1580774400000|2020-02-04 00:00:00|3243.01|3242.41|3245.51|3244.91|3246.01|3245.41|3242.51|3241.91|1412
1580774700000|2020-02-04 00:05:00|3245.76|3245.16|3247.01|3246.41|3247.01|3246.41|3245.51|3244.91|1621
1580775000000|2020-02-04 00:10:00|3248.01|3247.41|3248.51|3247.91|3249.01|3248.41|3248.01|3247.41|2338
1580775300000|2020-02-04 00:15:00|3248.63|3248.03|3248.51|3247.91|3249.01|3248.41|3247.26|3246.66|1490
1580775600000|2020-02-04 00:20:00|3248.63|3248.03|3247.76|3247.16|3249.01|3248.41|3247.76|3247.16|862
1580775900000|2020-02-04 00:25:00|3247.88|3247.28|3248.76|3248.16|3248.76|3248.16|3247.26|3246.66|928
1580776200000|2020-02-04 00:30:00|3248.88|3248.28|3248.26|3247.66|3249.26|3248.66|3248.01|3247.41|837
1580776500000|2020-02-04 00:35:00|3248.01|3247.41|3247.01|3246.41|3248.51|3247.91|3246.51|3245.91|996
1580776800000|2020-02-04 00:40:00|3247.26|3246.66|3247.76|3247.16|3248.51|3247.91|3247.01|3246.41|1178
1580777100000|2020-02-04 00:45:00|3247.51|3246.91|3248.76|3248.16|3248.76|3248.16|3247.26|3246.66|860
1580777400000|2020-02-04 00:50:00|3248.63|3248.03|3247.01|3246.41|3248.76|3248.16|3247.01|3246.41|1247
1580777700000|2020-02-04 00:55:00|3247.13|3246.53|3248.26|3247.66|3248.51|3247.91|3247.01|3246.41|967
1580778000000|2020-02-04 01:00:00|3248.01|3247.41|3249.51|3248.91|3254.76|3254.16|3248.01|3247.41|6603
1580778300000|2020-02-04 01:05:00|3249.76|3249.16|3249.26|3248.66|3250.51|3249.91|3248.51|3247.91|1738
1580778600000|2020-02-04 01:10:00|3249.01|3248.41|3251.76|3251.16|3252.76|3252.16|3248.51|3247.91|1947
1580778900000|2020-02-04 01:15:00|3252.01|3251.41|3251.76|3251.16|3253.01|3252.41|3250.76|3250.16|2504
1580779200000|2020-02-04 01:20:00|3251.88|3251.28|3255.76|3255.16|3257.26|3256.66|3251.76|3251.16|4809
1580779500000|2020-02-04 01:25:00|3255.51|3254.91|3254.51|3253.91|3256.26|3255.66|3254.51|3253.91|2117
1580779800000|2020-02-04 01:30:00|3254.76|3254.16|3256.51|3255.91|3257.01|3256.41|3254.76|3254.16|5091
1580780100000|2020-02-04 01:35:00|3256.76|3256.16|3259.01|3258.41|3260.26|3259.66|3256.51|3255.91|4345
1580780400000|2020-02-04 01:40:00|3259.51|3258.91|3258.01|3257.41|3260.26|3259.66|3257.76|3257.16|4069
1580780700000|2020-02-04 01:45:00|3258.13|3257.53|3258.51|3257.91|3259.26|3258.66|3257.26|3256.66|3254
1580781000000|2020-02-04 01:50:00|3258.76|3258.16|3258.51|3257.91|3259.51|3258.91|3257.76|3257.16|1632
1580781300000|2020-02-04 01:55:00|3258.63|3258.03|3259.26|3258.66|3260.51|3259.91|3258.01|3257.41|2453
1580781600000|2020-02-04 02:00:00|3259.51|3258.91|3259.01|3258.41|3259.76|3259.16|3258.01|3257.41|1455
1580781900000|2020-02-04 02:05:00|3258.76|3258.16|3258.01|3257.41|3258.76|3258.16|3256.76|3256.16|1715
1580782200000|2020-02-04 02:10:00|3257.88|3257.28|3257.51|3256.91|3259.01|3258.41|3257.26|3256.66|2543
1580782500000|2020-02-04 02:15:00|3257.76|3257.16|3256.01|3255.41|3258.01|3257.41|3256.01|3255.41|1589
1580782800000|2020-02-04 02:20:00|3256.26|3255.66|3256.51|3255.91|3257.26|3256.66|3254.51|3253.91|2108
1580783100000|2020-02-04 02:25:00|3256.26|3255.66|3257.76|3257.16|3258.26|3257.66|3256.26|3255.66|1218
1580783400000|2020-02-04 02:30:00|3257.51|3256.91|3259.01|3258.41|3259.38|3258.78|3256.76|3256.16|2011
1580783700000|2020-02-04 02:35:00|3259.26|3258.66|3257.51|3256.91|3259.51|3258.91|3256.26|3255.66|1737
1580784000000|2020-02-04 02:40:00|3257.63|3257.03|3256.76|3256.16|3257.76|3257.16|3256.51|3255.91|855
1580784300000|2020-02-04 02:45:00|3256.63|3256.03|3256.51|3255.91|3257.01|3256.41|3255.01|3254.41|1397
1580784600000|2020-02-04 02:50:00|3256.26|3255.66|3258.26|3257.66|3258.51|3257.91|3255.76|3255.16|1216
1580784900000|2020-02-04 02:55:00|3258.01|3257.41|3257.76|3257.16|3258.26|3257.66|3257.01|3256.41|824
1580785200000|2020-02-04 03:00:00|3257.63|3257.03|3257.26|3256.66|3258.26|3257.66|3257.01|3256.41|1483
1580785500000|2020-02-04 03:05:00|3257.01|3256.41|3256.51|3255.91|3257.26|3256.66|3255.51|3254.91|1608
1580785800000|2020-02-04 03:10:00|3256.26|3255.66|3258.26|3257.66|3258.26|3257.66|3256.01|3255.41|881
1580786100000|2020-02-04 03:15:00|3258.38|3257.78|3258.26|3257.66|3258.51|3257.91|3257.01|3256.41|661
1580786400000|2020-02-04 03:20:00|3258.51|3257.91|3259.01|3258.41|3259.51|3258.91|3258.26|3257.66|915
1580786700000|2020-02-04 03:25:00|3259.13|3258.53|3258.51|3257.91|3259.26|3258.66|3258.26|3257.66|539
1580787000000|2020-02-04 03:30:00|3258.76|3258.16|3259.76|3259.16|3260.26|3259.66|3258.76|3258.16|1659
1580787300000|2020-02-04 03:35:00|3260.01|3259.41|3266.01|3265.41|3267.01|3266.41|3259.76|3259.16|9016
1580787600000|2020-02-04 03:40:00|3266.26|3265.66|3265.76|3265.16|3267.51|3266.91|3265.76|3265.16|3043
1580787900000|2020-02-04 03:45:00|3265.51|3264.91|3264.76|3264.16|3268.01|3267.41|3264.51|3263.91|2940
1580788200000|2020-02-04 03:50:00|3264.51|3263.91|3264.76|3264.16|3265.51|3264.91|3264.01|3263.41|1134
1580788500000|2020-02-04 03:55:00|3264.88|3264.28|3264.51|3263.91|3265.26|3264.66|3264.38|3263.78|874
1580788800000|2020-02-04 04:00:00|3264.76|3264.16|3264.01|3263.41|3266.51|3265.91|3263.76|3263.16|1893
1580789100000|2020-02-04 04:05:00|3264.13|3263.53|3263.76|3263.16|3264.76|3264.16|3263.76|3263.16|897
1580789400000|2020-02-04 04:10:00|3264.01|3263.41|3263.26|3262.66|3264.01|3263.41|3263.26|3262.66|1186
1580789700000|2020-02-04 04:15:00|3263.51|3262.91|3264.26|3263.66|3264.26|3263.66|3263.26|3262.66|1136
1580790000000|2020-02-04 04:20:00|3264.51|3263.91|3265.51|3264.91|3265.51|3264.91|3264.01|3263.41|1226
1580790300000|2020-02-04 04:25:00|3265.38|3264.78|3266.26|3265.66|3266.76|3266.16|3264.76|3264.16|1434
1580790600000|2020-02-04 04:30:00|3266.38|3265.78|3267.26|3266.66|3267.51|3266.91|3265.01|3264.41|1783
1580790900000|2020-02-04 04:35:00|3267.51|3266.91|3266.01|3265.41|3268.51|3267.91|3265.63|3265.03|2129
1580791200000|2020-02-04 04:40:00|3266.13|3265.53|3265.51|3264.91|3267.01|3266.41|3265.26|3264.66|974
1580791500000|2020-02-04 04:45:00|3265.38|3264.78|3265.51|3264.91|3266.26|3265.66|3265.26|3264.66|416
1580791800000|2020-02-04 04:50:00|3265.76|3265.16|3265.26|3264.66|3265.76|3265.16|3265.01|3264.41|609
1580792100000|2020-02-04 04:55:00|3265.13|3264.53|3265.01|3264.41|3265.51|3264.91|3264.76|3264.16|556
1580792400000|2020-02-04 05:00:00|3265.26|3264.66|3266.01|3265.41|3266.51|3265.91|3264.26|3263.66|1876
1580792700000|2020-02-04 05:05:00|3266.26|3265.66|3267.26|3266.66|3267.76|3267.16|3266.01|3265.41|2556
1580793000000|2020-02-04 05:10:00|3267.13|3266.53|3267.01|3266.41|3267.26|3266.66|3266.01|3265.41|1278
1580793300000|2020-02-04 05:15:00|3266.76|3266.16|3267.26|3266.66|3268.26|3267.66|3266.51|3265.91|1757
1580793600000|2020-02-04 05:20:00|3267.38|3266.78|3266.26|3265.66|3267.51|3266.91|3266.01|3265.41|781
1580793900000|2020-02-04 05:25:00|3266.01|3265.41|3266.26|3265.66|3267.01|3266.41|3265.51|3264.91|1580
1580794200000|2020-02-04 05:30:00|3266.38|3265.78|3266.76|3266.16|3266.76|3266.16|3265.38|3264.78|1336
1580794500000|2020-02-04 05:35:00|3266.51|3265.91|3268.26|3267.66|3268.51|3267.91|3266.51|3265.91|1011
1580794800000|2020-02-04 05:40:00|3268.51|3267.91|3269.01|3268.41|3270.01|3269.41|3267.26|3266.66|2681
1580795100000|2020-02-04 05:45:00|3269.26|3268.66|3269.76|3269.16|3270.01|3269.41|3268.26|3267.66|1887
1580795400000|2020-02-04 05:50:00|3269.88|3269.28|3268.01|3267.41|3270.51|3269.91|3268.01|3267.41|2235
1580795700000|2020-02-04 05:55:00|3268.26|3267.66|3268.26|3267.66|3269.01|3268.41|3267.76|3267.16|1049
1580796000000|2020-02-04 06:00:00|3268.38|3267.78|3269.01|3268.41|3269.26|3268.66|3267.76|3267.16|1391
1580796300000|2020-02-04 06:05:00|3269.13|3268.53|3268.76|3268.16|3269.51|3268.91|3268.51|3267.91|534
1580796600000|2020-02-04 06:10:00|3268.51|3267.91|3269.76|3269.16|3269.76|3269.16|3268.01|3267.41|686
1580796900000|2020-02-04 06:15:00|3269.51|3268.91|3271.26|3270.66|3272.26|3271.66|3269.26|3268.66|2249
1580797200000|2020-02-04 06:20:00|3271.13|3270.53|3271.26|3270.66|3272.01|3271.41|3270.76|3270.16|1426
1580797500000|2020-02-04 06:25:00|3271.13|3270.53|3270.26|3269.66|3271.76|3271.16|3270.26|3269.66|701
1580797800000|2020-02-04 06:30:00|3270.38|3269.78|3270.51|3269.91|3270.51|3269.91|3270.01|3269.41|772
1580798100000|2020-02-04 06:35:00|3270.26|3269.66|3270.51|3269.91|3271.26|3270.66|3270.01|3269.41|755
1580798400000|2020-02-04 06:40:00|3270.63|3270.03|3271.76|3271.16|3272.01|3271.41|3270.51|3269.91|800
1580798700000|2020-02-04 06:45:00|3271.51|3270.91|3271.26|3270.66|3271.63|3271.03|3271.01|3270.41|784
1580799000000|2020-02-04 06:50:00|3271.13|3270.53|3272.01|3271.41|3272.01|3271.41|3270.76|3270.16|708
1580799300000|2020-02-04 06:55:00|3271.76|3271.16|3272.26|3271.66|3274.01|3273.41|3271.51|3270.91|2673
1580799600000|2020-02-04 07:00:00|3272.01|3271.41|3270.51|3269.91|3273.51|3272.91|3270.51|3269.91|2958
1580799900000|2020-02-04 07:05:00|3270.76|3270.16|3269.01|3268.41|3270.76|3270.16|3268.51|3267.91|1784
1580800200000|2020-02-04 07:10:00|3269.13|3268.53|3269.51|3268.91|3270.26|3269.66|3269.13|3268.53|944
1580800500000|2020-02-04 07:15:00|3269.38|3268.78|3268.26|3267.66|3269.76|3269.16|3267.51|3266.91|1503
1580800800000|2020-02-04 07:20:00|3268.38|3267.78|3267.76|3267.16|3268.76|3268.16|3267.76|3267.16|1041
1580801100000|2020-02-04 07:25:00|3268.01|3267.41|3268.51|3267.91|3268.76|3268.16|3267.76|3267.16|1104
1580801400000|2020-02-04 07:30:00|3268.63|3268.03|3267.51|3266.91|3268.76|3268.16|3267.26|3266.66|964
1580801700000|2020-02-04 07:35:00|3267.26|3266.66|3267.01|3266.41|3268.26|3267.66|3267.01|3266.41|1334
1580802000000|2020-02-04 07:40:00|3267.26|3266.66|3267.26|3266.66|3267.51|3266.91|3265.63|3265.03|2029
1580802300000|2020-02-04 07:45:00|3267.01|3266.41|3268.26|3267.66|3268.76|3268.16|3267.01|3266.41|1107
1580802600000|2020-02-04 07:50:00|3268.01|3267.41|3270.01|3269.41|3270.01|3269.41|3267.38|3266.78|1218
1580802900000|2020-02-04 07:55:00|3269.88|3269.28|3271.26|3270.66|3271.26|3270.66|3269.26|3268.66|1827
1580803200000|2020-02-04 08:00:00|3271.01|3270.41|3272.76|3272.16|3273.01|3272.41|3269.76|3269.16|5830
1580803500000|2020-02-04 08:05:00|3272.51|3271.91|3277.01|3276.41|3277.26|3276.66|3272.51|3271.91|7736
1580803800000|2020-02-04 08:10:00|3277.26|3276.66|3277.51|3276.91|3278.76|3278.16|3276.26|3275.66|7975
1580804100000|2020-02-04 08:15:00|3277.76|3277.16|3279.26|3278.66|3279.51|3278.91|3277.26|3276.66|5047
1580804400000|2020-02-04 08:20:00|3279.01|3278.41|3280.51|3279.91|3282.26|3281.66|3278.26|3277.66|7867
1580804700000|2020-02-04 08:25:00|3280.76|3280.16|3283.51|3282.91|3284.26|3283.66|3280.26|3279.66|7730
1580805000000|2020-02-04 08:30:00|3283.38|3282.78|3279.76|3279.16|3283.51|3282.91|3279.76|3279.16|5898
1580805300000|2020-02-04 08:35:00|3280.01|3279.41|3279.76|3279.16|3281.01|3280.41|3278.51|3277.91|4010
1580805600000|2020-02-04 08:40:00|3279.88|3279.28|3280.01|3279.41|3280.76|3280.16|3279.26|3278.66|2394
1580805900000|2020-02-04 08:45:00|3280.13|3279.53|3279.76|3279.16|3280.88|3280.28|3279.01|3278.41|2319
1580806200000|2020-02-04 08:50:00|3279.88|3279.28|3281.01|3280.41|3282.01|3281.41|3279.76|3279.16|2978
1580806500000|2020-02-04 08:55:00|3281.13|3280.53|3280.76|3280.16|3281.76|3281.16|3280.26|3279.66|2701
1580806800000|2020-02-04 09:00:00|3280.51|3279.91|3281.51|3280.91|3281.76|3281.16|3280.01|3279.41|2728
1580807100000|2020-02-04 09:05:00|3281.63|3281.03|3280.51|3279.91|3282.01|3281.41|3279.76|3279.16|2755
1580807400000|2020-02-04 09:10:00|3280.38|3279.78|3279.26|3278.66|3280.76|3280.16|3279.01|3278.41|2465
1580807700000|2020-02-04 09:15:00|3279.51|3278.91|3279.26|3278.66|3280.26|3279.66|3278.76|3278.16|2615
1580808000000|2020-02-04 09:20:00|3279.38|3278.78|3280.26|3279.66|3280.51|3279.91|3279.26|3278.66|1190
1580808300000|2020-02-04 09:25:00|3280.01|3279.41|3280.01|3279.41|3280.76|3280.16|3279.51|3278.91|1224
1580808600000|2020-02-04 09:30:00|3280.13|3279.53|3282.01|3281.41|3282.01|3281.41|3280.01|3279.41|2319
1580808900000|2020-02-04 09:35:00|3282.26|3281.66|3283.51|3282.91|3284.01|3283.41|3282.01|3281.41|2745
1580809200000|2020-02-04 09:40:00|3283.76|3283.16|3282.76|3282.16|3284.01|3283.41|3282.51|3281.91|2119
1580809500000|2020-02-04 09:45:00|3283.01|3282.41|3285.01|3284.41|3285.51|3284.91|3282.76|3282.16|2493
1580809800000|2020-02-04 09:50:00|3284.88|3284.28|3285.01|3284.41|3286.26|3285.66|3284.51|3283.91|3108
1580810100000|2020-02-04 09:55:00|3284.88|3284.28|3285.01|3284.41|3285.51|3284.91|3284.51|3283.91|1640
1580810400000|2020-02-04 10:00:00|3285.26|3284.66|3285.26|3284.66|3285.26|3284.66|3283.51|3282.91|2104
1580810700000|2020-02-04 10:05:00|3285.01|3284.41|3284.26|3283.66|3285.01|3284.41|3283.51|3282.91|1610
1580811000000|2020-02-04 10:10:00|3284.13|3283.53|3283.76|3283.16|3286.01|3285.41|3283.76|3283.16|2686
1580811300000|2020-02-04 10:15:00|3283.88|3283.28|3282.51|3281.91|3284.26|3283.66|3282.51|3281.91|1824
1580811600000|2020-02-04 10:20:00|3282.76|3282.16|3283.01|3282.41|3283.01|3282.41|3282.26|3281.66|1793
1580811900000|2020-02-04 10:25:00|3282.88|3282.28|3283.01|3282.41|3283.51|3282.91|3282.51|3281.91|1337
1580812200000|2020-02-04 10:30:00|3282.76|3282.16|3282.51|3281.91|3283.26|3282.66|3282.26|3281.66|1371
1580812500000|2020-02-04 10:35:00|3282.76|3282.16|3281.76|3281.16|3282.76|3282.16|3281.76|3281.16|1214
1580812800000|2020-02-04 10:40:00|3282.01|3281.41|3282.01|3281.41|3282.01|3281.41|3281.51|3280.91|1556
1580813100000|2020-02-04 10:45:00|3281.76|3281.16|3281.01|3280.41|3282.26|3281.66|3281.01|3280.41|1566
1580813400000|2020-02-04 10:50:00|3281.26|3280.66|3281.51|3280.91|3281.76|3281.16|3281.01|3280.41|1081
1580813700000|2020-02-04 10:55:00|3281.38|3280.78|3280.51|3279.91|3281.51|3280.91|3280.26|3279.66|1812
1580814000000|2020-02-04 11:00:00|3280.26|3279.66|3280.51|3279.91|3280.51|3279.91|3279.76|3279.16|1239
1580814300000|2020-02-04 11:05:00|3280.26|3279.66|3280.76|3280.16|3281.01|3280.41|3279.76|3279.16|3098
1580814600000|2020-02-04 11:10:00|3281.01|3280.41|3283.51|3282.91|3284.26|3283.66|3281.01|3280.41|4698
1580814900000|2020-02-04 11:15:00|3283.76|3283.16|3283.76|3283.16|3285.01|3284.41|3283.76|3283.16|2477
1580815200000|2020-02-04 11:20:00|3283.51|3282.91|3282.26|3281.66|3283.88|3283.28|3282.26|3281.66|1214
1580815500000|2020-02-04 11:25:00|3282.01|3281.41|3281.76|3281.16|3282.01|3281.41|3281.26|3280.66|1743
1580815800000|2020-02-04 11:30:00|3281.88|3281.28|3283.51|3282.91|3284.26|3283.66|3281.76|3281.16|2094
1580816100000|2020-02-04 11:35:00|3283.26|3282.66|3281.76|3281.16|3283.26|3282.66|3281.51|3280.91|2165
1580816400000|2020-02-04 11:40:00|3282.01|3281.41|3282.01|3281.41|3282.51|3281.91|3281.01|3280.41|1972
1580816700000|2020-02-04 11:45:00|3282.26|3281.66|3283.26|3282.66|3283.76|3283.16|3282.01|3281.41|1354
1580817000000|2020-02-04 11:50:00|3283.38|3282.78|3282.51|3281.91|3283.76|3283.16|3282.26|3281.66|1668
1580817300000|2020-02-04 11:55:00|3282.76|3282.16|3282.51|3281.91|3283.01|3282.41|3282.26|3281.66|1846
1580817600000|2020-02-04 12:00:00|3282.63|3282.03|3281.26|3280.66|3283.26|3282.66|3281.01|3280.41|3062
1580817900000|2020-02-04 12:05:00|3281.01|3280.41|3281.51|3280.91|3282.01|3281.41|3281.01|3280.41|2352
1580818200000|2020-02-04 12:10:00|3281.38|3280.78|3281.26|3280.66|3281.88|3281.28|3281.01|3280.41|1557
1580818500000|2020-02-04 12:15:00|3281.51|3280.91|3282.26|3281.66|3282.51|3281.91|3281.26|3280.66|1810
1580818800000|2020-02-04 12:20:00|3282.51|3281.91|3282.01|3281.41|3282.51|3281.91|3281.26|3280.66|1021
1580819100000|2020-02-04 12:25:00|3281.76|3281.16|3285.26|3284.66|3286.01|3285.41|3281.76|3281.16|4493
1580819400000|2020-02-04 12:30:00|3285.51|3284.91|3286.01|3285.41|3287.13|3286.53|3284.76|3284.16|6803
1580819700000|2020-02-04 12:35:00|3286.26|3285.66|3286.76|3286.16|3287.51|3286.91|3286.01|3285.41|4182
1580820000000|2020-02-04 12:40:00|3287.01|3286.41|3288.26|3287.66|3289.01|3288.41|3287.01|3286.41|6557
1580820300000|2020-02-04 12:45:00|3288.13|3287.53|3287.26|3286.66|3288.26|3287.66|3286.76|3286.16|2892
1580820600000|2020-02-04 12:50:00|3287.38|3286.78|3288.51|3287.91|3288.76|3288.16|3287.38|3286.78|3033
1580820900000|2020-02-04 12:55:00|3288.26|3287.66|3289.51|3288.91|3289.51|3288.91|3288.26|3287.66|3589
1580821200000|2020-02-04 13:00:00|3289.63|3289.03|3288.01|3287.41|3290.01|3289.41|3287.51|3286.91|4086
1580821500000|2020-02-04 13:05:00|3287.76|3287.16|3288.01|3287.41|3288.51|3287.91|3286.26|3285.66|5955
1580821800000|2020-02-04 13:10:00|3288.13|3287.53|3287.51|3286.91|3288.26|3287.66|3287.51|3286.91|2770
1580822100000|2020-02-04 13:15:00|3287.63|3287.03|3287.26|3286.66|3288.26|3287.66|3286.76|3286.16|3948
1580822400000|2020-02-04 13:20:00|3287.13|3286.53|3288.26|3287.66|3288.51|3287.91|3287.13|3286.53|3689
1580822700000|2020-02-04 13:25:00|3288.38|3287.78|3288.88|3288.28|3289.51|3288.91|3288.01|3287.41|6367
1580823000000|2020-02-04 13:30:00|3289.01|3288.41|3289.26|3288.66|3289.88|3289.28|3288.76|3288.16|5688
1580823300000|2020-02-04 13:35:00|3289.38|3288.78|3290.01|3289.41|3290.01|3289.41|3289.01|3288.41|3024
1580823600000|2020-02-04 13:40:00|3290.26|3289.66|3290.51|3289.91|3291.26|3290.66|3289.76|3289.16|6294
1580823900000|2020-02-04 13:45:00|3290.26|3289.66|3289.51|3288.91|3291.01|3290.41|3289.26|3288.66|4993
1580824200000|2020-02-04 13:50:00|3289.76|3289.16|3289.51|3288.91|3290.01|3289.41|3289.26|3288.66|2844
1580824500000|2020-02-04 13:55:00|3289.63|3289.03|3290.51|3289.91|3291.26|3290.66|3289.26|3288.66|5906
1580824800000|2020-02-04 14:00:00|3290.26|3289.66|3288.51|3287.91|3291.01|3290.41|3288.51|3287.91|6463
1580825100000|2020-02-04 14:05:00|3288.26|3287.66|3289.51|3288.91|3289.76|3289.16|3287.76|3287.16|5194
1580825400000|2020-02-04 14:10:00|3289.76|3289.16|3287.26|3286.66|3289.76|3289.16|3286.51|3285.91|5306
1580825700000|2020-02-04 14:15:00|3287.01|3286.41|3286.01|3285.41|3287.26|3286.66|3285.51|3284.91|7634
1580826000000|2020-02-04 14:20:00|3286.13|3285.53|3287.01|3286.41|3287.51|3286.91|3285.76|3285.16|7250
1580826300000|2020-02-04 14:25:00|3286.88|3286.28|3288.01|3287.41|3288.01|3287.41|3286.13|3285.53|8230
1580826600000|2020-02-04 14:30:00|3287.91|3287.51|3287.16|3286.76|3290.66|3290.26|3284.66|3284.26|65729
1580826900000|2020-02-04 14:35:00|3286.91|3286.51|3284.41|3284.01|3289.66|3289.26|3283.91|3283.51|39151
1580827200000|2020-02-04 14:40:00|3284.91|3284.51|3288.41|3288.01|3289.41|3289.01|3284.91|3284.51|26344
1580827500000|2020-02-04 14:45:00|3288.91|3288.51|3294.91|3294.51|3294.91|3294.51|3288.66|3288.26|43347
1580827800000|2020-02-04 14:50:00|3295.16|3294.76|3294.66|3294.26|3295.41|3295.01|3292.91|3292.51|28019
1580828100000|2020-02-04 14:55:00|3294.41|3294.01|3294.16|3293.76|3296.16|3295.76|3293.16|3292.76|26457
1580828400000|2020-02-04 15:00:00|3294.41|3294.01|3292.91|3292.51|3295.66|3295.26|3292.66|3292.26|29079
1580828700000|2020-02-04 15:05:00|3293.16|3292.76|3294.41|3294.01|3295.41|3295.01|3292.16|3291.76|25583
1580829000000|2020-02-04 15:10:00|3294.66|3294.26|3291.01|3290.61|3295.66|3295.26|3290.51|3290.11|30567
1580829300000|2020-02-04 15:15:00|3290.51|3290.11|3292.51|3292.11|3292.51|3292.11|3290.01|3289.61|21824
1580829600000|2020-02-04 15:20:00|3292.26|3291.86|3294.01|3293.61|3294.76|3294.36|3291.26|3290.86|18593
1580829900000|2020-02-04 15:25:00|3294.26|3293.86|3298.26|3297.86|3298.26|3297.86|3294.26|3293.86|22986
1580830200000|2020-02-04 15:30:00|3298.51|3298.11|3297.51|3297.11|3298.51|3298.11|3296.76|3296.36|19532
1580830500000|2020-02-04 15:35:00|3297.76|3297.36|3299.51|3299.11|3300.26|3299.86|3297.76|3297.36|22199
1580830800000|2020-02-04 15:40:00|3299.76|3299.36|3300.01|3299.61|3300.76|3300.36|3299.51|3299.11|14340
1580831100000|2020-02-04 15:45:00|3300.26|3299.86|3298.01|3297.61|3300.51|3300.11|3298.01|3297.61|16332
1580831400000|2020-02-04 15:50:00|3297.88|3297.48|3297.76|3297.36|3298.76|3298.36|3297.26|3296.86|14947
1580831700000|2020-02-04 15:55:00|3297.63|3297.23|3296.76|3296.36|3299.51|3299.11|3296.01|3295.61|16628
1580832000000|2020-02-04 16:00:00|3297.01|3296.61|3296.76|3296.36|3297.76|3297.36|3296.26|3295.86|11032
1580832300000|2020-02-04 16:05:00|3297.01|3296.61|3297.01|3296.61|3298.76|3298.36|3295.76|3295.36|10012
1580832600000|2020-02-04 16:10:00|3296.88|3296.48|3297.76|3297.36|3299.01|3298.61|3296.51|3296.11|17594
1580832900000|2020-02-04 16:15:00|3298.01|3297.61|3299.76|3299.36|3300.26|3299.86|3297.26|3296.86|11877
1580833200000|2020-02-04 16:20:00|3299.88|3299.48|3301.01|3300.61|3301.26|3300.86|3299.76|3299.36|13746
1580833500000|2020-02-04 16:25:00|3301.26|3300.86|3301.01|3300.61|3302.51|3302.11|3300.76|3300.36|16524
1580833800000|2020-02-04 16:30:00|3301.13|3300.73|3303.51|3303.11|3304.01|3303.61|3300.51|3300.11|20518
1580834100000|2020-02-04 16:35:00|3303.26|3302.86|3304.26|3303.86|3304.26|3303.86|3302.76|3302.36|11962
1580834400000|2020-02-04 16:40:00|3304.13|3303.73|3303.76|3303.36|3304.26|3303.86|3302.76|3302.36|12218
1580834700000|2020-02-04 16:45:00|3303.51|3303.11|3304.51|3304.11|3305.76|3305.36|3303.51|3303.11|14820
1580835000000|2020-02-04 16:50:00|3304.76|3304.36|3301.76|3301.36|3304.76|3304.36|3301.76|3301.36|12464
1580835300000|2020-02-04 16:55:00|3301.51|3301.11|3303.01|3302.61|3303.26|3302.86|3301.51|3301.11|9340
1580835600000|2020-02-04 17:00:00|3302.76|3302.36|3303.76|3303.36|3304.01|3303.61|3302.26|3301.86|11551
1580835900000|2020-02-04 17:05:00|3303.51|3303.11|3303.76|3303.36|3304.01|3303.61|3302.51|3302.11|7889
1580836200000|2020-02-04 17:10:00|3303.88|3303.48|3305.01|3304.61|3305.26|3304.86|3303.88|3303.48|6694
1580836500000|2020-02-04 17:15:00|3305.13|3304.73|3303.26|3302.86|3305.76|3305.36|3302.01|3301.61|21089
1580836800000|2020-02-04 17:20:00|3303.38|3302.98|3305.26|3304.86|3305.63|3305.23|3303.26|3302.86|6035
1580837100000|2020-02-04 17:25:00|3305.13|3304.73|3305.26|3304.86|3305.76|3305.36|3304.26|3303.86|7077
1580837400000|2020-02-04 17:30:00|3305.51|3305.11|3304.01|3303.61|3306.01|3305.61|3303.63|3303.23|6894
1580837700000|2020-02-04 17:35:00|3304.13|3303.73|3304.26|3303.86|3304.51|3304.11|3303.51|3303.11|4291
1580838000000|2020-02-04 17:40:00|3304.32|3303.92|3304.32|3303.92|3304.57|3304.17|3303.07|3302.67|6234
1580838300000|2020-02-04 17:45:00|3304.57|3304.17|3303.07|3302.67|3305.07|3304.67|3303.07|3302.67|6434
1580838600000|2020-02-04 17:50:00|3303.32|3302.92|3303.82|3303.42|3303.82|3303.42|3302.82|3302.42|4934
1580838900000|2020-02-04 17:55:00|3304.07|3303.67|3304.57|3304.17|3304.57|3304.17|3303.57|3303.17|4329
1580839200000|2020-02-04 18:00:00|3304.82|3304.42|3304.94|3304.54|3305.32|3304.92|3304.57|3304.17|4661
1580839500000|2020-02-04 18:05:00|3304.82|3304.42|3303.82|3303.42|3305.32|3304.92|3303.57|3303.17|4590
1580839800000|2020-02-04 18:10:00|3304.07|3303.67|3302.32|3301.92|3304.07|3303.67|3302.32|3301.92|5571
1580840100000|2020-02-04 18:15:00|3302.57|3302.17|3301.07|3300.67|3302.57|3302.17|3300.57|3300.17|9192
1580840400000|2020-02-04 18:20:00|3300.82|3300.42|3300.07|3299.67|3301.07|3300.67|3300.07|3299.67|6639
1580840700000|2020-02-04 18:25:00|3299.82|3299.42|3300.07|3299.67|3300.32|3299.92|3298.32|3297.92|8552
1580841000000|2020-02-04 18:30:00|3300.32|3299.92|3301.07|3300.67|3301.07|3300.67|3300.07|3299.67|6366
1580841300000|2020-02-04 18:35:00|3301.19|3300.79|3301.82|3301.42|3302.07|3301.67|3301.19|3300.79|4418
1580841600000|2020-02-04 18:40:00|3301.69|3301.29|3302.07|3301.67|3302.32|3301.92|3300.82|3300.42|4518
1580841900000|2020-02-04 18:45:00|3301.82|3301.42|3302.82|3302.42|3303.07|3302.67|3301.82|3301.42|5779
1580842200000|2020-02-04 18:50:00|3302.69|3302.29|3303.07|3302.67|3303.57|3303.17|3302.32|3301.92|5685
1580842500000|2020-02-04 18:55:00|3302.82|3302.42|3303.57|3303.17|3303.57|3303.17|3302.82|3302.42|3671
1580842800000|2020-02-04 19:00:00|3303.44|3303.04|3304.32|3303.92|3304.57|3304.17|3302.82|3302.42|6384
1580843100000|2020-02-04 19:05:00|3304.07|3303.67|3305.07|3304.67|3305.07|3304.67|3304.07|3303.67|4586
1580843400000|2020-02-04 19:10:00|3305.32|3304.92|3305.82|3305.42|3306.07|3305.67|3304.57|3304.17|4804
1580843700000|2020-02-04 19:15:00|3305.57|3305.17|3304.57|3304.17|3305.82|3305.42|3304.32|3303.92|5352
1580844000000|2020-02-04 19:20:00|3304.32|3303.92|3303.82|3303.42|3304.82|3304.42|3303.57|3303.17|5204
1580844300000|2020-02-04 19:25:00|3303.94|3303.54|3303.07|3302.67|3304.07|3303.67|3302.57|3302.17|5012
1580844600000|2020-02-04 19:30:00|3302.94|3302.54|3303.32|3302.92|3304.82|3304.42|3302.07|3301.67|7996
1580844900000|2020-02-04 19:35:00|3303.44|3303.04|3304.82|3304.42|3305.57|3305.17|3303.32|3302.92|6812
1580845200000|2020-02-04 19:40:00|3304.69|3304.29|3306.57|3306.17|3306.82|3306.42|3304.32|3303.92|10952
1580845500000|2020-02-04 19:45:00|3306.82|3306.42|3306.82|3306.42|3307.07|3306.67|3306.07|3305.67|6840
1580845800000|2020-02-04 19:50:00|3306.57|3306.17|3305.07|3304.67|3306.57|3306.17|3304.82|3304.42|6399
1580846100000|2020-02-04 19:55:00|3304.82|3304.42|3304.32|3303.92|3305.57|3305.17|3304.32|3303.92|5919
1580846400000|2020-02-04 20:00:00|3304.07|3303.67|3304.32|3303.92|3304.82|3304.42|3303.32|3302.92|6798
1580846700000|2020-02-04 20:05:00|3304.07|3303.67|3302.57|3302.17|3304.32|3303.92|3302.57|3302.17|6692
1580847000000|2020-02-04 20:10:00|3302.82|3302.42|3302.32|3301.92|3303.82|3303.42|3302.32|3301.92|7385
1580847300000|2020-02-04 20:15:00|3302.57|3302.17|3304.07|3303.67|3304.07|3303.67|3301.32|3300.92|12204
1580847600000|2020-02-04 20:20:00|3304.11|3303.71|3304.86|3304.46|3305.61|3305.21|3303.61|3303.21|14623
1580847900000|2020-02-04 20:25:00|3304.61|3304.21|3305.11|3304.71|3305.61|3305.21|3304.36|3303.96|9992
1580848200000|2020-02-04 20:30:00|3304.86|3304.46|3303.36|3302.96|3305.86|3305.46|3303.36|3302.96|11389
1580848500000|2020-02-04 20:35:00|3303.23|3302.83|3302.36|3301.96|3305.11|3304.71|3302.36|3301.96|13203
1580848800000|2020-02-04 20:40:00|3302.48|3302.08|3300.61|3300.21|3302.61|3302.21|3300.61|3300.21|14291
1580849100000|2020-02-04 20:45:00|3300.36|3299.96|3301.11|3300.71|3302.86|3302.46|3299.61|3299.21|18100
1580849400000|2020-02-04 20:50:00|3300.61|3300.21|3298.36|3297.96|3301.11|3300.71|3297.36|3296.96|23907
1580849700000|2020-02-04 20:55:00|3298.11|3297.71|3298.11|3297.71|3298.61|3298.21|3295.86|3295.46|81898
1580850000000|2020-02-04 21:00:00|3298.14|3297.54|3298.89|3298.29|3299.39|3298.79|3296.39|3295.79|47279
1580850300000|2020-02-04 21:05:00|3298.64|3298.04|3299.39|3298.79|3299.39|3298.79|3297.64|3297.04|17257
1580850600000|2020-02-04 21:10:00|3299.14|3298.54|3302.04|3300.54|3302.1|3301.41|3298.39|3297.79|15953
1580850900000|2020-02-04 21:15:00|3302|3300.5|3302.04|3300.54|3302.21|3300.71|3301.82|3300.32|3
1580851200000|2020-02-04 21:20:00|3301.71|3300.21|3301.71|3300.21|3302.07|3300.57|3301.67|3300.17|0
1580851500000|2020-02-04 21:25:00|3301.74|3300.24|3301.04|3299.54|3301.78|3300.28|3300.94|3299.44|0
1580851800000|2020-02-04 21:30:00|3301.26|3300.66|3301.76|3301.16|3302.26|3301.66|3300.51|3299.91|3625
1580852100000|2020-02-04 21:35:00|3301.51|3300.91|3302.26|3301.66|3302.26|3301.66|3301.51|3300.91|1426
1580852400000|2020-02-04 21:40:00|3302.01|3301.41|3304.51|3303.91|3304.76|3304.16|3301.76|3301.16|3482
1580852700000|2020-02-04 21:45:00|3304.26|3303.66|3302.51|3301.91|3304.76|3304.16|3300.26|3299.66|4501
1580853000000|2020-02-04 21:50:00|3302.76|3302.16|3302.01|3301.41|3303.01|3302.41|3301.76|3301.16|1509
1580853300000|2020-02-04 21:55:00|3301.76|3301.16|3302.63|3301.13|3303.01|3302.41|3301.76|3301.13|1806
1580853600000|2020-02-04 22:00:00|3302.34|3300.84|3302.96|3301.46|3302.99|3301.49|3302.34|3300.84|1
1580853900000|2020-02-04 22:05:00|3302.99|3301.49|3303.36|3301.86|3303.72|3302.22|3302.99|3301.49|0
1580854200000|2020-02-04 22:10:00|3303.29|3301.79|3302.52|3301.02|3303.8|3302.3|3302.45|3300.95|0
1580854500000|2020-02-04 22:15:00|3303.03|3301.53|3302.96|3301.46|3303.4|3301.9|3302.41|3300.91|0
1580854800000|2020-02-04 22:20:00|3302.92|3301.42|3302.85|3301.35|3302.92|3301.42|3302.74|3301.24|0
1580855100000|2020-02-04 22:25:00|3302.74|3301.24|3302.96|3301.46|3302.96|3301.46|3302.56|3301.06|0
1580855400000|2020-02-04 22:30:00|3302.92|3301.42|3302.96|3301.46|3302.96|3301.46|3302.92|3301.42|0
1580855700000|2020-02-04 22:35:00|3302.92|3301.42|3302.67|3301.17|3302.92|3301.42|3302.37|3300.87|0
1580856000000|2020-02-04 22:40:00|3302.7|3301.2|3301.72|3300.22|3302.7|3301.2|3301.72|3300.22|0
1580856300000|2020-02-04 22:45:00|3301.76|3300.26|3301.76|3300.26|3301.91|3300.41|3301.65|3300.15|0
1580856600000|2020-02-04 22:50:00|3301.91|3300.41|3301.98|3300.48|3302.37|3300.87|3301.91|3300.41|0
1580856900000|2020-02-04 22:55:00|3302.09|3300.59|3302.48|3300.98|3302.48|3300.98|3301.98|3300.48|0
1580857200000|2020-02-04 23:00:00|3302.01|3301.41|3300.64|3300.04|3302.26|3301.66|3298.89|3298.29|3834
1580857500000|2020-02-04 23:05:00|3300.51|3299.91|3300.14|3299.54|3300.64|3300.04|3300.14|3299.54|718
1580857800000|2020-02-04 23:10:00|3300.39|3299.79|3300.64|3300.04|3301.14|3300.54|3300.14|3299.54|974
1580858100000|2020-02-04 23:15:00|3300.39|3299.79|3300.89|3300.29|3300.89|3300.29|3300.39|3299.79|708
1580858400000|2020-02-04 23:20:00|3301.39|3300.79|3302.39|3301.79|3302.39|3301.79|3301.39|3300.79|942
1580858700000|2020-02-04 23:25:00|3302.14|3301.54|3301.39|3300.79|3302.76|3302.16|3301.39|3300.79|964
1580859000000|2020-02-04 23:30:00|3301.64|3301.04|3299.64|3299.04|3301.64|3301.04|3299.39|3298.79|834
1580859300000|2020-02-04 23:35:00|3299.76|3299.16|3298.39|3297.79|3299.89|3299.29|3298.14|3297.54|2220
1580859600000|2020-02-04 23:40:00|3298.64|3298.04|3297.39|3296.79|3298.89|3298.29|3297.26|3296.66|1669
1580859900000|2020-02-04 23:45:00|3297.14|3296.54|3297.39|3296.79|3297.64|3297.04|3296.89|3296.29|1601
1580860200000|2020-02-04 23:50:00|3297.64|3297.04|3295.89|3295.29|3297.64|3297.04|3295.64|3295.04|1311
1580860500000|2020-02-04 23:55:00|3296.01|3295.41|3296.14|3295.54|3296.89|3296.29|3295.64|3295.04|1507
1580860800000|2020-02-05 00:00:00|3295.89|3295.29|3295.14|3294.54|3296.14|3295.54|3294.39|3293.79|2863
1580861100000|2020-02-05 00:05:00|3295.26|3294.66|3296.14|3295.54|3296.14|3295.54|3294.89|3294.29|984
1580861400000|2020-02-05 00:10:00|3295.89|3295.29|3298.14|3297.54|3299.64|3299.04|3295.89|3295.29|3168
1580861700000|2020-02-05 00:15:00|3298.39|3297.79|3298.39|3297.79|3300.14|3299.54|3298.14|3297.54|1766
1580862000000|2020-02-05 00:20:00|3298.64|3298.04|3295.14|3294.54|3298.89|3298.29|3295.14|3294.54|2259
1580862300000|2020-02-05 00:25:00|3295.39|3294.79|3294.64|3294.04|3296.64|3296.04|3294.39|3293.79|1757
1580862600000|2020-02-05 00:30:00|3294.39|3293.79|3294.89|3294.29|3296.14|3295.54|3294.14|3293.54|1362
1580862900000|2020-02-05 00:35:00|3295.14|3294.54|3294.89|3294.29|3295.89|3295.29|3294.64|3294.04|1275
1580863200000|2020-02-05 00:40:00|3295.14|3294.54|3294.89|3294.29|3295.14|3294.54|3294.51|3293.91|834
1580863500000|2020-02-05 00:45:00|3294.39|3293.79|3293.64|3293.04|3294.64|3294.04|3292.89|3292.29|2560
1580863800000|2020-02-05 00:50:00|3293.51|3292.91|3294.89|3294.29|3294.89|3294.29|3293.39|3292.79|1112
1580864100000|2020-02-05 00:55:00|3294.64|3294.04|3294.14|3293.54|3294.89|3294.29|3293.39|3292.79|1483
1580864400000|2020-02-05 01:00:00|3293.89|3293.29|3292.39|3291.79|3294.39|3293.79|3292.14|3291.54|2096
1580864700000|2020-02-05 01:05:00|3292.51|3291.91|3293.64|3293.04|3293.89|3293.29|3292.51|3291.91|1336
1580865000000|2020-02-05 01:10:00|3293.51|3292.91|3294.64|3294.04|3294.89|3294.29|3293.39|3292.79|1788
1580865300000|2020-02-05 01:15:00|3294.51|3293.91|3294.14|3293.54|3295.14|3294.54|3293.89|3293.29|1830
1580865600000|2020-02-05 01:20:00|3294.39|3293.79|3294.14|3293.54|3294.39|3293.79|3293.39|3292.79|998
1580865900000|2020-02-05 01:25:00|3294.01|3293.41|3293.89|3293.29|3294.64|3294.04|3293.14|3292.54|1255
1580866200000|2020-02-05 01:30:00|3294.14|3293.54|3291.14|3290.54|3294.89|3294.29|3290.89|3290.29|3152
1580866500000|2020-02-05 01:35:00|3290.89|3290.29|3293.89|3293.29|3294.14|3293.54|3290.39|3289.79|2295
1580866800000|2020-02-05 01:40:00|3293.64|3293.04|3293.64|3293.04|3294.39|3293.79|3292.64|3292.04|1688
1580867100000|2020-02-05 01:45:00|3293.89|3293.29|3296.14|3295.54|3296.39|3295.79|3292.64|3292.04|2645
1580867400000|2020-02-05 01:50:00|3296.01|3295.41|3297.64|3297.04|3297.89|3297.29|3294.89|3294.29|2636
1580867700000|2020-02-05 01:55:00|3297.89|3297.29|3299.39|3298.79|3299.89|3299.29|3297.64|3297.04|4079
1580868000000|2020-02-05 02:00:00|3299.26|3298.66|3297.14|3296.54|3299.26|3298.66|3297.01|3296.41|1893
1580868300000|2020-02-05 02:05:00|3297.26|3296.66|3296.64|3296.04|3298.14|3297.54|3296.39|3295.79|1494
1580868600000|2020-02-05 02:10:00|3296.51|3295.91|3296.14|3295.54|3297.14|3296.54|3296.14|3295.54|1091
1580868900000|2020-02-05 02:15:00|3296.01|3295.41|3296.64|3296.04|3296.64|3296.04|3295.64|3295.04|1131
1580869200000|2020-02-05 02:20:00|3296.51|3295.91|3296.64|3296.04|3298.14|3297.54|3296.51|3295.91|1514
1580869500000|2020-02-05 02:25:00|3296.39|3295.79|3296.14|3295.54|3296.89|3296.29|3294.89|3294.29|1001
1580869800000|2020-02-05 02:30:00|3296.39|3295.79|3296.64|3296.04|3296.64|3296.04|3295.14|3294.54|859
1580870100000|2020-02-05 02:35:00|3296.51|3295.91|3296.64|3296.04|3296.89|3296.29|3296.14|3295.54|1249
1580870400000|2020-02-05 02:40:00|3296.89|3296.29|3297.39|3296.79|3297.39|3296.79|3296.39|3295.79|1988
1580870700000|2020-02-05 02:45:00|3297.14|3296.54|3296.14|3295.54|3297.39|3296.79|3295.14|3294.54|1634
1580871000000|2020-02-05 02:50:00|3295.89|3295.29|3296.14|3295.54|3296.39|3295.79|3295.64|3295.04|624
1580871300000|2020-02-05 02:55:00|3295.89|3295.29|3294.64|3294.04|3296.14|3295.54|3294.64|3294.04|1159
1580871600000|2020-02-05 03:00:00|3294.89|3294.29|3294.64|3294.04|3295.01|3294.41|3293.64|3293.04|1060
1580871900000|2020-02-05 03:05:00|3294.51|3293.91|3293.89|3293.29|3294.64|3294.04|3293.89|3293.29|593
1580872200000|2020-02-05 03:10:00|3294.14|3293.54|3293.14|3292.54|3294.14|3293.54|3292.39|3291.79|1839
1580872500000|2020-02-05 03:15:00|3293.01|3292.41|3294.64|3294.04|3294.89|3294.29|3292.64|3292.04|811
1580872800000|2020-02-05 03:20:00|3294.89|3294.29|3295.39|3294.79|3295.39|3294.79|3294.39|3293.79|1165
1580873100000|2020-02-05 03:25:00|3295.26|3294.66|3294.64|3294.04|3295.64|3295.04|3293.89|3293.29|745
1580873400000|2020-02-05 03:30:00|3294.89|3294.29|3294.39|3293.79|3295.14|3294.54|3293.89|3293.29|616
1580873700000|2020-02-05 03:35:00|3294.64|3294.04|3295.14|3294.54|3295.39|3294.79|3294.39|3293.79|369
1580874000000|2020-02-05 03:40:00|3295.26|3294.66|3296.14|3295.54|3296.39|3295.79|3294.89|3294.29|968
1580874300000|2020-02-05 03:45:00|3296.26|3295.66|3295.89|3295.29|3296.39|3295.79|3295.89|3295.29|518
1580874600000|2020-02-05 03:50:00|3296.01|3295.41|3295.64|3295.04|3296.89|3296.29|3295.64|3295.04|678
1580874900000|2020-02-05 03:55:00|3295.89|3295.29|3295.64|3295.04|3295.89|3295.29|3295.39|3294.79|326
1580875200000|2020-02-05 04:00:00|3295.39|3294.79|3296.14|3295.54|3296.14|3295.54|3295.39|3294.79|313
1580875500000|2020-02-05 04:05:00|3296.26|3295.66|3296.14|3295.54|3296.89|3296.29|3296.14|3295.54|547
1580875800000|2020-02-05 04:10:00|3295.89|3295.29|3295.39|3294.79|3295.89|3295.29|3295.14|3294.54|336
1580876100000|2020-02-05 04:15:00|3295.51|3294.91|3295.64|3295.04|3295.89|3295.29|3295.39|3294.79|260
1580876400000|2020-02-05 04:20:00|3295.76|3295.16|3295.39|3294.79|3295.89|3295.29|3295.14|3294.54|480
1580876700000|2020-02-05 04:25:00|3295.64|3295.04|3296.14|3295.54|3296.14|3295.54|3295.39|3294.79|243
1580877000000|2020-02-05 04:30:00|3295.89|3295.29|3297.39|3296.79|3297.39|3296.79|3295.89|3295.29|957
1580877300000|2020-02-05 04:35:00|3297.14|3296.54|3296.64|3296.04|3297.39|3296.79|3296.64|3296.04|408
1580877600000|2020-02-05 04:40:00|3296.89|3296.29|3296.89|3296.29|3296.89|3296.29|3296.39|3295.79|241
1580877900000|2020-02-05 04:45:00|3297.01|3296.41|3297.39|3296.79|3297.89|3297.29|3297.01|3296.41|327
1580878200000|2020-02-05 04:50:00|3297.26|3296.66|3297.64|3297.04|3297.89|3297.29|3297.14|3296.54|431
1580878500000|2020-02-05 04:55:00|3297.51|3296.91|3297.39|3296.79|3297.51|3296.91|3297.14|3296.54|296
1580878800000|2020-02-05 05:00:00|3297.51|3296.91|3297.14|3296.54|3297.89|3297.29|3296.64|3296.04|634
1580879100000|2020-02-05 05:05:00|3297.26|3296.66|3297.64|3297.04|3297.64|3297.04|3297.14|3296.54|389
1580879400000|2020-02-05 05:10:00|3297.76|3297.16|3297.14|3296.54|3297.89|3297.29|3296.89|3296.29|529
1580879700000|2020-02-05 05:15:00|3296.89|3296.29|3295.64|3295.04|3297.14|3296.54|3295.64|3295.04|716
1580880000000|2020-02-05 05:20:00|3295.39|3294.79|3295.39|3294.79|3295.64|3295.04|3294.39|3293.79|868
1580880300000|2020-02-05 05:25:00|3295.14|3294.54|3295.14|3294.54|3295.89|3295.29|3295.14|3294.54|411
1580880600000|2020-02-05 05:30:00|3294.89|3294.29|3294.39|3293.79|3295.14|3294.54|3294.39|3293.79|994
1580880900000|2020-02-05 05:35:00|3294.26|3293.66|3292.89|3292.29|3294.64|3294.04|3292.89|3292.29|891
1580881200000|2020-02-05 05:40:00|3293.14|3292.54|3293.64|3293.04|3294.39|3293.79|3293.14|3292.54|1483
1580881500000|2020-02-05 05:45:00|3293.76|3293.16|3291.39|3290.79|3294.39|3293.79|3291.14|3290.54|3022
1580881800000|2020-02-05 05:50:00|3291.64|3291.04|3293.39|3292.79|3293.39|3292.79|3291.64|3291.04|861
1580882100000|2020-02-05 05:55:00|3293.26|3292.66|3292.64|3292.04|3293.39|3292.79|3291.89|3291.29|1087
1580882400000|2020-02-05 06:00:00|3292.89|3292.29|3294.89|3294.29|3295.14|3294.54|3292.14|3291.54|1937
1580882700000|2020-02-05 06:05:00|3295.01|3294.41|3296.64|3296.04|3296.89|3296.29|3294.64|3294.04|1678
1580883000000|2020-02-05 06:10:00|3296.51|3295.91|3296.01|3295.41|3296.89|3296.29|3295.64|3295.04|1852
1580883300000|2020-02-05 06:15:00|3295.89|3295.29|3294.89|3294.29|3295.89|3295.29|3294.89|3294.29|661
1580883600000|2020-02-05 06:20:00|3295.01|3294.41|3294.89|3294.29|3295.89|3295.29|3294.64|3294.04|1106
1580883900000|2020-02-05 06:25:00|3294.76|3294.16|3294.89|3294.29|3295.39|3294.79|3294.14|3293.54|451
1580884200000|2020-02-05 06:30:00|3294.64|3294.04|3294.89|3294.29|3295.39|3294.79|3294.39|3293.79|569
1580884500000|2020-02-05 06:35:00|3294.64|3294.04|3294.89|3294.29|3295.39|3294.79|3294.64|3294.04|400
1580884800000|2020-02-05 06:40:00|3294.76|3294.16|3295.39|3294.79|3295.39|3294.79|3294.76|3294.16|363
1580885100000|2020-02-05 06:45:00|3295.26|3294.66|3295.14|3294.54|3295.39|3294.79|3294.89|3294.29|407
1580885400000|2020-02-05 06:50:00|3295.26|3294.66|3295.89|3295.29|3295.89|3295.29|3295.26|3294.66|217
1580885700000|2020-02-05 06:55:00|3295.76|3295.16|3295.14|3294.54|3295.89|3295.29|3294.89|3294.29|700
1580886000000|2020-02-05 07:00:00|3294.89|3294.29|3296.14|3295.54|3296.89|3296.29|3294.89|3294.29|927
1580886300000|2020-02-05 07:05:00|3296.26|3295.66|3295.39|3294.79|3296.64|3296.04|3294.64|3294.04|1014
1580886600000|2020-02-05 07:10:00|3295.26|3294.66|3294.14|3293.54|3295.39|3294.79|3293.64|3293.04|907
1580886900000|2020-02-05 07:15:00|3294.01|3293.41|3294.14|3293.54|3294.14|3293.54|3293.14|3292.54|953
1580887200000|2020-02-05 07:20:00|3293.89|3293.29|3293.39|3292.79|3294.14|3293.54|3292.89|3292.29|878
1580887500000|2020-02-05 07:25:00|3293.51|3292.91|3294.14|3293.54|3294.39|3293.79|3293.51|3292.91|439
1580887800000|2020-02-05 07:30:00|3293.89|3293.29|3293.14|3292.54|3294.14|3293.54|3292.64|3292.04|1104
1580888100000|2020-02-05 07:35:00|3293.01|3292.41|3294.39|3293.79|3294.39|3293.79|3292.89|3292.29|1058
1580888400000|2020-02-05 07:40:00|3294.26|3293.66|3294.14|3293.54|3294.39|3293.79|3293.64|3293.04|530
1580888700000|2020-02-05 07:45:00|3294.26|3293.66|3295.14|3294.54|3295.39|3294.79|3294.14|3293.54|871
1580889000000|2020-02-05 07:50:00|3294.89|3294.29|3293.89|3293.29|3295.39|3294.79|3293.39|3292.79|1343
1580889300000|2020-02-05 07:55:00|3293.64|3293.04|3293.64|3293.04|3294.39|3293.79|3293.14|3292.54|499
1580889600000|2020-02-05 08:00:00|3293.39|3292.79|3293.89|3293.29|3294.14|3293.54|3292.89|3292.29|2486
1580889900000|2020-02-05 08:05:00|3294.01|3293.41|3297.14|3296.54|3298.01|3297.41|3294.01|3293.41|4413
1580890200000|2020-02-05 08:10:00|3297.26|3296.66|3297.14|3296.54|3297.64|3297.04|3296.14|3295.54|2115
1580890500000|2020-02-05 08:15:00|3297.01|3296.41|3297.14|3296.54|3297.39|3296.79|3296.14|3295.54|1932
1580890800000|2020-02-05 08:20:00|3297.01|3296.41|3298.64|3298.04|3298.64|3298.04|3295.89|3295.29|3003
1580891100000|2020-02-05 08:25:00|3298.39|3297.79|3303.14|3302.54|3303.89|3303.29|3297.64|3297.04|7449
1580891400000|2020-02-05 08:30:00|3303.39|3302.79|3310.14|3309.54|3311.39|3310.79|3302.64|3302.04|15343
1580891700000|2020-02-05 08:35:00|3309.89|3309.29|3318.39|3317.79|3320.39|3319.79|3308.64|3308.04|31147
1580892000000|2020-02-05 08:40:00|3318.64|3318.04|3314.14|3313.54|3319.39|3318.79|3314.01|3313.41|17340
1580892300000|2020-02-05 08:45:00|3314.39|3313.79|3318.14|3317.54|3321.14|3320.54|3314.39|3313.79|18438
1580892600000|2020-02-05 08:50:00|3318.26|3317.66|3315.14|3314.54|3319.14|3318.54|3315.01|3314.41|9643
1580892900000|2020-02-05 08:55:00|3314.89|3314.29|3316.89|3316.29|3317.14|3316.54|3314.89|3314.29|4581
1580893200000|2020-02-05 09:00:00|3316.64|3316.04|3317.89|3317.29|3318.39|3317.79|3314.89|3314.29|5785
1580893500000|2020-02-05 09:05:00|3317.64|3317.04|3323.39|3322.79|3324.39|3323.79|3317.64|3317.04|12857
1580893800000|2020-02-05 09:10:00|3323.51|3322.91|3320.14|3319.54|3323.64|3323.04|3319.39|3318.79|5712
1580894100000|2020-02-05 09:15:00|3320.01|3319.41|3322.89|3322.29|3323.14|3322.54|3319.89|3319.29|7252
1580894400000|2020-02-05 09:20:00|3323.14|3322.54|3324.64|3324.04|3325.39|3324.79|3322.89|3322.29|9439
1580894700000|2020-02-05 09:25:00|3324.39|3323.79|3325.39|3324.79|3327.39|3326.79|3324.39|3323.79|10250
1580895000000|2020-02-05 09:30:00|3325.64|3325.04|3328.14|3327.54|3328.39|3327.79|3325.64|3325.04|6515
1580895300000|2020-02-05 09:35:00|3327.89|3327.29|3328.14|3327.54|3328.89|3328.29|3327.14|3326.54|5830
1580895600000|2020-02-05 09:40:00|3328.39|3327.79|3329.39|3328.79|3329.89|3329.29|3327.14|3326.54|5759
1580895900000|2020-02-05 09:45:00|3329.14|3328.54|3329.14|3328.54|3329.64|3329.04|3328.14|3327.54|4623
1580896200000|2020-02-05 09:50:00|3329.39|3328.79|3332.89|3332.29|3333.14|3332.54|3328.64|3328.04|8976
1580896500000|2020-02-05 09:55:00|3332.64|3332.04|3330.89|3330.29|3332.89|3332.29|3330.64|3330.04|5110
1580896800000|2020-02-05 10:00:00|3330.64|3330.04|3331.39|3330.79|3331.64|3331.04|3329.39|3328.79|4383
1580897100000|2020-02-05 10:05:00|3331.64|3331.04|3330.89|3330.29|3332.64|3332.04|3330.39|3329.79|7404
1580897400000|2020-02-05 10:10:00|3331.14|3330.54|3329.14|3328.54|3331.64|3331.04|3328.14|3327.54|5348
1580897700000|2020-02-05 10:15:00|3329.26|3328.66|3329.39|3328.79|3329.64|3329.04|3328.14|3327.54|4280
1580898000000|2020-02-05 10:20:00|3329.64|3329.04|3328.39|3327.79|3329.64|3329.04|3327.89|3327.29|3951
1580898300000|2020-02-05 10:25:00|3328.14|3327.54|3326.64|3326.04|3328.64|3328.04|3326.64|3326.04|3175
1580898600000|2020-02-05 10:30:00|3326.89|3326.29|3326.14|3325.54|3327.64|3327.04|3325.64|3325.04|4720
1580898900000|2020-02-05 10:35:00|3326.26|3325.66|3327.89|3327.29|3328.64|3328.04|3326.26|3325.66|4383
1580899200000|2020-02-05 10:40:00|3327.64|3327.04|3327.14|3326.54|3328.39|3327.79|3326.89|3326.29|2885
1580899500000|2020-02-05 10:45:00|3326.89|3326.29|3326.89|3326.29|3327.64|3327.04|3325.89|3325.29|4063
1580899800000|2020-02-05 10:50:00|3326.64|3326.04|3327.64|3327.04|3327.64|3327.04|3326.39|3325.79|2607
1580900100000|2020-02-05 10:55:00|3327.89|3327.29|3326.89|3326.29|3329.14|3328.54|3326.64|3326.04|3395
1580900400000|2020-02-05 11:00:00|3326.76|3326.16|3327.14|3326.54|3327.64|3327.04|3326.64|3326.04|1854
1580900700000|2020-02-05 11:05:00|3327.39|3326.79|3326.89|3326.29|3328.39|3327.79|3326.39|3325.79|3255
1580901000000|2020-02-05 11:10:00|3326.76|3326.16|3326.64|3326.04|3327.64|3327.04|3326.14|3325.54|3323
1580901300000|2020-02-05 11:15:00|3326.76|3326.16|3328.14|3327.54|3328.64|3328.04|3326.39|3325.79|2450
1580901600000|2020-02-05 11:20:00|3328.01|3327.41|3330.14|3329.54|3330.64|3330.04|3327.89|3327.29|3670
1580901900000|2020-02-05 11:25:00|3329.89|3329.29|3330.14|3329.54|3330.39|3329.79|3329.39|3328.79|2593
1580902200000|2020-02-05 11:30:00|3330.01|3329.41|3329.39|3328.79|3330.39|3329.79|3329.01|3328.41|3293
1580902500000|2020-02-05 11:35:00|3329.26|3328.66|3326.14|3325.54|3329.39|3328.79|3321.89|3321.29|26831
1580902800000|2020-02-05 11:40:00|3325.89|3325.29|3328.14|3327.54|3328.39|3327.79|3323.26|3322.66|8037
1580903100000|2020-02-05 11:45:00|3327.89|3327.29|3327.14|3326.54|3328.14|3327.54|3325.64|3325.04|4843
1580903400000|2020-02-05 11:50:00|3326.89|3326.29|3325.76|3325.16|3327.14|3326.54|3324.89|3324.29|3490
1580903700000|2020-02-05 11:55:00|3325.89|3325.29|3322.76|3322.16|3326.01|3325.41|3322.76|3322.16|4346
1580904000000|2020-02-05 12:00:00|3322.64|3322.04|3323.14|3322.54|3323.64|3323.04|3321.64|3321.04|5335
1580904300000|2020-02-05 12:05:00|3323.01|3322.41|3323.39|3322.79|3323.64|3323.04|3322.14|3321.54|2030
1580904600000|2020-02-05 12:10:00|3323.64|3323.04|3325.39|3324.79|3325.64|3325.04|3323.39|3322.79|2887
1580904900000|2020-02-05 12:15:00|3325.64|3325.04|3326.39|3325.79|3327.26|3326.66|3324.89|3324.29|3693
1580905200000|2020-02-05 12:20:00|3326.51|3325.91|3326.89|3326.29|3327.14|3326.54|3326.14|3325.54|2164
1580905500000|2020-02-05 12:25:00|3326.64|3326.04|3325.89|3325.29|3327.14|3326.54|3325.89|3325.29|1724
1580905800000|2020-02-05 12:30:00|3325.64|3325.04|3327.14|3326.54|3327.14|3326.54|3324.89|3324.29|3097
1580906100000|2020-02-05 12:35:00|3327.01|3326.41|3327.14|3326.54|3327.64|3327.04|3326.64|3326.04|2600
1580906400000|2020-02-05 12:40:00|3326.89|3326.29|3326.64|3326.04|3327.14|3326.54|3325.89|3325.29|2154
1580906700000|2020-02-05 12:45:00|3326.51|3325.91|3326.14|3325.54|3326.64|3326.04|3325.64|3325.04|3232
1580907000000|2020-02-05 12:50:00|3325.89|3325.29|3325.14|3324.54|3325.89|3325.29|3324.64|3324.04|2811
1580907300000|2020-02-05 12:55:00|3324.89|3324.29|3323.39|3322.79|3325.39|3324.79|3323.39|3322.79|8655
1580907600000|2020-02-05 13:00:00|3323.64|3323.04|3325.14|3324.54|3325.26|3324.66|3323.14|3322.54|4979
1580907900000|2020-02-05 13:05:00|3324.89|3324.29|3327.39|3326.79|3327.64|3327.04|3324.64|3324.04|6256
1580908200000|2020-02-05 13:10:00|3327.14|3326.54|3326.89|3326.29|3327.14|3326.54|3325.89|3325.29|3550
1580908500000|2020-02-05 13:15:00|3326.14|3325.54|3329.14|3328.54|3329.64|3329.04|3325.89|3325.29|11698
1580908800000|2020-02-05 13:20:00|3328.89|3328.29|3329.64|3329.04|3329.89|3329.29|3328.64|3328.04|4342
1580909100000|2020-02-05 13:25:00|3329.89|3329.29|3328.89|3328.29|3329.89|3329.29|3328.01|3327.41|4211
1580909400000|2020-02-05 13:30:00|3329.01|3328.41|3330.14|3329.54|3330.64|3330.04|3328.89|3328.29|5623
1580909700000|2020-02-05 13:35:00|3330.26|3329.66|3329.39|3328.79|3330.64|3330.04|3328.89|3328.29|3170
1580910000000|2020-02-05 13:40:00|3329.51|3328.91|3328.39|3327.79|3330.14|3329.54|3328.39|3327.79|3076
1580910300000|2020-02-05 13:45:00|3328.64|3328.04|3329.64|3329.04|3330.14|3329.54|3327.76|3327.16|4069
1580910600000|2020-02-05 13:50:00|3329.39|3328.79|3330.39|3329.79|3330.39|3329.79|3329.39|3328.79|4326
1580910900000|2020-02-05 13:55:00|3330.14|3329.54|3330.14|3329.54|3330.64|3330.04|3329.39|3328.79|4846
1580911200000|2020-02-05 14:00:00|3330.01|3329.41|3328.39|3327.79|3330.39|3329.79|3328.14|3327.54|4179
1580911500000|2020-02-05 14:05:00|3328.51|3327.91|3328.39|3327.79|3329.14|3328.54|3327.89|3327.29|5359
1580911800000|2020-02-05 14:10:00|3328.64|3328.04|3327.64|3327.04|3328.64|3328.04|3326.39|3325.79|6426
1580912100000|2020-02-05 14:15:00|3327.39|3326.79|3328.39|3327.79|3329.14|3328.54|3327.39|3326.79|4707
1580912400000|2020-02-05 14:20:00|3328.51|3327.91|3329.89|3329.29|3329.89|3329.29|3328.39|3327.79|3566
1580912700000|2020-02-05 14:25:00|3330.14|3329.54|3329.89|3329.29|3330.89|3330.29|3329.39|3328.79|7487
1580913000000|2020-02-05 14:30:00|3329.79|3329.39|3326.79|3326.39|3331.04|3330.64|3326.29|3325.89|55366
1580913300000|2020-02-05 14:35:00|3326.54|3326.14|3323.54|3323.14|3327.54|3327.14|3323.54|3323.14|33262
1580913600000|2020-02-05 14:40:00|3323.29|3322.89|3321.54|3321.14|3324.29|3323.89|3319.54|3319.14|31486
1580913900000|2020-02-05 14:45:00|3321.29|3320.89|3327.29|3326.89|3328.54|3328.14|3321.29|3320.89|39380
1580914200000|2020-02-05 14:50:00|3327.54|3327.14|3324.79|3324.39|3328.04|3327.64|3324.29|3323.89|34939
1580914500000|2020-02-05 14:55:00|3324.66|3324.26|3326.79|3326.39|3327.54|3327.14|3324.29|3323.89|21206
1580914800000|2020-02-05 15:00:00|3326.04|3325.64|3327.79|3327.39|3329.54|3329.14|3325.41|3325.01|27819
1580915100000|2020-02-05 15:05:00|3327.54|3327.14|3326.04|3325.64|3330.29|3329.89|3325.29|3324.89|29101
1580915400000|2020-02-05 15:10:00|3326.29|3325.89|3323.04|3322.64|3327.04|3326.64|3322.79|3322.39|24968
1580915700000|2020-02-05 15:15:00|3323.29|3322.89|3323.04|3322.64|3324.04|3323.64|3321.54|3321.14|28096
1580916000000|2020-02-05 15:20:00|3322.79|3322.39|3325.04|3324.64|3326.04|3325.64|3322.29|3321.89|22752
1580916300000|2020-02-05 15:25:00|3324.79|3324.39|3318.54|3318.14|3325.29|3324.89|3315.54|3315.14|45027
1580916600000|2020-02-05 15:30:00|3318.29|3317.89|3319.29|3318.89|3320.04|3319.64|3315.79|3315.39|31721
1580916900000|2020-02-05 15:35:00|3319.04|3318.64|3315.54|3315.14|3319.79|3319.39|3314.29|3313.89|47819
1580917200000|2020-02-05 15:40:00|3315.29|3314.89|3318.79|3318.39|3318.79|3318.39|3313.79|3313.39|29729
1580917500000|2020-02-05 15:45:00|3318.54|3318.14|3319.54|3319.14|3320.41|3320.01|3316.04|3315.64|26023
1580917800000|2020-02-05 15:50:00|3319.29|3318.89|3321.04|3320.64|3322.04|3321.64|3319.04|3318.64|24622
1580918100000|2020-02-05 15:55:00|3320.79|3320.39|3322.79|3322.39|3324.29|3323.89|3319.79|3319.39|17245
1580918400000|2020-02-05 16:00:00|3322.54|3322.14|3320.54|3320.14|3323.29|3322.89|3320.54|3320.14|19896
1580918700000|2020-02-05 16:05:00|3320.79|3320.39|3322.79|3322.39|3323.29|3322.89|3320.04|3319.64|18501
1580919000000|2020-02-05 16:10:00|3322.54|3322.14|3324.79|3324.39|3324.79|3324.39|3322.04|3321.64|14363
1580919300000|2020-02-05 16:15:00|3324.66|3324.26|3324.29|3323.89|3325.04|3324.64|3323.04|3322.64|10616
1580919600000|2020-02-05 16:20:00|3324.04|3323.64|3324.29|3323.89|3325.04|3324.64|3323.29|3322.89|13310
1580919900000|2020-02-05 16:25:00|3324.16|3323.76|3325.04|3324.64|3325.29|3324.89|3322.79|3322.39|12704
1580920200000|2020-02-05 16:30:00|3324.91|3324.51|3323.29|3322.89|3325.66|3325.26|3323.29|3322.89|15268
1580920500000|2020-02-05 16:35:00|3323.04|3322.64|3321.54|3321.14|3324.04|3323.64|3320.79|3320.39|22136
1580920800000|2020-02-05 16:40:00|3321.29|3320.89|3320.54|3320.14|3321.79|3321.39|3318.54|3318.14|17792
1580921100000|2020-02-05 16:45:00|3320.79|3320.39|3324.04|3323.64|3324.04|3323.64|3320.04|3319.64|11012
1580921400000|2020-02-05 16:50:00|3323.91|3323.51|3324.29|3323.89|3324.79|3324.39|3323.04|3322.64|8110
1580921700000|2020-02-05 16:55:00|3324.54|3324.14|3327.04|3326.64|3327.04|3326.64|3324.16|3323.76|12298
1580922000000|2020-02-05 17:00:00|3326.79|3326.39|3326.79|3326.39|3327.54|3327.14|3326.29|3325.89|9869
1580922300000|2020-02-05 17:05:00|3327.04|3326.64|3329.29|3328.89|3329.29|3328.89|3327.04|3326.64|9492
1580922600000|2020-02-05 17:10:00|3329.04|3328.64|3328.54|3328.14|3329.29|3328.89|3327.91|3327.51|7750
1580922900000|2020-02-05 17:15:00|3328.79|3328.39|3328.04|3327.64|3329.79|3329.39|3328.04|3327.64|8173
1580923200000|2020-02-05 17:20:00|3327.79|3327.39|3328.04|3327.64|3328.54|3328.14|3327.04|3326.64|6257
1580923500000|2020-02-05 17:25:00|3328.29|3327.89|3327.29|3326.89|3328.79|3328.39|3327.29|3326.89|7239
1580923800000|2020-02-05 17:30:00|3327.54|3327.14|3327.54|3327.14|3328.04|3327.64|3326.29|3325.89|8639
1580924100000|2020-02-05 17:35:00|3327.79|3327.39|3328.29|3327.89|3328.54|3328.14|3326.66|3326.26|5822
1580924400000|2020-02-05 17:40:00|3328.25|3327.85|3326.75|3326.35|3328.25|3327.85|3326.25|3325.85|6305
1580924700000|2020-02-05 17:45:00|3327|3326.6|3327.5|3327.1|3327.5|3327.1|3326.75|3326.35|3728
1580925000000|2020-02-05 17:50:00|3327.25|3326.85|3326.5|3326.1|3329|3328.6|3326|3325.6|6947
1580925300000|2020-02-05 17:55:00|3326.62|3326.22|3326.25|3325.85|3326.75|3326.35|3325.75|3325.35|6018
1580925600000|2020-02-05 18:00:00|3326|3325.6|3325.5|3325.1|3326.5|3326.1|3324.5|3324.1|8078
1580925900000|2020-02-05 18:05:00|3325.25|3324.85|3324.5|3324.1|3325.25|3324.85|3323.75|3323.35|11114
1580926200000|2020-02-05 18:10:00|3324.25|3323.85|3324.5|3324.1|3325.25|3324.85|3323.75|3323.35|6074
1580926500000|2020-02-05 18:15:00|3324.25|3323.85|3324.25|3323.85|3325|3324.6|3323.25|3322.85|5956
1580926800000|2020-02-05 18:20:00|3324.5|3324.1|3325.5|3325.1|3325.5|3325.1|3324.5|3324.1|7959
1580927100000|2020-02-05 18:25:00|3325.25|3324.85|3325.5|3325.1|3326.5|3326.1|3325|3324.6|7396
1580927400000|2020-02-05 18:30:00|3325.37|3324.97|3326|3325.6|3326.75|3326.35|3325|3324.6|7831
1580927700000|2020-02-05 18:35:00|3325.75|3325.35|3325.5|3325.1|3326.25|3325.85|3325|3324.6|5290
1580928000000|2020-02-05 18:40:00|3325.75|3325.35|3328.25|3327.85|3328.5|3328.1|3325.25|3324.85|11970
1580928300000|2020-02-05 18:45:00|3328.5|3328.1|3329|3328.6|3329.25|3328.85|3328.25|3327.85|7915
1580928600000|2020-02-05 18:50:00|3328.75|3328.35|3327.75|3327.35|3329.25|3328.85|3327.75|3327.35|4758
1580928900000|2020-02-05 18:55:00|3328|3327.6|3328|3327.6|3329.5|3329.1|3327.75|3327.35|7131
1580929200000|2020-02-05 19:00:00|3327.87|3327.47|3326.25|3325.85|3328.25|3327.85|3326.25|3325.85|9926
1580929500000|2020-02-05 19:05:00|3326.5|3326.1|3325.5|3325.1|3327.5|3327.1|3325|3324.6|10545
1580929800000|2020-02-05 19:10:00|3325.25|3324.85|3325.25|3324.85|3325.75|3325.35|3324.75|3324.35|8511
1580930100000|2020-02-05 19:15:00|3325.5|3325.1|3327.75|3327.35|3328|3327.6|3325.25|3324.85|7125
1580930400000|2020-02-05 19:20:00|3327.62|3327.22|3329.75|3329.35|3329.75|3329.35|3327.5|3327.1|7258
1580930700000|2020-02-05 19:25:00|3330|3329.6|3329.25|3328.85|3330|3329.6|3328.75|3328.35|7673
1580931000000|2020-02-05 19:30:00|3329|3328.6|3328.75|3328.35|3329.5|3329.1|3328.37|3327.97|6909
1580931300000|2020-02-05 19:35:00|3328.62|3328.22|3329.75|3329.35|3330|3329.6|3328.5|3328.1|5046
1580931600000|2020-02-05 19:40:00|3329.5|3329.1|3330.5|3330.1|3330.75|3330.35|3329.5|3329.1|6390
1580931900000|2020-02-05 19:45:00|3330.75|3330.35|3330.5|3330.1|3330.75|3330.35|3329.5|3329.1|9291
1580932200000|2020-02-05 19:50:00|3330.75|3330.35|3334|3333.6|3334|3333.6|3330.75|3330.35|16746
1580932500000|2020-02-05 19:55:00|3333.75|3333.35|3333.75|3333.35|3334.25|3333.85|3333.25|3332.85|9500
1580932800000|2020-02-05 20:00:00|3334|3333.6|3336.25|3335.85|3337|3336.6|3333.25|3332.85|23351
1580933100000|2020-02-05 20:05:00|3336.5|3336.1|3335.25|3334.85|3336.75|3336.35|3335|3334.6|9366
1580933400000|2020-02-05 20:10:00|3335|3334.6|3334|3333.6|3335.5|3335.1|3333.5|3333.1|11509
1580933700000|2020-02-05 20:15:00|3334.25|3333.85|3335.5|3335.1|3336|3335.6|3334|3333.6|10265
1580934000000|2020-02-05 20:20:00|3335.56|3335.16|3337.06|3336.66|3337.81|3337.41|3335.56|3335.16|16222
1580934300000|2020-02-05 20:25:00|3337.18|3336.78|3335.31|3334.91|3337.31|3336.91|3334.56|3334.16|11319
1580934600000|2020-02-05 20:30:00|3335.56|3335.16|3332.56|3332.16|3335.56|3335.16|3332.31|3331.91|17306
1580934900000|2020-02-05 20:35:00|3332.43|3332.03|3332.81|3332.41|3333.81|3333.41|3332.06|3331.66|13380
1580935200000|2020-02-05 20:40:00|3332.56|3332.16|3334.81|3334.41|3335.31|3334.91|3332.06|3331.66|13265
1580935500000|2020-02-05 20:45:00|3334.56|3334.16|3333.56|3333.16|3336.06|3335.66|3332.06|3331.66|23549
1580935800000|2020-02-05 20:50:00|3332.56|3332.16|3332.06|3331.66|3333.06|3332.66|3329.18|3328.78|39613
1580936100000|2020-02-05 20:55:00|3331.81|3331.41|3335.56|3335.16|3335.56|3335.16|3330.31|3329.91|83853
1580936400000|2020-02-05 21:00:00|3335|3334.6|3336.1|3335.5|3337.35|3336.75|3331.6|3331|59896
1580936700000|2020-02-05 21:05:00|3336.35|3335.75|3335.35|3334.75|3337.35|3336.75|3333.85|3333.25|19283
1580937000000|2020-02-05 21:10:00|3335.1|3334.5|3336.79|3335.29|3336.97|3336.37|3334.35|3333.75|16721
1580937300000|2020-02-05 21:15:00|3336.65|3335.15|3336.9|3335.4|3337.05|3335.55|3336.54|3335.04|2
1580937600000|2020-02-05 21:20:00|3336.97|3335.47|3336.79|3335.29|3336.97|3335.47|3336.61|3335.11|0
1580937900000|2020-02-05 21:25:00|3336.83|3335.33|3337.23|3335.73|3337.41|3335.91|3336.65|3335.15|0
1580938200000|2020-02-05 21:30:00|3337.22|3336.62|3337.47|3336.87|3337.72|3337.12|3336.22|3335.62|4702
1580938500000|2020-02-05 21:35:00|3337.22|3336.62|3339.22|3338.62|3339.47|3338.87|3336.97|3336.37|3820
1580938800000|2020-02-05 21:40:00|3338.97|3338.37|3339.47|3338.87|3339.47|3338.87|3338.97|3338.37|1047
1580939100000|2020-02-05 21:45:00|3339.22|3338.62|3338.22|3337.62|3339.47|3338.87|3338.22|3337.62|1195
1580939400000|2020-02-05 21:50:00|3338.47|3337.87|3337.47|3336.87|3338.47|3337.87|3337.22|3336.62|1138
1580939700000|2020-02-05 21:55:00|3337.22|3336.62|3337.46|3335.96|3337.72|3337.12|3336.97|3335.96|1348
1580940000000|2020-02-05 22:00:00|3337.31|3335.81|3337.28|3335.78|3337.53|3336.03|3337.21|3335.71|0
1580940300000|2020-02-05 22:05:00|3337.39|3335.89|3337.25|3335.75|3337.39|3335.89|3337.17|3335.67|0
1580940600000|2020-02-05 22:10:00|3337.17|3335.67|3337.21|3335.71|3337.21|3335.71|3336.95|3335.45|0
1580940900000|2020-02-05 22:15:00|3337.06|3335.56|3337.57|3336.07|3337.79|3336.29|3336.92|3335.42|0
1580941200000|2020-02-05 22:20:00|3337.53|3336.03|3337.98|3336.48|3338.02|3336.52|3337.47|3335.97|0
1580941500000|2020-02-05 22:25:00|3338.2|3336.7|3338.24|3336.74|3338.24|3336.74|3337.98|3336.48|0
1580941800000|2020-02-05 22:30:00|3338.27|3336.77|3337.91|3336.41|3338.27|3336.77|3337.83|3336.33|0
1580942100000|2020-02-05 22:35:00|3338.09|3336.59|3338.02|3336.52|3338.24|3336.74|3337.76|3336.26|0
1580942400000|2020-02-05 22:40:00|3338.05|3336.55|3338.05|3336.55|3338.09|3336.59|3337.98|3336.48|0
1580942700000|2020-02-05 22:45:00|3338.02|3336.52|3337.98|3336.48|3338.05|3336.55|3337.91|3336.41|0
1580943000000|2020-02-05 22:50:00|3338.02|3336.52|3338.02|3336.52|3338.02|3336.52|3337.98|3336.48|0
1580943300000|2020-02-05 22:55:00|3338.2|3336.7|3338.45|3336.95|3338.53|3337.03|3338.2|3336.7|0
1580943600000|2020-02-05 23:00:00|3338.47|3337.87|3339.85|3339.25|3340.72|3340.12|3338.47|3337.87|2603
1580943900000|2020-02-05 23:05:00|3339.6|3339|3338.1|3337.5|3339.85|3339.25|3337.6|3337|1416
1580944200000|2020-02-05 23:10:00|3338.35|3337.75|3338.35|3337.75|3338.85|3338.25|3338.1|3337.5|734
1580944500000|2020-02-05 23:15:00|3338.22|3337.62|3337.85|3337.25|3338.35|3337.75|3337.6|3337|527
1580944800000|2020-02-05 23:20:00|3337.72|3337.12|3338.6|3338|3338.6|3338|3337.6|3337|583
1580945100000|2020-02-05 23:25:00|3338.35|3337.75|3338.6|3338|3338.85|3338.25|3338.35|3337.75|461
1580945400000|2020-02-05 23:30:00|3338.72|3338.12|3338.35|3337.75|3338.85|3338.25|3338.1|3337.5|738
1580945700000|2020-02-05 23:35:00|3338.47|3337.87|3338.85|3338.25|3338.85|3338.25|3338.35|3337.75|487
1580946000000|2020-02-05 23:40:00|3338.72|3338.12|3339.85|3339.25|3339.85|3339.25|3338.6|3338|1064
1580946300000|2020-02-05 23:45:00|3339.6|3339|3335.85|3335.25|3339.72|3339.12|3335.6|3335|2233
1580946600000|2020-02-05 23:50:00|3335.6|3335|3335.85|3335.25|3336.85|3336.25|3335.1|3334.5|1047
1580946900000|2020-02-05 23:55:00|3335.97|3335.37|3335.85|3335.25|3336.1|3335.5|3335.35|3334.75|411
1580947200000|2020-02-06 00:00:00|3335.6|3335|3334.1|3333.5|3336.1|3335.5|3333.85|3333.25|1688
1580947500000|2020-02-06 00:05:00|3333.85|3333.25|3336.6|3336|3337.35|3336.75|3333.85|3333.25|1858
1580947800000|2020-02-06 00:10:00|3336.47|3335.87|3334.85|3334.25|3336.6|3336|3334.6|3334|1147
1580948100000|2020-02-06 00:15:00|3335.1|3334.5|3334.85|3334.25|3335.6|3335|3334.35|3333.75|1179
1580948400000|2020-02-06 00:20:00|3335.1|3334.5|3334.1|3333.5|3335.85|3335.25|3333.85|3333.25|1284
1580948700000|2020-02-06 00:25:00|3334.35|3333.75|3334.6|3334|3334.85|3334.25|3333.85|3333.25|981
1580949000000|2020-02-06 00:30:00|3334.35|3333.75|3334.85|3334.25|3335.6|3335|3333.85|3333.25|943
1580949300000|2020-02-06 00:35:00|3334.6|3334|3334.6|3334|3334.85|3334.25|3334.6|3334|315
1580949600000|2020-02-06 00:40:00|3334.85|3334.25|3336.6|3336|3338.35|3337.75|3334.6|3334|2560
1580949900000|2020-02-06 00:45:00|3336.72|3336.12|3335.85|3335.25|3337.6|3337|3335.6|3335|873
1580950200000|2020-02-06 00:50:00|3335.72|3335.12|3335.6|3335|3336.85|3336.25|3335.35|3334.75|1645
1580950500000|2020-02-06 00:55:00|3335.72|3335.12|3336.85|3336.25|3337.1|3336.5|3335.72|3335.12|1341
1580950800000|2020-02-06 01:00:00|3336.6|3336|3336.85|3336.25|3337.6|3337|3336.1|3335.5|1081
1580951100000|2020-02-06 01:05:00|3337.1|3336.5|3337.1|3336.5|3337.85|3337.25|3336.35|3335.75|1407
1580951400000|2020-02-06 01:10:00|3336.85|3336.25|3338.6|3338|3338.85|3338.25|3336.85|3336.25|1194
1580951700000|2020-02-06 01:15:00|3338.85|3338.25|3346.1|3345.5|3347.6|3347|3338.85|3338.25|15201
1580952000000|2020-02-06 01:20:00|3346.35|3345.75|3347.35|3346.75|3347.6|3347|3344.6|3344|3291
1580952300000|2020-02-06 01:25:00|3347.1|3346.5|3344.6|3344|3348.35|3347.75|3344.6|3344|4537
1580952600000|2020-02-06 01:30:00|3344.47|3343.87|3341.1|3340.5|3344.6|3344|3340.6|3340|5667
1580952900000|2020-02-06 01:35:00|3340.85|3340.25|3342.6|3342|3343.6|3343|3340.72|3340.12|2531
1580953200000|2020-02-06 01:40:00|3342.85|3342.25|3343.1|3342.5|3343.35|3342.75|3341.6|3341|1993
1580953500000|2020-02-06 01:45:00|3342.97|3342.37|3343.1|3342.5|3343.35|3342.75|3341.6|3341|1620
1580953800000|2020-02-06 01:50:00|3342.97|3342.37|3342.1|3341.5|3343.6|3343|3341.85|3341.25|1073
1580954100000|2020-02-06 01:55:00|3342.22|3341.62|3342.6|3342|3343.1|3342.5|3342.1|3341.5|813
1580954400000|2020-02-06 02:00:00|3342.85|3342.25|3345.6|3345|3345.6|3345|3342.85|3342.25|2088
1580954700000|2020-02-06 02:05:00|3345.35|3344.75|3346.1|3345.5|3346.35|3345.75|3345.35|3344.75|1560
1580955000000|2020-02-06 02:10:00|3346.22|3345.62|3345.85|3345.25|3347.6|3347|3345.6|3345|2300
1580955300000|2020-02-06 02:15:00|3346.1|3345.5|3345.1|3344.5|3346.35|3345.75|3345.1|3344.5|847
1580955600000|2020-02-06 02:20:00|3345.35|3344.75|3346.35|3345.75|3346.35|3345.75|3345.35|3344.75|680
1580955900000|2020-02-06 02:25:00|3346.22|3345.62|3346.85|3346.25|3346.85|3346.25|3346.1|3345.5|1062
1580956200000|2020-02-06 02:30:00|3347.1|3346.5|3346.35|3345.75|3347.6|3347|3345.85|3345.25|1151
1580956500000|2020-02-06 02:35:00|3346.6|3346|3346.6|3346|3347.1|3346.5|3346.35|3345.75|642
1580956800000|2020-02-06 02:40:00|3346.85|3346.25|3347.85|3347.25|3347.97|3347.37|3346.85|3346.25|1966
1580957100000|2020-02-06 02:45:00|3347.97|3347.37|3348.1|3347.5|3348.35|3347.75|3347.6|3347|1103
1580957400000|2020-02-06 02:50:00|3348.35|3347.75|3347.85|3347.25|3348.6|3348|3347.35|3346.75|1683
1580957700000|2020-02-06 02:55:00|3347.97|3347.37|3348.35|3347.75|3348.35|3347.75|3347.35|3346.75|848
1580958000000|2020-02-06 03:00:00|3348.1|3347.5|3348.6|3348|3348.85|3348.25|3348.1|3347.5|1408
1580958300000|2020-02-06 03:05:00|3348.47|3347.87|3347.85|3347.25|3349.85|3349.25|3347.85|3347.25|3405
1580958600000|2020-02-06 03:10:00|3347.6|3347|3347.6|3347|3348.1|3347.5|3347.6|3347|1691
1580958900000|2020-02-06 03:15:00|3347.35|3346.75|3346.6|3346|3347.35|3346.75|3346.1|3345.5|1170
1580959200000|2020-02-06 03:20:00|3346.85|3346.25|3346.85|3346.25|3347.1|3346.5|3346.6|3346|529
1580959500000|2020-02-06 03:25:00|3346.97|3346.37|3346.35|3345.75|3347.1|3346.5|3346.35|3345.75|498
1580959800000|2020-02-06 03:30:00|3346.47|3345.87|3346.85|3346.25|3346.85|3346.25|3345.6|3345|1206
1580960100000|2020-02-06 03:35:00|3347.1|3346.5|3347.85|3347.25|3347.85|3347.25|3346.85|3346.25|519
1580960400000|2020-02-06 03:40:00|3347.97|3347.37|3347.35|3346.75|3348.1|3347.5|3347.1|3346.5|747
1580960700000|2020-02-06 03:45:00|3347.47|3346.87|3348.1|3347.5|3348.1|3347.5|3347.35|3346.75|483
1580961000000|2020-02-06 03:50:00|3347.85|3347.25|3347.35|3346.75|3347.85|3347.25|3347.35|3346.75|281
1580961300000|2020-02-06 03:55:00|3347.6|3347|3347.85|3347.25|3347.85|3347.25|3347.35|3346.75|198
1580961600000|2020-02-06 04:00:00|3347.6|3347|3349.47|3348.87|3350.35|3349.75|3346.22|3345.62|3840
1580961900000|2020-02-06 04:05:00|3349.35|3348.75|3351.6|3351|3351.85|3351.25|3348.35|3347.75|6219
1580962200000|2020-02-06 04:10:00|3351.35|3350.75|3350.35|3349.75|3351.6|3351|3349.6|3349|3743
1580962500000|2020-02-06 04:15:00|3350.6|3350|3349.6|3349|3350.6|3350|3349.35|3348.75|1701
1580962800000|2020-02-06 04:20:00|3349.72|3349.12|3350.1|3349.5|3350.85|3350.25|3349.72|3349.12|1832
1580963100000|2020-02-06 04:25:00|3350.22|3349.62|3350.35|3349.75|3350.85|3350.25|3350.1|3349.5|1238
1580963400000|2020-02-06 04:30:00|3350.47|3349.87|3349.85|3349.25|3351.85|3351.25|3349.85|3349.25|3758
1580963700000|2020-02-06 04:35:00|3349.97|3349.37|3350.6|3350|3350.6|3350|3349.85|3349.25|839
1580964000000|2020-02-06 04:40:00|3350.85|3350.25|3351.1|3350.5|3351.35|3350.75|3350.85|3350.25|1091
1580964300000|2020-02-06 04:45:00|3351.35|3350.75|3351.85|3351.25|3351.85|3351.25|3351.1|3350.5|858
1580964600000|2020-02-06 04:50:00|3351.72|3351.12|3353.35|3352.75|3353.85|3353.25|3351.6|3351|2794
1580964900000|2020-02-06 04:55:00|3353.22|3352.62|3354.1|3353.5|3354.1|3353.5|3352.85|3352.25|2220
1580965200000|2020-02-06 05:00:00|3353.85|3353.25|3355.1|3354.5|3355.35|3354.75|3353.6|3353|3193
1580965500000|2020-02-06 05:05:00|3355.35|3354.75|3356.35|3355.75|3356.85|3356.25|3354.6|3354|5433
1580965800000|2020-02-06 05:10:00|3356.6|3356|3355.35|3354.75|3356.6|3356|3355.1|3354.5|1904
1580966100000|2020-02-06 05:15:00|3355.6|3355|3354.85|3354.25|3356.85|3356.25|3354.85|3354.25|1841
1580966400000|2020-02-06 05:20:00|3354.6|3354|3355.1|3354.5|3355.85|3355.25|3354.47|3353.87|1316
1580966700000|2020-02-06 05:25:00|3354.85|3354.25|3355.35|3354.75|3355.35|3354.75|3354.6|3354|964
1580967000000|2020-02-06 05:30:00|3355.6|3355|3356.85|3356.25|3356.85|3356.25|3355.6|3355|1555
1580967300000|2020-02-06 05:35:00|3356.6|3356|3354.85|3354.25|3356.85|3356.25|3354.85|3354.25|999
1580967600000|2020-02-06 05:40:00|3354.97|3354.37|3355.35|3354.75|3355.6|3355|3354.1|3353.5|1133
1580967900000|2020-02-06 05:45:00|3355.47|3354.87|3355.35|3354.75|3356.6|3356|3355.35|3354.75|890
1580968200000|2020-02-06 05:50:00|3355.6|3355|3354.85|3354.25|3355.85|3355.25|3354.6|3354|891
1580968500000|2020-02-06 05:55:00|3355.1|3354.5|3355.1|3354.5|3355.6|3355|3354.6|3354|1059
1580968800000|2020-02-06 06:00:00|3354.85|3354.25|3356.1|3355.5|3356.1|3355.5|3354.1|3353.5|1539
1580969100000|2020-02-06 06:05:00|3355.85|3355.25|3356.6|3356|3356.85|3356.25|3355.6|3355|1910
1580969400000|2020-02-06 06:10:00|3356.47|3355.87|3356.85|3356.25|3356.85|3356.25|3355.85|3355.25|1742
1580969700000|2020-02-06 06:15:00|3356.72|3356.12|3356.35|3355.75|3356.72|3356.12|3356.1|3355.5|1917
1580970000000|2020-02-06 06:20:00|3356.1|3355.5|3356.6|3356|3356.72|3356.12|3355.6|3355|1335
1580970300000|2020-02-06 06:25:00|3356.47|3355.87|3357.85|3357.25|3358.85|3358.25|3356.35|3355.75|3398
1580970600000|2020-02-06 06:30:00|3357.72|3357.12|3357.1|3356.5|3358.1|3357.5|3357.1|3356.5|970
1580970900000|2020-02-06 06:35:00|3357.35|3356.75|3357.35|3356.75|3357.35|3356.75|3357.1|3356.5|978
1580971200000|2020-02-06 06:40:00|3357.6|3357|3355.35|3354.75|3357.6|3357|3355.1|3354.5|2670
1580971500000|2020-02-06 06:45:00|3355.1|3354.5|3353.85|3353.25|3355.1|3354.5|3353.72|3353.12|1573
1580971800000|2020-02-06 06:50:00|3353.6|3353|3353.85|3353.25|3353.85|3353.25|3352.85|3352.25|2081
1580972100000|2020-02-06 06:55:00|3353.6|3353|3352.35|3351.75|3353.85|3353.25|3351.85|3351.25|1327
1580972400000|2020-02-06 07:00:00|3352.6|3352|3350.35|3349.75|3352.6|3352|3349.6|3349|2904
1580972700000|2020-02-06 07:05:00|3350.47|3349.87|3350.35|3349.75|3350.97|3350.37|3350.35|3349.75|852
1580973000000|2020-02-06 07:10:00|3350.47|3349.87|3352.6|3352|3352.6|3352|3350.35|3349.75|1359
1580973300000|2020-02-06 07:15:00|3352.35|3351.75|3352.1|3351.5|3352.47|3351.87|3351.35|3350.75|1050
1580973600000|2020-02-06 07:20:00|3351.85|3351.25|3350.1|3349.5|3352.35|3351.75|3349.85|3349.25|1128
1580973900000|2020-02-06 07:25:00|3349.97|3349.37|3351.1|3350.5|3351.6|3351|3349.85|3349.25|954
1580974200000|2020-02-06 07:30:00|3350.97|3350.37|3350.85|3350.25|3351.1|3350.5|3349.85|3349.25|1019
1580974500000|2020-02-06 07:35:00|3350.6|3350|3349.6|3349|3350.85|3350.25|3349.35|3348.75|1161
1580974800000|2020-02-06 07:40:00|3349.47|3348.87|3350.35|3349.75|3350.6|3350|3349.47|3348.87|946
1580975100000|2020-02-06 07:45:00|3350.22|3349.62|3351.1|3350.5|3351.6|3351|3350.1|3349.5|1049
1580975400000|2020-02-06 07:50:00|3351.22|3350.62|3352.85|3352.25|3352.85|3352.25|3351.22|3350.62|1119
1580975700000|2020-02-06 07:55:00|3352.6|3352|3354.35|3353.75|3355.1|3354.5|3352.6|3352|2397
1580976000000|2020-02-06 08:00:00|3354.1|3353.5|3354.1|3353.5|3354.35|3353.75|3351.85|3351.25|5057
1580976300000|2020-02-06 08:05:00|3353.85|3353.25|3354.35|3353.75|3355.47|3354.87|3353.35|3352.75|4413
1580976600000|2020-02-06 08:10:00|3354.1|3353.5|3351.85|3351.25|3354.1|3353.5|3351.85|3351.25|3678
1580976900000|2020-02-06 08:15:00|3351.97|3351.37|3352.6|3352|3353.6|3353|3351.6|3351|3274
1580977200000|2020-02-06 08:20:00|3352.85|3352.25|3351.85|3351.25|3352.85|3352.25|3351.47|3350.87|2328
1580977500000|2020-02-06 08:25:00|3351.72|3351.12|3351.6|3351|3352.6|3352|3351.6|3351|2470
1580977800000|2020-02-06 08:30:00|3351.85|3351.25|3351.6|3351|3353.35|3352.75|3350.47|3349.87|4482
1580978100000|2020-02-06 08:35:00|3351.47|3350.87|3352.35|3351.75|3352.6|3352|3350.85|3350.25|1891
1580978400000|2020-02-06 08:40:00|3352.1|3351.5|3352.6|3352|3353.35|3352.75|3351.85|3351.25|2014
1580978700000|2020-02-06 08:45:00|3352.35|3351.75|3351.6|3351|3352.6|3352|3350.6|3350|2375
1580979000000|2020-02-06 08:50:00|3351.85|3351.25|3351.6|3351|3353.35|3352.75|3351.1|3350.5|2156
1580979300000|2020-02-06 08:55:00|3351.72|3351.12|3351.1|3350.5|3352.6|3352|3351.1|3350.5|1494
1580979600000|2020-02-06 09:00:00|3350.85|3350.25|3350.6|3350|3351.35|3350.75|3350.1|3349.5|2298
1580979900000|2020-02-06 09:05:00|3350.85|3350.25|3352.35|3351.75|3352.85|3352.25|3350.6|3350|2643
1580980200000|2020-02-06 09:10:00|3352.47|3351.87|3350.6|3350|3352.6|3352|3350.35|3349.75|1624
1580980500000|2020-02-06 09:15:00|3350.85|3350.25|3348.6|3348|3351.1|3350.5|3348.6|3348|3443
1580980800000|2020-02-06 09:20:00|3348.85|3348.25|3344.6|3344|3348.85|3348.25|3344.6|3344|5111
1580981100000|2020-02-06 09:25:00|3344.35|3343.75|3344.85|3344.25|3344.85|3344.25|3343.6|3343|3824
1580981400000|2020-02-06 09:30:00|3344.6|3344|3346.6|3346|3347.35|3346.75|3344.35|3343.75|3453
1580981700000|2020-02-06 09:35:00|3346.47|3345.87|3344.6|3344|3347.1|3346.5|3344.6|3344|2257
1580982000000|2020-02-06 09:40:00|3344.85|3344.25|3345.6|3345|3345.85|3345.25|3344.1|3343.5|2310
1580982300000|2020-02-06 09:45:00|3345.35|3344.75|3344.6|3344|3345.35|3344.75|3344.1|3343.5|1731
1580982600000|2020-02-06 09:50:00|3344.85|3344.25|3345.85|3345.25|3346.72|3346.12|3344.85|3344.25|2754
1580982900000|2020-02-06 09:55:00|3345.97|3345.37|3345.35|3344.75|3346.1|3345.5|3344.6|3344|1608
1580983200000|2020-02-06 10:00:00|3345.22|3344.62|3344.6|3344|3345.35|3344.75|3343.85|3343.25|2316
1580983500000|2020-02-06 10:05:00|3344.35|3343.75|3342.85|3342.25|3345.1|3344.5|3342.85|3342.25|2393
1580983800000|2020-02-06 10:10:00|3342.97|3342.37|3344.1|3343.5|3344.6|3344|3342.6|3342|2721
1580984100000|2020-02-06 10:15:00|3343.85|3343.25|3345.1|3344.5|3345.6|3345|3343.6|3343|1998
1580984400000|2020-02-06 10:20:00|3344.85|3344.25|3345.35|3344.75|3345.85|3345.25|3343.85|3343.25|2804
1580984700000|2020-02-06 10:25:00|3345.47|3344.87|3345.85|3345.25|3346.6|3346|3345.35|3344.75|1768
1580985000000|2020-02-06 10:30:00|3345.72|3345.12|3346.35|3345.75|3346.6|3346|3345.35|3344.75|1181
1580985300000|2020-02-06 10:35:00|3346.1|3345.5|3345.6|3345|3346.1|3345.5|3344.35|3343.75|1462
1580985600000|2020-02-06 10:40:00|3344.85|3344.25|3344.47|3343.87|3345.35|3344.75|3343.85|3343.25|2195
1580985900000|2020-02-06 10:45:00|3344.35|3343.75|3343.85|3343.25|3345.1|3344.5|3343.6|3343|1694
1580986200000|2020-02-06 10:50:00|3343.72|3343.12|3344.1|3343.5|3344.1|3343.5|3342.85|3342.25|3389
1580986500000|2020-02-06 10:55:00|3343.85|3343.25|3342.6|3342|3344.35|3343.75|3342.1|3341.5|3128
1580986800000|2020-02-06 11:00:00|3342.35|3341.75|3344.1|3343.5|3344.35|3343.75|3342.1|3341.5|2979
1580987100000|2020-02-06 11:05:00|3343.85|3343.25|3345.1|3344.5|3345.35|3344.75|3343.85|3343.25|2210
1580987400000|2020-02-06 11:10:00|3344.85|3344.25|3343.85|3343.25|3344.85|3344.25|3343.6|3343|1527
1580987700000|2020-02-06 11:15:00|3343.72|3343.12|3343.6|3343|3344.35|3343.75|3343.1|3342.5|1979
1580988000000|2020-02-06 11:20:00|3343.47|3342.87|3344.35|3343.75|3344.35|3343.75|3343.1|3342.5|1507
1580988300000|2020-02-06 11:25:00|3344.47|3343.87|3345.6|3345|3345.6|3345|3344.35|3343.75|1881
1580988600000|2020-02-06 11:30:00|3345.35|3344.75|3347.1|3346.5|3348.1|3347.5|3345.1|3344.5|4481
1580988900000|2020-02-06 11:35:00|3346.97|3346.37|3348.35|3347.75|3348.35|3347.75|3346.85|3346.25|1729
1580989200000|2020-02-06 11:40:00|3348.22|3347.62|3348.85|3348.25|3348.85|3348.25|3347.47|3346.87|1374
1580989500000|2020-02-06 11:45:00|3348.72|3348.12|3347.35|3346.75|3348.97|3348.37|3347.35|3346.75|1922
1580989800000|2020-02-06 11:50:00|3347.47|3346.87|3348.1|3347.5|3348.1|3347.5|3346.85|3346.25|1569
1580990100000|2020-02-06 11:55:00|3348.22|3347.62|3350.6|3350|3351.35|3350.75|3348.22|3347.62|4151
1580990400000|2020-02-06 12:00:00|3350.35|3349.75|3349.6|3349|3351.35|3350.75|3349.1|3348.5|5566
1580990700000|2020-02-06 12:05:00|3349.72|3349.12|3350.1|3349.5|3351.1|3350.5|3349.6|3349|2607
1580991000000|2020-02-06 12:10:00|3350.35|3349.75|3350.35|3349.75|3351.1|3350.5|3349.85|3349.25|1534
1580991300000|2020-02-06 12:15:00|3350.1|3349.5|3349.6|3349|3350.35|3349.75|3348.1|3347.5|1977
1580991600000|2020-02-06 12:20:00|3349.72|3349.12|3349.6|3349|3349.85|3349.25|3349.1|3348.5|1152
1580991900000|2020-02-06 12:25:00|3349.35|3348.75|3348.1|3347.5|3349.85|3349.25|3348.1|3347.5|1027
1580992200000|2020-02-06 12:30:00|3348.35|3347.75|3348.35|3347.75|3348.6|3348|3347.85|3347.25|1197
1580992500000|2020-02-06 12:35:00|3348.1|3347.5|3348.85|3348.25|3348.85|3348.25|3347.97|3347.37|996
1580992800000|2020-02-06 12:40:00|3348.6|3348|3348.35|3347.75|3349.1|3348.5|3347.85|3347.25|1193
1580993100000|2020-02-06 12:45:00|3348.6|3348|3347.6|3347|3349.1|3348.5|3347.6|3347|1483
1580993400000|2020-02-06 12:50:00|3347.72|3347.12|3345.6|3345|3347.85|3347.25|3345.35|3344.75|3161
1580993700000|2020-02-06 12:55:00|3345.47|3344.87|3346.6|3346|3346.72|3346.12|3345.35|3344.75|2454
1580994000000|2020-02-06 13:00:00|3346.85|3346.25|3344.85|3344.25|3346.85|3346.25|3344.35|3343.75|4248
1580994300000|2020-02-06 13:05:00|3344.97|3344.37|3345.85|3345.25|3345.85|3345.25|3344.35|3343.75|1460
1580994600000|2020-02-06 13:10:00|3346.1|3345.5|3344.85|3344.25|3346.35|3345.75|3344.72|3344.12|2129
1580994900000|2020-02-06 13:15:00|3344.6|3344|3346.6|3346|3347.35|3346.75|3344.6|3344|2640
1580995200000|2020-02-06 13:20:00|3346.85|3346.25|3347.35|3346.75|3347.72|3347.12|3346.85|3346.25|2169
1580995500000|2020-02-06 13:25:00|3347.1|3346.5|3348.6|3348|3348.6|3348|3347.1|3346.5|1601
1580995800000|2020-02-06 13:30:00|3348.72|3348.12|3348.85|3348.25|3349.85|3349.25|3348.35|3347.75|3893
1580996100000|2020-02-06 13:35:00|3349.1|3348.5|3349.1|3348.5|3349.85|3349.25|3348.6|3348|2056
1580996400000|2020-02-06 13:40:00|3348.97|3348.37|3348.1|3347.5|3350.1|3349.5|3347.6|3347|4474
1580996700000|2020-02-06 13:45:00|3348.35|3347.75|3346.1|3345.5|3348.35|3347.75|3345.35|3344.75|6078
1580997000000|2020-02-06 13:50:00|3345.97|3345.37|3345.6|3345|3346.6|3346|3344.6|3344|3024
1580997300000|2020-02-06 13:55:00|3345.85|3345.25|3346.35|3345.75|3346.85|3346.25|3344.97|3344.37|3612
1580997600000|2020-02-06 14:00:00|3346.1|3345.5|3346.6|3346|3347.1|3346.5|3344.35|3343.75|6634
1580997900000|2020-02-06 14:05:00|3346.72|3346.12|3346.1|3345.5|3346.85|3346.25|3345.1|3344.5|4483
1580998200000|2020-02-06 14:10:00|3346.22|3345.62|3347.6|3347|3347.85|3347.25|3346.22|3345.62|3486
1580998500000|2020-02-06 14:15:00|3347.35|3346.75|3345.85|3345.25|3347.72|3347.12|3345.1|3344.5|6253
1580998800000|2020-02-06 14:20:00|3345.6|3345|3346.1|3345.5|3346.1|3345.5|3344.72|3344.12|3733
1580999100000|2020-02-06 14:25:00|3345.85|3345.25|3345.6|3345|3347.1|3346.5|3345.6|3345|5211
1580999400000|2020-02-06 14:30:00|3345.5|3345.1|3340.5|3340.1|3346.87|3346.47|3340|3339.6|52454
1580999700000|2020-02-06 14:35:00|3340.25|3339.85|3337.5|3337.1|3340.5|3340.1|3337.25|3336.85|38285
1581000000000|2020-02-06 14:40:00|3337.62|3337.22|3336.75|3336.35|3337.75|3337.35|3334.25|3333.85|38135
1581000300000|2020-02-06 14:45:00|3337|3336.6|3337.5|3337.1|3338.5|3338.1|3335.25|3334.85|33404
1581000600000|2020-02-06 14:50:00|3337.75|3337.35|3338.75|3338.35|3339.25|3338.85|3335.75|3335.35|25058
1581000900000|2020-02-06 14:55:00|3338.5|3338.1|3343.5|3343.1|3343.5|3343.1|3337.75|3337.35|25028
1581001200000|2020-02-06 15:00:00|3343.75|3343.35|3343.75|3343.35|3343.75|3343.35|3341.25|3340.85|25608
1581001500000|2020-02-06 15:05:00|3344|3343.6|3343.25|3342.85|3345.5|3345.1|3343.25|3342.85|20116
1581001800000|2020-02-06 15:10:00|3343|3342.6|3343.75|3343.35|3345.5|3345.1|3343|3342.6|16107
1581002100000|2020-02-06 15:15:00|3343.5|3343.1|3338|3337.6|3344.25|3343.85|3337.87|3337.47|23696
1581002400000|2020-02-06 15:20:00|3337.75|3337.35|3337.5|3337.1|3339.25|3338.85|3335.5|3335.1|25734
1581002700000|2020-02-06 15:25:00|3337.25|3336.85|3337.75|3337.35|3340.5|3340.1|3336.75|3336.35|22554
1581003000000|2020-02-06 15:30:00|3338|3337.6|3340|3339.6|3340.25|3339.85|3336.75|3336.35|22023
1581003300000|2020-02-06 15:35:00|3340.25|3339.85|3341.5|3341.1|3342|3341.6|3340|3339.6|13873
1581003600000|2020-02-06 15:40:00|3341.62|3341.22|3339.5|3339.1|3342.75|3342.35|3339.37|3338.97|13161
1581003900000|2020-02-06 15:45:00|3339.25|3338.85|3341.75|3341.35|3343.75|3343.35|3339.25|3338.85|17006
1581004200000|2020-02-06 15:50:00|3342|3341.6|3338.5|3338.1|3343|3342.6|3338.5|3338.1|11162
1581004500000|2020-02-06 15:55:00|3338.75|3338.35|3341.25|3340.85|3342.5|3342.1|3338.5|3338.1|12107
1581004800000|2020-02-06 16:00:00|3341|3340.6|3341.75|3341.35|3343.25|3342.85|3339.5|3339.1|15808
1581005100000|2020-02-06 16:05:00|3342|3341.6|3343.28|3342.88|3343.53|3343.13|3341|3340.6|14606
1581005400000|2020-02-06 16:10:00|3343.53|3343.13|3344.78|3344.38|3345.28|3344.88|3342.78|3342.38|22699
1581005700000|2020-02-06 16:15:00|3344.53|3344.13|3345.03|3344.63|3345.53|3345.13|3343.28|3342.88|13927
1581006000000|2020-02-06 16:20:00|3345.28|3344.88|3346.28|3345.88|3347.03|3346.63|3344.78|3344.38|13428
1581006300000|2020-02-06 16:25:00|3346.15|3345.75|3345.78|3345.38|3346.78|3346.38|3345.28|3344.88|11225
1581006600000|2020-02-06 16:30:00|3345.9|3345.5|3346.03|3345.63|3346.53|3346.13|3344.28|3343.88|14690
1581006900000|2020-02-06 16:35:00|3345.78|3345.38|3345.53|3345.13|3346.03|3345.63|3344.03|3343.63|10883
1581007200000|2020-02-06 16:40:00|3345.28|3344.88|3343.53|3343.13|3346.78|3346.38|3343.53|3343.13|10880
1581007500000|2020-02-06 16:45:00|3343.28|3342.88|3344.53|3344.13|3344.78|3344.38|3343.28|3342.88|9572
1581007800000|2020-02-06 16:50:00|3344.78|3344.38|3342.28|3341.88|3344.78|3344.38|3342.03|3341.63|9447
1581008100000|2020-02-06 16:55:00|3342.4|3342|3341.03|3340.63|3343.28|3342.88|3341.03|3340.63|10615
1581008400000|2020-02-06 17:00:00|3340.78|3340.38|3343.03|3342.63|3343.03|3342.63|3340.53|3340.13|8171
1581008700000|2020-02-06 17:05:00|3342.9|3342.5|3344.53|3344.13|3344.78|3344.38|3342.78|3342.38|7234
1581009000000|2020-02-06 17:10:00|3344.28|3343.88|3343.28|3342.88|3344.53|3344.13|3342.78|3342.38|6030
1581009300000|2020-02-06 17:15:00|3343.03|3342.63|3345.53|3345.13|3345.53|3345.13|3343.03|3342.63|6019
1581009600000|2020-02-06 17:20:00|3345.28|3344.88|3346.03|3345.63|3346.03|3345.63|3345.03|3344.63|4196
1581009900000|2020-02-06 17:25:00|3346.15|3345.75|3347.03|3346.63|3347.03|3346.63|3345.78|3345.38|4213
1581010200000|2020-02-06 17:30:00|3347.28|3346.88|3347.03|3346.63|3347.53|3347.13|3346.03|3345.63|6944
1581010500000|2020-02-06 17:35:00|3346.9|3346.5|3346.28|3345.88|3347.03|3346.63|3346.03|3345.63|6505
1581010800000|2020-02-06 17:40:00|3346.31|3345.91|3347.06|3346.66|3347.31|3346.91|3346.31|3345.91|4787
1581011100000|2020-02-06 17:45:00|3346.81|3346.41|3345.81|3345.41|3346.81|3346.41|3345.06|3344.66|6996
1581011400000|2020-02-06 17:50:00|3345.93|3345.53|3347.06|3346.66|3347.56|3347.16|3345.31|3344.91|6473
1581011700000|2020-02-06 17:55:00|3347.31|3346.91|3347.06|3346.66|3347.56|3347.16|3346.06|3345.66|4550
1581012000000|2020-02-06 18:00:00|3347.31|3346.91|3347.81|3347.41|3347.81|3347.41|3347.06|3346.66|6711
1581012300000|2020-02-06 18:05:00|3348.06|3347.66|3346.81|3346.41|3348.31|3347.91|3346.31|3345.91|5730
1581012600000|2020-02-06 18:10:00|3346.56|3346.16|3345.31|3344.91|3346.81|3346.41|3345.31|3344.91|5493
1581012900000|2020-02-06 18:15:00|3345.56|3345.16|3345.56|3345.16|3346.06|3345.66|3344.81|3344.41|5307
1581013200000|2020-02-06 18:20:00|3345.81|3345.41|3344.81|3344.41|3345.81|3345.41|3344.31|3343.91|5320
1581013500000|2020-02-06 18:25:00|3344.68|3344.28|3343.81|3343.41|3344.68|3344.28|3343.81|3343.41|3483
1581013800000|2020-02-06 18:30:00|3343.56|3343.16|3343.56|3343.16|3344.56|3344.16|3343.06|3342.66|4546
1581014100000|2020-02-06 18:35:00|3343.31|3342.91|3341.81|3341.41|3343.31|3342.91|3341.81|3341.41|6200
1581014400000|2020-02-06 18:40:00|3342.06|3341.66|3343.31|3342.91|3343.31|3342.91|3341.56|3341.16|4941
1581014700000|2020-02-06 18:45:00|3343.06|3342.66|3344.06|3343.66|3344.06|3343.66|3343.06|3342.66|4738
1581015000000|2020-02-06 18:50:00|3344.18|3343.78|3344.56|3344.16|3345.06|3344.66|3344.18|3343.78|3954
1581015300000|2020-02-06 18:55:00|3344.43|3344.03|3345.06|3344.66|3345.56|3345.16|3344.31|3343.91|4112
1581015600000|2020-02-06 19:00:00|3345.18|3344.78|3345.06|3344.66|3345.56|3345.16|3344.06|3343.66|6962
1581015900000|2020-02-06 19:05:00|3344.81|3344.41|3346.31|3345.91|3346.43|3346.03|3344.31|3343.91|6838
1581016200000|2020-02-06 19:10:00|3346.56|3346.16|3347.06|3346.66|3347.31|3346.91|3346.31|3345.91|5016
1581016500000|2020-02-06 19:15:00|3346.93|3346.53|3345.31|3344.91|3347.31|3346.91|3345.06|3344.66|5358
1581016800000|2020-02-06 19:20:00|3345.43|3345.03|3344.56|3344.16|3345.56|3345.16|3343.56|3343.16|6550
1581017100000|2020-02-06 19:25:00|3344.31|3343.91|3346.31|3345.91|3346.56|3346.16|3344.31|3343.91|7748
1581017400000|2020-02-06 19:30:00|3346.56|3346.16|3345.81|3345.41|3347.31|3346.91|3345.56|3345.16|6888
1581017700000|2020-02-06 19:35:00|3345.68|3345.28|3344.81|3344.41|3346.31|3345.91|3344.68|3344.28|6236
1581018000000|2020-02-06 19:40:00|3344.93|3344.53|3345.31|3344.91|3346.06|3345.66|3344.81|3344.41|3847
1581018300000|2020-02-06 19:45:00|3345.06|3344.66|3346.56|3346.16|3346.56|3346.16|3344.31|3343.91|6696
1581018600000|2020-02-06 19:50:00|3346.31|3345.91|3345.81|3345.41|3346.56|3346.16|3345.43|3345.03|3432
1581018900000|2020-02-06 19:55:00|3345.68|3345.28|3344.06|3343.66|3346.06|3345.66|3344.06|3343.66|4666
1581019200000|2020-02-06 20:00:00|3343.81|3343.41|3344.56|3344.16|3344.81|3344.41|3343.56|3343.16|6109
1581019500000|2020-02-06 20:05:00|3344.81|3344.41|3346.31|3345.91|3346.31|3345.91|3344.31|3343.91|7083
1581019800000|2020-02-06 20:10:00|3346.18|3345.78|3343.81|3343.41|3346.18|3345.78|3342.81|3342.41|8942
1581020100000|2020-02-06 20:15:00|3343.56|3343.16|3342.81|3342.41|3343.93|3343.53|3342.56|3342.16|5715
1581020400000|2020-02-06 20:20:00|3342.94|3342.54|3342.19|3341.79|3343.44|3343.04|3341.44|3341.04|8737
1581020700000|2020-02-06 20:25:00|3342.44|3342.04|3342.44|3342.04|3343.19|3342.79|3341.69|3341.29|8087
1581021000000|2020-02-06 20:30:00|3342.69|3342.29|3345.19|3344.79|3345.44|3345.04|3342.44|3342.04|10911
1581021300000|2020-02-06 20:35:00|3345.44|3345.04|3345.19|3344.79|3345.81|3345.41|3344.94|3344.54|10362
1581021600000|2020-02-06 20:40:00|3345.44|3345.04|3345.19|3344.79|3346.19|3345.79|3344.69|3344.29|9004
1581021900000|2020-02-06 20:45:00|3344.94|3344.54|3344.19|3343.79|3345.94|3345.54|3343.94|3343.54|11481
1581022200000|2020-02-06 20:50:00|3344.31|3343.91|3346.19|3345.79|3346.19|3345.79|3343.19|3342.79|15230
1581022500000|2020-02-06 20:55:00|3346.44|3346.04|3346.19|3345.79|3347.56|3347.16|3345.44|3345.04|62882
1581022800000|2020-02-06 21:00:00|3345.53|3345.13|3344.13|3343.53|3346.13|3345.53|3343.38|3342.78|37959
1581023100000|2020-02-06 21:05:00|3343.88|3343.28|3344.88|3344.28|3345.13|3344.53|3343.38|3342.78|10079
1581023400000|2020-02-06 21:10:00|3345|3344.4|3346.84|3345.34|3346.91|3346.15|3344.88|3344.28|14207
1581023700000|2020-02-06 21:15:00|3346.58|3345.08|3346.87|3345.37|3346.91|3345.41|3346.58|3345.08|17
1581024000000|2020-02-06 21:20:00|3346.91|3345.41|3346.87|3345.37|3346.91|3345.41|3346.8|3345.3|0
1581024300000|2020-02-06 21:25:00|3346.91|3345.41|3346.84|3345.34|3346.95|3345.45|3346.65|3345.15|0
1581024600000|2020-02-06 21:30:00|3346.25|3345.65|3347.5|3346.9|3347.5|3346.9|3346|3345.4|2046
1581024900000|2020-02-06 21:35:00|3347.75|3347.15|3346.25|3345.65|3347.75|3347.15|3346.25|3345.65|1437
1581025200000|2020-02-06 21:40:00|3346.5|3345.9|3348.25|3347.65|3348.5|3347.9|3345.75|3345.15|1729
1581025500000|2020-02-06 21:45:00|3348|3347.4|3347.75|3347.15|3348|3347.4|3346.75|3346.15|1524
1581025800000|2020-02-06 21:50:00|3348|3347.4|3348|3347.4|3348|3347.4|3346.75|3346.15|1098
1581026100000|2020-02-06 21:55:00|3347.75|3347.15|3349.95|3348.45|3349.95|3348.9|3347.75|3347.15|2827
1581026400000|2020-02-06 22:00:00|3349.93|3348.43|3349.85|3348.35|3350|3348.5|3349.45|3347.95|90
1581026700000|2020-02-06 22:05:00|3349.89|3348.39|3350.18|3348.68|3350.18|3348.68|3349.6|3348.1|0
1581027000000|2020-02-06 22:10:00|3350.04|3348.54|3349.96|3348.46|3350.26|3348.76|3349.71|3348.21|0
1581027300000|2020-02-06 22:15:00|3350|3348.5|3350.88|3349.38|3350.88|3349.38|3350|3348.5|0
1581027600000|2020-02-06 22:20:00|3351.53|3350.03|3350.58|3349.08|3351.53|3350.03|3349.96|3348.46|0
1581027900000|2020-02-06 22:25:00|3350.66|3349.16|3350.22|3348.72|3350.66|3349.16|3350.04|3348.54|0
1581028200000|2020-02-06 22:30:00|3350.18|3348.68|3350.26|3348.76|3350.26|3348.76|3350.18|3348.68|0
1581028500000|2020-02-06 22:35:00|3350.18|3348.68|3349.74|3348.24|3350.22|3348.72|3349.74|3348.24|0
1581028800000|2020-02-06 22:40:00|3349.82|3348.32|3349.96|3348.46|3350|3348.5|3349.82|3348.32|0
1581029100000|2020-02-06 22:45:00|3350|3348.5|3350|3348.5|3350.11|3348.61|3350|3348.5|0
1581029400000|2020-02-06 22:50:00|3350.11|3348.61|3350.11|3348.61|3350.11|3348.61|3350|3348.5|0
1581029700000|2020-02-06 22:55:00|3350.18|3348.68|3350.22|3348.72|3350.29|3348.79|3350.18|3348.68|0
1581030000000|2020-02-06 23:00:00|3350.5|3349.9|3349.88|3349.28|3351|3350.4|3348.63|3348.03|2649
1581030300000|2020-02-06 23:05:00|3350.13|3349.53|3350.88|3350.28|3351.13|3350.53|3350.13|3349.53|698
1581030600000|2020-02-06 23:10:00|3350.63|3350.03|3350.63|3350.03|3350.88|3350.28|3349.88|3349.28|776
1581030900000|2020-02-06 23:15:00|3350.88|3350.28|3350.13|3349.53|3350.88|3350.28|3350.13|3349.53|329
1581031200000|2020-02-06 23:20:00|3350|3349.4|3349.63|3349.03|3350.13|3349.53|3349.38|3348.78|290
1581031500000|2020-02-06 23:25:00|3349.75|3349.15|3349.13|3348.53|3349.88|3349.28|3349.13|3348.53|487
1581031800000|2020-02-06 23:30:00|3349.38|3348.78|3349.38|3348.78|3349.63|3349.03|3348.63|3348.03|893
1581032100000|2020-02-06 23:35:00|3349.5|3348.9|3350.13|3349.53|3350.38|3349.78|3349.25|3348.65|336
1581032400000|2020-02-06 23:40:00|3349.88|3349.28|3349.38|3348.78|3350.13|3349.53|3349.13|3348.53|478
1581032700000|2020-02-06 23:45:00|3349.5|3348.9|3349.38|3348.78|3350.13|3349.53|3348.63|3348.03|625
1581033000000|2020-02-06 23:50:00|3349.13|3348.53|3350.38|3349.78|3350.38|3349.78|3349.13|3348.53|332
1581033300000|2020-02-06 23:55:00|3350.63|3350.03|3350.38|3349.78|3351.13|3350.53|3350.38|3349.78|361
1581033600000|2020-02-07 00:00:00|3350.63|3350.03|3349.88|3349.28|3351.13|3350.53|3349.38|3348.78|1112
1581033900000|2020-02-07 00:05:00|3349.63|3349.03|3350.88|3350.28|3350.88|3350.28|3349.38|3348.78|684
1581034200000|2020-02-07 00:10:00|3350.75|3350.15|3349.38|3348.78|3350.88|3350.28|3349.13|3348.53|1100
1581034500000|2020-02-07 00:15:00|3349.25|3348.65|3348.13|3347.53|3349.88|3349.28|3347.63|3347.03|1335
1581034800000|2020-02-07 00:20:00|3348|3347.4|3349.38|3348.78|3349.38|3348.78|3347.88|3347.28|561
1581035100000|2020-02-07 00:25:00|3349.13|3348.53|3348.38|3347.78|3349.38|3348.78|3347.88|3347.28|508
1581035400000|2020-02-07 00:30:00|3348.13|3347.53|3347.13|3346.53|3348.38|3347.78|3346.88|3346.28|1294
1581035700000|2020-02-07 00:35:00|3347|3346.4|3343.38|3342.78|3347.38|3346.78|3342.63|3342.03|4416
1581036000000|2020-02-07 00:40:00|3343.63|3343.03|3342.13|3341.53|3344.63|3344.03|3341.63|3341.03|3000
1581036300000|2020-02-07 00:45:00|3341.88|3341.28|3339.63|3339.03|3342.13|3341.53|3337.63|3337.03|6456
1581036600000|2020-02-07 00:50:00|3339.88|3339.28|3341.63|3341.03|3341.63|3341.03|3339.63|3339.03|3643
1581036900000|2020-02-07 00:55:00|3341.38|3340.78|3341.63|3341.03|3342.38|3341.78|3341.13|3340.53|2284
1581037200000|2020-02-07 01:00:00|3341.88|3341.28|3341.63|3341.03|3342.88|3342.28|3341.38|3340.78|2052
1581037500000|2020-02-07 01:05:00|3341.38|3340.78|3338.63|3338.03|3342.38|3341.78|3337.63|3337.03|3680
1581037800000|2020-02-07 01:10:00|3338.88|3338.28|3340.38|3339.78|3340.38|3339.78|3337.63|3337.03|4322
1581038100000|2020-02-07 01:15:00|3340.5|3339.9|3340.88|3340.28|3342.13|3341.53|3339.38|3338.78|2685
1581038400000|2020-02-07 01:20:00|3341.13|3340.53|3340.88|3340.28|3341.63|3341.03|3339.13|3338.53|2227
1581038700000|2020-02-07 01:25:00|3341.13|3340.53|3341.38|3340.78|3342.13|3341.53|3339.63|3339.03|1725
1581039000000|2020-02-07 01:30:00|3341.63|3341.03|3341.88|3341.28|3342.63|3342.03|3340.75|3340.15|2120
1581039300000|2020-02-07 01:35:00|3342.13|3341.53|3342.88|3342.28|3344.38|3343.78|3341.88|3341.28|3379
1581039600000|2020-02-07 01:40:00|3343|3342.4|3343.63|3343.03|3344.63|3344.03|3342.5|3341.9|1443
1581039900000|2020-02-07 01:45:00|3343.38|3342.78|3344.38|3343.78|3344.63|3344.03|3342.63|3342.03|1149
1581040200000|2020-02-07 01:50:00|3344.13|3343.53|3341.88|3341.28|3344.13|3343.53|3340.63|3340.03|1811
1581040500000|2020-02-07 01:55:00|3341.63|3341.03|3341.13|3340.53|3342.63|3342.03|3340.88|3340.28|1852
1581040800000|2020-02-07 02:00:00|3340.88|3340.28|3342.38|3341.78|3342.63|3342.03|3340.88|3340.28|827
1581041100000|2020-02-07 02:05:00|3342.63|3342.03|3342.13|3341.53|3342.63|3342.03|3341.63|3341.03|605
1581041400000|2020-02-07 02:10:00|3342|3341.4|3342.13|3341.53|3342.63|3342.03|3341.63|3341.03|570
1581041700000|2020-02-07 02:15:00|3341.88|3341.28|3342.38|3341.78|3342.63|3342.03|3341.13|3340.53|1002
1581042000000|2020-02-07 02:20:00|3342.5|3341.9|3343.88|3343.28|3344.38|3343.78|3342.13|3341.53|966
1581042300000|2020-02-07 02:25:00|3344.13|3343.53|3344.13|3343.53|3345.38|3344.78|3344.13|3343.53|1942
1581042600000|2020-02-07 02:30:00|3344.38|3343.78|3345.13|3344.53|3345.63|3345.03|3344.25|3343.65|1727
1581042900000|2020-02-07 02:35:00|3344.88|3344.28|3342.63|3342.03|3345.13|3344.53|3342.63|3342.03|2519
1581043200000|2020-02-07 02:40:00|3342.88|3342.28|3343.13|3342.53|3343.63|3343.03|3342.63|3342.03|2048
1581043500000|2020-02-07 02:45:00|3343.25|3342.65|3343.38|3342.78|3343.5|3342.9|3342.63|3342.03|558
1581043800000|2020-02-07 02:50:00|3343.25|3342.65|3341.88|3341.28|3343.5|3342.9|3341.63|3341.03|1196
1581044100000|2020-02-07 02:55:00|3342.13|3341.53|3341.38|3340.78|3342.13|3341.53|3340.88|3340.28|1090
1581044400000|2020-02-07 03:00:00|3341.5|3340.9|3341.38|3340.78|3342.88|3342.28|3341.38|3340.78|1904
1581044700000|2020-02-07 03:05:00|3341.5|3340.9|3342.38|3341.78|3342.88|3342.28|3341.5|3340.9|1200
1581045000000|2020-02-07 03:10:00|3342.5|3341.9|3341.63|3341.03|3342.63|3342.03|3341.13|3340.53|805
1581045300000|2020-02-07 03:15:00|3341.75|3341.15|3343.38|3342.78|3343.38|3342.78|3341.75|3341.15|526
1581045600000|2020-02-07 03:20:00|3343.25|3342.65|3343.38|3342.78|3343.63|3343.03|3342.88|3342.28|481
1581045900000|2020-02-07 03:25:00|3343.25|3342.65|3342.88|3342.28|3343.38|3342.78|3342.63|3342.03|367
1581046200000|2020-02-07 03:30:00|3342.63|3342.03|3342.63|3342.03|3342.88|3342.28|3341.88|3341.28|439
1581046500000|2020-02-07 03:35:00|3342.38|3341.78|3342.38|3341.78|3342.88|3342.28|3342.13|3341.53|1206
1581046800000|2020-02-07 03:40:00|3342.63|3342.03|3343.38|3342.78|3343.38|3342.78|3342.13|3341.53|976
1581047100000|2020-02-07 03:45:00|3343.63|3343.03|3343.13|3342.53|3343.63|3343.03|3342.63|3342.03|736
1581047400000|2020-02-07 03:50:00|3343.38|3342.78|3343.63|3343.03|3343.63|3343.03|3343.38|3342.78|608
1581047700000|2020-02-07 03:55:00|3343.38|3342.78|3343.63|3343.03|3343.63|3343.03|3343|3342.4|1261
1581048000000|2020-02-07 04:00:00|3343.75|3343.15|3342.88|3342.28|3343.88|3343.28|3342.63|3342.03|1290
1581048300000|2020-02-07 04:05:00|3343|3342.4|3342.13|3341.53|3343.38|3342.78|3342.13|3341.53|592
1581048600000|2020-02-07 04:10:00|3342|3341.4|3341.88|3341.28|3342.38|3341.78|3341.63|3341.03|533
1581048900000|2020-02-07 04:15:00|3342.13|3341.53|3342.38|3341.78|3342.38|3341.78|3341.88|3341.28|156
1581049200000|2020-02-07 04:20:00|3342.5|3341.9|3342.63|3342.03|3342.63|3342.03|3342.38|3341.78|56
1581049500000|2020-02-07 04:25:00|3342.38|3341.78|3343.13|3342.53|3343.38|3342.78|3342.13|3341.53|719
1581049800000|2020-02-07 04:30:00|3343|3342.4|3342.38|3341.78|3343|3342.4|3342.13|3341.53|232
1581050100000|2020-02-07 04:35:00|3342.25|3341.65|3342.38|3341.78|3342.38|3341.78|3341.63|3341.03|200
1581050400000|2020-02-07 04:40:00|3342.25|3341.65|3342.13|3341.53|3342.88|3342.28|3342.13|3341.53|285
1581050700000|2020-02-07 04:45:00|3342|3341.4|3341.63|3341.03|3342.38|3341.78|3341.63|3341.03|525
1581051000000|2020-02-07 04:50:00|3341.75|3341.15|3341.88|3341.28|3342.13|3341.53|3341.63|3341.03|171
1581051300000|2020-02-07 04:55:00|3342.13|3341.53|3342.13|3341.53|3342.63|3342.03|3342|3341.4|493
1581051600000|2020-02-07 05:00:00|3342|3341.4|3341.88|3341.28|3342.38|3341.78|3341.63|3341.03|1066
1581051900000|2020-02-07 05:05:00|3342.13|3341.53|3341.88|3341.28|3342.38|3341.78|3341.88|3341.28|275
1581052200000|2020-02-07 05:10:00|3342|3341.4|3340.88|3340.28|3342.13|3341.53|3340.88|3340.28|638
1581052500000|2020-02-07 05:15:00|3341|3340.4|3339.63|3339.03|3341.13|3340.53|3339.13|3338.53|1319
1581052800000|2020-02-07 05:20:00|3339.88|3339.28|3340.38|3339.78|3340.63|3340.03|3339.63|3339.03|1206
1581053100000|2020-02-07 05:25:00|3340.5|3339.9|3341.13|3340.53|3341.38|3340.78|3339.88|3339.28|840
1581053400000|2020-02-07 05:30:00|3340.88|3340.28|3341.38|3340.78|3341.88|3341.28|3340.88|3340.28|590
1581053700000|2020-02-07 05:35:00|3341.25|3340.65|3341.13|3340.53|3341.25|3340.65|3340.63|3340.03|537
1581054000000|2020-02-07 05:40:00|3341.38|3340.78|3341.13|3340.53|3341.38|3340.78|3340.88|3340.28|309
1581054300000|2020-02-07 05:45:00|3341.25|3340.65|3342.13|3341.53|3342.63|3342.03|3341.13|3340.53|585
1581054600000|2020-02-07 05:50:00|3342|3341.4|3342.38|3341.78|3342.63|3342.03|3341.88|3341.28|357
1581054900000|2020-02-07 05:55:00|3342.13|3341.53|3341.63|3341.03|3342.38|3341.78|3341.13|3340.53|634
1581055200000|2020-02-07 06:00:00|3341.38|3340.78|3341.13|3340.53|3342.38|3341.78|3340.88|3340.28|872
1581055500000|2020-02-07 06:05:00|3340.88|3340.28|3341.63|3341.03|3341.63|3341.03|3340.13|3339.53|479
1581055800000|2020-02-07 06:10:00|3341.75|3341.15|3342.63|3342.03|3342.88|3342.28|3341.75|3341.15|475
1581056100000|2020-02-07 06:15:00|3342.5|3341.9|3344.63|3344.03|3344.63|3344.03|3342.38|3341.78|1005
1581056400000|2020-02-07 06:20:00|3344.5|3343.9|3347.38|3346.78|3347.63|3347.03|3344.38|3343.78|2977
1581056700000|2020-02-07 06:25:00|3347.25|3346.65|3348.38|3347.78|3348.88|3348.28|3346.88|3346.28|1436
1581057000000|2020-02-07 06:30:00|3348.5|3347.9|3347.38|3346.78|3348.5|3347.9|3347.38|3346.78|735
1581057300000|2020-02-07 06:35:00|3347.5|3346.9|3346.38|3345.78|3347.88|3347.28|3346.13|3345.53|708
1581057600000|2020-02-07 06:40:00|3346.5|3345.9|3346.38|3345.78|3346.63|3346.03|3346.13|3345.53|741
1581057900000|2020-02-07 06:45:00|3346.13|3345.53|3346.88|3346.28|3346.88|3346.28|3346.13|3345.53|435
1581058200000|2020-02-07 06:50:00|3347.13|3346.53|3347.13|3346.53|3348.13|3347.53|3347.13|3346.53|447
1581058500000|2020-02-07 06:55:00|3347|3346.4|3347.13|3346.53|3347.38|3346.78|3346.63|3346.03|343
1581058800000|2020-02-07 07:00:00|3347.25|3346.65|3345.88|3345.28|3348.63|3348.03|3345.88|3345.28|1443
1581059100000|2020-02-07 07:05:00|3346.13|3345.53|3346.13|3345.53|3346.63|3346.03|3345.88|3345.28|690
1581059400000|2020-02-07 07:10:00|3346.38|3345.78|3347.13|3346.53|3347.63|3347.03|3346.38|3345.78|1047
1581059700000|2020-02-07 07:15:00|3347.88|3347.28|3347.13|3346.53|3348.63|3348.03|3347.13|3346.53|919
1581060000000|2020-02-07 07:20:00|3347.38|3346.78|3345.38|3344.78|3347.63|3347.03|3345.38|3344.78|468
1581060300000|2020-02-07 07:25:00|3345.63|3345.03|3342.38|3341.78|3345.63|3345.03|3341.63|3341.03|2393
1581060600000|2020-02-07 07:30:00|3342.13|3341.53|3343.13|3342.53|3343.88|3343.28|3341.13|3340.53|2235
1581060900000|2020-02-07 07:35:00|3343.38|3342.78|3341.5|3340.9|3343.88|3343.28|3341.38|3340.78|1609
1581061200000|2020-02-07 07:40:00|3341.63|3341.03|3342.75|3342.15|3343.13|3342.53|3341.63|3341.03|1237
1581061500000|2020-02-07 07:45:00|3342.88|3342.28|3342.63|3342.03|3343.13|3342.53|3341.88|3341.28|1497
1581061800000|2020-02-07 07:50:00|3342.38|3341.78|3342.88|3342.28|3343.13|3342.53|3342.13|3341.53|653
1581062100000|2020-02-07 07:55:00|3342.63|3342.03|3343.38|3342.78|3343.88|3343.28|3342.63|3342.03|1665
1581062400000|2020-02-07 08:00:00|3344.13|3343.53|3341.63|3341.03|3344.38|3343.78|3340.38|3339.78|4769
1581062700000|2020-02-07 08:05:00|3341.38|3340.78|3344.38|3343.78|3344.38|3343.78|3341.13|3340.53|2107
1581063000000|2020-02-07 08:10:00|3344.25|3343.65|3343.88|3343.28|3344.63|3344.03|3343.25|3342.65|2322
1581063300000|2020-02-07 08:15:00|3344.13|3343.53|3343.38|3342.78|3344.88|3344.28|3342.63|3342.03|2044
1581063600000|2020-02-07 08:20:00|3343.5|3342.9|3342.63|3342.03|3343.88|3343.28|3341.63|3341.03|2745
1581063900000|2020-02-07 08:25:00|3342.88|3342.28|3341.88|3341.28|3344.13|3343.53|3341.63|3341.03|2441
1581064200000|2020-02-07 08:30:00|3342.13|3341.53|3342.88|3342.28|3343.13|3342.53|3341.63|3341.03|1739
1581064500000|2020-02-07 08:35:00|3342.63|3342.03|3344.13|3343.53|3344.38|3343.78|3342.13|3341.53|3696
1581064800000|2020-02-07 08:40:00|3343.88|3343.28|3345.38|3344.78|3345.63|3345.03|3343.38|3342.78|1431
1581065100000|2020-02-07 08:45:00|3345.5|3344.9|3343.63|3343.03|3345.63|3345.03|3343.38|3342.78|1751
1581065400000|2020-02-07 08:50:00|3343.75|3343.15|3343.38|3342.78|3344.13|3343.53|3342.63|3342.03|1511
1581065700000|2020-02-07 08:55:00|3343.5|3342.9|3343.63|3343.03|3344.38|3343.78|3342.63|3342.03|2691
1581066000000|2020-02-07 09:00:00|3343.38|3342.78|3343.38|3342.78|3344.63|3344.03|3342.38|3341.78|3160
1581066300000|2020-02-07 09:05:00|3343.63|3343.03|3343.38|3342.78|3344.13|3343.53|3343.13|3342.53|985
1581066600000|2020-02-07 09:10:00|3343.25|3342.65|3342.88|3342.28|3344.13|3343.53|3342.88|3342.28|1108
1581066900000|2020-02-07 09:15:00|3343.13|3342.53|3343.13|3342.53|3343.88|3343.28|3342.38|3341.78|1127
1581067200000|2020-02-07 09:20:00|3343.25|3342.65|3344.13|3343.53|3344.38|3343.78|3342.88|3342.28|1224
1581067500000|2020-02-07 09:25:00|3344.25|3343.65|3340.63|3340.03|3344.38|3343.78|3340.63|3340.03|2111
1581067800000|2020-02-07 09:30:00|3340.13|3339.53|3341.88|3341.28|3341.88|3341.28|3339.38|3338.78|2838
1581068100000|2020-02-07 09:35:00|3341.63|3341.03|3341.13|3340.53|3341.88|3341.28|3340.88|3340.28|1531
1581068400000|2020-02-07 09:40:00|3340.88|3340.28|3339.88|3339.28|3340.88|3340.28|3339.88|3339.28|1310
1581068700000|2020-02-07 09:45:00|3340|3339.4|3337.63|3337.03|3340.13|3339.53|3336.88|3336.28|4237
1581069000000|2020-02-07 09:50:00|3337.5|3336.9|3337.13|3336.53|3338.13|3337.53|3336.13|3335.53|3617
1581069300000|2020-02-07 09:55:00|3337|3336.4|3336.88|3336.28|3337.88|3337.28|3336.63|3336.03|2500
1581069600000|2020-02-07 10:00:00|3336.38|3335.78|3338.13|3337.53|3338.13|3337.53|3336.38|3335.78|1003
1581069900000|2020-02-07 10:05:00|3338|3337.4|3337.63|3337.03|3338.13|3337.53|3337.13|3336.53|1299
1581070200000|2020-02-07 10:10:00|3337.88|3337.28|3333.88|3333.28|3337.88|3337.28|3332.63|3332.03|8588
1581070500000|2020-02-07 10:15:00|3333.75|3333.15|3333.38|3332.78|3334|3333.4|3332.38|3331.78|3256
1581070800000|2020-02-07 10:20:00|3333.13|3332.53|3334.13|3333.53|3334.5|3333.9|3332.88|3332.28|2650
1581071100000|2020-02-07 10:25:00|3334.25|3333.65|3335.13|3334.53|3335.63|3335.03|3334.25|3333.65|2772
1581071400000|2020-02-07 10:30:00|3334.88|3334.28|3332.88|3332.28|3335.88|3335.28|3332.63|3332.03|5313
1581071700000|2020-02-07 10:35:00|3332.75|3332.15|3334.38|3333.78|3334.88|3334.28|3332.38|3331.78|2664
1581072000000|2020-02-07 10:40:00|3334.13|3333.53|3334.13|3333.53|3334.38|3333.78|3332.63|3332.03|4337
1581072300000|2020-02-07 10:45:00|3334|3333.4|3332.88|3332.28|3334|3333.4|3331.88|3331.28|3921
1581072600000|2020-02-07 10:50:00|3333.13|3332.53|3332.38|3331.78|3333.63|3333.03|3332|3331.4|2816
1581072900000|2020-02-07 10:55:00|3332.63|3332.03|3330.88|3330.28|3332.75|3332.15|3330.88|3330.28|2205
1581073200000|2020-02-07 11:00:00|3331.13|3330.53|3329.88|3329.28|3331.13|3330.53|3328.88|3328.28|4924
1581073500000|2020-02-07 11:05:00|3330.13|3329.53|3330.88|3330.28|3331.38|3330.78|3329.88|3329.28|3416
1581073800000|2020-02-07 11:10:00|3330.63|3330.03|3333.13|3332.53|3333.63|3333.03|3330.63|3330.03|4316
1581074100000|2020-02-07 11:15:00|3333.38|3332.78|3333.63|3333.03|3335.13|3334.53|3333.13|3332.53|3823
1581074400000|2020-02-07 11:20:00|3333.88|3333.28|3334.13|3333.53|3335.38|3334.78|3333.75|3333.15|2301
1581074700000|2020-02-07 11:25:00|3334.63|3334.03|3333.88|3333.28|3334.63|3334.03|3333.63|3333.03|1850
1581075000000|2020-02-07 11:30:00|3334.13|3333.53|3333.63|3333.03|3334.13|3333.53|3332.63|3332.03|1838
1581075300000|2020-02-07 11:35:00|3333.75|3333.15|3334.13|3333.53|3334.38|3333.78|3333.38|3332.78|1132
1581075600000|2020-02-07 11:40:00|3334.38|3333.78|3332.88|3332.28|3334.38|3333.78|3332.63|3332.03|1195
1581075900000|2020-02-07 11:45:00|3332.75|3332.15|3333.38|3332.78|3333.63|3333.03|3332.63|3332.03|1049
1581076200000|2020-02-07 11:50:00|3333.63|3333.03|3334.88|3334.28|3335.38|3334.78|3333.13|3332.53|2395
1581076500000|2020-02-07 11:55:00|3334.75|3334.15|3335.63|3335.03|3335.63|3335.03|3334.63|3334.03|1659
1581076800000|2020-02-07 12:00:00|3335.5|3334.9|3335.88|3335.28|3335.88|3335.28|3335.13|3334.53|1852
1581077100000|2020-02-07 12:05:00|3335.75|3335.15|3336.13|3335.53|3336.63|3336.03|3335.38|3334.78|1627
1581077400000|2020-02-07 12:10:00|3336|3335.4|3336.13|3335.53|3336.5|3335.9|3335.63|3335.03|1257
1581077700000|2020-02-07 12:15:00|3336.38|3335.78|3337.63|3337.03|3338.38|3337.78|3336.13|3335.53|5235
1581078000000|2020-02-07 12:20:00|3337.5|3336.9|3336.88|3336.28|3337.5|3336.9|3336.38|3335.78|1695
1581078300000|2020-02-07 12:25:00|3336.75|3336.15|3336.88|3336.28|3336.88|3336.28|3336.13|3335.53|2036
1581078600000|2020-02-07 12:30:00|3337.13|3336.53|3337.63|3337.03|3338|3337.4|3336.63|3336.03|1734
1581078900000|2020-02-07 12:35:00|3337.75|3337.15|3337.13|3336.53|3338.13|3337.53|3336.88|3336.28|1055
1581079200000|2020-02-07 12:40:00|3337.25|3336.65|3336.88|3336.28|3337.38|3336.78|3336.38|3335.78|1272
1581079500000|2020-02-07 12:45:00|3337.13|3336.53|3336.63|3336.03|3337.13|3336.53|3336.13|3335.53|1045
1581079800000|2020-02-07 12:50:00|3336.38|3335.78|3336.63|3336.03|3336.88|3336.28|3336.13|3335.53|990
1581080100000|2020-02-07 12:55:00|3336.88|3336.28|3338.13|3337.53|3338.63|3338.03|3336.88|3336.28|2487
1581080400000|2020-02-07 13:00:00|3337.88|3337.28|3336.88|3336.28|3338.63|3338.03|3336.88|3336.28|2385
1581080700000|2020-02-07 13:05:00|3337|3336.4|3335.88|3335.28|3337.63|3337.03|3335.38|3334.78|3570
1581081000000|2020-02-07 13:10:00|3335.75|3335.15|3336.88|3336.28|3336.88|3336.28|3335.38|3334.78|1954
1581081300000|2020-02-07 13:15:00|3336.75|3336.15|3337.13|3336.53|3337.88|3337.28|3336.38|3335.78|1877
1581081600000|2020-02-07 13:20:00|3337.38|3336.78|3338.88|3338.28|3339.38|3338.78|3336.63|3336.03|2767
1581081900000|2020-02-07 13:25:00|3339.13|3338.53|3341|3340.4|3341.88|3341.28|3339.13|3338.53|5120
1581082200000|2020-02-07 13:30:00|3340.88|3340.28|3339.38|3338.78|3345.63|3345.03|3338.88|3338.28|23288
1581082500000|2020-02-07 13:35:00|3339.63|3339.03|3336.88|3336.28|3339.88|3339.28|3331.38|3330.78|27448
1581082800000|2020-02-07 13:40:00|3337.13|3336.53|3333.13|3332.53|3337.13|3336.53|3331.38|3330.78|14051
1581083100000|2020-02-07 13:45:00|3333.38|3332.78|3332.13|3331.53|3334.38|3333.78|3331.63|3331.03|7977
1581083400000|2020-02-07 13:50:00|3332.38|3331.78|3335.5|3334.9|3336.13|3335.53|3332.38|3331.78|6857
1581083700000|2020-02-07 13:55:00|3335.38|3334.78|3334.38|3333.78|3336.75|3336.15|3334.38|3333.78|4552
1581084000000|2020-02-07 14:00:00|3334.88|3334.28|3336.63|3336.03|3337.13|3336.53|3334.5|3333.9|4941
1581084300000|2020-02-07 14:05:00|3336.38|3335.78|3335.38|3334.78|3336.63|3336.03|3335.13|3334.53|3175
1581084600000|2020-02-07 14:10:00|3335.63|3335.03|3335.13|3334.53|3335.88|3335.28|3334.63|3334.03|3303
1581084900000|2020-02-07 14:15:00|3334.88|3334.28|3332.88|3332.28|3335.88|3335.28|3332.38|3331.78|5856
1581085200000|2020-02-07 14:20:00|3332.63|3332.03|3332.38|3331.78|3333.38|3332.78|3331.88|3331.28|2972
1581085500000|2020-02-07 14:25:00|3332.63|3332.03|3334.38|3333.78|3334.38|3333.78|3332.38|3331.78|7048
1581085800000|2020-02-07 14:30:00|3334.28|3333.88|3326.53|3326.13|3335.78|3335.38|3326.03|3325.63|73327
1581086100000|2020-02-07 14:35:00|3327.03|3326.63|3331.03|3330.63|3333.78|3333.38|3325.53|3325.13|45310
1581086400000|2020-02-07 14:40:00|3330.78|3330.38|3329.28|3328.88|3331.78|3331.38|3328.03|3327.63|30371
1581086700000|2020-02-07 14:45:00|3329.03|3328.63|3331.78|3331.38|3332.03|3331.63|3327.4|3327|28994
1581087000000|2020-02-07 14:50:00|3332.03|3331.63|3333.28|3332.88|3333.78|3333.38|3331.03|3330.63|22905
1581087300000|2020-02-07 14:55:00|3333.53|3333.13|3328.53|3328.13|3334.03|3333.63|3328.03|3327.63|22163
1581087600000|2020-02-07 15:00:00|3328.78|3328.38|3326.28|3325.88|3328.78|3328.38|3325.28|3324.88|35279
1581087900000|2020-02-07 15:05:00|3326.53|3326.13|3329.78|3329.38|3330.78|3330.38|3326.03|3325.63|20089
1581088200000|2020-02-07 15:10:00|3329.65|3329.25|3332.03|3331.63|3332.28|3331.88|3329.65|3329.25|18767
1581088500000|2020-02-07 15:15:00|3331.78|3331.38|3332.53|3332.13|3333.28|3332.88|3330.03|3329.63|19219
1581088800000|2020-02-07 15:20:00|3332.78|3332.38|3334.28|3333.88|3335.28|3334.88|3332.78|3332.38|18854
1581089100000|2020-02-07 15:25:00|3334.53|3334.13|3335.28|3334.88|3335.53|3335.13|3332.78|3332.38|12934
1581089400000|2020-02-07 15:30:00|3335.4|3335|3334.28|3333.88|3336.78|3336.38|3334.28|3333.88|17234
1581089700000|2020-02-07 15:35:00|3334.53|3334.13|3334.03|3333.63|3336.03|3335.63|3333.78|3333.38|17067
1581090000000|2020-02-07 15:40:00|3334.28|3333.88|3336.78|3336.38|3337.53|3337.13|3333.03|3332.63|20046
1581090300000|2020-02-07 15:45:00|3336.53|3336.13|3335.28|3334.88|3337.28|3336.88|3333.53|3333.13|15830
1581090600000|2020-02-07 15:50:00|3335.4|3335|3334.78|3334.38|3336.03|3335.63|3334.28|3333.88|10575
1581090900000|2020-02-07 15:55:00|3335.03|3334.63|3334.03|3333.63|3337.53|3337.13|3334.03|3333.63|11894
1581091200000|2020-02-07 16:00:00|3333.78|3333.38|3333.78|3333.38|3334.28|3333.88|3331.78|3331.38|16429
1581091500000|2020-02-07 16:05:00|3333.53|3333.13|3334.03|3333.63|3336.78|3336.38|3333.28|3332.88|14951
1581091800000|2020-02-07 16:10:00|3333.78|3333.38|3335.18|3334.78|3335.18|3334.78|3332.78|3332.38|16925
1581092100000|2020-02-07 16:15:00|3335.05|3334.65|3335.93|3335.53|3336.18|3335.78|3334.68|3334.28|10627
1581092400000|2020-02-07 16:20:00|3336.18|3335.78|3339.43|3339.03|3339.43|3339.03|3336.18|3335.78|14373
1581092700000|2020-02-07 16:25:00|3339.3|3338.9|3339.18|3338.78|3339.93|3339.53|3338.93|3338.53|9957
1581093000000|2020-02-07 16:30:00|3339.43|3339.03|3339.68|3339.28|3341.93|3341.53|3338.93|3338.53|21307
1581093300000|2020-02-07 16:35:00|3339.43|3339.03|3338.68|3338.28|3339.68|3339.28|3338.68|3338.28|9513
1581093600000|2020-02-07 16:40:00|3338.55|3338.15|3338.05|3337.65|3339.3|3338.9|3337.93|3337.53|7860
1581093900000|2020-02-07 16:45:00|3338.18|3337.78|3335.68|3335.28|3338.18|3337.78|3334.93|3334.53|13554
1581094200000|2020-02-07 16:50:00|3335.55|3335.15|3336.68|3336.28|3337.05|3336.65|3335.18|3334.78|8108
1581094500000|2020-02-07 16:55:00|3336.93|3336.53|3337.68|3337.28|3337.93|3337.53|3336.43|3336.03|5733
1581094800000|2020-02-07 17:00:00|3337.43|3337.03|3338.18|3337.78|3338.93|3338.53|3336.43|3336.03|8210
1581095100000|2020-02-07 17:05:00|3338.3|3337.9|3338.68|3338.28|3340.18|3339.78|3338.3|3337.9|6404
1581095400000|2020-02-07 17:10:00|3338.43|3338.03|3339.68|3339.28|3339.68|3339.28|3337.93|3337.53|5453
1581095700000|2020-02-07 17:15:00|3339.93|3339.53|3339.43|3339.03|3340.43|3340.03|3339.43|3339.03|5358
1581096000000|2020-02-07 17:20:00|3339.55|3339.15|3339.93|3339.53|3340.68|3340.28|3339.43|3339.03|5811
1581096300000|2020-02-07 17:25:00|3340.18|3339.78|3340.18|3339.78|3340.43|3340.03|3339.18|3338.78|4180
1581096600000|2020-02-07 17:30:00|3339.93|3339.53|3337.93|3337.53|3340.43|3340.03|3337.68|3337.28|6646
1581096900000|2020-02-07 17:35:00|3338.18|3337.78|3337.43|3337.03|3338.43|3338.03|3336.93|3336.53|4518
1581097200000|2020-02-07 17:40:00|3337.6|3337.2|3336.85|3336.45|3338.1|3337.7|3336.6|3336.2|5256
1581097500000|2020-02-07 17:45:00|3337.1|3336.7|3337.35|3336.95|3337.6|3337.2|3336.6|3336.2|4146
1581097800000|2020-02-07 17:50:00|3337.1|3336.7|3337.22|3336.82|3337.85|3337.45|3336.85|3336.45|3702
1581098100000|2020-02-07 17:55:00|3337.35|3336.95|3338.1|3337.7|3338.6|3338.2|3336.35|3335.95|7093
1581098400000|2020-02-07 18:00:00|3337.85|3337.45|3337.1|3336.7|3338.1|3337.7|3336.6|3336.2|3693
1581098700000|2020-02-07 18:05:00|3337.35|3336.95|3336.6|3336.2|3337.35|3336.95|3335.97|3335.57|4785
1581099000000|2020-02-07 18:10:00|3336.47|3336.07|3335.6|3335.2|3336.6|3336.2|3335.6|3335.2|2546
1581099300000|2020-02-07 18:15:00|3335.85|3335.45|3335.6|3335.2|3336.85|3336.45|3335.35|3334.95|4192
1581099600000|2020-02-07 18:20:00|3335.72|3335.32|3335.85|3335.45|3335.97|3335.57|3335.1|3334.7|4681
1581099900000|2020-02-07 18:25:00|3336.1|3335.7|3337.1|3336.7|3337.1|3336.7|3335.6|3335.2|3709
1581100200000|2020-02-07 18:30:00|3337.35|3336.95|3334.1|3333.7|3337.85|3337.45|3333.6|3333.2|14697
1581100500000|2020-02-07 18:35:00|3334.6|3334.2|3333.1|3332.7|3337.85|3337.45|3332.85|3332.45|26744
1581100800000|2020-02-07 18:40:00|3332.97|3332.57|3333.6|3333.2|3334.22|3333.82|3332.1|3331.7|10527
1581101100000|2020-02-07 18:45:00|3333.47|3333.07|3331.35|3330.95|3333.47|3333.07|3331.1|3330.7|9451
1581101400000|2020-02-07 18:50:00|3331.1|3330.7|3332.35|3331.95|3332.6|3332.2|3330.85|3330.45|8741
1581101700000|2020-02-07 18:55:00|3332.22|3331.82|3328.85|3328.45|3332.6|3332.2|3328.85|3328.45|13292
1581102000000|2020-02-07 19:00:00|3328.6|3328.2|3325.35|3324.95|3328.85|3328.45|3325.1|3324.7|23944
1581102300000|2020-02-07 19:05:00|3325.1|3324.7|3324.6|3324.2|3327.6|3327.2|3324.35|3323.95|25194
1581102600000|2020-02-07 19:10:00|3324.47|3324.07|3323.35|3322.95|3325.35|3324.95|3322.35|3321.95|18771
1581102900000|2020-02-07 19:15:00|3323.6|3323.2|3324.1|3323.7|3325.85|3325.45|3323.1|3322.7|18253
1581103200000|2020-02-07 19:20:00|3323.97|3323.57|3323.1|3322.7|3324.72|3324.32|3322.6|3322.2|14071
1581103500000|2020-02-07 19:25:00|3322.97|3322.57|3325.85|3325.45|3326.35|3325.95|3322.6|3322.2|13919
1581103800000|2020-02-07 19:30:00|3326.1|3325.7|3327.6|3327.2|3328.35|3327.95|3325.85|3325.45|14461
1581104100000|2020-02-07 19:35:00|3327.47|3327.07|3327.1|3326.7|3328.85|3328.45|3326.85|3326.45|8764
1581104400000|2020-02-07 19:40:00|3326.85|3326.45|3329.85|3329.45|3329.85|3329.45|3326.1|3325.7|10202
1581104700000|2020-02-07 19:45:00|3329.6|3329.2|3327.6|3327.2|3329.6|3329.2|3327.35|3326.95|7578
1581105000000|2020-02-07 19:50:00|3327.85|3327.45|3328.35|3327.95|3328.6|3328.2|3325.72|3325.32|11121
1581105300000|2020-02-07 19:55:00|3328.47|3328.07|3329.35|3328.95|3330.1|3329.7|3327.1|3326.7|11009
1581105600000|2020-02-07 20:00:00|3329.6|3329.2|3329.1|3328.7|3331.35|3330.95|3329.1|3328.7|12674
1581105900000|2020-02-07 20:05:00|3329.22|3328.82|3329.1|3328.7|3330.35|3329.95|3328.85|3328.45|7620
1581106200000|2020-02-07 20:10:00|3328.97|3328.57|3329.1|3328.7|3329.6|3329.2|3327.6|3327.2|8618
1581106500000|2020-02-07 20:15:00|3328.85|3328.45|3329.35|3328.95|3330.1|3329.7|3328.47|3328.07|6926
1581106800000|2020-02-07 20:20:00|3329.17|3328.77|3327.42|3327.02|3329.17|3328.77|3326.42|3326.02|9455
1581107100000|2020-02-07 20:25:00|3327.17|3326.77|3328.17|3327.77|3329.17|3328.77|3326.67|3326.27|6512
1581107400000|2020-02-07 20:30:00|3328.42|3328.02|3330.42|3330.02|3330.67|3330.27|3327.92|3327.52|11779
1581107700000|2020-02-07 20:35:00|3330.54|3330.14|3329.17|3328.77|3330.67|3330.27|3328.17|3327.77|8718
1581108000000|2020-02-07 20:40:00|3328.92|3328.52|3331.17|3330.77|3331.67|3331.27|3328.67|3328.27|16939
1581108300000|2020-02-07 20:45:00|3330.92|3330.52|3330.17|3329.77|3332.17|3331.77|3330.17|3329.77|14378
1581108600000|2020-02-07 20:50:00|3330.67|3330.27|3325.17|3324.77|3331.29|3330.89|3324.42|3324.02|35979
1581108900000|2020-02-07 20:55:00|3324.92|3324.52|3327.67|3327.27|3329.17|3328.77|3324.17|3323.77|69379
1581109200000|2020-02-07 21:00:00|3327.17|3326.77|3328.02|3327.42|3328.77|3328.17|3325.02|3324.42|46947
1581109500000|2020-02-07 21:05:00|3328.27|3327.67|3326.02|3325.42|3328.27|3327.67|3326.02|3325.42|9501
1581109800000|2020-02-07 21:10:00|3326.27|3325.67|3327.05|3325.55|3327.05|3326.29|3324.77|3324.17|18197
1581110100000|2020-02-07 21:15:00|3327.07|3325.57|3327.29|3325.79|3327.29|3325.79|3326.78|3325.28|45
1581110400000|2020-02-07 21:20:00|3327.22|3325.72|3327.11|3325.61|3327.22|3325.72|3326.93|3325.43|0
1581110700000|2020-02-07 21:25:00|3327.15|3325.65|3327.07|3325.57|3327.22|3325.72|3326.93|3325.43|0
1581111000000|2020-02-07 21:30:00|3326.39|3325.79|3325.39|3324.79|3326.64|3326.04|3325.14|3324.54|1969
1581111300000|2020-02-07 21:35:00|3325.64|3325.04|3325.14|3324.54|3326.14|3325.54|3324.64|3324.04|1736
1581111600000|2020-02-07 21:40:00|3324.89|3324.29|3325.14|3324.54|3325.64|3325.04|3324.89|3324.29|1243
1581111900000|2020-02-07 21:45:00|3324.89|3324.29|3324.14|3323.54|3325.14|3324.54|3324.14|3323.54|823
1581112200000|2020-02-07 21:50:00|3324.39|3323.79|3324.39|3323.79|3324.89|3324.29|3324.14|3323.54|961
1581112500000|2020-02-07 21:55:00|3324.14|3323.54|3324.53|3323.03|3324.66|3324.04|3323.64|3323.03|1430
1581289200000|2020-02-09 23:00:00|3322.64|3322.04|3328.52|3327.92|3328.52|3327.92|3320.52|3319.92|7496
1581289500000|2020-02-09 23:05:00|3329.02|3328.42|3328.02|3327.42|3330.02|3329.42|3327.27|3326.67|2739
1581289800000|2020-02-09 23:10:00|3328.14|3327.54|3325.77|3325.17|3329.02|3328.42|3325.52|3324.92|2536
1581290100000|2020-02-09 23:15:00|3325.89|3325.29|3324.52|3323.92|3326.77|3326.17|3324.39|3323.79|2239
1581290400000|2020-02-09 23:20:00|3324.77|3324.17|3323.27|3322.67|3325.77|3325.17|3323.27|3322.67|2073
1581290700000|2020-02-09 23:25:00|3323.52|3322.92|3321.77|3321.17|3323.52|3322.92|3321.52|3320.92|2054
1581291000000|2020-02-09 23:30:00|3321.89|3321.29|3310.27|3309.67|3322.02|3321.42|3308.27|3307.67|9275
1581291300000|2020-02-09 23:35:00|3310.02|3309.42|3312.52|3311.92|3312.77|3312.17|3304.52|3303.92|10480
1581291600000|2020-02-09 23:40:00|3312.27|3311.67|3311.27|3310.67|3312.77|3312.17|3308.52|3307.92|5502
1581291900000|2020-02-09 23:45:00|3311.52|3310.92|3313.52|3312.92|3314.52|3313.92|3311.52|3310.92|5097
1581292200000|2020-02-09 23:50:00|3313.39|3312.79|3312.77|3312.17|3314.52|3313.92|3312.52|3311.92|1910
1581292500000|2020-02-09 23:55:00|3313.02|3312.42|3312.27|3311.67|3313.64|3313.04|3312.02|3311.42|1637
1581292800000|2020-02-10 00:00:00|3312.52|3311.92|3315.52|3314.92|3315.52|3314.92|3312.27|3311.67|2232
1581293100000|2020-02-10 00:05:00|3315.39|3314.79|3314.77|3314.17|3315.52|3314.92|3313.52|3312.92|2858
1581293400000|2020-02-10 00:10:00|3314.52|3313.92|3312.77|3312.17|3314.52|3313.92|3312.52|3311.92|2106
1581293700000|2020-02-10 00:15:00|3313.02|3312.42|3312.52|3311.92|3314.77|3314.17|3312.39|3311.79|1943
1581294000000|2020-02-10 00:20:00|3312.77|3312.17|3314.77|3314.17|3315.02|3314.42|3312.52|3311.92|1453
1581294300000|2020-02-10 00:25:00|3314.89|3314.29|3315.02|3314.42|3315.77|3315.17|3314.02|3313.42|2114
1581294600000|2020-02-10 00:30:00|3315.27|3314.67|3316.27|3315.67|3316.27|3315.67|3314.39|3313.79|1422
1581294900000|2020-02-10 00:35:00|3316.39|3315.79|3316.27|3315.67|3317.52|3316.92|3315.77|3315.17|2260
1581295200000|2020-02-10 00:40:00|3316.39|3315.79|3316.77|3316.17|3317.02|3316.42|3315.77|3315.17|1431
1581295500000|2020-02-10 00:45:00|3316.89|3316.29|3314.52|3313.92|3317.02|3316.42|3314.27|3313.67|1914
1581295800000|2020-02-10 00:50:00|3314.77|3314.17|3315.27|3314.67|3315.52|3314.92|3314.27|3313.67|1164
1581296100000|2020-02-10 00:55:00|3315.52|3314.92|3316.02|3315.42|3316.02|3315.42|3313.77|3313.17|1510
1581296400000|2020-02-10 01:00:00|3316.27|3315.67|3315.77|3315.17|3318.52|3317.92|3315.52|3314.92|4522
1581296700000|2020-02-10 01:05:00|3315.89|3315.29|3315.77|3315.17|3316.27|3315.67|3313.52|3312.92|2829
1581297000000|2020-02-10 01:10:00|3316.02|3315.42|3315.77|3315.17|3316.02|3315.42|3314.02|3313.42|1514
1581297300000|2020-02-10 01:15:00|3316.02|3315.42|3319.52|3318.92|3320.02|3319.42|3315.52|3314.92|4886
1581297600000|2020-02-10 01:20:00|3319.77|3319.17|3319.77|3319.17|3319.77|3319.17|3317.52|3316.92|3469
1581297900000|2020-02-10 01:25:00|3320.02|3319.42|3318.02|3317.42|3321.02|3320.42|3317.27|3316.67|2632
1581298200000|2020-02-10 01:30:00|3318.27|3317.67|3321.02|3320.42|3321.02|3320.42|3317.02|3316.42|2604
1581298500000|2020-02-10 01:35:00|3320.89|3320.29|3322.77|3322.17|3325.77|3325.17|3320.77|3320.17|7284
1581298800000|2020-02-10 01:40:00|3322.52|3321.92|3327.27|3326.67|3327.52|3326.92|3322.52|3321.92|3959
1581299100000|2020-02-10 01:45:00|3327.52|3326.92|3327.02|3326.42|3328.89|3328.29|3325.27|3324.67|6068
1581299400000|2020-02-10 01:50:00|3327.27|3326.67|3326.02|3325.42|3327.52|3326.92|3325.02|3324.42|1708
1581299700000|2020-02-10 01:55:00|3325.77|3325.17|3325.27|3324.67|3326.52|3325.92|3324.27|3323.67|2427
1581300000000|2020-02-10 02:00:00|3325.52|3324.92|3326.77|3326.17|3327.77|3327.17|3324.52|3323.92|2816
1581300300000|2020-02-10 02:05:00|3326.89|3326.29|3327.52|3326.92|3327.77|3327.17|3325.27|3324.67|2414
1581300600000|2020-02-10 02:10:00|3327.77|3327.17|3330.27|3329.67|3330.52|3329.92|3327.27|3326.67|2775
1581300900000|2020-02-10 02:15:00|3330.39|3329.79|3330.27|3329.67|3332.27|3331.67|3329.77|3329.17|3809
1581301200000|2020-02-10 02:20:00|3330.52|3329.92|3330.02|3329.42|3331.27|3330.67|3329.52|3328.92|1755
1581301500000|2020-02-10 02:25:00|3330.14|3329.54|3330.77|3330.17|3331.77|3331.17|3330.02|3329.42|1643
1581301800000|2020-02-10 02:30:00|3331.02|3330.42|3335.02|3334.42|3335.27|3334.67|3329.77|3329.17|4014
1581302100000|2020-02-10 02:35:00|3334.77|3334.17|3334.77|3334.17|3335.27|3334.67|3333.52|3332.92|2316
1581302400000|2020-02-10 02:40:00|3334.64|3334.04|3333.52|3332.92|3334.77|3334.17|3333.02|3332.42|1262
1581302700000|2020-02-10 02:45:00|3333.27|3332.67|3333.52|3332.92|3333.77|3333.17|3332.52|3331.92|1000
1581303000000|2020-02-10 02:50:00|3333.77|3333.17|3332.77|3332.17|3333.77|3333.17|3332.52|3331.92|846
1581303300000|2020-02-10 02:55:00|3332.52|3331.92|3332.27|3331.67|3333.27|3332.67|3331.27|3330.67|1025
1581303600000|2020-02-10 03:00:00|3332.52|3331.92|3332.77|3332.17|3333.77|3333.17|3332.52|3331.92|1023
1581303900000|2020-02-10 03:05:00|3332.89|3332.29|3333.52|3332.92|3333.52|3332.92|3332.77|3332.17|792
1581304200000|2020-02-10 03:10:00|3333.27|3332.67|3332.77|3332.17|3333.27|3332.67|3332.02|3331.42|836
1581304500000|2020-02-10 03:15:00|3332.89|3332.29|3330.52|3329.92|3333.02|3332.42|3330.52|3329.92|1673
1581304800000|2020-02-10 03:20:00|3330.39|3329.79|3331.02|3330.42|3331.27|3330.67|3330.02|3329.42|1417
1581305100000|2020-02-10 03:25:00|3331.27|3330.67|3331.02|3330.42|3331.52|3330.92|3330.52|3329.92|597
1581305400000|2020-02-10 03:30:00|3330.89|3330.29|3330.02|3329.42|3330.89|3330.29|3329.77|3329.17|762
1581305700000|2020-02-10 03:35:00|3329.89|3329.29|3330.02|3329.42|3330.39|3329.79|3329.02|3328.42|1919
1581306000000|2020-02-10 03:40:00|3330.14|3329.54|3330.02|3329.42|3331.02|3330.42|3329.77|3329.17|1315
1581306300000|2020-02-10 03:45:00|3330.14|3329.54|3329.52|3328.92|3330.27|3329.67|3329.02|3328.42|1750
1581306600000|2020-02-10 03:50:00|3329.39|3328.79|3328.77|3328.17|3329.39|3328.79|3328.02|3327.42|1333
1581306900000|2020-02-10 03:55:00|3328.64|3328.04|3328.02|3327.42|3329.02|3328.42|3328.02|3327.42|777
1581307200000|2020-02-10 04:00:00|3328.27|3327.67|3329.02|3328.42|3329.27|3328.67|3328.02|3327.42|1231
1581307500000|2020-02-10 04:05:00|3328.89|3328.29|3328.02|3327.42|3329.02|3328.42|3328.02|3327.42|536
1581307800000|2020-02-10 04:10:00|3327.77|3327.17|3329.02|3328.42|3329.02|3328.42|3327.77|3327.17|418
1581308100000|2020-02-10 04:15:00|3329.27|3328.67|3328.27|3327.67|3329.77|3329.17|3328.27|3327.67|1124
1581308400000|2020-02-10 04:20:00|3328.02|3327.42|3329.02|3328.42|3329.02|3328.42|3328.02|3327.42|393
1581308700000|2020-02-10 04:25:00|3328.89|3328.29|3328.77|3328.17|3329.27|3328.67|3328.77|3328.17|168
1581309000000|2020-02-10 04:30:00|3329.02|3328.42|3328.77|3328.17|3329.14|3328.54|3328.52|3327.92|142
1581309300000|2020-02-10 04:35:00|3328.52|3327.92|3329.52|3328.92|3329.52|3328.92|3327.52|3326.92|735
1581309600000|2020-02-10 04:40:00|3329.39|3328.79|3330.27|3329.67|3330.52|3329.92|3329.02|3328.42|629
1581309900000|2020-02-10 04:45:00|3330.52|3329.92|3329.77|3329.17|3330.64|3330.04|3329.27|3328.67|930
1581310200000|2020-02-10 04:50:00|3329.64|3329.04|3326.77|3326.17|3329.77|3329.17|3326.52|3325.92|1485
1581310500000|2020-02-10 04:55:00|3326.52|3325.92|3325.77|3325.17|3326.77|3326.17|3324.89|3324.29|2473
1581310800000|2020-02-10 05:00:00|3325.89|3325.29|3326.77|3326.17|3327.27|3326.67|3325.89|3325.29|1357
1581311100000|2020-02-10 05:05:00|3326.64|3326.04|3326.52|3325.92|3327.27|3326.67|3325.77|3325.17|461
1581311400000|2020-02-10 05:10:00|3326.64|3326.04|3326.27|3325.67|3327.27|3326.67|3326.02|3325.42|659
1581311700000|2020-02-10 05:15:00|3326.02|3325.42|3326.52|3325.92|3326.52|3325.92|3325.27|3324.67|602
1581312000000|2020-02-10 05:20:00|3326.27|3325.67|3328.27|3327.67|3328.27|3327.67|3326.27|3325.67|820
1581312300000|2020-02-10 05:25:00|3328.02|3327.42|3328.27|3327.67|3328.52|3327.92|3327.77|3327.17|511
1581312600000|2020-02-10 05:30:00|3328.52|3327.92|3328.77|3328.17|3328.77|3328.17|3327.52|3326.92|665
1581312900000|2020-02-10 05:35:00|3328.52|3327.92|3329.77|3329.17|3330.02|3329.42|3328.02|3327.42|892
1581313200000|2020-02-10 05:40:00|3330.02|3329.42|3329.27|3328.67|3330.02|3329.42|3328.77|3328.17|523
1581313500000|2020-02-10 05:45:00|3329.02|3328.42|3330.02|3329.42|3330.27|3329.67|3328.52|3327.92|603
1581313800000|2020-02-10 05:50:00|3329.77|3329.17|3327.77|3327.17|3330.02|3329.42|3327.27|3326.67|746
1581314100000|2020-02-10 05:55:00|3328.02|3327.42|3329.27|3328.67|3329.39|3328.79|3327.64|3327.04|590
1581314400000|2020-02-10 06:00:00|3329.02|3328.42|3328.52|3327.92|3329.77|3329.17|3328.27|3327.67|707
1581314700000|2020-02-10 06:05:00|3328.77|3328.17|3327.77|3327.17|3328.77|3328.17|3327.52|3326.92|675
1581315000000|2020-02-10 06:10:00|3327.89|3327.29|3329.77|3329.17|3330.02|3329.42|3327.89|3327.29|829
1581315300000|2020-02-10 06:15:00|3329.52|3328.92|3330.02|3329.42|3330.27|3329.67|3329.02|3328.42|485
1581315600000|2020-02-10 06:20:00|3329.77|3329.17|3330.02|3329.42|3330.52|3329.92|3329.52|3328.92|505
1581315900000|2020-02-10 06:25:00|3329.77|3329.17|3329.52|3328.92|3330.27|3329.67|3329.27|3328.67|344
1581316200000|2020-02-10 06:30:00|3329.64|3329.04|3329.27|3328.67|3329.77|3329.17|3328.77|3328.17|414
1581316500000|2020-02-10 06:35:00|3329.02|3328.42|3329.77|3329.17|3329.77|3329.17|3329.02|3328.42|310
1581316800000|2020-02-10 06:40:00|3329.64|3329.04|3330.27|3329.67|3330.52|3329.92|3329.27|3328.67|515
1581317100000|2020-02-10 06:45:00|3330.39|3329.79|3332.02|3331.42|3332.64|3332.04|3330.27|3329.67|1227
1581317400000|2020-02-10 06:50:00|3331.77|3331.17|3332.52|3331.92|3332.52|3331.92|3331.52|3330.92|1367
1581317700000|2020-02-10 06:55:00|3332.77|3332.17|3331.77|3331.17|3333.27|3332.67|3331.77|3331.17|798
1581318000000|2020-02-10 07:00:00|3332.02|3331.42|3330.77|3330.17|3333.52|3332.92|3330.52|3329.92|1727
1581318300000|2020-02-10 07:05:00|3330.52|3329.92|3330.02|3329.42|3330.52|3329.92|3329.27|3328.67|997
1581318600000|2020-02-10 07:10:00|3329.77|3329.17|3328.02|3327.42|3330.02|3329.42|3327.52|3326.92|964
1581318900000|2020-02-10 07:15:00|3327.77|3327.17|3328.52|3327.92|3329.02|3328.42|3327.77|3327.17|851
1581319200000|2020-02-10 07:20:00|3328.77|3328.17|3330.52|3329.92|3331.52|3330.92|3328.77|3328.17|1245
1581319500000|2020-02-10 07:25:00|3330.39|3329.79|3330.27|3329.67|3330.52|3329.92|3329.77|3329.17|503
1581319800000|2020-02-10 07:30:00|3330.52|3329.92|3329.77|3329.17|3332.02|3331.42|3329.52|3328.92|2014
1581320100000|2020-02-10 07:35:00|3330.02|3329.42|3332.27|3331.67|3332.52|3331.92|3328.77|3328.17|1443
1581320400000|2020-02-10 07:40:00|3332.77|3332.17|3331.27|3330.67|3332.77|3332.17|3331.02|3330.42|1552
1581320700000|2020-02-10 07:45:00|3331.14|3330.54|3330.52|3329.92|3331.27|3330.67|3329.52|3328.92|2428
1581321000000|2020-02-10 07:50:00|3330.77|3330.17|3329.27|3328.67|3331.02|3330.42|3328.77|3328.17|1001
1581321300000|2020-02-10 07:55:00|3329.14|3328.54|3327.52|3326.92|3329.14|3328.54|3327.52|3326.92|1864
1581321600000|2020-02-10 08:00:00|3327.27|3326.67|3328.27|3327.67|3329.27|3328.67|3326.27|3325.67|3522
1581321900000|2020-02-10 08:05:00|3328.02|3327.42|3329.27|3328.67|3330.52|3329.92|3328.02|3327.42|3421
1581322200000|2020-02-10 08:10:00|3329.52|3328.92|3330.52|3329.92|3330.77|3330.17|3328.77|3328.17|3460
1581322500000|2020-02-10 08:15:00|3330.77|3330.17|3327.27|3326.67|3330.77|3330.17|3327.02|3326.42|4397
1581322800000|2020-02-10 08:20:00|3327.39|3326.79|3326.02|3325.42|3328.52|3327.92|3324.27|3323.67|4575
1581323100000|2020-02-10 08:25:00|3325.77|3325.17|3325.02|3324.42|3325.77|3325.17|3323.77|3323.17|3387
1581323400000|2020-02-10 08:30:00|3324.77|3324.17|3326.02|3325.42|3326.27|3325.67|3323.77|3323.17|2714
1581323700000|2020-02-10 08:35:00|3325.89|3325.29|3323.27|3322.67|3326.02|3325.42|3322.77|3322.17|3679
1581324000000|2020-02-10 08:40:00|3323.52|3322.92|3322.02|3321.42|3324.77|3324.17|3321.52|3320.92|5124
1581324300000|2020-02-10 08:45:00|3322.27|3321.67|3321.27|3320.67|3323.27|3322.67|3319.52|3318.92|6874
1581324600000|2020-02-10 08:50:00|3321.39|3320.79|3322.52|3321.92|3322.52|3321.92|3320.27|3319.67|2885
1581324900000|2020-02-10 08:55:00|3322.39|3321.79|3323.27|3322.67|3323.27|3322.67|3322.02|3321.42|1547
1581325200000|2020-02-10 09:00:00|3323.52|3322.92|3327.52|3326.92|3327.52|3326.92|3323.27|3322.67|4327
1581325500000|2020-02-10 09:05:00|3327.77|3327.17|3328.52|3327.92|3329.52|3328.92|3326.77|3326.17|3610
1581325800000|2020-02-10 09:10:00|3328.77|3328.17|3328.27|3327.67|3329.02|3328.42|3327.02|3326.42|2171
1581326100000|2020-02-10 09:15:00|3328.39|3327.79|3327.27|3326.67|3328.64|3328.04|3327.27|3326.67|1670
1581326400000|2020-02-10 09:20:00|3327.52|3326.92|3326.27|3325.67|3327.52|3326.92|3326.02|3325.42|1425
1581326700000|2020-02-10 09:25:00|3326.02|3325.42|3326.02|3325.42|3326.77|3326.17|3325.27|3324.67|2897
1581327000000|2020-02-10 09:30:00|3325.77|3325.17|3326.27|3325.67|3326.77|3326.17|3325.02|3324.42|2711
1581327300000|2020-02-10 09:35:00|3326.02|3325.42|3326.02|3325.42|3326.27|3325.67|3325.02|3324.42|1763
1581327600000|2020-02-10 09:40:00|3326.27|3325.67|3324.52|3323.92|3326.27|3325.67|3324.52|3323.92|2062
1581327900000|2020-02-10 09:45:00|3324.27|3323.67|3324.52|3323.92|3325.27|3324.67|3323.52|3322.92|2561
1581328200000|2020-02-10 09:50:00|3324.64|3324.04|3324.52|3323.92|3325.27|3324.67|3323.77|3323.17|2080
1581328500000|2020-02-10 09:55:00|3324.77|3324.17|3323.27|3322.67|3325.02|3324.42|3322.77|3322.17|1750
1581328800000|2020-02-10 10:00:00|3323.52|3322.92|3322.52|3321.92|3323.52|3322.92|3321.02|3320.42|2516
1581329100000|2020-02-10 10:05:00|3322.39|3321.79|3322.02|3321.42|3322.77|3322.17|3321.52|3320.92|1921
1581329400000|2020-02-10 10:10:00|3322.14|3321.54|3322.02|3321.42|3322.77|3322.17|3321.52|3320.92|1646
1581329700000|2020-02-10 10:15:00|3321.89|3321.29|3321.27|3320.67|3322.27|3321.67|3321.02|3320.42|1608
1581330000000|2020-02-10 10:20:00|3321.52|3320.92|3321.77|3321.17|3322.27|3321.67|3320.77|3320.17|1695
1581330300000|2020-02-10 10:25:00|3321.89|3321.29|3322.27|3321.67|3322.27|3321.67|3321.77|3321.17|839
1581330600000|2020-02-10 10:30:00|3322.02|3321.42|3322.27|3321.67|3323.02|3322.42|3321.77|3321.17|1489
1581330900000|2020-02-10 10:35:00|3322.52|3321.92|3323.27|3322.67|3323.77|3323.17|3322.27|3321.67|1434
1581331200000|2020-02-10 10:40:00|3323.52|3322.92|3328.27|3327.67|3330.27|3329.67|3323.02|3322.42|10037
1581331500000|2020-02-10 10:45:00|3328.52|3327.92|3328.77|3328.17|3330.52|3329.92|3325.27|3324.67|8213
1581331800000|2020-02-10 10:50:00|3329.02|3328.42|3328.02|3327.42|3329.52|3328.92|3327.89|3327.29|1790
1581332100000|2020-02-10 10:55:00|3328.27|3327.67|3327.52|3326.92|3328.77|3328.17|3327.02|3326.42|1194
1581332400000|2020-02-10 11:00:00|3327.77|3327.17|3327.77|3327.17|3328.77|3328.17|3327.02|3326.42|1491
1581332700000|2020-02-10 11:05:00|3327.52|3326.92|3328.52|3327.92|3328.77|3328.17|3327.52|3326.92|994
1581333000000|2020-02-10 11:10:00|3328.27|3327.67|3328.02|3327.42|3328.52|3327.92|3326.77|3326.17|2107
1581333300000|2020-02-10 11:15:00|3327.89|3327.29|3327.52|3326.92|3328.27|3327.67|3327.27|3326.67|1178
1581333600000|2020-02-10 11:20:00|3327.77|3327.17|3327.27|3326.67|3328.02|3327.42|3327.02|3326.42|675
1581333900000|2020-02-10 11:25:00|3327.52|3326.92|3329.02|3328.42|3329.02|3328.42|3327.02|3326.42|1349
1581334200000|2020-02-10 11:30:00|3328.89|3328.29|3328.02|3327.42|3329.27|3328.67|3327.89|3327.29|1106
1581334500000|2020-02-10 11:35:00|3328.27|3327.67|3328.27|3327.67|3328.77|3328.17|3327.02|3326.42|1225
1581334800000|2020-02-10 11:40:00|3328.39|3327.79|3329.02|3328.42|3329.02|3328.42|3328.39|3327.79|573
1581335100000|2020-02-10 11:45:00|3328.77|3328.17|3327.52|3326.92|3328.77|3328.17|3327.52|3326.92|829
1581335400000|2020-02-10 11:50:00|3327.64|3327.04|3327.77|3327.17|3328.27|3327.67|3327.27|3326.67|573
1581335700000|2020-02-10 11:55:00|3328.02|3327.42|3327.77|3327.17|3328.27|3327.67|3327.02|3326.42|794
1581336000000|2020-02-10 12:00:00|3328.02|3327.42|3325.77|3325.17|3329.52|3328.92|3325.52|3324.92|4250
1581336300000|2020-02-10 12:05:00|3325.52|3324.92|3326.52|3325.92|3326.52|3325.92|3324.02|3323.42|2757
1581336600000|2020-02-10 12:10:00|3326.27|3325.67|3326.02|3325.42|3326.77|3326.17|3325.77|3325.17|951
1581336900000|2020-02-10 12:15:00|3326.27|3325.67|3324.77|3324.17|3326.27|3325.67|3324.77|3324.17|794
1581337200000|2020-02-10 12:20:00|3325.02|3324.42|3325.52|3324.92|3326.39|3325.79|3324.77|3324.17|751
1581337500000|2020-02-10 12:25:00|3325.27|3324.67|3325.77|3325.17|3326.27|3325.67|3325.27|3324.67|603
1581337800000|2020-02-10 12:30:00|3325.89|3325.29|3325.52|3324.92|3325.89|3325.29|3324.52|3323.92|939
1581338100000|2020-02-10 12:35:00|3325.39|3324.79|3326.27|3325.67|3326.27|3325.67|3325.02|3324.42|726
1581338400000|2020-02-10 12:40:00|3326.52|3325.92|3326.77|3326.17|3327.52|3326.92|3326.52|3325.92|1497
1581338700000|2020-02-10 12:45:00|3327.02|3326.42|3327.02|3326.42|3327.27|3326.67|3326.27|3325.67|1420
1581339000000|2020-02-10 12:50:00|3326.89|3326.29|3326.52|3325.92|3327.52|3326.92|3326.39|3325.79|1466
1581339300000|2020-02-10 12:55:00|3326.39|3325.79|3325.27|3324.67|3326.52|3325.92|3324.39|3323.79|2920
1581339600000|2020-02-10 13:00:00|3325.52|3324.92|3324.02|3323.42|3325.77|3325.17|3323.02|3322.42|3322
1581339900000|2020-02-10 13:05:00|3323.89|3323.29|3321.52|3320.92|3324.02|3323.42|3320.27|3319.67|6298
1581340200000|2020-02-10 13:10:00|3321.27|3320.67|3322.52|3321.92|3322.77|3322.17|3320.77|3320.17|2746
1581340500000|2020-02-10 13:15:00|3322.27|3321.67|3324.02|3323.42|3324.27|3323.67|3322.27|3321.67|2454
1581340800000|2020-02-10 13:20:00|3324.27|3323.67|3325.77|3325.17|3326.52|3325.92|3323.89|3323.29|3301
1581341100000|2020-02-10 13:25:00|3326.02|3325.42|3326.52|3325.92|3327.02|3326.42|3325.77|3325.17|1780
1581341400000|2020-02-10 13:30:00|3326.77|3326.17|3326.02|3325.42|3327.27|3326.67|3325.77|3325.17|1848
1581341700000|2020-02-10 13:35:00|3326.27|3325.67|3325.02|3324.42|3326.52|3325.92|3325.02|3324.42|1590
1581342000000|2020-02-10 13:40:00|3324.77|3324.17|3325.27|3324.67|3325.52|3324.92|3324.27|3323.67|2202
1581342300000|2020-02-10 13:45:00|3325.39|3324.79|3323.77|3323.17|3325.52|3324.92|3322.27|3321.67|2769
1581342600000|2020-02-10 13:50:00|3323.64|3323.04|3321.77|3321.17|3323.64|3323.04|3321.27|3320.67|4777
1581342900000|2020-02-10 13:55:00|3321.89|3321.29|3322.02|3321.42|3322.27|3321.67|3321.52|3320.92|1437
1581343200000|2020-02-10 14:00:00|3322.27|3321.67|3319.02|3318.42|3322.77|3322.17|3318.77|3318.17|5947
1581343500000|2020-02-10 14:05:00|3318.77|3318.17|3317.77|3317.17|3319.77|3319.17|3317.77|3317.17|7773
1581343800000|2020-02-10 14:10:00|3318.02|3317.42|3316.52|3315.92|3318.77|3318.17|3316.27|3315.67|6650
1581344100000|2020-02-10 14:15:00|3316.27|3315.67|3317.77|3317.17|3318.52|3317.92|3315.77|3315.17|5514
1581344400000|2020-02-10 14:20:00|3317.64|3317.04|3318.02|3317.42|3318.02|3317.42|3317.27|3316.67|2229
1581344700000|2020-02-10 14:25:00|3317.77|3317.17|3317.52|3316.92|3319.27|3318.67|3317.27|3316.67|5594
1581345000000|2020-02-10 14:30:00|3317.42|3317.02|3325.42|3325.02|3326.42|3326.02|3317.42|3317.02|49924
1581345300000|2020-02-10 14:35:00|3325.67|3325.27|3326.92|3326.52|3327.17|3326.77|3324.42|3324.02|27433
1581345600000|2020-02-10 14:40:00|3327.17|3326.77|3328.92|3328.52|3328.92|3328.52|3326.92|3326.52|20093
1581345900000|2020-02-10 14:45:00|3328.79|3328.39|3326.42|3326.02|3328.92|3328.52|3325.67|3325.27|20163
1581346200000|2020-02-10 14:50:00|3326.67|3326.27|3328.92|3328.52|3328.92|3328.52|3325.42|3325.02|16407
1581346500000|2020-02-10 14:55:00|3329.17|3328.77|3332.92|3332.52|3332.92|3332.52|3328.17|3327.77|28753
1581346800000|2020-02-10 15:00:00|3333.17|3332.77|3333.42|3333.02|3334.42|3334.02|3332.42|3332.02|25631
1581347100000|2020-02-10 15:05:00|3333.17|3332.77|3335.17|3334.77|3335.29|3334.89|3333.17|3332.77|18401
1581347400000|2020-02-10 15:10:00|3335.42|3335.02|3333.42|3333.02|3335.42|3335.02|3333.42|3333.02|15749
1581347700000|2020-02-10 15:15:00|3333.54|3333.14|3337.42|3337.02|3337.67|3337.27|3333.54|3333.14|21338
1581348000000|2020-02-10 15:20:00|3337.67|3337.27|3337.67|3337.27|3338.42|3338.02|3336.17|3335.77|19133
1581348300000|2020-02-10 15:25:00|3337.92|3337.52|3338.42|3338.02|3338.67|3338.27|3337.17|3336.77|12655
1581348600000|2020-02-10 15:30:00|3338.67|3338.27|3339.67|3339.27|3339.67|3339.27|3337.42|3337.02|16566
1581348900000|2020-02-10 15:35:00|3339.54|3339.14|3341.92|3341.52|3342.17|3341.77|3338.92|3338.52|20471
1581349200000|2020-02-10 15:40:00|3342.17|3341.77|3340.17|3339.77|3342.17|3341.77|3339.67|3339.27|15115
1581349500000|2020-02-10 15:45:00|3340.42|3340.02|3341.42|3341.02|3341.92|3341.52|3340.42|3340.02|9890
1581349800000|2020-02-10 15:50:00|3341.67|3341.27|3339.42|3339.02|3341.92|3341.52|3339.17|3338.77|12276
1581350100000|2020-02-10 15:55:00|3339.17|3338.77|3338.42|3338.02|3339.67|3339.27|3337.92|3337.52|12521
1581350400000|2020-02-10 16:00:00|3338.67|3338.27|3339.04|3338.64|3339.42|3339.02|3337.92|3337.52|13619
1581350700000|2020-02-10 16:05:00|3339.17|3338.77|3338.92|3338.52|3340.17|3339.77|3338.67|3338.27|9487
1581351000000|2020-02-10 16:10:00|3339.17|3338.77|3337.92|3337.52|3339.17|3338.77|3336.67|3336.27|10912
1581351300000|2020-02-10 16:15:00|3337.67|3337.27|3338.17|3337.77|3338.67|3338.27|3337.42|3337.02|7364
1581351600000|2020-02-10 16:20:00|3338.42|3338.02|3338.92|3338.52|3338.92|3338.52|3337.67|3337.27|5765
1581351900000|2020-02-10 16:25:00|3339.04|3338.64|3339.67|3339.27|3340.17|3339.77|3338.92|3338.52|6006
1581352200000|2020-02-10 16:30:00|3339.79|3339.39|3338.67|3338.27|3340.67|3340.27|3338.67|3338.27|11593
1581352500000|2020-02-10 16:35:00|3338.79|3338.39|3339.67|3339.27|3340.42|3340.02|3337.92|3337.52|7304
1581352800000|2020-02-10 16:40:00|3339.54|3339.14|3338.92|3338.52|3340.42|3340.02|3338.92|3338.52|8614
1581353100000|2020-02-10 16:45:00|3339.17|3338.77|3340.92|3340.52|3342.42|3342.02|3339.17|3338.77|10126
1581353400000|2020-02-10 16:50:00|3340.79|3340.39|3338.17|3337.77|3340.92|3340.52|3338.17|3337.77|9475
1581353700000|2020-02-10 16:55:00|3338.42|3338.02|3338.92|3338.52|3339.42|3339.02|3338.17|3337.77|4817
1581354000000|2020-02-10 17:00:00|3338.67|3338.27|3336.42|3336.02|3338.92|3338.52|3336.42|3336.02|10004
1581354300000|2020-02-10 17:05:00|3336.67|3336.27|3337.42|3337.02|3337.92|3337.52|3335.92|3335.52|11506
1581354600000|2020-02-10 17:10:00|3337.54|3337.14|3337.92|3337.52|3338.42|3338.02|3337.17|3336.77|8402
1581354900000|2020-02-10 17:15:00|3338.04|3337.64|3337.17|3336.77|3338.04|3337.64|3336.42|3336.02|6665
1581355200000|2020-02-10 17:20:00|3336.92|3336.52|3336.09|3335.69|3336.92|3336.52|3335.84|3335.44|6210
1581355500000|2020-02-10 17:25:00|3336.34|3335.94|3337.09|3336.69|3337.59|3337.19|3335.84|3335.44|5719
1581355800000|2020-02-10 17:30:00|3336.84|3336.44|3335.34|3334.94|3337.59|3337.19|3335.34|3334.94|5758
1581356100000|2020-02-10 17:35:00|3335.21|3334.81|3335.84|3335.44|3335.84|3335.44|3334.34|3333.94|9550
1581356400000|2020-02-10 17:40:00|3335.96|3335.56|3336.46|3336.06|3336.96|3336.56|3335.96|3335.56|6822
1581356700000|2020-02-10 17:45:00|3336.58|3336.18|3336.46|3336.06|3337.46|3337.06|3336.46|3336.06|4871
1581357000000|2020-02-10 17:50:00|3336.21|3335.81|3335.96|3335.56|3336.21|3335.81|3335.21|3334.81|3670
1581357300000|2020-02-10 17:55:00|3336.21|3335.81|3335.96|3335.56|3336.71|3336.31|3335.71|3335.31|2820
1581357600000|2020-02-10 18:00:00|3336.21|3335.81|3336.71|3336.31|3336.96|3336.56|3335.96|3335.56|4157
1581357900000|2020-02-10 18:05:00|3336.83|3336.43|3336.96|3336.56|3336.96|3336.56|3335.46|3335.06|3774
1581358200000|2020-02-10 18:10:00|3336.71|3336.31|3337.96|3337.56|3338.21|3337.81|3336.71|3336.31|6623
1581358500000|2020-02-10 18:15:00|3337.83|3337.43|3338.21|3337.81|3338.46|3338.06|3337.71|3337.31|3796
1581358800000|2020-02-10 18:20:00|3337.96|3337.56|3338.21|3337.81|3338.71|3338.31|3337.71|3337.31|3816
1581359100000|2020-02-10 18:25:00|3337.96|3337.56|3337.46|3337.06|3338.71|3338.31|3337.21|3336.81|4219
1581359400000|2020-02-10 18:30:00|3337.33|3336.93|3338.71|3338.31|3339.21|3338.81|3337.33|3336.93|4791
1581359700000|2020-02-10 18:35:00|3338.96|3338.56|3338.46|3338.06|3338.96|3338.56|3338.21|3337.81|3995
1581360000000|2020-02-10 18:40:00|3338.21|3337.81|3337.96|3337.56|3338.71|3338.31|3337.21|3336.81|3526
1581360300000|2020-02-10 18:45:00|3338.21|3337.81|3337.96|3337.56|3338.21|3337.81|3336.71|3336.31|3850
1581360600000|2020-02-10 18:50:00|3338.21|3337.81|3337.96|3337.56|3338.71|3338.31|3337.71|3337.31|3076
1581360900000|2020-02-10 18:55:00|3338.08|3337.68|3337.46|3337.06|3338.71|3338.31|3337.46|3337.06|3367
1581361200000|2020-02-10 19:00:00|3337.21|3336.81|3336.46|3336.06|3337.46|3337.06|3335.71|3335.31|7340
1581361500000|2020-02-10 19:05:00|3336.58|3336.18|3336.71|3336.31|3337.46|3337.06|3336.21|3335.81|4100
1581361800000|2020-02-10 19:10:00|3336.96|3336.56|3337.21|3336.81|3337.71|3337.31|3336.96|3336.56|2357
1581362100000|2020-02-10 19:15:00|3337.33|3336.93|3337.96|3337.56|3338.46|3338.06|3337.21|3336.81|3404
1581362400000|2020-02-10 19:20:00|3338.21|3337.81|3338.71|3338.31|3338.71|3338.31|3337.71|3337.31|2453
1581362700000|2020-02-10 19:25:00|3338.96|3338.56|3339.21|3338.81|3339.21|3338.81|3338.46|3338.06|3355
1581363000000|2020-02-10 19:30:00|3338.96|3338.56|3340.21|3339.81|3340.21|3339.81|3338.71|3338.31|4856
1581363300000|2020-02-10 19:35:00|3340.33|3339.93|3339.46|3339.06|3340.46|3340.06|3338.96|3338.56|5678
1581363600000|2020-02-10 19:40:00|3339.21|3338.81|3339.71|3339.31|3340.21|3339.81|3338.96|3338.56|4061
1581363900000|2020-02-10 19:45:00|3339.96|3339.56|3340.71|3340.31|3340.96|3340.56|3339.71|3339.31|3058
1581364200000|2020-02-10 19:50:00|3340.83|3340.43|3341.96|3341.56|3342.21|3341.81|3340.71|3340.31|5556
1581364500000|2020-02-10 19:55:00|3342.08|3341.68|3343.46|3343.06|3343.71|3343.31|3341.96|3341.56|5828
1581364800000|2020-02-10 20:00:00|3343.21|3342.81|3343.96|3343.56|3344.46|3344.06|3343.21|3342.81|6035
1581365100000|2020-02-10 20:05:00|3344.21|3343.81|3344.96|3344.56|3345.46|3345.06|3343.96|3343.56|7203
1581365400000|2020-02-10 20:10:00|3345.08|3344.68|3345.71|3345.31|3347.21|3346.81|3345.08|3344.68|18146
1581365700000|2020-02-10 20:15:00|3345.96|3345.56|3345.21|3344.81|3346.46|3346.06|3344.71|3344.31|7007
1581366000000|2020-02-10 20:20:00|3345.17|3344.77|3345.92|3345.52|3346.42|3346.02|3344.92|3344.52|7126
1581366300000|2020-02-10 20:25:00|3346.17|3345.77|3346.92|3346.52|3347.42|3347.02|3345.92|3345.52|6714
1581366600000|2020-02-10 20:30:00|3347.17|3346.77|3346.42|3346.02|3347.17|3346.77|3344.67|3344.27|13862
1581366900000|2020-02-10 20:35:00|3346.67|3346.27|3345.92|3345.52|3346.92|3346.52|3345.42|3345.02|7380
1581367200000|2020-02-10 20:40:00|3346.04|3345.64|3346.92|3346.52|3347.42|3347.02|3345.67|3345.27|8173
1581367500000|2020-02-10 20:45:00|3347.17|3346.77|3346.42|3346.02|3348.17|3347.77|3345.42|3345.02|13378
1581367800000|2020-02-10 20:50:00|3346.92|3346.52|3349.17|3348.77|3349.67|3349.27|3345.42|3345.02|32874
1581368100000|2020-02-10 20:55:00|3349.42|3349.02|3352.42|3352.02|3352.67|3352.27|3347.92|3347.52|70180
1581368400000|2020-02-10 21:00:00|3352.38|3351.78|3353.13|3352.53|3353.63|3353.03|3351.13|3350.53|51125
1581368700000|2020-02-10 21:05:00|3353.38|3352.78|3353.88|3353.28|3354.38|3353.78|3353.38|3352.78|10534
1581369000000|2020-02-10 21:10:00|3353.63|3353.03|3354.48|3352.98|3354.58|3353.9|3353.13|3352.53|16298
1581369300000|2020-02-10 21:15:00|3354.41|3352.91|3354.45|3352.95|3354.56|3353.06|3354.37|3352.87|25
1581369600000|2020-02-10 21:20:00|3354.41|3352.91|3354.23|3352.73|3354.48|3352.98|3354.2|3352.7|0
1581369900000|2020-02-10 21:25:00|3354.26|3352.76|3354.26|3352.76|3354.34|3352.84|3354.16|3352.66|0
1581370200000|2020-02-10 21:30:00|3354.34|3352.84|3353.25|3352.65|3354.34|3353.65|3353|3352.4|2347
1581370500000|2020-02-10 21:35:00|3353|3352.4|3353.5|3352.9|3353.75|3353.15|3353|3352.4|1045
1581370800000|2020-02-10 21:40:00|3353.25|3352.65|3353.25|3352.65|3354.25|3353.65|3353|3352.4|1208
1581371100000|2020-02-10 21:45:00|3353|3352.4|3353.75|3353.15|3354|3353.4|3353|3352.4|678
1581371400000|2020-02-10 21:50:00|3353.5|3352.9|3353|3352.4|3353.75|3353.15|3352.75|3352.15|985
1581371700000|2020-02-10 21:55:00|3352.75|3352.15|3353.93|3352.43|3353.95|3352.9|3352.75|3352.15|1060
1581372000000|2020-02-10 22:00:00|3353.85|3352.35|3353.71|3352.21|3353.85|3352.35|3353.71|3352.21|41
1581372300000|2020-02-10 22:05:00|3353.74|3352.24|3353.67|3352.17|3353.74|3352.24|3353.64|3352.14|0
1581372600000|2020-02-10 22:10:00|3353.64|3352.14|3353.56|3352.06|3353.67|3352.17|3353.56|3352.06|0
1581372900000|2020-02-10 22:15:00|3353.64|3352.14|3353.67|3352.17|3353.67|3352.17|3353.6|3352.1|0
1581373200000|2020-02-10 22:20:00|3353.71|3352.21|3353.34|3351.84|3353.78|3352.28|3353.34|3351.84|0
1581373500000|2020-02-10 22:25:00|3353.49|3351.99|3353.49|3351.99|3353.53|3352.03|3353.34|3351.84|0
1581373800000|2020-02-10 22:30:00|3353.56|3352.06|3353.38|3351.88|3353.56|3352.06|3353.38|3351.88|0
1581374100000|2020-02-10 22:35:00|3353.42|3351.92|3353.53|3352.03|3353.53|3352.03|3353.42|3351.92|0
1581374400000|2020-02-10 22:40:00|3353.56|3352.06|3353.49|3351.99|3353.56|3352.06|3353.49|3351.99|0
1581374700000|2020-02-10 22:45:00|3353.56|3352.06|3353.6|3352.1|3353.6|3352.1|3353.42|3351.92|0
1581375000000|2020-02-10 22:50:00|3353.56|3352.06|3353.64|3352.14|3353.67|3352.17|3353.56|3352.06|0
1581375300000|2020-02-10 22:55:00|3353.67|3352.17|3353.56|3352.06|3353.67|3352.17|3353.38|3351.88|0
1581375600000|2020-02-10 23:00:00|3352.25|3351.65|3352.13|3351.53|3353.63|3353.03|3351.25|3350.65|2454
1581375900000|2020-02-10 23:05:00|3352.25|3351.65|3351.13|3350.53|3352.38|3351.78|3350.88|3350.28|1397
1581376200000|2020-02-10 23:10:00|3351.38|3350.78|3351.13|3350.53|3351.88|3351.28|3350.88|3350.28|1000
1581376500000|2020-02-10 23:15:00|3351.38|3350.78|3352.25|3351.65|3352.25|3351.65|3351.13|3350.53|650
1581376800000|2020-02-10 23:20:00|3352.38|3351.78|3352.38|3351.78|3352.75|3352.15|3351.88|3351.28|627
1581377100000|2020-02-10 23:25:00|3352.13|3351.53|3352.88|3352.28|3353.88|3353.28|3352.13|3351.53|800
1581377400000|2020-02-10 23:30:00|3352.63|3352.03|3352.63|3352.03|3353.13|3352.53|3352.38|3351.78|419
1581377700000|2020-02-10 23:35:00|3352.5|3351.9|3351.63|3351.03|3352.5|3351.9|3351.5|3350.9|773
1581378000000|2020-02-10 23:40:00|3351.5|3350.9|3351.88|3351.28|3352.13|3351.53|3351.13|3350.53|408
1581378300000|2020-02-10 23:45:00|3351.63|3351.03|3352.38|3351.78|3353.38|3352.78|3351.63|3351.03|599
1581378600000|2020-02-10 23:50:00|3352.5|3351.9|3352.25|3351.65|3352.5|3351.9|3351.38|3350.78|458
1581378900000|2020-02-10 23:55:00|3352.13|3351.53|3352.38|3351.78|3352.88|3352.28|3352.13|3351.53|449
1581379200000|2020-02-11 00:00:00|3352.63|3352.03|3351.38|3350.78|3352.63|3352.03|3350.38|3349.78|1472
1581379500000|2020-02-11 00:05:00|3351.5|3350.9|3352.13|3351.53|3352.13|3351.53|3351.5|3350.9|661
1581379800000|2020-02-11 00:10:00|3352.38|3351.78|3351.88|3351.28|3352.38|3351.78|3351.38|3350.78|747
1581380100000|2020-02-11 00:15:00|3351.75|3351.15|3352.63|3352.03|3352.63|3352.03|3351.75|3351.15|587
1581380400000|2020-02-11 00:20:00|3352.38|3351.78|3354.88|3354.28|3354.88|3354.28|3352.38|3351.78|1915
1581380700000|2020-02-11 00:25:00|3354.63|3354.03|3355.63|3355.03|3355.88|3355.28|3353.88|3353.28|2639
1581381000000|2020-02-11 00:30:00|3355.88|3355.28|3355.63|3355.03|3356.13|3355.53|3355.13|3354.53|1367
1581381300000|2020-02-11 00:35:00|3355.75|3355.15|3355.88|3355.28|3356.63|3356.03|3355.38|3354.78|1132
1581381600000|2020-02-11 00:40:00|3355.75|3355.15|3357.13|3356.53|3357.13|3356.53|3355.63|3355.03|1552
1581381900000|2020-02-11 00:45:00|3357|3356.4|3357.88|3357.28|3359.38|3358.78|3356.38|3355.78|3057
1581382200000|2020-02-11 00:50:00|3357.63|3357.03|3357.13|3356.53|3357.88|3357.28|3357.13|3356.53|898
1581382500000|2020-02-11 00:55:00|3357|3356.4|3356.88|3356.28|3357.38|3356.78|3356.38|3355.78|967
1581382800000|2020-02-11 01:00:00|3356.63|3356.03|3357.88|3357.28|3358.38|3357.78|3356.38|3355.78|1501
1581383100000|2020-02-11 01:05:00|3357.75|3357.15|3357.88|3357.28|3358.38|3357.78|3356.88|3356.28|1225
1581383400000|2020-02-11 01:10:00|3358.13|3357.53|3358.13|3357.53|3358.38|3357.78|3357.63|3357.03|618
1581383700000|2020-02-11 01:15:00|3358.38|3357.78|3361.38|3360.78|3361.88|3361.28|3358.38|3357.78|5137
1581384000000|2020-02-11 01:20:00|3361.63|3361.03|3360.63|3360.03|3361.63|3361.03|3360.38|3359.78|2774
1581384300000|2020-02-11 01:25:00|3360.5|3359.9|3360.63|3360.03|3360.88|3360.28|3360.13|3359.53|918
1581384600000|2020-02-11 01:30:00|3360.88|3360.28|3360.13|3359.53|3361.5|3360.9|3359.88|3359.28|2048
1581384900000|2020-02-11 01:35:00|3359.88|3359.28|3361.13|3360.53|3361.38|3360.78|3359.88|3359.28|1106
1581385200000|2020-02-11 01:40:00|3361.38|3360.78|3361.13|3360.53|3361.88|3361.28|3360.5|3359.9|1771
1581385500000|2020-02-11 01:45:00|3361.38|3360.78|3362.38|3361.78|3363.38|3362.78|3361.13|3360.53|2301
1581385800000|2020-02-11 01:50:00|3362.63|3362.03|3362.88|3362.28|3363.63|3363.03|3362.38|3361.78|1043
1581386100000|2020-02-11 01:55:00|3363.13|3362.53|3362.88|3362.28|3363.38|3362.78|3362.38|3361.78|726
1581386400000|2020-02-11 02:00:00|3362.63|3362.03|3363.13|3362.53|3363.38|3362.78|3362.5|3361.9|769
1581386700000|2020-02-11 02:05:00|3363.25|3362.65|3363.38|3362.78|3363.63|3363.03|3362.63|3362.03|895
1581387000000|2020-02-11 02:10:00|3363.25|3362.65|3363.38|3362.78|3363.88|3363.28|3362.88|3362.28|987
1581387300000|2020-02-11 02:15:00|3363.63|3363.03|3363.63|3363.03|3363.63|3363.03|3362.88|3362.28|1061
1581387600000|2020-02-11 02:20:00|3363.75|3363.15|3364.63|3364.03|3364.88|3364.28|3363.63|3363.03|1730
1581387900000|2020-02-11 02:25:00|3364.75|3364.15|3364.38|3363.78|3364.88|3364.28|3364.38|3363.78|1831
1581388200000|2020-02-11 02:30:00|3364.63|3364.03|3365.38|3364.78|3365.63|3365.03|3364.63|3364.03|1621
1581388500000|2020-02-11 02:35:00|3365.13|3364.53|3364.63|3364.03|3365.38|3364.78|3364.38|3363.78|1342
1581388800000|2020-02-11 02:40:00|3364.88|3364.28|3364.88|3364.28|3365.63|3365.03|3364.63|3364.03|948
1581389100000|2020-02-11 02:45:00|3364.75|3364.15|3363.88|3363.28|3364.88|3364.28|3363.63|3363.03|943
1581389400000|2020-02-11 02:50:00|3363.63|3363.03|3363.38|3362.78|3363.88|3363.28|3363.13|3362.53|853
1581389700000|2020-02-11 02:55:00|3363.25|3362.65|3363.13|3362.53|3363.38|3362.78|3363.13|3362.53|392
1581390000000|2020-02-11 03:00:00|3363|3362.4|3363.63|3363.03|3363.88|3363.28|3362.63|3362.03|869
1581390300000|2020-02-11 03:05:00|3363.38|3362.78|3363.63|3363.03|3363.88|3363.28|3363.13|3362.53|705
1581390600000|2020-02-11 03:10:00|3363.75|3363.15|3364.13|3363.53|3364.13|3363.53|3363.75|3363.15|636
1581390900000|2020-02-11 03:15:00|3364|3363.4|3362.63|3362.03|3364|3363.4|3361.88|3361.28|1372
1581391200000|2020-02-11 03:20:00|3362.38|3361.78|3362.88|3362.28|3363.13|3362.53|3362.13|3361.53|629
1581391500000|2020-02-11 03:25:00|3363|3362.4|3362.38|3361.78|3363.13|3362.53|3362.38|3361.78|341
1581391800000|2020-02-11 03:30:00|3362.63|3362.03|3362.13|3361.53|3362.88|3362.28|3361.88|3361.28|706
1581392100000|2020-02-11 03:35:00|3362.38|3361.78|3362.88|3362.28|3362.88|3362.28|3362.13|3361.53|304
1581392400000|2020-02-11 03:40:00|3363.13|3362.53|3362.88|3362.28|3363.13|3362.53|3362.63|3362.03|278
1581392700000|2020-02-11 03:45:00|3363.13|3362.53|3362.63|3362.03|3363.13|3362.53|3362.63|3362.03|271
1581393000000|2020-02-11 03:50:00|3362.75|3362.15|3363.63|3363.03|3363.88|3363.28|3362.75|3362.15|743
1581393300000|2020-02-11 03:55:00|3363.88|3363.28|3363.38|3362.78|3364.13|3363.53|3363.25|3362.65|428
1581393600000|2020-02-11 04:00:00|3363.13|3362.53|3362.88|3362.28|3363.13|3362.53|3362.63|3362.03|517
1581393900000|2020-02-11 04:05:00|3362.63|3362.03|3362.88|3362.28|3362.88|3362.28|3362.63|3362.03|186
1581394200000|2020-02-11 04:10:00|3362.63|3362.03|3362.63|3362.03|3362.63|3362.03|3362.38|3361.78|266
1581394500000|2020-02-11 04:15:00|3362.38|3361.78|3362.38|3361.78|3362.63|3362.03|3362.13|3361.53|305
1581394800000|2020-02-11 04:20:00|3362.5|3361.9|3362.38|3361.78|3362.63|3362.03|3362.38|3361.78|154
1581395100000|2020-02-11 04:25:00|3362.63|3362.03|3362.13|3361.53|3362.63|3362.03|3362.13|3361.53|282
1581395400000|2020-02-11 04:30:00|3362.38|3361.78|3362.13|3361.53|3362.38|3361.78|3361.88|3361.28|460
1581395700000|2020-02-11 04:35:00|3361.88|3361.28|3362.13|3361.53|3362.13|3361.53|3361.88|3361.28|200
1581396000000|2020-02-11 04:40:00|3362.25|3361.65|3362.63|3362.03|3362.88|3362.28|3362.13|3361.53|248
1581396300000|2020-02-11 04:45:00|3362.88|3362.28|3362.88|3362.28|3363.13|3362.53|3362.63|3362.03|278
1581396600000|2020-02-11 04:50:00|3363.13|3362.53|3363.38|3362.78|3363.63|3363.03|3362.88|3362.28|208
1581396900000|2020-02-11 04:55:00|||||||||145
1581397200000|2020-02-11 05:00:00|3363.25|3362.65|3362.88|3362.28|3363.25|3362.65|3362.63|3362.03|537
1581397500000|2020-02-11 05:05:00|3362.75|3362.15|3362.38|3361.78|3362.88|3362.28|3361.88|3361.28|425
1581397800000|2020-02-11 05:10:00|3362.5|3361.9|3362.63|3362.03|3362.88|3362.28|3362.38|3361.78|283
1581398100000|2020-02-11 05:15:00|3362.75|3362.15|3363.38|3362.78|3363.38|3362.78|3362.63|3362.03|219
1581398400000|2020-02-11 05:20:00|3363.5|3362.9|3363.38|3362.78|3363.63|3363.03|3363.13|3362.53|209
1581398700000|2020-02-11 05:25:00|3363.5|3362.9|3364.13|3363.53|3364.13|3363.53|3363.13|3362.53|381
1581399000000|2020-02-11 05:30:00|3364.38|3363.78|3364.63|3364.03|3365|3364.4|3364.38|3363.78|823
1581399300000|2020-02-11 05:35:00|3364.75|3364.15|3364.88|3364.28|3364.88|3364.28|3364.63|3364.03|197
1581399600000|2020-02-11 05:40:00|3364.75|3364.15|3364.13|3363.53|3364.75|3364.15|3363.63|3363.03|642
1581399900000|2020-02-11 05:45:00|3364.38|3363.78|3364.88|3364.28|3365.13|3364.53|3364.38|3363.78|593
1581400200000|2020-02-11 05:50:00|3364.75|3364.15|3365.13|3364.53|3365.38|3364.78|3364.63|3364.03|506
1581400500000|2020-02-11 05:55:00|3365.38|3364.78|3364.63|3364.03|3365.63|3365.03|3364.38|3363.78|649
1581400800000|2020-02-11 06:00:00|3364.75|3364.15|3364.88|3364.28|3365.38|3364.78|3364.63|3364.03|734
1581401100000|2020-02-11 06:05:00|3364.75|3364.15|3364.63|3364.03|3364.88|3364.28|3364.63|3364.03|338
1581401400000|2020-02-11 06:10:00|3364.88|3364.28|3364.13|3363.53|3364.88|3364.28|3364.13|3363.53|737
1581401700000|2020-02-11 06:15:00|3363.88|3363.28|3363.13|3362.53|3364|3363.4|3362.88|3362.28|1104
1581402000000|2020-02-11 06:20:00|3363.25|3362.65|3363.63|3363.03|3364.13|3363.53|3363.25|3362.65|714
1581402300000|2020-02-11 06:25:00|3363.75|3363.15|3363.63|3363.03|3364.13|3363.53|3363.63|3363.03|457
1581402600000|2020-02-11 06:30:00|3363.88|3363.28|3363.88|3363.28|3364.63|3364.03|3363.63|3363.03|528
1581402900000|2020-02-11 06:35:00|3363.75|3363.15|3363.88|3363.28|3364.13|3363.53|3363.38|3362.78|510
1581403200000|2020-02-11 06:40:00|3363.63|3363.03|3363.38|3362.78|3363.88|3363.28|3363.13|3362.53|686
1581403500000|2020-02-11 06:45:00|3363.25|3362.65|3363.13|3362.53|3363.38|3362.78|3362.63|3362.03|371
1581403800000|2020-02-11 06:50:00|3363.38|3362.78|3364.13|3363.53|3364.13|3363.53|3363.38|3362.78|705
1581404100000|2020-02-11 06:55:00|3364|3363.4|3363.88|3363.28|3364.13|3363.53|3363.63|3363.03|200
1581404400000|2020-02-11 07:00:00|3363.63|3363.03|3362.63|3362.03|3363.63|3363.03|3362.25|3361.65|1852
1581404700000|2020-02-11 07:05:00|3362.88|3362.28|3363.13|3362.53|3363.13|3362.53|3362.13|3361.53|835
1581405000000|2020-02-11 07:10:00|3363|3362.4|3362.38|3361.78|3363.13|3362.53|3362.25|3361.65|687
1581405300000|2020-02-11 07:15:00|3362.5|3361.9|3360.88|3360.28|3362.5|3361.9|3360.63|3360.03|1268
1581405600000|2020-02-11 07:20:00|3360.63|3360.03|3361.38|3360.78|3361.38|3360.78|3360.63|3360.03|784
1581405900000|2020-02-11 07:25:00|3361.63|3361.03|3361.63|3361.03|3362.13|3361.53|3361.38|3360.78|816
1581406200000|2020-02-11 07:30:00|3361.88|3361.28|3360.88|3360.28|3362.13|3361.53|3360.63|3360.03|973
1581406500000|2020-02-11 07:35:00|3360.63|3360.03|3359.88|3359.28|3360.88|3360.28|3359.38|3358.78|1480
1581406800000|2020-02-11 07:40:00|3359.63|3359.03|3360.38|3359.78|3360.75|3360.15|3359.63|3359.03|885
1581407100000|2020-02-11 07:45:00|3360.5|3359.9|3361.13|3360.53|3361.38|3360.78|3360.38|3359.78|732
1581407400000|2020-02-11 07:50:00|3361|3360.4|3361.88|3361.28|3362.63|3362.03|3360.88|3360.28|1103
1581407700000|2020-02-11 07:55:00|3362|3361.4|3361.38|3360.78|3362.13|3361.53|3361.13|3360.53|1030
1581408000000|2020-02-11 08:00:00|3361.13|3360.53|3361.13|3360.53|3362.63|3362.03|3360.63|3360.03|3759
1581408300000|2020-02-11 08:05:00|3360.88|3360.28|3362.13|3361.53|3362.63|3362.03|3359.63|3359.03|4047
1581408600000|2020-02-11 08:10:00|3362.38|3361.78|3360.88|3360.28|3362.88|3362.28|3360.63|3360.03|3771
1581408900000|2020-02-11 08:15:00|3361.13|3360.53|3361.63|3361.03|3362.63|3362.03|3360.63|3360.03|2670
1581409200000|2020-02-11 08:20:00|3361.38|3360.78|3361.88|3361.28|3362.88|3362.28|3361.38|3360.78|2048
1581409500000|2020-02-11 08:25:00|3361.75|3361.15|3361.88|3361.28|3361.88|3361.28|3360.75|3360.15|1426
1581409800000|2020-02-11 08:30:00|3361.75|3361.15|3363.13|3362.53|3363.13|3362.53|3361.38|3360.78|1419
1581410100000|2020-02-11 08:35:00|3363.25|3362.65|3362.13|3361.53|3363.38|3362.78|3361.88|3361.28|1724
1581410400000|2020-02-11 08:40:00|3362.38|3361.78|3360.88|3360.28|3362.63|3362.03|3360.5|3359.9|1271
1581410700000|2020-02-11 08:45:00|3360.63|3360.03|3359.38|3358.78|3360.88|3360.28|3358.88|3358.28|2829
1581411000000|2020-02-11 08:50:00|3359.5|3358.9|3361.13|3360.53|3361.38|3360.78|3359.38|3358.78|2177
1581411300000|2020-02-11 08:55:00|3361|3360.4|3360.88|3360.28|3361.38|3360.78|3360.38|3359.78|1377
1581411600000|2020-02-11 09:00:00|3360.63|3360.03|3357.88|3357.28|3361.13|3360.53|3357.88|3357.28|3431
1581411900000|2020-02-11 09:05:00|3358.13|3357.53|3357.88|3357.28|3358.63|3358.03|3357.38|3356.78|2543
1581412200000|2020-02-11 09:10:00|3358.13|3357.53|3357.13|3356.53|3358.13|3357.53|3356.13|3355.53|1888
1581412500000|2020-02-11 09:15:00|3357|3356.4|3357.63|3357.03|3358.63|3358.03|3356.88|3356.28|2199
1581412800000|2020-02-11 09:20:00|3357.5|3356.9|3359.13|3358.53|3359.38|3358.78|3357.38|3356.78|1579
1581413100000|2020-02-11 09:25:00|3359|3358.4|3358.88|3358.28|3359.38|3358.78|3358.13|3357.53|1145
1581413400000|2020-02-11 09:30:00|3359.13|3358.53|3358.38|3357.78|3360.63|3360.03|3357.38|3356.78|3442
1581413700000|2020-02-11 09:35:00|3358.25|3357.65|3358.63|3358.03|3359.38|3358.78|3357.88|3357.28|1675
1581414000000|2020-02-11 09:40:00|3358.75|3358.15|3358.88|3358.28|3359.5|3358.9|3358.63|3358.03|1366
1581414300000|2020-02-11 09:45:00|3358.63|3358.03|3358.88|3358.28|3359.13|3358.53|3357.88|3357.28|1180
1581414600000|2020-02-11 09:50:00|3359|3358.4|3359.88|3359.28|3360.13|3359.53|3358.63|3358.03|1035
1581414900000|2020-02-11 09:55:00|3359.75|3359.15|3360.38|3359.78|3360.38|3359.78|3359.63|3359.03|953
1581415200000|2020-02-11 10:00:00|3360.5|3359.9|3361.38|3360.78|3361.75|3361.15|3360.38|3359.78|1641
1581415500000|2020-02-11 10:05:00|3361.25|3360.65|3360.13|3359.53|3361.25|3360.65|3359.88|3359.28|1066
1581415800000|2020-02-11 10:10:00|3360.38|3359.78|3361.38|3360.78|3361.38|3360.78|3360.13|3359.53|1489
1581416100000|2020-02-11 10:15:00|3361.13|3360.53|3362.38|3361.78|3362.38|3361.78|3360.88|3360.28|1446
1581416400000|2020-02-11 10:20:00|3362.13|3361.53|3361.88|3361.28|3362.38|3361.78|3361.63|3361.03|1374
1581416700000|2020-02-11 10:25:00|3361.75|3361.15|3362.13|3361.53|3362.38|3361.78|3360.88|3360.28|927
1581417000000|2020-02-11 10:30:00|3362.25|3361.65|3362.13|3361.53|3362.38|3361.78|3361.88|3361.28|702
1581417300000|2020-02-11 10:35:00|3361.88|3361.28|3362.38|3361.78|3362.63|3362.03|3361.63|3361.03|1029
1581417600000|2020-02-11 10:40:00|3362.5|3361.9|3362.38|3361.78|3362.88|3362.28|3362.13|3361.53|1138
1581417900000|2020-02-11 10:45:00|3362.25|3361.65|3363.13|3362.53|3363.25|3362.65|3361.88|3361.28|1523
1581418200000|2020-02-11 10:50:00|3363|3362.4|3362.63|3362.03|3363.38|3362.78|3362|3361.4|1692
1581418500000|2020-02-11 10:55:00|3362.38|3361.78|3362.88|3362.28|3362.88|3362.28|3362.13|3361.53|1933
1581418800000|2020-02-11 11:00:00|3362.75|3362.15|3361.88|3361.28|3362.75|3362.15|3361.88|3361.28|652
1581419100000|2020-02-11 11:05:00|3361.63|3361.03|3362.13|3361.53|3362.13|3361.53|3361.63|3361.03|675
1581419400000|2020-02-11 11:10:00|3361.88|3361.28|3363.13|3362.53|3363.88|3363.28|3361.63|3361.03|1743
1581419700000|2020-02-11 11:15:00|3363.38|3362.78|3362.38|3361.78|3363.38|3362.78|3362.38|3361.78|1206
1581420000000|2020-02-11 11:20:00|3362.25|3361.65|3361.38|3360.78|3362.63|3362.03|3361.25|3360.65|1290
1581420300000|2020-02-11 11:25:00|3361.5|3360.9|3360.88|3360.28|3361.5|3360.9|3360.88|3360.28|1311
1581420600000|2020-02-11 11:30:00|3360.63|3360.03|3361.38|3360.78|3361.38|3360.78|3360.38|3359.78|1235
1581420900000|2020-02-11 11:35:00|3361.25|3360.65|3360.88|3360.28|3361.38|3360.78|3360.88|3360.28|811
1581421200000|2020-02-11 11:40:00|3360.75|3360.15|3360.38|3359.78|3361.13|3360.53|3360.13|3359.53|1315
1581421500000|2020-02-11 11:45:00|3360.63|3360.03|3361.13|3360.53|3361.88|3361.28|3360.63|3360.03|2022
1581421800000|2020-02-11 11:50:00|3361.38|3360.78|3361.63|3361.03|3361.88|3361.28|3361.38|3360.78|1049
1581422100000|2020-02-11 11:55:00|3361.38|3360.78|3360.13|3359.53|3361.38|3360.78|3359.75|3359.15|1692
1581422400000|2020-02-11 12:00:00|3359.88|3359.28|3360.13|3359.53|3360.63|3360.03|3359.88|3359.28|1399
1581422700000|2020-02-11 12:05:00|3360.38|3359.78|3360.88|3360.28|3361.25|3360.65|3360.13|3359.53|1578
1581423000000|2020-02-11 12:10:00|3360.75|3360.15|3361.38|3360.78|3361.38|3360.78|3360.63|3360.03|781
1581423300000|2020-02-11 12:15:00|3361.63|3361.03|3361.63|3361.03|3362.13|3361.53|3360.88|3360.28|1858
1581423600000|2020-02-11 12:20:00|3361.88|3361.28|3363.63|3363.03|3363.63|3363.03|3361.63|3361.03|1648
1581423900000|2020-02-11 12:25:00|3363.5|3362.9|3364.13|3363.53|3364.63|3364.03|3363.13|3362.53|3297
1581424200000|2020-02-11 12:30:00|3364.38|3363.78|3364.13|3363.53|3364.5|3363.9|3363.63|3363.03|2009
1581424500000|2020-02-11 12:35:00|3364.25|3363.65|3363.38|3362.78|3364.63|3364.03|3363.25|3362.65|1448
1581424800000|2020-02-11 12:40:00|3363.13|3362.53|3363.63|3363.03|3363.88|3363.28|3363.13|3362.53|1240
1581425100000|2020-02-11 12:45:00|3363.88|3363.28|3364.38|3363.78|3365.13|3364.53|3363.88|3363.28|1993
1581425400000|2020-02-11 12:50:00|3364.5|3363.9|3364.63|3364.03|3364.88|3364.28|3364.38|3363.78|841
1581425700000|2020-02-11 12:55:00|3364.88|3364.28|3364.13|3363.53|3364.88|3364.28|3364.13|3363.53|2217
1581426000000|2020-02-11 13:00:00|3364.63|3364.03|3364.13|3363.53|3364.63|3364.03|3363.63|3363.03|2272
1581426300000|2020-02-11 13:05:00|3364.38|3363.78|3364.13|3363.53|3364.38|3363.78|3363.63|3363.03|1350
1581426600000|2020-02-11 13:10:00|3363.88|3363.28|3364.38|3363.78|3364.38|3363.78|3363.63|3363.03|1755
1581426900000|2020-02-11 13:15:00|3364.13|3363.53|3364.88|3364.28|3365|3364.4|3363.88|3363.28|1716
1581427200000|2020-02-11 13:20:00|3364.75|3364.15|3363.63|3363.03|3364.75|3364.15|3363.63|3363.03|2452
1581427500000|2020-02-11 13:25:00|3363.88|3363.28|3364.38|3363.78|3365.13|3364.53|3363.63|3363.03|3560
1581427800000|2020-02-11 13:30:00|3364.25|3363.65|3362.88|3362.28|3366.38|3365.78|3362.13|3361.53|9426
1581428100000|2020-02-11 13:35:00|3362.75|3362.15|3361.88|3361.28|3363|3362.4|3361.88|3361.28|2747
1581428400000|2020-02-11 13:40:00|3362.13|3361.53|3363.38|3362.78|3363.88|3363.28|3362|3361.4|2684
1581428700000|2020-02-11 13:45:00|3363.25|3362.65|3364.13|3363.53|3364.75|3364.15|3363.13|3362.53|2689
1581429000000|2020-02-11 13:50:00|3364.25|3363.65|3365.13|3364.53|3365.13|3364.53|3364.13|3363.53|1706
1581429300000|2020-02-11 13:55:00|3365|3364.4|3365.38|3364.78|3365.38|3364.78|3364.63|3364.03|1424
1581429600000|2020-02-11 14:00:00|3365.13|3364.53|3365.38|3364.78|3365.88|3365.28|3364.63|3364.03|4254
1581429900000|2020-02-11 14:05:00|3365.13|3364.53|3364.63|3364.03|3365.38|3364.78|3364.38|3363.78|2380
1581430200000|2020-02-11 14:10:00|3364.75|3364.15|3365.63|3365.03|3365.63|3365.03|3364.75|3364.15|1731
1581430500000|2020-02-11 14:15:00|3365.88|3365.28|3367.38|3366.78|3367.63|3367.03|3365.63|3365.03|7118
1581430800000|2020-02-11 14:20:00|3367.63|3367.03|3366.88|3366.28|3368.13|3367.53|3366.88|3366.28|4451
1581431100000|2020-02-11 14:25:00|3366.63|3366.03|3367.13|3366.53|3367.13|3366.53|3366.38|3365.78|3905
1581431400000|2020-02-11 14:30:00|3367.03|3366.63|3362.53|3362.13|3367.53|3367.13|3362.53|3362.13|47119
1581431700000|2020-02-11 14:35:00|3362.28|3361.88|3361.53|3361.13|3364.53|3364.13|3360.28|3359.88|39096
1581432000000|2020-02-11 14:40:00|3361.28|3360.88|3366.28|3365.88|3366.28|3365.88|3360.28|3359.88|29773
1581432300000|2020-02-11 14:45:00|3366.03|3365.63|3367.53|3367.13|3367.53|3367.13|3365.78|3365.38|25731
1581432600000|2020-02-11 14:50:00|3367.78|3367.38|3366.28|3365.88|3367.9|3367.5|3365.28|3364.88|27348
1581432900000|2020-02-11 14:55:00|3366.53|3366.13|3365.03|3364.63|3367.28|3366.88|3365.03|3364.63|17641
1581433200000|2020-02-11 15:00:00|3365.28|3364.88|3370.03|3369.63|3370.53|3370.13|3365.28|3364.88|29278
1581433500000|2020-02-11 15:05:00|3370.28|3369.88|3371.03|3370.63|3371.03|3370.63|3369.78|3369.38|13353
1581433800000|2020-02-11 15:10:00|3371.28|3370.88|3373.03|3372.63|3373.03|3372.63|3370.03|3369.63|21706
1581434100000|2020-02-11 15:15:00|3373.28|3372.88|3372.53|3372.13|3374.53|3374.13|3372.03|3371.63|25472
1581434400000|2020-02-11 15:20:00|3372.78|3372.38|3373.21|3372.81|3374.78|3374.38|3372.78|3372.38|22204
1581434700000|2020-02-11 15:25:00|3373.46|3373.06|3374.96|3374.56|3375.21|3374.81|3373.21|3372.81|14742
1581435000000|2020-02-11 15:30:00|3374.71|3374.31|3374.71|3374.31|3375.96|3375.56|3374.71|3374.31|16198
1581435300000|2020-02-11 15:35:00|3374.96|3374.56|3373.21|3372.81|3374.96|3374.56|3371.96|3371.56|16848
1581435600000|2020-02-11 15:40:00|3373.46|3373.06|3374.71|3374.31|3375.96|3375.56|3373.46|3373.06|12088
1581435900000|2020-02-11 15:45:00|3374.96|3374.56|3372.71|3372.31|3374.96|3374.56|3371.71|3371.31|15099
1581436200000|2020-02-11 15:50:00|3372.96|3372.56|3371.46|3371.06|3373.46|3373.06|3371.21|3370.81|12980
1581436500000|2020-02-11 15:55:00|3371.33|3370.93|3371.46|3371.06|3371.71|3371.31|3370.21|3369.81|11679
1581436800000|2020-02-11 16:00:00|3371.58|3371.18|3371.21|3370.81|3372.96|3372.56|3371.21|3370.81|14449
1581437100000|2020-02-11 16:05:00|3370.96|3370.56|3371.46|3371.06|3372.21|3371.81|3370.71|3370.31|14606
1581437400000|2020-02-11 16:10:00|3371.21|3370.81|3370.21|3369.81|3372.21|3371.81|3369.96|3369.56|14364
1581437700000|2020-02-11 16:15:00|3369.96|3369.56|3371.71|3371.31|3372.21|3371.81|3369.21|3368.81|18510
1581438000000|2020-02-11 16:20:00|3371.46|3371.06|3369.46|3369.06|3371.71|3371.31|3368.46|3368.06|11480
1581438300000|2020-02-11 16:25:00|3369.21|3368.81|3368.71|3368.31|3369.71|3369.31|3368.46|3368.06|11760
1581438600000|2020-02-11 16:30:00|3368.96|3368.56|3365.21|3364.81|3368.96|3368.56|3363.96|3363.56|26916
1581438900000|2020-02-11 16:35:00|3364.96|3364.56|3363.21|3362.81|3366.21|3365.81|3362.71|3362.31|28505
1581439200000|2020-02-11 16:40:00|3363.46|3363.06|3366.46|3366.06|3366.71|3366.31|3362.21|3361.81|24642
1581439500000|2020-02-11 16:45:00|3366.21|3365.81|3367.21|3366.81|3367.21|3366.81|3365.46|3365.06|10733
1581439800000|2020-02-11 16:50:00|3366.96|3366.56|3365.71|3365.31|3367.21|3366.81|3364.96|3364.56|10475
1581440100000|2020-02-11 16:55:00|3365.96|3365.56|3364.46|3364.06|3366.96|3366.56|3363.46|3363.06|11147
1581440400000|2020-02-11 17:00:00|3364.71|3364.31|3365.46|3365.06|3366.46|3366.06|3363.46|3363.06|10498
1581440700000|2020-02-11 17:05:00|3365.21|3364.81|3364.71|3364.31|3366.21|3365.81|3364.21|3363.81|7956
1581441000000|2020-02-11 17:10:00|3364.83|3364.43|3365.21|3364.81|3365.96|3365.56|3364.21|3363.81|7337
1581441300000|2020-02-11 17:15:00|3365.46|3365.06|3368.21|3367.81|3368.21|3367.81|3365.21|3364.81|9936
1581441600000|2020-02-11 17:20:00|3367.96|3367.56|3366.96|3366.56|3368.21|3367.81|3366.71|3366.31|4730
1581441900000|2020-02-11 17:25:00|3367.21|3366.81|3366.96|3366.56|3367.71|3367.31|3366.71|3366.31|5044
1581442200000|2020-02-11 17:30:00|3367.21|3366.81|3367.46|3367.06|3368.21|3367.81|3365.96|3365.56|7010
1581442500000|2020-02-11 17:35:00|3367.21|3366.81|3367.46|3367.06|3367.46|3367.06|3366.21|3365.81|5535
1581442800000|2020-02-11 17:40:00|3367.71|3367.31|3366.96|3366.56|3367.96|3367.56|3366.46|3366.06|6155
1581443100000|2020-02-11 17:45:00|3366.71|3366.31|3365.96|3365.56|3366.96|3366.56|3365.96|3365.56|3612
1581443400000|2020-02-11 17:50:00|3366.21|3365.81|3367.46|3367.06|3367.46|3367.06|3365.96|3365.56|5358
1581443700000|2020-02-11 17:55:00|3367.71|3367.31|3368.71|3368.31|3368.83|3368.43|3367.21|3366.81|5689
1581444000000|2020-02-11 18:00:00|3368.46|3368.06|3369.71|3369.31|3370.21|3369.81|3368.21|3367.81|6851
1581444300000|2020-02-11 18:05:00|3369.46|3369.06|3369.96|3369.56|3370.71|3370.31|3369.46|3369.06|7887
1581444600000|2020-02-11 18:10:00|3369.71|3369.31|3369.71|3369.31|3369.96|3369.56|3369.21|3368.81|4176
1581444900000|2020-02-11 18:15:00|3369.58|3369.18|3368.96|3368.56|3369.71|3369.31|3368.71|3368.31|5164
1581445200000|2020-02-11 18:20:00|3369.21|3368.81|3367.46|3367.06|3369.21|3368.81|3367.46|3367.06|6817
1581445500000|2020-02-11 18:25:00|3367.33|3366.93|3367.96|3367.56|3368.46|3368.06|3367.21|3366.81|3804
1581445800000|2020-02-11 18:30:00|3368.21|3367.81|3367.21|3366.81|3369.46|3369.06|3367.21|3366.81|5584
1581446100000|2020-02-11 18:35:00|3366.96|3366.56|3366.71|3366.31|3368.46|3368.06|3366.71|3366.31|5285
1581446400000|2020-02-11 18:40:00|3366.96|3366.56|3367.71|3367.31|3367.71|3367.31|3366.71|3366.31|5036
1581446700000|2020-02-11 18:45:00|3367.46|3367.06|3366.46|3366.06|3367.83|3367.43|3366.21|3365.81|4720
1581447000000|2020-02-11 18:50:00|3366.33|3365.93|3362.21|3361.81|3366.46|3366.06|3362.21|3361.81|12863
1581447300000|2020-02-11 18:55:00|3362.46|3362.06|3364.46|3364.06|3365.21|3364.81|3362.46|3362.06|11617
1581447600000|2020-02-11 19:00:00|3364.71|3364.31|3361.71|3361.31|3365.21|3364.81|3361.21|3360.81|14395
1581447900000|2020-02-11 19:05:00|3361.96|3361.56|3362.46|3362.06|3362.71|3362.31|3360.21|3359.81|14252
1581448200000|2020-02-11 19:10:00|3362.33|3361.93|3362.21|3361.81|3363.96|3363.56|3361.96|3361.56|10464
1581448500000|2020-02-11 19:15:00|3362.08|3361.68|3361.21|3360.81|3363.71|3363.31|3361.21|3360.81|11844
1581448800000|2020-02-11 19:20:00|3361.46|3361.06|3359.96|3359.56|3361.96|3361.56|3358.83|3358.43|19194
1581449100000|2020-02-11 19:25:00|3359.83|3359.43|3361.71|3361.31|3361.71|3361.31|3359.21|3358.81|13202
1581449400000|2020-02-11 19:30:00|3361.96|3361.56|3362.96|3362.56|3363.46|3363.06|3360.96|3360.56|13951
1581449700000|2020-02-11 19:35:00|3362.71|3362.31|3363.46|3363.06|3364.21|3363.81|3362.71|3362.31|8927
1581450000000|2020-02-11 19:40:00|3363.71|3363.31|3364.46|3364.06|3364.96|3364.56|3362.21|3361.81|10540
1581450300000|2020-02-11 19:45:00|3364.21|3363.81|3364.46|3364.06|3364.46|3364.06|3363.21|3362.81|10603
1581450600000|2020-02-11 19:50:00|3364.71|3364.31|3363.21|3362.81|3364.96|3364.56|3362.71|3362.31|7213
1581450900000|2020-02-11 19:55:00|3363.46|3363.06|3360.96|3360.56|3363.71|3363.31|3360.21|3359.81|9716
1581451200000|2020-02-11 20:00:00|3361.21|3360.81|3357.51|3357.11|3362.71|3362.31|3357.51|3357.11|18201
1581451500000|2020-02-11 20:05:00|3357.76|3357.36|3356.76|3356.36|3360.01|3359.61|3356.26|3355.86|19833
1581451800000|2020-02-11 20:10:00|3356.51|3356.11|3355.01|3354.61|3357.51|3357.11|3354.51|3354.11|19452
1581452100000|2020-02-11 20:15:00|3354.76|3354.36|3353.76|3353.36|3356.51|3356.11|3352.76|3352.36|28566
1581452400000|2020-02-11 20:20:00|3353.83|3353.43|3357.83|3357.43|3357.83|3357.43|3353.58|3353.18|19056
1581452700000|2020-02-11 20:25:00|3357.58|3357.18|3358.33|3357.93|3358.58|3358.18|3356.83|3356.43|11206
1581453000000|2020-02-11 20:30:00|3358.58|3358.18|3357.08|3356.68|3359.33|3358.93|3356.58|3356.18|16373
1581453300000|2020-02-11 20:35:00|3357.33|3356.93|3358.58|3358.18|3359.58|3359.18|3356.83|3356.43|11300
1581453600000|2020-02-11 20:40:00|3358.33|3357.93|3360.33|3359.93|3361.33|3360.93|3358.08|3357.68|11119
1581453900000|2020-02-11 20:45:00|3360.58|3360.18|3356.58|3356.18|3361.08|3360.68|3356.58|3356.18|16073
1581454200000|2020-02-11 20:50:00|3356.33|3355.93|3360.58|3360.18|3361.08|3360.68|3355.83|3355.43|25783
1581454500000|2020-02-11 20:55:00|3360.33|3359.93|3358.08|3357.68|3361.08|3360.68|3355.33|3354.93|51394
1581454800000|2020-02-11 21:00:00|3358.07|3357.47|3358.57|3357.97|3359.32|3358.72|3357.82|3357.22|24586
1581455100000|2020-02-11 21:05:00|3358.32|3357.72|3357.82|3357.22|3358.82|3358.22|3357.57|3356.97|6556
1581455400000|2020-02-11 21:10:00|3358.32|3357.72|3359.11|3357.61|3359.11|3358.22|3357.82|3357.22|9078
1581455700000|2020-02-11 21:15:00|3359.14|3357.64|3358.77|3357.27|3359.17|3357.67|3358.66|3357.16|95
1581456000000|2020-02-11 21:20:00|3358.73|3357.23|3358.7|3357.2|3358.77|3357.27|3358.62|3357.12|0
1581456300000|2020-02-11 21:25:00|3358.66|3357.16|3358.73|3357.23|3358.77|3357.27|3358.59|3357.09|0
1581456600000|2020-02-11 21:30:00|3358.19|3357.59|3359.94|3359.34|3360.19|3359.59|3357.94|3357.34|2326
1581456900000|2020-02-11 21:35:00|3359.69|3359.09|3360.19|3359.59|3360.69|3360.09|3359.44|3358.84|1491
1581457200000|2020-02-11 21:40:00|3359.94|3359.34|3359.19|3358.59|3359.94|3359.34|3358.69|3358.09|1451
1581457500000|2020-02-11 21:45:00|3358.94|3358.34|3359.69|3359.09|3359.69|3359.09|3358.44|3357.84|850
1581457800000|2020-02-11 21:50:00|3359.44|3358.84|3359.94|3359.34|3360.19|3359.59|3359.44|3358.84|440
1581458100000|2020-02-11 21:55:00|3360.19|3359.59|3360.52|3359.02|3360.54|3359.84|3359.94|3359.02|1332
1581458400000|2020-02-11 22:00:00|3360.41|3358.91|3360.16|3358.66|3360.41|3358.91|3360.01|3358.51|0
1581458700000|2020-02-11 22:05:00|3360.01|3358.51|3360.19|3358.69|3360.19|3358.69|3359.94|3358.44|0
1581459000000|2020-02-11 22:10:00|3360.23|3358.73|3359.97|3358.47|3360.23|3358.73|3359.79|3358.29|0
1581459300000|2020-02-11 22:15:00|3359.87|3358.37|3360.08|3358.58|3360.12|3358.62|3359.87|3358.37|0
1581459600000|2020-02-11 22:20:00|3360.12|3358.62|3360.01|3358.51|3360.12|3358.62|3360.01|3358.51|0
1581459900000|2020-02-11 22:25:00|3359.76|3358.26|3360.34|3358.84|3360.74|3359.24|3359.76|3358.26|0
1581460200000|2020-02-11 22:30:00|3360.3|3358.8|3360.38|3358.88|3360.81|3359.31|3360.3|3358.8|0
1581461100000|2020-02-11 22:45:00|3360.63|3359.13|3360.63|3359.13|3360.63|3359.13|3360.63|3359.13|0
1581461400000|2020-02-11 22:50:00|3360.85|3359.35|3360.74|3359.24|3360.85|3359.35|3360.63|3359.13|0
1581461700000|2020-02-11 22:55:00|3360.78|3359.28|3360.89|3359.39|3361.06|3359.56|3360.78|3359.28|0
1581462000000|2020-02-11 23:00:00|3360.96|3359.46|3361.57|3360.97|3362.32|3361.72|3360.44|3359.46|2509
1581462300000|2020-02-11 23:05:00|3361.82|3361.22|3362.32|3361.72|3362.57|3361.97|3361.82|3361.22|1060
1581462600000|2020-02-11 23:10:00|3362.07|3361.47|3362.57|3361.97|3362.57|3361.97|3361.82|3361.22|385
1581462900000|2020-02-11 23:15:00|3362.32|3361.72|3362.57|3361.97|3362.57|3361.97|3362.19|3361.59|442
1581463200000|2020-02-11 23:20:00|3362.32|3361.72|3362.32|3361.72|3362.57|3361.97|3362.19|3361.59|344
1581463500000|2020-02-11 23:25:00|3362.19|3361.59|3362.57|3361.97|3362.57|3361.97|3362.07|3361.47|345
1581463800000|2020-02-11 23:30:00|3362.44|3361.84|3362.32|3361.72|3362.44|3361.84|3362.07|3361.47|570
1581464100000|2020-02-11 23:35:00|3362.19|3361.59|3363.57|3362.97|3363.57|3362.97|3362.07|3361.47|889
1581464400000|2020-02-11 23:40:00|3363.32|3362.72|3363.32|3362.72|3363.57|3362.97|3363.07|3362.47|546
1581464700000|2020-02-11 23:45:00|3363.07|3362.47|3362.32|3361.72|3363.07|3362.47|3361.07|3360.47|1455
1581465000000|2020-02-11 23:50:00|3362.57|3361.97|3361.82|3361.22|3362.57|3361.97|3361.82|3361.22|443
1581465300000|2020-02-11 23:55:00|3361.94|3361.34|3361.82|3361.22|3362.32|3361.72|3361.82|3361.22|404
1581465600000|2020-02-12 00:00:00|3361.57|3360.97|3359.82|3359.22|3363.32|3362.72|3359.82|3359.22|1798
1581465900000|2020-02-12 00:05:00|3359.69|3359.09|3361.32|3360.72|3361.82|3361.22|3359.07|3358.47|2143
1581466200000|2020-02-12 00:10:00|3361.07|3360.47|3361.57|3360.97|3361.82|3361.22|3360.07|3359.47|1064
1581466500000|2020-02-12 00:15:00|3361.69|3361.09|3360.82|3360.22|3361.94|3361.34|3360.32|3359.72|977
1581466800000|2020-02-12 00:20:00|3361.07|3360.47|3359.57|3358.97|3361.07|3360.47|3359.57|3358.97|908
1581467100000|2020-02-12 00:25:00|3359.69|3359.09|3360.07|3359.47|3361.07|3360.47|3359.32|3358.72|1285
1581467400000|2020-02-12 00:30:00|3359.94|3359.34|3359.07|3358.47|3359.94|3359.34|3358.82|3358.22|1182
1581467700000|2020-02-12 00:35:00|3358.94|3358.34|3359.07|3358.47|3360.07|3359.47|3358.82|3358.22|1060
1581468000000|2020-02-12 00:40:00|3359.19|3358.59|3359.32|3358.72|3359.57|3358.97|3358.82|3358.22|677
1581468300000|2020-02-12 00:45:00|3359.07|3358.47|3356.57|3355.97|3359.57|3358.97|3356.57|3355.97|2150
1581468600000|2020-02-12 00:50:00|3356.82|3356.22|3357.82|3357.22|3358.82|3358.22|3356.82|3356.22|1496
1581468900000|2020-02-12 00:55:00|3357.94|3357.34|3359.32|3358.72|3359.32|3358.72|3357.94|3357.34|901
1581469200000|2020-02-12 01:00:00|3359.07|3358.47|3361.07|3360.47|3361.82|3361.22|3359.07|3358.47|2864
1581469500000|2020-02-12 01:05:00|3361.19|3360.59|3361.07|3360.47|3362.07|3361.47|3360.82|3360.22|1441
1581469800000|2020-02-12 01:10:00|3360.32|3359.72|3361.82|3361.22|3362.07|3361.47|3360.32|3359.72|1170
1581470100000|2020-02-12 01:15:00|3361.57|3360.97|3361.57|3360.97|3361.57|3360.97|3360.82|3360.22|773
1581470400000|2020-02-12 01:20:00|3361.32|3360.72|3361.57|3360.97|3362.07|3361.47|3360.82|3360.22|672
1581470700000|2020-02-12 01:25:00|3361.32|3360.72|3360.07|3359.47|3361.82|3361.22|3359.82|3359.22|1010
1581471000000|2020-02-12 01:30:00|3359.82|3359.22|3358.32|3357.72|3360.57|3359.97|3358.32|3357.72|3015
1581471300000|2020-02-12 01:35:00|3358.44|3357.84|3359.32|3358.72|3359.32|3358.72|3358.07|3357.47|1010
1581471600000|2020-02-12 01:40:00|3359.19|3358.59|3360.57|3359.97|3361.57|3360.97|3359.07|3358.47|1252
1581471900000|2020-02-12 01:45:00|3360.82|3360.22|3360.82|3360.22|3361.57|3360.97|3360.57|3359.97|880
1581472200000|2020-02-12 01:50:00|3361.07|3360.47|3360.07|3359.47|3361.07|3360.47|3359.57|3358.97|939
1581472500000|2020-02-12 01:55:00|3360.19|3359.59|3360.82|3360.22|3361.07|3360.47|3359.82|3359.22|346
1581472800000|2020-02-12 02:00:00|3360.57|3359.97|3361.32|3360.72|3361.82|3361.22|3360.44|3359.84|869
1581473100000|2020-02-12 02:05:00|3361.44|3360.84|3360.32|3359.72|3361.57|3360.97|3360.32|3359.72|481
1581473400000|2020-02-12 02:10:00|3360.57|3359.97|3360.32|3359.72|3360.57|3359.97|3360.07|3359.47|577
1581473700000|2020-02-12 02:15:00|3360.57|3359.97|3360.57|3359.97|3361.07|3360.47|3360.07|3359.47|359
1581474000000|2020-02-12 02:20:00|3360.32|3359.72|3361.07|3360.47|3361.32|3360.72|3360.32|3359.72|396
1581474300000|2020-02-12 02:25:00|3361.32|3360.72|3361.57|3360.97|3361.82|3361.22|3360.82|3360.22|508
1581474600000|2020-02-12 02:30:00|3361.69|3361.09|3362.07|3361.47|3362.07|3361.47|3361.57|3360.97|677
1581474900000|2020-02-12 02:35:00|3361.94|3361.34|3362.07|3361.47|3362.07|3361.47|3361.57|3360.97|571
1581475200000|2020-02-12 02:40:00|3361.94|3361.34|3361.32|3360.72|3362.19|3361.59|3361.07|3360.47|675
1581475500000|2020-02-12 02:45:00|3361.44|3360.84|3361.32|3360.72|3362.07|3361.47|3361.07|3360.47|702
1581475800000|2020-02-12 02:50:00|3361.07|3360.47|3360.07|3359.47|3361.07|3360.47|3359.57|3358.97|1519
1581476100000|2020-02-12 02:55:00|3360.19|3359.59|3360.57|3359.97|3360.57|3359.97|3360.07|3359.47|511
1581476400000|2020-02-12 03:00:00|3360.32|3359.72|3360.82|3360.22|3361.07|3360.47|3360.32|3359.72|456
1581476700000|2020-02-12 03:05:00|3360.94|3360.34|3361.32|3360.72|3361.32|3360.72|3360.82|3360.22|333
1581477000000|2020-02-12 03:10:00|3361.44|3360.84|3361.07|3360.47|3361.69|3361.09|3360.57|3359.97|464
1581477300000|2020-02-12 03:15:00|3361.19|3360.59|3361.32|3360.72|3361.32|3360.72|3360.82|3360.22|373
1581477600000|2020-02-12 03:20:00|3361.44|3360.84|3361.57|3360.97|3361.82|3361.22|3361.07|3360.47|531
1581477900000|2020-02-12 03:25:00|3361.82|3361.22|3362.07|3361.47|3362.32|3361.72|3361.32|3360.72|719
1581478200000|2020-02-12 03:30:00|3362.32|3361.72|3362.57|3361.97|3362.82|3362.22|3362.07|3361.47|858
1581478500000|2020-02-12 03:35:00|3362.69|3362.09|3362.57|3361.97|3363.07|3362.47|3362.57|3361.97|591
1581478800000|2020-02-12 03:40:00|3362.69|3362.09|3362.57|3361.97|3362.82|3362.22|3362.32|3361.72|392
1581479100000|2020-02-12 03:45:00|3362.69|3362.09|3363.07|3362.47|3363.07|3362.47|3362.57|3361.97|476
1581479400000|2020-02-12 03:50:00|3363.32|3362.72|3363.82|3363.22|3363.82|3363.22|3363.07|3362.47|976
1581479700000|2020-02-12 03:55:00|3363.69|3363.09|3363.07|3362.47|3363.82|3363.22|3363.07|3362.47|562
1581480000000|2020-02-12 04:00:00|3363.19|3362.59|3362.82|3362.22|3363.32|3362.72|3362.82|3362.22|514
1581480300000|2020-02-12 04:05:00|3362.69|3362.09|3363.07|3362.47|3363.07|3362.47|3362.69|3362.09|305
1581480600000|2020-02-12 04:10:00|3363.32|3362.72|3363.07|3362.47|3363.32|3362.72|3362.82|3362.22|294
1581480900000|2020-02-12 04:15:00|3362.94|3362.34|3363.07|3362.47|3363.07|3362.47|3362.82|3362.22|199
1581481200000|2020-02-12 04:20:00|3363.19|3362.59|3363.94|3363.34|3364.32|3363.72|3363.07|3362.47|607
1581481500000|2020-02-12 04:25:00|3363.82|3363.22|3364.32|3363.72|3364.32|3363.72|3363.57|3362.97|681
1581481800000|2020-02-12 04:30:00|3364.19|3363.59|3363.57|3362.97|3364.19|3363.59|3363.57|3362.97|486
1581482100000|2020-02-12 04:35:00|3363.69|3363.09|3363.82|3363.22|3363.82|3363.22|3363.57|3362.97|258
1581482400000|2020-02-12 04:40:00|3364.07|3363.47|3364.07|3363.47|3364.32|3363.72|3363.82|3363.22|346
1581482700000|2020-02-12 04:45:00|3364.32|3363.72|3365.32|3364.72|3365.32|3364.72|3364.07|3363.47|1277
1581483000000|2020-02-12 04:50:00|3365.07|3364.47|3365.32|3364.72|3365.32|3364.72|3364.82|3364.22|515
1581483300000|2020-02-12 04:55:00|3365.19|3364.59|3365.07|3364.47|3365.19|3364.59|3364.82|3364.22|264
1581483600000|2020-02-12 05:00:00|3364.82|3364.22|3365.82|3365.22|3366.32|3365.72|3364.57|3363.97|1354
1581483900000|2020-02-12 05:05:00|3365.94|3365.34|3365.82|3365.22|3366.57|3365.97|3365.82|3365.22|651
1581484200000|2020-02-12 05:10:00|3365.69|3365.09|3365.57|3364.97|3366.32|3365.72|3365.57|3364.97|627
1581484500000|2020-02-12 05:15:00|3365.69|3365.09|3365.32|3364.72|3366.07|3365.47|3364.82|3364.22|498
1581484800000|2020-02-12 05:20:00|3365.44|3364.84|3365.82|3365.22|3365.82|3365.22|3365.07|3364.47|441
1581485100000|2020-02-12 05:25:00|3365.94|3365.34|3365.07|3364.47|3366.07|3365.47|3365.07|3364.47|370
1581485400000|2020-02-12 05:30:00|3364.94|3364.34|3365.32|3364.72|3365.57|3364.97|3364.82|3364.22|396
1581485700000|2020-02-12 05:35:00|3365.44|3364.84|3366.32|3365.72|3366.32|3365.72|3364.94|3364.34|843
1581486000000|2020-02-12 05:40:00|3366.19|3365.59|3366.57|3365.97|3366.69|3366.09|3365.82|3365.22|832
1581486300000|2020-02-12 05:45:00|3366.32|3365.72|3365.82|3365.22|3366.57|3365.97|3365.82|3365.22|563
1581486600000|2020-02-12 05:50:00|3366.07|3365.47|3366.32|3365.72|3366.32|3365.72|3365.82|3365.22|505
1581486900000|2020-02-12 05:55:00|3366.57|3365.97|3366.57|3365.97|3367.32|3366.72|3366.07|3365.47|831
1581487200000|2020-02-12 06:00:00|3366.82|3366.22|3367.57|3366.97|3367.57|3366.97|3366.32|3365.72|717
1581487500000|2020-02-12 06:05:00|3367.32|3366.72|3368.07|3367.47|3368.07|3367.47|3367.32|3366.72|1089
1581487800000|2020-02-12 06:10:00|3367.82|3367.22|3367.07|3366.47|3368.57|3367.97|3367.07|3366.47|900
1581488100000|2020-02-12 06:15:00|3366.82|3366.22|3367.32|3366.72|3367.44|3366.84|3366.82|3366.22|347
1581488400000|2020-02-12 06:20:00|3367.44|3366.84|3367.07|3366.47|3367.82|3367.22|3367.07|3366.47|503
1581488700000|2020-02-12 06:25:00|3367.19|3366.59|3366.32|3365.72|3367.32|3366.72|3365.82|3365.22|929
1581489000000|2020-02-12 06:30:00|3366.57|3365.97|3366.57|3365.97|3366.69|3366.09|3366.07|3365.47|540
1581489300000|2020-02-12 06:35:00|3366.32|3365.72|3366.07|3365.47|3366.57|3365.97|3365.94|3365.34|345
1581489600000|2020-02-12 06:40:00|3366.19|3365.59|3366.07|3365.47|3366.57|3365.97|3366.07|3365.47|478
1581489900000|2020-02-12 06:45:00|3366.32|3365.72|3366.32|3365.72|3366.44|3365.84|3366.07|3365.47|379
1581490200000|2020-02-12 06:50:00|3366.07|3365.47|3366.07|3365.47|3366.32|3365.72|3365.82|3365.22|452
1581490500000|2020-02-12 06:55:00|3365.94|3365.34|3366.32|3365.72|3366.32|3365.72|3365.57|3364.97|480
1581490800000|2020-02-12 07:00:00|3366.07|3365.47|3367.07|3366.47|3367.94|3367.34|3366.07|3365.47|1343
1581491100000|2020-02-12 07:05:00|3366.82|3366.22|3366.57|3365.97|3367.07|3366.47|3366.32|3365.72|604
1581491400000|2020-02-12 07:10:00|3366.32|3365.72|3365.82|3365.22|3366.32|3365.72|3365.44|3364.84|1223
1581491700000|2020-02-12 07:15:00|3365.57|3364.97|3367.32|3366.72|3367.32|3366.72|3365.57|3364.97|1167
1581492000000|2020-02-12 07:20:00|3367.19|3366.59|3367.07|3366.47|3367.32|3366.72|3366.82|3366.22|488
1581492300000|2020-02-12 07:25:00|3367.32|3366.72|3367.32|3366.72|3367.32|3366.72|3366.69|3366.09|581
1581492600000|2020-02-12 07:30:00|3367.07|3366.47|3367.82|3367.22|3367.82|3367.22|3366.82|3366.22|870
1581492900000|2020-02-12 07:35:00|3367.69|3367.09|3367.57|3366.97|3368.07|3367.47|3367.32|3366.72|676
1581493200000|2020-02-12 07:40:00|3367.82|3367.22|3367.32|3366.72|3368.32|3367.72|3367.07|3366.47|832
1581493500000|2020-02-12 07:45:00|3367.44|3366.84|3366.32|3365.72|3367.44|3366.84|3366.07|3365.47|691
1581493800000|2020-02-12 07:50:00|3366.19|3365.59|3366.07|3365.47|3366.19|3365.59|3365.57|3364.97|1003
1581494100000|2020-02-12 07:55:00|3366.32|3365.72|3366.07|3365.47|3366.32|3365.72|3365.32|3364.72|1021
1581494400000|2020-02-12 08:00:00|3366.19|3365.59|3366.82|3366.22|3367.32|3366.72|3365.57|3364.97|2255
1581494700000|2020-02-12 08:05:00|3366.57|3365.97|3365.07|3364.47|3367.07|3366.47|3364.82|3364.22|2001
1581495000000|2020-02-12 08:10:00|3364.94|3364.34|3365.57|3364.97|3366.07|3365.47|3364.57|3363.97|1356
1581495300000|2020-02-12 08:15:00|3365.69|3365.09|3366.07|3365.47|3366.82|3366.22|3365.57|3364.97|1352
1581495600000|2020-02-12 08:20:00|3365.94|3365.34|3366.82|3366.22|3367.07|3366.47|3365.32|3364.72|1644
1581495900000|2020-02-12 08:25:00|3367.07|3366.47|3370.32|3369.72|3370.32|3369.72|3367.07|3366.47|5497
1581496200000|2020-02-12 08:30:00|3370.07|3369.47|3372.32|3371.72|3373.82|3373.22|3370.07|3369.47|8816
1581496500000|2020-02-12 08:35:00|3372.19|3371.59|3369.32|3368.72|3372.32|3371.72|3369.32|3368.72|3717
1581496800000|2020-02-12 08:40:00|3369.57|3368.97|3370.82|3370.22|3371.32|3370.72|3369.32|3368.72|2771
1581497100000|2020-02-12 08:45:00|3370.57|3369.97|3371.57|3370.97|3372.07|3371.47|3370.32|3369.72|2860
1581497400000|2020-02-12 08:50:00|3371.32|3370.72|3371.57|3370.97|3371.57|3370.97|3370.57|3369.97|1729
1581497700000|2020-02-12 08:55:00|3371.82|3371.22|3371.82|3371.22|3372.07|3371.47|3371.07|3370.47|1687
1581498000000|2020-02-12 09:00:00|3371.94|3371.34|3370.82|3370.22|3372.32|3371.72|3370.82|3370.22|3147
1581498300000|2020-02-12 09:05:00|3370.57|3369.97|3370.32|3369.72|3370.82|3370.22|3370.07|3369.47|1942
1581498600000|2020-02-12 09:10:00|3370.07|3369.47|3369.82|3369.22|3370.32|3369.72|3369.57|3368.97|1517
1581498900000|2020-02-12 09:15:00|3369.57|3368.97|3369.57|3368.97|3369.82|3369.22|3368.82|3368.22|1874
1581499200000|2020-02-12 09:20:00|3369.44|3368.84|3368.82|3368.22|3369.82|3369.22|3368.82|3368.22|973
1581499500000|2020-02-12 09:25:00|3369.07|3368.47|3369.07|3368.47|3369.32|3368.72|3368.82|3368.22|794
1581499800000|2020-02-12 09:30:00|3369.32|3368.72|3368.32|3367.72|3369.57|3368.97|3368.32|3367.72|1301
1581500100000|2020-02-12 09:35:00|3368.57|3367.97|3369.82|3369.22|3369.82|3369.22|3368.57|3367.97|914
1581500400000|2020-02-12 09:40:00|3369.57|3368.97|3370.07|3369.47|3370.32|3369.72|3369.57|3368.97|1138
1581500700000|2020-02-12 09:45:00|3370.19|3369.59|3369.82|3369.22|3370.32|3369.72|3369.07|3368.47|952
1581501000000|2020-02-12 09:50:00|3369.69|3369.09|3369.82|3369.22|3370.07|3369.47|3369.44|3368.84|552
1581501300000|2020-02-12 09:55:00|3369.94|3369.34|3369.57|3368.97|3370.32|3369.72|3369.57|3368.97|619
1581501600000|2020-02-12 10:00:00|3369.82|3369.22|3368.57|3367.97|3369.82|3369.22|3368.32|3367.72|993
1581501900000|2020-02-12 10:05:00|3368.69|3368.09|3369.82|3369.22|3370.07|3369.47|3368.69|3368.09|852
1581502200000|2020-02-12 10:10:00|3369.69|3369.09|3369.57|3368.97|3370.07|3369.47|3369.32|3368.72|653
1581502500000|2020-02-12 10:15:00|3369.82|3369.22|3370.07|3369.47|3370.07|3369.47|3369.32|3368.72|832
1581502800000|2020-02-12 10:20:00|3369.82|3369.22|3369.82|3369.22|3370.32|3369.72|3369.32|3368.72|623
1581503100000|2020-02-12 10:25:00|3369.69|3369.09|3369.82|3369.22|3369.82|3369.22|3368.57|3367.97|772
1581503400000|2020-02-12 10:30:00|3369.57|3368.97|3369.57|3368.97|3369.82|3369.22|3369.32|3368.72|494
1581503700000|2020-02-12 10:35:00|3369.44|3368.84|3368.82|3368.22|3369.57|3368.97|3368.57|3367.97|890
1581504000000|2020-02-12 10:40:00|3368.57|3367.97|3369.44|3368.84|3369.82|3369.22|3368.57|3367.97|1560
1581504300000|2020-02-12 10:45:00|3369.57|3368.97|3370.32|3369.72|3370.32|3369.72|3369.32|3368.72|635
1581504600000|2020-02-12 10:50:00|3370.19|3369.59|3370.57|3369.97|3370.57|3369.97|3369.57|3368.97|560
1581504900000|2020-02-12 10:55:00|3370.82|3370.22|3371.57|3370.97|3371.57|3370.97|3370.69|3370.09|1664
1581505200000|2020-02-12 11:00:00|3371.32|3370.72|3371.57|3370.97|3371.82|3371.22|3371.07|3370.47|1150
1581505500000|2020-02-12 11:05:00|3371.44|3370.84|3371.32|3370.72|3371.82|3371.22|3371.32|3370.72|631
1581505800000|2020-02-12 11:10:00|3371.19|3370.59|3371.32|3370.72|3371.57|3370.97|3370.82|3370.22|328
1581506100000|2020-02-12 11:15:00|3371.57|3370.97|3371.32|3370.72|3371.82|3371.22|3371.32|3370.72|572
1581506400000|2020-02-12 11:20:00|3371.44|3370.84|3371.32|3370.72|3371.69|3371.09|3371.32|3370.72|405
1581506700000|2020-02-12 11:25:00|3371.44|3370.84|3372.07|3371.47|3372.57|3371.97|3371.32|3370.72|3465
1581507000000|2020-02-12 11:30:00|3371.82|3371.22|3371.82|3371.22|3372.07|3371.47|3371.57|3370.97|1103
1581507300000|2020-02-12 11:35:00|3371.69|3371.09|3372.32|3371.72|3372.32|3371.72|3371.57|3370.97|990
1581507600000|2020-02-12 11:40:00|3372.07|3371.47|3371.82|3371.22|3372.07|3371.47|3371.57|3370.97|1322
1581507900000|2020-02-12 11:45:00|3371.69|3371.09|3371.32|3370.72|3371.69|3371.09|3371.07|3370.47|734
1581508200000|2020-02-12 11:50:00|3371.57|3370.97|3371.32|3370.72|3371.82|3371.22|3371.19|3370.59|1128
1581508500000|2020-02-12 11:55:00|3371.19|3370.59|3371.57|3370.97|3371.57|3370.97|3371.07|3370.47|822
1581508800000|2020-02-12 12:00:00|3371.44|3370.84|3371.57|3370.97|3371.82|3371.22|3371.32|3370.72|1025
1581509100000|2020-02-12 12:05:00|3371.69|3371.09|3370.82|3370.22|3371.82|3371.22|3370.57|3369.97|827
1581509400000|2020-02-12 12:10:00|3370.32|3369.72|3371.07|3370.47|3371.32|3370.72|3370.07|3369.47|1613
1581509700000|2020-02-12 12:15:00|3371.57|3370.97|3371.32|3370.72|3371.57|3370.97|3371.07|3370.47|846
1581510000000|2020-02-12 12:20:00|3371.57|3370.97|3371.32|3370.72|3371.82|3371.22|3371.19|3370.59|1884
1581510300000|2020-02-12 12:25:00|3371.44|3370.84|3371.57|3370.97|3371.82|3371.22|3371.07|3370.47|595
1581510600000|2020-02-12 12:30:00|3371.32|3370.72|3371.07|3370.47|3371.57|3370.97|3370.82|3370.22|715
1581510900000|2020-02-12 12:35:00|3371.32|3370.72|3370.82|3370.22|3371.32|3370.72|3370.57|3369.97|1230
1581511200000|2020-02-12 12:40:00|3370.57|3369.97|3370.57|3369.97|3371.07|3370.47|3370.32|3369.72|1292
1581511500000|2020-02-12 12:45:00|3370.69|3370.09|3368.57|3367.97|3370.82|3370.22|3368.57|3367.97|4188
1581511800000|2020-02-12 12:50:00|3368.82|3368.22|3369.07|3368.47|3369.57|3368.97|3368.57|3367.97|2018
1581512100000|2020-02-12 12:55:00|3369.19|3368.59|3370.07|3369.47|3370.07|3369.47|3369.19|3368.59|1133
1581512400000|2020-02-12 13:00:00|3369.82|3369.22|3369.82|3369.22|3370.32|3369.72|3369.57|3368.97|1628
1581512700000|2020-02-12 13:05:00|3369.94|3369.34|3371.07|3370.47|3371.32|3370.72|3369.94|3369.34|1456
1581513000000|2020-02-12 13:10:00|3371.32|3370.72|3372.32|3371.72|3372.32|3371.72|3371.07|3370.47|1845
1581513300000|2020-02-12 13:15:00|3372.07|3371.47|3372.19|3371.59|3372.69|3372.09|3371.82|3371.22|2230
1581513600000|2020-02-12 13:20:00|3372.07|3371.47|3372.32|3371.72|3372.32|3371.72|3371.57|3370.97|1562
1581513900000|2020-02-12 13:25:00|3372.19|3371.59|3371.82|3371.22|3372.82|3372.22|3371.82|3371.22|1914
1581514200000|2020-02-12 13:30:00|3371.94|3371.34|3372.32|3371.72|3372.57|3371.97|3371.57|3370.97|1936
1581514500000|2020-02-12 13:35:00|3372.19|3371.59|3371.82|3371.22|3372.32|3371.72|3371.57|3370.97|1331
1581514800000|2020-02-12 13:40:00|3371.94|3371.34|3372.32|3371.72|3372.57|3371.97|3371.82|3371.22|2406
1581515100000|2020-02-12 13:45:00|3372.07|3371.47|3371.82|3371.22|3372.07|3371.47|3371.07|3370.47|2625
1581515400000|2020-02-12 13:50:00|3371.69|3371.09|3373.07|3372.47|3373.32|3372.72|3371.57|3370.97|3776
1581515700000|2020-02-12 13:55:00|3372.94|3372.34|3372.07|3371.47|3373.07|3372.47|3371.19|3370.59|2908
1581516000000|2020-02-12 14:00:00|3372.19|3371.59|3374.07|3373.47|3374.07|3373.47|3372.19|3371.59|4641
1581516300000|2020-02-12 14:05:00|3373.82|3373.22|3373.82|3373.22|3374.32|3373.72|3373.57|3372.97|3157
1581516600000|2020-02-12 14:10:00|3373.69|3373.09|3374.32|3373.72|3374.57|3373.97|3373.57|3372.97|3014
1581516900000|2020-02-12 14:15:00|3374.44|3373.84|3374.57|3373.97|3374.82|3374.22|3374.32|3373.72|3265
1581517200000|2020-02-12 14:20:00|3374.32|3373.72|3374.82|3374.22|3375.07|3374.47|3374.32|3373.72|3539
1581517500000|2020-02-12 14:25:00|3374.69|3374.09|3373.32|3372.72|3374.82|3374.22|3373.32|3372.72|9289
1581517800000|2020-02-12 14:30:00|3373.22|3372.82|3376.72|3376.32|3377.47|3377.07|3372.47|3372.07|49678
1581518100000|2020-02-12 14:35:00|3376.84|3376.44|3377.22|3376.82|3377.34|3376.94|3373.97|3373.57|29652
1581518400000|2020-02-12 14:40:00|3376.97|3376.57|3374.72|3374.32|3377.72|3377.32|3374.47|3374.07|29674
1581518700000|2020-02-12 14:45:00|3374.97|3374.57|3374.22|3373.82|3375.97|3375.57|3373.84|3373.44|24219
1581519000000|2020-02-12 14:50:00|3373.97|3373.57|3372.47|3372.07|3374.22|3373.82|3371.47|3371.07|23552
1581519300000|2020-02-12 14:55:00|3372.59|3372.19|3375.22|3374.82|3375.22|3374.82|3371.22|3370.82|20893
1581519600000|2020-02-12 15:00:00|3375.47|3375.07|3370.72|3370.32|3377.22|3376.82|3370.47|3370.07|34121
1581519900000|2020-02-12 15:05:00|3370.47|3370.07|3371.47|3371.07|3372.22|3371.82|3369.47|3369.07|28303
1581520200000|2020-02-12 15:10:00|3371.22|3370.82|3372.72|3372.32|3373.47|3373.07|3369.97|3369.57|15612
1581520500000|2020-02-12 15:15:00|3372.47|3372.07|3373.47|3373.07|3373.47|3373.07|3371.97|3371.57|13247
1581520800000|2020-02-12 15:20:00|3373.72|3373.32|3373.97|3373.57|3374.47|3374.07|3371.47|3371.07|21309
1581521100000|2020-02-12 15:25:00|3373.84|3373.44|3373.22|3372.82|3374.22|3373.82|3372.47|3372.07|12081
1581521400000|2020-02-12 15:30:00|3372.72|3372.32|3371.22|3370.82|3374.97|3374.57|3371.22|3370.82|18622
1581521700000|2020-02-12 15:35:00|3371.47|3371.07|3373.22|3372.82|3373.59|3373.19|3371.22|3370.82|9928
1581522000000|2020-02-12 15:40:00|3373.47|3373.07|3371.22|3370.82|3373.72|3373.32|3369.97|3369.57|13584
1581522300000|2020-02-12 15:45:00|3370.97|3370.57|3371.72|3371.32|3372.47|3372.07|3370.47|3370.07|9345
1581522600000|2020-02-12 15:50:00|3371.59|3371.19|3372.22|3371.82|3372.72|3372.32|3370.72|3370.32|8905
1581522900000|2020-02-12 15:55:00|3372.47|3372.07|3371.26|3370.86|3372.97|3372.57|3370.51|3370.11|8566
1581523200000|2020-02-12 16:00:00|3371.51|3371.11|3373.51|3373.11|3374.01|3373.61|3371.26|3370.86|8926
1581523500000|2020-02-12 16:05:00|3373.76|3373.36|3374.26|3373.86|3374.51|3374.11|3373.51|3373.11|7573
1581523800000|2020-02-12 16:10:00|3374.13|3373.73|3373.51|3373.11|3374.51|3374.11|3373.26|3372.86|9985
1581524100000|2020-02-12 16:15:00|3373.76|3373.36|3374.76|3374.36|3375.01|3374.61|3373.01|3372.61|9052
1581524400000|2020-02-12 16:20:00|3375.01|3374.61|3376.26|3375.86|3376.26|3375.86|3374.26|3373.86|10320
1581524700000|2020-02-12 16:25:00|3376.51|3376.11|3377.01|3376.61|3377.01|3376.61|3376.01|3375.61|12656
1581525000000|2020-02-12 16:30:00|3376.76|3376.36|3376.76|3376.36|3377.26|3376.86|3376.01|3375.61|14900
1581525300000|2020-02-12 16:35:00|3376.63|3376.23|3376.51|3376.11|3377.38|3376.98|3375.76|3375.36|7295
1581525600000|2020-02-12 16:40:00|3376.76|3376.36|3375.01|3374.61|3377.01|3376.61|3374.51|3374.11|7666
1581525900000|2020-02-12 16:45:00|3374.88|3374.48|3376.26|3375.86|3376.51|3376.11|3374.26|3373.86|8073
1581526200000|2020-02-12 16:50:00|3376.38|3375.98|3376.51|3376.11|3376.76|3376.36|3375.76|3375.36|5912
1581526500000|2020-02-12 16:55:00|3376.38|3375.98|3375.51|3375.11|3376.38|3375.98|3374.76|3374.36|4027
1581526800000|2020-02-12 17:00:00|3375.63|3375.23|3375.76|3375.36|3376.51|3376.11|3375.26|3374.86|4624
1581527100000|2020-02-12 17:05:00|3375.88|3375.48|3375.51|3375.11|3376.76|3376.36|3375.01|3374.61|5632
1581527400000|2020-02-12 17:10:00|3375.26|3374.86|3374.26|3373.86|3375.51|3375.11|3373.51|3373.11|5742
1581527700000|2020-02-12 17:15:00|3374.01|3373.61|3374.76|3374.36|3375.26|3374.86|3374.01|3373.61|4619
1581528000000|2020-02-12 17:20:00|3375.01|3374.61|3374.76|3374.36|3375.26|3374.86|3374.26|3373.86|4718
1581528300000|2020-02-12 17:25:00|3375.01|3374.61|3375.76|3375.36|3376.01|3375.61|3374.76|3374.36|5194
1581528600000|2020-02-12 17:30:00|3375.51|3375.11|3377.01|3376.61|3377.26|3376.86|3374.76|3374.36|11430
1581528900000|2020-02-12 17:35:00|3376.76|3376.36|3377.51|3377.11|3377.76|3377.36|3376.76|3376.36|7294
1581529200000|2020-02-12 17:40:00|3377.41|3377.01|3377.16|3376.76|3377.41|3377.01|3376.16|3375.76|7342
1581529500000|2020-02-12 17:45:00|3377.03|3376.63|3377.16|3376.76|3377.66|3377.26|3376.66|3376.26|8164
1581529800000|2020-02-12 17:50:00|3377.28|3376.88|3375.66|3375.26|3377.41|3377.01|3375.41|3375.01|6314
1581530100000|2020-02-12 17:55:00|3375.91|3375.51|3375.41|3375.01|3375.91|3375.51|3374.41|3374.01|6896
1581530400000|2020-02-12 18:00:00|3375.16|3374.76|3373.66|3373.26|3375.66|3375.26|3373.41|3373.01|7633
1581530700000|2020-02-12 18:05:00|3373.78|3373.38|3373.16|3372.76|3374.53|3374.13|3372.91|3372.51|8922
1581531000000|2020-02-12 18:10:00|3372.91|3372.51|3372.91|3372.51|3373.16|3372.76|3371.91|3371.51|10368
1581531300000|2020-02-12 18:15:00|3372.66|3372.26|3372.16|3371.76|3373.16|3372.76|3372.16|3371.76|6358
1581531600000|2020-02-12 18:20:00|3372.41|3372.01|3371.41|3371.01|3372.41|3372.01|3371.16|3370.76|7299
1581531900000|2020-02-12 18:25:00|3371.16|3370.76|3372.66|3372.26|3372.91|3372.51|3370.66|3370.26|8674
1581532200000|2020-02-12 18:30:00|3372.41|3372.01|3373.91|3373.51|3374.16|3373.76|3372.41|3372.01|6616
1581532500000|2020-02-12 18:35:00|3374.03|3373.63|3374.66|3374.26|3374.66|3374.26|3373.66|3373.26|5492
1581532800000|2020-02-12 18:40:00|3374.91|3374.51|3374.66|3374.26|3374.91|3374.51|3374.28|3373.88|3013
1581533100000|2020-02-12 18:45:00|3374.78|3374.38|3374.41|3374.01|3374.91|3374.51|3373.66|3373.26|6224
1581533400000|2020-02-12 18:50:00|3374.16|3373.76|3373.41|3373.01|3374.41|3374.01|3373.41|3373.01|4301
1581533700000|2020-02-12 18:55:00|3373.16|3372.76|3375.16|3374.76|3375.41|3375.01|3373.16|3372.76|5171
1581534000000|2020-02-12 19:00:00|3375.28|3374.88|3374.91|3374.51|3376.16|3375.76|3374.66|3374.26|6801
1581534300000|2020-02-12 19:05:00|3375.16|3374.76|3376.16|3375.76|3376.41|3376.01|3375.16|3374.76|4320
1581534600000|2020-02-12 19:10:00|3376.28|3375.88|3375.66|3375.26|3376.66|3376.26|3375.41|3375.01|5196
1581534900000|2020-02-12 19:15:00|3375.78|3375.38|3375.91|3375.51|3376.41|3376.01|3375.41|3375.01|4144
1581535200000|2020-02-12 19:20:00|3376.16|3375.76|3376.41|3376.01|3376.66|3376.26|3375.91|3375.51|5018
1581535500000|2020-02-12 19:25:00|3376.28|3375.88|3375.41|3375.01|3376.91|3376.51|3375.41|3375.01|4481
1581535800000|2020-02-12 19:30:00|3375.66|3375.26|3375.66|3375.26|3376.28|3375.88|3375.41|3375.01|3534
1581536100000|2020-02-12 19:35:00|3375.41|3375.01|3376.41|3376.01|3376.66|3376.26|3375.41|3375.01|3877
1581536400000|2020-02-12 19:40:00|3376.28|3375.88|3376.16|3375.76|3376.66|3376.26|3375.91|3375.51|3481
1581536700000|2020-02-12 19:45:00|3376.28|3375.88|3378.16|3377.76|3378.16|3377.76|3376.28|3375.88|10048
1581537000000|2020-02-12 19:50:00|3378.41|3378.01|3377.16|3376.76|3378.41|3378.01|3377.16|3376.76|5682
1581537300000|2020-02-12 19:55:00|3377.03|3376.63|3377.16|3376.76|3377.66|3377.26|3376.41|3376.01|6217
1581537600000|2020-02-12 20:00:00|3377.41|3377.01|3378.41|3378.01|3378.91|3378.51|3376.91|3376.51|11922
1581537900000|2020-02-12 20:05:00|3378.16|3377.76|3376.91|3376.51|3378.91|3378.51|3376.41|3376.01|7025
1581538200000|2020-02-12 20:10:00|3376.78|3376.38|3375.66|3375.26|3376.91|3376.51|3374.66|3374.26|12007
1581538500000|2020-02-12 20:15:00|3375.78|3375.38|3376.41|3376.01|3376.41|3376.01|3374.91|3374.51|5726
1581538800000|2020-02-12 20:20:00|3376.48|3376.08|3377.98|3377.58|3377.98|3377.58|3376.48|3376.08|6092
1581539100000|2020-02-12 20:25:00|3377.73|3377.33|3377.48|3377.08|3377.98|3377.58|3377.23|3376.83|3954
1581539400000|2020-02-12 20:30:00|3377.23|3376.83|3377.73|3377.33|3377.73|3377.33|3375.98|3375.58|9757
1581539700000|2020-02-12 20:35:00|3377.98|3377.58|3378.48|3378.08|3378.85|3378.45|3377.98|3377.58|6857
1581540000000|2020-02-12 20:40:00|3378.73|3378.33|3379.48|3379.08|3379.73|3379.33|3378.23|3377.83|14548
1581540300000|2020-02-12 20:45:00|3379.35|3378.95|3378.98|3378.58|3380.23|3379.83|3378.98|3378.58|14479
1581540600000|2020-02-12 20:50:00|3379.73|3379.33|3381.73|3381.33|3381.73|3381.33|3379.73|3379.33|34675
1581540900000|2020-02-12 20:55:00|3381.48|3381.08|3379.48|3379.08|3381.73|3381.33|3378.98|3378.58|59001
1581541200000|2020-02-12 21:00:00|3378.4|3378|3378.25|3377.65|3380.75|3380.15|3378|3377.4|44623
1581541500000|2020-02-12 21:05:00|3378.5|3377.9|3379|3378.4|3379.5|3378.9|3377.75|3377.15|11424
1581541800000|2020-02-12 21:10:00|3379.25|3378.65|3381.03|3379.53|3381.03|3380.27|3378.75|3378.15|12409
1581542100000|2020-02-12 21:15:00|3380.99|3379.49|3380.96|3379.46|3381.18|3379.68|3380.85|3379.35|67
1581542400000|2020-02-12 21:20:00|3380.88|3379.38|3380.85|3379.35|3381.1|3379.6|3380.74|3379.24|0
1581542700000|2020-02-12 21:25:00|3380.81|3379.31|3380.52|3379.02|3380.88|3379.38|3380.37|3378.87|0
1581543000000|2020-02-12 21:30:00|3380.37|3379.77|3380.37|3379.77|3380.62|3380.02|3379.87|3379.27|1992
1581543300000|2020-02-12 21:35:00|3380.12|3379.52|3380.37|3379.77|3380.62|3380.02|3380.12|3379.52|735
1581543600000|2020-02-12 21:40:00|3380.62|3380.02|3380.37|3379.77|3380.62|3380.02|3380.12|3379.52|732
1581543900000|2020-02-12 21:45:00|3380.62|3380.02|3381.12|3380.52|3381.62|3381.02|3380.37|3379.77|1832
1581544200000|2020-02-12 21:50:00|3381.37|3380.77|3381.12|3380.52|3381.37|3380.77|3380.62|3380.02|1164
1581544500000|2020-02-12 21:55:00|3381.37|3380.77|3380.78|3379.28|3381.37|3380.77|3380.62|3379.28|1166
1581544800000|2020-02-12 22:00:00|3380.96|3379.46|3380.19|3378.69|3381|3379.5|3379.83|3378.33|7
1581545100000|2020-02-12 22:05:00|3380.23|3378.73|3380.23|3378.73|3380.3|3378.8|3380.23|3378.73|0
1581545400000|2020-02-12 22:10:00|3380.3|3378.8|3380.23|3378.73|3380.34|3378.84|3380.16|3378.66|0
1581545700000|2020-02-12 22:15:00|3380.19|3378.69|3380.23|3378.73|3380.38|3378.88|3380.19|3378.69|0
1581546000000|2020-02-12 22:20:00|3380.27|3378.77|3380.27|3378.77|3380.3|3378.8|3380.27|3378.77|0
1581546300000|2020-02-12 22:25:00|3380.3|3378.8|3380.34|3378.84|3380.34|3378.84|3380.23|3378.73|0
1581546600000|2020-02-12 22:30:00|3380.38|3378.88|3380.34|3378.84|3380.78|3379.28|3380.34|3378.84|0
1581546900000|2020-02-12 22:35:00|3380.45|3378.95|3380.41|3378.91|3380.45|3378.95|3380.27|3378.77|0
1581547200000|2020-02-12 22:40:00|3380.38|3378.88|3380.38|3378.88|3380.41|3378.91|3380.12|3378.62|0
1581547500000|2020-02-12 22:45:00|3380.34|3378.84|3380.52|3379.02|3380.52|3379.02|3380.34|3378.84|0
1581547800000|2020-02-12 22:50:00|3380.6|3379.1|3380.41|3378.91|3380.63|3379.13|3380.41|3378.91|0
1581548100000|2020-02-12 22:55:00|3380.56|3379.06|3380.56|3379.06|3380.78|3379.28|3380.41|3378.91|0
1581548400000|2020-02-12 23:00:00|3381.37|3380.77|3381|3380.4|3381.5|3380.9|3380|3379.4|1498
1581548700000|2020-02-12 23:05:00|3380.87|3380.27|3380.5|3379.9|3381|3380.4|3380|3379.4|578
1581549000000|2020-02-12 23:10:00|3380.37|3379.77|3380.75|3380.15|3380.75|3380.15|3380.37|3379.77|273
1581549300000|2020-02-12 23:15:00|3380.87|3380.27|3381.25|3380.65|3381.25|3380.65|3380.87|3380.27|318
1581549600000|2020-02-12 23:20:00|3381|3380.4|3381|3380.4|3381.25|3380.65|3381|3380.4|293
1581549900000|2020-02-12 23:25:00|3380.87|3380.27|3381.5|3380.9|3381.75|3381.15|3380.75|3380.15|588
1581550200000|2020-02-12 23:30:00|3381.62|3381.02|3382|3381.4|3382.12|3381.52|3381.25|3380.65|701
1581550500000|2020-02-12 23:35:00|3381.75|3381.15|3382|3381.4|3382|3381.4|3381.75|3381.15|230
1581550800000|2020-02-12 23:40:00|3381.75|3381.15|3382.25|3381.65|3382.37|3381.77|3381.75|3381.15|501
1581551100000|2020-02-12 23:45:00|3382|3381.4|3374.12|3373.52|3382.5|3381.9|3372.62|3372.02|9391
1581551400000|2020-02-12 23:50:00|3374.25|3373.65|3368|3367.4|3379.75|3379.15|3367|3366.4|16943
1581551700000|2020-02-12 23:55:00|3367.75|3367.15|3367.75|3367.15|3370.25|3369.65|3364|3363.4|12043
1581552000000|2020-02-13 00:00:00|3368|3367.4|3369.25|3368.65|3370|3369.4|3365|3364.4|6622
1581552300000|2020-02-13 00:05:00|3369.12|3368.52|3371.5|3370.9|3372|3371.4|3368.75|3368.15|4760
1581552600000|2020-02-13 00:10:00|3371.62|3371.02|3371.5|3370.9|3372|3371.4|3370.5|3369.9|4396
1581552900000|2020-02-13 00:15:00|3371.75|3371.15|3370.75|3370.15|3372.25|3371.65|3369.25|3368.65|4349
1581553200000|2020-02-13 00:20:00|3370.87|3370.27|3370.25|3369.65|3371.5|3370.9|3369.75|3369.15|2321
1581553500000|2020-02-13 00:25:00|3370.12|3369.52|3368.75|3368.15|3370.5|3369.9|3368.5|3367.9|2521
1581553800000|2020-02-13 00:30:00|3368.62|3368.02|3369.25|3368.65|3369.75|3369.15|3368|3367.4|2629
1581554100000|2020-02-13 00:35:00|3369|3368.4|3366.5|3365.9|3370|3369.4|3366.5|3365.9|3364
1581554400000|2020-02-13 00:40:00|3366.75|3366.15|3367.25|3366.65|3367.5|3366.9|3366.25|3365.65|3401
1581554700000|2020-02-13 00:45:00|3367|3366.4|3368.5|3367.9|3368.75|3368.15|3366.5|3365.9|2635
1581555000000|2020-02-13 00:50:00|3368.62|3368.02|3368.25|3367.65|3368.75|3368.15|3367.5|3366.9|1804
1581555300000|2020-02-13 00:55:00|3368|3367.4|3368.75|3368.15|3368.75|3368.15|3367.25|3366.65|1734
1581555600000|2020-02-13 01:00:00|3368.62|3368.02|3370|3369.4|3370.37|3369.77|3368|3367.4|2690
1581555900000|2020-02-13 01:05:00|3370.12|3369.52|3371|3370.4|3371.5|3370.9|3369.62|3369.02|2270
1581556200000|2020-02-13 01:10:00|3371.25|3370.65|3370.5|3369.9|3371.5|3370.9|3370.25|3369.65|1452
1581556500000|2020-02-13 01:15:00|3370.25|3369.65|3371|3370.4|3371.75|3371.15|3370|3369.4|2099
1581556800000|2020-02-13 01:20:00|3370.75|3370.15|3371.75|3371.15|3371.75|3371.15|3370.25|3369.65|1722
1581557100000|2020-02-13 01:25:00|3372|3371.4|3371.75|3371.15|3373.37|3372.77|3371.5|3370.9|3389
1581557400000|2020-02-13 01:30:00|3371.62|3371.02|3370.5|3369.9|3372.5|3371.9|3369.5|3368.9|3003
1581557700000|2020-02-13 01:35:00|3370.75|3370.15|3370.75|3370.15|3371.75|3371.15|3370|3369.4|2943
1581558000000|2020-02-13 01:40:00|3371|3370.4|3371.75|3371.15|3371.75|3371.15|3369.5|3368.9|2077
1581558300000|2020-02-13 01:45:00|3372|3371.4|3372.25|3371.65|3373|3372.4|3371.5|3370.9|1750
1581558600000|2020-02-13 01:50:00|3372.5|3371.9|3372|3371.4|3372.5|3371.9|3371.25|3370.65|1117
1581558900000|2020-02-13 01:55:00|3371.75|3371.15|3370.5|3369.9|3372|3371.4|3370.25|3369.65|1140
1581559200000|2020-02-13 02:00:00|3370.75|3370.15|3369.25|3368.65|3371|3370.4|3368.75|3368.15|2248
1581559500000|2020-02-13 02:05:00|3369.37|3368.77|3371.25|3370.65|3371.25|3370.65|3369.25|3368.65|1092
1581559800000|2020-02-13 02:10:00|3371|3370.4|3370.5|3369.9|3371.25|3370.65|3370|3369.4|790
1581560100000|2020-02-13 02:15:00|3370.25|3369.65|3370.75|3370.15|3371.5|3370.9|3370.25|3369.65|898
1581560400000|2020-02-13 02:20:00|3370.5|3369.9|3370.75|3370.15|3371.25|3370.65|3370.25|3369.65|630
1581560700000|2020-02-13 02:25:00|3370.5|3369.9|3370.5|3369.9|3371.25|3370.65|3370.5|3369.9|809
1581561000000|2020-02-13 02:30:00|3370.75|3370.15|3371.75|3371.15|3372|3371.4|3369.75|3369.15|1634
1581561300000|2020-02-13 02:35:00|3371.62|3371.02|3372.25|3371.65|3372.75|3372.15|3371.5|3370.9|1355
1581561600000|2020-02-13 02:40:00|3372.5|3371.9|3372|3371.4|3372.62|3372.02|3371.5|3370.9|608
1581561900000|2020-02-13 02:45:00|3372.12|3371.52|3372.5|3371.9|3372.75|3372.15|3371.75|3371.15|796
1581562200000|2020-02-13 02:50:00|3372.75|3372.15|3372.25|3371.65|3372.75|3372.15|3372|3371.4|424
1581562500000|2020-02-13 02:55:00|3372.37|3371.77|3371.25|3370.65|3372.5|3371.9|3371.25|3370.65|792
1581562800000|2020-02-13 03:00:00|3371.12|3370.52|3372|3371.4|3372|3371.4|3371|3370.4|829
1581563100000|2020-02-13 03:05:00|3371.75|3371.15|3371.75|3371.15|3372.5|3371.9|3371.5|3370.9|802
1581563400000|2020-02-13 03:10:00|3371.5|3370.9|3372|3371.4|3372|3371.4|3371.25|3370.65|655
1581563700000|2020-02-13 03:15:00|3371.75|3371.15|3371.75|3371.15|3372.62|3372.02|3371.75|3371.15|580
1581564000000|2020-02-13 03:20:00|3371.5|3370.9|3371.5|3370.9|3371.75|3371.15|3371.25|3370.65|566
1581564300000|2020-02-13 03:25:00|3371.37|3370.77|3370.5|3369.9|3371.5|3370.9|3370.5|3369.9|948
1581564600000|2020-02-13 03:30:00|3370.75|3370.15|3371.25|3370.65|3371.25|3370.65|3370.37|3369.77|683
1581564900000|2020-02-13 03:35:00|3371|3370.4|3371|3370.4|3371.25|3370.65|3370.75|3370.15|316
1581565200000|2020-02-13 03:40:00|3371.12|3370.52|3370.75|3370.15|3371.5|3370.9|3370.75|3370.15|443
1581565500000|2020-02-13 03:45:00|3371|3370.4|3370.5|3369.9|3371.25|3370.65|3370.5|3369.9|530
1581565800000|2020-02-13 03:50:00|3370.62|3370.02|3370.25|3369.65|3370.75|3370.15|3370.25|3369.65|785
1581566100000|2020-02-13 03:55:00|3370.12|3369.52|3369.5|3368.9|3370.25|3369.65|3369.5|3368.9|965
1581566400000|2020-02-13 04:00:00|3369.75|3369.15|3370.25|3369.65|3370.5|3369.9|3369.25|3368.65|1220
1581566700000|2020-02-13 04:05:00|3370.37|3369.77|3370|3369.4|3370.75|3370.15|3370|3369.4|421
1581567000000|2020-02-13 04:10:00|3370.25|3369.65|3370.75|3370.15|3371.12|3370.52|3370|3369.4|491
1581567300000|2020-02-13 04:15:00|3370.87|3370.27|3370.25|3369.65|3370.87|3370.27|3370.25|3369.65|355
1581567600000|2020-02-13 04:20:00|3370.5|3369.9|3370|3369.4|3370.5|3369.9|3369.75|3369.15|269
1581567900000|2020-02-13 04:25:00|3369.75|3369.15|3369|3368.4|3369.75|3369.15|3368.75|3368.15|970
1581568200000|2020-02-13 04:30:00|3369.25|3368.65|3369.25|3368.65|3369.25|3368.65|3368.5|3367.9|695
1581568500000|2020-02-13 04:35:00|3369|3368.4|3369.5|3368.9|3369.5|3368.9|3369|3368.4|497
1581568800000|2020-02-13 04:40:00|3369.25|3368.65|3368.5|3367.9|3369.75|3369.15|3368.5|3367.9|426
1581569100000|2020-02-13 04:45:00|3368.37|3367.77|3368|3367.4|3368.5|3367.9|3367.62|3367.02|865
1581569400000|2020-02-13 04:50:00|3368.12|3367.52|3368.25|3367.65|3368.5|3367.9|3367.87|3367.27|590
1581569700000|2020-02-13 04:55:00|3368.5|3367.9|3367.5|3366.9|3368.5|3367.9|3367.5|3366.9|685
1581570000000|2020-02-13 05:00:00|3367.75|3367.15|3368.5|3367.9|3368.5|3367.9|3367.25|3366.65|1019
1581570300000|2020-02-13 05:05:00|3368.75|3368.15|3368|3367.4|3368.75|3368.15|3367.75|3367.15|1031
1581570600000|2020-02-13 05:10:00|3367.75|3367.15|3368.5|3367.9|3369.12|3368.52|3367.75|3367.15|846
1581570900000|2020-02-13 05:15:00|3368.25|3367.65|3368.75|3368.15|3369|3368.4|3368.25|3367.65|571
1581571200000|2020-02-13 05:20:00|3368.5|3367.9|3368.5|3367.9|3369|3368.4|3368.25|3367.65|465
1581571500000|2020-02-13 05:25:00|3368.25|3367.65|3368|3367.4|3368.5|3367.9|3367.87|3367.27|621
1581571800000|2020-02-13 05:30:00|3368.12|3367.52|3367.75|3367.15|3368.5|3367.9|3367.25|3366.65|1251
1581572100000|2020-02-13 05:35:00|3368|3367.4|3368.25|3367.65|3368.62|3368.02|3367.75|3367.15|546
1581572400000|2020-02-13 05:40:00|3368.37|3367.77|3368.5|3367.9|3368.5|3367.9|3368|3367.4|454
1581572700000|2020-02-13 05:45:00|3368.62|3368.02|3369|3368.4|3369.25|3368.65|3368.5|3367.9|663
1581573000000|2020-02-13 05:50:00|3369.12|3368.52|3369.5|3368.9|3369.75|3369.15|3369|3368.4|1084
1581573300000|2020-02-13 05:55:00|3369.25|3368.65|3369.25|3368.65|3369.5|3368.9|3369|3368.4|452
1581573600000|2020-02-13 06:00:00|3369|3368.4|3369.5|3368.9|3370|3369.4|3369|3368.4|904
1581573900000|2020-02-13 06:05:00|3369.75|3369.15|3369.25|3368.65|3369.75|3369.15|3369.25|3368.65|318
1581574200000|2020-02-13 06:10:00|3369.5|3368.9|3367.5|3366.9|3369.5|3368.9|3367.5|3366.9|875
1581574500000|2020-02-13 06:15:00|3367.75|3367.15|3367|3366.4|3368|3367.4|3366.5|3365.9|1605
1581574800000|2020-02-13 06:20:00|3366.75|3366.15|3367.75|3367.15|3367.87|3367.27|3366.75|3366.15|611
1581575100000|2020-02-13 06:25:00|3368|3367.4|3367.5|3366.9|3368.25|3367.65|3367.25|3366.65|1171
1581575400000|2020-02-13 06:30:00|3367.75|3367.15|3367|3366.4|3368|3367.4|3366.75|3366.15|629
1581575700000|2020-02-13 06:35:00|3366.75|3366.15|3367|3366.4|3367.25|3366.65|3366.5|3365.9|413
1581576000000|2020-02-13 06:40:00|3367.25|3366.65|3366.75|3366.15|3367.25|3366.65|3366.5|3365.9|414
1581576300000|2020-02-13 06:45:00|3366.87|3366.27|3367|3366.4|3367.5|3366.9|3366.87|3366.27|584
1581576600000|2020-02-13 06:50:00|3366.75|3366.15|3367.25|3366.65|3367.75|3367.15|3366.75|3366.15|544
1581576900000|2020-02-13 06:55:00|3367|3366.4|3366.75|3366.15|3367.25|3366.65|3366.5|3365.9|647
1581577200000|2020-02-13 07:00:00|3366.87|3366.27|3365|3364.4|3367.25|3366.65|3365|3364.4|2337
1581577500000|2020-02-13 07:05:00|3365.12|3364.52|3366.25|3365.65|3366.5|3365.9|3365|3364.4|1869
1581577800000|2020-02-13 07:10:00|3366.12|3365.52|3365.5|3364.9|3366.25|3365.65|3365.25|3364.65|929
1581578100000|2020-02-13 07:15:00|3365.25|3364.65|3365.25|3364.65|3365.5|3364.9|3364.75|3364.15|1749
1581578400000|2020-02-13 07:20:00|3365.12|3364.52|3365|3364.4|3365.25|3364.65|3364.75|3364.15|1670
1581578700000|2020-02-13 07:25:00|3364.75|3364.15|3366.5|3365.9|3366.75|3366.15|3364.75|3364.15|1594
1581579000000|2020-02-13 07:30:00|3366.75|3366.15|3367.25|3366.65|3367.25|3366.65|3366.25|3365.65|1278
1581579300000|2020-02-13 07:35:00|3367|3366.4|3367|3366.4|3367.25|3366.65|3366.75|3366.15|520
1581579600000|2020-02-13 07:40:00|3366.87|3366.27|3365.75|3365.15|3367|3366.4|3365.75|3365.15|1536
1581579900000|2020-02-13 07:45:00|3365.5|3364.9|3365.5|3364.9|3366|3365.4|3365|3364.4|1009
1581580200000|2020-02-13 07:50:00|3365.37|3364.77|3364.5|3363.9|3365.5|3364.9|3364.5|3363.9|1960
1581580500000|2020-02-13 07:55:00|3364.37|3363.77|3364|3363.4|3365|3364.4|3363|3362.4|4376
1581580800000|2020-02-13 08:00:00|3364.25|3363.65|3364|3363.4|3365|3364.4|3363.5|3362.9|7186
1581581100000|2020-02-13 08:05:00|3364.25|3363.65|3364.5|3363.9|3365.37|3364.77|3363.75|3363.15|3300
1581581400000|2020-02-13 08:10:00|3364.75|3364.15|3363.5|3362.9|3364.75|3364.15|3363.25|3362.65|3623
1581581700000|2020-02-13 08:15:00|3363.25|3362.65|3365|3364.4|3365|3364.4|3363.25|3362.65|2512
1581582000000|2020-02-13 08:20:00|3364.75|3364.15|3366.75|3366.15|3367.25|3366.65|3364.5|3363.9|3601
1581582300000|2020-02-13 08:25:00|3366.62|3366.02|3365.75|3365.15|3367|3366.4|3365.5|3364.9|2296
1581582600000|2020-02-13 08:30:00|3365.5|3364.9|3365.75|3365.15|3366.75|3366.15|3365.37|3364.77|2029
1581582900000|2020-02-13 08:35:00|3365.62|3365.02|3364.75|3364.15|3366.25|3365.65|3364.75|3364.15|2255
1581583200000|2020-02-13 08:40:00|3365|3364.4|3364.75|3364.15|3365.25|3364.65|3364.25|3363.65|1653
1581583500000|2020-02-13 08:45:00|3364.62|3364.02|3365|3364.4|3366|3365.4|3364.5|3363.9|1776
1581583800000|2020-02-13 08:50:00|3365.12|3364.52|3364.5|3363.9|3365.5|3364.9|3364.5|3363.9|1518
1581584100000|2020-02-13 08:55:00|3364.62|3364.02|3364.5|3363.9|3365|3364.4|3364|3363.4|1903
1581584400000|2020-02-13 09:00:00|3364.37|3363.77|3363.5|3362.9|3364.37|3363.77|3363.5|3362.9|1958
1581584700000|2020-02-13 09:05:00|3363.25|3362.65|3362|3361.4|3364.5|3363.9|3362|3361.4|3999
1581585000000|2020-02-13 09:10:00|3362.12|3361.52|3363.75|3363.15|3364.25|3363.65|3362.12|3361.52|2640
1581585300000|2020-02-13 09:15:00|3363.5|3362.9|3362.25|3361.65|3364|3363.4|3361.5|3360.9|3482
1581585600000|2020-02-13 09:20:00|3362.37|3361.77|3361.5|3360.9|3363.25|3362.65|3361.5|3360.9|1957
1581585900000|2020-02-13 09:25:00|3361.25|3360.65|3359.75|3359.15|3361.5|3360.9|3359.75|3359.15|3031
1581586200000|2020-02-13 09:30:00|3359.87|3359.27|3359.75|3359.15|3360.5|3359.9|3359.5|3358.9|4029
1581586500000|2020-02-13 09:35:00|3360|3359.4|3360|3359.4|3360.5|3359.9|3359.75|3359.15|1374
1581586800000|2020-02-13 09:40:00|3359.75|3359.15|3360.75|3360.15|3360.75|3360.15|3359.25|3358.65|1479
1581587100000|2020-02-13 09:45:00|3361|3360.4|3359.5|3358.9|3361|3360.4|3359.25|3358.65|2354
1581587400000|2020-02-13 09:50:00|3359.25|3358.65|3356.25|3355.65|3359.75|3359.15|3354.75|3354.15|9435
1581587700000|2020-02-13 09:55:00|3356.5|3355.9|3356.75|3356.15|3357.25|3356.65|3356.25|3355.65|3442
1581588000000|2020-02-13 10:00:00|3356.5|3355.9|3355|3354.4|3356.75|3356.15|3354.25|3353.65|5577
1581588300000|2020-02-13 10:05:00|3354.87|3354.27|3351.75|3351.15|3355.25|3354.65|3351.5|3350.9|8812
1581588600000|2020-02-13 10:10:00|3351.62|3351.02|3353.25|3352.65|3353.5|3352.9|3348.75|3348.15|10965
1581588900000|2020-02-13 10:15:00|3353|3352.4|3354.25|3353.65|3354.25|3353.65|3353|3352.4|3345
1581589200000|2020-02-13 10:20:00|3354.12|3353.52|3355.75|3355.15|3355.75|3355.15|3353.75|3353.15|3158
1581589500000|2020-02-13 10:25:00|3356|3355.4|3357.75|3357.15|3359.5|3358.9|3355.75|3355.15|7457
1581589800000|2020-02-13 10:30:00|3357.62|3357.02|3357.25|3356.65|3358.25|3357.65|3356.5|3355.9|3425
1581590100000|2020-02-13 10:35:00|3357.37|3356.77|3357.25|3356.65|3357.5|3356.9|3356.25|3355.65|2631
1581590400000|2020-02-13 10:40:00|3357.12|3356.52|3356.5|3355.9|3357.25|3356.65|3355.75|3355.15|2209
1581590700000|2020-02-13 10:45:00|3356.37|3355.77|3356.5|3355.9|3357.75|3357.15|3354.75|3354.15|3605
1581591000000|2020-02-13 10:50:00|3356.75|3356.15|3357|3356.4|3358.5|3357.9|3356.37|3355.77|2527
1581591300000|2020-02-13 10:55:00|3357.25|3356.65|3356.25|3355.65|3357.5|3356.9|3356|3355.4|1546
1581591600000|2020-02-13 11:00:00|3356.5|3355.9|3355.25|3354.65|3357|3356.4|3353.87|3353.27|4116
1581591900000|2020-02-13 11:05:00|3355|3354.4|3354.75|3354.15|3355.5|3354.9|3353|3352.4|2830
1581592200000|2020-02-13 11:10:00|3354.62|3354.02|3353.25|3352.65|3355.25|3354.65|3352.5|3351.9|2305
1581592500000|2020-02-13 11:15:00|3353|3352.4|3353.75|3353.15|3354.75|3354.15|3352.75|3352.15|2266
1581592800000|2020-02-13 11:20:00|3353.5|3352.9|3353.75|3353.15|3354|3353.4|3352.75|3352.15|2295
1581593100000|2020-02-13 11:25:00|3353.62|3353.02|3353|3352.4|3354.25|3353.65|3352.75|3352.15|2334
1581593400000|2020-02-13 11:30:00|3352.87|3352.27|3353.25|3352.65|3354.25|3353.65|3352.37|3351.77|3895
1581593700000|2020-02-13 11:35:00|3353.5|3352.9|3356.25|3355.65|3356.75|3356.15|3353.5|3352.9|4844
1581594000000|2020-02-13 11:40:00|3356.37|3355.77|3356.5|3355.9|3357.25|3356.65|3356|3355.4|2842
1581594300000|2020-02-13 11:45:00|3356.62|3356.02|3357.25|3356.65|3358.37|3357.77|3356.5|3355.9|4662
1581594600000|2020-02-13 11:50:00|3357.12|3356.52|3357.5|3356.9|3359.5|3358.9|3357|3356.4|5741
1581594900000|2020-02-13 11:55:00|3357.75|3357.15|3357.25|3356.65|3358|3357.4|3356.5|3355.9|5639
1581595200000|2020-02-13 12:00:00|3357.5|3356.9|3359.25|3358.65|3359.25|3358.65|3357.5|3356.9|3326
1581595500000|2020-02-13 12:05:00|3359|3358.4|3359.75|3359.15|3360.25|3359.65|3358.25|3357.65|4306
1581595800000|2020-02-13 12:10:00|3359.5|3358.9|3358.25|3357.65|3359.62|3359.02|3357.87|3357.27|5523
1581596100000|2020-02-13 12:15:00|3358.12|3357.52|3357.25|3356.65|3358.75|3358.15|3357|3356.4|3713
1581596400000|2020-02-13 12:20:00|3357.37|3356.77|3357|3356.4|3358.25|3357.65|3356.87|3356.27|1914
1581596700000|2020-02-13 12:25:00|3356.87|3356.27|3356.5|3355.9|3357|3356.4|3356|3355.4|2121
1581597000000|2020-02-13 12:30:00|3357.12|3356.52|3357.5|3356.9|3358.25|3357.65|3356.5|3355.9|2391
1581597300000|2020-02-13 12:35:00|3357.75|3357.15|3357.25|3356.65|3358.5|3357.9|3357|3356.4|1861
1581597600000|2020-02-13 12:40:00|3357.12|3356.52|3357.75|3357.15|3358.5|3357.9|3356.75|3356.15|2089
1581597900000|2020-02-13 12:45:00|3358|3357.4|3354.75|3354.15|3358|3357.4|3354.5|3353.9|5043
1581598200000|2020-02-13 12:50:00|3355|3354.4|3356.75|3356.15|3357.25|3356.65|3354.75|3354.15|2514
1581598500000|2020-02-13 12:55:00|3356.87|3356.27|3360|3359.4|3360|3359.4|3356.25|3355.65|5992
1581598800000|2020-02-13 13:00:00|3360.25|3359.65|3361.25|3360.65|3361.5|3360.9|3359.25|3358.65|8750
1581599100000|2020-02-13 13:05:00|3361.5|3360.9|3360|3359.4|3361.75|3361.15|3359.75|3359.15|4444
1581599400000|2020-02-13 13:10:00|3359.87|3359.27|3360.5|3359.9|3360.5|3359.9|3359.25|3358.65|3045
1581599700000|2020-02-13 13:15:00|3360.75|3360.15|3360|3359.4|3360.75|3360.15|3359.75|3359.15|2337
1581600000000|2020-02-13 13:20:00|3360.5|3359.9|3362|3361.4|3362|3361.4|3360|3359.4|3487
1581600300000|2020-02-13 13:25:00|3361.87|3361.27|3361.25|3360.65|3362.5|3361.9|3361|3360.4|3192
1581600600000|2020-02-13 13:30:00|3361.37|3360.77|3361.25|3360.65|3362.5|3361.9|3359.75|3359.15|5209
1581600900000|2020-02-13 13:35:00|3361|3360.4|3361.25|3360.65|3362.25|3361.65|3359.75|3359.15|9197
1581601200000|2020-02-13 13:40:00|3361.12|3360.52|3363.25|3362.65|3363.5|3362.9|3361|3360.4|3923
1581601500000|2020-02-13 13:45:00|3363|3362.4|3363.25|3362.65|3363.75|3363.15|3362.25|3361.65|3367
1581601800000|2020-02-13 13:50:00|3363|3362.4|3365.25|3364.65|3365.5|3364.9|3362.75|3362.15|7187
1581602100000|2020-02-13 13:55:00|3365.12|3364.52|3364.25|3363.65|3365.5|3364.9|3364|3363.4|7058
1581602400000|2020-02-13 14:00:00|3364.75|3364.15|3364|3363.4|3364.75|3364.15|3363.5|3362.9|4854
1581602700000|2020-02-13 14:05:00|3364.25|3363.65|3365.75|3365.15|3365.75|3365.15|3364|3363.4|4033
1581603000000|2020-02-13 14:10:00|3365.5|3364.9|3363.75|3363.15|3366.5|3365.9|3363.5|3362.9|7404
1581603300000|2020-02-13 14:15:00|3363.5|3362.9|3364|3363.4|3364.5|3363.9|3363.5|3362.9|3021
1581603600000|2020-02-13 14:20:00|3363.87|3363.27|3362.5|3361.9|3364|3363.4|3362.5|3361.9|4263
1581603900000|2020-02-13 14:25:00|3362.62|3362.02|3362|3361.4|3363.25|3362.65|3362|3361.4|4753
1581604200000|2020-02-13 14:30:00|3362.25|3361.65|3367.65|3367.25|3368.15|3367.75|3359.15|3358.75|60433
1581604500000|2020-02-13 14:35:00|3367.9|3367.5|3367.15|3366.75|3370.4|3370|3366.9|3366.5|36111
1581604800000|2020-02-13 14:40:00|3367.27|3366.87|3368.4|3368|3368.9|3368.5|3366.15|3365.75|23894
1581605100000|2020-02-13 14:45:00|3368.65|3368.25|3368.4|3368|3370.4|3370|3366.9|3366.5|30164
1581605400000|2020-02-13 14:50:00|3368.27|3367.87|3371.4|3371|3371.65|3371.25|3368.15|3367.75|25442
1581605700000|2020-02-13 14:55:00|3371.52|3371.12|3364.65|3364.25|3371.9|3371.5|3364.65|3364.25|37892
1581606000000|2020-02-13 15:00:00|3364.9|3364.5|3360.15|3359.75|3365.9|3365.5|3359.65|3359.25|46594
1581606300000|2020-02-13 15:05:00|3359.9|3359.5|3364.15|3363.75|3365.15|3364.75|3359.9|3359.5|29384
1581606600000|2020-02-13 15:10:00|3364.27|3363.87|3367.15|3366.75|3367.4|3367|3364.27|3363.87|23700
1581606900000|2020-02-13 15:15:00|3366.9|3366.5|3367.9|3367.5|3368.15|3367.75|3366.15|3365.75|20122
1581607200000|2020-02-13 15:20:00|3367.65|3367.25|3366.15|3365.75|3367.9|3367.5|3365.9|3365.5|17056
1581607500000|2020-02-13 15:25:00|3366.4|3366|3366.9|3366.5|3368.15|3367.75|3365.15|3364.75|19353
1581607800000|2020-02-13 15:30:00|3366.4|3366|3367.4|3367|3368.15|3367.75|3364.65|3364.25|17014
1581608100000|2020-02-13 15:35:00|3367.15|3366.75|3366.15|3365.75|3368.15|3367.75|3364.65|3364.25|19078
1581608400000|2020-02-13 15:40:00|3365.9|3365.5|3368.65|3368.25|3368.9|3368.5|3365.65|3365.25|14067
1581608700000|2020-02-13 15:45:00|3368.52|3368.12|3371.65|3371.25|3372.15|3371.75|3368.4|3368|15545
1581609000000|2020-02-13 15:50:00|3371.9|3371.5|3373.15|3372.75|3373.4|3373|3370.9|3370.5|18205
1581609300000|2020-02-13 15:55:00|3372.9|3372.5|3374.4|3374|3374.65|3374.25|3372.15|3371.75|15186
1581609600000|2020-02-13 16:00:00|3374.65|3374.25|3375.9|3375.5|3376.15|3375.75|3373.9|3373.5|19977
1581609900000|2020-02-13 16:05:00|3376.15|3375.75|3374.4|3374|3376.4|3376|3374.4|3374|11951
1581610200000|2020-02-13 16:10:00|3374.65|3374.25|3373.65|3373.25|3375.4|3375|3373.65|3373.25|9693
1581610500000|2020-02-13 16:15:00|3373.4|3373|3374.15|3373.75|3374.15|3373.75|3372.65|3372.25|11497
1581610800000|2020-02-13 16:20:00|3373.9|3373.5|3376.4|3376|3376.9|3376.5|3373.9|3373.5|11989
1581611100000|2020-02-13 16:25:00|3376.65|3376.25|3377.15|3376.75|3377.65|3377.25|3375.65|3375.25|11756
1581611400000|2020-02-13 16:30:00|3377.4|3377|3378.9|3378.5|3378.9|3378.5|3377.15|3376.75|11755
1581611700000|2020-02-13 16:35:00|3379.15|3378.75|3378.15|3377.75|3379.65|3379.25|3377.65|3377.25|16982
1581612000000|2020-02-13 16:40:00|3378.27|3377.87|3377.65|3377.25|3379.4|3379|3376.9|3376.5|14915
1581612300000|2020-02-13 16:45:00|3377.4|3377|3375.4|3375|3377.9|3377.5|3374.65|3374.25|13924
1581612600000|2020-02-13 16:50:00|3375.15|3374.75|3374.9|3374.5|3376.15|3375.75|3374.9|3374.5|8315
1581612900000|2020-02-13 16:55:00|3374.77|3374.37|3376.4|3376|3376.9|3376.5|3374.65|3374.25|7140
1581613200000|2020-02-13 17:00:00|3376.52|3376.12|3378.15|3377.75|3378.4|3378|3376.4|3376|9663
1581613500000|2020-02-13 17:05:00|3378.27|3377.87|3380.15|3379.75|3380.15|3379.75|3377.9|3377.5|10822
1581613800000|2020-02-13 17:10:00|3380.4|3380|3379.4|3379|3380.4|3380|3379.15|3378.75|8191
1581614100000|2020-02-13 17:15:00|3379.15|3378.75|3379.65|3379.25|3380.9|3380.5|3379.15|3378.75|6660
1581614400000|2020-02-13 17:20:00|3379.9|3379.5|3379.65|3379.25|3379.9|3379.5|3378.65|3378.25|7412
1581614700000|2020-02-13 17:25:00|3379.9|3379.5|3379.15|3378.75|3379.9|3379.5|3377.9|3377.5|6992
1581615000000|2020-02-13 17:30:00|3379.4|3379|3380.15|3379.75|3380.65|3380.25|3378.9|3378.5|4513
1581615300000|2020-02-13 17:35:00|3380.4|3380|3378.4|3378|3380.4|3380|3378.4|3378|6019
1581615600000|2020-02-13 17:40:00|3378.15|3377.75|3378.15|3377.75|3379.15|3378.75|3377.4|3377|5358
1581615900000|2020-02-13 17:45:00|3378.02|3377.62|3378.9|3378.5|3379.4|3379|3377.65|3377.25|11001
1581616200000|2020-02-13 17:50:00|3379.02|3378.62|3379.65|3379.25|3380.15|3379.75|3378.9|3378.5|6373
1581616500000|2020-02-13 17:55:00|3379.77|3379.37|3375.65|3375.25|3379.9|3379.5|3375.65|3375.25|11870
1581616800000|2020-02-13 18:00:00|3375.9|3375.5|3376.15|3375.75|3377.4|3377|3375.65|3375.25|13220
1581617100000|2020-02-13 18:05:00|3375.9|3375.5|3375.65|3375.25|3376.9|3376.5|3375.4|3375|10348
1581617400000|2020-02-13 18:10:00|3375.4|3375|3375.15|3374.75|3377.15|3376.75|3374.9|3374.5|10630
1581617700000|2020-02-13 18:15:00|3375.02|3374.62|3376.15|3375.75|3376.4|3376|3373.77|3373.37|10676
1581618000000|2020-02-13 18:20:00|3376.4|3376|3377.15|3376.75|3377.65|3377.25|3376.4|3376|6964
1581618300000|2020-02-13 18:25:00|3377.4|3377|3379.85|3379.45|3380.1|3379.7|3376.9|3376.5|5853
1581618600000|2020-02-13 18:30:00|3379.6|3379.2|3380.1|3379.7|3380.35|3379.95|3379.1|3378.7|4919
1581618900000|2020-02-13 18:35:00|3380.35|3379.95|3380.35|3379.95|3380.35|3379.95|3379.6|3379.2|3697
1581619200000|2020-02-13 18:40:00|3380.47|3380.07|3382.6|3382.2|3383.35|3382.95|3380.47|3380.07|14326
1581619500000|2020-02-13 18:45:00|3382.85|3382.45|3384.35|3383.95|3384.35|3383.95|3382.47|3382.07|10591
1581619800000|2020-02-13 18:50:00|3384.22|3383.82|3382.35|3381.95|3384.6|3384.2|3382.1|3381.7|8137
1581620100000|2020-02-13 18:55:00|3382.47|3382.07|3383.1|3382.7|3383.6|3383.2|3382.1|3381.7|4946
1581620400000|2020-02-13 19:00:00|3382.85|3382.45|3384.85|3384.45|3385.6|3385.2|3382.85|3382.45|9734
1581620700000|2020-02-13 19:05:00|3384.6|3384.2|3382.1|3381.7|3384.97|3384.57|3382.1|3381.7|8225
1581621000000|2020-02-13 19:10:00|3382.35|3381.95|3382.6|3382.2|3382.85|3382.45|3381.1|3380.7|18146
1581621300000|2020-02-13 19:15:00|3382.35|3381.95|3382.6|3382.2|3382.85|3382.45|3381.1|3380.7|16680
1581621600000|2020-02-13 19:20:00|3382.85|3382.45|3382.6|3382.2|3383.85|3383.45|3382.6|3382.2|8136
1581621900000|2020-02-13 19:25:00|3382.35|3381.95|3380.6|3380.2|3382.6|3382.2|3380.6|3380.2|11016
1581622200000|2020-02-13 19:30:00|3380.85|3380.45|3383.1|3382.7|3383.1|3382.7|3380.85|3380.45|8879
1581622500000|2020-02-13 19:35:00|3382.85|3382.45|3382.6|3382.2|3383.35|3382.95|3382.1|3381.7|3929
1581622800000|2020-02-13 19:40:00|3382.72|3382.32|3381.35|3380.95|3383.1|3382.7|3381.35|3380.95|4522
1581623100000|2020-02-13 19:45:00|3381.47|3381.07|3381.6|3381.2|3381.85|3381.45|3380.1|3379.7|8870
1581623400000|2020-02-13 19:50:00|3381.47|3381.07|3383.1|3382.7|3383.35|3382.95|3381.35|3380.95|5734
1581623700000|2020-02-13 19:55:00|3383.35|3382.95|3383.35|3382.95|3384.6|3384.2|3383.1|3382.7|6940
1581624000000|2020-02-13 20:00:00|3383.6|3383.2|3378.1|3377.7|3384.6|3384.2|3377.85|3377.45|26807
1581624300000|2020-02-13 20:05:00|3377.85|3377.45|3380.6|3380.2|3380.85|3380.45|3377.6|3377.2|15787
1581624600000|2020-02-13 20:10:00|3380.85|3380.45|3377.35|3376.95|3381.35|3380.95|3377.1|3376.7|14095
1581624900000|2020-02-13 20:15:00|3377.47|3377.07|3379.1|3378.7|3379.35|3378.95|3377.35|3376.95|9174
1581625200000|2020-02-13 20:20:00|3378.85|3378.45|3378.85|3378.45|3379.72|3379.32|3378.1|3377.7|7494
1581625500000|2020-02-13 20:25:00|3379.1|3378.7|3378.6|3378.2|3379.97|3379.57|3377.85|3377.45|10283
1581625800000|2020-02-13 20:30:00|3378.85|3378.45|3376.1|3375.7|3379.35|3378.95|3374.6|3374.2|22702
1581626100000|2020-02-13 20:35:00|3375.85|3375.45|3375.1|3374.7|3377.1|3376.7|3375.1|3374.7|20890
1581626400000|2020-02-13 20:40:00|3375.22|3374.82|3373.6|3373.2|3376.35|3375.95|3372.85|3372.45|17479
1581626700000|2020-02-13 20:45:00|3373.85|3373.45|3375.85|3375.45|3376.1|3375.7|3372.35|3371.95|18268
1581627000000|2020-02-13 20:50:00|3376.1|3375.7|3375.85|3375.45|3377.35|3376.95|3374.85|3374.45|28112
1581627300000|2020-02-13 20:55:00|3375.6|3375.2|3375.35|3374.95|3376.85|3376.45|3373.35|3372.95|63738
1581627600000|2020-02-13 21:00:00|3375.6|3375.2|3376.99|3376.39|3378.49|3377.89|3375.05|3374.55|45969
1581627900000|2020-02-13 21:05:00|3376.74|3376.14|3376.24|3375.64|3376.99|3376.39|3375.49|3374.89|8447
1581628200000|2020-02-13 21:10:00|3375.99|3375.39|3378.72|3377.22|3378.75|3378.01|3375.99|3375.39|12182
1581628500000|2020-02-13 21:15:00|3378.75|3377.25|3378.78|3377.28|3378.82|3377.32|3378.56|3377.06|223
1581628800000|2020-02-13 21:20:00|3378.82|3377.32|3379.22|3377.72|3379.26|3377.76|3378.82|3377.32|0
1581629100000|2020-02-13 21:25:00|3379.33|3377.83|3379.4|3377.9|3379.7|3378.2|3379.11|3377.61|0
1581629400000|2020-02-13 21:30:00|3378.86|3378.26|3379.11|3378.51|3379.36|3378.76|3378.61|3378.01|3192
1581629700000|2020-02-13 21:35:00|3379.36|3378.76|3379.11|3378.51|3379.36|3378.76|3378.86|3378.26|1017
1581630000000|2020-02-13 21:40:00|3378.86|3378.26|3377.61|3377.01|3378.86|3378.26|3377.11|3376.51|1668
1581630300000|2020-02-13 21:45:00|3377.86|3377.26|3378.11|3377.51|3378.61|3378.01|3377.61|3377.01|1203
1581630600000|2020-02-13 21:50:00|3377.86|3377.26|3378.61|3378.01|3378.86|3378.26|3377.86|3377.26|879
1581630900000|2020-02-13 21:55:00|3378.86|3378.26|3380.02|3378.52|3380.02|3379.26|3378.61|3378.01|1452
1581631200000|2020-02-13 22:00:00|3379.91|3378.41|3380.32|3378.82|3380.32|3378.82|3379.91|3378.41|10
1581631500000|2020-02-13 22:05:00|3380.39|3378.89|3380.28|3378.78|3380.39|3378.89|3380.1|3378.6|0
1581631800000|2020-02-13 22:10:00|3380.24|3378.74|3380.1|3378.6|3380.24|3378.74|3380.1|3378.6|0
1581632100000|2020-02-13 22:15:00|3380.13|3378.63|3380.21|3378.71|3380.46|3378.96|3380.13|3378.63|0
1581632400000|2020-02-13 22:20:00|3380.13|3378.63|3380.28|3378.78|3380.28|3378.78|3380.1|3378.6|0
1581632700000|2020-02-13 22:25:00|3380.32|3378.82|3380.35|3378.85|3380.61|3379.11|3380.24|3378.74|0
1581633000000|2020-02-13 22:30:00|3380.39|3378.89|3379.8|3378.3|3380.39|3378.89|3379.66|3378.16|0
1581633300000|2020-02-13 22:35:00|3379.77|3378.27|3379.59|3378.09|3379.8|3378.3|3379.29|3377.79|0
1581633600000|2020-02-13 22:40:00|3379.77|3378.27|3379.91|3378.41|3379.99|3378.49|3379.69|3378.19|0
1581633900000|2020-02-13 22:45:00|3379.84|3378.34|3379.99|3378.49|3380.21|3378.71|3379.77|3378.27|0
1581634200000|2020-02-13 22:50:00|3379.95|3378.45|3379.95|3378.45|3380.13|3378.63|3379.95|3378.45|0
1581634500000|2020-02-13 22:55:00|3379.99|3378.49|3380.1|3378.6|3380.28|3378.78|3379.99|3378.49|0
1581634800000|2020-02-13 23:00:00|3380.36|3379.76|3378.49|3377.89|3380.36|3379.76|3377.99|3377.39|2368
1581635100000|2020-02-13 23:05:00|3378.61|3378.01|3378.24|3377.64|3378.74|3378.14|3378.24|3377.64|422
1581635400000|2020-02-13 23:10:00|3378.36|3377.76|3376.49|3375.89|3378.36|3377.76|3376.49|3375.89|924
1581635700000|2020-02-13 23:15:00|3376.74|3376.14|3375.74|3375.14|3377.24|3376.64|3375.49|3374.89|1233
1581636000000|2020-02-13 23:20:00|3375.86|3375.26|3376.49|3375.89|3376.61|3376.01|3375.74|3375.14|875
1581636300000|2020-02-13 23:25:00|3376.24|3375.64|3376.99|3376.39|3376.99|3376.39|3376.11|3375.51|306
1581636600000|2020-02-13 23:30:00|3376.86|3376.26|3377.49|3376.89|3377.49|3376.89|3376.74|3376.14|520
1581636900000|2020-02-13 23:35:00|3377.74|3377.14|3377.74|3377.14|3377.99|3377.39|3376.99|3376.39|767
1581637200000|2020-02-13 23:40:00|3377.49|3376.89|3375.49|3374.89|3377.86|3377.26|3372.99|3372.39|4212
1581637500000|2020-02-13 23:45:00|3375.74|3375.14|3372.99|3372.39|3376.86|3376.26|3372.99|3372.39|3187
1581637800000|2020-02-13 23:50:00|3373.24|3372.64|3373.49|3372.89|3374.74|3374.14|3372.99|3372.39|3482
1581638100000|2020-02-13 23:55:00|3373.24|3372.64|3374.99|3374.39|3374.99|3374.39|3373.24|3372.64|1402
1581638400000|2020-02-14 00:00:00|3375.24|3374.64|3375.24|3374.64|3376.49|3375.89|3374.99|3374.39|2400
1581638700000|2020-02-14 00:05:00|3375.49|3374.89|3375.24|3374.64|3376.24|3375.64|3374.74|3374.14|1242
1581639000000|2020-02-14 00:10:00|3374.99|3374.39|3374.99|3374.39|3375.49|3374.89|3374.49|3373.89|497
1581639300000|2020-02-14 00:15:00|3375.24|3374.64|3373.99|3373.39|3375.99|3375.39|3373.99|3373.39|905
1581639600000|2020-02-14 00:20:00|3373.74|3373.14|3373.74|3373.14|3374.74|3374.14|3373.24|3372.64|2032
1581639900000|2020-02-14 00:25:00|3373.61|3373.01|3374.74|3374.14|3374.74|3374.14|3372.74|3372.14|2011
1581640200000|2020-02-14 00:30:00|3374.86|3374.26|3374.74|3374.14|3375.24|3374.64|3374.24|3373.64|1101
1581640500000|2020-02-14 00:35:00|3374.61|3374.01|3374.74|3374.14|3374.99|3374.39|3373.99|3373.39|602
1581640800000|2020-02-14 00:40:00|3374.49|3373.89|3373.99|3373.39|3374.74|3374.14|3373.86|3373.26|398
1581641100000|2020-02-14 00:45:00|3374.24|3373.64|3375.74|3375.14|3376.24|3375.64|3373.99|3373.39|1359
1581641400000|2020-02-14 00:50:00|3375.61|3375.01|3376.99|3376.39|3377.24|3376.64|3375.49|3374.89|1392
1581641700000|2020-02-14 00:55:00|3377.11|3376.51|3377.49|3376.89|3378.24|3377.64|3377.11|3376.51|1438
1581642000000|2020-02-14 01:00:00|3377.74|3377.14|3378.24|3377.64|3379.49|3378.89|3377.49|3376.89|2540
1581642300000|2020-02-14 01:05:00|3377.99|3377.39|3377.99|3377.39|3378.49|3377.89|3377.49|3376.89|877
1581642600000|2020-02-14 01:10:00|3378.11|3377.51|3377.24|3376.64|3378.24|3377.64|3376.99|3376.39|862
1581642900000|2020-02-14 01:15:00|3376.99|3376.39|3376.24|3375.64|3377.49|3376.89|3375.24|3374.64|2128
1581643200000|2020-02-14 01:20:00|3376.11|3375.51|3377.49|3376.89|3377.74|3377.14|3375.99|3375.39|1008
1581643500000|2020-02-14 01:25:00|3377.24|3376.64|3378.24|3377.64|3378.24|3377.64|3376.49|3375.89|849
1581643800000|2020-02-14 01:30:00|3378.49|3377.89|3378.99|3378.39|3379.49|3378.89|3377.74|3377.14|1901
1581644100000|2020-02-14 01:35:00|3378.86|3378.26|3380.99|3380.39|3381.49|3380.89|3378.24|3377.64|2646
1581644400000|2020-02-14 01:40:00|3381.24|3380.64|3380.74|3380.14|3381.49|3380.89|3380.11|3379.51|1174
1581644700000|2020-02-14 01:45:00|3380.86|3380.26|3380.24|3379.64|3381.24|3380.64|3379.99|3379.39|1031
1581645000000|2020-02-14 01:50:00|3380.11|3379.51|3379.99|3379.39|3380.74|3380.14|3379.99|3379.39|700
1581645300000|2020-02-14 01:55:00|3380.24|3379.64|3380.99|3380.39|3380.99|3380.39|3379.99|3379.39|576
1581645600000|2020-02-14 02:00:00|3381.11|3380.51|3379.99|3379.39|3381.11|3380.51|3379.74|3379.14|911
1581645900000|2020-02-14 02:05:00|3380.11|3379.51|3379.24|3378.64|3380.49|3379.89|3379.24|3378.64|562
1581646200000|2020-02-14 02:10:00|3379.36|3378.76|3379.99|3379.39|3380.49|3379.89|3378.99|3378.39|725
1581646500000|2020-02-14 02:15:00|3380.11|3379.51|3381.74|3381.14|3381.99|3381.39|3379.99|3379.39|1066
1581646800000|2020-02-14 02:20:00|3381.49|3380.89|3382.24|3381.64|3382.49|3381.89|3381.24|3380.64|1396
1581647100000|2020-02-14 02:25:00|3382.49|3381.89|3382.24|3381.64|3382.74|3382.14|3382.24|3381.64|618
1581647400000|2020-02-14 02:30:00|3381.99|3381.39|3382.74|3382.14|3382.74|3382.14|3381.49|3380.89|1653
1581647700000|2020-02-14 02:35:00|3382.99|3382.39|3382.24|3381.64|3382.99|3382.39|3381.74|3381.14|1854
1581648000000|2020-02-14 02:40:00|3382.36|3381.76|3382.49|3381.89|3382.74|3382.14|3382.24|3381.64|319
1581648300000|2020-02-14 02:45:00|3382.74|3382.14|3382.74|3382.14|3382.74|3382.14|3382.49|3381.89|279
1581648600000|2020-02-14 02:50:00|3382.99|3382.39|3384.24|3383.64|3384.61|3384.01|3382.99|3382.39|2053
1581648900000|2020-02-14 02:55:00|3384.11|3383.51|3384.99|3384.39|3384.99|3384.39|3383.99|3383.39|1287
1581649200000|2020-02-14 03:00:00|3385.11|3384.51|3386.74|3386.14|3388.99|3388.39|3385.11|3384.51|7913
1581649500000|2020-02-14 03:05:00|3386.49|3385.89|3385.99|3385.39|3386.99|3386.39|3385.99|3385.39|1651
1581649800000|2020-02-14 03:10:00|3385.86|3385.26|3385.99|3385.39|3386.49|3385.89|3385.74|3385.14|753
1581650100000|2020-02-14 03:15:00|3386.11|3385.51|3386.61|3386.01|3386.74|3386.14|3385.74|3385.14|800
1581650400000|2020-02-14 03:20:00|3386.49|3385.89|3387.24|3386.64|3387.74|3387.14|3386.49|3385.89|1363
1581650700000|2020-02-14 03:25:00|3387.49|3386.89|3387.49|3386.89|3387.49|3386.89|3386.74|3386.14|1395
1581651000000|2020-02-14 03:30:00|3387.74|3387.14|3387.24|3386.64|3387.99|3387.39|3387.24|3386.64|952
1581651300000|2020-02-14 03:35:00|3386.99|3386.39|3386.99|3386.39|3387.61|3387.01|3386.74|3386.14|1516
1581651600000|2020-02-14 03:40:00|3387.24|3386.64|3386.49|3385.89|3387.24|3386.64|3385.99|3385.39|1135
1581651900000|2020-02-14 03:45:00|3386.74|3386.14|3385.99|3385.39|3386.99|3386.39|3385.99|3385.39|661
1581652200000|2020-02-14 03:50:00|3386.24|3385.64|3384.99|3384.39|3386.24|3385.64|3384.99|3384.39|1099
1581652500000|2020-02-14 03:55:00|3385.24|3384.64|3384.99|3384.39|3385.49|3384.89|3384.74|3384.14|647
1581652800000|2020-02-14 04:00:00|3384.86|3384.26|3384.24|3383.64|3384.99|3384.39|3384.24|3383.64|690
1581653100000|2020-02-14 04:05:00|3383.99|3383.39|3384.49|3383.89|3384.74|3384.14|3383.99|3383.39|640
1581653400000|2020-02-14 04:10:00|3384.74|3384.14|3385.49|3384.89|3385.49|3384.89|3384.49|3383.89|834
1581653700000|2020-02-14 04:15:00|3385.61|3385.01|3384.74|3384.14|3385.61|3385.01|3384.49|3383.89|447
1581654000000|2020-02-14 04:20:00|3384.61|3384.01|3384.49|3383.89|3384.74|3384.14|3383.99|3383.39|605
1581654300000|2020-02-14 04:25:00|3384.61|3384.01|3384.99|3384.39|3385.11|3384.51|3384.49|3383.89|472
1581654600000|2020-02-14 04:30:00|3385.11|3384.51|3384.74|3384.14|3385.24|3384.64|3384.49|3383.89|258
1581654900000|2020-02-14 04:35:00|3384.86|3384.26|3385.24|3384.64|3385.24|3384.64|3384.74|3384.14|190
1581655200000|2020-02-14 04:40:00|3385.11|3384.51|3385.74|3385.14|3385.99|3385.39|3384.99|3384.39|509
1581655500000|2020-02-14 04:45:00|3385.86|3385.26|3386.24|3385.64|3386.24|3385.64|3385.74|3385.14|458
1581655800000|2020-02-14 04:50:00|3386.36|3385.76|3386.24|3385.64|3386.49|3385.89|3386.11|3385.51|372
1581656100000|2020-02-14 04:55:00|3386.11|3385.51|3385.24|3384.64|3386.11|3385.51|3385.24|3384.64|520
1581656400000|2020-02-14 05:00:00|3384.99|3384.39|3386.24|3385.64|3386.49|3385.89|3384.99|3384.39|726
1581656700000|2020-02-14 05:05:00|3386.36|3385.76|3385.99|3385.39|3386.49|3385.89|3385.74|3385.14|378
1581657000000|2020-02-14 05:10:00|3385.86|3385.26|3385.74|3385.14|3385.99|3385.39|3385.49|3384.89|373
1581657300000|2020-02-14 05:15:00|3385.99|3385.39|3385.24|3384.64|3385.99|3385.39|3385.24|3384.64|493
1581657600000|2020-02-14 05:20:00|3385.36|3384.76|3385.49|3384.89|3385.74|3385.14|3385.24|3384.64|444
1581657900000|2020-02-14 05:25:00|3385.24|3384.64|3384.74|3384.14|3385.74|3385.14|3384.61|3384.01|558
1581658200000|2020-02-14 05:30:00|3384.49|3383.89|3383.74|3383.14|3384.74|3384.14|3383.74|3383.14|1404
1581658500000|2020-02-14 05:35:00|3383.61|3383.01|3383.99|3383.39|3383.99|3383.39|3383.49|3382.89|482
1581658800000|2020-02-14 05:40:00|3383.74|3383.14|3384.24|3383.64|3384.24|3383.64|3383.74|3383.14|494
1581659100000|2020-02-14 05:45:00|3383.99|3383.39|3384.24|3383.64|3384.49|3383.89|3383.74|3383.14|339
1581659400000|2020-02-14 05:50:00|3384.49|3383.89|3384.49|3383.89|3384.86|3384.26|3384.24|3383.64|342
1581659700000|2020-02-14 05:55:00|3384.36|3383.76|3384.49|3383.89|3384.74|3384.14|3383.74|3383.14|534
1581660000000|2020-02-14 06:00:00|3384.74|3384.14|3383.74|3383.14|3384.74|3384.14|3383.74|3383.14|595
1581660300000|2020-02-14 06:05:00|3383.61|3383.01|3382.74|3382.14|3383.99|3383.39|3382.24|3381.64|1073
1581660600000|2020-02-14 06:10:00|3382.49|3381.89|3383.24|3382.64|3383.49|3382.89|3382.49|3381.89|737
1581660900000|2020-02-14 06:15:00|3382.99|3382.39|3383.49|3382.89|3383.49|3382.89|3382.99|3382.39|275
1581661200000|2020-02-14 06:20:00|3383.24|3382.64|3382.99|3382.39|3383.49|3382.89|3382.49|3381.89|553
1581661500000|2020-02-14 06:25:00|3382.86|3382.26|3382.74|3382.14|3382.99|3382.39|3382.49|3381.89|317
1581661800000|2020-02-14 06:30:00|3382.99|3382.39|3382.74|3382.14|3383.11|3382.51|3382.61|3382.01|367
1581662100000|2020-02-14 06:35:00|3382.49|3381.89|3382.74|3382.14|3382.99|3382.39|3382.24|3381.64|346
1581662400000|2020-02-14 06:40:00|3382.49|3381.89|3382.99|3382.39|3383.24|3382.64|3382.49|3381.89|307
1581662700000|2020-02-14 06:45:00|3383.11|3382.51|3383.74|3383.14|3383.99|3383.39|3382.99|3382.39|467
1581663000000|2020-02-14 06:50:00|3383.86|3383.26|3384.24|3383.64|3384.49|3383.89|3383.74|3383.14|253
1581663300000|2020-02-14 06:55:00|3384.36|3383.76|3383.99|3383.39|3384.49|3383.89|3383.99|3383.39|339
1581663600000|2020-02-14 07:00:00|3383.74|3383.14|3385.11|3384.51|3385.24|3384.64|3382.99|3382.39|1307
1581663900000|2020-02-14 07:05:00|3384.99|3384.39|3384.74|3384.14|3385.24|3384.64|3384.49|3383.89|635
1581664200000|2020-02-14 07:10:00|3384.49|3383.89|3384.49|3383.89|3384.74|3384.14|3384.24|3383.64|428
1581664500000|2020-02-14 07:15:00|3384.36|3383.76|3385.49|3384.89|3386.24|3385.64|3383.99|3383.39|1566
1581664800000|2020-02-14 07:20:00|3385.36|3384.76|3385.49|3384.89|3385.99|3385.39|3384.99|3384.39|775
1581665100000|2020-02-14 07:25:00|3385.36|3384.76|3384.99|3384.39|3385.49|3384.89|3384.99|3384.39|345
1581665400000|2020-02-14 07:30:00|3385.11|3384.51|3384.74|3384.14|3385.99|3385.39|3384.74|3384.14|961
1581665700000|2020-02-14 07:35:00|3384.61|3384.01|3384.24|3383.64|3384.74|3384.14|3383.99|3383.39|585
1581666000000|2020-02-14 07:40:00|3384.36|3383.76|3383.99|3383.39|3384.74|3384.14|3383.99|3383.39|350
1581666300000|2020-02-14 07:45:00|3384.11|3383.51|3384.49|3383.89|3384.74|3384.14|3383.99|3383.39|540
1581666600000|2020-02-14 07:50:00|3384.74|3384.14|3384.24|3383.64|3384.99|3384.39|3384.11|3383.51|476
1581666900000|2020-02-14 07:55:00|3384.11|3383.51|3384.49|3383.89|3384.99|3384.39|3383.74|3383.14|679
1581667200000|2020-02-14 08:00:00|3384.74|3384.14|3383.74|3383.14|3385.24|3384.64|3383.24|3382.64|3727
1581667500000|2020-02-14 08:05:00|3383.49|3382.89|3383.74|3383.14|3384.49|3383.89|3382.49|3381.89|2749
1581667800000|2020-02-14 08:10:00|3383.49|3382.89|3383.49|3382.89|3383.99|3383.39|3382.99|3382.39|1432
1581668100000|2020-02-14 08:15:00|3383.74|3383.14|3383.49|3382.89|3384.61|3384.01|3383.49|3382.89|1452
1581668400000|2020-02-14 08:20:00|3383.74|3383.14|3382.99|3382.39|3383.74|3383.14|3382.49|3381.89|1232
1581668700000|2020-02-14 08:25:00|3382.74|3382.14|3383.24|3382.64|3383.74|3383.14|3382.74|3382.14|1314
1581669000000|2020-02-14 08:30:00|3383.49|3382.89|3383.24|3382.64|3384.24|3383.64|3382.99|3382.39|1042
1581669300000|2020-02-14 08:35:00|3383.36|3382.76|3383.49|3382.89|3383.74|3383.14|3383.24|3382.64|846
1581669600000|2020-02-14 08:40:00|3383.61|3383.01|3382.99|3382.39|3383.74|3383.14|3382.49|3381.89|1007
1581669900000|2020-02-14 08:45:00|3383.24|3382.64|3383.24|3382.64|3383.74|3383.14|3382.74|3382.14|856
1581670200000|2020-02-14 08:50:00|3383.36|3382.76|3383.49|3382.89|3383.49|3382.89|3382.99|3382.39|550
1581670500000|2020-02-14 08:55:00|3383.24|3382.64|3381.99|3381.39|3383.24|3382.64|3381.49|3380.89|1327
1581670800000|2020-02-14 09:00:00|3382.24|3381.64|3381.24|3380.64|3382.24|3381.64|3380.74|3380.14|1821
1581671100000|2020-02-14 09:05:00|3380.99|3380.39|3379.74|3379.14|3381.11|3380.51|3379.24|3378.64|2835
1581671400000|2020-02-14 09:10:00|3379.86|3379.26|3380.49|3379.89|3380.49|3379.89|3379.74|3379.14|1049
1581671700000|2020-02-14 09:15:00|3380.24|3379.64|3382.24|3381.64|3382.49|3381.89|3380.24|3379.64|2161
1581672000000|2020-02-14 09:20:00|3382.36|3381.76|3380.74|3380.14|3382.49|3381.89|3380.74|3380.14|2063
1581672300000|2020-02-14 09:25:00|3380.99|3380.39|3381.49|3380.89|3381.74|3381.14|3380.74|3380.14|666
1581672600000|2020-02-14 09:30:00|3381.74|3381.14|3380.74|3380.14|3381.74|3381.14|3380.49|3379.89|843
1581672900000|2020-02-14 09:35:00|3380.61|3380.01|3381.24|3380.64|3381.36|3380.76|3380.24|3379.64|1253
1581673200000|2020-02-14 09:40:00|3381.36|3380.76|3382.24|3381.64|3382.99|3382.39|3381.24|3380.64|1502
1581673500000|2020-02-14 09:45:00|3382.11|3381.51|3381.99|3381.39|3382.49|3381.89|3381.74|3381.14|695
1581673800000|2020-02-14 09:50:00|3381.86|3381.26|3382.74|3382.14|3382.74|3382.14|3381.49|3380.89|771
1581674100000|2020-02-14 09:55:00|3382.61|3382.01|3382.24|3381.64|3382.74|3382.14|3381.99|3381.39|559
1581674400000|2020-02-14 10:00:00|3382.11|3381.51|3382.24|3381.64|3382.74|3382.14|3381.74|3381.14|681
1581674700000|2020-02-14 10:05:00|3382.49|3381.89|3383.49|3382.89|3383.49|3382.89|3381.99|3381.39|820
1581675000000|2020-02-14 10:10:00|3383.24|3382.64|3383.99|3383.39|3384.24|3383.64|3382.99|3382.39|1370
1581675300000|2020-02-14 10:15:00|3383.74|3383.14|3383.74|3383.14|3384.24|3383.64|3383.49|3382.89|1108
1581675600000|2020-02-14 10:20:00|3383.61|3383.01|3383.49|3382.89|3384.24|3383.64|3383.24|3382.64|716
1581675900000|2020-02-14 10:25:00|3383.61|3383.01|3383.24|3382.64|3383.61|3383.01|3382.74|3382.14|607
1581676200000|2020-02-14 10:30:00|3382.99|3382.39|3383.24|3382.64|3383.24|3382.64|3382.74|3382.14|648
1581676500000|2020-02-14 10:35:00|3383.36|3382.76|3383.49|3382.89|3383.99|3383.39|3383.24|3382.64|788
1581676800000|2020-02-14 10:40:00|3383.36|3382.76|3384.24|3383.64|3384.49|3383.89|3382.99|3382.39|1223
1581677100000|2020-02-14 10:45:00|3384.49|3383.89|3384.24|3383.64|3384.99|3384.39|3384.24|3383.64|950
1581677400000|2020-02-14 10:50:00|3384.36|3383.76|3384.24|3383.64|3384.49|3383.89|3383.74|3383.14|760
1581677700000|2020-02-14 10:55:00|3384.36|3383.76|3383.99|3383.39|3384.36|3383.76|3383.24|3382.64|1553
1581678000000|2020-02-14 11:00:00|3384.11|3383.51|3382.99|3382.39|3384.49|3383.89|3382.99|3382.39|940
1581678300000|2020-02-14 11:05:00|3383.24|3382.64|3382.99|3382.39|3383.49|3382.89|3382.74|3382.14|985
1581678600000|2020-02-14 11:10:00|3382.86|3382.26|3382.24|3381.64|3382.86|3382.26|3381.74|3381.14|1543
1581678900000|2020-02-14 11:15:00|3381.99|3381.39|3382.24|3381.64|3382.24|3381.64|3381.74|3381.14|1235
1581679200000|2020-02-14 11:20:00|3381.99|3381.39|3383.74|3383.14|3383.86|3383.26|3381.99|3381.39|1427
1581679500000|2020-02-14 11:25:00|3383.86|3383.26|3383.49|3382.89|3384.74|3384.14|3383.24|3382.64|1681
1581679800000|2020-02-14 11:30:00|3383.36|3382.76|3383.74|3383.14|3383.74|3383.14|3383.24|3382.64|980
1581680100000|2020-02-14 11:35:00|3383.49|3382.89|3383.49|3382.89|3383.74|3383.14|3383.24|3382.64|449
1581680400000|2020-02-14 11:40:00|3383.61|3383.01|3383.24|3382.64|3383.74|3383.14|3382.99|3382.39|467
1581680700000|2020-02-14 11:45:00|3382.99|3382.39|3382.49|3381.89|3383.24|3382.64|3382.36|3381.76|603
1581681000000|2020-02-14 11:50:00|3382.24|3381.64|3382.49|3381.89|3382.74|3382.14|3381.99|3381.39|560
1581681300000|2020-02-14 11:55:00|3382.36|3381.76|3383.49|3382.89|3383.74|3383.14|3381.99|3381.39|1034
1581681600000|2020-02-14 12:00:00|3383.74|3383.14|3385.24|3384.64|3385.49|3384.89|3383.74|3383.14|2009
1581681900000|2020-02-14 12:05:00|3385.11|3384.51|3384.24|3383.64|3385.24|3384.64|3384.24|3383.64|1073
1581682200000|2020-02-14 12:10:00|3384.49|3383.89|3384.24|3383.64|3384.74|3384.14|3383.74|3383.14|1505
1581682500000|2020-02-14 12:15:00|3384.36|3383.76|3384.49|3383.89|3384.74|3384.14|3383.99|3383.39|978
1581682800000|2020-02-14 12:20:00|3384.36|3383.76|3383.49|3382.89|3384.49|3383.89|3383.49|3382.89|881
1581683100000|2020-02-14 12:25:00|3383.74|3383.14|3384.49|3383.89|3384.49|3383.89|3383.74|3383.14|1147
1581683400000|2020-02-14 12:30:00|3384.36|3383.76|3384.74|3384.14|3384.74|3384.14|3383.74|3383.14|1372
1581683700000|2020-02-14 12:35:00|3384.61|3384.01|3385.74|3385.14|3385.99|3385.39|3384.61|3384.01|2688
1581684000000|2020-02-14 12:40:00|3385.49|3384.89|3384.99|3384.39|3385.99|3385.39|3384.86|3384.26|3231
1581684300000|2020-02-14 12:45:00|3384.74|3384.14|3384.99|3384.39|3385.49|3384.89|3384.74|3384.14|2008
1581684600000|2020-02-14 12:50:00|3385.11|3384.51|3385.99|3385.39|3386.49|3385.89|3385.11|3384.51|2633
1581684900000|2020-02-14 12:55:00|3386.24|3385.64|3385.99|3385.39|3386.99|3386.39|3385.99|3385.39|2299
1581685200000|2020-02-14 13:00:00|3386.11|3385.51|3384.99|3384.39|3386.24|3385.64|3384.99|3384.39|2094
1581685500000|2020-02-14 13:05:00|3384.74|3384.14|3385.24|3384.64|3385.24|3384.64|3384.49|3383.89|2083
1581685800000|2020-02-14 13:10:00|3385.36|3384.76|3384.74|3384.14|3385.36|3384.76|3384.49|3383.89|1296
1581686100000|2020-02-14 13:15:00|3384.49|3383.89|3384.99|3384.39|3385.24|3384.64|3384.24|3383.64|1343
1581686400000|2020-02-14 13:20:00|3384.86|3384.26|3384.24|3383.64|3385.24|3384.64|3384.24|3383.64|1857
1581686700000|2020-02-14 13:25:00|3384.11|3383.51|3384.99|3384.39|3385.24|3384.64|3383.99|3383.39|1880
1581687000000|2020-02-14 13:30:00|3384.49|3383.89|3382.74|3382.14|3385.24|3384.64|3382.24|3381.64|4787
1581687300000|2020-02-14 13:35:00|3382.86|3382.26|3380.61|3380.01|3382.99|3382.39|3379.74|3379.14|7949
1581687600000|2020-02-14 13:40:00|3380.74|3380.14|3380.24|3379.64|3381.49|3380.89|3379.99|3379.39|3896
1581687900000|2020-02-14 13:45:00|3379.99|3379.39|3378.74|3378.14|3379.99|3379.39|3376.74|3376.14|9578
1581688200000|2020-02-14 13:50:00|3378.99|3378.39|3380.24|3379.64|3380.24|3379.64|3377.99|3377.39|3713
1581688500000|2020-02-14 13:55:00|3380.36|3379.76|3379.49|3378.89|3380.61|3380.01|3379.49|3378.89|2054
1581688800000|2020-02-14 14:00:00|3379.24|3378.64|3380.74|3380.14|3380.74|3380.14|3378.86|3378.26|3910
1581689100000|2020-02-14 14:05:00|3380.99|3380.39|3380.99|3380.39|3381.49|3380.89|3380.24|3379.64|3346
1581689400000|2020-02-14 14:10:00|3380.86|3380.26|3378.99|3378.39|3380.99|3380.39|3378.99|3378.39|2983
1581689700000|2020-02-14 14:15:00|3379.11|3378.51|3379.24|3378.64|3380.11|3379.51|3378.49|3377.89|2159
1581690000000|2020-02-14 14:20:00|3379.36|3378.76|3378.99|3378.39|3379.99|3379.39|3378.99|3378.39|1701
1581690300000|2020-02-14 14:25:00|3378.74|3378.14|3379.24|3378.64|3379.49|3378.89|3377.99|3377.39|5073
1581690600000|2020-02-14 14:30:00|3379.14|3378.74|3380.14|3379.74|3380.64|3380.24|3376.89|3376.49|31510
1581690900000|2020-02-14 14:35:00|3380.64|3380.24|3376.89|3376.49|3380.64|3380.24|3375.39|3374.99|31767
1581691200000|2020-02-14 14:40:00|3376.64|3376.24|3375.89|3375.49|3378.39|3377.99|3375.64|3375.24|21344
1581691500000|2020-02-14 14:45:00|3376.14|3375.74|3376.64|3376.24|3378.39|3377.99|3375.89|3375.49|19477
1581691800000|2020-02-14 14:50:00|3376.89|3376.49|3376.14|3375.74|3377.89|3377.49|3374.64|3374.24|22213
1581692100000|2020-02-14 14:55:00|3375.89|3375.49|3374.39|3373.99|3375.89|3375.49|3373.39|3372.99|18343
1581692400000|2020-02-14 15:00:00|3374.14|3373.74|3374.39|3373.99|3376.64|3376.24|3373.14|3372.74|28085
1581692700000|2020-02-14 15:05:00|3374.14|3373.74|3374.64|3374.24|3374.89|3374.49|3373.64|3373.24|12983
1581693000000|2020-02-14 15:10:00|3374.48|3374.08|3372.48|3372.08|3374.48|3374.08|3370.98|3370.58|22440
1581693300000|2020-02-14 15:15:00|3372.23|3371.83|3375.98|3375.58|3375.98|3375.58|3371.73|3371.33|17353
1581693600000|2020-02-14 15:20:00|3375.73|3375.33|3375.73|3375.33|3377.23|3376.83|3375.73|3375.33|18567
1581693900000|2020-02-14 15:25:00|3375.48|3375.08|3376.23|3375.83|3376.73|3376.33|3375.23|3374.83|15517
1581694200000|2020-02-14 15:30:00|3376.1|3375.7|3376.23|3375.83|3377.48|3377.08|3374.98|3374.58|14345
1581694500000|2020-02-14 15:35:00|3375.98|3375.58|3376.48|3376.08|3377.98|3377.58|3375.48|3375.08|11865
1581694800000|2020-02-14 15:40:00|3376.73|3376.33|3375.98|3375.58|3376.98|3376.58|3375.73|3375.33|10208
1581695100000|2020-02-14 15:45:00|3375.85|3375.45|3377.98|3377.58|3377.98|3377.58|3375.73|3375.33|11010
1581695400000|2020-02-14 15:50:00|3378.1|3377.7|3378.23|3377.83|3379.48|3379.08|3377.98|3377.58|10356
1581695700000|2020-02-14 15:55:00|3378.48|3378.08|3379.23|3378.83|3379.48|3379.08|3377.98|3377.58|7395
1581696000000|2020-02-14 16:00:00|3378.98|3378.58|3378.73|3378.33|3379.23|3378.83|3378.23|3377.83|6889
1581696300000|2020-02-14 16:05:00|3378.98|3378.58|3378.23|3377.83|3379.23|3378.83|3377.48|3377.08|7688
1581696600000|2020-02-14 16:10:00|3378.35|3377.95|3379.48|3379.08|3379.73|3379.33|3377.98|3377.58|8627
1581696900000|2020-02-14 16:15:00|3379.6|3379.2|3380.48|3380.08|3381.23|3380.83|3379.23|3378.83|12386
1581697200000|2020-02-14 16:20:00|3380.73|3380.33|3379.98|3379.58|3380.73|3380.33|3379.48|3379.08|8627
1581697500000|2020-02-14 16:25:00|3379.73|3379.33|3378.98|3378.58|3379.73|3379.33|3378.35|3377.95|7771
1581697800000|2020-02-14 16:30:00|3378.73|3378.33|3378.73|3378.33|3378.98|3378.58|3378.23|3377.83|7887
1581698100000|2020-02-14 16:35:00|3378.48|3378.08|3378.73|3378.33|3379.73|3379.33|3378.48|3378.08|5552
1581698400000|2020-02-14 16:40:00|3378.48|3378.08|3378.98|3378.58|3379.48|3379.08|3378.23|3377.83|5116
1581698700000|2020-02-14 16:45:00|3378.73|3378.33|3377.23|3376.83|3379.48|3379.08|3377.23|3376.83|9037
1581699000000|2020-02-14 16:50:00|3376.98|3376.58|3376.73|3376.33|3377.48|3377.08|3376.35|3375.95|10486
1581699300000|2020-02-14 16:55:00|3376.48|3376.08|3376.98|3376.58|3377.98|3377.58|3376.35|3375.95|7444
1581699600000|2020-02-14 17:00:00|3376.73|3376.33|3376.23|3375.83|3377.73|3377.33|3375.98|3375.58|5916
1581699900000|2020-02-14 17:05:00|3376.35|3375.95|3375.23|3374.83|3376.73|3376.33|3374.98|3374.58|11020
1581700200000|2020-02-14 17:10:00|3375.48|3375.08|3374.98|3374.58|3375.73|3375.33|3374.73|3374.33|7285
1581700500000|2020-02-14 17:15:00|3374.73|3374.33|3374.48|3374.08|3375.48|3375.08|3374.23|3373.83|6797
1581700800000|2020-02-14 17:20:00|3374.23|3373.83|3372.98|3372.58|3374.23|3373.83|3372.23|3371.83|19519
1581701100000|2020-02-14 17:25:00|3372.85|3372.45|3373.48|3373.08|3373.73|3373.33|3372.73|3372.33|4867
1581701400000|2020-02-14 17:30:00|3373.73|3373.33|3374.23|3373.83|3374.23|3373.83|3373.23|3372.83|5084
1581701700000|2020-02-14 17:35:00|3373.98|3373.58|3374.48|3374.08|3374.73|3374.33|3373.73|3373.33|6785
1581702000000|2020-02-14 17:40:00|3374.31|3373.91|3373.31|3372.91|3374.56|3374.16|3373.06|3372.66|4948
1581702300000|2020-02-14 17:45:00|3373.06|3372.66|3372.56|3372.16|3373.56|3373.16|3372.06|3371.66|5614
1581702600000|2020-02-14 17:50:00|3372.68|3372.28|3372.06|3371.66|3373.06|3372.66|3371.31|3370.91|8454
1581702900000|2020-02-14 17:55:00|3372.31|3371.91|3372.06|3371.66|3372.31|3371.91|3370.56|3370.16|7883
1581703200000|2020-02-14 18:00:00|3371.81|3371.41|3373.06|3372.66|3373.06|3372.66|3371.31|3370.91|11937
1581703500000|2020-02-14 18:05:00|3373.31|3372.91|3369.56|3369.16|3373.81|3373.41|3369.56|3369.16|20726
1581703800000|2020-02-14 18:10:00|3369.31|3368.91|3371.56|3371.16|3372.06|3371.66|3369.31|3368.91|11704
1581704100000|2020-02-14 18:15:00|3371.81|3371.41|3369.31|3368.91|3371.81|3371.41|3369.18|3368.78|10433
1581704400000|2020-02-14 18:20:00|3369.18|3368.78|3371.06|3370.66|3371.06|3370.66|3368.81|3368.41|7421
1581704700000|2020-02-14 18:25:00|3370.93|3370.53|3370.31|3369.91|3371.81|3371.41|3370.31|3369.91|7679
1581705000000|2020-02-14 18:30:00|3370.56|3370.16|3372.06|3371.66|3372.06|3371.66|3369.56|3369.16|6663
1581705300000|2020-02-14 18:35:00|3372.18|3371.78|3372.06|3371.66|3373.31|3372.91|3371.81|3371.41|10791
1581705600000|2020-02-14 18:40:00|3372.31|3371.91|3372.56|3372.16|3372.81|3372.41|3371.81|3371.41|4313
1581705900000|2020-02-14 18:45:00|3372.31|3371.91|3371.06|3370.66|3372.31|3371.91|3371.06|3370.66|4308
1581706200000|2020-02-14 18:50:00|3370.93|3370.53|3370.31|3369.91|3371.81|3371.41|3370.06|3369.66|5946
1581706500000|2020-02-14 18:55:00|3370.56|3370.16|3369.56|3369.16|3370.56|3370.16|3369.06|3368.66|8083
1581706800000|2020-02-14 19:00:00|3369.68|3369.28|3372.06|3371.66|3372.06|3371.66|3369.31|3368.91|7850
1581707100000|2020-02-14 19:05:00|3372.18|3371.78|3372.56|3372.16|3372.81|3372.41|3371.31|3370.91|7480
1581707400000|2020-02-14 19:10:00|3372.68|3372.28|3370.31|3369.91|3373.06|3372.66|3370.06|3369.66|11660
1581707700000|2020-02-14 19:15:00|3370.18|3369.78|3367.56|3367.16|3370.31|3369.91|3365.81|3365.41|23980
1581708000000|2020-02-14 19:20:00|3367.68|3367.28|3370.81|3370.41|3370.81|3370.41|3367.68|3367.28|8911
1581708300000|2020-02-14 19:25:00|3370.93|3370.53|3372.81|3372.41|3373.06|3372.66|3370.81|3370.41|11774
1581708600000|2020-02-14 19:30:00|3372.56|3372.16|3373.81|3373.41|3374.56|3374.16|3371.81|3371.41|15436
1581708900000|2020-02-14 19:35:00|3373.56|3373.16|3375.31|3374.91|3376.31|3375.91|3373.56|3373.16|13549
1581709200000|2020-02-14 19:40:00|3375.18|3374.78|3374.06|3373.66|3375.18|3374.78|3373.06|3372.66|9603
1581709500000|2020-02-14 19:45:00|3373.93|3373.53|3373.06|3372.66|3374.31|3373.91|3372.31|3371.91|11192
1581709800000|2020-02-14 19:50:00|3372.81|3372.41|3372.06|3371.66|3372.81|3372.41|3371.81|3371.41|5958
1581710100000|2020-02-14 19:55:00|3371.93|3371.53|3372.81|3372.41|3373.06|3372.66|3371.56|3371.16|5346
1581710400000|2020-02-14 20:00:00|3373.06|3372.66|3372.06|3371.66|3373.18|3372.78|3372.06|3371.66|5880
1581710700000|2020-02-14 20:05:00|3372.31|3371.91|3372.56|3372.16|3373.06|3372.66|3371.56|3371.16|6481
1581711000000|2020-02-14 20:10:00|3372.31|3371.91|3370.56|3370.16|3373.56|3373.16|3369.56|3369.16|15445
1581711300000|2020-02-14 20:15:00|3370.81|3370.41|3370.06|3369.66|3371.31|3370.91|3369.31|3368.91|8873
1581711600000|2020-02-14 20:20:00|3369.81|3369.41|3372.56|3372.16|3372.81|3372.41|3369.81|3369.41|9763
1581711900000|2020-02-14 20:25:00|3372.31|3371.91|3372.31|3371.91|3372.56|3372.16|3371.56|3371.16|3851
1581712200000|2020-02-14 20:30:00|3372.06|3371.66|3373.81|3373.41|3373.81|3373.41|3371.56|3371.16|12165
1581712500000|2020-02-14 20:35:00|3373.56|3373.16|3375.31|3374.91|3375.56|3375.16|3373.56|3373.16|12121
1581712800000|2020-02-14 20:40:00|3375.06|3374.66|3375.31|3374.91|3375.81|3375.41|3374.81|3374.41|6761
1581713100000|2020-02-14 20:45:00|3375.56|3375.16|3377.31|3376.91|3377.56|3377.16|3375.31|3374.91|17094
1581713400000|2020-02-14 20:50:00|3377.56|3377.16|3378.56|3378.16|3379.06|3378.66|3376.56|3376.16|29465
1581713700000|2020-02-14 20:55:00|3378.31|3377.91|3380.06|3379.66|3380.06|3379.66|3377.81|3377.41|63033
1581714000000|2020-02-14 21:00:00|3379.85|3379.45|3380.2|3379.6|3380.2|3379.6|3379.2|3378.6|31566
1581714300000|2020-02-14 21:05:00|3380.45|3379.85|3379.95|3379.35|3381.45|3380.85|3379.95|3379.35|18885
1581714600000|2020-02-14 21:10:00|3380.2|3379.6|3381.74|3380.24|3381.82|3381.22|3379.95|3379.35|19260
1581714900000|2020-02-14 21:15:00|3381.71|3380.21|3382|3380.5|3382|3380.5|3381.67|3380.17|9
1581715200000|2020-02-14 21:20:00|3382.04|3380.54|3381.89|3380.39|3382.04|3380.54|3381.82|3380.32|0
1581715500000|2020-02-14 21:25:00|3381.93|3380.43|3381.89|3380.39|3381.93|3380.43|3381.74|3380.24|0
1581715800000|2020-02-14 21:30:00|3381.32|3380.72|3381.57|3380.97|3381.82|3381.22|3381.07|3380.47|1457
1581716100000|2020-02-14 21:35:00|3381.32|3380.72|3381.82|3381.22|3382.07|3381.47|3381.32|3380.72|1761
1581716400000|2020-02-14 21:40:00|3381.57|3380.97|3382.57|3381.97|3382.57|3381.97|3381.57|3380.97|1346
1581716700000|2020-02-14 21:45:00|3382.32|3381.72|3382.32|3381.72|3382.57|3381.97|3382.07|3381.47|992
1581717000000|2020-02-14 21:50:00|3382.57|3381.97|3382.32|3381.72|3382.57|3381.97|3382.07|3381.47|870
1581717300000|2020-02-14 21:55:00|3382.57|3381.97|3381.73|3380.23|3382.57|3381.97|3380.32|3379.72|2945
1581894000000|2020-02-16 23:00:00|3383.32|3382.72|3387.95|3387.35|3388.7|3388.1|3383.32|3382.72|4782
1581894300000|2020-02-16 23:05:00|3387.7|3387.1|3387.45|3386.85|3388.2|3387.6|3387.2|3386.6|859
1581894600000|2020-02-16 23:10:00|3386.95|3386.35|3387.45|3386.85|3387.45|3386.85|3386.7|3386.1|739
1581894900000|2020-02-16 23:15:00|3387.7|3387.1|3387.95|3387.35|3388.7|3388.1|3387.7|3387.1|918
1581895200000|2020-02-16 23:20:00|3387.82|3387.22|3387.45|3386.85|3387.82|3387.22|3386.7|3386.1|612
1581895500000|2020-02-16 23:25:00|3387.32|3386.72|3388.45|3387.85|3388.95|3388.35|3387.2|3386.6|660
1581895800000|2020-02-16 23:30:00|3388.2|3387.6|3388.45|3387.85|3388.7|3388.1|3387.95|3387.35|595
1581896100000|2020-02-16 23:35:00|3388.2|3387.6|3389.45|3388.85|3389.45|3388.85|3387.7|3387.1|1032
1581896400000|2020-02-16 23:40:00|3389.2|3388.6|3388.7|3388.1|3389.45|3388.85|3388.2|3387.6|511
1581896700000|2020-02-16 23:45:00|3388.82|3388.22|3388.95|3388.35|3389.7|3389.1|3388.7|3388.1|721
1581897000000|2020-02-16 23:50:00|3388.82|3388.22|3388.2|3387.6|3389.2|3388.6|3387.95|3387.35|803
1581897300000|2020-02-16 23:55:00|3388.45|3387.85|3388.2|3387.6|3388.45|3387.85|3387.45|3386.85|813
1581897600000|2020-02-17 00:00:00|3388.07|3387.47|3386.95|3386.35|3388.45|3387.85|3386.95|3386.35|1573
1581897900000|2020-02-17 00:05:00|3387.07|3386.47|3385.95|3385.35|3387.45|3386.85|3385.7|3385.1|1929
1581898200000|2020-02-17 00:10:00|3386.2|3385.6|3384.7|3384.1|3386.57|3385.97|3384.57|3383.97|2004
1581898500000|2020-02-17 00:15:00|3384.57|3383.97|3385.95|3385.35|3386.7|3386.1|3384.45|3383.85|1583
1581898800000|2020-02-17 00:20:00|3386.07|3385.47|3384.95|3384.35|3386.45|3385.85|3384.95|3384.35|1026
1581899100000|2020-02-17 00:25:00|3385.07|3384.47|3386.2|3385.6|3386.7|3386.1|3384.95|3384.35|843
1581899400000|2020-02-17 00:30:00|3385.95|3385.35|3385.7|3385.1|3386.2|3385.6|3385.45|3384.85|639
1581899700000|2020-02-17 00:35:00|3385.95|3385.35|3385.95|3385.35|3385.95|3385.35|3385.45|3384.85|324
1581900000000|2020-02-17 00:40:00|3385.82|3385.22|3386.2|3385.6|3386.45|3385.85|3385.45|3384.85|488
1581900300000|2020-02-17 00:45:00|3386.07|3385.47|3385.45|3384.85|3386.7|3386.1|3385.45|3384.85|823
1581900600000|2020-02-17 00:50:00|3385.32|3384.72|3384.45|3383.85|3385.32|3384.72|3383.7|3383.1|1113
1581900900000|2020-02-17 00:55:00|3384.2|3383.6|3383.7|3383.1|3384.45|3383.85|3383.7|3383.1|613
1581901200000|2020-02-17 01:00:00|3383.95|3383.35|3383.7|3383.1|3384.45|3383.85|3383.2|3382.6|1109
1581901500000|2020-02-17 01:05:00|3383.95|3383.35|3383.95|3383.35|3383.95|3383.35|3382.95|3382.35|879
1581901800000|2020-02-17 01:10:00|3383.7|3383.1|3384.2|3383.6|3384.7|3384.1|3383.7|3383.1|719
1581902100000|2020-02-17 01:15:00|3384.45|3383.85|3385.32|3384.72|3385.95|3385.35|3384.2|3383.6|2095
1581902400000|2020-02-17 01:20:00|3385.2|3384.6|3385.45|3384.85|3385.95|3385.35|3384.95|3384.35|494
1581902700000|2020-02-17 01:25:00|3385.32|3384.72|3385.95|3385.35|3386.7|3386.1|3385.2|3384.6|1204
1581903000000|2020-02-17 01:30:00|3386.07|3385.47|3387.7|3387.1|3387.95|3387.35|3385.45|3384.85|1677
1581903300000|2020-02-17 01:35:00|3387.45|3386.85|3387.7|3387.1|3387.95|3387.35|3386.95|3386.35|934
1581903600000|2020-02-17 01:40:00|3387.95|3387.35|3388.95|3388.35|3389.45|3388.85|3387.7|3387.1|1651
1581903900000|2020-02-17 01:45:00|3388.82|3388.22|3388.95|3388.35|3389.7|3389.1|3388.45|3387.85|1448
1581904200000|2020-02-17 01:50:00|3389.07|3388.47|3388.45|3387.85|3389.95|3389.35|3388.45|3387.85|1558
1581904500000|2020-02-17 01:55:00|3388.7|3388.1|3388.45|3387.85|3388.7|3388.1|3387.95|3387.35|889
1581904800000|2020-02-17 02:00:00|3388.32|3387.72|3388.45|3387.85|3388.7|3388.1|3387.95|3387.35|612
1581905100000|2020-02-17 02:05:00|3388.57|3387.97|3389.45|3388.85|3389.7|3389.1|3388.45|3387.85|1224
1581905400000|2020-02-17 02:10:00|3389.32|3388.72|3389.2|3388.6|3389.45|3388.85|3388.95|3388.35|554
1581905700000|2020-02-17 02:15:00|3389.45|3388.85|3388.45|3387.85|3389.45|3388.85|3388.45|3387.85|383
1581906000000|2020-02-17 02:20:00|3388.57|3387.97|3388.7|3388.1|3388.95|3388.35|3388.45|3387.85|427
1581906300000|2020-02-17 02:25:00|3388.45|3387.85|3388.45|3387.85|3388.45|3387.85|3387.95|3387.35|505
1581906600000|2020-02-17 02:30:00|3388.2|3387.6|3388.2|3387.6|3388.45|3387.85|3387.95|3387.35|449
1581906900000|2020-02-17 02:35:00|3388.45|3387.85|3388.45|3387.85|3389.2|3388.6|3388.2|3387.6|690
1581907200000|2020-02-17 02:40:00|3388.57|3387.97|3389.2|3388.6|3389.2|3388.6|3388.45|3387.85|310
1581907500000|2020-02-17 02:45:00|3388.95|3388.35|3388.95|3388.35|3389.2|3388.6|3388.95|3388.35|287
1581907800000|2020-02-17 02:50:00|3389.07|3388.47|3389.2|3388.6|3389.45|3388.85|3388.82|3388.22|391
1581908100000|2020-02-17 02:55:00|3389.07|3388.47|3388.95|3388.35|3389.2|3388.6|3388.95|3388.35|193
1581908400000|2020-02-17 03:00:00|3389.07|3388.47|3388.95|3388.35|3389.2|3388.6|3388.7|3388.1|231
1581908700000|2020-02-17 03:05:00|3388.7|3388.1|3388.45|3387.85|3389.45|3388.85|3388.45|3387.85|630
1581909000000|2020-02-17 03:10:00|3388.32|3387.72|3387.95|3387.35|3388.45|3387.85|3387.7|3387.1|387
1581909300000|2020-02-17 03:15:00|3387.82|3387.22|3388.2|3387.6|3388.45|3387.85|3387.7|3387.1|264
1581909600000|2020-02-17 03:20:00|3388.07|3387.47|3388.45|3387.85|3388.7|3388.1|3387.95|3387.35|383
1581909900000|2020-02-17 03:25:00|3388.2|3387.6|3388.2|3387.6|3388.45|3387.85|3388.2|3387.6|269
1581910200000|2020-02-17 03:30:00|3388.45|3387.85|3388.2|3387.6|3388.45|3387.85|3387.95|3387.35|348
1581910500000|2020-02-17 03:35:00|3388.07|3387.47|3388.45|3387.85|3388.7|3388.1|3388.07|3387.47|159
1581910800000|2020-02-17 03:40:00|3388.32|3387.72|3388.2|3387.6|3388.45|3387.85|3387.95|3387.35|305
1581911100000|2020-02-17 03:45:00|3388.32|3387.72|3388.2|3387.6|3388.45|3387.85|3388.2|3387.6|110
1581911400000|2020-02-17 03:50:00|3388.45|3387.85|3387.95|3387.35|3388.45|3387.85|3387.95|3387.35|148
1581911700000|2020-02-17 03:55:00|3388.2|3387.6|3388.45|3387.85|3388.45|3387.85|3388.2|3387.6|249
1581912000000|2020-02-17 04:00:00|3388.2|3387.6|3387.95|3387.35|3388.2|3387.6|3387.95|3387.35|199
1581912300000|2020-02-17 04:05:00|3388.07|3387.47|3387.95|3387.35|3388.2|3387.6|3387.7|3387.1|260
1581912600000|2020-02-17 04:10:00|3387.82|3387.22|3387.95|3387.35|3387.95|3387.35|3387.7|3387.1|128
1581912900000|2020-02-17 04:15:00|3387.7|3387.1|3387.45|3386.85|3387.95|3387.35|3387.45|3386.85|417
1581913200000|2020-02-17 04:20:00|3387.2|3386.6|3387.45|3386.85|3387.57|3386.97|3387.2|3386.6|292
1581913500000|2020-02-17 04:25:00|3387.7|3387.1|3387.95|3387.35|3387.95|3387.35|3387.7|3387.1|232
1581913800000|2020-02-17 04:30:00|3388.07|3387.47|3387.95|3387.35|3388.2|3387.6|3387.95|3387.35|234
1581914100000|2020-02-17 04:35:00|3387.7|3387.1|3388.2|3387.6|3388.32|3387.72|3387.7|3387.1|397
1581914400000|2020-02-17 04:40:00|3388.07|3387.47|3387.95|3387.35|3388.07|3387.47|3387.7|3387.1|240
1581914700000|2020-02-17 04:45:00|3387.82|3387.22|3387.7|3387.1|3387.82|3387.22|3387.45|3386.85|233
1581915000000|2020-02-17 04:50:00|3387.45|3386.85|3387.7|3387.1|3387.7|3387.1|3387.45|3386.85|270
1581915300000|2020-02-17 04:55:00|3387.57|3386.97|3387.7|3387.1|3387.95|3387.35|3387.45|3386.85|212
1581915600000|2020-02-17 05:00:00|3387.45|3386.85|3388.2|3387.6|3388.2|3387.6|3387.45|3386.85|640
1581915900000|2020-02-17 05:05:00|3388.07|3387.47|3387.95|3387.35|3388.45|3387.85|3387.95|3387.35|312
1581916200000|2020-02-17 05:10:00|3388.2|3387.6|3388.95|3388.35|3388.95|3388.35|3387.95|3387.35|336
1581916500000|2020-02-17 05:15:00|3389.2|3388.6|3389.2|3388.6|3389.2|3388.6|3388.95|3388.35|372
1581916800000|2020-02-17 05:20:00|3388.95|3388.35|3388.95|3388.35|3389.2|3388.6|3388.7|3388.1|444
1581917100000|2020-02-17 05:25:00|3389.2|3388.6|3389.45|3388.85|3389.7|3389.1|3388.7|3388.1|837
1581917400000|2020-02-17 05:30:00|3389.7|3389.1|3389.2|3388.6|3389.7|3389.1|3388.95|3388.35|554
1581917700000|2020-02-17 05:35:00|3389.07|3388.47|3389.45|3388.85|3389.57|3388.97|3388.95|3388.35|190
1581918000000|2020-02-17 05:40:00|3389.57|3388.97|3389.45|3388.85|3390.2|3389.6|3389.45|3388.85|1021
1581918300000|2020-02-17 05:45:00|3389.57|3388.97|3389.7|3389.1|3389.95|3389.35|3389.45|3388.85|334
1581918600000|2020-02-17 05:50:00|3389.95|3389.35|3389.45|3388.85|3389.95|3389.35|3389.45|3388.85|362
1581918900000|2020-02-17 05:55:00|3389.7|3389.1|3389.95|3389.35|3390.2|3389.6|3389.7|3389.1|460
1581919200000|2020-02-17 06:00:00|3389.82|3389.22|3389.2|3388.6|3389.82|3389.22|3388.95|3388.35|387
1581919500000|2020-02-17 06:05:00|3389.32|3388.72|3389.7|3389.1|3389.7|3389.1|3388.95|3388.35|316
1581919800000|2020-02-17 06:10:00|3389.45|3388.85|3390.45|3389.85|3390.7|3390.1|3389.45|3388.85|500
1581920100000|2020-02-17 06:15:00|3390.57|3389.97|3392.2|3391.6|3392.7|3392.1|3390.2|3389.6|2125
1581920400000|2020-02-17 06:20:00|3391.95|3391.35|3391.2|3390.6|3392.2|3391.6|3390.7|3390.1|938
1581920700000|2020-02-17 06:25:00|3390.95|3390.35|3390.7|3390.1|3391.2|3390.6|3390.2|3389.6|560
1581921000000|2020-02-17 06:30:00|3390.45|3389.85|3389.95|3389.35|3390.45|3389.85|3389.95|3389.35|379
1581921300000|2020-02-17 06:35:00|3389.82|3389.22|3390.2|3389.6|3390.45|3389.85|3389.45|3388.85|741
1581921600000|2020-02-17 06:40:00|3389.95|3389.35|3390.45|3389.85|3390.7|3390.1|3389.95|3389.35|277
1581921900000|2020-02-17 06:45:00|3390.57|3389.97|3389.7|3389.1|3390.7|3390.1|3389.7|3389.1|320
1581922200000|2020-02-17 06:50:00|3389.57|3388.97|3389.95|3389.35|3389.95|3389.35|3389.45|3388.85|266
1581922500000|2020-02-17 06:55:00|3389.82|3389.22|3389.95|3389.35|3389.95|3389.35|3389.7|3389.1|252
1581922800000|2020-02-17 07:00:00|3389.7|3389.1|3389.45|3388.85|3389.7|3389.1|3388.82|3388.22|932
1581923100000|2020-02-17 07:05:00|3389.2|3388.6|3389.7|3389.1|3389.95|3389.35|3388.95|3388.35|459
1581923400000|2020-02-17 07:10:00|3389.45|3388.85|3389.2|3388.6|3389.7|3389.1|3388.95|3388.35|492
1581923700000|2020-02-17 07:15:00|3389.32|3388.72|3388.45|3387.85|3389.45|3388.85|3388.45|3387.85|935
1581924000000|2020-02-17 07:20:00|3388.7|3388.1|3388.7|3388.1|3388.95|3388.35|3388.45|3387.85|461
1581924300000|2020-02-17 07:25:00|3388.57|3387.97|3388.7|3388.1|3388.95|3388.35|3388.45|3387.85|253
1581924600000|2020-02-17 07:30:00|3388.82|3388.22|3388.95|3388.35|3389.2|3388.6|3388.45|3387.85|460
1581924900000|2020-02-17 07:35:00|3388.7|3388.1|3389.2|3388.6|3389.45|3388.85|3388.7|3388.1|531
1581925200000|2020-02-17 07:40:00|3389.07|3388.47|3389.2|3388.6|3389.2|3388.6|3388.7|3388.1|309
1581925500000|2020-02-17 07:45:00|3388.95|3388.35|3389.7|3389.1|3389.95|3389.35|3388.95|3388.35|398
1581925800000|2020-02-17 07:50:00|3389.57|3388.97|3389.45|3388.85|3389.95|3389.35|3389.2|3388.6|293
1581926100000|2020-02-17 07:55:00|3389.7|3389.1|3389.45|3388.85|3390.2|3389.6|3389.2|3388.6|932
1581926400000|2020-02-17 08:00:00|3389.7|3389.1|3388.95|3388.35|3389.95|3389.35|3388.95|3388.35|1039
1581926700000|2020-02-17 08:05:00|3389.2|3388.6|3389.45|3388.85|3390.2|3389.6|3388.7|3388.1|1256
1581927000000|2020-02-17 08:10:00|3389.32|3388.72|3389.95|3389.35|3390.45|3389.85|3389.2|3388.6|1667
1581927300000|2020-02-17 08:15:00|3390.07|3389.47|3390.7|3390.1|3391.2|3390.6|3389.95|3389.35|1777
1581927600000|2020-02-17 08:20:00|3390.95|3390.35|3390.2|3389.6|3390.95|3390.35|3389.95|3389.35|1121
1581927900000|2020-02-17 08:25:00|3389.95|3389.35|3389.2|3388.6|3390.2|3389.6|3388.7|3388.1|798
1581928200000|2020-02-17 08:30:00|3389.07|3388.47|3388.7|3388.1|3389.95|3389.35|3388.45|3387.85|1002
1581928500000|2020-02-17 08:35:00|3388.45|3387.85|3387.95|3387.35|3388.7|3388.1|3387.7|3387.1|1090
1581928800000|2020-02-17 08:40:00|3387.82|3387.22|3388.2|3387.6|3388.45|3387.85|3386.95|3386.35|881
1581929100000|2020-02-17 08:45:00|3388.07|3387.47|3388.95|3388.35|3389.2|3388.6|3387.57|3386.97|786
1581929400000|2020-02-17 08:50:00|3388.7|3388.1|3389.2|3388.6|3389.45|3388.85|3388.2|3387.6|644
1581929700000|2020-02-17 08:55:00|3389.07|3388.47|3388.7|3388.1|3389.2|3388.6|3388.2|3387.6|991
1581930000000|2020-02-17 09:00:00|3388.95|3388.35|3388.7|3388.1|3388.95|3388.35|3388.2|3387.6|661
1581930300000|2020-02-17 09:05:00|3388.57|3387.97|3388.2|3387.6|3388.7|3388.1|3387.95|3387.35|432
1581930600000|2020-02-17 09:10:00|3388.32|3387.72|3388.45|3387.85|3388.7|3388.1|3387.95|3387.35|380
1581930900000|2020-02-17 09:15:00|3388.7|3388.1|3388.95|3388.35|3389.2|3388.6|3388.2|3387.6|401
1581931200000|2020-02-17 09:20:00|3389.07|3388.47|3388.95|3388.35|3389.2|3388.6|3388.45|3387.85|455
1581931500000|2020-02-17 09:25:00|3388.7|3388.1|3389.2|3388.6|3389.2|3388.6|3388.7|3388.1|415
1581931800000|2020-02-17 09:30:00|3389.07|3388.47|3389.2|3388.6|3389.2|3388.6|3388.95|3388.35|296
1581932100000|2020-02-17 09:35:00|3388.95|3388.35|3389.2|3388.6|3389.2|3388.6|3388.95|3388.35|208
1581932400000|2020-02-17 09:40:00|3389.07|3388.47|3389.45|3388.85|3389.7|3389.1|3388.95|3388.35|310
1581932700000|2020-02-17 09:45:00|3389.7|3389.1|3389.95|3389.35|3390.2|3389.6|3389.7|3389.1|659
1581933000000|2020-02-17 09:50:00|3390.07|3389.47|3389.45|3388.85|3390.07|3389.47|3389.45|3388.85|406
1581933300000|2020-02-17 09:55:00|3389.32|3388.72|3389.95|3389.35|3390.07|3389.47|3388.95|3388.35|486
1581933600000|2020-02-17 10:00:00|3390.07|3389.47|3389.95|3389.35|3390.2|3389.6|3389.45|3388.85|497
1581933900000|2020-02-17 10:05:00|3389.7|3389.1|3390.45|3389.85|3390.45|3389.85|3389.7|3389.1|446
1581934200000|2020-02-17 10:10:00|3390.57|3389.97|3389.95|3389.35|3390.7|3390.1|3389.95|3389.35|576
1581934500000|2020-02-17 10:15:00|3390.2|3389.6|3389.7|3389.1|3390.45|3389.85|3389.7|3389.1|536
1581934800000|2020-02-17 10:20:00|3389.82|3389.22|3389.95|3389.35|3390.2|3389.6|3389.7|3389.1|440
1581935100000|2020-02-17 10:25:00|3390.07|3389.47|3389.45|3388.85|3390.2|3389.6|3389.45|3388.85|254
1581935400000|2020-02-17 10:30:00|3389.7|3389.1|3389.45|3388.85|3389.7|3389.1|3389.45|3388.85|315
1581935700000|2020-02-17 10:35:00|3389.32|3388.72|3389.2|3388.6|3389.45|3388.85|3388.95|3388.35|320
1581936000000|2020-02-17 10:40:00|3389.07|3388.47|3389.2|3388.6|3389.2|3388.6|3388.95|3388.35|483
1581936300000|2020-02-17 10:45:00|3389.07|3388.47|3389.45|3388.85|3389.45|3388.85|3388.95|3388.35|204
1581936600000|2020-02-17 10:50:00|3389.32|3388.72|3389.2|3388.6|3389.45|3388.85|3388.95|3388.35|316
1581936900000|2020-02-17 10:55:00|3389.45|3388.85|3389.2|3388.6|3389.45|3388.85|3389.2|3388.6|252
1581937200000|2020-02-17 11:00:00|3389.32|3388.72|3389.95|3389.35|3389.95|3389.35|3389.32|3388.72|312
1581937500000|2020-02-17 11:05:00|||||||||126
1581937800000|2020-02-17 11:10:00|||||||||66
1581938100000|2020-02-17 11:15:00|3389.82|3389.22|3390.2|3389.6|3390.2|3389.6|3389.82|3389.22|245
1581938400000|2020-02-17 11:20:00|3389.95|3389.35|3389.45|3388.85|3389.95|3389.35|3388.95|3388.35|836
1581938700000|2020-02-17 11:25:00|3389.2|3388.6|3389.07|3388.47|3389.2|3388.6|3388.95|3388.35|324
1581939000000|2020-02-17 11:30:00|3389.2|3388.6|3389.2|3388.6|3389.45|3388.85|3388.95|3388.35|606
1581939300000|2020-02-17 11:35:00|3389.07|3388.47|3388.95|3388.35|3389.07|3388.47|3388.57|3387.97|520
1581939600000|2020-02-17 11:40:00|3389.2|3388.6|3389.95|3389.35|3390.2|3389.6|3389.2|3388.6|617
1581939900000|2020-02-17 11:45:00|3389.82|3389.22|3390.2|3389.6|3390.2|3389.6|3389.7|3389.1|170
1581940200000|2020-02-17 11:50:00|3390.07|3389.47|3389.95|3389.35|3390.2|3389.6|3389.95|3389.35|134
1581940500000|2020-02-17 11:55:00|3389.82|3389.22|3390.2|3389.6|3390.2|3389.6|3389.82|3389.22|292
1581940800000|2020-02-17 12:00:00|3390.32|3389.72|3389.7|3389.1|3390.45|3389.85|3389.7|3389.1|583
1581941100000|2020-02-17 12:05:00|3389.45|3388.85|3389.95|3389.35|3389.95|3389.35|3389.45|3388.85|494
1581941400000|2020-02-17 12:10:00|3389.7|3389.1|3389.2|3388.6|3389.95|3389.35|3389.2|3388.6|492
1581941700000|2020-02-17 12:15:00|3389.45|3388.85|3389.7|3389.1|3389.7|3389.1|3389.2|3388.6|452
1581942000000|2020-02-17 12:20:00|3389.95|3389.35|3389.7|3389.1|3389.95|3389.35|3389.7|3389.1|188
1581942300000|2020-02-17 12:25:00|3389.95|3389.35|3389.95|3389.35|3390.2|3389.6|3389.95|3389.35|216
1581942600000|2020-02-17 12:30:00|3390.07|3389.47|3387.2|3386.6|3390.45|3389.85|3387.2|3386.6|3220
1581942900000|2020-02-17 12:35:00|3387.45|3386.85|3388.45|3387.85|3388.7|3388.1|3386.95|3386.35|2322
1581943200000|2020-02-17 12:40:00|3388.7|3388.1|3388.7|3388.1|3388.95|3388.35|3388.45|3387.85|431
1581943500000|2020-02-17 12:45:00|3388.57|3387.97|3388.7|3388.1|3388.7|3388.1|3388.45|3387.85|314
1581943800000|2020-02-17 12:50:00|3388.82|3388.22|3388.7|3388.1|3388.95|3388.35|3388.7|3388.1|329
1581944100000|2020-02-17 12:55:00|3388.95|3388.35|3388.7|3388.1|3388.95|3388.35|3388.45|3387.85|318
1581944400000|2020-02-17 13:00:00|3388.57|3387.97|3388.7|3388.1|3388.82|3388.22|3388.45|3387.85|136
1581944700000|2020-02-17 13:05:00|3388.57|3387.97|3388.45|3387.85|3388.7|3388.1|3387.95|3387.35|286
1581945000000|2020-02-17 13:10:00|3388.2|3387.6|3388.95|3388.35|3388.95|3388.35|3388.2|3387.6|253
1581945300000|2020-02-17 13:15:00|3388.7|3388.1|3388.2|3387.6|3388.95|3388.35|3388.2|3387.6|312
1581945600000|2020-02-17 13:20:00|3388.45|3387.85|3387.7|3387.1|3388.7|3388.1|3387.7|3387.1|824
1581945900000|2020-02-17 13:25:00|3387.95|3387.35|3387.7|3387.1|3388.2|3387.6|3387.7|3387.1|408
1581946200000|2020-02-17 13:30:00|3387.45|3386.85|3387.7|3387.1|3387.7|3387.1|3387.45|3386.85|403
1581946500000|2020-02-17 13:35:00|3387.95|3387.35|3387.95|3387.35|3387.95|3387.35|3387.82|3387.22|244
1581946800000|2020-02-17 13:40:00|3388.07|3387.47|3386.95|3386.35|3388.2|3387.6|3386.95|3386.35|776
1581947100000|2020-02-17 13:45:00|3386.7|3386.1|3387.2|3386.6|3387.2|3386.6|3386.7|3386.1|512
1581947400000|2020-02-17 13:50:00|3387.07|3386.47|3387.2|3386.6|3387.2|3386.6|3386.82|3386.22|682
1581947700000|2020-02-17 13:55:00|3386.95|3386.35|3387.2|3386.6|3387.2|3386.6|3386.57|3385.97|748
1581948000000|2020-02-17 14:00:00|3387.07|3386.47|3386.2|3385.6|3387.2|3386.6|3386.2|3385.6|608
1581948300000|2020-02-17 14:05:00|3386.45|3385.85|3386.2|3385.6|3386.45|3385.85|3386.2|3385.6|575
1581948600000|2020-02-17 14:10:00|3386.32|3385.72|3386.45|3385.85|3386.7|3386.1|3386.2|3385.6|478
1581948900000|2020-02-17 14:15:00|3386.2|3385.6|3386.7|3386.1|3386.95|3386.35|3385.95|3385.35|527
1581949200000|2020-02-17 14:20:00|3386.95|3386.35|3386.7|3386.1|3387.2|3386.6|3386.7|3386.1|581
1581949500000|2020-02-17 14:25:00|3386.57|3385.97|3386.45|3385.85|3386.95|3386.35|3386.2|3385.6|361
1581949800000|2020-02-17 14:30:00|3386.57|3385.97|3387.1|3386.7|3387.1|3386.7|3386.57|3385.97|1053
1581950100000|2020-02-17 14:35:00|3386.85|3386.45|3387.35|3386.95|3387.35|3386.95|3386.85|3386.45|1666
1581950400000|2020-02-17 14:40:00|3387.1|3386.7|3387.1|3386.7|3387.35|3386.95|3386.6|3386.2|771
1581950700000|2020-02-17 14:45:00|3386.85|3386.45|3386.6|3386.2|3387.1|3386.7|3386.35|3385.95|835
1581951000000|2020-02-17 14:50:00|3386.35|3385.95|3386.85|3386.45|3386.85|3386.45|3386.35|3385.95|613
1581951300000|2020-02-17 14:55:00|3387.1|3386.7|3387.1|3386.7|3387.1|3386.7|3386.6|3386.2|654
1581951600000|2020-02-17 15:00:00|3386.85|3386.45|3386.85|3386.45|3387.1|3386.7|3386.6|3386.2|660
1581951900000|2020-02-17 15:05:00|3386.6|3386.2|3386.85|3386.45|3386.85|3386.45|3386.35|3385.95|547
1581952200000|2020-02-17 15:10:00|3386.72|3386.32|3386.85|3386.45|3386.85|3386.45|3386.6|3386.2|407
1581952500000|2020-02-17 15:15:00|3387.1|3386.7|3387.1|3386.7|3387.1|3386.7|3386.85|3386.45|290
1581952800000|2020-02-17 15:20:00|3386.85|3386.45|3387.1|3386.7|3387.1|3386.7|3386.85|3386.45|427
1581953100000|2020-02-17 15:25:00|3386.85|3386.45|3387.1|3386.7|3387.1|3386.7|3386.85|3386.45|596
1581953400000|2020-02-17 15:30:00|3386.85|3386.45|3387.1|3386.7|3387.1|3386.7|3386.85|3386.45|496
1581953700000|2020-02-17 15:35:00|3386.97|3386.57|3387.1|3386.7|3387.1|3386.7|3386.85|3386.45|404
1581954000000|2020-02-17 15:40:00|3387.35|3386.95|3387.35|3386.95|3387.35|3386.95|3387.35|3386.95|539
1581954300000|2020-02-17 15:45:00|3387.47|3387.07|3388.35|3387.95|3388.6|3388.2|3387.47|3387.07|740
1581954600000|2020-02-17 15:50:00|3388.1|3387.7|3387.85|3387.45|3388.35|3387.95|3387.6|3387.2|638
1581954900000|2020-02-17 15:55:00|3388.1|3387.7|3388.35|3387.95|3388.35|3387.95|3387.85|3387.45|889
1581955200000|2020-02-17 16:00:00|3388.6|3388.2|3388.35|3387.95|3388.6|3388.2|3388.35|3387.95|722
1581955500000|2020-02-17 16:05:00|3388.47|3388.07|3388.6|3388.2|3388.6|3388.2|3388.35|3387.95|408
1581955800000|2020-02-17 16:10:00|3388.35|3387.95|3388.35|3387.95|3388.35|3387.95|3388.35|3387.95|524
1581956100000|2020-02-17 16:15:00|3388.1|3387.7|3388.35|3387.95|3388.35|3387.95|3388.1|3387.7|387
1581956400000|2020-02-17 16:20:00|3388.47|3388.07|3389.1|3388.7|3389.1|3388.7|3388.35|3387.95|791
1581956700000|2020-02-17 16:25:00|3389.22|3388.82|3389.35|3388.95|3389.35|3388.95|3388.85|3388.45|891
1581957000000|2020-02-17 16:30:00|3389.1|3388.7|3389.1|3388.7|3389.35|3388.95|3389.1|3388.7|964
1581957300000|2020-02-17 16:35:00|3388.97|3388.57|3389.1|3388.7|3389.1|3388.7|3388.85|3388.45|773
1581957600000|2020-02-17 16:40:00|3389.35|3388.95|3389.1|3388.7|3389.35|3388.95|3389.1|3388.7|234
1581957900000|2020-02-17 16:45:00|3389.35|3388.95|3389.1|3388.7|3389.35|3388.95|3389.1|3388.7|682
1581958200000|2020-02-17 16:50:00|3389.22|3388.82|3388.85|3388.45|3389.35|3388.95|3388.85|3388.45|361
1581958500000|2020-02-17 16:55:00|3389.1|3388.7|3389.35|3388.95|3389.47|3389.07|3388.85|3388.45|527
1581958800000|2020-02-17 17:00:00|3389.6|3389.2|3389.1|3388.7|3389.6|3389.2|3389.1|3388.7|505
1581959100000|2020-02-17 17:05:00|3388.85|3388.45|3388.85|3388.45|3388.85|3388.45|3388.85|3388.45|173
1581959400000|2020-02-17 17:10:00|3388.6|3388.2|3388.6|3388.2|3388.6|3388.2|3388.35|3387.95|750
1581959700000|2020-02-17 17:15:00|3388.47|3388.07|3388.35|3387.95|3388.47|3388.07|3388.1|3387.7|330
1581960000000|2020-02-17 17:20:00|3388.22|3387.82|3388.1|3387.7|3388.35|3387.95|3388.1|3387.7|257
1581960300000|2020-02-17 17:25:00|3388.22|3387.82|3387.85|3387.45|3388.35|3387.95|3387.85|3387.45|360
1581960600000|2020-02-17 17:30:00|3388.1|3387.7|3388.35|3387.95|3388.35|3387.95|3387.85|3387.45|331
1581960900000|2020-02-17 17:35:00|3388.1|3387.7|3388.1|3387.7|3388.35|3387.95|3388.1|3387.7|140
1581961200000|2020-02-17 17:40:00|3388.22|3387.82|3388.6|3388.2|3388.6|3388.2|3388.1|3387.7|306
1581961500000|2020-02-17 17:45:00|3388.85|3388.45|3388.85|3388.45|3389.1|3388.7|3388.6|3388.2|625
1581961800000|2020-02-17 17:50:00|3388.97|3388.57|3389.35|3388.95|3389.35|3388.95|3388.6|3388.2|441
1581962100000|2020-02-17 17:55:00|3389.1|3388.7|3388.35|3387.95|3389.35|3388.95|3388.35|3387.95|1049
1581962400000|2020-02-17 18:00:00|3389.13|3387.63|3389.13|3387.63|3389.13|3387.63|3389.13|3387.63|4
1581963600000|2020-02-17 18:20:00|3389.14|3387.64|3389.15|3387.65|3389.15|3387.65|3389.14|3387.64|0
1581963900000|2020-02-17 18:25:00|3389.36|3387.86|3389.15|3387.65|3389.57|3388.07|3389.15|3387.65|0
1581964200000|2020-02-17 18:30:00|3389.36|3387.86|3389.36|3387.86|3389.57|3388.07|3389.15|3387.65|0
1581964500000|2020-02-17 18:35:00|3389.57|3388.07|3389.57|3388.07|3389.57|3388.07|3389.57|3388.07|0
1581965400000|2020-02-17 18:50:00|3389.36|3387.86|3389.15|3387.65|3389.57|3388.07|3389.15|3387.65|0
1581965700000|2020-02-17 18:55:00|3389.36|3387.86|3389.15|3387.65|3389.57|3388.07|3389.15|3387.65|0
1581966900000|2020-02-17 19:15:00|3389.14|3387.64|3389.14|3387.64|3389.14|3387.64|3389.13|3387.63|0
1581967500000|2020-02-17 19:25:00|3388.72|3387.22|3388.93|3387.43|3388.93|3387.43|3388.72|3387.22|0
1581967800000|2020-02-17 19:30:00|3389.14|3387.64|3389.14|3387.64|3389.14|3387.64|3388.72|3387.22|0
1581968400000|2020-02-17 19:40:00|3388.93|3387.43|3389.14|3387.64|3389.14|3387.64|3388.93|3387.43|0
1581968700000|2020-02-17 19:45:00|3389.15|3387.65|3389.14|3387.64|3389.15|3387.65|3389.14|3387.64|0
1581969300000|2020-02-17 19:55:00|3389.56|3388.06|3389.14|3387.64|3389.56|3388.06|3389.14|3387.64|0
1581970800000|2020-02-17 20:20:00|3389.15|3387.65|3389.15|3387.65|3389.15|3387.65|3389.15|3387.65|0
1581972300000|2020-02-17 20:45:00|3389.57|3388.07|3389.15|3387.65|3389.57|3388.07|3389.15|3387.65|0
1581972600000|2020-02-17 20:50:00|3389.36|3387.86|3389.15|3387.65|3389.57|3388.07|3389.15|3387.65|0
1581973500000|2020-02-17 21:05:00|3389.13|3387.63|3389.11|3387.61|3389.15|3387.65|3389.11|3387.61|0
1581973800000|2020-02-17 21:10:00|3388.81|3387.31|3387.91|3386.41|3388.81|3387.31|3387.91|3386.41|0
1581974100000|2020-02-17 21:15:00|3387.01|3385.51|3386.51|3385.01|3387.01|3385.51|3386.11|3384.61|0
1581974400000|2020-02-17 21:20:00|3386.81|3385.31|3386.81|3385.31|3386.81|3385.31|3386.81|3385.31|0
1581974700000|2020-02-17 21:25:00|3387.01|3385.51|3387.01|3385.51|3387.01|3385.51|3387.01|3385.51|0
1581975000000|2020-02-17 21:30:00|3387.11|3385.61|3387.11|3385.61|3387.11|3385.61|3387.11|3385.61|0
1581975300000|2020-02-17 21:35:00|3386.61|3385.11|3386.61|3385.11|3386.61|3385.11|3386.61|3385.11|0
1581975900000|2020-02-17 21:45:00|3386.51|3385.01|3386.31|3384.81|3386.51|3385.01|3386.31|3384.81|0
1581976500000|2020-02-17 21:55:00|3386.01|3384.51|3386.01|3384.51|3386.01|3384.51|3386.01|3384.51|0
1581976800000|2020-02-17 22:00:00|3385.51|3384.01|3385.21|3383.71|3385.51|3384.01|3385.21|3383.71|0
1581977700000|2020-02-17 22:15:00|3385.01|3383.51|3385.01|3383.51|3385.01|3383.51|3385.01|3383.51|0
1581979800000|2020-02-17 22:50:00|3384.81|3383.31|3384.01|3382.51|3384.81|3383.31|3384.01|3382.51|0
1581980100000|2020-02-17 22:55:00|3383.81|3382.31|3381.31|3379.81|3383.81|3382.31|3381.31|3379.81|0
1581980400000|2020-02-17 23:00:00|3379.07|3378.47|3375.2|3374.6|3379.07|3378.47|3373.2|3372.6|13069
1581980700000|2020-02-17 23:05:00|3374.95|3374.35|3374.2|3373.6|3376.45|3375.85|3372.57|3371.97|3433
1581981000000|2020-02-17 23:10:00|3374.07|3373.47|3373.7|3373.1|3374.95|3374.35|3372.45|3371.85|2857
1581981300000|2020-02-17 23:15:00|3373.95|3373.35|3374.2|3373.6|3374.2|3373.6|3373.45|3372.85|794
1581981600000|2020-02-17 23:20:00|3374.32|3373.72|3373.2|3372.6|3374.95|3374.35|3372.7|3372.1|1922
1581981900000|2020-02-17 23:25:00|3373.07|3372.47|3373.7|3373.1|3374.45|3373.85|3372.95|3372.35|1127
1581982200000|2020-02-17 23:30:00|3373.95|3373.35|3375.7|3375.1|3375.95|3375.35|3373.95|3373.35|1853
1581982500000|2020-02-17 23:35:00|3375.95|3375.35|3375.45|3374.85|3376.2|3375.6|3375.45|3374.85|860
1581982800000|2020-02-17 23:40:00|3375.7|3375.1|3376.95|3376.35|3376.95|3376.35|3375.7|3375.1|1102
1581983100000|2020-02-17 23:45:00|3376.82|3376.22|3375.45|3374.85|3376.95|3376.35|3375.07|3374.47|1303
1581983400000|2020-02-17 23:50:00|3375.57|3374.97|3376.45|3375.85|3376.95|3376.35|3375.07|3374.47|792
1581983700000|2020-02-17 23:55:00|3376.2|3375.6|3376.2|3375.6|3376.45|3375.85|3375.45|3374.85|827
1581984000000|2020-02-18 00:00:00|3376.45|3375.85|3374.95|3374.35|3376.45|3375.85|3374.95|3374.35|1220
1581984300000|2020-02-18 00:05:00|3375.2|3374.6|3375.7|3375.1|3375.7|3375.1|3374.7|3374.1|1472
1581984600000|2020-02-18 00:10:00|3375.57|3374.97|3375.2|3374.6|3376.45|3375.85|3375.2|3374.6|1589
1581984900000|2020-02-18 00:15:00|3375.45|3374.85|3375.7|3375.1|3375.7|3375.1|3374.95|3374.35|648
1581985200000|2020-02-18 00:20:00|3375.45|3374.85|3374.45|3373.85|3375.7|3375.1|3373.45|3372.85|2067
1581985500000|2020-02-18 00:25:00|3374.32|3373.72|3375.2|3374.6|3375.45|3374.85|3374.2|3373.6|553
1581985800000|2020-02-18 00:30:00|3374.95|3374.35|3375.7|3375.1|3375.95|3375.35|3374.7|3374.1|1060
1581986100000|2020-02-18 00:35:00|3375.57|3374.97|3375.2|3374.6|3375.7|3375.1|3374.95|3374.35|405
1581986400000|2020-02-18 00:40:00|3374.95|3374.35|3374.2|3373.6|3375.2|3374.6|3374.2|3373.6|603
1581986700000|2020-02-18 00:45:00|3374.32|3373.72|3373.7|3373.1|3374.95|3374.35|3373.7|3373.1|1461
1581987000000|2020-02-18 00:50:00|3373.82|3373.22|3374.95|3374.35|3375.2|3374.6|3373.7|3373.1|1246
1581987300000|2020-02-18 00:55:00|3374.2|3373.6|3373.45|3372.85|3374.7|3374.1|3372.7|3372.1|3012
1581987600000|2020-02-18 01:00:00|3373.2|3372.6|3373.2|3372.6|3374.57|3373.97|3372.7|3372.1|2279
1581987900000|2020-02-18 01:05:00|3372.95|3372.35|3371.95|3371.35|3373.2|3372.6|3371.45|3370.85|3192
1581988200000|2020-02-18 01:10:00|3371.7|3371.1|3371.45|3370.85|3372.45|3371.85|3371.2|3370.6|2056
1581988500000|2020-02-18 01:15:00|3371.57|3370.97|3373.2|3372.6|3373.45|3372.85|3371.2|3370.6|1839
1581988800000|2020-02-18 01:20:00|3373.07|3372.47|3372.7|3372.1|3373.45|3372.85|3372.2|3371.6|926
1581989100000|2020-02-18 01:25:00|3372.95|3372.35|3373.95|3373.35|3374.32|3373.72|3372.7|3372.1|1155
1581989400000|2020-02-18 01:30:00|3374.07|3373.47|3373.2|3372.6|3374.57|3373.97|3372.7|3372.1|1586
1581989700000|2020-02-18 01:35:00|3372.95|3372.35|3372.2|3371.6|3373.7|3373.1|3372.2|3371.6|1337
1581990000000|2020-02-18 01:40:00|3372.07|3371.47|3372.7|3372.1|3372.95|3372.35|3371.95|3371.35|848
1581990300000|2020-02-18 01:45:00|3372.57|3371.97|3371.95|3371.35|3372.57|3371.97|3371.45|3370.85|1363
1581990600000|2020-02-18 01:50:00|3371.7|3371.1|3373.2|3372.6|3373.45|3372.85|3371.7|3371.1|717
1581990900000|2020-02-18 01:55:00|3373.32|3372.72|3373.2|3372.6|3373.45|3372.85|3372.95|3372.35|750
1581991200000|2020-02-18 02:00:00|3372.95|3372.35|3373.95|3373.35|3374.2|3373.6|3372.07|3371.47|1423
1581991500000|2020-02-18 02:05:00|3374.2|3373.6|3373.95|3373.35|3374.2|3373.6|3373.2|3372.6|1154
1581991800000|2020-02-18 02:10:00|3373.82|3373.22|3373.2|3372.6|3373.82|3373.22|3372.95|3372.35|780
1581992100000|2020-02-18 02:15:00|3373.07|3372.47|3373.45|3372.85|3373.7|3373.1|3372.7|3372.1|880
1581992400000|2020-02-18 02:20:00|3373.32|3372.72|3372.7|3372.1|3373.45|3372.85|3372.7|3372.1|760
1581992700000|2020-02-18 02:25:00|3372.95|3372.35|3372.45|3371.85|3372.95|3372.35|3372.07|3371.47|835
1581993000000|2020-02-18 02:30:00|3372.32|3371.72|3371.95|3371.35|3372.45|3371.85|3370.95|3370.35|1859
1581993300000|2020-02-18 02:35:00|3371.82|3371.22|3370.95|3370.35|3372.2|3371.6|3370.7|3370.1|1306
1581993600000|2020-02-18 02:40:00|3371.2|3370.6|3371.2|3370.6|3371.7|3371.1|3370.7|3370.1|1073
1581993900000|2020-02-18 02:45:00|3370.95|3370.35|3370.45|3369.85|3371.2|3370.6|3369.95|3369.35|2814
1581994200000|2020-02-18 02:50:00|3370.7|3370.1|3368.7|3368.1|3370.7|3370.1|3368.7|3368.1|4067
1581994500000|2020-02-18 02:55:00|3368.82|3368.22|3368.95|3368.35|3369.2|3368.6|3367.7|3367.1|2858
1581994800000|2020-02-18 03:00:00|3369.2|3368.6|3370.45|3369.85|3370.45|3369.85|3368.7|3368.1|2315
1581995100000|2020-02-18 03:05:00|3370.32|3369.72|3370.7|3370.1|3371.2|3370.6|3370.2|3369.6|1720
1581995400000|2020-02-18 03:10:00|3370.57|3369.97|3370.7|3370.1|3370.95|3370.35|3370.45|3369.85|950
1581995700000|2020-02-18 03:15:00|3370.95|3370.35|3370.45|3369.85|3370.95|3370.35|3370.2|3369.6|962
1581996000000|2020-02-18 03:20:00|3370.32|3369.72|3370.45|3369.85|3370.45|3369.85|3369.7|3369.1|1242
1581996300000|2020-02-18 03:25:00|3370.57|3369.97|3371.2|3370.6|3371.45|3370.85|3370.57|3369.97|661
1581996600000|2020-02-18 03:30:00|3370.95|3370.35|3370.95|3370.35|3371.07|3370.47|3370.45|3369.85|642
1581996900000|2020-02-18 03:35:00|3370.82|3370.22|3370.2|3369.6|3370.95|3370.35|3370.2|3369.6|560
1581997200000|2020-02-18 03:40:00|3370.45|3369.85|3370.2|3369.6|3370.7|3370.1|3370.2|3369.6|498
1581997500000|2020-02-18 03:45:00|3370.45|3369.85|3370.7|3370.1|3370.7|3370.1|3369.95|3369.35|557
1581997800000|2020-02-18 03:50:00|3370.57|3369.97|3370.45|3369.85|3370.7|3370.1|3370.2|3369.6|504
1581998100000|2020-02-18 03:55:00|3370.2|3369.6|3370.2|3369.6|3370.45|3369.85|3370.2|3369.6|509
1581998400000|2020-02-18 04:00:00|3370.07|3369.47|3370.45|3369.85|3370.45|3369.85|3369.95|3369.35|509
1581998700000|2020-02-18 04:05:00|3370.2|3369.6|3369.7|3369.1|3370.2|3369.6|3369.45|3368.85|974
1581999000000|2020-02-18 04:10:00|3369.57|3368.97|3369.7|3369.1|3369.95|3369.35|3369.2|3368.6|914
1581999300000|2020-02-18 04:15:00|3369.45|3368.85|3370.7|3370.1|3370.7|3370.1|3369.45|3368.85|821
1581999600000|2020-02-18 04:20:00|3370.95|3370.35|3371.45|3370.85|3371.45|3370.85|3370.95|3370.35|550
1581999900000|2020-02-18 04:25:00|3371.2|3370.6|3370.45|3369.85|3371.45|3370.85|3370.45|3369.85|503
1582000200000|2020-02-18 04:30:00|3370.7|3370.1|3370.7|3370.1|3370.95|3370.35|3370.45|3369.85|918
1582000500000|2020-02-18 04:35:00|3370.82|3370.22|3370.95|3370.35|3371.2|3370.6|3370.7|3370.1|291
1582000800000|2020-02-18 04:40:00|3370.82|3370.22|3370.95|3370.35|3370.95|3370.35|3370.45|3369.85|387
1582001100000|2020-02-18 04:45:00|3370.7|3370.1|3371.7|3371.1|3371.95|3371.35|3370.7|3370.1|835
1582001400000|2020-02-18 04:50:00|3371.57|3370.97|3372.45|3371.85|3372.45|3371.85|3371.2|3370.6|1041
1582001700000|2020-02-18 04:55:00|3372.32|3371.72|3372.7|3372.1|3372.95|3372.35|3372.2|3371.6|986
1582002000000|2020-02-18 05:00:00|3372.82|3372.22|3372.2|3371.6|3372.95|3372.35|3371.45|3370.85|1401
1582002300000|2020-02-18 05:05:00|3372.07|3371.47|3371.95|3371.35|3372.2|3371.6|3371.95|3371.35|424
1582002600000|2020-02-18 05:10:00|3372.2|3371.6|3372.2|3371.6|3372.2|3371.6|3371.95|3371.35|381
1582002900000|2020-02-18 05:15:00|3371.95|3371.35|3371.2|3370.6|3371.95|3371.35|3371.2|3370.6|636
1582003200000|2020-02-18 05:20:00|3371.32|3370.72|3370.7|3370.1|3371.32|3370.72|3370.2|3369.6|1042
1582003500000|2020-02-18 05:25:00|3370.45|3369.85|3371.2|3370.6|3371.2|3370.6|3370.32|3369.72|442
1582003800000|2020-02-18 05:30:00|3370.95|3370.35|3371.2|3370.6|3371.45|3370.85|3370.7|3370.1|353
1582004100000|2020-02-18 05:35:00|3371.32|3370.72|3371.95|3371.35|3371.95|3371.35|3371.32|3370.72|268
1582004400000|2020-02-18 05:40:00|3372.07|3371.47|3371.95|3371.35|3372.2|3371.6|3371.45|3370.85|467
1582004700000|2020-02-18 05:45:00|3371.7|3371.1|3371.7|3371.1|3371.7|3371.1|3371.2|3370.6|300
1582005000000|2020-02-18 05:50:00|3371.95|3371.35|3371.95|3371.35|3371.95|3371.35|3371.45|3370.85|592
1582005300000|2020-02-18 05:55:00|3371.82|3371.22|3371.95|3371.35|3372.2|3371.6|3371.7|3371.1|768
1582005600000|2020-02-18 06:00:00|3372.2|3371.6|3371.45|3370.85|3372.7|3372.1|3371.45|3370.85|1158
1582005900000|2020-02-18 06:05:00|3371.57|3370.97|3372.2|3371.6|3372.2|3371.6|3371.45|3370.85|872
1582006200000|2020-02-18 06:10:00|3372.07|3371.47|3372.2|3371.6|3372.7|3372.1|3371.7|3371.1|1009
1582006500000|2020-02-18 06:15:00|3371.95|3371.35|3371.95|3371.35|3371.95|3371.35|3370.7|3370.1|643
1582006800000|2020-02-18 06:20:00|3371.82|3371.22|3371.45|3370.85|3371.95|3371.35|3371.2|3370.6|174
1582007100000|2020-02-18 06:25:00|3371.57|3370.97|3370.95|3370.35|3371.7|3371.1|3370.95|3370.35|622
1582007400000|2020-02-18 06:30:00|3371.2|3370.6|3371.2|3370.6|3371.45|3370.85|3370.95|3370.35|646
1582007700000|2020-02-18 06:35:00|3371.07|3370.47|3370.95|3370.35|3371.2|3370.6|3370.7|3370.1|517
1582008000000|2020-02-18 06:40:00|3371.2|3370.6|3370.95|3370.35|3371.2|3370.6|3370.7|3370.1|395
1582008300000|2020-02-18 06:45:00|3370.82|3370.22|3371.2|3370.6|3371.45|3370.85|3370.7|3370.1|838
1582008600000|2020-02-18 06:50:00|3371.07|3370.47|3370.7|3370.1|3371.2|3370.6|3370.32|3369.72|765
1582008900000|2020-02-18 06:55:00|3370.57|3369.97|3370.45|3369.85|3370.57|3369.97|3369.95|3369.35|808
1582009200000|2020-02-18 07:00:00|3370.2|3369.6|3369.45|3368.85|3370.45|3369.85|3368.7|3368.1|2819
1582009500000|2020-02-18 07:05:00|3369.7|3369.1|3369.7|3369.1|3369.95|3369.35|3368.95|3368.35|1055
1582009800000|2020-02-18 07:10:00|3369.82|3369.22|3368.7|3368.1|3369.95|3369.35|3368.7|3368.1|1176
1582010100000|2020-02-18 07:15:00|3368.45|3367.85|3369.2|3368.6|3369.32|3368.72|3367.7|3367.1|3040
1582010400000|2020-02-18 07:20:00|3368.95|3368.35|3368.95|3368.35|3369.2|3368.6|3368.7|3368.1|1127
1582010700000|2020-02-18 07:25:00|3369.07|3368.47|3368.45|3367.85|3369.45|3368.85|3368.2|3367.6|1005
1582011000000|2020-02-18 07:30:00|3368.57|3367.97|3367.2|3366.6|3369.2|3368.6|3366.95|3366.35|2111
1582011300000|2020-02-18 07:35:00|3366.95|3366.35|3366.7|3366.1|3367.57|3366.97|3366.7|3366.1|1955
1582011600000|2020-02-18 07:40:00|3366.57|3365.97|3367.2|3366.6|3367.2|3366.6|3366.45|3365.85|1575
1582011900000|2020-02-18 07:45:00|3367.07|3366.47|3366.45|3365.85|3367.2|3366.6|3365.95|3365.35|2214
1582012200000|2020-02-18 07:50:00|3366.32|3365.72|3363.7|3363.1|3366.45|3365.85|3363.7|3363.1|4489
1582012500000|2020-02-18 07:55:00|3363.82|3363.22|3364.45|3363.85|3365.2|3364.6|3363.7|3363.1|2229
1582012800000|2020-02-18 08:00:00|3364.7|3364.1|3367.2|3366.6|3367.2|3366.6|3364.45|3363.85|3436
1582013100000|2020-02-18 08:05:00|3367.45|3366.85|3368.2|3367.6|3368.95|3368.35|3366.2|3365.6|4243
1582013400000|2020-02-18 08:10:00|3368.45|3367.85|3370.45|3369.85|3371.95|3371.35|3368.2|3367.6|6948
1582013700000|2020-02-18 08:15:00|3370.57|3369.97|3369.45|3368.85|3371.7|3371.1|3369.2|3368.6|3356
1582014000000|2020-02-18 08:20:00|3369.7|3369.1|3367.2|3366.6|3369.95|3369.35|3366.7|3366.1|3569
1582014300000|2020-02-18 08:25:00|3367.07|3366.47|3364.95|3364.35|3367.2|3366.6|3364.95|3364.35|2570
1582014600000|2020-02-18 08:30:00|3365.2|3364.6|3367.2|3366.6|3368.95|3368.35|3364.95|3364.35|3607
1582014900000|2020-02-18 08:35:00|3367.32|3366.72|3367.2|3366.6|3367.7|3367.1|3366.45|3365.85|1537
1582015200000|2020-02-18 08:40:00|3367.45|3366.85|3366.7|3366.1|3368.2|3367.6|3366.2|3365.6|1781
1582015500000|2020-02-18 08:45:00|3366.95|3366.35|3366.45|3365.85|3367.95|3367.35|3365.45|3364.85|1701
1582015800000|2020-02-18 08:50:00|3366.2|3365.6|3367.95|3367.35|3368.2|3367.6|3365.95|3365.35|1480
1582016100000|2020-02-18 08:55:00|3368.2|3367.6|3367.95|3367.35|3368.45|3367.85|3367.45|3366.85|1517
1582016400000|2020-02-18 09:00:00|3368.2|3367.6|3365.07|3364.47|3368.2|3367.6|3364.2|3363.6|4628
1582016700000|2020-02-18 09:05:00|3364.95|3364.35|3365.7|3365.1|3365.95|3365.35|3364.95|3364.35|1201
1582017000000|2020-02-18 09:10:00|3365.45|3364.85|3361.95|3361.35|3365.7|3365.1|3361.95|3361.35|5325
1582017300000|2020-02-18 09:15:00|3361.7|3361.1|3363.2|3362.6|3363.2|3362.6|3361.7|3361.1|2917
1582017600000|2020-02-18 09:20:00|3363.32|3362.72|3362.95|3362.35|3363.45|3362.85|3361.95|3361.35|1800
1582017900000|2020-02-18 09:25:00|3363.07|3362.47|3363.45|3362.85|3364.2|3363.6|3362.95|3362.35|1187
1582018200000|2020-02-18 09:30:00|3363.32|3362.72|3363.7|3363.1|3364.07|3363.47|3362.95|3362.35|1069
1582018500000|2020-02-18 09:35:00|3363.45|3362.85|3363.95|3363.35|3363.95|3363.35|3362.45|3361.85|1340
1582018800000|2020-02-18 09:40:00|3363.82|3363.22|3364.2|3363.6|3364.95|3364.35|3363.45|3362.85|1671
1582019100000|2020-02-18 09:45:00|3363.95|3363.35|3364.45|3363.85|3364.95|3364.35|3363.95|3363.35|1375
1582019400000|2020-02-18 09:50:00|3364.2|3363.6|3364.7|3364.1|3364.95|3364.35|3363.95|3363.35|1032
1582019700000|2020-02-18 09:55:00|3364.2|3363.6|3364.7|3364.1|3365.2|3364.6|3364.2|3363.6|588
1582020000000|2020-02-18 10:00:00|3364.2|3363.6|3363.45|3362.85|3364.7|3364.1|3362.95|3362.35|2300
1582020300000|2020-02-18 10:05:00|3363.7|3363.1|3365.2|3364.6|3365.7|3365.1|3363.7|3363.1|1682
1582020600000|2020-02-18 10:10:00|3365.45|3364.85|3365.7|3365.1|3366.7|3366.1|3365.2|3364.6|2547
1582020900000|2020-02-18 10:15:00|3365.82|3365.22|3367.95|3367.35|3368.45|3367.85|3365.7|3365.1|4146
1582021200000|2020-02-18 10:20:00|3368.07|3367.47|3367.2|3366.6|3368.2|3367.6|3366.95|3366.35|1957
1582021500000|2020-02-18 10:25:00|3367.32|3366.72|3366.2|3365.6|3367.7|3367.1|3366.2|3365.6|1375
1582021800000|2020-02-18 10:30:00|3366.32|3365.72|3367.7|3367.1|3369.95|3369.35|3366.2|3365.6|5582
1582022100000|2020-02-18 10:35:00|3367.82|3367.22|3367.7|3367.1|3368.45|3367.85|3366.7|3366.1|2921
1582022400000|2020-02-18 10:40:00|3367.82|3367.22|3368.7|3368.1|3369.2|3368.6|3367.45|3366.85|1856
1582022700000|2020-02-18 10:45:00|3368.95|3368.35|3367.7|3367.1|3369.2|3368.6|3367.7|3367.1|2104
1582023000000|2020-02-18 10:50:00|3367.82|3367.22|3369.2|3368.6|3369.45|3368.85|3367.7|3367.1|1805
1582023300000|2020-02-18 10:55:00|3369.32|3368.72|3369.2|3368.6|3370.2|3369.6|3368.95|3368.35|2031
1582023600000|2020-02-18 11:00:00|3369.45|3368.85|3367.95|3367.35|3369.45|3368.85|3367.2|3366.6|3668
1582023900000|2020-02-18 11:05:00|3368.07|3367.47|3367.45|3366.85|3368.45|3367.85|3367.45|3366.85|1011
1582024200000|2020-02-18 11:10:00|3367.7|3367.1|3367.45|3366.85|3368.2|3367.6|3367.2|3366.6|783
1582024500000|2020-02-18 11:15:00|3367.2|3366.6|3368.45|3367.85|3368.45|3367.85|3367.2|3366.6|1579
1582024800000|2020-02-18 11:20:00|3368.2|3367.6|3367.95|3367.35|3368.45|3367.85|3367.7|3367.1|592
1582025100000|2020-02-18 11:25:00|3367.7|3367.1|3368.95|3368.35|3369.2|3368.6|3367.45|3366.85|1571
1582025400000|2020-02-18 11:30:00|3368.7|3368.1|3367.2|3366.6|3368.95|3368.35|3367.2|3366.6|2133
1582025700000|2020-02-18 11:35:00|3367.32|3366.72|3366.57|3365.97|3367.45|3366.85|3366.57|3365.97|1309
1582026000000|2020-02-18 11:40:00|3366.7|3366.1|3366.2|3365.6|3367.2|3366.6|3365.95|3365.35|900
1582026300000|2020-02-18 11:45:00|3366.07|3365.47|3366.45|3365.85|3366.7|3366.1|3365.45|3364.85|1781
1582026600000|2020-02-18 11:50:00|3366.2|3365.6|3365.2|3364.6|3366.2|3365.6|3364.2|3363.6|2247
1582026900000|2020-02-18 11:55:00|3365.32|3364.72|3364.95|3364.35|3365.45|3364.85|3364.2|3363.6|1151
1582027200000|2020-02-18 12:00:00|3365.07|3364.47|3365.45|3364.85|3365.95|3365.35|3364.7|3364.1|1916
1582027500000|2020-02-18 12:05:00|3365.7|3365.1|3365.2|3364.6|3365.95|3365.35|3364.07|3363.47|1597
1582027800000|2020-02-18 12:10:00|3365.32|3364.72|3364.45|3363.85|3365.7|3365.1|3364.2|3363.6|1644
1582028100000|2020-02-18 12:15:00|3364.7|3364.1|3364.45|3363.85|3364.7|3364.1|3363.95|3363.35|1427
1582028400000|2020-02-18 12:20:00|3364.2|3363.6|3365.2|3364.6|3365.45|3364.85|3363.95|3363.35|1497
1582028700000|2020-02-18 12:25:00|3365.45|3364.85|3367.45|3366.85|3368.45|3367.85|3365.45|3364.85|4319
1582029000000|2020-02-18 12:30:00|3367.2|3366.6|3366.95|3366.35|3367.7|3367.1|3366.95|3366.35|1535
1582029300000|2020-02-18 12:35:00|3366.7|3366.1|3366.7|3366.1|3367.45|3366.85|3366.7|3366.1|1673
1582029600000|2020-02-18 12:40:00|3366.82|3366.22|3366.95|3366.35|3367.2|3366.6|3366.45|3365.85|1006
1582029900000|2020-02-18 12:45:00|3366.7|3366.1|3365.45|3364.85|3367.2|3366.6|3365.45|3364.85|2182
1582030200000|2020-02-18 12:50:00|3365.7|3365.1|3365.2|3364.6|3365.95|3365.35|3365.2|3364.6|1298
1582030500000|2020-02-18 12:55:00|3365.45|3364.85|3365.95|3365.35|3366.7|3366.1|3365.2|3364.6|1669
1582030800000|2020-02-18 13:00:00|3366.2|3365.6|3365.95|3365.35|3366.45|3365.85|3365.45|3364.85|1398
1582031100000|2020-02-18 13:05:00|3365.7|3365.1|3365.2|3364.6|3366.2|3365.6|3364.95|3364.35|1531
1582031400000|2020-02-18 13:10:00|3365.45|3364.85|3367.7|3367.1|3368.2|3367.6|3365.45|3364.85|4472
1582031700000|2020-02-18 13:15:00|3367.45|3366.85|3368.45|3367.85|3368.7|3368.1|3367.2|3366.6|3209
1582032000000|2020-02-18 13:20:00|3368.7|3368.1|3369.2|3368.6|3369.7|3369.1|3368.45|3367.85|4235
1582032300000|2020-02-18 13:25:00|3368.95|3368.35|3368.7|3368.1|3369.2|3368.6|3368.2|3367.6|2657
1582032600000|2020-02-18 13:30:00|3368.95|3368.35|3369.95|3369.35|3369.95|3369.35|3368.95|3368.35|3699
1582032900000|2020-02-18 13:35:00|3369.7|3369.1|3368.95|3368.35|3370.7|3370.1|3368.7|3368.1|3174
1582033200000|2020-02-18 13:40:00|3368.7|3368.1|3368.45|3367.85|3369.2|3368.6|3368.32|3367.72|2433
1582033500000|2020-02-18 13:45:00|3368.2|3367.6|3369.45|3368.85|3369.7|3369.1|3367.95|3367.35|3839
1582033800000|2020-02-18 13:50:00|3369.7|3369.1|3367.95|3367.35|3369.7|3369.1|3367.95|3367.35|3368
1582034100000|2020-02-18 13:55:00|3367.82|3367.22|3367.95|3367.35|3367.95|3367.35|3367.2|3366.6|2717
1582034400000|2020-02-18 14:00:00|3368.2|3367.6|3368.2|3367.6|3368.95|3368.35|3367.95|3367.35|1970
1582034700000|2020-02-18 14:05:00|3367.95|3367.35|3370.2|3369.6|3370.2|3369.6|3367.95|3367.35|2554
1582035000000|2020-02-18 14:10:00|3370.45|3369.85|3369.45|3368.85|3370.45|3369.85|3369.45|3368.85|2978
1582035300000|2020-02-18 14:15:00|3369.7|3369.1|3369.45|3368.85|3369.7|3369.1|3369.2|3368.6|2110
1582035600000|2020-02-18 14:20:00|3369.32|3368.72|3369.95|3369.35|3370.7|3370.1|3369.2|3368.6|3201
1582035900000|2020-02-18 14:25:00|3369.7|3369.1|3368.7|3368.1|3369.95|3369.35|3367.95|3367.35|7378
1582036200000|2020-02-18 14:30:00|3368.95|3368.35|3372.6|3372.2|3373.6|3373.2|3367.35|3366.95|55001
1582036500000|2020-02-18 14:35:00|3372.85|3372.45|3369.1|3368.7|3373.6|3373.2|3368.35|3367.95|44621
1582036800000|2020-02-18 14:40:00|3369.35|3368.95|3372.35|3371.95|3374.1|3373.7|3369.35|3368.95|38830
1582037100000|2020-02-18 14:45:00|3372.6|3372.2|3373.85|3373.45|3374.35|3373.95|3372.1|3371.7|25229
1582037400000|2020-02-18 14:50:00|3374.1|3373.7|3372.85|3372.45|3374.1|3373.7|3370.97|3370.57|27312
1582037700000|2020-02-18 14:55:00|3373.1|3372.7|3373.22|3372.82|3373.6|3373.2|3371.6|3371.2|18758
1582038000000|2020-02-18 15:00:00|3373.1|3372.7|3371.35|3370.95|3374.1|3373.7|3371.35|3370.95|21256
1582038300000|2020-02-18 15:05:00|3371.22|3370.82|3373.35|3372.95|3373.85|3373.45|3369.85|3369.45|21895
1582038600000|2020-02-18 15:10:00|3373.6|3373.2|3373.85|3373.45|3374.1|3373.7|3373.1|3372.7|12516
1582038900000|2020-02-18 15:15:00|3374.1|3373.7|3371.85|3371.45|3374.1|3373.7|3370.6|3370.2|22492
1582039200000|2020-02-18 15:20:00|3372.1|3371.7|3370.85|3370.45|3372.6|3372.2|3370.6|3370.2|14500
1582039500000|2020-02-18 15:25:00|3370.72|3370.32|3363.1|3362.7|3371.1|3370.7|3362.85|3362.45|35853
1582039800000|2020-02-18 15:30:00|3363.35|3362.95|3365.85|3365.45|3366.85|3366.45|3363.1|3362.7|30530
1582040100000|2020-02-18 15:35:00|3365.6|3365.2|3365.85|3365.45|3366.35|3365.95|3363.6|3363.2|31170
1582040400000|2020-02-18 15:40:00|3365.6|3365.2|3366.81|3366.41|3367.51|3367.11|3364.1|3363.7|17134
1582040700000|2020-02-18 15:45:00|3366.85|3366.45|3369.58|3369.18|3370.08|3369.68|3366.85|3366.45|14639
1582041000000|2020-02-18 15:50:00|3369.33|3368.93|3368.33|3367.93|3369.83|3369.43|3368.33|3367.93|13770
1582041300000|2020-02-18 15:55:00|3368.58|3368.18|3367.58|3367.18|3370.08|3369.68|3367.08|3366.68|16425
1582041600000|2020-02-18 16:00:00|3367.7|3367.3|3367.08|3366.68|3368.33|3367.93|3366.33|3365.93|11941
1582041900000|2020-02-18 16:05:00|3366.83|3366.43|3365.08|3364.68|3367.08|3366.68|3364.08|3363.68|13584
1582042200000|2020-02-18 16:10:00|3364.83|3364.43|3362.58|3362.18|3365.08|3364.68|3362.58|3362.18|15857
1582042500000|2020-02-18 16:15:00|3362.33|3361.93|3360.7|3360.3|3364.08|3363.68|3360.58|3360.18|24613
1582042800000|2020-02-18 16:20:00|3360.83|3360.43|3359.83|3359.43|3362.58|3362.18|3359.83|3359.43|19137
1582043100000|2020-02-18 16:25:00|3359.58|3359.18|3358.33|3357.93|3360.08|3359.68|3357.33|3356.93|24419
1582043400000|2020-02-18 16:30:00|3358.58|3358.18|3359.83|3359.43|3360.58|3360.18|3358.58|3358.18|19243
1582043700000|2020-02-18 16:35:00|3359.95|3359.55|3358.58|3358.18|3361.33|3360.93|3358.45|3358.05|15884
1582044000000|2020-02-18 16:40:00|3358.83|3358.43|3356.33|3355.93|3359.08|3358.68|3356.08|3355.68|17079
1582044300000|2020-02-18 16:45:00|3356.08|3355.68|3357.33|3356.93|3358.08|3357.68|3355.83|3355.43|13121
1582044600000|2020-02-18 16:50:00|3357.45|3357.05|3358.58|3358.18|3360.08|3359.68|3357.45|3357.05|11360
1582044900000|2020-02-18 16:55:00|3358.45|3358.05|3356.33|3355.93|3358.58|3358.18|3356.08|3355.68|10674
1582045200000|2020-02-18 17:00:00|3356.58|3356.18|3357.83|3357.43|3358.33|3357.93|3355.83|3355.43|10828
1582045500000|2020-02-18 17:05:00|3357.58|3357.18|3359.33|3358.93|3359.58|3359.18|3357.33|3356.93|11627
1582045800000|2020-02-18 17:10:00|3359.58|3359.18|3361.33|3360.93|3361.33|3360.93|3359.58|3359.18|16237
1582046100000|2020-02-18 17:15:00|3361.45|3361.05|3360.83|3360.43|3361.58|3361.18|3360.33|3359.93|7978
1582046400000|2020-02-18 17:20:00|3361.33|3360.93|3360.83|3360.43|3361.83|3361.43|3360.58|3360.18|9923
1582046700000|2020-02-18 17:25:00|3361.08|3360.68|3361.58|3361.18|3362.08|3361.68|3360.33|3359.93|11166
1582047000000|2020-02-18 17:30:00|3361.83|3361.43|3364.33|3363.93|3364.33|3363.93|3361.58|3361.18|12334
1582047300000|2020-02-18 17:35:00|3364.2|3363.8|3365.08|3364.68|3365.08|3364.68|3363.83|3363.43|6699
1582047600000|2020-02-18 17:40:00|3364.91|3364.51|3364.66|3364.26|3365.66|3365.26|3364.41|3364.01|10432
1582047900000|2020-02-18 17:45:00|3364.91|3364.51|3365.16|3364.76|3365.41|3365.01|3364.16|3363.76|7992
1582048200000|2020-02-18 17:50:00|3365.03|3364.63|3365.16|3364.76|3365.66|3365.26|3364.16|3363.76|6031
1582048500000|2020-02-18 17:55:00|3364.91|3364.51|3365.16|3364.76|3365.91|3365.51|3364.91|3364.51|4490
1582048800000|2020-02-18 18:00:00|3365.41|3365.01|3367.41|3367.01|3367.66|3367.26|3365.16|3364.76|10424
1582049100000|2020-02-18 18:05:00|3367.16|3366.76|3368.66|3368.26|3368.66|3368.26|3367.16|3366.76|8222
1582049400000|2020-02-18 18:10:00|3368.41|3368.01|3367.66|3367.26|3368.66|3368.26|3367.66|3367.26|7754
1582049700000|2020-02-18 18:15:00|3367.78|3367.38|3367.66|3367.26|3368.16|3367.76|3366.91|3366.51|7506
1582050000000|2020-02-18 18:20:00|3367.41|3367.01|3367.66|3367.26|3368.16|3367.76|3367.16|3366.76|5041
1582050300000|2020-02-18 18:25:00|3367.41|3367.01|3367.41|3367.01|3367.91|3367.51|3367.41|3367.01|2089
1582050600000|2020-02-18 18:30:00|3367.16|3366.76|3366.91|3366.51|3368.66|3368.26|3366.66|3366.26|7516
1582050900000|2020-02-18 18:35:00|3366.66|3366.26|3365.66|3365.26|3366.91|3366.51|3365.41|3365.01|5833
1582051200000|2020-02-18 18:40:00|3365.91|3365.51|3365.66|3365.26|3366.91|3366.51|3365.41|3365.01|5289
1582051500000|2020-02-18 18:45:00|3365.91|3365.51|3366.41|3366.01|3367.28|3366.88|3365.91|3365.51|3768
1582051800000|2020-02-18 18:50:00|3366.53|3366.13|3364.41|3364.01|3366.66|3366.26|3364.16|3363.76|5517
1582052100000|2020-02-18 18:55:00|3364.16|3363.76|3365.66|3365.26|3365.66|3365.26|3364.16|3363.76|4947
1582052400000|2020-02-18 19:00:00|3365.91|3365.51|3364.91|3364.51|3365.91|3365.51|3364.66|3364.26|5184
1582052700000|2020-02-18 19:05:00|3364.66|3364.26|3363.66|3363.26|3365.91|3365.51|3363.66|3363.26|5616
1582053000000|2020-02-18 19:10:00|3363.78|3363.38|3364.16|3363.76|3364.41|3364.01|3363.28|3362.88|4665
1582053300000|2020-02-18 19:15:00|3363.91|3363.51|3367.66|3367.26|3368.16|3367.76|3363.91|3363.51|10159
1582053600000|2020-02-18 19:20:00|3367.91|3367.51|3370.91|3370.51|3370.91|3370.51|3367.28|3366.88|16859
1582053900000|2020-02-18 19:25:00|3371.16|3370.76|3372.41|3372.01|3373.16|3372.76|3370.91|3370.51|22852
1582054200000|2020-02-18 19:30:00|3372.28|3371.88|3370.91|3370.51|3372.41|3372.01|3370.66|3370.26|10616
1582054500000|2020-02-18 19:35:00|3371.16|3370.76|3371.16|3370.76|3372.16|3371.76|3370.66|3370.26|8173
1582054800000|2020-02-18 19:40:00|3371.41|3371.01|3372.91|3372.51|3373.66|3373.26|3370.91|3370.51|15044
1582055100000|2020-02-18 19:45:00|3373.03|3372.63|3372.16|3371.76|3373.66|3373.26|3372.16|3371.76|6783
1582055400000|2020-02-18 19:50:00|3371.91|3371.51|3372.41|3372.01|3373.03|3372.63|3371.66|3371.26|5818
1582055700000|2020-02-18 19:55:00|3372.28|3371.88|3372.91|3372.51|3373.41|3373.01|3371.91|3371.51|7693
1582056000000|2020-02-18 20:00:00|3372.66|3372.26|3373.16|3372.76|3373.41|3373.01|3371.78|3371.38|7543
1582056300000|2020-02-18 20:05:00|3373.28|3372.88|3372.41|3372.01|3373.41|3373.01|3372.16|3371.76|7632
1582056600000|2020-02-18 20:10:00|3372.66|3372.26|3375.16|3374.76|3375.16|3374.76|3372.66|3372.26|13374
1582056900000|2020-02-18 20:15:00|3375.41|3375.01|3373.16|3372.76|3375.41|3375.01|3373.16|3372.76|10772
1582057200000|2020-02-18 20:20:00|3373.09|3372.69|3373.09|3372.69|3373.34|3372.94|3371.84|3371.44|9693
1582057500000|2020-02-18 20:25:00|3373.34|3372.94|3372.34|3371.94|3373.84|3373.44|3370.96|3370.56|11001
1582057800000|2020-02-18 20:30:00|3372.09|3371.69|3370.59|3370.19|3372.34|3371.94|3370.09|3369.69|11837
1582058100000|2020-02-18 20:35:00|3370.34|3369.94|3370.09|3369.69|3371.34|3370.94|3369.84|3369.44|7484
1582058400000|2020-02-18 20:40:00|3370.34|3369.94|3371.59|3371.19|3371.84|3371.44|3369.59|3369.19|11589
1582058700000|2020-02-18 20:45:00|3371.84|3371.44|3368.59|3368.19|3371.84|3371.44|3368.59|3368.19|15969
1582059000000|2020-02-18 20:50:00|3368.34|3367.94|3369.84|3369.44|3370.09|3369.69|3367.84|3367.44|24532
1582059300000|2020-02-18 20:55:00|3370.09|3369.69|3370.59|3370.19|3370.84|3370.44|3368.09|3367.69|52571
1582059600000|2020-02-18 21:00:00|3370.01|3369.61|3370.36|3369.76|3371.11|3370.51|3370.01|3369.51|35998
1582059900000|2020-02-18 21:05:00|3370.11|3369.51|3369.86|3369.26|3370.36|3369.76|3369.11|3368.51|7908
1582060200000|2020-02-18 21:10:00|3370.11|3369.51|3370.06|3368.56|3370.86|3370.26|3368.61|3368.01|12555
1582060500000|2020-02-18 21:15:00|3370.03|3368.53|3370.24|3368.74|3370.24|3368.74|3369.87|3368.37|6
1582060800000|2020-02-18 21:20:00|3370.13|3368.63|3370.24|3368.74|3370.39|3368.89|3370.06|3368.56|0
1582061100000|2020-02-18 21:25:00|3370.28|3368.78|3370.42|3368.92|3370.42|3368.92|3370.28|3368.78|0
1582061400000|2020-02-18 21:30:00|3370.39|3368.89|3370.73|3370.13|3370.73|3370.13|3369.98|3368.89|1631
1582061700000|2020-02-18 21:35:00|3370.48|3369.88|3369.98|3369.38|3370.98|3370.38|3369.98|3369.38|850
1582062000000|2020-02-18 21:40:00|3370.23|3369.63|3369.23|3368.63|3370.23|3369.63|3368.98|3368.38|1079
1582062300000|2020-02-18 21:45:00|3368.98|3368.38|3369.98|3369.38|3370.23|3369.63|3368.73|3368.13|817
1582062600000|2020-02-18 21:50:00|3370.23|3369.63|3370.98|3370.38|3370.98|3370.38|3369.98|3369.38|553
1582062900000|2020-02-18 21:55:00|3370.73|3370.13|3371.3|3369.8|3371.73|3371.13|3370.48|3369.8|1832
1582063200000|2020-02-18 22:00:00|3371.52|3370.02|3371.33|3369.83|3371.52|3370.02|3371.08|3369.58|0
1582063500000|2020-02-18 22:05:00|3371.37|3369.87|3371.37|3369.87|3371.52|3370.02|3371.3|3369.8|0
1582063800000|2020-02-18 22:10:00|3371.33|3369.83|3371.48|3369.98|3371.48|3369.98|3371.33|3369.83|0
1582064100000|2020-02-18 22:15:00|3371.44|3369.94|3371.77|3370.27|3371.77|3370.27|3371.37|3369.87|0
1582064400000|2020-02-18 22:20:00|3371.74|3370.24|3371.74|3370.24|3371.77|3370.27|3371.7|3370.2|0
1582064700000|2020-02-18 22:25:00|3371.77|3370.27|3371.74|3370.24|3371.81|3370.31|3371.74|3370.24|0
1582065000000|2020-02-18 22:30:00|3371.88|3370.38|3371.77|3370.27|3371.88|3370.38|3371.74|3370.24|0
1582065300000|2020-02-18 22:35:00|3371.88|3370.38|3371.95|3370.45|3371.95|3370.45|3371.88|3370.38|0
1582065600000|2020-02-18 22:40:00|3371.81|3370.31|3371.81|3370.31|3371.95|3370.45|3371.81|3370.31|0
1582065900000|2020-02-18 22:45:00|3371.77|3370.27|3371.74|3370.24|3371.81|3370.31|3371.7|3370.2|0
1582066200000|2020-02-18 22:50:00|3371.81|3370.31|3372.06|3370.56|3372.06|3370.56|3371.81|3370.31|0
1582066500000|2020-02-18 22:55:00|3372.03|3370.53|3372.57|3371.07|3372.57|3371.07|3372.03|3370.53|0
1582066800000|2020-02-18 23:00:00|3371.98|3371.38|3372.61|3372.01|3373.36|3372.76|3370.73|3370.13|2282
1582067100000|2020-02-18 23:05:00|3372.86|3372.26|3372.36|3371.76|3372.86|3372.26|3372.36|3371.76|509
1582067400000|2020-02-18 23:10:00|3372.61|3372.01|3373.11|3372.51|3373.11|3372.51|3372.61|3372.01|276
1582067700000|2020-02-18 23:15:00|3372.86|3372.26|3373.36|3372.76|3373.61|3373.01|3372.86|3372.26|428
1582068000000|2020-02-18 23:20:00|3373.23|3372.63|3373.86|3373.26|3374.11|3373.51|3373.11|3372.51|795
1582068300000|2020-02-18 23:25:00|3373.61|3373.01|3374.11|3373.51|3374.11|3373.51|3373.61|3373.01|593
1582068600000|2020-02-18 23:30:00|3374.36|3373.76|3374.11|3373.51|3374.61|3374.01|3373.86|3373.26|806
1582068900000|2020-02-18 23:35:00|3373.86|3373.26|3373.86|3373.26|3374.11|3373.51|3373.61|3373.01|294
1582069200000|2020-02-18 23:40:00|3373.98|3373.38|3375.86|3375.26|3376.11|3375.51|3373.86|3373.26|1799
1582069500000|2020-02-18 23:45:00|3376.11|3375.51|3375.86|3375.26|3376.36|3375.76|3375.61|3375.01|1282
1582069800000|2020-02-18 23:50:00|3375.73|3375.13|3376.11|3375.51|3376.11|3375.51|3375.36|3374.76|895
1582070100000|2020-02-18 23:55:00|3376.23|3375.63|3377.86|3377.26|3377.98|3377.38|3376.23|3375.63|2406
1582070400000|2020-02-19 00:00:00|3378.11|3377.51|3378.36|3377.76|3379.36|3378.76|3378.11|3377.51|2756
1582070700000|2020-02-19 00:05:00|3378.61|3378.01|3376.61|3376.01|3378.86|3378.26|3376.36|3375.76|1656
1582071000000|2020-02-19 00:10:00|3376.36|3375.76|3376.86|3376.26|3377.61|3377.01|3376.36|3375.76|1200
1582071300000|2020-02-19 00:15:00|3377.11|3376.51|3375.61|3375.01|3377.61|3377.01|3375.61|3375.01|1418
1582071600000|2020-02-19 00:20:00|3375.86|3375.26|3375.86|3375.26|3376.36|3375.76|3375.48|3374.88|867
1582071900000|2020-02-19 00:25:00|3375.73|3375.13|3377.11|3376.51|3377.11|3376.51|3375.61|3375.01|849
1582072200000|2020-02-19 00:30:00|3377.23|3376.63|3376.11|3375.51|3377.23|3376.63|3375.86|3375.26|971
1582072500000|2020-02-19 00:35:00|3376.36|3375.76|3377.11|3376.51|3377.11|3376.51|3375.86|3375.26|528
1582072800000|2020-02-19 00:40:00|3376.86|3376.26|3376.86|3376.26|3377.11|3376.51|3376.61|3376.01|444
1582073100000|2020-02-19 00:45:00|3376.98|3376.38|3376.86|3376.26|3377.11|3376.51|3376.61|3376.01|785
1582073400000|2020-02-19 00:50:00|3377.11|3376.51|3376.11|3375.51|3377.11|3376.51|3376.11|3375.51|429
1582073700000|2020-02-19 00:55:00|3376.36|3375.76|3375.86|3375.26|3376.86|3376.26|3375.11|3374.51|1454
1582074000000|2020-02-19 01:00:00|3375.98|3375.38|3375.36|3374.76|3376.36|3375.76|3375.36|3374.76|851
1582074300000|2020-02-19 01:05:00|3375.11|3374.51|3373.61|3373.01|3375.36|3374.76|3373.61|3373.01|1992
1582074600000|2020-02-19 01:10:00|3373.48|3372.88|3373.86|3373.26|3374.36|3373.76|3373.36|3372.76|1433
1582074900000|2020-02-19 01:15:00|3373.98|3373.38|3373.61|3373.01|3374.36|3373.76|3372.36|3371.76|1981
1582075200000|2020-02-19 01:20:00|3373.86|3373.26|3373.61|3373.01|3374.36|3373.76|3373.36|3372.76|951
1582075500000|2020-02-19 01:25:00|3373.36|3372.76|3373.11|3372.51|3373.86|3373.26|3372.61|3372.01|812
1582075800000|2020-02-19 01:30:00|3373.36|3372.76|3374.36|3373.76|3374.73|3374.13|3372.86|3372.26|1779
1582076100000|2020-02-19 01:35:00|3374.48|3373.88|3375.36|3374.76|3375.36|3374.76|3374.11|3373.51|1051
1582076400000|2020-02-19 01:40:00|3375.23|3374.63|3375.86|3375.26|3375.86|3375.26|3374.61|3374.01|1385
1582076700000|2020-02-19 01:45:00|3375.73|3375.13|3376.61|3376.01|3376.86|3376.26|3375.61|3375.01|1465
1582077000000|2020-02-19 01:50:00|3376.86|3376.26|3376.36|3375.76|3376.86|3376.26|3376.11|3375.51|628
1582077300000|2020-02-19 01:55:00|3376.23|3375.63|3376.86|3376.26|3377.11|3376.51|3376.11|3375.51|964
1582077600000|2020-02-19 02:00:00|3376.98|3376.38|3376.61|3376.01|3377.36|3376.76|3376.36|3375.76|792
1582077900000|2020-02-19 02:05:00|3376.86|3376.26|3377.11|3376.51|3377.11|3376.51|3376.36|3375.76|533
1582078200000|2020-02-19 02:10:00|3376.98|3376.38|3378.36|3377.76|3378.61|3378.01|3376.86|3376.26|1667
1582078500000|2020-02-19 02:15:00|3378.11|3377.51|3379.11|3378.51|3379.86|3379.26|3378.11|3377.51|2263
1582078800000|2020-02-19 02:20:00|3379.23|3378.63|3378.61|3378.01|3379.61|3379.01|3378.61|3378.01|933
1582079100000|2020-02-19 02:25:00|3378.86|3378.26|3378.36|3377.76|3379.11|3378.51|3378.11|3377.51|1005
1582079400000|2020-02-19 02:30:00|3378.11|3377.51|3378.36|3377.76|3378.61|3378.01|3377.86|3377.26|913
1582079700000|2020-02-19 02:35:00|3378.61|3378.01|3377.61|3377.01|3378.61|3378.01|3377.61|3377.01|787
1582080000000|2020-02-19 02:40:00|3377.86|3377.26|3377.86|3377.26|3378.23|3377.63|3377.61|3377.01|497
1582080300000|2020-02-19 02:45:00|3378.11|3377.51|3377.86|3377.26|3378.11|3377.51|3377.61|3377.01|432
1582080600000|2020-02-19 02:50:00|3377.73|3377.13|3376.86|3376.26|3377.86|3377.26|3376.86|3376.26|526
1582080900000|2020-02-19 02:55:00|3376.73|3376.13|3377.36|3376.76|3377.73|3377.13|3376.61|3376.01|850
1582081200000|2020-02-19 03:00:00|3377.11|3376.51|3378.11|3377.51|3378.11|3377.51|3376.86|3376.26|588
1582081500000|2020-02-19 03:05:00|3378.36|3377.76|3378.11|3377.51|3378.36|3377.76|3377.86|3377.26|440
1582081800000|2020-02-19 03:10:00|3378.23|3377.63|3379.36|3378.76|3379.61|3379.01|3378.23|3377.63|688
1582082100000|2020-02-19 03:15:00|3379.61|3379.01|3379.86|3379.26|3380.86|3380.26|3379.61|3379.01|2656
1582082400000|2020-02-19 03:20:00|3379.98|3379.38|3380.61|3380.01|3380.86|3380.26|3379.98|3379.38|548
1582082700000|2020-02-19 03:25:00|3380.36|3379.76|3379.86|3379.26|3380.36|3379.76|3379.86|3379.26|412
1582083000000|2020-02-19 03:30:00|3379.98|3379.38|3379.61|3379.01|3380.11|3379.51|3379.36|3378.76|572
1582083300000|2020-02-19 03:35:00|3379.36|3378.76|3379.61|3379.01|3379.61|3379.01|3379.36|3378.76|270
1582083600000|2020-02-19 03:40:00|3379.86|3379.26|3379.86|3379.26|3380.11|3379.51|3379.61|3379.01|603
1582083900000|2020-02-19 03:45:00|3379.61|3379.01|3380.11|3379.51|3380.36|3379.76|3379.36|3378.76|593
1582084200000|2020-02-19 03:50:00|3379.98|3379.38|3380.86|3380.26|3381.61|3381.01|3379.98|3379.38|1100
1582084500000|2020-02-19 03:55:00|3380.98|3380.38|3380.61|3380.01|3381.36|3380.76|3380.36|3379.76|885
1582084800000|2020-02-19 04:00:00|3380.73|3380.13|3380.36|3379.76|3381.36|3380.76|3380.36|3379.76|565
1582085100000|2020-02-19 04:05:00|3380.48|3379.88|3381.36|3380.76|3381.36|3380.76|3380.48|3379.88|567
1582085400000|2020-02-19 04:10:00|3381.48|3380.88|3381.36|3380.76|3381.86|3381.26|3381.36|3380.76|944
1582085700000|2020-02-19 04:15:00|3381.61|3381.01|3381.36|3380.76|3381.61|3381.01|3380.98|3380.38|462
1582086000000|2020-02-19 04:20:00|3381.11|3380.51|3381.11|3380.51|3381.11|3380.51|3380.86|3380.26|492
1582086300000|2020-02-19 04:25:00|3381.36|3380.76|3380.86|3380.26|3381.61|3381.01|3380.86|3380.26|455
1582086600000|2020-02-19 04:30:00|3380.98|3380.38|3380.86|3380.26|3380.98|3380.38|3380.86|3380.26|185
1582086900000|2020-02-19 04:35:00|3380.73|3380.13|3380.61|3380.01|3380.73|3380.13|3380.11|3379.51|580
1582087200000|2020-02-19 04:40:00|3380.48|3379.88|3380.86|3380.26|3380.86|3380.26|3380.36|3379.76|356
1582087500000|2020-02-19 04:45:00|3380.61|3380.01|3380.11|3379.51|3380.61|3380.01|3379.98|3379.38|716
1582087800000|2020-02-19 04:50:00|3379.98|3379.38|3379.36|3378.76|3380.11|3379.51|3379.11|3378.51|1229
1582088100000|2020-02-19 04:55:00|3379.11|3378.51|3379.11|3378.51|3379.61|3379.01|3378.86|3378.26|895
1582088400000|2020-02-19 05:00:00|3378.86|3378.26|3379.36|3378.76|3379.61|3379.01|3378.86|3378.26|557
1582088700000|2020-02-19 05:05:00|3379.61|3379.01|3379.36|3378.76|3379.86|3379.26|3379.36|3378.76|439
1582089000000|2020-02-19 05:10:00|3379.61|3379.01|3379.36|3378.76|3379.86|3379.26|3379.11|3378.51|445
1582089300000|2020-02-19 05:15:00|3379.11|3378.51|3378.86|3378.26|3379.36|3378.76|3378.86|3378.26|474
1582089600000|2020-02-19 05:20:00|3378.73|3378.13|3378.86|3378.26|3379.23|3378.63|3378.48|3377.88|660
1582089900000|2020-02-19 05:25:00|3379.11|3378.51|3378.86|3378.26|3379.11|3378.51|3378.61|3378.01|498
1582090200000|2020-02-19 05:30:00|3378.61|3378.01|3378.36|3377.76|3378.86|3378.26|3378.36|3377.76|568
1582090500000|2020-02-19 05:35:00|3378.48|3377.88|3379.11|3378.51|3379.11|3378.51|3378.36|3377.76|415
1582090800000|2020-02-19 05:40:00|3378.98|3378.38|3379.11|3378.51|3379.11|3378.51|3378.86|3378.26|432
1582091100000|2020-02-19 05:45:00|3378.86|3378.26|3379.11|3378.51|3379.11|3378.51|3378.36|3377.76|613
1582091400000|2020-02-19 05:50:00|3379.23|3378.63|3379.11|3378.51|3379.86|3379.26|3378.86|3378.26|474
1582091700000|2020-02-19 05:55:00|3379.36|3378.76|3378.86|3378.26|3379.61|3379.01|3378.61|3378.01|655
1582092000000|2020-02-19 06:00:00|3378.61|3378.01|3378.36|3377.76|3378.86|3378.26|3377.86|3377.26|1143
1582092300000|2020-02-19 06:05:00|3378.23|3377.63|3377.61|3377.01|3378.48|3377.88|3377.61|3377.01|710
1582092600000|2020-02-19 06:10:00|3377.48|3376.88|3377.86|3377.26|3378.11|3377.51|3377.36|3376.76|851
1582092900000|2020-02-19 06:15:00|3377.73|3377.13|3377.86|3377.26|3378.11|3377.51|3377.36|3376.76|355
1582093200000|2020-02-19 06:20:00|3377.98|3377.38|3377.61|3377.01|3378.36|3377.76|3377.61|3377.01|234
1582093500000|2020-02-19 06:25:00|3377.86|3377.26|3378.61|3378.01|3378.61|3378.01|3377.61|3377.01|275
1582093800000|2020-02-19 06:30:00|3378.86|3378.26|3378.36|3377.76|3379.11|3378.51|3378.36|3377.76|355
1582094100000|2020-02-19 06:35:00|3378.11|3377.51|3378.36|3377.76|3378.36|3377.76|3378.11|3377.51|212
1582094400000|2020-02-19 06:40:00|3378.48|3377.88|3378.11|3377.51|3378.61|3378.01|3377.86|3377.26|229
1582094700000|2020-02-19 06:45:00|3377.98|3377.38|3377.86|3377.26|3378.36|3377.76|3377.61|3377.01|386
1582095000000|2020-02-19 06:50:00|3377.73|3377.13|3378.11|3377.51|3378.23|3377.63|3377.36|3376.76|267
1582095300000|2020-02-19 06:55:00|3378.23|3377.63|3378.36|3377.76|3378.48|3377.88|3378.11|3377.51|262
1582095600000|2020-02-19 07:00:00|3378.23|3377.63|3378.11|3377.51|3378.23|3377.63|3377.36|3376.76|558
1582095900000|2020-02-19 07:05:00|3377.98|3377.38|3378.11|3377.51|3378.36|3377.76|3377.61|3377.01|599
1582096200000|2020-02-19 07:10:00|3377.86|3377.26|3377.86|3377.26|3378.36|3377.76|3377.61|3377.01|914
1582096500000|2020-02-19 07:15:00|3377.98|3377.38|3378.11|3377.51|3378.36|3377.76|3377.86|3377.26|924
1582096800000|2020-02-19 07:20:00|3378.23|3377.63|3379.11|3378.51|3379.36|3378.76|3377.73|3377.13|1175
1582097100000|2020-02-19 07:25:00|3379.23|3378.63|3378.86|3378.26|3379.36|3378.76|3378.61|3378.01|998
1582097400000|2020-02-19 07:30:00|3378.61|3378.01|3380.11|3379.51|3380.61|3380.01|3378.36|3377.76|1746
1582097700000|2020-02-19 07:35:00|3380.23|3379.63|3378.61|3378.01|3380.61|3380.01|3378.36|3377.76|2022
1582098000000|2020-02-19 07:40:00|3378.86|3378.26|3379.11|3378.51|3379.11|3378.51|3377.86|3377.26|1760
1582098300000|2020-02-19 07:45:00|3378.98|3378.38|3379.11|3378.51|3379.61|3379.01|3378.61|3378.01|774
1582098600000|2020-02-19 07:50:00|3379.23|3378.63|3379.61|3379.01|3380.11|3379.51|3379.11|3378.51|682
1582098900000|2020-02-19 07:55:00|3379.36|3378.76|3379.86|3379.26|3380.36|3379.76|3379.11|3378.51|1263
1582099200000|2020-02-19 08:00:00|3379.61|3379.01|3377.61|3377.01|3379.86|3379.26|3377.36|3376.76|4710
1582099500000|2020-02-19 08:05:00|3377.48|3376.88|3375.73|3375.13|3377.61|3377.01|3374.61|3374.01|5961
1582099800000|2020-02-19 08:10:00|3375.86|3375.26|3375.36|3374.76|3376.36|3375.76|3374.61|3374.01|2500
1582100100000|2020-02-19 08:15:00|3375.11|3374.51|3375.86|3375.26|3376.11|3375.51|3374.86|3374.26|1731
1582100400000|2020-02-19 08:20:00|3375.98|3375.38|3375.86|3375.26|3376.11|3375.51|3375.36|3374.76|1276
1582100700000|2020-02-19 08:25:00|3375.73|3375.13|3374.86|3374.26|3375.86|3375.26|3374.11|3373.51|1439
1582101000000|2020-02-19 08:30:00|3374.73|3374.13|3375.86|3375.26|3376.11|3375.51|3374.36|3373.76|1932
1582101300000|2020-02-19 08:35:00|3375.73|3375.13|3375.86|3375.26|3376.36|3375.76|3375.61|3375.01|1692
1582101600000|2020-02-19 08:40:00|3376.11|3375.51|3376.36|3375.76|3377.36|3376.76|3374.98|3374.38|1761
1582101900000|2020-02-19 08:45:00|3376.48|3375.88|3375.86|3375.26|3376.61|3376.01|3374.86|3374.26|1254
1582102200000|2020-02-19 08:50:00|3375.73|3375.13|3375.61|3375.01|3376.11|3375.51|3375.11|3374.51|968
1582102500000|2020-02-19 08:55:00|3375.73|3375.13|3376.36|3375.76|3376.36|3375.76|3375.61|3375.01|802
1582102800000|2020-02-19 09:00:00|3376.61|3376.01|3377.11|3376.51|3377.36|3376.76|3376.36|3375.76|2396
1582103100000|2020-02-19 09:05:00|3377.36|3376.76|3377.36|3376.76|3377.61|3377.01|3376.61|3376.01|1355
1582103400000|2020-02-19 09:10:00|3377.61|3377.01|3377.36|3376.76|3377.86|3377.26|3376.61|3376.01|2614
1582103700000|2020-02-19 09:15:00|3377.11|3376.51|3377.73|3377.13|3378.11|3377.51|3377.11|3376.51|1792
1582104000000|2020-02-19 09:20:00|3377.86|3377.26|3378.11|3377.51|3378.36|3377.76|3377.61|3377.01|1573
1582104300000|2020-02-19 09:25:00|3378.23|3377.63|3377.86|3377.26|3378.36|3377.76|3377.61|3377.01|1508
1582104600000|2020-02-19 09:30:00|3378.11|3377.51|3378.11|3377.51|3378.36|3377.76|3377.48|3376.88|823
1582104900000|2020-02-19 09:35:00|3378.23|3377.63|3376.61|3376.01|3378.48|3377.88|3376.61|3376.01|1631
1582105200000|2020-02-19 09:40:00|3376.48|3375.88|3376.11|3375.51|3377.36|3376.76|3375.86|3375.26|2153
1582105500000|2020-02-19 09:45:00|3375.98|3375.38|3376.86|3376.26|3377.11|3376.51|3375.86|3375.26|1032
1582105800000|2020-02-19 09:50:00|3376.98|3376.38|3376.61|3376.01|3377.61|3377.01|3376.36|3375.76|848
1582106100000|2020-02-19 09:55:00|3376.48|3375.88|3376.61|3376.01|3377.11|3376.51|3376.36|3375.76|783
1582106400000|2020-02-19 10:00:00|3376.73|3376.13|3376.36|3375.76|3376.98|3376.38|3376.36|3375.76|860
1582106700000|2020-02-19 10:05:00|3376.11|3375.51|3376.36|3375.76|3376.61|3376.01|3375.61|3375.01|967
1582107000000|2020-02-19 10:10:00|3376.11|3375.51|3376.36|3375.76|3376.86|3376.26|3375.86|3375.26|760
1582107300000|2020-02-19 10:15:00|3376.11|3375.51|3377.11|3376.51|3377.23|3376.63|3376.11|3375.51|679
1582107600000|2020-02-19 10:20:00|3376.86|3376.26|3376.86|3376.26|3377.11|3376.51|3376.11|3375.51|738
1582107900000|2020-02-19 10:25:00|3376.61|3376.01|3377.61|3377.01|3378.11|3377.51|3376.61|3376.01|1320
1582108200000|2020-02-19 10:30:00|3377.36|3376.76|3377.36|3376.76|3377.61|3377.01|3376.61|3376.01|1016
1582108500000|2020-02-19 10:35:00|3377.23|3376.63|3377.11|3376.51|3377.48|3376.88|3376.61|3376.01|768
1582108800000|2020-02-19 10:40:00|3376.86|3376.26|3377.11|3376.51|3377.36|3376.76|3376.61|3376.01|743
1582109100000|2020-02-19 10:45:00|3377.36|3376.76|3376.61|3376.01|3377.36|3376.76|3376.11|3375.51|888
1582109400000|2020-02-19 10:50:00|3376.36|3375.76|3377.36|3376.76|3377.36|3376.76|3376.36|3375.76|1121
1582109700000|2020-02-19 10:55:00|3377.11|3376.51|3377.36|3376.76|3377.61|3377.01|3377.11|3376.51|361
1582110000000|2020-02-19 11:00:00|3377.11|3376.51|3376.86|3376.26|3377.36|3376.76|3376.36|3375.76|920
1582110300000|2020-02-19 11:05:00|3376.61|3376.01|3376.11|3375.51|3377.11|3376.51|3375.86|3375.26|1116
1582110600000|2020-02-19 11:10:00|3376.23|3375.63|3376.86|3376.26|3377.36|3376.76|3376.23|3375.63|1062
1582110900000|2020-02-19 11:15:00|3376.61|3376.01|3376.36|3375.76|3377.11|3376.51|3376.11|3375.51|774
1582111200000|2020-02-19 11:20:00|3376.11|3375.51|3376.86|3376.26|3377.11|3376.51|3376.11|3375.51|1196
1582111500000|2020-02-19 11:25:00|3376.61|3376.01|3377.11|3376.51|3377.11|3376.51|3376.61|3376.01|711
1582111800000|2020-02-19 11:30:00|3376.98|3376.38|3376.11|3375.51|3376.98|3376.38|3376.11|3375.51|967
1582112100000|2020-02-19 11:35:00|3376.36|3375.76|3375.61|3375.01|3376.61|3376.01|3375.61|3375.01|1193
1582112400000|2020-02-19 11:40:00|3375.86|3375.26|3376.11|3375.51|3376.36|3375.76|3375.86|3375.26|388
1582112700000|2020-02-19 11:45:00|3375.98|3375.38|3376.36|3375.76|3376.36|3375.76|3375.11|3374.51|1218
1582113000000|2020-02-19 11:50:00|3376.61|3376.01|3376.86|3376.26|3377.11|3376.51|3376.48|3375.88|876
1582113300000|2020-02-19 11:55:00|3376.98|3376.38|3377.61|3377.01|3377.86|3377.26|3376.86|3376.26|2020
1582113600000|2020-02-19 12:00:00|3377.48|3376.88|3377.61|3377.01|3377.86|3377.26|3377.36|3376.76|640
1582113900000|2020-02-19 12:05:00|3377.36|3376.76|3377.86|3377.26|3378.11|3377.51|3377.11|3376.51|1913
1582114200000|2020-02-19 12:10:00|3377.61|3377.01|3378.86|3378.26|3379.11|3378.51|3377.61|3377.01|3743
1582114500000|2020-02-19 12:15:00|3378.98|3378.38|3379.11|3378.51|3379.36|3378.76|3378.86|3378.26|2603
1582114800000|2020-02-19 12:20:00|3378.86|3378.26|3378.11|3377.51|3379.11|3378.51|3377.86|3377.26|2869
1582115100000|2020-02-19 12:25:00|3378.36|3377.76|3378.11|3377.51|3378.36|3377.76|3377.61|3377.01|1126
1582115400000|2020-02-19 12:30:00|3377.98|3377.38|3378.36|3377.76|3378.86|3378.26|3377.86|3377.26|1801
1582115700000|2020-02-19 12:35:00|3378.61|3378.01|3378.36|3377.76|3378.61|3378.01|3377.86|3377.26|1006
1582116000000|2020-02-19 12:40:00|3378.48|3377.88|3378.36|3377.76|3378.61|3378.01|3378.36|3377.76|1186
1582116300000|2020-02-19 12:45:00|3378.61|3378.01|3378.61|3378.01|3379.61|3379.01|3378.61|3378.01|3377
1582116600000|2020-02-19 12:50:00|3378.86|3378.26|3379.11|3378.51|3379.61|3379.01|3378.86|3378.26|1526
1582116900000|2020-02-19 12:55:00|3379.36|3378.76|3379.86|3379.26|3380.36|3379.76|3378.86|3378.26|2818
1582117200000|2020-02-19 13:00:00|3380.11|3379.51|3379.36|3378.76|3380.11|3379.51|3379.36|3378.76|1609
1582117500000|2020-02-19 13:05:00|3379.23|3378.63|3377.86|3377.26|3379.61|3379.01|3377.61|3377.01|2951
1582117800000|2020-02-19 13:10:00|3377.61|3377.01|3378.36|3377.76|3378.61|3378.01|3377.61|3377.01|2272
1582118100000|2020-02-19 13:15:00|3378.61|3378.01|3378.86|3378.26|3378.86|3378.26|3378.11|3377.51|781
1582118400000|2020-02-19 13:20:00|3379.11|3378.51|3378.86|3378.26|3380.11|3379.51|3378.86|3378.26|2484
1582118700000|2020-02-19 13:25:00|3378.61|3378.01|3378.61|3378.01|3378.86|3378.26|3378.36|3377.76|1116
1582119000000|2020-02-19 13:30:00|3379.11|3378.51|3378.11|3377.51|3379.11|3378.51|3377.86|3377.26|2262
1582119300000|2020-02-19 13:35:00|3378.36|3377.76|3378.11|3377.51|3379.36|3378.76|3378.11|3377.51|2710
1582119600000|2020-02-19 13:40:00|3378.36|3377.76|3378.86|3378.26|3379.11|3378.51|3378.11|3377.51|1758
1582119900000|2020-02-19 13:45:00|3379.11|3378.51|3380.11|3379.51|3380.61|3380.01|3379.11|3378.51|4294
1582120200000|2020-02-19 13:50:00|3379.86|3379.26|3379.86|3379.26|3380.61|3380.01|3379.36|3378.76|2794
1582120500000|2020-02-19 13:55:00|3379.73|3379.13|3380.11|3379.51|3380.36|3379.76|3379.61|3379.01|1692
1582120800000|2020-02-19 14:00:00|3379.86|3379.26|3380.61|3380.01|3380.61|3380.01|3379.61|3379.01|2488
1582121100000|2020-02-19 14:05:00|3380.36|3379.76|3381.36|3380.76|3381.61|3381.01|3380.36|3379.76|4484
1582121400000|2020-02-19 14:10:00|3381.11|3380.51|3381.61|3381.01|3381.61|3381.01|3380.86|3380.26|2221
1582121700000|2020-02-19 14:15:00|3381.48|3380.88|3381.61|3381.01|3381.86|3381.26|3381.11|3380.51|1953
1582122000000|2020-02-19 14:20:00|3381.73|3381.13|3381.36|3380.76|3381.86|3381.26|3380.61|3380.01|3141
1582122300000|2020-02-19 14:25:00|3381.23|3380.63|3380.61|3380.01|3381.36|3380.76|3380.61|3380.01|4061
1582122600000|2020-02-19 14:30:00|3380.86|3380.26|3380.76|3380.36|3384.01|3383.61|3377.76|3377.36|66029
1582122900000|2020-02-19 14:35:00|3380.51|3380.11|3382.51|3382.11|3382.76|3382.36|3380.26|3379.86|31359
1582123200000|2020-02-19 14:40:00|3382.76|3382.36|3382.51|3382.11|3384.26|3383.86|3382.26|3381.86|26366
1582123500000|2020-02-19 14:45:00|3382.76|3382.36|3385.51|3385.11|3385.51|3385.11|3382.51|3382.11|18591
1582123800000|2020-02-19 14:50:00|3385.26|3384.86|3386.01|3385.61|3387.01|3386.61|3383.76|3383.36|24342
1582124100000|2020-02-19 14:55:00|3385.76|3385.36|3384.26|3383.86|3386.76|3386.36|3383.51|3383.11|19716
1582124400000|2020-02-19 15:00:00|3384.51|3384.11|3383.51|3383.11|3384.76|3384.36|3382.76|3382.36|19392
1582124700000|2020-02-19 15:05:00|3383.76|3383.36|3384.26|3383.86|3384.51|3384.11|3382.76|3382.36|13158
1582125000000|2020-02-19 15:10:00|3384.01|3383.61|3383.26|3382.86|3384.26|3383.86|3382.26|3381.86|11979
1582125300000|2020-02-19 15:15:00|3383.13|3382.73|3384.51|3384.11|3385.01|3384.61|3383.01|3382.61|11057
1582125600000|2020-02-19 15:20:00|3384.76|3384.36|3386.01|3385.61|3386.51|3386.11|3384.76|3384.36|11067
1582125900000|2020-02-19 15:25:00|3386.13|3385.73|3384.51|3384.11|3386.26|3385.86|3383.51|3383.11|15058
1582126200000|2020-02-19 15:30:00|3384.63|3384.23|3385.51|3385.11|3386.51|3386.11|3384.63|3384.23|10039
1582126500000|2020-02-19 15:35:00|3385.63|3385.23|3385.51|3385.11|3386.01|3385.61|3384.51|3384.11|11810
1582126800000|2020-02-19 15:40:00|3385.63|3385.23|3386.76|3386.36|3386.76|3386.36|3385.51|3385.11|9839
1582127100000|2020-02-19 15:45:00|3386.51|3386.11|3386.51|3386.11|3386.76|3386.36|3385.51|3385.11|7648
1582127400000|2020-02-19 15:50:00|3386.26|3385.86|3387.26|3386.86|3387.26|3386.86|3385.76|3385.36|14540
1582127700000|2020-02-19 15:55:00|3387.51|3387.11|3387.76|3387.36|3388.51|3388.11|3387.51|3387.11|14771
1582128000000|2020-02-19 16:00:00|3387.63|3387.23|3389.26|3388.86|3389.51|3389.11|3387.51|3387.11|16776
1582128300000|2020-02-19 16:05:00|3389.51|3389.11|3390.26|3389.86|3390.26|3389.86|3389.26|3388.86|11090
1582128600000|2020-02-19 16:10:00|3390.51|3390.11|3391.01|3390.61|3391.26|3390.86|3389.76|3389.36|13830
1582128900000|2020-02-19 16:15:00|3391.26|3390.86|3391.01|3390.61|3391.38|3390.98|3390.26|3389.86|11148
1582129200000|2020-02-19 16:20:00|3391.26|3390.86|3391.51|3391.11|3391.76|3391.36|3390.51|3390.11|12436
1582129500000|2020-02-19 16:25:00|3391.26|3390.86|3391.01|3390.61|3391.51|3391.11|3390.76|3390.36|8753
1582129800000|2020-02-19 16:30:00|3391.26|3390.86|3390.26|3389.86|3391.51|3391.11|3390.26|3389.86|11061
1582130100000|2020-02-19 16:35:00|3390.51|3390.11|3390.76|3390.36|3391.26|3390.86|3390.26|3389.86|6788
1582130400000|2020-02-19 16:40:00|3391.01|3390.61|3389.26|3388.86|3391.01|3390.61|3389.26|3388.86|8932
1582130700000|2020-02-19 16:45:00|3389.38|3388.98|3390.51|3390.11|3390.51|3390.11|3389.01|3388.61|9808
1582131000000|2020-02-19 16:50:00|3390.76|3390.36|3390.26|3389.86|3390.76|3390.36|3390.01|3389.61|5382
1582131300000|2020-02-19 16:55:00|3390.01|3389.61|3390.01|3389.61|3390.26|3389.86|3389.26|3388.86|5922
1582131600000|2020-02-19 17:00:00|3390.26|3389.86|3389.01|3388.61|3390.26|3389.86|3389.01|3388.61|5095
1582131900000|2020-02-19 17:05:00|3389.26|3388.86|3389.51|3389.11|3390.01|3389.61|3389.26|3388.86|3761
1582132200000|2020-02-19 17:10:00|3389.26|3388.86|3390.26|3389.86|3390.51|3390.11|3389.01|3388.61|4615
1582132500000|2020-02-19 17:15:00|3390.51|3390.11|3392.01|3391.61|3392.26|3391.86|3390.51|3390.11|7903
1582132800000|2020-02-19 17:20:00|3391.76|3391.36|3391.76|3391.36|3392.01|3391.61|3391.26|3390.86|5834
1582133100000|2020-02-19 17:25:00|3391.63|3391.23|3390.51|3390.11|3392.01|3391.61|3390.51|3390.11|5742
1582133400000|2020-02-19 17:30:00|3390.76|3390.36|3391.26|3390.86|3391.63|3391.23|3390.26|3389.86|3760
1582133700000|2020-02-19 17:35:00|3391.51|3391.11|3391.26|3390.86|3391.76|3391.36|3391.26|3390.86|4265
1582134000000|2020-02-19 17:40:00|3391.51|3391.11|3391.3|3390.9|3391.55|3391.15|3390.8|3390.4|3586
1582134300000|2020-02-19 17:45:00|3391.05|3390.65|3392.3|3391.9|3392.3|3391.9|3391.05|3390.65|5740
1582134600000|2020-02-19 17:50:00|3392.05|3391.65|3390.8|3390.4|3392.05|3391.65|3390.8|3390.4|8110
1582134900000|2020-02-19 17:55:00|3391.05|3390.65|3390.55|3390.15|3391.05|3390.65|3390.42|3390.02|3890
1582135200000|2020-02-19 18:00:00|3390.8|3390.4|3391.3|3390.9|3391.3|3390.9|3390.55|3390.15|5067
1582135500000|2020-02-19 18:05:00|3391.55|3391.15|3390.55|3390.15|3391.55|3391.15|3390.55|3390.15|2953
1582135800000|2020-02-19 18:10:00|3390.67|3390.27|3390.55|3390.15|3391.05|3390.65|3390.3|3389.9|3317
1582136100000|2020-02-19 18:15:00|3390.42|3390.02|3390.8|3390.4|3391.05|3390.65|3390.3|3389.9|2647
1582136400000|2020-02-19 18:20:00|3390.92|3390.52|3390.05|3389.65|3391.05|3390.65|3390.05|3389.65|3308
1582136700000|2020-02-19 18:25:00|3390.17|3389.77|3390.8|3390.4|3390.8|3390.4|3390.05|3389.65|2434
1582137000000|2020-02-19 18:30:00|3390.55|3390.15|3390.55|3390.15|3391.05|3390.65|3390.05|3389.65|3317
1582137300000|2020-02-19 18:35:00|3390.8|3390.4|3389.8|3389.4|3391.05|3390.65|3389.55|3389.15|4386
1582137600000|2020-02-19 18:40:00|3389.67|3389.27|3390.3|3389.9|3390.3|3389.9|3389.55|3389.15|1690
1582137900000|2020-02-19 18:45:00|3390.55|3390.15|3389.8|3389.4|3391.05|3390.65|3389.8|3389.4|3755
1582138200000|2020-02-19 18:50:00|3389.92|3389.52|3390.05|3389.65|3390.55|3390.15|3389.8|3389.4|3277
1582138500000|2020-02-19 18:55:00|3390.3|3389.9|3389.55|3389.15|3390.3|3389.9|3388.8|3388.4|7393
1582138800000|2020-02-19 19:00:00|3389.67|3389.27|3390.05|3389.65|3390.55|3390.15|3388.05|3387.65|11972
1582139100000|2020-02-19 19:05:00|3389.8|3389.4|3391.3|3390.9|3391.55|3391.15|3389.8|3389.4|5518
1582139400000|2020-02-19 19:10:00|3391.05|3390.65|3391.05|3390.65|3391.3|3390.9|3390.55|3390.15|5915
1582139700000|2020-02-19 19:15:00|3391.3|3390.9|3391.05|3390.65|3391.8|3391.4|3390.8|3390.4|4762
1582140000000|2020-02-19 19:20:00|3390.8|3390.4|3390.55|3390.15|3391.3|3390.9|3390.3|3389.9|4136
1582140300000|2020-02-19 19:25:00|3390.8|3390.4|3391.05|3390.65|3391.3|3390.9|3390.05|3389.65|3445
1582140600000|2020-02-19 19:30:00|3390.8|3390.4|3390.8|3390.4|3391.42|3391.02|3390.8|3390.4|4021
1582140900000|2020-02-19 19:35:00|3391.05|3390.65|3391.8|3391.4|3391.8|3391.4|3390.8|3390.4|3174
1582141200000|2020-02-19 19:40:00|3391.55|3391.15|3393.3|3392.9|3393.3|3392.9|3391.55|3391.15|6494
1582141500000|2020-02-19 19:45:00|3393.05|3392.65|3393.05|3392.65|3393.8|3393.4|3392.8|3392.4|7852
1582141800000|2020-02-19 19:50:00|3393.17|3392.77|3392.05|3391.65|3393.3|3392.9|3391.8|3391.4|7071
1582142100000|2020-02-19 19:55:00|3391.92|3391.52|3391.8|3391.4|3392.05|3391.65|3391.3|3390.9|4552
1582142400000|2020-02-19 20:00:00|3392.05|3391.65|3391.05|3390.65|3392.55|3392.15|3390.55|3390.15|7372
1582142700000|2020-02-19 20:05:00|3390.8|3390.4|3390.05|3389.65|3391.05|3390.65|3389.8|3389.4|7682
1582143000000|2020-02-19 20:10:00|3390.3|3389.9|3388.8|3388.4|3390.3|3389.9|3388.3|3387.9|11636
1582143300000|2020-02-19 20:15:00|3388.92|3388.52|3390.3|3389.9|3390.3|3389.9|3388.55|3388.15|8583
1582143600000|2020-02-19 20:20:00|3390.31|3389.91|3390.06|3389.66|3390.31|3389.91|3388.81|3388.41|7357
1582143900000|2020-02-19 20:25:00|3390.31|3389.91|3389.56|3389.16|3390.31|3389.91|3389.06|3388.66|3886
1582144200000|2020-02-19 20:30:00|3389.43|3389.03|3388.31|3387.91|3390.43|3390.03|3388.06|3387.66|8614
1582144500000|2020-02-19 20:35:00|3388.56|3388.16|3387.81|3387.41|3388.81|3388.41|3387.81|3387.41|8737
1582144800000|2020-02-19 20:40:00|3387.56|3387.16|3387.81|3387.41|3389.06|3388.66|3387.31|3386.91|9891
1582145100000|2020-02-19 20:45:00|3387.56|3387.16|3386.31|3385.91|3388.56|3388.16|3386.06|3385.66|20123
1582145400000|2020-02-19 20:50:00|3386.81|3386.41|3387.81|3387.41|3388.06|3387.66|3385.56|3385.16|34699
1582145700000|2020-02-19 20:55:00|3388.06|3387.66|3386.31|3385.91|3388.56|3388.16|3386.31|3385.91|55139
1582146000000|2020-02-19 21:00:00|3386.15|3385.75|3388.75|3388.15|3389.5|3388.9|3385.9|3385.4|34216
1582146300000|2020-02-19 21:05:00|3389|3388.4|3388|3387.4|3389|3388.4|3386.5|3385.9|14340
1582146600000|2020-02-19 21:10:00|3388.25|3387.65|3387.42|3385.92|3388.5|3387.9|3386.62|3385.92|11659
1582146900000|2020-02-19 21:15:00|3387.4|3385.9|3387.47|3385.97|3387.62|3386.12|3387.33|3385.83|3
1582147200000|2020-02-19 21:20:00|3387.43|3385.93|3387.36|3385.86|3387.47|3385.97|3387.03|3385.53|0
1582147500000|2020-02-19 21:25:00|3387.33|3385.83|3387.33|3385.83|3387.36|3385.86|3387.33|3385.83|0
1582147800000|2020-02-19 21:30:00|3386.87|3386.27|3388.12|3387.52|3388.37|3387.77|3386.62|3386.02|2935
1582148100000|2020-02-19 21:35:00|3387.87|3387.27|3387.37|3386.77|3388.12|3387.52|3387.12|3386.52|1295
1582148400000|2020-02-19 21:40:00|3387.12|3386.52|3387.87|3387.27|3387.87|3387.27|3387.12|3386.52|465
1582148700000|2020-02-19 21:45:00|3387.62|3387.02|3387.62|3387.02|3388.12|3387.52|3387.37|3386.77|809
1582149000000|2020-02-19 21:50:00|3387.37|3386.77|3387.62|3387.02|3387.87|3387.27|3387.37|3386.77|368
1582149300000|2020-02-19 21:55:00|3387.87|3387.27|3388.82|3387.32|3388.82|3387.77|3387.62|3387.02|1365
1582149600000|2020-02-19 22:00:00|3388.75|3387.25|3388.89|3387.39|3389|3387.5|3388.6|3387.1|6
1582149900000|2020-02-19 22:05:00|3388.78|3387.28|3388.56|3387.06|3388.89|3387.39|3388.56|3387.06|0
1582150200000|2020-02-19 22:10:00|3388.49|3386.99|3388.67|3387.17|3388.67|3387.17|3388.49|3386.99|0
1582150500000|2020-02-19 22:15:00|3388.56|3387.06|3388.2|3386.7|3388.6|3387.1|3387.95|3386.45|0
1582150800000|2020-02-19 22:20:00|3388.24|3386.74|3388.2|3386.7|3388.42|3386.92|3388.13|3386.63|0
1582151100000|2020-02-19 22:25:00|3388.16|3386.66|3388.1|3386.6|3388.16|3386.66|3388.06|3386.56|0
1582151400000|2020-02-19 22:30:00|3388.13|3386.63|3388.89|3387.39|3389.11|3387.61|3388.13|3386.63|0
1582151700000|2020-02-19 22:35:00|3388.93|3387.43|3390.46|3388.96|3390.57|3389.07|3388.89|3387.39|0
1582152000000|2020-02-19 22:40:00|3390.28|3388.78|3390.06|3388.56|3390.43|3388.93|3389.55|3388.05|0
1582152300000|2020-02-19 22:45:00|3390.1|3388.6|3390.02|3388.52|3390.21|3388.71|3389.99|3388.49|0
1582152600000|2020-02-19 22:50:00|3390.06|3388.56|3390.13|3388.63|3390.21|3388.71|3389.95|3388.45|0
1582152900000|2020-02-19 22:55:00|3390.1|3388.6|3390.24|3388.74|3390.43|3388.93|3389.95|3388.45|0
1582153200000|2020-02-19 23:00:00|3391.12|3390.52|3390.25|3389.65|3391.5|3390.9|3389.5|3388.9|3884
1582153500000|2020-02-19 23:05:00|3389.75|3389.15|3389.5|3388.9|3389.75|3389.15|3389|3388.4|1576
1582153800000|2020-02-19 23:10:00|3389.62|3389.02|3390.5|3389.9|3390.5|3389.9|3389.5|3388.9|951
1582154100000|2020-02-19 23:15:00|3390.62|3390.02|3390|3389.4|3390.75|3390.15|3389.75|3389.15|795
1582154400000|2020-02-19 23:20:00|3390.25|3389.65|3390.25|3389.65|3390.5|3389.9|3389.75|3389.15|514
1582154700000|2020-02-19 23:25:00|3390.37|3389.77|3390.25|3389.65|3390.5|3389.9|3390|3389.4|528
1582155000000|2020-02-19 23:30:00|3390.5|3389.9|3391.25|3390.65|3391.5|3390.9|3389.75|3389.15|1641
1582155300000|2020-02-19 23:35:00|3391.37|3390.77|3391.75|3391.15|3391.75|3391.15|3391|3390.4|1063
1582155600000|2020-02-19 23:40:00|3391.62|3391.02|3391.75|3391.15|3392|3391.4|3391.25|3390.65|972
1582155900000|2020-02-19 23:45:00|3391.62|3391.02|3391.5|3390.9|3392|3391.4|3391.5|3390.9|899
1582156200000|2020-02-19 23:50:00|3391.62|3391.02|3391.75|3391.15|3391.75|3391.15|3391|3390.4|613
1582156500000|2020-02-19 23:55:00|3391.62|3391.02|3391.75|3391.15|3392|3391.4|3391.5|3390.9|699
1582156800000|2020-02-20 00:00:00|3391.87|3391.27|3395.75|3395.15|3397.25|3396.65|3391.75|3391.15|7614
1582157100000|2020-02-20 00:05:00|3395.87|3395.27|3395.25|3394.65|3397.5|3396.9|3395|3394.4|3366
1582157400000|2020-02-20 00:10:00|3395|3394.4|3394.75|3394.15|3395.25|3394.65|3394.25|3393.65|1694
1582157700000|2020-02-20 00:15:00|3394.87|3394.27|3395.5|3394.9|3395.75|3395.15|3394.5|3393.9|1618
1582158000000|2020-02-20 00:20:00|3395.75|3395.15|3394.75|3394.15|3395.75|3395.15|3394.5|3393.9|1247
1582158300000|2020-02-20 00:25:00|3394.87|3394.27|3396|3395.4|3396.25|3395.65|3394.87|3394.27|1387
1582158600000|2020-02-20 00:30:00|3395.75|3395.15|3395.5|3394.9|3396.5|3395.9|3395.25|3394.65|1306
1582158900000|2020-02-20 00:35:00|3395.25|3394.65|3395|3394.4|3395.75|3395.15|3394.75|3394.15|1061
1582159200000|2020-02-20 00:40:00|3395.25|3394.65|3394.75|3394.15|3395.25|3394.65|3394.75|3394.15|710
1582159500000|2020-02-20 00:45:00|3394.87|3394.27|3395.75|3395.15|3395.75|3395.15|3394.5|3393.9|1180
1582159800000|2020-02-20 00:50:00|3395.62|3395.02|3395.5|3394.9|3396|3395.4|3395.5|3394.9|675
1582160100000|2020-02-20 00:55:00|3395.25|3394.65|3395.25|3394.65|3395.75|3395.15|3395|3394.4|665
1582160400000|2020-02-20 01:00:00|3395|3394.4|3395.25|3394.65|3395.62|3395.02|3395|3394.4|1260
1582160700000|2020-02-20 01:05:00|3395.12|3394.52|3395|3394.4|3395.5|3394.9|3394.62|3394.02|1299
1582161000000|2020-02-20 01:10:00|3395.12|3394.52|3395.25|3394.65|3396|3395.4|3395|3394.4|997
1582161300000|2020-02-20 01:15:00|3395.12|3394.52|3394.75|3394.15|3395.5|3394.9|3394.25|3393.65|2597
1582161600000|2020-02-20 01:20:00|3394.5|3393.9|3394.25|3393.65|3394.75|3394.15|3394|3393.4|1125
1582161900000|2020-02-20 01:25:00|3394|3393.4|3395|3394.4|3395|3394.4|3394|3393.4|865
1582162200000|2020-02-20 01:30:00|3395.25|3394.65|3392.5|3391.9|3395.5|3394.9|3392|3391.4|2871
1582162500000|2020-02-20 01:35:00|3392.25|3391.65|3393.5|3392.9|3393.5|3392.9|3392|3391.4|1884
1582162800000|2020-02-20 01:40:00|3393.75|3393.15|3394|3393.4|3394.75|3394.15|3393.25|3392.65|1188
1582163100000|2020-02-20 01:45:00|3393.87|3393.27|3394|3393.4|3394.5|3393.9|3393.5|3392.9|718
1582163400000|2020-02-20 01:50:00|3393.87|3393.27|3392|3391.4|3393.87|3393.27|3392|3391.4|1031
1582163700000|2020-02-20 01:55:00|3391.75|3391.15|3388.75|3388.15|3392|3391.4|3388.62|3388.02|3206
1582164000000|2020-02-20 02:00:00|3388.5|3387.9|3389.5|3388.9|3390|3389.4|3388.5|3387.9|2177
1582164300000|2020-02-20 02:05:00|3389.37|3388.77|3389.75|3389.15|3390|3389.4|3389|3388.4|1526
1582164600000|2020-02-20 02:10:00|3389.5|3388.9|3387.75|3387.15|3389.5|3388.9|3387.25|3386.65|2601
1582164900000|2020-02-20 02:15:00|3387.5|3386.9|3388|3387.4|3388.5|3387.9|3387.25|3386.65|1431
1582165200000|2020-02-20 02:20:00|3387.75|3387.15|3386.75|3386.15|3388|3387.4|3386.25|3385.65|1645
1582165500000|2020-02-20 02:25:00|3386.62|3386.02|3387|3386.4|3387.75|3387.15|3386.5|3385.9|1296
1582165800000|2020-02-20 02:30:00|3386.75|3386.15|3385.5|3384.9|3388.25|3387.65|3385.5|3384.9|2493
1582166100000|2020-02-20 02:35:00|3385.75|3385.15|3384|3383.4|3386|3385.4|3383.25|3382.65|4503
1582166400000|2020-02-20 02:40:00|3383.87|3383.27|3382.25|3381.65|3383.87|3383.27|3381.25|3380.65|4533
1582166700000|2020-02-20 02:45:00|3382|3381.4|3383.25|3382.65|3384|3383.4|3381.75|3381.15|2506
1582167000000|2020-02-20 02:50:00|3383.5|3382.9|3383.5|3382.9|3384|3383.4|3382.75|3382.15|2451
1582167300000|2020-02-20 02:55:00|3383.62|3383.02|3383.25|3382.65|3384.25|3383.65|3383|3382.4|1178
1582167600000|2020-02-20 03:00:00|3383|3382.4|3384|3383.4|3384.25|3383.65|3382.25|3381.65|2049
1582167900000|2020-02-20 03:05:00|3384.12|3383.52|3384.5|3383.9|3384.5|3383.9|3383.5|3382.9|1039
1582168200000|2020-02-20 03:10:00|3384.25|3383.65|3384.5|3383.9|3385.25|3384.65|3383.75|3383.15|1006
1582168500000|2020-02-20 03:15:00|3384.25|3383.65|3383.5|3382.9|3384.5|3383.9|3383.25|3382.65|1294
1582168800000|2020-02-20 03:20:00|3383.75|3383.15|3382.25|3381.65|3384|3383.4|3382|3381.4|1529
1582169100000|2020-02-20 03:25:00|3382|3381.4|3378.25|3377.65|3382.25|3381.65|3378|3377.4|5436
1582169400000|2020-02-20 03:30:00|3378.5|3377.9|3378.25|3377.65|3379|3378.4|3377|3376.4|3265
1582169700000|2020-02-20 03:35:00|3378.37|3377.77|3378.75|3378.15|3379.5|3378.9|3378|3377.4|1670
1582170000000|2020-02-20 03:40:00|3379|3378.4|3379.25|3378.65|3379.5|3378.9|3378.75|3378.15|915
1582170300000|2020-02-20 03:45:00|3379|3378.4|3379.25|3378.65|3380.25|3379.65|3379|3378.4|1363
1582170600000|2020-02-20 03:50:00|3379.12|3378.52|3377.5|3376.9|3379.25|3378.65|3377.5|3376.9|1955
1582170900000|2020-02-20 03:55:00|3377.62|3377.02|3378.5|3377.9|3379|3378.4|3377.25|3376.65|1749
1582171200000|2020-02-20 04:00:00|3378.37|3377.77|3379.25|3378.65|3379.5|3378.9|3376.75|3376.15|2367
1582171500000|2020-02-20 04:05:00|3379.37|3378.77|3379.75|3379.15|3379.75|3379.15|3379|3378.4|1093
1582171800000|2020-02-20 04:10:00|3380|3379.4|3380|3379.4|3380.5|3379.9|3379.75|3379.15|1110
1582172100000|2020-02-20 04:15:00|3379.75|3379.15|3381.5|3380.9|3381.5|3380.9|3379.75|3379.15|1018
1582172400000|2020-02-20 04:20:00|3381.37|3380.77|3380.75|3380.15|3381.5|3380.9|3380.62|3380.02|1378
1582172700000|2020-02-20 04:25:00|3381|3380.4|3381|3380.4|3381.62|3381.02|3381|3380.4|1153
1582173000000|2020-02-20 04:30:00|3380.87|3380.27|3380.5|3379.9|3381|3380.4|3380.25|3379.65|820
1582173300000|2020-02-20 04:35:00|3380.62|3380.02|3380.5|3379.9|3381|3380.4|3380.25|3379.65|789
1582173600000|2020-02-20 04:40:00|3380.62|3380.02|3381.5|3380.9|3381.5|3380.9|3380.62|3380.02|1061
1582173900000|2020-02-20 04:45:00|3381.62|3381.02|3382.5|3381.9|3382.5|3381.9|3381.5|3380.9|1115
1582174200000|2020-02-20 04:50:00|3382.37|3381.77|3382.5|3381.9|3382.62|3382.02|3382|3381.4|566
1582174500000|2020-02-20 04:55:00|3382.75|3382.15|3382.5|3381.9|3383|3382.4|3382|3381.4|744
1582174800000|2020-02-20 05:00:00|3382.75|3382.15|3382.25|3381.65|3383|3382.4|3382.25|3381.65|478
1582175100000|2020-02-20 05:05:00|3382.37|3381.77|3383|3382.4|3383.5|3382.9|3382.25|3381.65|946
1582175400000|2020-02-20 05:10:00|3383.25|3382.65|3382.25|3381.65|3383.25|3382.65|3381.75|3381.15|1023
1582175700000|2020-02-20 05:15:00|3382.37|3381.77|3382.87|3382.27|3383|3382.4|3381.75|3381.15|497
1582176000000|2020-02-20 05:20:00|3383|3382.4|3382.25|3381.65|3383.25|3382.65|3382.25|3381.65|672
1582176300000|2020-02-20 05:25:00|3382.5|3381.9|3382.5|3381.9|3383|3382.4|3382|3381.4|734
1582176600000|2020-02-20 05:30:00|3382.75|3382.15|3382.25|3381.65|3382.75|3382.15|3382|3381.4|499
1582176900000|2020-02-20 05:35:00|3382.37|3381.77|3382.5|3381.9|3382.5|3381.9|3381.75|3381.15|1368
1582177200000|2020-02-20 05:40:00|3382.25|3381.65|3382.75|3382.15|3383|3382.4|3382|3381.4|1167
1582177500000|2020-02-20 05:45:00|3383|3382.4|3384.25|3383.65|3385|3384.4|3383|3382.4|1887
1582177800000|2020-02-20 05:50:00|3384|3383.4|3384.5|3383.9|3384.75|3384.15|3383.75|3383.15|1279
1582178100000|2020-02-20 05:55:00|3384.75|3384.15|3384|3383.4|3385|3384.4|3383.75|3383.15|1010
1582178400000|2020-02-20 06:00:00|3383.75|3383.15|3384|3383.4|3384.25|3383.65|3383.25|3382.65|1961
1582178700000|2020-02-20 06:05:00|3383.87|3383.27|3384.25|3383.65|3385|3384.4|3383.75|3383.15|2039
1582179000000|2020-02-20 06:10:00|3384|3383.4|3384.5|3383.9|3384.75|3384.15|3383.5|3382.9|2776
1582179300000|2020-02-20 06:15:00|3384.62|3384.02|3386.75|3386.15|3386.75|3386.15|3384.25|3383.65|3456
1582179600000|2020-02-20 06:20:00|3386.5|3385.9|3386.5|3385.9|3387|3386.4|3386|3385.4|1021
1582179900000|2020-02-20 06:25:00|3386.25|3385.65|3386.25|3385.65|3386.5|3385.9|3385.75|3385.15|1286
1582180200000|2020-02-20 06:30:00|3386|3385.4|3386.25|3385.65|3386.5|3385.9|3386|3385.4|415
1582180500000|2020-02-20 06:35:00|3386.5|3385.9|3387|3386.4|3387.25|3386.65|3386.25|3385.65|1465
1582180800000|2020-02-20 06:40:00|3387.12|3386.52|3386.25|3385.65|3387.25|3386.65|3386|3385.4|1187
1582181100000|2020-02-20 06:45:00|3386.12|3385.52|3385.75|3385.15|3386.75|3386.15|3385.75|3385.15|311
1582181400000|2020-02-20 06:50:00|3385.87|3385.27|3386|3385.4|3386.25|3385.65|3385.75|3385.15|286
1582181700000|2020-02-20 06:55:00|3386.25|3385.65|3386|3385.4|3386.5|3385.9|3386|3385.4|422
1582182000000|2020-02-20 07:00:00|3386.25|3385.65|3386|3385.4|3386.5|3385.9|3385.25|3384.65|968
1582182300000|2020-02-20 07:05:00|3386.12|3385.52|3386.25|3385.65|3386.5|3385.9|3386|3385.4|601
1582182600000|2020-02-20 07:10:00|3386.37|3385.77|3387.25|3386.65|3388|3387.4|3386.37|3385.77|1270
1582182900000|2020-02-20 07:15:00|3387.37|3386.77|3390|3389.4|3390.25|3389.65|3387.25|3386.65|2734
1582183200000|2020-02-20 07:20:00|3390.25|3389.65|3390.25|3389.65|3391.5|3390.9|3390|3389.4|2369
1582183500000|2020-02-20 07:25:00|3390|3389.4|3389.75|3389.15|3390.5|3389.9|3389.5|3388.9|1606
1582183800000|2020-02-20 07:30:00|3390|3389.4|3389.25|3388.65|3390.25|3389.65|3389|3388.4|4369
1582184100000|2020-02-20 07:35:00|3389|3388.4|3389.75|3389.15|3389.75|3389.15|3388.75|3388.15|2746
1582184400000|2020-02-20 07:40:00|3389.62|3389.02|3389|3388.4|3389.75|3389.15|3388.75|3388.15|3380
1582184700000|2020-02-20 07:45:00|3388.75|3388.15|3390.25|3389.65|3390.25|3389.65|3388.75|3388.15|720
1582185000000|2020-02-20 07:50:00|3390|3389.4|3389.75|3389.15|3390.25|3389.65|3389.25|3388.65|2862
1582185300000|2020-02-20 07:55:00|3389.87|3389.27|3390|3389.4|3390.5|3389.9|3389.5|3388.9|3879
1582185600000|2020-02-20 08:00:00|3389.75|3389.15|3387.5|3386.9|3389.75|3389.15|3387.25|3386.65|5839
1582185900000|2020-02-20 08:05:00|3387|3386.4|3387.25|3386.65|3388|3387.4|3386.25|3385.65|3688
1582186200000|2020-02-20 08:10:00|3387.37|3386.77|3387.25|3386.65|3387.75|3387.15|3386.75|3386.15|1739
1582186500000|2020-02-20 08:15:00|3387.12|3386.52|3385|3384.4|3387.75|3387.15|3384.25|3383.65|3966
1582186800000|2020-02-20 08:20:00|3384.75|3384.15|3381|3380.4|3385|3384.4|3380.75|3380.15|4374
1582187100000|2020-02-20 08:25:00|3381.25|3380.65|3381.75|3381.15|3382|3381.4|3380.25|3379.65|3286
1582187400000|2020-02-20 08:30:00|3382|3381.4|3381.5|3380.9|3382.75|3382.15|3381.25|3380.65|2175
1582187700000|2020-02-20 08:35:00|3381.25|3380.65|3381.75|3381.15|3381.75|3381.15|3380.5|3379.9|5857
1582188000000|2020-02-20 08:40:00|3382|3381.4|3382.5|3381.9|3382.75|3382.15|3381.62|3381.02|3236
1582188300000|2020-02-20 08:45:00|3382.75|3382.15|3382.75|3382.15|3383.25|3382.65|3382.5|3381.9|3865
1582188600000|2020-02-20 08:50:00|3383|3382.4|3382.75|3382.15|3383.25|3382.65|3381.75|3381.15|3918
1582188900000|2020-02-20 08:55:00|3382.87|3382.27|3383|3382.4|3383.5|3382.9|3382.5|3381.9|2326
1582189200000|2020-02-20 09:00:00|3383.12|3382.52|3383.5|3382.9|3383.75|3383.15|3382.5|3381.9|1911
1582189500000|2020-02-20 09:05:00|3383.75|3383.15|3384.25|3383.65|3384.25|3383.65|3383.75|3383.15|1406
1582189800000|2020-02-20 09:10:00|3384.12|3383.52|3385.5|3384.9|3385.5|3384.9|3384|3383.4|1439
1582190100000|2020-02-20 09:15:00|3385.37|3384.77|3384.25|3383.65|3385.37|3384.77|3384|3383.4|3725
1582190400000|2020-02-20 09:20:00|3384.12|3383.52|3382|3381.4|3384.75|3384.15|3381.5|3380.9|3834
1582190700000|2020-02-20 09:25:00|3381.87|3381.27|3382.5|3381.9|3382.5|3381.9|3381.75|3381.15|1437
1582191000000|2020-02-20 09:30:00|3382.75|3382.15|3383.75|3383.15|3384.25|3383.65|3382.5|3381.9|1469
1582191300000|2020-02-20 09:35:00|3384|3383.4|3384.75|3384.15|3384.75|3384.15|3383.75|3383.15|1063
1582191600000|2020-02-20 09:40:00|3384.62|3384.02|3384.75|3384.15|3385.87|3385.27|3384|3383.4|1452
1582191900000|2020-02-20 09:45:00|3384.62|3384.02|3384.5|3383.9|3385.25|3384.65|3384.25|3383.65|895
1582192200000|2020-02-20 09:50:00|3384.25|3383.65|3385|3384.4|3385.25|3384.65|3384.25|3383.65|1107
1582192500000|2020-02-20 09:55:00|3385.25|3384.65|3385|3384.4|3386.25|3385.65|3384.5|3383.9|1479
1582192800000|2020-02-20 10:00:00|3385.25|3384.65|3386|3385.4|3386.5|3385.9|3385|3384.4|1470
1582193100000|2020-02-20 10:05:00|3385.87|3385.27|3384.75|3384.15|3386|3385.4|3384.75|3384.15|1161
1582193400000|2020-02-20 10:10:00|3384.87|3384.27|3384.25|3383.65|3385.25|3384.65|3384.25|3383.65|926
1582193700000|2020-02-20 10:15:00|3384.5|3383.9|3383.75|3383.15|3384.75|3384.15|3383.75|3383.15|893
1582194000000|2020-02-20 10:20:00|3384|3383.4|3383|3382.4|3384|3383.4|3382.25|3381.65|2176
1582194300000|2020-02-20 10:25:00|3383.12|3382.52|3382.75|3382.15|3383.5|3382.9|3382.5|3381.9|1189
1582194600000|2020-02-20 10:30:00|3382.87|3382.27|3383|3382.4|3383.5|3382.9|3382.75|3382.15|1219
1582194900000|2020-02-20 10:35:00|3383.12|3382.52|3382.25|3381.65|3383.25|3382.65|3382.25|3381.65|941
1582195200000|2020-02-20 10:40:00|3382.37|3381.77|3382.25|3381.65|3382.75|3382.15|3382.25|3381.65|643
1582195500000|2020-02-20 10:45:00|3382|3381.4|3381.5|3380.9|3382.25|3381.65|3381|3380.4|1086
1582195800000|2020-02-20 10:50:00|3381.37|3380.77|3381.75|3381.15|3382.25|3381.65|3381|3380.4|2054
1582196100000|2020-02-20 10:55:00|3381.62|3381.02|3383|3382.4|3383|3382.4|3381.5|3380.9|2011
1582196400000|2020-02-20 11:00:00|3382.75|3382.15|3381.5|3380.9|3383|3382.4|3381|3380.4|2569
1582196700000|2020-02-20 11:05:00|3381.75|3381.15|3381.75|3381.15|3382|3381.4|3381.25|3380.65|1407
1582197000000|2020-02-20 11:10:00|3381.5|3380.9|3382.5|3381.9|3382.5|3381.9|3381.25|3380.65|1791
1582197300000|2020-02-20 11:15:00|3382.75|3382.15|3382.5|3381.9|3383.37|3382.77|3382.5|3381.9|1107
1582197600000|2020-02-20 11:20:00|3382.62|3382.02|3383.25|3382.65|3383.75|3383.15|3382.5|3381.9|1776
1582197900000|2020-02-20 11:25:00|3383.37|3382.77|3382.75|3382.15|3383.37|3382.77|3382.5|3381.9|1186
1582198200000|2020-02-20 11:30:00|3382.62|3382.02|3383.25|3382.65|3383.5|3382.9|3382.25|3381.65|727
1582198500000|2020-02-20 11:35:00|3383.5|3382.9|3383.25|3382.65|3383.75|3383.15|3382.75|3382.15|922
1582198800000|2020-02-20 11:40:00|3383|3382.4|3382.5|3381.9|3383.25|3382.65|3382.5|3381.9|1311
1582199100000|2020-02-20 11:45:00|3382.37|3381.77|3381|3380.4|3382.37|3381.77|3380.5|3379.9|1995
1582199400000|2020-02-20 11:50:00|3381.12|3380.52|3380|3379.4|3381.25|3380.65|3379.25|3378.65|2220
1582199700000|2020-02-20 11:55:00|3380.25|3379.65|3379|3378.4|3380.25|3379.65|3378.5|3377.9|2868
1582200000000|2020-02-20 12:00:00|3378.75|3378.15|3380.5|3379.9|3380.75|3380.15|3378.75|3378.15|2467
1582200300000|2020-02-20 12:05:00|3380.75|3380.15|3382|3381.4|3382.25|3381.65|3380.25|3379.65|1873
1582200600000|2020-02-20 12:10:00|3381.75|3381.15|3381.25|3380.65|3381.75|3381.15|3381.25|3380.65|1224
1582200900000|2020-02-20 12:15:00|3381|3380.4|3381.75|3381.15|3382|3381.4|3380.87|3380.27|1176
1582201200000|2020-02-20 12:20:00|3381.87|3381.27|3380.25|3379.65|3382|3381.4|3379.75|3379.15|1949
1582201500000|2020-02-20 12:25:00|3380.37|3379.77|3380.25|3379.65|3381.25|3380.65|3380.25|3379.65|2069
1582201800000|2020-02-20 12:30:00|3380|3379.4|3380.25|3379.65|3381|3380.4|3380|3379.4|1508
1582202100000|2020-02-20 12:35:00|3380.5|3379.9|3380.5|3379.9|3380.75|3380.15|3380.25|3379.65|1133
1582202400000|2020-02-20 12:40:00|3380.37|3379.77|3379.75|3379.15|3381.25|3380.65|3379.5|3378.9|2467
1582202700000|2020-02-20 12:45:00|3379.87|3379.27|3380.75|3380.15|3380.75|3380.15|3379.75|3379.15|1015
1582203000000|2020-02-20 12:50:00|3380.62|3380.02|3380|3379.4|3380.75|3380.15|3379.75|3379.15|1016
1582203300000|2020-02-20 12:55:00|3380.25|3379.65|3381.5|3380.9|3381.5|3380.9|3380|3379.4|1711
1582203600000|2020-02-20 13:00:00|3381.37|3380.77|3381.25|3380.65|3381.75|3381.15|3380.75|3380.15|2701
1582203900000|2020-02-20 13:05:00|3381.5|3380.9|3381.5|3380.9|3382|3381.4|3381.25|3380.65|1011
1582204200000|2020-02-20 13:10:00|3381.75|3381.15|3381.75|3381.15|3382.5|3381.9|3381.5|3380.9|1508
1582204500000|2020-02-20 13:15:00|3381.87|3381.27|3382.25|3381.65|3382.5|3381.9|3381.75|3381.15|1314
1582204800000|2020-02-20 13:20:00|3382.12|3381.52|3381.5|3380.9|3382.25|3381.65|3381.25|3380.65|1855
1582205100000|2020-02-20 13:25:00|3381.37|3380.77|3379.75|3379.15|3381.37|3380.77|3379.75|3379.15|4950
1582205400000|2020-02-20 13:30:00|3379.62|3379.02|3380.75|3380.15|3382.75|3382.15|3379.62|3379.02|7603
1582205700000|2020-02-20 13:35:00|3380.62|3380.02|3377.25|3376.65|3381.25|3380.65|3376.75|3376.15|11677
1582206000000|2020-02-20 13:40:00|3376.75|3376.15|3377.75|3377.15|3378|3377.4|3375.5|3374.9|7351
1582206300000|2020-02-20 13:45:00|3377.5|3376.9|3378.37|3377.77|3379|3378.4|3377.25|3376.65|3874
1582206600000|2020-02-20 13:50:00|3378.25|3377.65|3377.75|3377.15|3378.5|3377.9|3376|3375.4|4680
1582206900000|2020-02-20 13:55:00|3377.5|3376.9|3378.75|3378.15|3378.75|3378.15|3377|3376.4|3227
1582207200000|2020-02-20 14:00:00|3378.25|3377.65|3378.75|3378.15|3380|3379.4|3378.25|3377.65|7715
1582207500000|2020-02-20 14:05:00|3378.87|3378.27|3379.75|3379.15|3380.5|3379.9|3378.75|3378.15|4753
1582207800000|2020-02-20 14:10:00|3379.5|3378.9|3379.75|3379.15|3380|3379.4|3379|3378.4|2283
1582208100000|2020-02-20 14:15:00|3379.5|3378.9|3379.25|3378.65|3380|3379.4|3379|3378.4|1405
1582208400000|2020-02-20 14:20:00|3379.5|3378.9|3379.75|3379.15|3380|3379.4|3379.25|3378.65|1997
1582208700000|2020-02-20 14:25:00|3379.87|3379.27|3380|3379.4|3380.5|3379.9|3379.5|3378.9|3134
1582209000000|2020-02-20 14:30:00|3380.25|3379.65|3383.15|3382.75|3383.4|3383|3378.9|3378.5|32422
1582209300000|2020-02-20 14:35:00|3382.9|3382.5|3382.15|3381.75|3382.9|3382.5|3377.9|3377.5|32117
1582209600000|2020-02-20 14:40:00|3382.4|3382|3381.65|3381.25|3383.4|3383|3380.65|3380.25|26481
1582209900000|2020-02-20 14:45:00|3381.4|3381|3381.9|3381.5|3382.15|3381.75|3379.65|3379.25|32329
1582210200000|2020-02-20 14:50:00|3382.15|3381.75|3386.4|3386|3386.65|3386.25|3382.15|3381.75|27525
1582210500000|2020-02-20 14:55:00|3386.27|3385.87|3385.15|3384.75|3386.65|3386.25|3384.65|3384.25|13206
1582210800000|2020-02-20 15:00:00|3385.4|3385|3385.9|3385.5|3386.65|3386.25|3384.9|3384.5|15503
1582211100000|2020-02-20 15:05:00|3386.02|3385.62|3387.65|3387.25|3388.4|3388|3386.02|3385.62|15804
1582211400000|2020-02-20 15:10:00|3387.84|3387.44|3388.59|3388.19|3389.09|3388.69|3387.59|3387.19|11907
1582211700000|2020-02-20 15:15:00|3388.46|3388.06|3387.59|3387.19|3388.59|3388.19|3387.34|3386.94|9838
1582212000000|2020-02-20 15:20:00|3387.34|3386.94|3384.59|3384.19|3387.59|3387.19|3384.34|3383.94|13666
1582212300000|2020-02-20 15:25:00|3384.84|3384.44|3385.84|3385.44|3386.09|3385.69|3384.46|3384.06|8880
1582212600000|2020-02-20 15:30:00|3386.09|3385.69|3386.84|3386.44|3387.09|3386.69|3385.59|3385.19|8809
1582212900000|2020-02-20 15:35:00|3386.96|3386.56|3388.34|3387.94|3388.59|3388.19|3386.09|3385.69|20767
1582213200000|2020-02-20 15:40:00|3388.09|3387.69|3388.59|3388.19|3388.84|3388.44|3388.09|3387.69|6344
1582213500000|2020-02-20 15:45:00|3388.84|3388.44|3387.84|3387.44|3389.09|3388.69|3387.84|3387.44|6548
1582213800000|2020-02-20 15:50:00|3387.59|3387.19|3387.09|3386.69|3389.09|3388.69|3386.59|3386.19|13730
1582214100000|2020-02-20 15:55:00|3387.34|3386.94|3386.59|3386.19|3387.84|3387.44|3386.34|3385.94|9405
1582214400000|2020-02-20 16:00:00|3386.84|3386.44|3383.59|3383.19|3386.84|3386.44|3383.46|3383.06|18139
1582214700000|2020-02-20 16:05:00|3383.84|3383.44|3382.59|3382.19|3384.46|3384.06|3382.59|3382.19|11070
1582215000000|2020-02-20 16:10:00|3382.46|3382.06|3376.34|3375.94|3382.59|3382.19|3376.34|3375.94|27577
1582215300000|2020-02-20 16:15:00|3376.09|3375.69|3374.09|3373.69|3376.34|3375.94|3371.09|3370.69|41099
1582215600000|2020-02-20 16:20:00|3373.84|3373.44|3372.34|3371.94|3375.34|3374.94|3371.59|3371.19|28240
1582215900000|2020-02-20 16:25:00|3372.09|3371.69|3362.59|3362.19|3372.34|3371.94|3362.09|3361.69|58867
1582216200000|2020-02-20 16:30:00|3362.34|3361.94|3347.09|3346.69|3364.34|3363.94|3339.59|3339.19|157686
1582216500000|2020-02-20 16:35:00|3347.34|3346.94|3355.09|3354.69|3355.59|3355.19|3343.84|3343.44|67725
1582216800000|2020-02-20 16:40:00|3354.84|3354.44|3355.96|3355.56|3359.09|3358.69|3352.34|3351.94|41917
1582217100000|2020-02-20 16:45:00|3356.09|3355.69|3351.84|3351.44|3356.34|3355.94|3351.09|3350.69|31271
1582217400000|2020-02-20 16:50:00|3351.59|3351.19|3361.34|3360.94|3361.84|3361.44|3350.84|3350.44|42397
1582217700000|2020-02-20 16:55:00|3361.59|3361.19|3357.34|3356.94|3363.34|3362.94|3357.09|3356.69|26459
1582218000000|2020-02-20 17:00:00|3357.09|3356.69|3352.34|3351.94|3357.34|3356.94|3351.84|3351.44|34200
1582218300000|2020-02-20 17:05:00|3352.59|3352.19|3348.59|3348.19|3354.34|3353.94|3348.59|3348.19|21928
1582218600000|2020-02-20 17:10:00|3348.84|3348.44|3357.34|3356.94|3358.34|3357.94|3348.84|3348.44|27318
1582218900000|2020-02-20 17:15:00|3357.09|3356.69|3353.84|3353.44|3357.09|3356.69|3352.34|3351.94|17916
1582219200000|2020-02-20 17:20:00|3353.59|3353.19|3351.59|3351.19|3354.34|3353.94|3350.34|3349.94|22084
1582219500000|2020-02-20 17:25:00|3351.34|3350.94|3352.34|3351.94|3353.59|3353.19|3350.84|3350.44|19824
1582219800000|2020-02-20 17:30:00|3352.59|3352.19|3354.84|3354.44|3355.34|3354.94|3349.59|3349.19|25428
1582220100000|2020-02-20 17:35:00|3355.09|3354.69|3354.34|3353.94|3355.59|3355.19|3353.34|3352.94|14740
1582220400000|2020-02-20 17:40:00|3354.48|3354.08|3352.98|3352.58|3356.48|3356.08|3352.73|3352.33|12663
1582220700000|2020-02-20 17:45:00|3353.23|3352.83|3353.73|3353.33|3357.1|3356.7|3351.73|3351.33|15432
1582221000000|2020-02-20 17:50:00|3353.98|3353.58|3355.23|3354.83|3355.73|3355.33|3352.73|3352.33|8320
1582221300000|2020-02-20 17:55:00|3354.98|3354.58|3359.73|3359.33|3360.23|3359.83|3354.98|3354.58|13954
1582221600000|2020-02-20 18:00:00|3359.48|3359.08|3358.98|3358.58|3359.48|3359.08|3357.48|3357.08|11933
1582221900000|2020-02-20 18:05:00|3358.85|3358.45|3363.23|3362.83|3363.73|3363.33|3358.23|3357.83|16605
1582222200000|2020-02-20 18:10:00|3363.48|3363.08|3367.85|3367.45|3367.98|3367.58|3362.98|3362.58|21756
1582222500000|2020-02-20 18:15:00|3367.98|3367.58|3363.98|3363.58|3368.98|3368.58|3363.48|3363.08|17993
1582222800000|2020-02-20 18:20:00|3364.23|3363.83|3364.73|3364.33|3365.23|3364.83|3363.73|3363.33|8166
1582223100000|2020-02-20 18:25:00|3364.48|3364.08|3364.98|3364.58|3366.48|3366.08|3363.1|3362.7|10104
1582223400000|2020-02-20 18:30:00|3364.85|3364.45|3366.48|3366.08|3366.73|3366.33|3363.73|3363.33|11861
1582223700000|2020-02-20 18:35:00|3366.35|3365.95|3362.73|3362.33|3366.35|3365.95|3360.73|3360.33|16099
1582224000000|2020-02-20 18:40:00|3362.6|3362.2|3360.73|3360.33|3363.73|3363.33|3360.23|3359.83|13557
1582224300000|2020-02-20 18:45:00|3360.85|3360.45|3362.23|3361.83|3364.23|3363.83|3360.23|3359.83|8629
1582224600000|2020-02-20 18:50:00|3361.98|3361.58|3362.23|3361.83|3363.73|3363.33|3361.98|3361.58|6290
1582224900000|2020-02-20 18:55:00|3362.48|3362.08|3361.48|3361.08|3363.23|3362.83|3360.48|3360.08|8284
1582225200000|2020-02-20 19:00:00|3361.73|3361.33|3366.23|3365.83|3366.48|3366.08|3361.73|3361.33|14550
1582225500000|2020-02-20 19:05:00|3366.48|3366.08|3366.23|3365.83|3368.73|3368.33|3365.73|3365.33|11006
1582225800000|2020-02-20 19:10:00|3366.48|3366.08|3368.23|3367.83|3370.23|3369.83|3366.48|3366.08|18131
1582226100000|2020-02-20 19:15:00|3368.48|3368.08|3366.98|3366.58|3369.23|3368.83|3366.98|3366.58|9706
1582226400000|2020-02-20 19:20:00|3367.23|3366.83|3369.98|3369.58|3370.23|3369.83|3367.23|3366.83|13022
1582226700000|2020-02-20 19:25:00|3370.1|3369.7|3366.98|3366.58|3370.1|3369.7|3366.48|3366.08|11646
1582227000000|2020-02-20 19:30:00|3366.73|3366.33|3372.48|3372.08|3372.98|3372.58|3366.73|3366.33|17993
1582227300000|2020-02-20 19:35:00|3372.35|3371.95|3372.98|3372.58|3373.98|3373.58|3371.48|3371.08|10559
1582227600000|2020-02-20 19:40:00|3373.1|3372.7|3371.48|3371.08|3373.23|3372.83|3370.85|3370.45|11303
1582227900000|2020-02-20 19:45:00|3371.6|3371.2|3370.98|3370.58|3371.98|3371.58|3370.48|3370.08|7480
1582228200000|2020-02-20 19:50:00|3371.1|3370.7|3368.98|3368.58|3371.73|3371.33|3367.48|3367.08|11176
1582228500000|2020-02-20 19:55:00|3369.23|3368.83|3369.73|3369.33|3371.23|3370.83|3369.23|3368.83|10805
1582228800000|2020-02-20 20:00:00|3369.98|3369.58|3369.23|3368.83|3370.23|3369.83|3368.48|3368.08|14443
1582229100000|2020-02-20 20:05:00|3369.48|3369.08|3368.23|3367.83|3370.48|3370.08|3367.48|3367.08|13320
1582229400000|2020-02-20 20:10:00|3367.98|3367.58|3365.85|3365.45|3368.73|3368.33|3363.98|3363.58|17399
1582229700000|2020-02-20 20:15:00|3365.73|3365.33|3369.48|3369.08|3369.48|3369.08|3364.73|3364.33|10150
1582230000000|2020-02-20 20:20:00|3369.55|3369.15|3371.55|3371.15|3372.05|3371.65|3369.05|3368.65|11979
1582230300000|2020-02-20 20:25:00|3371.8|3371.4|3370.8|3370.4|3371.8|3371.4|3370.3|3369.9|12095
1582230600000|2020-02-20 20:30:00|3371.05|3370.65|3371.8|3371.4|3373.3|3372.9|3370.8|3370.4|17161
1582230900000|2020-02-20 20:35:00|3371.92|3371.52|3370.8|3370.4|3372.55|3372.15|3370.05|3369.65|9931
1582231200000|2020-02-20 20:40:00|3370.92|3370.52|3373.05|3372.65|3373.3|3372.9|3370.55|3370.15|8983
1582231500000|2020-02-20 20:45:00|3373.3|3372.9|3369.17|3368.77|3373.55|3373.15|3368.55|3368.15|14386
1582231800000|2020-02-20 20:50:00|3369.3|3368.9|3373.55|3373.15|3373.55|3373.15|3368.8|3368.4|25430
1582232100000|2020-02-20 20:55:00|3373.3|3372.9|3372.3|3371.9|3375.3|3374.9|3372.3|3371.9|62667
1582232400000|2020-02-20 21:00:00|3372.55|3372.15|3372.28|3371.68|3374.28|3373.68|3371.78|3371.18|33723
1582232700000|2020-02-20 21:05:00|3372.53|3371.93|3371.28|3370.68|3373.03|3372.43|3371.03|3370.43|12113
1582233000000|2020-02-20 21:10:00|3371.03|3370.43|3369.95|3368.45|3371.53|3370.93|3369.15|3368.45|14930
1582233300000|2020-02-20 21:15:00|3369.88|3368.38|3369.91|3368.41|3369.99|3368.49|3369.73|3368.23|41
1582233600000|2020-02-20 21:20:00|3369.88|3368.38|3369.62|3368.12|3369.88|3368.38|3369.52|3368.02|0
1582233900000|2020-02-20 21:25:00|3369.58|3368.08|3369.45|3367.95|3369.77|3368.27|3369.45|3367.95|0
1582234200000|2020-02-20 21:30:00|3369.4|3368.8|3368.65|3368.05|3369.4|3368.8|3368.15|3367.55|2916
1582234500000|2020-02-20 21:35:00|3368.9|3368.3|3369.15|3368.55|3369.4|3368.8|3368.65|3368.05|856
1582234800000|2020-02-20 21:40:00|3369.4|3368.8|3369.15|3368.55|3369.4|3368.8|3368.9|3368.3|464
1582235100000|2020-02-20 21:45:00|3369.4|3368.8|3368.15|3367.55|3369.4|3368.8|3367.9|3367.3|876
1582235400000|2020-02-20 21:50:00|3367.9|3367.3|3368.15|3367.55|3368.65|3368.05|3367.65|3367.05|893
1582235700000|2020-02-20 21:55:00|3368.4|3367.8|3368.33|3366.83|3368.9|3368.3|3367.65|3366.83|1648
1582236000000|2020-02-20 22:00:00|3368.35|3366.85|3368.46|3366.96|3368.71|3367.21|3368.24|3366.74|6
1582236300000|2020-02-20 22:05:00|3368.39|3366.89|3368.39|3366.89|3368.39|3366.89|3368.39|3366.89|0
1582236600000|2020-02-20 22:10:00|3368.24|3366.74|3368.2|3366.7|3368.24|3366.74|3367.91|3366.41|0
1582236900000|2020-02-20 22:15:00|3367.84|3366.34|3367.73|3366.23|3368.02|3366.52|3367.47|3365.97|0
1582237200000|2020-02-20 22:20:00|3367.69|3366.19|3367.66|3366.16|3367.8|3366.3|3367.66|3366.16|0
1582237500000|2020-02-20 22:25:00|3367.51|3366.01|3367.77|3366.27|3367.77|3366.27|3367.51|3366.01|0
1582237800000|2020-02-20 22:30:00|3367.62|3366.12|3367.69|3366.19|3368.17|3366.67|3367.58|3366.08|0
1582238100000|2020-02-20 22:35:00|3367.58|3366.08|3367.84|3366.34|3368.2|3366.7|3367.58|3366.08|0
1582238400000|2020-02-20 22:40:00|3367.95|3366.45|3367.95|3366.45|3367.95|3366.45|3367.95|3366.45|0
1582238700000|2020-02-20 22:45:00|3367.88|3366.38|3367.69|3366.19|3367.88|3366.38|3367.55|3366.05|0
1582239000000|2020-02-20 22:50:00|3367.55|3366.05|3367.73|3366.23|3367.77|3366.27|3367.44|3365.94|0
1582239300000|2020-02-20 22:55:00|3367.77|3366.27|3367.95|3366.45|3368.09|3366.59|3367.77|3366.27|0
1582239600000|2020-02-20 23:00:00|3367.4|3366.8|3369.03|3368.43|3369.53|3368.93|3366.03|3365.43|3114
1582239900000|2020-02-20 23:05:00|3368.9|3368.3|3366.78|3366.18|3368.9|3368.3|3366.78|3366.18|1307
1582240200000|2020-02-20 23:10:00|3367.03|3366.43|3366.53|3365.93|3368.03|3367.43|3366.53|3365.93|1193
1582240500000|2020-02-20 23:15:00|3366.28|3365.68|3363.28|3362.68|3366.53|3365.93|3362.53|3361.93|3914
1582240800000|2020-02-20 23:20:00|3363.15|3362.55|3362.28|3361.68|3363.15|3362.55|3361.28|3360.68|2302
1582241100000|2020-02-20 23:25:00|3362.15|3361.55|3362.03|3361.43|3362.78|3362.18|3361.03|3360.43|2252
1582241400000|2020-02-20 23:30:00|3362.28|3361.68|3360.53|3359.93|3363.28|3362.68|3360.53|3359.93|3051
1582241700000|2020-02-20 23:35:00|3361.03|3360.43|3362.28|3361.68|3362.28|3361.68|3360.53|3359.93|2297
1582242000000|2020-02-20 23:40:00|3362.03|3361.43|3363.03|3362.43|3363.53|3362.93|3362.03|3361.43|1436
1582242300000|2020-02-20 23:45:00|3363.28|3362.68|3357.28|3356.68|3363.4|3362.8|3353.78|3353.18|6942
1582242600000|2020-02-20 23:50:00|3357.53|3356.93|3357.28|3356.68|3357.78|3357.18|3354.78|3354.18|4028
1582242900000|2020-02-20 23:55:00|3357.03|3356.43|3356.28|3355.68|3358.78|3358.18|3355.03|3354.43|2933
1582243200000|2020-02-21 00:00:00|3356.53|3355.93|3359.03|3358.43|3359.53|3358.93|3356.15|3355.55|3219
1582243500000|2020-02-21 00:05:00|3358.78|3358.18|3361.78|3361.18|3362.78|3362.18|3358.53|3357.93|4307
1582243800000|2020-02-21 00:10:00|3361.53|3360.93|3361.78|3361.18|3362.53|3361.93|3360.53|3359.93|1868
1582244100000|2020-02-21 00:15:00|3361.9|3361.3|3361.78|3361.18|3362.53|3361.93|3360.78|3360.18|1599
1582244400000|2020-02-21 00:20:00|3361.65|3361.05|3363.53|3362.93|3364.78|3364.18|3361.53|3360.93|3997
1582244700000|2020-02-21 00:25:00|3363.65|3363.05|3362.53|3361.93|3364.28|3363.68|3361.15|3360.55|2484
1582245000000|2020-02-21 00:30:00|3362.78|3362.18|3363.28|3362.68|3364.03|3363.43|3362.03|3361.43|1204
1582245300000|2020-02-21 00:35:00|3363.03|3362.43|3365.28|3364.68|3366.03|3365.43|3363.03|3362.43|1475
1582245600000|2020-02-21 00:40:00|3365.4|3364.8|3363.53|3362.93|3365.53|3364.93|3362.53|3361.93|1698
1582245900000|2020-02-21 00:45:00|3363.4|3362.8|3362.78|3362.18|3363.4|3362.8|3361.53|3360.93|1477
1582246200000|2020-02-21 00:50:00|3363.03|3362.43|3361.53|3360.93|3363.78|3363.18|3360.78|3360.18|3182
1582246500000|2020-02-21 00:55:00|3361.28|3360.68|3363.03|3362.43|3363.03|3362.43|3361.03|3360.43|1786
1582246800000|2020-02-21 01:00:00|3362.78|3362.18|3360.28|3359.68|3363.78|3363.18|3359.28|3358.68|4039
1582247100000|2020-02-21 01:05:00|3360.03|3359.43|3361.03|3360.43|3362.4|3361.8|3359.53|3358.93|1903
1582247400000|2020-02-21 01:10:00|3360.78|3360.18|3361.9|3361.3|3363.03|3362.43|3360.28|3359.68|2018
1582247700000|2020-02-21 01:15:00|3362.03|3361.43|3364.28|3363.68|3364.53|3363.93|3361.78|3361.18|2737
1582248000000|2020-02-21 01:20:00|3364.4|3363.8|3363.53|3362.93|3364.53|3363.93|3362.78|3362.18|1117
1582248300000|2020-02-21 01:25:00|3363.28|3362.68|3361.4|3360.8|3363.78|3363.18|3361.03|3360.43|2114
1582248600000|2020-02-21 01:30:00|3361.28|3360.68|3363.53|3362.93|3364.28|3363.68|3361.03|3360.43|2170
1582248900000|2020-02-21 01:35:00|3363.78|3363.18|3363.53|3362.93|3364.28|3363.68|3363.03|3362.43|1024
1582249200000|2020-02-21 01:40:00|3363.4|3362.8|3363.03|3362.43|3364.28|3363.68|3362.28|3361.68|1286
1582249500000|2020-02-21 01:45:00|3363.15|3362.55|3361.53|3360.93|3363.28|3362.68|3361.53|3360.93|1033
1582249800000|2020-02-21 01:50:00|3361.78|3361.18|3360.28|3359.68|3363.28|3362.68|3360.28|3359.68|1616
1582250100000|2020-02-21 01:55:00|3360.4|3359.8|3361.03|3360.43|3362.03|3361.43|3360.28|3359.68|810
1582250400000|2020-02-21 02:00:00|3361.15|3360.55|3358.53|3357.93|3361.28|3360.68|3358.03|3357.43|3017
1582250700000|2020-02-21 02:05:00|3358.4|3357.8|3358.03|3357.43|3359.28|3358.68|3358.03|3357.43|1242
1582251000000|2020-02-21 02:10:00|3357.9|3357.3|3359.65|3359.05|3360.03|3359.43|3357.78|3357.18|1293
1582251300000|2020-02-21 02:15:00|3359.78|3359.18|3357.53|3356.93|3361.03|3360.43|3357.03|3356.43|2114
1582251600000|2020-02-21 02:20:00|3357.65|3357.05|3357.78|3357.18|3359.28|3358.68|3357.53|3356.93|1376
1582251900000|2020-02-21 02:25:00|3357.65|3357.05|3355.78|3355.18|3358.28|3357.68|3355.53|3354.93|3163
1582252200000|2020-02-21 02:30:00|3355.65|3355.05|3356.28|3355.68|3357.28|3356.68|3355.28|3354.68|2210
1582252500000|2020-02-21 02:35:00|3356.4|3355.8|3358.03|3357.43|3358.28|3357.68|3356.4|3355.8|2061
1582252800000|2020-02-21 02:40:00|3358.28|3357.68|3358.78|3358.18|3359.28|3358.68|3358.03|3357.43|2677
1582253100000|2020-02-21 02:45:00|3358.9|3358.3|3359.78|3359.18|3359.9|3359.3|3358.53|3357.93|1935
1582253400000|2020-02-21 02:50:00|3359.53|3358.93|3358.28|3357.68|3359.78|3359.18|3357.78|3357.18|2019
1582253700000|2020-02-21 02:55:00|3358.15|3357.55|3358.78|3358.18|3359.03|3358.43|3357.78|3357.18|1243
1582254000000|2020-02-21 03:00:00|3358.65|3358.05|3359.78|3359.18|3360.03|3359.43|3357.9|3357.3|1412
1582254300000|2020-02-21 03:05:00|3359.9|3359.3|3360.03|3359.43|3360.28|3359.68|3359.53|3358.93|1155
1582254600000|2020-02-21 03:10:00|3359.78|3359.18|3359.03|3358.43|3360.03|3359.43|3358.53|3357.93|1198
1582254900000|2020-02-21 03:15:00|3359.15|3358.55|3358.53|3357.93|3359.78|3359.18|3358.28|3357.68|677
1582255200000|2020-02-21 03:20:00|3358.65|3358.05|3359.03|3358.43|3359.28|3358.68|3358.53|3357.93|594
1582255500000|2020-02-21 03:25:00|3358.9|3358.3|3360.28|3359.68|3360.78|3360.18|3358.78|3358.18|1757
1582255800000|2020-02-21 03:30:00|3360.15|3359.55|3359.53|3358.93|3360.78|3360.18|3359.53|3358.93|583
1582256100000|2020-02-21 03:35:00|3359.78|3359.18|3359.03|3358.43|3359.78|3359.18|3358.53|3357.93|556
1582256400000|2020-02-21 03:40:00|3358.78|3358.18|3359.28|3358.68|3359.9|3359.3|3358.78|3358.18|586
1582256700000|2020-02-21 03:45:00|3359.03|3358.43|3359.53|3358.93|3359.78|3359.18|3359.03|3358.43|226
1582257000000|2020-02-21 03:50:00|3359.78|3359.18|3359.78|3359.18|3360.15|3359.55|3359.53|3358.93|507
1582257300000|2020-02-21 03:55:00|3359.9|3359.3|3360.28|3359.68|3360.78|3360.18|3359.78|3359.18|391
1582257600000|2020-02-21 04:00:00|3360.4|3359.8|3360.28|3359.68|3360.53|3359.93|3360.03|3359.43|388
1582257900000|2020-02-21 04:05:00|3360.53|3359.93|3360.03|3359.43|3360.53|3359.93|3359.53|3358.93|330
1582258200000|2020-02-21 04:10:00|3360.15|3359.55|3359.78|3359.18|3360.53|3359.93|3359.78|3359.18|487
1582258500000|2020-02-21 04:15:00|3359.9|3359.3|3359.78|3359.18|3360.03|3359.43|3359.03|3358.43|504
1582258800000|2020-02-21 04:20:00|3359.53|3358.93|3359.28|3358.68|3359.78|3359.18|3359.03|3358.43|298
1582259100000|2020-02-21 04:25:00|3359.03|3358.43|3358.03|3357.43|3359.53|3358.93|3357.53|3356.93|1172
1582259400000|2020-02-21 04:30:00|3357.9|3357.3|3357.78|3357.18|3358.28|3357.68|3357.53|3356.93|657
1582259700000|2020-02-21 04:35:00|3357.9|3357.3|3356.28|3355.68|3358.03|3357.43|3356.28|3355.68|891
1582260000000|2020-02-21 04:40:00|3356.4|3355.8|3356.53|3355.93|3357.15|3356.55|3356.03|3355.43|1303
1582260300000|2020-02-21 04:45:00|3356.28|3355.68|3357.03|3356.43|3357.28|3356.68|3356.28|3355.68|566
1582260600000|2020-02-21 04:50:00|3357.15|3356.55|3357.53|3356.93|3357.78|3357.18|3357.03|3356.43|426
1582260900000|2020-02-21 04:55:00|3357.65|3357.05|3357.78|3357.18|3358.03|3357.43|3357.53|3356.93|591
1582261200000|2020-02-21 05:00:00|3358.03|3357.43|3357.28|3356.68|3359.03|3358.43|3357.28|3356.68|1281
1582261500000|2020-02-21 05:05:00|3357.15|3356.55|3356.78|3356.18|3357.65|3357.05|3356.78|3356.18|335
1582261800000|2020-02-21 05:10:00|3357.03|3356.43|3358.03|3357.43|3359.03|3358.43|3357.03|3356.43|793
1582262100000|2020-02-21 05:15:00|3357.9|3357.3|3357.78|3357.18|3358.03|3357.43|3357.28|3356.68|376
1582262400000|2020-02-21 05:20:00|3358.03|3357.43|3356.53|3355.93|3358.28|3357.68|3356.53|3355.93|547
1582262700000|2020-02-21 05:25:00|3356.65|3356.05|3355.03|3354.43|3357.03|3356.43|3355.03|3354.43|1838
1582263000000|2020-02-21 05:30:00|3355.15|3354.55|3354.28|3353.68|3355.78|3355.18|3354.03|3353.43|1957
1582263300000|2020-02-21 05:35:00|3354.03|3353.43|3353.53|3352.93|3355.03|3354.43|3353.28|3352.68|2162
1582263600000|2020-02-21 05:40:00|3353.4|3352.8|3354.03|3353.43|3354.28|3353.68|3353.15|3352.55|1185
1582263900000|2020-02-21 05:45:00|3354.15|3353.55|3353.28|3352.68|3354.53|3353.93|3353.28|3352.68|1348
1582264200000|2020-02-21 05:50:00|3352.78|3352.18|3353.78|3353.18|3353.78|3353.18|3352.78|3352.18|1067
1582264500000|2020-02-21 05:55:00|3353.65|3353.05|3354.28|3353.68|3354.53|3353.93|3353.53|3352.93|785
1582264800000|2020-02-21 06:00:00|3354.03|3353.43|3354.78|3354.18|3355.78|3355.18|3353.78|3353.18|1384
1582265100000|2020-02-21 06:05:00|3354.9|3354.3|3353.28|3352.68|3355.03|3354.43|3352.78|3352.18|1319
1582265400000|2020-02-21 06:10:00|3353.15|3352.55|3352.78|3352.18|3353.78|3353.18|3352.78|3352.18|903
1582265700000|2020-02-21 06:15:00|3353.03|3352.43|3351.4|3350.8|3353.53|3352.93|3351.28|3350.68|2105
1582266000000|2020-02-21 06:20:00|3351.53|3350.93|3351.03|3350.43|3351.78|3351.18|3350.53|3349.93|1799
1582266300000|2020-02-21 06:25:00|3351.28|3350.68|3351.03|3350.43|3351.4|3350.8|3350.78|3350.18|841
1582266600000|2020-02-21 06:30:00|3351.15|3350.55|3351.03|3350.43|3351.53|3350.93|3350.53|3349.93|674
1582266900000|2020-02-21 06:35:00|3350.78|3350.18|3351.28|3350.68|3351.4|3350.8|3349.78|3349.18|2088
1582267200000|2020-02-21 06:40:00|3351.4|3350.8|3352.28|3351.68|3352.53|3351.93|3351.28|3350.68|872
1582267500000|2020-02-21 06:45:00|3352.53|3351.93|3353.78|3353.18|3353.78|3353.18|3352.53|3351.93|1048
1582267800000|2020-02-21 06:50:00|3353.65|3353.05|3354.53|3353.93|3354.53|3353.93|3353.28|3352.68|1442
1582268100000|2020-02-21 06:55:00|3354.4|3353.8|3352.78|3352.18|3354.78|3354.18|3352.78|3352.18|1271
1582268400000|2020-02-21 07:00:00|3352.53|3351.93|3350.53|3349.93|3353.28|3352.68|3350.03|3349.43|2804
1582268700000|2020-02-21 07:05:00|3350.65|3350.05|3350.78|3350.18|3351.65|3351.05|3349.53|3348.93|1969
1582269000000|2020-02-21 07:10:00|3350.53|3349.93|3349.28|3348.68|3350.78|3350.18|3348.53|3347.93|6436
1582269300000|2020-02-21 07:15:00|3349.15|3348.55|3351.03|3350.43|3352.53|3351.93|3348.53|3347.93|3815
1582269600000|2020-02-21 07:20:00|3350.9|3350.3|3350.53|3349.93|3351.53|3350.93|3349.53|3348.93|2059
1582269900000|2020-02-21 07:25:00|3350.28|3349.68|3352.03|3351.43|3352.28|3351.68|3350.28|3349.68|1763
1582270200000|2020-02-21 07:30:00|3352.15|3351.55|3351.28|3350.68|3352.28|3351.68|3350.28|3349.68|3681
1582270500000|2020-02-21 07:35:00|3351.15|3350.55|3349.78|3349.18|3351.78|3351.18|3349.53|3348.93|1790
1582270800000|2020-02-21 07:40:00|3349.53|3348.93|3350.03|3349.43|3350.28|3349.68|3349.53|3348.93|1424
1582271100000|2020-02-21 07:45:00|3350.28|3349.68|3352.03|3351.43|3352.03|3351.43|3350.03|3349.43|1314
1582271400000|2020-02-21 07:50:00|3351.9|3351.3|3351.28|3350.68|3352.53|3351.93|3350.53|3349.93|1076
1582271700000|2020-02-21 07:55:00|3351.53|3350.93|3350.78|3350.18|3351.53|3350.93|3350.53|3349.93|920
1582272000000|2020-02-21 08:00:00|3351.03|3350.43|3349.53|3348.93|3351.53|3350.93|3347.53|3346.93|7531
1582272300000|2020-02-21 08:05:00|3349.28|3348.68|3346.28|3345.68|3349.53|3348.93|3345.53|3344.93|7116
1582272600000|2020-02-21 08:10:00|3346.03|3345.43|3347.28|3346.68|3348.28|3347.68|3345.53|3344.93|6459
1582272900000|2020-02-21 08:15:00|3347.4|3346.8|3351.28|3350.68|3351.78|3351.18|3346.78|3346.18|6663
1582273200000|2020-02-21 08:20:00|3351.4|3350.8|3350.28|3349.68|3352.03|3351.43|3349.53|3348.93|3539
1582273500000|2020-02-21 08:25:00|3350.4|3349.8|3350.78|3350.18|3351.53|3350.93|3350.03|3349.43|2085
1582273800000|2020-02-21 08:30:00|3353.03|3352.43|3356.03|3355.43|3358.28|3357.68|3352.03|3351.43|14275
1582274100000|2020-02-21 08:35:00|3356.28|3355.68|3358.03|3357.43|3358.28|3357.68|3356.03|3355.43|5852
1582274400000|2020-02-21 08:40:00|3358.28|3357.68|3357.28|3356.68|3359.53|3358.93|3356.78|3356.18|4138
1582274700000|2020-02-21 08:45:00|3357.53|3356.93|3355.03|3354.43|3358.28|3357.68|3355.03|3354.43|5188
1582275000000|2020-02-21 08:50:00|3354.78|3354.18|3353.53|3352.93|3355.53|3354.93|3353.28|3352.68|6816
1582275300000|2020-02-21 08:55:00|3353.28|3352.68|3356.28|3355.68|3356.28|3355.68|3353.03|3352.43|5177
1582275600000|2020-02-21 09:00:00|3356.4|3355.8|3357.78|3357.18|3359.28|3358.68|3356.4|3355.8|6114
1582275900000|2020-02-21 09:05:00|3357.9|3357.3|3356.28|3355.68|3358.28|3357.68|3356.15|3355.55|2554
1582276200000|2020-02-21 09:10:00|3356.53|3355.93|3355.78|3355.18|3357.03|3356.43|3355.53|3354.93|1985
1582276500000|2020-02-21 09:15:00|3355.53|3354.93|3354.53|3353.93|3356.28|3355.68|3354.53|3353.93|2492
1582276800000|2020-02-21 09:20:00|3354.65|3354.05|3354.03|3353.43|3355.28|3354.68|3353.78|3353.18|1602
1582277100000|2020-02-21 09:25:00|3354.28|3353.68|3355.03|3354.43|3355.03|3354.43|3354.03|3353.43|904
1582277400000|2020-02-21 09:30:00|3355.15|3354.55|3354.28|3353.68|3356.28|3355.68|3353.78|3353.18|1634
1582277700000|2020-02-21 09:35:00|3354.15|3353.55|3354.53|3353.93|3355.03|3354.43|3353.78|3353.18|4337
1582278000000|2020-02-21 09:40:00|3354.28|3353.68|3356.78|3356.18|3356.78|3356.18|3354.28|3353.68|6467
1582278300000|2020-02-21 09:45:00|3357.03|3356.43|3354.28|3353.68|3357.03|3356.43|3354.03|3353.43|3913
1582278600000|2020-02-21 09:50:00|3354.03|3353.43|3351.53|3350.93|3354.03|3353.43|3351.28|3350.68|6574
1582278900000|2020-02-21 09:55:00|3351.4|3350.8|3352.78|3352.18|3353.03|3352.43|3351.4|3350.8|4582
1582279200000|2020-02-21 10:00:00|3353.03|3352.43|3355.65|3355.05|3356.03|3355.43|3352.78|3352.18|3648
1582279500000|2020-02-21 10:05:00|3355.53|3354.93|3355.78|3355.18|3356.53|3355.93|3355.03|3354.43|3976
1582279800000|2020-02-21 10:10:00|3355.65|3355.05|3357.78|3357.18|3358.03|3357.43|3355.53|3354.93|4722
1582280100000|2020-02-21 10:15:00|3357.53|3356.93|3357.78|3357.18|3358.03|3357.43|3356.53|3355.93|6091
1582280400000|2020-02-21 10:20:00|3357.9|3357.3|3357.28|3356.68|3358.53|3357.93|3356.78|3356.18|1605
1582280700000|2020-02-21 10:25:00|3357.4|3356.8|3357.53|3356.93|3358.53|3357.93|3356.53|3355.93|4608
1582281000000|2020-02-21 10:30:00|3357.28|3356.68|3356.28|3355.68|3357.78|3357.18|3356.03|3355.43|1847
1582281300000|2020-02-21 10:35:00|3356.4|3355.8|3356.53|3355.93|3356.53|3355.93|3356.03|3355.43|737
1582281600000|2020-02-21 10:40:00|3356.4|3355.8|3355.78|3355.18|3357.03|3356.43|3355.53|3354.93|1271
1582281900000|2020-02-21 10:45:00|3355.65|3355.05|3356.78|3356.18|3357.28|3356.68|3355.53|3354.93|6095
1582282200000|2020-02-21 10:50:00|3356.9|3356.3|3359.03|3358.43|3359.65|3359.05|3356.28|3355.68|7539
1582282500000|2020-02-21 10:55:00|3358.9|3358.3|3357.03|3356.43|3359.53|3358.93|3357.03|3356.43|4736
1582282800000|2020-02-21 11:00:00|3357.28|3356.68|3356.78|3356.18|3358.03|3357.43|3356.03|3355.43|3641
1582283100000|2020-02-21 11:05:00|3356.53|3355.93|3354.65|3354.05|3356.78|3356.18|3354.28|3353.68|3557
1582283400000|2020-02-21 11:10:00|3354.78|3354.18|3354.78|3354.18|3356.15|3355.55|3354.53|3353.93|2124
1582283700000|2020-02-21 11:15:00|3354.9|3354.3|3355.78|3355.18|3356.03|3355.43|3353.78|3353.18|2352
1582284000000|2020-02-21 11:20:00|3355.53|3354.93|3355.53|3354.93|3356.03|3355.43|3355.03|3354.43|944
1582284300000|2020-02-21 11:25:00|3355.65|3355.05|3357.03|3356.43|3357.03|3356.43|3355.65|3355.05|844
1582284600000|2020-02-21 11:30:00|3356.78|3356.18|3358.03|3357.43|3358.53|3357.93|3356.78|3356.18|2055
1582284900000|2020-02-21 11:35:00|3357.9|3357.3|3358.28|3357.68|3358.53|3357.93|3357.28|3356.68|1257
1582285200000|2020-02-21 11:40:00|3358.03|3357.43|3359.03|3358.43|3359.53|3358.93|3358.03|3357.43|5014
1582285500000|2020-02-21 11:45:00|3358.9|3358.3|3358.03|3357.43|3359.78|3359.18|3358.03|3357.43|1423
1582285800000|2020-02-21 11:50:00|3358.28|3357.68|3357.78|3357.18|3358.53|3357.93|3357.78|3357.18|1359
1582286100000|2020-02-21 11:55:00|3357.53|3356.93|3357.53|3356.93|3357.9|3357.3|3355.78|3355.18|6487
1582286400000|2020-02-21 12:00:00|3357.28|3356.68|3357.03|3356.43|3358.53|3357.93|3356.78|3356.18|2624
1582286700000|2020-02-21 12:05:00|3356.78|3356.18|3357.03|3356.43|3357.28|3356.68|3356.53|3355.93|2456
1582287000000|2020-02-21 12:10:00|3357.15|3356.55|3356.53|3355.93|3357.28|3356.68|3356.28|3355.68|2095
1582287300000|2020-02-21 12:15:00|3356.28|3355.68|3357.03|3356.43|3357.53|3356.93|3356.28|3355.68|1905
1582287600000|2020-02-21 12:20:00|3356.9|3356.3|3357.78|3357.18|3358.4|3357.8|3356.65|3356.05|1739
1582287900000|2020-02-21 12:25:00|3357.9|3357.3|3358.53|3357.93|3358.78|3358.18|3357.28|3356.68|1380
1582288200000|2020-02-21 12:30:00|3358.65|3358.05|3359.53|3358.93|3359.78|3359.18|3358.53|3357.93|3115
1582288500000|2020-02-21 12:35:00|3359.28|3358.68|3359.78|3359.18|3361.03|3360.43|3359.28|3358.68|3571
1582288800000|2020-02-21 12:40:00|3359.53|3358.93|3360.03|3359.43|3360.53|3359.93|3359.53|3358.93|2091
1582289100000|2020-02-21 12:45:00|3360.15|3359.55|3362.28|3361.68|3362.53|3361.93|3360.15|3359.55|4636
1582289400000|2020-02-21 12:50:00|3362.15|3361.55|3360.78|3360.18|3362.28|3361.68|3360.78|3360.18|2698
1582289700000|2020-02-21 12:55:00|3361.03|3360.43|3360.53|3359.93|3361.78|3361.18|3360.28|3359.68|2872
1582290000000|2020-02-21 13:00:00|3360.4|3359.8|3360.78|3360.18|3362.28|3361.68|3360.28|3359.68|2444
1582290300000|2020-02-21 13:05:00|3360.9|3360.3|3360.28|3359.68|3361.03|3360.43|3359.78|3359.18|1651
1582290600000|2020-02-21 13:10:00|3360.53|3359.93|3359.28|3358.68|3360.53|3359.93|3359.03|3358.43|2782
1582290900000|2020-02-21 13:15:00|3359.53|3358.93|3358.53|3357.93|3360.53|3359.93|3358.53|3357.93|3433
1582291200000|2020-02-21 13:20:00|3358.28|3357.68|3358.28|3357.68|3359.03|3358.43|3357.78|3357.18|3047
1582291500000|2020-02-21 13:25:00|3358.4|3357.8|3358.03|3357.43|3358.78|3358.18|3357.53|3356.93|3605
1582291800000|2020-02-21 13:30:00|3358.28|3357.68|3356.78|3356.18|3358.53|3357.93|3355.28|3354.68|4760
1582292100000|2020-02-21 13:35:00|3356.9|3356.3|3358.28|3357.68|3358.53|3357.93|3356.78|3356.18|3369
1582292400000|2020-02-21 13:40:00|3358.53|3357.93|3357.78|3357.18|3358.53|3357.93|3357.28|3356.68|3603
1582292700000|2020-02-21 13:45:00|3357.65|3357.05|3356.53|3355.93|3357.78|3357.18|3355.28|3354.68|5930
1582293000000|2020-02-21 13:50:00|3356.78|3356.18|3356.78|3356.18|3357.03|3356.43|3356.03|3355.43|3002
1582293300000|2020-02-21 13:55:00|3356.53|3355.93|3355.78|3355.18|3357.28|3356.68|3355.53|3354.93|2479
1582293600000|2020-02-21 14:00:00|3355.53|3354.93|3356.28|3355.68|3357.28|3356.68|3355.53|3354.93|5490
1582293900000|2020-02-21 14:05:00|3356.53|3355.93|3356.78|3356.18|3358.03|3357.43|3356.28|3355.68|3589
1582294200000|2020-02-21 14:10:00|3356.53|3355.93|3359.03|3358.43|3359.03|3358.43|3356.53|3355.93|5440
1582294500000|2020-02-21 14:15:00|3358.9|3358.3|3360.28|3359.68|3360.4|3359.8|3358.53|3357.93|5043
1582294800000|2020-02-21 14:20:00|3360.15|3359.55|3360.03|3359.43|3361.03|3360.43|3359.78|3359.18|6164
1582295100000|2020-02-21 14:25:00|3360.28|3359.68|3357.53|3356.93|3360.53|3359.93|3355.53|3354.93|17377
1582295400000|2020-02-21 14:30:00|3357.43|3357.03|3356.18|3355.78|3360.68|3360.28|3355.43|3355.03|60569
1582295700000|2020-02-21 14:35:00|3356.05|3355.65|3350.93|3350.53|3356.05|3355.65|3350.93|3350.53|47382
1582296000000|2020-02-21 14:40:00|3350.68|3350.28|3348.43|3348.03|3350.93|3350.53|3344.93|3344.53|45549
1582296300000|2020-02-21 14:45:00|3346.68|3346.28|3336.93|3336.53|3346.68|3346.28|3336.93|3336.53|73946
1582296600000|2020-02-21 14:50:00|3337.18|3336.78|3342.18|3341.78|3343.18|3342.78|3336.68|3336.28|58400
1582296900000|2020-02-21 14:55:00|3341.93|3341.53|3343.43|3343.03|3345.43|3345.03|3339.68|3339.28|38756
1582297200000|2020-02-21 15:00:00|3343.18|3342.78|3339.93|3339.53|3344.68|3344.28|3338.43|3338.03|37640
1582297500000|2020-02-21 15:05:00|3339.68|3339.28|3343.18|3342.78|3343.43|3343.03|3338.43|3338.03|31039
1582297800000|2020-02-21 15:10:00|3342.93|3342.53|3339.16|3338.76|3343.68|3343.28|3338.16|3337.76|37968
1582298100000|2020-02-21 15:15:00|3339.41|3339.01|3342.66|3342.26|3343.91|3343.51|3338.91|3338.51|35746
1582298400000|2020-02-21 15:20:00|3342.41|3342.01|3347.66|3347.26|3348.41|3348.01|3342.16|3341.76|43825
1582298700000|2020-02-21 15:25:00|3347.41|3347.01|3344.66|3344.26|3347.91|3347.51|3343.91|3343.51|20021
1582299000000|2020-02-21 15:30:00|3344.91|3344.51|3339.41|3339.01|3345.16|3344.76|3338.66|3338.26|27191
1582299300000|2020-02-21 15:35:00|3339.16|3338.76|3338.16|3337.76|3341.41|3341.01|3337.91|3337.51|24131
1582299600000|2020-02-21 15:40:00|3338.28|3337.88|3335.91|3335.51|3338.91|3338.51|3333.91|3333.51|39371
1582299900000|2020-02-21 15:45:00|3335.78|3335.38|3337.41|3337.01|3337.91|3337.51|3332.91|3332.51|36788
1582300200000|2020-02-21 15:50:00|3337.66|3337.26|3340.41|3340.01|3341.16|3340.76|3336.16|3335.76|30053
1582300500000|2020-02-21 15:55:00|3340.66|3340.26|3340.91|3340.51|3341.66|3341.26|3339.66|3339.26|18171
1582300800000|2020-02-21 16:00:00|3341.16|3340.76|3343.16|3342.76|3343.66|3343.26|3339.41|3339.01|21911
1582301100000|2020-02-21 16:05:00|3343.41|3343.01|3341.41|3341.01|3344.16|3343.76|3340.91|3340.51|16189
1582301400000|2020-02-21 16:10:00|3341.66|3341.26|3342.91|3342.51|3343.41|3343.01|3340.16|3339.76|14134
1582301700000|2020-02-21 16:15:00|3343.16|3342.76|3340.66|3340.26|3343.91|3343.51|3340.41|3340.01|13505
1582302000000|2020-02-21 16:20:00|3340.53|3340.13|3343.91|3343.51|3344.66|3344.26|3339.66|3339.26|19637
1582302300000|2020-02-21 16:25:00|3343.66|3343.26|3345.41|3345.01|3346.41|3346.01|3343.16|3342.76|17571
1582302600000|2020-02-21 16:30:00|3345.16|3344.76|3346.66|3346.26|3347.66|3347.26|3345.16|3344.76|17766
1582302900000|2020-02-21 16:35:00|3346.91|3346.51|3346.66|3346.26|3347.03|3346.63|3345.66|3345.26|13598
1582303200000|2020-02-21 16:40:00|3346.41|3346.01|3347.16|3346.76|3347.41|3347.01|3344.91|3344.51|16598
1582303500000|2020-02-21 16:45:00|3347.41|3347.01|3344.66|3344.26|3347.66|3347.26|3344.16|3343.76|12642
1582303800000|2020-02-21 16:50:00|3344.91|3344.51|3348.66|3348.26|3348.66|3348.26|3344.91|3344.51|11274
1582304100000|2020-02-21 16:55:00|3348.53|3348.13|3346.66|3346.26|3349.66|3349.26|3346.41|3346.01|12079
1582304400000|2020-02-21 17:00:00|3346.91|3346.51|3348.41|3348.01|3348.66|3348.26|3345.66|3345.26|9756
1582304700000|2020-02-21 17:05:00|3348.53|3348.13|3345.91|3345.51|3350.66|3350.26|3345.91|3345.51|12078
1582305000000|2020-02-21 17:10:00|3346.16|3345.76|3346.41|3346.01|3347.66|3347.26|3345.91|3345.51|6674
1582305300000|2020-02-21 17:15:00|3346.66|3346.26|3345.41|3345.01|3347.16|3346.76|3344.91|3344.51|7925
1582305600000|2020-02-21 17:20:00|3345.53|3345.13|3343.66|3343.26|3346.91|3346.51|3343.66|3343.26|8920
1582305900000|2020-02-21 17:25:00|3343.53|3343.13|3344.16|3343.76|3344.91|3344.51|3343.53|3343.13|8449
1582306200000|2020-02-21 17:30:00|3344.41|3344.01|3342.41|3342.01|3345.28|3344.88|3342.16|3341.76|10903
1582306500000|2020-02-21 17:35:00|3342.28|3341.88|3344.66|3344.26|3345.03|3344.63|3342.16|3341.76|9569
1582306800000|2020-02-21 17:40:00|3344.84|3344.44|3344.09|3343.69|3345.59|3345.19|3342.59|3342.19|7875
1582307100000|2020-02-21 17:45:00|3343.59|3343.19|3342.09|3341.69|3344.09|3343.69|3341.59|3341.19|8061
1582307400000|2020-02-21 17:50:00|3342.21|3341.81|3340.59|3340.19|3342.46|3342.06|3340.59|3340.19|6037
1582307700000|2020-02-21 17:55:00|3340.71|3340.31|3342.34|3341.94|3342.59|3342.19|3340.71|3340.31|6734
1582308000000|2020-02-21 18:00:00|3342.09|3341.69|3344.59|3344.19|3345.34|3344.94|3341.59|3341.19|9363
1582308300000|2020-02-21 18:05:00|3344.34|3343.94|3342.59|3342.19|3344.59|3344.19|3342.34|3341.94|6110
1582308600000|2020-02-21 18:10:00|3342.34|3341.94|3339.84|3339.44|3343.34|3342.94|3339.84|3339.44|10198
1582308900000|2020-02-21 18:15:00|3340.09|3339.69|3340.59|3340.19|3342.34|3341.94|3340.09|3339.69|9094
1582309200000|2020-02-21 18:20:00|3340.84|3340.44|3339.59|3339.19|3340.84|3340.44|3338.09|3337.69|14463
1582309500000|2020-02-21 18:25:00|3339.84|3339.44|3338.09|3337.69|3341.59|3341.19|3337.96|3337.56|13843
1582309800000|2020-02-21 18:30:00|3337.84|3337.44|3336.84|3336.44|3338.34|3337.94|3336.34|3335.94|14606
1582310100000|2020-02-21 18:35:00|3337.09|3336.69|3336.09|3335.69|3337.59|3337.19|3334.34|3333.94|19067
1582310400000|2020-02-21 18:40:00|3335.96|3335.56|3335.84|3335.44|3337.46|3337.06|3335.59|3335.19|14606
1582310700000|2020-02-21 18:45:00|3335.71|3335.31|3333.59|3333.19|3336.59|3336.19|3333.34|3332.94|17362
1582311000000|2020-02-21 18:50:00|3333.84|3333.44|3328.84|3328.44|3334.09|3333.69|3328.84|3328.44|25950
1582311300000|2020-02-21 18:55:00|3329.09|3328.69|3333.59|3333.19|3334.09|3333.69|3328.84|3328.44|23246
1582311600000|2020-02-21 19:00:00|3333.34|3332.94|3336.09|3335.69|3337.09|3336.69|3331.84|3331.44|20845
1582311900000|2020-02-21 19:05:00|3335.84|3335.44|3334.09|3333.69|3336.34|3335.94|3333.09|3332.69|12682
1582312200000|2020-02-21 19:10:00|3333.84|3333.44|3333.84|3333.44|3335.84|3335.44|3332.59|3332.19|13588
1582312500000|2020-02-21 19:15:00|3333.59|3333.19|3332.09|3331.69|3335.09|3334.69|3330.84|3330.44|16521
1582312800000|2020-02-21 19:20:00|3332.34|3331.94|3331.09|3330.69|3335.34|3334.94|3330.84|3330.44|15483
1582313100000|2020-02-21 19:25:00|3330.84|3330.44|3335.59|3335.19|3336.34|3335.94|3330.34|3329.94|13910
1582313400000|2020-02-21 19:30:00|3335.09|3334.69|3335.84|3335.44|3337.96|3337.56|3335.09|3334.69|13544
1582313700000|2020-02-21 19:35:00|3335.96|3335.56|3334.84|3334.44|3336.09|3335.69|3333.34|3332.94|9683
1582314000000|2020-02-21 19:40:00|3334.59|3334.19|3336.59|3336.19|3338.09|3337.69|3333.84|3333.44|13259
1582314300000|2020-02-21 19:45:00|3336.71|3336.31|3333.59|3333.19|3337.09|3336.69|3333.59|3333.19|11370
1582314600000|2020-02-21 19:50:00|3333.34|3332.94|3334.59|3334.19|3336.84|3336.44|3333.34|3332.94|18662
1582314900000|2020-02-21 19:55:00|3334.34|3333.94|3336.09|3335.69|3337.84|3337.44|3333.84|3333.44|16703
1582315200000|2020-02-21 20:00:00|3335.84|3335.44|3334.09|3333.69|3337.09|3336.69|3333.59|3333.19|18706
1582315500000|2020-02-21 20:05:00|3333.84|3333.44|3332.34|3331.94|3334.09|3333.69|3331.09|3330.69|15541
1582315800000|2020-02-21 20:10:00|3332.09|3331.69|3334.09|3333.69|3335.34|3334.94|3332.09|3331.69|9210
1582316100000|2020-02-21 20:15:00|3333.84|3333.44|3332.09|3331.69|3334.59|3334.19|3331.84|3331.44|8103
1582316400000|2020-02-21 20:20:00|3331.94|3331.54|3332.94|3332.54|3333.94|3333.54|3330.69|3330.29|12666
1582316700000|2020-02-21 20:25:00|3332.69|3332.29|3332.44|3332.04|3333.94|3333.54|3331.19|3330.79|13023
1582317000000|2020-02-21 20:30:00|3332.69|3332.29|3328.69|3328.29|3334.44|3334.04|3328.69|3328.29|19469
1582317300000|2020-02-21 20:35:00|3328.94|3328.54|3331.44|3331.04|3331.69|3331.29|3328.94|3328.54|17914
1582317600000|2020-02-21 20:40:00|3331.69|3331.29|3331.94|3331.54|3332.94|3332.54|3330.69|3330.29|17245
1582317900000|2020-02-21 20:45:00|3332.19|3331.79|3336.19|3335.79|3336.44|3336.04|3332.19|3331.79|23477
1582318200000|2020-02-21 20:50:00|3336.44|3336.04|3338.69|3338.29|3341.69|3341.29|3335.94|3335.54|46199
1582318500000|2020-02-21 20:55:00|3338.94|3338.54|3337.94|3337.54|3339.94|3339.54|3335.94|3335.54|81459
1582318800000|2020-02-21 21:00:00|3337.52|3337.12|3339.12|3338.52|3340.62|3340.02|3336.62|3336.02|62116
1582319100000|2020-02-21 21:05:00|3339.37|3338.77|3339.62|3339.02|3339.87|3339.27|3338.37|3337.77|14473
1582319400000|2020-02-21 21:10:00|3339.74|3339.14|3340.59|3339.09|3340.61|3339.89|3338.62|3338.02|16140
1582319700000|2020-02-21 21:15:00|3340.61|3339.11|3340.65|3339.15|3340.65|3339.15|3340.21|3338.71|3
1582320000000|2020-02-21 21:20:00|3340.68|3339.18|3340.36|3338.86|3340.9|3339.4|3340.36|3338.86|0
1582320300000|2020-02-21 21:25:00|3340.5|3339|3340.29|3338.79|3340.61|3339.11|3340.29|3338.79|0
1582320600000|2020-02-21 21:30:00|3339.99|3339.39|3339.99|3339.39|3340.24|3339.64|3339.49|3338.89|2752
1582320900000|2020-02-21 21:35:00|3339.74|3339.14|3338.49|3337.89|3339.74|3339.14|3338.49|3337.89|2149
1582321200000|2020-02-21 21:40:00|3338.24|3337.64|3338.49|3337.89|3338.49|3337.89|3337.49|3336.89|1848
1582321500000|2020-02-21 21:45:00|3338.24|3337.64|3339.24|3338.64|3339.49|3338.89|3338.24|3337.64|1500
1582321800000|2020-02-21 21:50:00|3339.49|3338.89|3338.49|3337.89|3339.49|3338.89|3338.24|3337.64|856
1582322100000|2020-02-21 21:55:00|3338.74|3338.14|3338.87|3337.37|3338.87|3338.14|3337.99|3337.34|1155
1582498800000|2020-02-23 23:00:00|3308.49|3307.89|3305.62|3305.02|3311.99|3311.39|3303.99|3303.39|19834
1582499100000|2020-02-23 23:05:00|3305.49|3304.89|3297.87|3297.27|3307.12|3306.52|3297.62|3297.02|11299
1582499400000|2020-02-23 23:10:00|3298.37|3297.77|3294.37|3293.77|3300.12|3299.52|3289.87|3289.27|14286
1582499700000|2020-02-23 23:15:00|3294.87|3294.27|3296.62|3296.02|3297.62|3297.02|3292.87|3292.27|7058
1582500000000|2020-02-23 23:20:00|3296.87|3296.27|3298.37|3297.77|3299.12|3298.52|3296.12|3295.52|4502
1582500300000|2020-02-23 23:25:00|3298.12|3297.52|3298.37|3297.77|3299.87|3299.27|3297.62|3297.02|3533
1582500600000|2020-02-23 23:30:00|3298.87|3298.27|3299.62|3299.02|3302.99|3302.39|3298.87|3298.27|6579
1582500900000|2020-02-23 23:35:00|3299.87|3299.27|3300.62|3300.02|3301.37|3300.77|3299.62|3299.02|2650
1582501200000|2020-02-23 23:40:00|3300.37|3299.77|3301.12|3300.52|3301.12|3300.52|3296.62|3296.02|5080
1582501500000|2020-02-23 23:45:00|3301.24|3300.64|3300.12|3299.52|3301.37|3300.77|3299.24|3298.64|2707
1582501800000|2020-02-23 23:50:00|3299.99|3299.39|3295.62|3295.02|3300.62|3300.02|3295.49|3294.89|4361
1582502100000|2020-02-23 23:55:00|3295.87|3295.27|3298.62|3298.02|3299.87|3299.27|3295.62|3295.02|4606
1582502400000|2020-02-24 00:00:00|3298.87|3298.27|3296.12|3295.52|3299.87|3299.27|3295.62|3295.02|5541
1582502700000|2020-02-24 00:05:00|3296.24|3295.64|3299.37|3298.77|3299.37|3298.77|3296.12|3295.52|2952
1582503000000|2020-02-24 00:10:00|3299.12|3298.52|3296.87|3296.27|3299.37|3298.77|3296.87|3296.27|3986
1582503300000|2020-02-24 00:15:00|3296.62|3296.02|3299.62|3299.02|3300.74|3300.14|3295.74|3295.14|6273
1582503600000|2020-02-24 00:20:00|3299.37|3298.77|3299.37|3298.77|3300.87|3300.27|3297.87|3297.27|3608
1582503900000|2020-02-24 00:25:00|3299.12|3298.52|3302.12|3301.52|3302.37|3301.77|3299.12|3298.52|3602
1582504200000|2020-02-24 00:30:00|3301.87|3301.27|3300.62|3300.02|3303.87|3303.27|3300.37|3299.77|4194
1582504500000|2020-02-24 00:35:00|3300.87|3300.27|3298.87|3298.27|3301.62|3301.02|3297.62|3297.02|3240
1582504800000|2020-02-24 00:40:00|3299.12|3298.52|3297.87|3297.27|3299.12|3298.52|3296.87|3296.27|3096
1582505100000|2020-02-24 00:45:00|3297.74|3297.14|3297.12|3296.52|3297.87|3297.27|3296.12|3295.52|3894
1582505400000|2020-02-24 00:50:00|3296.87|3296.27|3295.87|3295.27|3297.12|3296.52|3294.12|3293.52|6026
1582505700000|2020-02-24 00:55:00|3295.74|3295.14|3296.62|3296.02|3298.37|3297.77|3295.12|3294.52|3571
1582506000000|2020-02-24 01:00:00|3296.37|3295.77|3298.87|3298.27|3300.12|3299.52|3296.12|3295.52|5080
1582506300000|2020-02-24 01:05:00|3298.62|3298.02|3298.37|3297.77|3299.62|3299.02|3298.12|3297.52|2739
1582506600000|2020-02-24 01:10:00|3298.49|3297.89|3296.62|3296.02|3298.62|3298.02|3296.49|3295.89|2820
1582506900000|2020-02-24 01:15:00|3296.74|3296.14|3298.87|3298.27|3300.12|3299.52|3296.62|3296.02|3857
1582507200000|2020-02-24 01:20:00|3298.99|3298.39|3298.62|3298.02|3299.87|3299.27|3297.62|3297.02|2919
1582507500000|2020-02-24 01:25:00|3298.74|3298.14|3299.62|3299.02|3299.62|3299.02|3297.12|3296.52|2439
1582507800000|2020-02-24 01:30:00|3299.87|3299.27|3299.12|3298.52|3300.62|3300.02|3298.87|3298.27|4347
1582508100000|2020-02-24 01:35:00|3298.87|3298.27|3298.87|3298.27|3299.12|3298.52|3297.37|3296.77|2144
1582508400000|2020-02-24 01:40:00|3298.74|3298.14|3297.37|3296.77|3299.37|3298.77|3297.12|3296.52|2840
1582508700000|2020-02-24 01:45:00|3297.12|3296.52|3299.87|3299.27|3300.37|3299.77|3296.87|3296.27|2783
1582509000000|2020-02-24 01:50:00|3300.12|3299.52|3298.62|3298.02|3300.12|3299.52|3297.87|3297.27|2068
1582509300000|2020-02-24 01:55:00|3298.49|3297.89|3298.37|3297.77|3298.62|3298.02|3297.62|3297.02|1961
1582509600000|2020-02-24 02:00:00|3298.24|3297.64|3298.62|3298.02|3299.87|3299.27|3297.62|3297.02|1581
1582509900000|2020-02-24 02:05:00|3298.74|3298.14|3298.62|3298.02|3299.62|3299.02|3298.37|3297.77|1392
1582510200000|2020-02-24 02:10:00|3298.37|3297.77|3297.87|3297.27|3298.87|3298.27|3297.37|3296.77|2733
1582510500000|2020-02-24 02:15:00|3297.99|3297.39|3298.87|3298.27|3299.37|3298.77|3297.87|3297.27|1829
1582510800000|2020-02-24 02:20:00|3298.74|3298.14|3296.87|3296.27|3299.62|3299.02|3296.12|3295.52|2978
1582511100000|2020-02-24 02:25:00|3296.62|3296.02|3294.62|3294.02|3296.62|3296.02|3294.12|3293.52|3364
1582511400000|2020-02-24 02:30:00|3294.49|3293.89|3291.62|3291.02|3294.99|3294.39|3291.37|3290.77|3812
1582511700000|2020-02-24 02:35:00|3291.49|3290.89|3293.37|3292.77|3293.62|3293.02|3291.37|3290.77|2969
1582512000000|2020-02-24 02:40:00|3293.24|3292.64|3294.87|3294.27|3295.37|3294.77|3293.12|3292.52|3486
1582512300000|2020-02-24 02:45:00|3294.62|3294.02|3293.37|3292.77|3295.12|3294.52|3292.99|3292.39|3752
1582512600000|2020-02-24 02:50:00|3293.24|3292.64|3289.37|3288.77|3293.37|3292.77|3286.37|3285.77|9090
1582512900000|2020-02-24 02:55:00|3289.24|3288.64|3289.37|3288.77|3290.62|3290.02|3288.12|3287.52|5403
1582513200000|2020-02-24 03:00:00|3288.87|3288.27|3287.12|3286.52|3289.37|3288.77|3286.12|3285.52|4758
1582513500000|2020-02-24 03:05:00|3286.87|3286.27|3289.87|3289.27|3290.12|3289.52|3286.12|3285.52|5188
1582513800000|2020-02-24 03:10:00|3289.62|3289.02|3290.62|3290.02|3291.12|3290.52|3289.12|3288.52|2017
1582514100000|2020-02-24 03:15:00|3290.87|3290.27|3292.37|3291.77|3292.62|3292.02|3290.87|3290.27|2045
1582514400000|2020-02-24 03:20:00|3292.24|3291.64|3292.12|3291.52|3293.62|3293.02|3291.62|3291.02|1923
1582514700000|2020-02-24 03:25:00|3292.37|3291.77|3294.37|3293.77|3294.37|3293.77|3291.74|3291.14|1471
1582515000000|2020-02-24 03:30:00|3294.49|3293.89|3293.62|3293.02|3294.62|3294.02|3293.37|3292.77|1664
1582515300000|2020-02-24 03:35:00|3293.49|3292.89|3292.62|3292.02|3293.62|3293.02|3292.62|3292.02|985
1582515600000|2020-02-24 03:40:00|3292.87|3292.27|3292.62|3292.02|3293.12|3292.52|3292.12|3291.52|983
1582515900000|2020-02-24 03:45:00|3292.74|3292.14|3290.62|3290.02|3293.12|3292.52|3290.12|3289.52|2062
1582516200000|2020-02-24 03:50:00|3290.74|3290.14|3292.12|3291.52|3292.37|3291.77|3290.74|3290.14|1472
1582516500000|2020-02-24 03:55:00|3291.87|3291.27|3292.87|3292.27|3293.37|3292.77|3291.87|3291.27|1600
1582516800000|2020-02-24 04:00:00|3293.37|3292.77|3294.87|3294.27|3295.12|3294.52|3293.37|3292.77|1956
1582517100000|2020-02-24 04:05:00|3294.74|3294.14|3295.62|3295.02|3295.62|3295.02|3294.37|3293.77|1507
1582517400000|2020-02-24 04:10:00|3295.37|3294.77|3294.49|3293.89|3295.37|3294.77|3294.37|3293.77|1080
1582517700000|2020-02-24 04:15:00|3294.37|3293.77|3294.62|3294.02|3295.62|3295.02|3294.37|3293.77|846
1582518000000|2020-02-24 04:20:00|3294.49|3293.89|3294.12|3293.52|3294.62|3294.02|3294.12|3293.52|474
1582518300000|2020-02-24 04:25:00|3294.37|3293.77|3294.12|3293.52|3294.62|3294.02|3293.62|3293.02|596
1582518600000|2020-02-24 04:30:00|3294.24|3293.64|3293.62|3293.02|3294.87|3294.27|3293.62|3293.02|863
1582518900000|2020-02-24 04:35:00|3293.37|3292.77|3293.62|3293.02|3294.12|3293.52|3293.12|3292.52|969
1582519200000|2020-02-24 04:40:00|3293.74|3293.14|3294.87|3294.27|3295.12|3294.52|3293.74|3293.14|977
1582519500000|2020-02-24 04:45:00|3294.74|3294.14|3294.62|3294.02|3295.37|3294.77|3294.37|3293.77|2284
1582519800000|2020-02-24 04:50:00|3294.87|3294.27|3296.37|3295.77|3296.37|3295.77|3294.62|3294.02|2160
1582520100000|2020-02-24 04:55:00|3296.12|3295.52|3293.87|3293.27|3296.62|3296.02|3293.87|3293.27|1790
1582520400000|2020-02-24 05:00:00|3294.12|3293.52|3292.12|3291.52|3294.87|3294.27|3291.37|3290.77|1996
1582520700000|2020-02-24 05:05:00|3291.87|3291.27|3292.87|3292.27|3293.62|3293.02|3291.87|3291.27|1351
1582521000000|2020-02-24 05:10:00|3292.62|3292.02|3291.87|3291.27|3293.12|3292.52|3290.87|3290.27|1933
1582521300000|2020-02-24 05:15:00|3291.99|3291.39|3292.74|3292.14|3293.12|3292.52|3291.99|3291.39|695
1582521600000|2020-02-24 05:20:00|3292.62|3292.02|3294.62|3294.02|3294.87|3294.27|3292.12|3291.52|1816
1582521900000|2020-02-24 05:25:00|3294.37|3293.77|3292.62|3292.02|3294.62|3294.02|3291.87|3291.27|2128
1582522200000|2020-02-24 05:30:00|3292.49|3291.89|3292.12|3291.52|3292.87|3292.27|3291.87|3291.27|1048
1582522500000|2020-02-24 05:35:00|3292.37|3291.77|3292.87|3292.27|3293.62|3293.02|3292.12|3291.52|665
1582522800000|2020-02-24 05:40:00|3293.12|3292.52|3293.12|3292.52|3293.37|3292.77|3292.37|3291.77|588
1582523100000|2020-02-24 05:45:00|3292.99|3292.39|3292.37|3291.77|3293.12|3292.52|3292.37|3291.77|396
1582523400000|2020-02-24 05:50:00|3292.12|3291.52|3291.12|3290.52|3292.12|3291.52|3290.87|3290.27|1104
1582523700000|2020-02-24 05:55:00|3290.99|3290.39|3290.87|3290.27|3292.12|3291.52|3290.87|3290.27|688
1582524000000|2020-02-24 06:00:00|3290.62|3290.02|3292.12|3291.52|3292.62|3292.02|3290.62|3290.02|1703
1582524300000|2020-02-24 06:05:00|3291.87|3291.27|3292.62|3292.02|3293.62|3293.02|3291.87|3291.27|1338
1582524600000|2020-02-24 06:10:00|3292.49|3291.89|3291.87|3291.27|3293.37|3292.77|3291.37|3290.77|1367
1582524900000|2020-02-24 06:15:00|3291.99|3291.39|3291.12|3290.52|3292.87|3292.27|3290.87|3290.27|2513
1582525200000|2020-02-24 06:20:00|3291.24|3290.64|3290.87|3290.27|3291.62|3291.02|3290.62|3290.02|3259
1582525500000|2020-02-24 06:25:00|3291.12|3290.52|3291.62|3291.02|3292.37|3291.77|3291.12|3290.52|1163
1582525800000|2020-02-24 06:30:00|3291.87|3291.27|3292.37|3291.77|3293.12|3292.52|3291.87|3291.27|820
1582526100000|2020-02-24 06:35:00|3292.49|3291.89|3292.62|3292.02|3293.62|3293.02|3292.37|3291.77|614
1582526400000|2020-02-24 06:40:00|3292.74|3292.14|3291.62|3291.02|3292.87|3292.27|3291.49|3290.89|917
1582526700000|2020-02-24 06:45:00|3291.37|3290.77|3291.12|3290.52|3291.87|3291.27|3290.62|3290.02|1256
1582527000000|2020-02-24 06:50:00|3290.99|3290.39|3293.12|3292.52|3293.37|3292.77|3290.87|3290.27|2611
1582527300000|2020-02-24 06:55:00|3292.87|3292.27|3292.87|3292.27|3293.37|3292.77|3292.49|3291.89|1059
1582527600000|2020-02-24 07:00:00|3292.37|3291.77|3291.37|3290.77|3293.62|3293.02|3290.87|3290.27|4196
1582527900000|2020-02-24 07:05:00|3291.24|3290.64|3287.37|3286.77|3291.87|3291.27|3287.24|3286.64|4324
1582528200000|2020-02-24 07:10:00|3287.49|3286.89|3283.37|3282.77|3288.37|3287.77|3283.24|3282.64|7674
1582528500000|2020-02-24 07:15:00|3283.12|3282.52|3285.37|3284.77|3286.12|3285.52|3282.87|3282.27|3988
1582528800000|2020-02-24 07:20:00|3285.12|3284.52|3286.12|3285.52|3286.62|3286.02|3284.37|3283.77|2307
1582529100000|2020-02-24 07:25:00|3285.99|3285.39|3286.87|3286.27|3287.87|3287.27|3285.62|3285.02|4906
1582529400000|2020-02-24 07:30:00|3286.99|3286.39|3287.87|3287.27|3288.62|3288.02|3286.87|3286.27|2710
1582529700000|2020-02-24 07:35:00|3288.12|3287.52|3289.62|3289.02|3290.87|3290.27|3287.62|3287.02|2728
1582530000000|2020-02-24 07:40:00|3289.74|3289.14|3289.62|3289.02|3291.12|3290.52|3289.37|3288.77|1779
1582530300000|2020-02-24 07:45:00|3289.49|3288.89|3287.12|3286.52|3289.49|3288.89|3286.87|3286.27|2513
1582530600000|2020-02-24 07:50:00|3287.24|3286.64|3284.62|3284.02|3287.37|3286.77|3283.37|3282.77|4901
1582530900000|2020-02-24 07:55:00|3284.37|3283.77|3283.62|3283.02|3284.37|3283.77|3281.62|3281.02|5015
1582531200000|2020-02-24 08:00:00|3283.12|3282.52|3280.12|3279.52|3284.37|3283.77|3278.87|3278.27|16710
1582531500000|2020-02-24 08:05:00|3279.87|3279.27|3276.12|3275.52|3279.87|3279.27|3275.62|3275.02|14535
1582531800000|2020-02-24 08:10:00|3275.87|3275.27|3272.62|3272.02|3276.62|3276.02|3271.87|3271.27|15198
1582532100000|2020-02-24 08:15:00|3272.37|3271.77|3272.87|3272.27|3275.87|3275.27|3271.24|3270.64|16272
1582532400000|2020-02-24 08:20:00|3272.62|3272.02|3272.37|3271.77|3273.12|3272.52|3270.24|3269.64|11270
1582532700000|2020-02-24 08:25:00|3272.49|3271.89|3268.37|3267.77|3273.12|3272.52|3268.12|3267.52|11327
1582533000000|2020-02-24 08:30:00|3268.12|3267.52|3265.87|3265.27|3268.37|3267.77|3262.62|3262.02|21188
1582533300000|2020-02-24 08:35:00|3265.74|3265.14|3268.62|3268.02|3268.87|3268.27|3265.12|3264.52|12340
1582533600000|2020-02-24 08:40:00|3268.37|3267.77|3268.62|3268.02|3269.12|3268.52|3265.87|3265.27|9613
1582533900000|2020-02-24 08:45:00|3268.37|3267.77|3266.12|3265.52|3269.62|3269.02|3263.37|3262.77|11153
1582534200000|2020-02-24 08:50:00|3266.37|3265.77|3267.37|3266.77|3269.37|3268.77|3263.62|3263.02|10914
1582534500000|2020-02-24 08:55:00|3267.12|3266.52|3265.12|3264.52|3268.62|3268.02|3263.87|3263.27|9307
1582534800000|2020-02-24 09:00:00|3265.37|3264.77|3258.37|3257.77|3266.87|3266.27|3257.62|3257.02|19946
1582535100000|2020-02-24 09:05:00|3258.49|3257.89|3260.87|3260.27|3262.12|3261.52|3257.87|3257.27|10261
1582535400000|2020-02-24 09:10:00|3260.74|3260.14|3257.37|3256.77|3262.12|3261.52|3256.12|3255.52|13143
1582535700000|2020-02-24 09:15:00|3257.12|3256.52|3250.87|3250.27|3258.37|3257.77|3250.62|3250.02|15111
1582536000000|2020-02-24 09:20:00|3250.62|3250.02|3253.62|3253.02|3253.87|3253.27|3249.62|3249.02|12945
1582536300000|2020-02-24 09:25:00|3253.37|3252.77|3252.12|3251.52|3253.37|3252.77|3246.37|3245.77|14199
1582536600000|2020-02-24 09:30:00|3251.87|3251.27|3249.12|3248.52|3254.87|3254.27|3247.62|3247.02|15777
1582536900000|2020-02-24 09:35:00|3249.24|3248.64|3249.37|3248.77|3249.87|3249.27|3244.62|3244.02|13286
1582537200000|2020-02-24 09:40:00|3249.24|3248.64|3252.62|3252.02|3252.62|3252.02|3246.12|3245.52|11688
1582537500000|2020-02-24 09:45:00|3252.87|3252.27|3257.37|3256.77|3257.37|3256.77|3252.12|3251.52|12021
1582537800000|2020-02-24 09:50:00|3257.12|3256.52|3256.87|3256.27|3257.12|3256.52|3254.87|3254.27|7064
1582538100000|2020-02-24 09:55:00|3256.99|3256.39|3260.62|3260.02|3260.87|3260.27|3256.12|3255.52|10429
1582538400000|2020-02-24 10:00:00|3260.37|3259.77|3259.62|3259.02|3260.37|3259.77|3258.37|3257.77|5361
1582538700000|2020-02-24 10:05:00|3259.37|3258.77|3257.37|3256.77|3260.62|3260.02|3256.62|3256.02|7957
1582539000000|2020-02-24 10:10:00|3257.24|3256.64|3255.12|3254.52|3257.37|3256.77|3254.87|3254.27|5205
1582539300000|2020-02-24 10:15:00|3254.87|3254.27|3257.87|3257.27|3257.87|3257.27|3254.87|3254.27|5115
1582539600000|2020-02-24 10:20:00|3258.12|3257.52|3256.87|3256.27|3258.37|3257.77|3255.12|3254.52|3244
1582539900000|2020-02-24 10:25:00|3257.12|3256.52|3254.37|3253.77|3257.12|3256.52|3253.37|3252.77|4065
1582540200000|2020-02-24 10:30:00|3254.12|3253.52|3252.62|3252.02|3254.49|3253.89|3252.37|3251.77|4333
1582540500000|2020-02-24 10:35:00|3252.49|3251.89|3251.62|3251.02|3252.99|3252.39|3249.87|3249.27|4626
1582540800000|2020-02-24 10:40:00|3251.87|3251.27|3252.12|3251.52|3254.12|3253.52|3251.62|3251.02|5987
1582541100000|2020-02-24 10:45:00|3252.37|3251.77|3247.87|3247.27|3252.87|3252.27|3247.37|3246.77|9722
1582541400000|2020-02-24 10:50:00|3247.74|3247.14|3248.62|3248.02|3250.12|3249.52|3247.37|3246.77|7271
1582541700000|2020-02-24 10:55:00|3248.37|3247.77|3247.37|3246.77|3248.37|3247.77|3245.37|3244.77|8067
1582542000000|2020-02-24 11:00:00|3247.49|3246.89|3248.37|3247.77|3248.37|3247.77|3244.62|3244.02|6777
1582542300000|2020-02-24 11:05:00|3248.24|3247.64|3242.87|3242.27|3249.62|3249.02|3242.87|3242.27|8883
1582542600000|2020-02-24 11:10:00|3243.12|3242.52|3247.12|3246.52|3247.12|3246.52|3242.12|3241.52|8238
1582542900000|2020-02-24 11:15:00|3246.87|3246.27|3250.12|3249.52|3251.37|3250.77|3245.62|3245.02|6479
1582543200000|2020-02-24 11:20:00|3249.87|3249.27|3252.37|3251.77|3253.62|3253.02|3249.37|3248.77|6892
1582543500000|2020-02-24 11:25:00|3252.12|3251.52|3252.62|3252.02|3253.62|3253.02|3250.24|3249.64|4634
1582543800000|2020-02-24 11:30:00|3252.49|3251.89|3254.87|3254.27|3255.37|3254.77|3251.87|3251.27|7702
1582544100000|2020-02-24 11:35:00|3255.12|3254.52|3257.62|3257.02|3257.87|3257.27|3254.12|3253.52|10083
1582544400000|2020-02-24 11:40:00|3257.87|3257.27|3257.37|3256.77|3259.37|3258.77|3256.37|3255.77|6495
1582544700000|2020-02-24 11:45:00|3257.12|3256.52|3259.12|3258.52|3261.12|3260.52|3256.87|3256.27|7486
1582545000000|2020-02-24 11:50:00|3259.37|3258.77|3261.62|3261.02|3262.62|3262.02|3259.12|3258.52|6272
1582545300000|2020-02-24 11:55:00|3261.49|3260.89|3258.87|3258.27|3261.87|3261.27|3258.37|3257.77|5889
1582545600000|2020-02-24 12:00:00|3259.12|3258.52|3264.37|3263.77|3264.62|3264.02|3258.87|3258.27|7935
1582545900000|2020-02-24 12:05:00|3264.12|3263.52|3264.87|3264.27|3266.12|3265.52|3263.12|3262.52|8546
1582546200000|2020-02-24 12:10:00|3264.74|3264.14|3263.37|3262.77|3265.87|3265.27|3262.62|3262.02|6923
1582546500000|2020-02-24 12:15:00|3263.49|3262.89|3260.74|3260.14|3263.87|3263.27|3259.62|3259.02|8898
1582546800000|2020-02-24 12:20:00|3260.87|3260.27|3260.87|3260.27|3262.12|3261.52|3260.12|3259.52|3441
1582547100000|2020-02-24 12:25:00|3260.62|3260.02|3259.37|3258.77|3261.12|3260.52|3259.12|3258.52|2844
1582547400000|2020-02-24 12:30:00|3259.12|3258.52|3261.87|3261.27|3261.87|3261.27|3259.12|3258.52|4346
1582547700000|2020-02-24 12:35:00|3261.62|3261.02|3256.37|3255.77|3261.62|3261.02|3256.37|3255.77|6778
1582548000000|2020-02-24 12:40:00|3256.62|3256.02|3253.37|3252.77|3257.12|3256.52|3251.37|3250.77|8751
1582548300000|2020-02-24 12:45:00|3253.24|3252.64|3254.87|3254.27|3255.12|3254.52|3252.87|3252.27|3690
1582548600000|2020-02-24 12:50:00|3254.74|3254.14|3252.12|3251.52|3255.62|3255.02|3252.12|3251.52|5420
1582548900000|2020-02-24 12:55:00|3252.37|3251.77|3255.12|3254.52|3255.37|3254.77|3252.12|3251.52|5401
1582549200000|2020-02-24 13:00:00|3254.87|3254.27|3257.37|3256.77|3258.12|3257.52|3254.49|3253.89|7869
1582549500000|2020-02-24 13:05:00|3257.12|3256.52|3258.12|3257.52|3258.87|3258.27|3256.87|3256.27|5640
1582549800000|2020-02-24 13:10:00|3258.37|3257.77|3259.62|3259.02|3260.37|3259.77|3257.62|3257.02|5666
1582550100000|2020-02-24 13:15:00|3259.87|3259.27|3255.87|3255.27|3259.87|3259.27|3255.87|3255.27|4362
1582550400000|2020-02-24 13:20:00|3256.12|3255.52|3254.62|3254.02|3257.87|3257.27|3254.37|3253.77|6364
1582550700000|2020-02-24 13:25:00|3254.49|3253.89|3254.12|3253.52|3254.87|3254.27|3250.62|3250.02|8703
1582551000000|2020-02-24 13:30:00|3253.99|3253.39|3249.37|3248.77|3255.37|3254.77|3248.12|3247.52|10003
1582551300000|2020-02-24 13:35:00|3249.12|3248.52|3249.87|3249.27|3251.12|3250.52|3248.87|3248.27|6698
1582551600000|2020-02-24 13:40:00|3249.62|3249.02|3250.12|3249.52|3251.87|3251.27|3248.37|3247.77|7050
1582551900000|2020-02-24 13:45:00|3249.99|3249.39|3248.12|3247.52|3250.62|3250.02|3247.37|3246.77|7583
1582552200000|2020-02-24 13:50:00|3247.99|3247.39|3245.87|3245.27|3248.37|3247.77|3245.12|3244.52|11063
1582552500000|2020-02-24 13:55:00|3245.74|3245.14|3246.62|3246.02|3247.37|3246.77|3245.37|3244.77|8982
1582552800000|2020-02-24 14:00:00|3246.37|3245.77|3243.87|3243.27|3246.87|3246.27|3243.37|3242.77|7435
1582553100000|2020-02-24 14:05:00|3243.62|3243.02|3239.12|3238.52|3244.12|3243.52|3237.62|3237.02|21160
1582553400000|2020-02-24 14:10:00|3238.99|3238.39|3237.87|3237.27|3239.37|3238.77|3236.12|3235.52|13555
1582553700000|2020-02-24 14:15:00|3237.62|3237.02|3237.37|3236.77|3238.37|3237.77|3236.12|3235.52|10643
1582554000000|2020-02-24 14:20:00|3237.24|3236.64|3235.62|3235.02|3239.37|3238.77|3235.37|3234.77|13732
1582554300000|2020-02-24 14:25:00|3235.87|3235.27|3232.37|3231.77|3237.12|3236.52|3231.62|3231.02|25708
1582554600000|2020-02-24 14:30:00|3232.87|3232.27|3245.27|3244.87|3248.02|3247.62|3230.02|3229.62|109998
1582554900000|2020-02-24 14:35:00|3245.77|3245.37|3253.52|3253.12|3254.77|3254.37|3245.02|3244.62|62443
1582555200000|2020-02-24 14:40:00|3253.27|3252.87|3254.52|3254.12|3255.02|3254.62|3246.02|3245.62|55844
1582555500000|2020-02-24 14:45:00|3254.27|3253.87|3255.52|3255.12|3257.77|3257.37|3251.27|3250.87|46932
1582555800000|2020-02-24 14:50:00|3255.77|3255.37|3257.27|3256.87|3258.02|3257.62|3251.77|3251.37|50680
1582556100000|2020-02-24 14:55:00|3257.52|3257.12|3255.02|3254.62|3257.52|3257.12|3251.27|3250.87|36869
1582556400000|2020-02-24 15:00:00|3254.52|3254.12|3252.27|3251.87|3260.02|3259.62|3251.02|3250.62|53665
1582556700000|2020-02-24 15:05:00|3252.52|3252.12|3254.52|3254.12|3255.52|3255.12|3251.52|3251.12|31668
1582557000000|2020-02-24 15:10:00|3254.55|3254.15|3258.92|3258.52|3259.55|3259.15|3251.55|3251.15|29396
1582557300000|2020-02-24 15:15:00|3259.05|3258.65|3252.8|3252.4|3259.8|3259.4|3252.55|3252.15|34587
1582557600000|2020-02-24 15:20:00|3252.55|3252.15|3247.8|3247.4|3252.8|3252.4|3247.05|3246.65|29031
1582557900000|2020-02-24 15:25:00|3248.05|3247.65|3245.3|3244.9|3249.3|3248.9|3244.8|3244.4|23943
1582558200000|2020-02-24 15:30:00|3245.05|3244.65|3242.3|3241.9|3245.55|3245.15|3240.05|3239.65|32203
1582558500000|2020-02-24 15:35:00|3242.55|3242.15|3241.05|3240.65|3243.55|3243.15|3238.8|3238.4|33235
1582558800000|2020-02-24 15:40:00|3240.55|3240.15|3244.3|3243.9|3244.8|3244.4|3237.8|3237.4|44552
1582559100000|2020-02-24 15:45:00|3244.05|3243.65|3246.05|3245.65|3246.55|3246.15|3241.8|3241.4|27385
1582559400000|2020-02-24 15:50:00|3246.3|3245.9|3248.8|3248.4|3250.55|3250.15|3246.3|3245.9|32910
1582559700000|2020-02-24 15:55:00|3248.92|3248.52|3249.3|3248.9|3250.3|3249.9|3247.55|3247.15|24639
1582560000000|2020-02-24 16:00:00|3249.05|3248.65|3241.8|3241.4|3250.67|3250.27|3240.8|3240.4|38648
1582560300000|2020-02-24 16:05:00|3242.05|3241.65|3243.05|3242.65|3245.05|3244.65|3241.05|3240.65|21703
1582560600000|2020-02-24 16:10:00|3243.3|3242.9|3242.8|3242.4|3245.05|3244.65|3241.8|3241.4|18534
1582560900000|2020-02-24 16:15:00|3242.55|3242.15|3248.3|3247.9|3248.8|3248.4|3241.55|3241.15|24876
1582561200000|2020-02-24 16:20:00|3248.55|3248.15|3247.3|3246.9|3250.05|3249.65|3246.55|3246.15|20666
1582561500000|2020-02-24 16:25:00|3247.05|3246.65|3244.8|3244.4|3247.3|3246.9|3243.3|3242.9|18063
1582561800000|2020-02-24 16:30:00|3244.55|3244.15|3242.8|3242.4|3247.05|3246.65|3241.92|3241.52|19516
1582562100000|2020-02-24 16:35:00|3243.05|3242.65|3243.42|3243.02|3247.05|3246.65|3240.8|3240.4|24316
1582562400000|2020-02-24 16:40:00|3243.3|3242.9|3236.8|3236.4|3243.55|3243.15|3235.05|3234.65|34798
1582562700000|2020-02-24 16:45:00|3237.05|3236.65|3233.55|3233.15|3237.55|3237.15|3232.17|3231.77|20982
1582563000000|2020-02-24 16:50:00|3233.8|3233.4|3234.55|3234.15|3236.55|3236.15|3233.3|3232.9|17876
1582563300000|2020-02-24 16:55:00|3234.3|3233.9|3236.55|3236.15|3241.55|3241.15|3232.05|3231.65|26137
1582563600000|2020-02-24 17:00:00|3236.05|3235.65|3232.3|3231.9|3236.8|3236.4|3231.3|3230.9|21894
1582563900000|2020-02-24 17:05:00|3232.17|3231.77|3227.05|3226.65|3232.8|3232.4|3226.67|3226.27|31507
1582564200000|2020-02-24 17:10:00|3226.8|3226.4|3227.3|3226.9|3230.3|3229.9|3226.55|3226.15|22249
1582564500000|2020-02-24 17:15:00|3227.17|3226.77|3230.8|3230.4|3230.8|3230.4|3224.8|3224.4|28737
1582564800000|2020-02-24 17:20:00|3230.55|3230.15|3227.8|3227.4|3231.8|3231.4|3227.55|3227.15|21076
1582565100000|2020-02-24 17:25:00|3228.05|3227.65|3227.55|3227.15|3232.55|3232.15|3227.3|3226.9|20526
1582565400000|2020-02-24 17:30:00|3227.8|3227.4|3225.8|3225.4|3228.8|3228.4|3223.3|3222.9|22376
1582565700000|2020-02-24 17:35:00|3225.92|3225.52|3234.3|3233.9|3234.3|3233.9|3225.8|3225.4|23239
1582566000000|2020-02-24 17:40:00|3234.8|3234.4|3233.8|3233.4|3235.8|3235.4|3232.05|3231.65|17426
1582566300000|2020-02-24 17:45:00|3234.05|3233.65|3231.05|3230.65|3234.55|3234.15|3230.3|3229.9|15314
1582566600000|2020-02-24 17:50:00|3230.92|3230.52|3229.89|3229.49|3231.89|3231.49|3228.3|3227.9|18604
1582566900000|2020-02-24 17:55:00|3230.14|3229.74|3225.64|3225.24|3230.39|3229.99|3225.64|3225.24|22031
1582567200000|2020-02-24 18:00:00|3225.14|3224.74|3219.14|3218.74|3225.39|3224.99|3218.64|3218.24|34878
1582567500000|2020-02-24 18:05:00|3218.64|3218.24|3219.39|3218.99|3222.64|3222.24|3218.64|3218.24|27555
1582567800000|2020-02-24 18:10:00|3219.64|3219.24|3217.64|3217.24|3220.64|3220.24|3217.14|3216.74|20512
1582568100000|2020-02-24 18:15:00|3217.76|3217.36|3217.89|3217.49|3218.14|3217.74|3214.64|3214.24|24346
1582568400000|2020-02-24 18:20:00|3217.64|3217.24|3218.51|3218.11|3222.39|3221.99|3217.14|3216.74|24213
1582568700000|2020-02-24 18:25:00|3218.64|3218.24|3227.64|3227.24|3227.89|3227.49|3217.39|3216.99|27861
1582569000000|2020-02-24 18:30:00|3227.39|3226.99|3228.14|3227.74|3229.64|3229.24|3224.64|3224.24|21213
1582569300000|2020-02-24 18:35:00|3228.39|3227.99|3229.89|3229.49|3231.64|3231.24|3226.89|3226.49|17906
1582569600000|2020-02-24 18:40:00|3229.39|3228.99|3228.14|3227.74|3229.39|3228.99|3226.14|3225.74|16247
1582569900000|2020-02-24 18:45:00|3228.39|3227.99|3231.89|3231.49|3233.14|3232.74|3227.89|3227.49|20590
1582570200000|2020-02-24 18:50:00|3232.14|3231.74|3231.39|3230.99|3233.89|3233.49|3230.14|3229.74|18478
1582570500000|2020-02-24 18:55:00|3231.14|3230.74|3231.64|3231.24|3232.89|3232.49|3227.64|3227.24|15534
1582570800000|2020-02-24 19:00:00|3231.39|3230.99|3229.89|3229.49|3234.64|3234.24|3229.39|3228.99|22288
1582571100000|2020-02-24 19:05:00|3229.64|3229.24|3225.89|3225.49|3231.89|3231.49|3224.14|3223.74|20421
1582571400000|2020-02-24 19:10:00|3225.64|3225.24|3223.64|3223.24|3227.14|3226.74|3223.64|3223.24|16112
1582571700000|2020-02-24 19:15:00|3223.39|3222.99|3225.14|3224.74|3227.14|3226.74|3222.64|3222.24|15098
1582572000000|2020-02-24 19:20:00|3225.39|3224.99|3231.39|3230.99|3231.64|3231.24|3225.39|3224.99|16998
1582572300000|2020-02-24 19:25:00|3231.64|3231.24|3237.89|3237.49|3239.64|3239.24|3231.39|3230.99|29861
1582572600000|2020-02-24 19:30:00|3238.14|3237.74|3237.64|3237.24|3239.39|3238.99|3236.89|3236.49|19823
1582572900000|2020-02-24 19:35:00|3237.51|3237.11|3240.64|3240.24|3240.89|3240.49|3235.39|3234.99|16104
1582573200000|2020-02-24 19:40:00|3240.51|3240.11|3240.89|3240.49|3241.39|3240.99|3238.39|3237.99|17863
1582573500000|2020-02-24 19:45:00|3241.01|3240.61|3243.14|3242.74|3243.89|3243.49|3240.64|3240.24|24811
1582573800000|2020-02-24 19:50:00|3243.39|3242.99|3245.64|3245.24|3246.64|3246.24|3240.64|3240.24|27486
1582574100000|2020-02-24 19:55:00|3245.76|3245.36|3248.89|3248.49|3250.64|3250.24|3244.39|3243.99|37125
1582574400000|2020-02-24 20:00:00|3249.14|3248.74|3251.64|3251.24|3253.89|3253.49|3246.39|3245.99|34439
1582574700000|2020-02-24 20:05:00|3251.89|3251.49|3250.64|3250.24|3253.51|3253.11|3250.64|3250.24|21987
1582575000000|2020-02-24 20:10:00|3251.14|3250.74|3244.64|3244.24|3251.39|3250.99|3243.89|3243.49|26062
1582575300000|2020-02-24 20:15:00|3244.89|3244.49|3245.39|3244.99|3246.39|3245.99|3241.89|3241.49|25255
1582575600000|2020-02-24 20:20:00|3245.59|3245.19|3244.09|3243.69|3248.21|3247.81|3243.34|3242.94|20058
1582575900000|2020-02-24 20:25:00|3244.34|3243.94|3242.59|3242.19|3244.84|3244.44|3241.84|3241.44|25749
1582576200000|2020-02-24 20:30:00|3242.34|3241.94|3241.34|3240.94|3244.59|3244.19|3239.09|3238.69|31281
1582576500000|2020-02-24 20:35:00|3241.09|3240.69|3237.09|3236.69|3242.59|3242.19|3236.34|3235.94|26247
1582576800000|2020-02-24 20:40:00|3236.84|3236.44|3234.09|3233.69|3238.09|3237.69|3233.34|3232.94|24664
1582577100000|2020-02-24 20:45:00|3234.34|3233.94|3241.59|3241.19|3242.59|3242.19|3234.09|3233.69|39010
1582577400000|2020-02-24 20:50:00|3240.34|3239.94|3229.96|3229.56|3240.59|3240.19|3229.84|3229.44|57927
1582577700000|2020-02-24 20:55:00|3229.84|3229.44|3226.59|3226.19|3231.59|3231.19|3226.59|3226.19|130487
1582578000000|2020-02-24 21:00:00|3226.52|3226.12|3223.62|3223.02|3228.12|3227.52|3223.12|3222.52|70724
1582578300000|2020-02-24 21:05:00|3223.87|3223.27|3222.87|3222.27|3223.87|3223.27|3222.12|3221.52|19662
1582578600000|2020-02-24 21:10:00|3222.37|3221.77|3227.92|3226.42|3228.62|3228.02|3221.62|3221.02|24520
1582578900000|2020-02-24 21:15:00|3227.96|3226.46|3226.83|3225.33|3228.15|3226.65|3226.83|3225.33|142
1582579200000|2020-02-24 21:20:00|3226.94|3225.44|3227.13|3225.63|3227.13|3225.63|3226.65|3225.15|0
1582579500000|2020-02-24 21:25:00|3227.09|3225.59|3227.09|3225.59|3227.13|3225.63|3227.05|3225.55|0
1582579800000|2020-02-24 21:30:00|3227.04|3225.54|3225.74|3225.14|3227.99|3227.39|3222.49|3221.89|7231
1582580100000|2020-02-24 21:35:00|3225.49|3224.89|3222.99|3222.39|3225.99|3225.39|3222.99|3222.39|2523
1582580400000|2020-02-24 21:40:00|3223.24|3222.64|3223.99|3223.39|3224.99|3224.39|3222.99|3222.39|2393
1582580700000|2020-02-24 21:45:00|3223.74|3223.14|3227.49|3226.89|3227.74|3227.14|3223.49|3222.89|2822
1582581000000|2020-02-24 21:50:00|3227.24|3226.64|3229.99|3229.39|3230.74|3230.14|3226.99|3226.39|3436
1582581300000|2020-02-24 21:55:00|3230.24|3229.64|3228.29|3226.79|3230.24|3229.64|3227.24|3226.64|2404
1582581600000|2020-02-24 22:00:00|3228.44|3226.94|3229.13|3227.63|3229.34|3227.84|3228.44|3226.94|1
1582581900000|2020-02-24 22:05:00|3228.77|3227.27|3229.13|3227.63|3229.49|3227.99|3228.73|3227.23|0
1582582200000|2020-02-24 22:10:00|3228.84|3227.34|3228.95|3227.45|3229.34|3227.84|3228.04|3226.54|0
1582582500000|2020-02-24 22:15:00|3228.99|3227.49|3229.34|3227.84|3229.34|3227.84|3228.91|3227.41|0
1582582800000|2020-02-24 22:20:00|3229.38|3227.88|3229.53|3228.03|3229.71|3228.21|3229.13|3227.63|0
1582583100000|2020-02-24 22:25:00|3229.49|3227.99|3229.56|3228.06|3229.56|3228.06|3229.49|3227.99|0
1582583400000|2020-02-24 22:30:00|3229.42|3227.92|3229.1|3227.6|3229.56|3228.06|3228.91|3227.41|0
1582583700000|2020-02-24 22:35:00|3229.17|3227.67|3228.73|3227.23|3229.17|3227.67|3228.62|3227.12|0
1582584000000|2020-02-24 22:40:00|3228.77|3227.27|3228.22|3226.72|3228.88|3227.38|3228.08|3226.58|0
1582584300000|2020-02-24 22:45:00|3228.15|3226.65|3228.11|3226.61|3228.22|3226.72|3227.67|3226.17|0
1582584600000|2020-02-24 22:50:00|3228.15|3226.65|3228.59|3227.09|3228.91|3227.41|3228.11|3226.61|0
1582584900000|2020-02-24 22:55:00|3228.44|3226.94|3228.04|3226.54|3228.84|3227.34|3227.82|3226.32|0
1582585200000|2020-02-24 23:00:00|3227.79|3226.29|3232.12|3231.52|3232.12|3231.52|3216.49|3215.89|9747
1582585500000|2020-02-24 23:05:00|3231.87|3231.27|3233.12|3232.52|3235.87|3235.27|3231.12|3230.52|6091
1582585800000|2020-02-24 23:10:00|3233.37|3232.77|3235.62|3235.02|3236.87|3236.27|3232.62|3232.02|3518
1582586100000|2020-02-24 23:15:00|3235.87|3235.27|3236.87|3236.27|3237.37|3236.77|3234.62|3234.02|2455
1582586400000|2020-02-24 23:20:00|3236.99|3236.39|3237.62|3237.02|3237.99|3237.39|3236.37|3235.77|1566
1582586700000|2020-02-24 23:25:00|3237.87|3237.27|3234.12|3233.52|3238.24|3237.64|3233.12|3232.52|2856
1582587000000|2020-02-24 23:30:00|3234.37|3233.77|3231.62|3231.02|3235.87|3235.27|3229.87|3229.27|3918
1582587300000|2020-02-24 23:35:00|3231.74|3231.14|3233.87|3233.27|3233.87|3233.27|3229.87|3229.27|2529
1582587600000|2020-02-24 23:40:00|3233.62|3233.02|3237.87|3237.27|3238.37|3237.77|3233.62|3233.02|3407
1582587900000|2020-02-24 23:45:00|3237.62|3237.02|3238.62|3238.02|3239.87|3239.27|3235.74|3235.14|2953
1582588200000|2020-02-24 23:50:00|3238.12|3237.52|3239.37|3238.77|3239.37|3238.77|3236.87|3236.27|1558
1582588500000|2020-02-24 23:55:00|3239.49|3238.89|3240.87|3240.27|3242.12|3241.52|3239.37|3238.77|3108
1582588800000|2020-02-25 00:00:00|3240.37|3239.77|3243.37|3242.77|3243.62|3243.02|3238.37|3237.77|4750
1582589100000|2020-02-25 00:05:00|3243.62|3243.02|3244.37|3243.77|3244.37|3243.77|3241.62|3241.02|4691
1582589400000|2020-02-25 00:10:00|3244.49|3243.89|3246.12|3245.52|3246.37|3245.77|3243.37|3242.77|4673
1582589700000|2020-02-25 00:15:00|3245.87|3245.27|3246.37|3245.77|3246.62|3246.02|3244.62|3244.02|4041
1582590000000|2020-02-25 00:20:00|3246.12|3245.52|3243.87|3243.27|3246.37|3245.77|3243.87|3243.27|2242
1582590300000|2020-02-25 00:25:00|3243.99|3243.39|3245.37|3244.77|3245.62|3245.02|3243.12|3242.52|3195
1582590600000|2020-02-25 00:30:00|3245.12|3244.52|3245.37|3244.77|3245.49|3244.89|3242.62|3242.02|2736
1582590900000|2020-02-25 00:35:00|3245.12|3244.52|3247.37|3246.77|3248.12|3247.52|3244.62|3244.02|3526
1582591200000|2020-02-25 00:40:00|3247.24|3246.64|3245.12|3244.52|3247.37|3246.77|3244.12|3243.52|2714
1582591500000|2020-02-25 00:45:00|3244.99|3244.39|3244.62|3244.02|3245.87|3245.27|3243.37|3242.77|2152
1582591800000|2020-02-25 00:50:00|3244.87|3244.27|3247.37|3246.77|3247.87|3247.27|3244.62|3244.02|1778
1582592100000|2020-02-25 00:55:00|3247.49|3246.89|3248.87|3248.27|3249.12|3248.52|3247.12|3246.52|3125
1582592400000|2020-02-25 01:00:00|3249.12|3248.52|3250.62|3250.02|3250.87|3250.27|3248.12|3247.52|5498
1582592700000|2020-02-25 01:05:00|3250.87|3250.27|3252.12|3251.52|3253.49|3252.89|3250.62|3250.02|5301
1582593000000|2020-02-25 01:10:00|3252.37|3251.77|3255.12|3254.52|3255.12|3254.52|3251.37|3250.77|4692
1582593300000|2020-02-25 01:15:00|3254.87|3254.27|3254.62|3254.02|3255.62|3255.02|3253.87|3253.27|4332
1582593600000|2020-02-25 01:20:00|3254.87|3254.27|3257.37|3256.77|3259.37|3258.77|3254.62|3254.02|7472
1582593900000|2020-02-25 01:25:00|3257.24|3256.64|3255.12|3254.52|3257.87|3257.27|3255.12|3254.52|3253
1582594200000|2020-02-25 01:30:00|3255.24|3254.64|3257.62|3257.02|3257.87|3257.27|3254.12|3253.52|3676
1582594500000|2020-02-25 01:35:00|3257.49|3256.89|3259.37|3258.77|3259.37|3258.77|3256.37|3255.77|2866
1582594800000|2020-02-25 01:40:00|3259.12|3258.52|3259.49|3258.89|3260.37|3259.77|3258.12|3257.52|5109
1582595100000|2020-02-25 01:45:00|3259.62|3259.02|3259.87|3259.27|3260.37|3259.77|3259.12|3258.52|5314
1582595400000|2020-02-25 01:50:00|3260.12|3259.52|3256.87|3256.27|3260.12|3259.52|3256.62|3256.02|3620
1582595700000|2020-02-25 01:55:00|3257.12|3256.52|3254.12|3253.52|3257.12|3256.52|3253.87|3253.27|3151
1582596000000|2020-02-25 02:00:00|3253.62|3253.02|3255.62|3255.02|3256.87|3256.27|3253.37|3252.77|3099
1582596300000|2020-02-25 02:05:00|3255.37|3254.77|3255.12|3254.52|3256.37|3255.77|3255.12|3254.52|1363
1582596600000|2020-02-25 02:10:00|3254.99|3254.39|3255.12|3254.52|3255.12|3254.52|3252.12|3251.52|4039
1582596900000|2020-02-25 02:15:00|3254.99|3254.39|3256.37|3255.77|3256.62|3256.02|3254.87|3254.27|2532
1582597200000|2020-02-25 02:20:00|3256.49|3255.89|3257.37|3256.77|3257.62|3257.02|3256.37|3255.77|2862
1582597500000|2020-02-25 02:25:00|3257.49|3256.89|3255.12|3254.52|3257.62|3257.02|3255.12|3254.52|2129
1582597800000|2020-02-25 02:30:00|3254.87|3254.27|3255.37|3254.77|3256.37|3255.77|3254.12|3253.52|2002
1582598100000|2020-02-25 02:35:00|3255.24|3254.64|3254.12|3253.52|3255.87|3255.27|3253.62|3253.02|2814
1582598400000|2020-02-25 02:40:00|3253.99|3253.39|3253.62|3253.02|3255.12|3254.52|3253.62|3253.02|1919
1582598700000|2020-02-25 02:45:00|3253.49|3252.89|3253.62|3253.02|3254.87|3254.27|3252.87|3252.27|1738
1582599000000|2020-02-25 02:50:00|3253.49|3252.89|3250.24|3249.64|3253.62|3253.02|3249.62|3249.02|3750
1582599300000|2020-02-25 02:55:00|3250.37|3249.77|3248.37|3247.77|3251.37|3250.77|3247.87|3247.27|3365
1582599600000|2020-02-25 03:00:00|3248.12|3247.52|3248.37|3247.77|3249.74|3249.14|3247.12|3246.52|3393
1582599900000|2020-02-25 03:05:00|3248.12|3247.52|3246.62|3246.02|3249.87|3249.27|3246.62|3246.02|2515
1582600200000|2020-02-25 03:10:00|3246.37|3245.77|3248.12|3247.52|3248.37|3247.77|3246.37|3245.77|2572
1582600500000|2020-02-25 03:15:00|3247.87|3247.27|3249.62|3249.02|3249.87|3249.27|3247.62|3247.02|1823
1582600800000|2020-02-25 03:20:00|3249.49|3248.89|3248.99|3248.39|3250.37|3249.77|3248.62|3248.02|1801
1582601100000|2020-02-25 03:25:00|3248.87|3248.27|3251.87|3251.27|3251.87|3251.27|3248.62|3248.02|1661
1582601400000|2020-02-25 03:30:00|3252.12|3251.52|3250.37|3249.77|3252.12|3251.52|3249.87|3249.27|1714
1582601700000|2020-02-25 03:35:00|3250.12|3249.52|3250.37|3249.77|3250.87|3250.27|3249.62|3249.02|813
1582602000000|2020-02-25 03:40:00|3250.24|3249.64|3250.37|3249.77|3250.62|3250.02|3249.87|3249.27|750
1582602300000|2020-02-25 03:45:00|3250.12|3249.52|3250.62|3250.02|3250.62|3250.02|3249.24|3248.64|1098
1582602600000|2020-02-25 03:50:00|3250.87|3250.27|3251.87|3251.27|3252.62|3252.02|3250.12|3249.52|1693
1582602900000|2020-02-25 03:55:00|3251.99|3251.39|3252.62|3252.02|3252.87|3252.27|3251.62|3251.02|1100
1582603200000|2020-02-25 04:00:00|3252.87|3252.27|3250.62|3250.02|3252.87|3252.27|3249.87|3249.27|1707
1582603500000|2020-02-25 04:05:00|3250.37|3249.77|3249.87|3249.27|3250.62|3250.02|3249.87|3249.27|429
1582603800000|2020-02-25 04:10:00|3249.62|3249.02|3249.12|3248.52|3250.12|3249.52|3248.74|3248.14|975
1582604100000|2020-02-25 04:15:00|3248.99|3248.39|3250.37|3249.77|3250.74|3250.14|3248.62|3248.02|621
1582604400000|2020-02-25 04:20:00|3250.49|3249.89|3250.87|3250.27|3251.12|3250.52|3250.12|3249.52|509
1582604700000|2020-02-25 04:25:00|3250.62|3250.02|3253.12|3252.52|3253.12|3252.52|3250.12|3249.52|1870
1582605000000|2020-02-25 04:30:00|3252.87|3252.27|3252.62|3252.02|3253.37|3252.77|3252.12|3251.52|1246
1582605300000|2020-02-25 04:35:00|3252.49|3251.89|3252.87|3252.27|3252.87|3252.27|3252.12|3251.52|475
1582605600000|2020-02-25 04:40:00|3252.99|3252.39|3252.87|3252.27|3253.37|3252.77|3252.37|3251.77|824
1582605900000|2020-02-25 04:45:00|3252.99|3252.39|3253.37|3252.77|3253.37|3252.77|3252.87|3252.27|462
1582606200000|2020-02-25 04:50:00|3253.12|3252.52|3253.12|3252.52|3253.62|3253.02|3252.87|3252.27|488
1582606500000|2020-02-25 04:55:00|3252.87|3252.27|3253.62|3253.02|3253.62|3253.02|3252.62|3252.02|726
1582606800000|2020-02-25 05:00:00|3253.37|3252.77|3253.37|3252.77|3254.12|3253.52|3253.12|3252.52|1764
1582607100000|2020-02-25 05:05:00|3253.49|3252.89|3254.62|3254.02|3254.62|3254.02|3253.37|3252.77|1673
1582607400000|2020-02-25 05:10:00|3254.37|3253.77|3254.37|3253.77|3254.62|3254.02|3253.37|3252.77|796
1582607700000|2020-02-25 05:15:00|3254.49|3253.89|3253.62|3253.02|3254.62|3254.02|3252.62|3252.02|663
1582608000000|2020-02-25 05:20:00|3253.87|3253.27|3252.37|3251.77|3254.24|3253.64|3252.37|3251.77|755
1582608300000|2020-02-25 05:25:00|3252.49|3251.89|3253.12|3252.52|3253.37|3252.77|3251.87|3251.27|1529
1582608600000|2020-02-25 05:30:00|3252.87|3252.27|3252.87|3252.27|3253.62|3253.02|3251.62|3251.02|1931
1582608900000|2020-02-25 05:35:00|3252.62|3252.02|3255.12|3254.52|3255.12|3254.52|3252.37|3251.77|2284
1582609200000|2020-02-25 05:40:00|3255.37|3254.77|3255.37|3254.77|3255.37|3254.77|3254.62|3254.02|1417
1582609500000|2020-02-25 05:45:00|3255.62|3255.02|3254.62|3254.02|3255.62|3255.02|3254.12|3253.52|1562
1582609800000|2020-02-25 05:50:00|3254.37|3253.77|3255.12|3254.52|3255.12|3254.52|3253.87|3253.27|1028
1582610100000|2020-02-25 05:55:00|3254.87|3254.27|3255.37|3254.77|3255.62|3255.02|3254.37|3253.77|1450
1582610400000|2020-02-25 06:00:00|3255.49|3254.89|3254.37|3253.77|3255.62|3255.02|3253.37|3252.77|2240
1582610700000|2020-02-25 06:05:00|3254.12|3253.52|3254.37|3253.77|3255.37|3254.77|3253.37|3252.77|1384
1582611000000|2020-02-25 06:10:00|3254.49|3253.89|3255.87|3255.27|3255.87|3255.27|3254.12|3253.52|1589
1582611300000|2020-02-25 06:15:00|3255.62|3255.02|3256.62|3256.02|3256.62|3256.02|3255.62|3255.02|2214
1582611600000|2020-02-25 06:20:00|3256.49|3255.89|3256.87|3256.27|3257.12|3256.52|3256.37|3255.77|1808
1582611900000|2020-02-25 06:25:00|3256.74|3256.14|3257.12|3256.52|3257.37|3256.77|3256.62|3256.02|1490
1582612200000|2020-02-25 06:30:00|3257.37|3256.77|3257.37|3256.77|3257.37|3256.77|3256.62|3256.02|780
1582612500000|2020-02-25 06:35:00|3257.12|3256.52|3257.62|3257.02|3257.62|3257.02|3257.12|3256.52|1001
1582612800000|2020-02-25 06:40:00|3257.37|3256.77|3257.87|3257.27|3257.87|3257.27|3257.37|3256.77|1242
1582613100000|2020-02-25 06:45:00|3257.62|3257.02|3256.62|3256.02|3257.87|3257.27|3256.62|3256.02|1011
1582613400000|2020-02-25 06:50:00|3256.74|3256.14|3257.87|3257.27|3258.12|3257.52|3256.12|3255.52|960
1582613700000|2020-02-25 06:55:00|3257.99|3257.39|3258.49|3257.89|3258.87|3258.27|3257.99|3257.39|1716
1582614000000|2020-02-25 07:00:00|3258.12|3257.52|3257.87|3257.27|3258.62|3258.02|3256.62|3256.02|1716
1582614300000|2020-02-25 07:05:00|3257.74|3257.14|3257.62|3257.02|3258.87|3258.27|3257.62|3257.02|1586
1582614600000|2020-02-25 07:10:00|3257.74|3257.14|3258.62|3258.02|3258.87|3258.27|3257.62|3257.02|1350
1582614900000|2020-02-25 07:15:00|3258.87|3258.27|3257.62|3257.02|3258.87|3258.27|3257.37|3256.77|1017
1582615200000|2020-02-25 07:20:00|3257.49|3256.89|3253.87|3253.27|3257.87|3257.27|3252.12|3251.52|3119
1582615500000|2020-02-25 07:25:00|3253.99|3253.39|3252.12|3251.52|3254.37|3253.77|3250.37|3249.77|2780
1582615800000|2020-02-25 07:30:00|3251.99|3251.39|3251.12|3250.52|3253.87|3253.27|3250.62|3250.02|3781
1582616100000|2020-02-25 07:35:00|3250.87|3250.27|3251.37|3250.77|3252.62|3252.02|3249.62|3249.02|3035
1582616400000|2020-02-25 07:40:00|3251.49|3250.89|3253.12|3252.52|3253.37|3252.77|3251.49|3250.89|3239
1582616700000|2020-02-25 07:45:00|3253.24|3252.64|3253.12|3252.52|3253.62|3253.02|3251.62|3251.02|1958
1582617000000|2020-02-25 07:50:00|3252.87|3252.27|3255.12|3254.52|3255.62|3255.02|3252.87|3252.27|2999
1582617300000|2020-02-25 07:55:00|3255.24|3254.64|3257.12|3256.52|3257.37|3256.77|3254.37|3253.77|2488
1582617600000|2020-02-25 08:00:00|3256.87|3256.27|3255.62|3255.02|3257.62|3257.02|3255.12|3254.52|6234
1582617900000|2020-02-25 08:05:00|3255.37|3254.77|3249.99|3249.39|3257.37|3256.77|3249.62|3249.02|7077
1582618200000|2020-02-25 08:10:00|3250.12|3249.52|3255.12|3254.52|3256.12|3255.52|3249.62|3249.02|7942
1582618500000|2020-02-25 08:15:00|3255.37|3254.77|3250.12|3249.52|3255.37|3254.77|3250.12|3249.52|4970
1582618800000|2020-02-25 08:20:00|3249.99|3249.39|3249.37|3248.77|3252.37|3251.77|3247.62|3247.02|7273
1582619100000|2020-02-25 08:25:00|3249.49|3248.89|3247.87|3247.27|3249.87|3249.27|3246.62|3246.02|7376
1582619400000|2020-02-25 08:30:00|3248.12|3247.52|3252.12|3251.52|3252.49|3251.89|3246.37|3245.77|6489
1582619700000|2020-02-25 08:35:00|3251.99|3251.39|3246.12|3245.52|3252.62|3252.02|3245.87|3245.27|4862
1582620000000|2020-02-25 08:40:00|3245.87|3245.27|3244.37|3243.77|3247.62|3247.02|3243.62|3243.02|8382
1582620300000|2020-02-25 08:45:00|3244.62|3244.02|3243.37|3242.77|3246.12|3245.52|3242.37|3241.77|7472
1582620600000|2020-02-25 08:50:00|3243.62|3243.02|3243.12|3242.52|3245.37|3244.77|3242.87|3242.27|4197
1582620900000|2020-02-25 08:55:00|3242.99|3242.39|3243.87|3243.27|3244.99|3244.39|3242.12|3241.52|4512
1582621200000|2020-02-25 09:00:00|3243.62|3243.02|3246.12|3245.52|3248.12|3247.52|3243.62|3243.02|5092
1582621500000|2020-02-25 09:05:00|3245.87|3245.27|3242.12|3241.52|3246.62|3246.02|3241.87|3241.27|5343
1582621800000|2020-02-25 09:10:00|3241.87|3241.27|3238.62|3238.02|3242.12|3241.52|3236.37|3235.77|8959
1582622100000|2020-02-25 09:15:00|3238.49|3237.89|3238.12|3237.52|3239.87|3239.27|3237.12|3236.52|5830
1582622400000|2020-02-25 09:20:00|3237.87|3237.27|3236.62|3236.02|3239.12|3238.52|3235.87|3235.27|5933
1582622700000|2020-02-25 09:25:00|3236.37|3235.77|3237.62|3237.02|3239.62|3239.02|3235.37|3234.77|4319
1582623000000|2020-02-25 09:30:00|3237.74|3237.14|3239.62|3239.02|3240.24|3239.64|3236.62|3236.02|5518
1582623300000|2020-02-25 09:35:00|3239.37|3238.77|3238.62|3238.02|3239.87|3239.27|3237.62|3237.02|6051
1582623600000|2020-02-25 09:40:00|3238.87|3238.27|3239.37|3238.77|3239.62|3239.02|3237.12|3236.52|5362
1582623900000|2020-02-25 09:45:00|3239.74|3239.14|3239.37|3238.77|3240.37|3239.77|3238.74|3238.14|3225
1582624200000|2020-02-25 09:50:00|3239.12|3238.52|3237.37|3236.77|3239.62|3239.02|3236.37|3235.77|4767
1582624500000|2020-02-25 09:55:00|3237.62|3237.02|3235.87|3235.27|3237.62|3237.02|3235.37|3234.77|3341
1582624800000|2020-02-25 10:00:00|3235.74|3235.14|3236.62|3236.02|3238.37|3237.77|3235.37|3234.77|4240
1582625100000|2020-02-25 10:05:00|3236.87|3236.27|3235.37|3234.77|3236.87|3236.27|3235.12|3234.52|3523
1582625400000|2020-02-25 10:10:00|3235.24|3234.64|3235.12|3234.52|3237.12|3236.52|3233.87|3233.27|6752
1582625700000|2020-02-25 10:15:00|3234.99|3234.39|3231.87|3231.27|3235.62|3235.02|3231.87|3231.27|6362
1582626000000|2020-02-25 10:20:00|3231.74|3231.14|3232.12|3231.52|3234.62|3234.02|3231.62|3231.02|5495
1582626300000|2020-02-25 10:25:00|3232.37|3231.77|3230.74|3230.14|3232.87|3232.27|3230.12|3229.52|7595
1582626600000|2020-02-25 10:30:00|3230.62|3230.02|3229.87|3229.27|3230.87|3230.27|3228.12|3227.52|7663
1582626900000|2020-02-25 10:35:00|3229.74|3229.14|3229.12|3228.52|3231.87|3231.27|3229.12|3228.52|5284
1582627200000|2020-02-25 10:40:00|3228.87|3228.27|3225.62|3225.02|3229.37|3228.77|3225.62|3225.02|7509
1582627500000|2020-02-25 10:45:00|3225.74|3225.14|3228.12|3227.52|3228.12|3227.52|3221.62|3221.02|12598
1582627800000|2020-02-25 10:50:00|3227.99|3227.39|3228.37|3227.77|3228.62|3228.02|3226.12|3225.52|5335
1582628100000|2020-02-25 10:55:00|3228.62|3228.02|3230.87|3230.27|3232.87|3232.27|3228.62|3228.02|6246
1582628400000|2020-02-25 11:00:00|3230.99|3230.39|3228.62|3228.02|3231.12|3230.52|3227.12|3226.52|5295
1582628700000|2020-02-25 11:05:00|3228.87|3228.27|3228.62|3228.02|3229.12|3228.52|3225.87|3225.27|3559
1582629000000|2020-02-25 11:10:00|3228.87|3228.27|3230.49|3229.89|3230.87|3230.27|3228.12|3227.52|3321
1582629300000|2020-02-25 11:15:00|3230.62|3230.02|3226.87|3226.27|3231.62|3231.02|3225.62|3225.02|6923
1582629600000|2020-02-25 11:20:00|3226.74|3226.14|3227.87|3227.27|3228.87|3228.27|3226.12|3225.52|2426
1582629900000|2020-02-25 11:25:00|3227.37|3226.77|3230.87|3230.27|3231.12|3230.52|3226.62|3226.02|2812
1582630200000|2020-02-25 11:30:00|3230.74|3230.14|3235.87|3235.27|3235.87|3235.27|3229.87|3229.27|7284
1582630500000|2020-02-25 11:35:00|3236.12|3235.52|3238.87|3238.27|3240.12|3239.52|3235.12|3234.52|11431
1582630800000|2020-02-25 11:40:00|3238.62|3238.02|3237.12|3236.52|3238.87|3238.27|3235.37|3234.77|4949
1582631100000|2020-02-25 11:45:00|3236.99|3236.39|3236.12|3235.52|3237.62|3237.02|3235.62|3235.02|5866
1582631400000|2020-02-25 11:50:00|3236.24|3235.64|3236.37|3235.77|3239.37|3238.77|3235.87|3235.27|3604
1582631700000|2020-02-25 11:55:00|3236.49|3235.89|3234.37|3233.77|3236.87|3236.27|3233.87|3233.27|4784
1582632000000|2020-02-25 12:00:00|3234.62|3234.02|3237.37|3236.77|3237.62|3237.02|3234.12|3233.52|3812
1582632300000|2020-02-25 12:05:00|3237.12|3236.52|3234.37|3233.77|3238.62|3238.02|3234.12|3233.52|4900
1582632600000|2020-02-25 12:10:00|3234.12|3233.52|3231.12|3230.52|3234.37|3233.77|3230.37|3229.77|5442
1582632900000|2020-02-25 12:15:00|3231.24|3230.64|3233.87|3233.27|3234.37|3233.77|3230.87|3230.27|4272
1582633200000|2020-02-25 12:20:00|3233.99|3233.39|3237.37|3236.77|3241.37|3240.77|3233.37|3232.77|16416
1582633500000|2020-02-25 12:25:00|3237.49|3236.89|3236.37|3235.77|3239.87|3239.27|3236.37|3235.77|6523
1582633800000|2020-02-25 12:30:00|3236.12|3235.52|3238.12|3237.52|3238.87|3238.27|3234.62|3234.02|4556
1582634100000|2020-02-25 12:35:00|3238.37|3237.77|3241.37|3240.77|3242.12|3241.52|3238.12|3237.52|7288
1582634400000|2020-02-25 12:40:00|3241.62|3241.02|3241.12|3240.52|3241.87|3241.27|3239.12|3238.52|3984
1582634700000|2020-02-25 12:45:00|3241.24|3240.64|3244.37|3243.77|3244.62|3244.02|3241.24|3240.64|5469
1582635000000|2020-02-25 12:50:00|3244.24|3243.64|3245.12|3244.52|3245.62|3245.02|3242.12|3241.52|6280
1582635300000|2020-02-25 12:55:00|3244.87|3244.27|3243.87|3243.27|3244.87|3244.27|3243.12|3242.52|4182
1582635600000|2020-02-25 13:00:00|3243.62|3243.02|3240.62|3240.02|3244.12|3243.52|3239.87|3239.27|6949
1582635900000|2020-02-25 13:05:00|3240.87|3240.27|3243.87|3243.27|3243.87|3243.27|3240.12|3239.52|9065
1582636200000|2020-02-25 13:10:00|3244.12|3243.52|3244.12|3243.52|3246.62|3246.02|3243.12|3242.52|13641
1582636500000|2020-02-25 13:15:00|3243.87|3243.27|3242.12|3241.52|3244.12|3243.52|3241.62|3241.02|5060
1582636800000|2020-02-25 13:20:00|3242.37|3241.77|3239.37|3238.77|3243.12|3242.52|3239.12|3238.52|5887
1582637100000|2020-02-25 13:25:00|3239.62|3239.02|3239.37|3238.77|3242.12|3241.52|3239.12|3238.52|6684
1582637400000|2020-02-25 13:30:00|3239.62|3239.02|3240.12|3239.52|3240.37|3239.77|3237.12|3236.52|7856
1582637700000|2020-02-25 13:35:00|3240.24|3239.64|3240.62|3240.02|3240.87|3240.27|3238.87|3238.27|7386
1582638000000|2020-02-25 13:40:00|3240.74|3240.14|3239.74|3239.14|3241.87|3241.27|3239.37|3238.77|4441
1582638300000|2020-02-25 13:45:00|3239.87|3239.27|3241.87|3241.27|3243.12|3242.52|3239.87|3239.27|4942
1582638600000|2020-02-25 13:50:00|3241.99|3241.39|3243.62|3243.02|3245.62|3245.02|3241.37|3240.77|6627
1582638900000|2020-02-25 13:55:00|3243.37|3242.77|3242.62|3242.02|3246.12|3245.52|3239.62|3239.02|12637
1582639200000|2020-02-25 14:00:00|3242.37|3241.77|3239.62|3239.02|3243.37|3242.77|3238.87|3238.27|9361
1582639500000|2020-02-25 14:05:00|3239.74|3239.14|3237.62|3237.02|3240.87|3240.27|3237.62|3237.02|7545
1582639800000|2020-02-25 14:10:00|3237.87|3237.27|3239.62|3239.02|3240.12|3239.52|3237.87|3237.27|4247
1582640100000|2020-02-25 14:15:00|3239.49|3238.89|3242.12|3241.52|3242.37|3241.77|3239.37|3238.77|5025
1582640400000|2020-02-25 14:20:00|3242.37|3241.77|3242.62|3242.02|3243.62|3243.02|3241.12|3240.52|6099
1582640700000|2020-02-25 14:25:00|3242.49|3241.89|3241.37|3240.77|3243.12|3242.52|3240.62|3240.02|9949
1582641000000|2020-02-25 14:30:00|3241.62|3241.02|3235.27|3234.87|3248.02|3247.62|3235.02|3234.62|59348
1582641300000|2020-02-25 14:35:00|3235.02|3234.62|3239.77|3239.37|3245.02|3244.62|3233.52|3233.12|45296
1582641600000|2020-02-25 14:40:00|3239.52|3239.12|3230.52|3230.12|3239.77|3239.37|3230.27|3229.87|45170
1582641900000|2020-02-25 14:45:00|3230.27|3229.87|3228.02|3227.62|3231.77|3231.37|3222.52|3222.12|48552
1582642200000|2020-02-25 14:50:00|3227.77|3227.37|3234.77|3234.37|3236.02|3235.62|3224.52|3224.12|56656
1582642500000|2020-02-25 14:55:00|3234.64|3234.24|3232.89|3232.49|3235.52|3235.12|3230.02|3229.62|33988
1582642800000|2020-02-25 15:00:00|3233.27|3232.87|3231.02|3230.62|3237.77|3237.37|3229.02|3228.62|42493
1582643100000|2020-02-25 15:05:00|3230.77|3230.37|3231.77|3231.37|3235.77|3235.37|3229.02|3228.62|33707
1582643400000|2020-02-25 15:10:00|3231.76|3231.36|3227.51|3227.11|3233.01|3232.61|3225.51|3225.11|32165
1582643700000|2020-02-25 15:15:00|3227.76|3227.36|3223.01|3222.61|3229.51|3229.11|3222.88|3222.48|29144
1582644000000|2020-02-25 15:20:00|3222.76|3222.36|3212.51|3212.11|3223.01|3222.61|3212.51|3212.11|51427
1582644300000|2020-02-25 15:25:00|3212.26|3211.86|3204.51|3204.11|3212.76|3212.36|3202.01|3201.61|79168
1582644600000|2020-02-25 15:30:00|3204.76|3204.36|3205.26|3204.86|3209.01|3208.61|3196.76|3196.36|65746
1582644900000|2020-02-25 15:35:00|3203.76|3203.36|3206.63|3206.23|3209.51|3209.11|3200.01|3199.61|50526
1582645200000|2020-02-25 15:40:00|3206.51|3206.11|3213.01|3212.61|3213.51|3213.11|3202.26|3201.86|50881
1582645500000|2020-02-25 15:45:00|3212.76|3212.36|3201.63|3201.23|3214.51|3214.11|3201.26|3200.86|45539
1582645800000|2020-02-25 15:50:00|3201.51|3201.11|3193.76|3193.36|3202.01|3201.61|3186.51|3186.11|78486
1582646100000|2020-02-25 15:55:00|3194.01|3193.61|3200.01|3199.61|3200.26|3199.86|3191.01|3190.61|55252
1582646400000|2020-02-25 16:00:00|3199.76|3199.36|3193.76|3193.36|3204.26|3203.86|3193.01|3192.61|45795
1582646700000|2020-02-25 16:05:00|3193.51|3193.11|3189.38|3188.98|3198.76|3198.36|3187.76|3187.36|49169
1582647000000|2020-02-25 16:10:00|3189.26|3188.86|3190.76|3190.36|3195.76|3195.36|3187.76|3187.36|38935
1582647300000|2020-02-25 16:15:00|3191.01|3190.61|3182.51|3182.11|3191.51|3191.11|3177.01|3176.61|62769
1582647600000|2020-02-25 16:20:00|3182.26|3181.86|3183.51|3183.11|3184.76|3184.36|3177.76|3177.36|46018
1582647900000|2020-02-25 16:25:00|3183.63|3183.23|3189.51|3189.11|3191.76|3191.36|3182.26|3181.86|40717
1582648200000|2020-02-25 16:30:00|3189.26|3188.86|3192.01|3191.61|3194.01|3193.61|3184.51|3184.11|38416
1582648500000|2020-02-25 16:35:00|3192.76|3192.36|3193.01|3192.61|3194.51|3194.11|3187.76|3187.36|34947
1582648800000|2020-02-25 16:40:00|3193.13|3192.73|3184.76|3184.36|3193.76|3193.36|3184.51|3184.11|32925
1582649100000|2020-02-25 16:45:00|3185.01|3184.61|3196.26|3195.86|3198.51|3198.11|3184.76|3184.36|33177
1582649400000|2020-02-25 16:50:00|3196.01|3195.61|3198.51|3198.11|3198.51|3198.11|3194.01|3193.61|23669
1582649700000|2020-02-25 16:55:00|3198.26|3197.86|3196.01|3195.61|3199.01|3198.61|3193.76|3193.36|26715
1582650000000|2020-02-25 17:00:00|3195.76|3195.36|3194.01|3193.61|3198.51|3198.11|3193.26|3192.86|26824
1582650300000|2020-02-25 17:05:00|3194.26|3193.86|3194.26|3193.86|3195.51|3195.11|3191.51|3191.11|22409
1582650600000|2020-02-25 17:10:00|3194.01|3193.61|3192.76|3192.36|3197.51|3197.11|3192.51|3192.11|18041
1582650900000|2020-02-25 17:15:00|3192.51|3192.11|3186.13|3185.73|3192.76|3192.36|3185.26|3184.86|24144
1582651200000|2020-02-25 17:20:00|3186.26|3185.86|3184.01|3183.61|3187.26|3186.86|3182.76|3182.36|20619
1582651500000|2020-02-25 17:25:00|3184.26|3183.86|3183.51|3183.11|3186.01|3185.61|3181.26|3180.86|21249
1582651800000|2020-02-25 17:30:00|3183.01|3182.61|3189.01|3188.61|3189.26|3188.86|3182.76|3182.36|22823
1582652100000|2020-02-25 17:35:00|3188.76|3188.36|3190.26|3189.86|3192.26|3191.86|3188.26|3187.86|14408
1582652400000|2020-02-25 17:40:00|3190.44|3190.04|3179.94|3179.54|3190.69|3190.29|3178.44|3178.04|33972
1582652700000|2020-02-25 17:45:00|3179.81|3179.41|3173.94|3173.54|3180.19|3179.79|3172.94|3172.54|34785
1582653000000|2020-02-25 17:50:00|3174.19|3173.79|3176.44|3176.04|3177.44|3177.04|3172.44|3172.04|23005
1582653300000|2020-02-25 17:55:00|3176.56|3176.16|3172.69|3172.29|3177.44|3177.04|3171.69|3171.29|23424
1582653600000|2020-02-25 18:00:00|3171.94|3171.54|3171.69|3171.29|3176.19|3175.79|3167.44|3167.04|50849
1582653900000|2020-02-25 18:05:00|3171.44|3171.04|3175.19|3174.79|3176.94|3176.54|3169.44|3169.04|30287
1582654200000|2020-02-25 18:10:00|3175.44|3175.04|3173.94|3173.54|3179.19|3178.79|3172.69|3172.29|25304
1582654500000|2020-02-25 18:15:00|3172.44|3172.04|3165.44|3165.04|3175.44|3175.04|3163.44|3163.04|38135
1582654800000|2020-02-25 18:20:00|3165.69|3165.29|3167.19|3166.79|3168.94|3168.54|3165.19|3164.79|19811
1582655100000|2020-02-25 18:25:00|3167.31|3166.91|3167.69|3167.29|3170.19|3169.79|3164.69|3164.29|21971
1582655400000|2020-02-25 18:30:00|3167.81|3167.41|3165.19|3164.79|3167.81|3167.41|3161.19|3160.79|30502
1582655700000|2020-02-25 18:35:00|3164.94|3164.54|3161.19|3160.79|3165.44|3165.04|3159.94|3159.54|33302
1582656000000|2020-02-25 18:40:00|3160.94|3160.54|3165.44|3165.04|3167.06|3166.66|3158.44|3158.04|38370
1582656300000|2020-02-25 18:45:00|3165.19|3164.79|3162.19|3161.79|3166.69|3166.29|3162.19|3161.79|23040
1582656600000|2020-02-25 18:50:00|3162.44|3162.04|3160.69|3160.29|3168.19|3167.79|3157.44|3157.04|32732
1582656900000|2020-02-25 18:55:00|3160.44|3160.04|3152.44|3152.04|3161.19|3160.79|3152.44|3152.04|34521
1582657200000|2020-02-25 19:00:00|3152.69|3152.29|3150.19|3149.79|3153.69|3153.29|3144.19|3143.79|59915
1582657500000|2020-02-25 19:05:00|3149.94|3149.54|3136.44|3136.04|3152.06|3151.66|3132.19|3131.79|65515
1582657800000|2020-02-25 19:10:00|3136.69|3136.29|3147.19|3146.79|3148.69|3148.29|3133.44|3133.04|57685
1582658100000|2020-02-25 19:15:00|3147.44|3147.04|3137.69|3137.29|3147.94|3147.54|3135.94|3135.54|42603
1582658400000|2020-02-25 19:20:00|3137.19|3136.79|3134.44|3134.04|3142.94|3142.54|3133.69|3133.29|35610
1582658700000|2020-02-25 19:25:00|3134.19|3133.79|3127.69|3127.29|3138.44|3138.04|3127.44|3127.04|39872
1582659000000|2020-02-25 19:30:00|3127.94|3127.54|3129.19|3128.79|3134.94|3134.54|3122.44|3122.04|66114
1582659300000|2020-02-25 19:35:00|3128.69|3128.29|3123.94|3123.54|3130.94|3130.54|3123.44|3123.04|44524
1582659600000|2020-02-25 19:40:00|3123.69|3123.29|3137.19|3136.79|3137.69|3137.29|3122.44|3122.04|50923
1582659900000|2020-02-25 19:45:00|3137.44|3137.04|3140.19|3139.79|3142.69|3142.29|3132.44|3132.04|48813
1582660200000|2020-02-25 19:50:00|3140.44|3140.04|3145.69|3145.29|3145.94|3145.54|3136.19|3135.79|39558
1582660500000|2020-02-25 19:55:00|3145.81|3145.41|3143.19|3142.79|3147.94|3147.54|3141.44|3141.04|35170
1582660800000|2020-02-25 20:00:00|3143.44|3143.04|3148.19|3147.79|3155.19|3154.79|3143.44|3143.04|55950
1582661100000|2020-02-25 20:05:00|3147.81|3147.41|3148.69|3148.29|3157.44|3157.04|3147.44|3147.04|44968
1582661400000|2020-02-25 20:10:00|3148.44|3148.04|3141.19|3140.79|3150.69|3150.29|3139.81|3139.41|45976
1582661700000|2020-02-25 20:15:00|3140.94|3140.54|3139.44|3139.04|3147.19|3146.79|3136.44|3136.04|49741
1582662000000|2020-02-25 20:20:00|3139.69|3139.29|3131.86|3131.46|3141.94|3141.54|3126.61|3126.21|47807
1582662300000|2020-02-25 20:25:00|3131.61|3131.21|3133.36|3132.96|3137.86|3137.46|3128.86|3128.46|38601
1582662600000|2020-02-25 20:30:00|3133.11|3132.71|3125.11|3124.71|3133.11|3132.71|3119.11|3118.71|65402
1582662900000|2020-02-25 20:35:00|3124.86|3124.46|3120.86|3120.46|3125.61|3125.21|3118.86|3118.46|44421
1582663200000|2020-02-25 20:40:00|3120.61|3120.21|3130.11|3129.71|3134.36|3133.96|3120.61|3120.21|46969
1582663500000|2020-02-25 20:45:00|3130.86|3130.46|3132.11|3131.71|3142.61|3142.21|3130.61|3130.21|58949
1582663800000|2020-02-25 20:50:00|3133.36|3132.96|3127.36|3126.96|3133.36|3132.96|3124.86|3124.46|71223
1582664100000|2020-02-25 20:55:00|3128.11|3127.71|3129.36|3128.96|3133.86|3133.46|3123.61|3123.21|151153
1582664400000|2020-02-25 21:00:00|3129.11|3128.71|3135.94|3135.34|3136.44|3135.84|3126.44|3125.84|76871
1582664700000|2020-02-25 21:05:00|3136.06|3135.46|3135.19|3134.59|3136.19|3135.59|3130.44|3129.84|25739
1582665000000|2020-02-25 21:10:00|3135.69|3135.09|3135.32|3133.82|3135.94|3135.34|3132.19|3131.59|24628
1582665300000|2020-02-25 21:15:00|3135.35|3133.85|3135.65|3134.15|3135.9|3134.4|3135.14|3133.64|8
1582665600000|2020-02-25 21:20:00|3135.72|3134.22|3135.68|3134.18|3135.9|3134.4|3135.17|3133.67|0
1582665900000|2020-02-25 21:25:00|3135.54|3134.04|3134.19|3132.69|3135.54|3134.04|3133.97|3132.47|0
1582666200000|2020-02-25 21:30:00|3134.15|3132.65|3140.31|3139.71|3140.56|3139.96|3133.81|3132.65|6967
1582666500000|2020-02-25 21:35:00|3140.56|3139.96|3142.56|3141.96|3144.06|3143.46|3139.31|3138.71|5857
1582666800000|2020-02-25 21:40:00|3142.81|3142.21|3141.81|3141.21|3143.31|3142.71|3139.81|3139.21|2815
1582667100000|2020-02-25 21:45:00|3141.56|3140.96|3142.81|3142.21|3145.81|3145.21|3141.56|3140.96|4359
1582667400000|2020-02-25 21:50:00|3143.06|3142.46|3140.81|3140.21|3143.06|3142.46|3140.81|3140.21|3932
1582667700000|2020-02-25 21:55:00|3141.06|3140.46|3140.8|3139.3|3141.06|3140.46|3139.56|3138.96|2080
1582668000000|2020-02-25 22:00:00|3140.63|3139.13|3140.37|3138.87|3140.84|3139.34|3140.23|3138.73|2
1582668300000|2020-02-25 22:05:00|3140.34|3138.84|3139.53|3138.03|3140.63|3139.13|3139.53|3138.03|0
1582668600000|2020-02-25 22:10:00|3139.5|3138|3139.5|3138|3140.23|3138.73|3139.24|3137.74|0
1582668900000|2020-02-25 22:15:00|3139.42|3137.92|3135.31|3133.81|3139.42|3137.92|3135.31|3133.81|0
1582669200000|2020-02-25 22:20:00|3135.13|3133.63|3135.52|3134.02|3136.44|3134.94|3134.66|3133.16|0
1582669500000|2020-02-25 22:25:00|3135.67|3134.17|3134.67|3133.17|3135.67|3134.17|3134.43|3132.93|0
1582669800000|2020-02-25 22:30:00|3134.31|3132.81|3135.43|3133.93|3135.58|3134.08|3134.27|3132.77|0
1582670100000|2020-02-25 22:35:00|3135.54|3134.04|3135.36|3133.86|3135.87|3134.37|3135.36|3133.86|0
1582670400000|2020-02-25 22:40:00|3135.43|3133.93|3135.06|3133.56|3135.87|3134.37|3135|3133.5|0
1582670700000|2020-02-25 22:45:00|3135.47|3133.97|3134.74|3133.24|3135.68|3134.18|3134.74|3133.24|0
1582671000000|2020-02-25 22:50:00|3135.17|3133.67|3135.82|3134.32|3136.32|3134.82|3135.17|3133.67|0
1582671300000|2020-02-25 22:55:00|3135.78|3134.28|3137.08|3135.58|3137.77|3136.27|3135.78|3134.28|0
1582671600000|2020-02-25 23:00:00|3137.73|3136.23|3141.69|3141.09|3144.69|3144.09|3137.44|3136.23|6740
1582671900000|2020-02-25 23:05:00|3141.44|3140.84|3147.94|3147.34|3148.44|3147.84|3141.19|3140.59|5139
1582672200000|2020-02-25 23:10:00|3147.69|3147.09|3148.44|3147.84|3148.44|3147.84|3146.69|3146.09|1668
1582672500000|2020-02-25 23:15:00|3148.19|3147.59|3147.19|3146.59|3149.69|3149.09|3146.69|3146.09|2760
1582672800000|2020-02-25 23:20:00|3147.44|3146.84|3145.94|3145.34|3148.19|3147.59|3144.94|3144.34|2218
1582673100000|2020-02-25 23:25:00|3146.19|3145.59|3148.69|3148.09|3149.19|3148.59|3146.19|3145.59|2578
1582673400000|2020-02-25 23:30:00|3148.94|3148.34|3150.19|3149.59|3150.44|3149.84|3147.31|3146.71|2884
1582673700000|2020-02-25 23:35:00|3150.44|3149.84|3146.94|3146.34|3150.44|3149.84|3145.44|3144.84|2096
1582674000000|2020-02-25 23:40:00|3147.19|3146.59|3149.94|3149.34|3150.19|3149.59|3146.94|3146.34|1894
1582674300000|2020-02-25 23:45:00|3150.19|3149.59|3153.94|3153.34|3154.94|3154.34|3149.44|3148.84|6506
1582674600000|2020-02-25 23:50:00|3154.19|3153.59|3152.44|3151.84|3154.44|3153.84|3152.06|3151.46|1984
1582674900000|2020-02-25 23:55:00|3151.94|3151.34|3153.06|3152.46|3153.19|3152.59|3150.19|3149.59|2242
1582675200000|2020-02-26 00:00:00|3152.94|3152.34|3152.19|3151.59|3153.94|3153.34|3150.69|3150.09|3485
1582675500000|2020-02-26 00:05:00|3151.94|3151.34|3153.44|3152.84|3153.69|3153.09|3151.44|3150.84|3184
1582675800000|2020-02-26 00:10:00|3153.31|3152.71|3147.69|3147.09|3153.31|3152.71|3146.19|3145.59|5341
1582676100000|2020-02-26 00:15:00|3147.44|3146.84|3143.94|3143.34|3148.94|3148.34|3143.69|3143.09|4130
1582676400000|2020-02-26 00:20:00|3143.69|3143.09|3148.19|3147.59|3148.69|3148.09|3142.44|3141.84|4809
1582676700000|2020-02-26 00:25:00|3147.94|3147.34|3149.94|3149.34|3150.19|3149.59|3145.19|3144.59|3141
1582677000000|2020-02-26 00:30:00|3149.69|3149.09|3148.44|3147.84|3149.69|3149.09|3147.94|3147.34|2552
1582677300000|2020-02-26 00:35:00|3148.19|3147.59|3142.44|3141.84|3148.94|3148.34|3141.69|3141.09|3910
1582677600000|2020-02-26 00:40:00|3142.31|3141.71|3145.19|3144.59|3146.19|3145.59|3142.06|3141.46|2441
1582677900000|2020-02-26 00:45:00|3145.44|3144.84|3147.19|3146.59|3147.69|3147.09|3143.19|3142.59|3203
1582678200000|2020-02-26 00:50:00|3147.06|3146.46|3143.94|3143.34|3147.06|3146.46|3141.94|3141.34|2924
1582678500000|2020-02-26 00:55:00|3144.19|3143.59|3136.19|3135.59|3144.44|3143.84|3136.19|3135.59|6319
1582678800000|2020-02-26 01:00:00|3136.94|3136.34|3132.94|3132.34|3141.94|3141.34|3128.69|3128.09|10221
1582679100000|2020-02-26 01:05:00|3133.06|3132.46|3132.19|3131.59|3138.81|3138.21|3131.69|3131.09|5008
1582679400000|2020-02-26 01:10:00|3132.06|3131.46|3134.44|3133.84|3136.19|3135.59|3131.69|3131.09|4353
1582679700000|2020-02-26 01:15:00|3134.56|3133.96|3138.69|3138.09|3141.69|3141.09|3133.69|3133.09|5390
1582680000000|2020-02-26 01:20:00|3138.56|3137.96|3141.19|3140.59|3142.69|3142.09|3137.56|3136.96|2786
1582680300000|2020-02-26 01:25:00|3141.44|3140.84|3140.94|3140.34|3141.94|3141.34|3138.44|3137.84|2425
1582680600000|2020-02-26 01:30:00|3141.19|3140.59|3143.19|3142.59|3144.44|3143.84|3140.69|3140.09|4163
1582680900000|2020-02-26 01:35:00|3143.31|3142.71|3148.94|3148.34|3149.19|3148.59|3143.19|3142.59|4985
1582681200000|2020-02-26 01:40:00|3148.69|3148.09|3142.69|3142.09|3148.69|3148.09|3141.94|3141.34|3731
1582681500000|2020-02-26 01:45:00|3142.94|3142.34|3140.94|3140.34|3146.56|3145.96|3139.94|3139.34|6044
1582681800000|2020-02-26 01:50:00|3140.81|3140.21|3142.44|3141.84|3145.19|3144.59|3140.44|3139.84|3680
1582682100000|2020-02-26 01:55:00|3142.31|3141.71|3142.69|3142.09|3146.94|3146.34|3142.19|3141.59|2969
1582682400000|2020-02-26 02:00:00|3142.44|3141.84|3137.69|3137.09|3142.44|3141.84|3136.19|3135.59|4221
1582682700000|2020-02-26 02:05:00|3137.56|3136.96|3144.19|3143.59|3144.19|3143.59|3137.31|3136.71|4658
1582683000000|2020-02-26 02:10:00|3143.94|3143.34|3151.44|3150.84|3151.44|3150.84|3143.44|3142.84|5511
1582683300000|2020-02-26 02:15:00|3151.31|3150.71|3151.94|3151.34|3154.19|3153.59|3149.69|3149.09|6285
1582683600000|2020-02-26 02:20:00|3151.69|3151.09|3152.94|3152.34|3152.94|3152.34|3147.69|3147.09|6801
1582683900000|2020-02-26 02:25:00|3153.19|3152.59|3152.19|3151.59|3153.69|3153.09|3150.94|3150.34|3926
1582684200000|2020-02-26 02:30:00|3152.31|3151.71|3154.69|3154.09|3156.81|3156.21|3152.19|3151.59|5201
1582684500000|2020-02-26 02:35:00|3154.44|3153.84|3159.69|3159.09|3159.94|3159.34|3154.31|3153.71|6451
1582684800000|2020-02-26 02:40:00|3159.56|3158.96|3156.69|3156.09|3159.56|3158.96|3154.94|3154.34|3475
1582685100000|2020-02-26 02:45:00|3156.94|3156.34|3154.19|3153.59|3157.94|3157.34|3153.19|3152.59|3819
1582685400000|2020-02-26 02:50:00|3154.06|3153.46|3152.56|3151.96|3155.69|3155.09|3152.44|3151.84|2420
1582685700000|2020-02-26 02:55:00|3152.44|3151.84|3154.06|3153.46|3154.69|3154.09|3151.94|3151.34|2445
1582686000000|2020-02-26 03:00:00|3154.19|3153.59|3155.69|3155.09|3156.69|3156.09|3154.06|3153.46|3017
1582686300000|2020-02-26 03:05:00|3155.44|3154.84|3154.19|3153.59|3155.81|3155.21|3152.69|3152.09|1926
1582686600000|2020-02-26 03:10:00|3154.31|3153.71|3158.19|3157.59|3158.69|3158.09|3154.19|3153.59|2537
1582686900000|2020-02-26 03:15:00|3157.94|3157.34|3155.44|3154.84|3158.69|3158.09|3155.31|3154.71|1985
1582687200000|2020-02-26 03:20:00|3155.56|3154.96|3155.94|3155.34|3156.69|3156.09|3154.44|3153.84|1931
1582687500000|2020-02-26 03:25:00|3155.69|3155.09|3157.19|3156.59|3157.94|3157.34|3155.69|3155.09|1665
1582687800000|2020-02-26 03:30:00|3156.94|3156.34|3152.06|3151.46|3157.19|3156.59|3149.44|3148.84|4412
1582688100000|2020-02-26 03:35:00|3151.94|3151.34|3153.44|3152.84|3155.69|3155.09|3151.94|3151.34|2415
1582688400000|2020-02-26 03:40:00|3153.31|3152.71|3154.44|3153.84|3155.19|3154.59|3152.94|3152.34|1534
1582688700000|2020-02-26 03:45:00|3154.81|3154.21|3155.19|3154.59|3156.44|3155.84|3153.94|3153.34|1861
1582689000000|2020-02-26 03:50:00|3155.31|3154.71|3152.19|3151.59|3155.44|3154.84|3151.94|3151.34|1390
1582689300000|2020-02-26 03:55:00|3152.44|3151.84|3153.69|3153.09|3154.19|3153.59|3151.94|3151.34|1526
1582689600000|2020-02-26 04:00:00|3153.44|3152.84|3150.94|3150.34|3154.44|3153.84|3150.19|3149.59|1749
1582689900000|2020-02-26 04:05:00|3151.06|3150.46|3149.44|3148.84|3151.19|3150.59|3148.44|3147.84|1956
1582690200000|2020-02-26 04:10:00|3149.31|3148.71|3147.44|3146.84|3149.56|3148.96|3146.94|3146.34|1648
1582690500000|2020-02-26 04:15:00|3147.19|3146.59|3145.44|3144.84|3147.69|3147.09|3144.69|3144.09|1860
1582690800000|2020-02-26 04:20:00|3145.69|3145.09|3149.19|3148.59|3149.94|3149.34|3145.69|3145.09|1868
1582691100000|2020-02-26 04:25:00|3149.31|3148.71|3149.69|3149.09|3149.94|3149.34|3148.69|3148.09|957
1582691400000|2020-02-26 04:30:00|3149.81|3149.21|3149.31|3148.71|3151.19|3150.59|3148.31|3147.71|5726
1582691700000|2020-02-26 04:35:00|3149.06|3148.46|3151.56|3150.96|3153.56|3152.96|3147.94|3147.34|2666
1582692000000|2020-02-26 04:40:00|3151.44|3150.84|3151.19|3150.59|3152.44|3151.84|3150.56|3149.96|914
1582692300000|2020-02-26 04:45:00|3151.31|3150.71|3153.19|3152.59|3154.06|3153.46|3150.94|3150.34|2655
1582692600000|2020-02-26 04:50:00|3152.94|3152.34|3152.19|3151.59|3153.69|3153.09|3151.94|3151.34|1420
1582692900000|2020-02-26 04:55:00|3152.06|3151.46|3151.44|3150.84|3152.69|3152.09|3149.94|3149.34|1435
1582693200000|2020-02-26 05:00:00|3151.19|3150.59|3148.44|3147.84|3151.94|3151.34|3148.19|3147.59|4088
1582693500000|2020-02-26 05:05:00|3148.56|3147.96|3151.19|3150.59|3151.44|3150.84|3148.19|3147.59|1350
1582693800000|2020-02-26 05:10:00|3151.31|3150.71|3150.44|3149.84|3151.69|3151.09|3150.44|3149.84|1322
1582694100000|2020-02-26 05:15:00|3150.94|3150.34|3148.94|3148.34|3151.19|3150.59|3148.69|3148.09|1178
1582694400000|2020-02-26 05:20:00|3148.81|3148.21|3148.19|3147.59|3149.19|3148.59|3146.19|3145.59|1545
1582694700000|2020-02-26 05:25:00|3147.94|3147.34|3149.69|3149.09|3150.94|3150.34|3146.81|3146.21|2248
1582695000000|2020-02-26 05:30:00|3149.81|3149.21|3150.69|3150.09|3152.19|3151.59|3149.19|3148.59|1682
1582695300000|2020-02-26 05:35:00|3150.44|3149.84|3148.44|3147.84|3151.44|3150.84|3147.94|3147.34|1642
1582695600000|2020-02-26 05:40:00|3148.69|3148.09|3150.44|3149.84|3151.19|3150.59|3148.19|3147.59|1344
1582695900000|2020-02-26 05:45:00|3150.19|3149.59|3151.69|3151.09|3151.94|3151.34|3148.69|3148.09|1391
1582696200000|2020-02-26 05:50:00|3151.56|3150.96|3151.44|3150.84|3152.19|3151.59|3150.44|3149.84|1250
1582696500000|2020-02-26 05:55:00|3151.31|3150.71|3151.94|3151.34|3153.44|3152.84|3151.19|3150.59|1543
1582696800000|2020-02-26 06:00:00|3152.19|3151.59|3149.06|3148.46|3152.19|3151.59|3148.69|3148.09|2191
1582697100000|2020-02-26 06:05:00|3149.19|3148.59|3147.19|3146.59|3149.69|3149.09|3145.94|3145.34|5361
1582697400000|2020-02-26 06:10:00|3146.94|3146.34|3143.69|3143.09|3147.44|3146.84|3143.19|3142.59|2640
1582697700000|2020-02-26 06:15:00|3143.56|3142.96|3145.44|3144.84|3146.19|3145.59|3140.94|3140.34|4555
1582698000000|2020-02-26 06:20:00|3145.31|3144.71|3143.94|3143.34|3145.94|3145.34|3142.69|3142.09|1339
1582698300000|2020-02-26 06:25:00|3143.81|3143.21|3142.94|3142.34|3144.94|3144.34|3142.56|3141.96|2356
1582698600000|2020-02-26 06:30:00|3142.81|3142.21|3143.19|3142.59|3144.81|3144.21|3141.81|3141.21|1431
1582698900000|2020-02-26 06:35:00|3143.31|3142.71|3143.19|3142.59|3145.19|3144.59|3142.94|3142.34|2756
1582699200000|2020-02-26 06:40:00|3142.94|3142.34|3142.69|3142.09|3142.94|3142.34|3141.19|3140.59|1216
1582699500000|2020-02-26 06:45:00|3142.94|3142.34|3143.44|3142.84|3143.44|3142.84|3142.19|3141.59|899
1582699800000|2020-02-26 06:50:00|3143.19|3142.59|3141.69|3141.09|3143.44|3142.84|3141.19|3140.59|987
1582700100000|2020-02-26 06:55:00|3141.56|3140.96|3136.44|3135.84|3141.56|3140.96|3132.94|3132.34|4816
1582700400000|2020-02-26 07:00:00|3136.31|3135.71|3135.69|3135.09|3139.69|3139.09|3133.94|3133.34|3594
1582700700000|2020-02-26 07:05:00|3135.81|3135.21|3140.69|3140.09|3141.44|3140.84|3135.69|3135.09|3825
1582701000000|2020-02-26 07:10:00|3140.44|3139.84|3138.94|3138.34|3142.44|3141.84|3138.44|3137.84|3406
1582701300000|2020-02-26 07:15:00|3138.69|3138.09|3139.19|3138.59|3140.69|3140.09|3136.56|3135.96|3447
1582701600000|2020-02-26 07:20:00|3139.06|3138.46|3137.44|3136.84|3139.19|3138.59|3135.69|3135.09|5020
1582701900000|2020-02-26 07:25:00|3137.94|3137.34|3139.69|3139.09|3141.94|3141.34|3137.44|3136.84|3850
1582702200000|2020-02-26 07:30:00|3139.44|3138.84|3136.69|3136.09|3140.19|3139.59|3136.19|3135.59|3533
1582702500000|2020-02-26 07:35:00|3136.81|3136.21|3139.44|3138.84|3139.44|3138.84|3136.19|3135.59|4628
1582702800000|2020-02-26 07:40:00|3139.31|3138.71|3138.94|3138.34|3139.94|3139.34|3136.44|3135.84|3688
1582703100000|2020-02-26 07:45:00|3138.69|3138.09|3145.06|3144.46|3145.19|3144.59|3138.44|3137.84|3427
1582703400000|2020-02-26 07:50:00|3145.19|3144.59|3144.19|3143.59|3146.19|3145.59|3142.19|3141.59|4151
1582703700000|2020-02-26 07:55:00|3144.44|3143.84|3150.19|3149.59|3150.69|3150.09|3143.94|3143.34|4965
1582704000000|2020-02-26 08:00:00|3149.69|3149.09|3149.69|3149.09|3153.19|3152.59|3147.94|3147.34|10068
1582704300000|2020-02-26 08:05:00|3149.44|3148.84|3150.69|3150.09|3153.69|3153.09|3149.19|3148.59|7289
1582704600000|2020-02-26 08:10:00|3150.81|3150.21|3148.56|3147.96|3151.69|3151.09|3146.94|3146.34|6177
1582704900000|2020-02-26 08:15:00|3148.69|3148.09|3146.69|3146.09|3151.44|3150.84|3143.69|3143.09|8103
1582705200000|2020-02-26 08:20:00|3146.44|3145.84|3147.44|3146.84|3148.19|3147.59|3143.69|3143.09|6029
1582705500000|2020-02-26 08:25:00|3147.19|3146.59|3141.94|3141.34|3148.44|3147.84|3141.69|3141.09|5927
1582705800000|2020-02-26 08:30:00|3142.19|3141.59|3141.19|3140.59|3145.69|3145.09|3140.44|3139.84|6827
1582706100000|2020-02-26 08:35:00|3140.94|3140.34|3137.94|3137.34|3142.69|3142.09|3137.69|3137.09|7484
1582706400000|2020-02-26 08:40:00|3138.19|3137.59|3130.94|3130.34|3138.44|3137.84|3129.44|3128.84|12451
1582706700000|2020-02-26 08:45:00|3130.81|3130.21|3122.19|3121.59|3131.44|3130.84|3119.69|3119.09|14501
1582707000000|2020-02-26 08:50:00|3122.06|3121.46|3118.94|3118.34|3126.19|3125.59|3117.94|3117.34|17658
1582707300000|2020-02-26 08:55:00|3119.44|3118.84|3119.44|3118.84|3121.19|3120.59|3117.19|3116.59|10139
1582707600000|2020-02-26 09:00:00|3119.19|3118.59|3109.06|3108.46|3119.44|3118.84|3108.94|3108.34|17174
1582707900000|2020-02-26 09:05:00|3108.94|3108.34|3100.44|3099.84|3108.94|3108.34|3098.44|3097.84|20472
1582708200000|2020-02-26 09:10:00|3099.94|3099.34|3104.19|3103.59|3104.44|3103.84|3092.69|3092.09|22649
1582708500000|2020-02-26 09:15:00|3104.31|3103.71|3114.44|3113.84|3114.94|3114.34|3102.94|3102.34|16165
1582708800000|2020-02-26 09:20:00|3114.19|3113.59|3111.19|3110.59|3114.44|3113.84|3105.94|3105.34|12444
1582709100000|2020-02-26 09:25:00|3111.44|3110.84|3115.19|3114.59|3115.94|3115.34|3109.19|3108.59|10558
1582709400000|2020-02-26 09:30:00|3115.31|3114.71|3114.44|3113.84|3115.94|3115.34|3109.44|3108.84|12734
1582709700000|2020-02-26 09:35:00|3114.19|3113.59|3120.06|3119.46|3123.69|3123.09|3112.19|3111.59|15796
1582710000000|2020-02-26 09:40:00|3119.94|3119.34|3117.44|3116.84|3124.19|3123.59|3115.94|3115.34|16580
1582710300000|2020-02-26 09:45:00|3117.69|3117.09|3112.19|3111.59|3119.44|3118.84|3111.44|3110.84|14349
1582710600000|2020-02-26 09:50:00|3112.06|3111.46|3118.94|3118.34|3119.94|3119.34|3112.06|3111.46|10974
1582710900000|2020-02-26 09:55:00|3119.06|3118.46|3115.19|3114.59|3119.19|3118.59|3113.94|3113.34|7532
1582711200000|2020-02-26 10:00:00|3115.44|3114.84|3119.69|3119.09|3120.19|3119.59|3115.19|3114.59|8949
1582711500000|2020-02-26 10:05:00|3119.44|3118.84|3128.94|3128.34|3129.94|3129.34|3119.44|3118.84|14797
1582711800000|2020-02-26 10:10:00|3129.06|3128.46|3124.94|3124.34|3129.94|3129.34|3124.94|3124.34|9072
1582712100000|2020-02-26 10:15:00|3125.19|3124.59|3128.69|3128.09|3133.19|3132.59|3125.19|3124.59|11483
1582712400000|2020-02-26 10:20:00|3128.94|3128.34|3129.31|3128.71|3133.19|3132.59|3128.19|3127.59|7393
1582712700000|2020-02-26 10:25:00|3129.19|3128.59|3133.94|3133.34|3134.44|3133.84|3128.31|3127.71|6627
1582713000000|2020-02-26 10:30:00|3133.81|3133.21|3132.19|3131.59|3134.19|3133.59|3129.94|3129.34|6320
1582713300000|2020-02-26 10:35:00|3132.31|3131.71|3129.69|3129.09|3133.44|3132.84|3129.19|3128.59|4894
1582713600000|2020-02-26 10:40:00|3130.06|3129.46|3131.44|3130.84|3131.94|3131.34|3127.19|3126.59|6389
1582713900000|2020-02-26 10:45:00|3131.69|3131.09|3121.94|3121.34|3132.69|3132.09|3121.44|3120.84|10615
1582714200000|2020-02-26 10:50:00|3122.19|3121.59|3121.44|3120.84|3123.44|3122.84|3119.69|3119.09|7457
1582714500000|2020-02-26 10:55:00|3121.31|3120.71|3119.94|3119.34|3124.69|3124.09|3119.44|3118.84|6496
1582714800000|2020-02-26 11:00:00|3120.19|3119.59|3124.44|3123.84|3124.44|3123.84|3120.19|3119.59|4275
1582715100000|2020-02-26 11:05:00|3124.69|3124.09|3129.94|3129.34|3131.69|3131.09|3124.69|3124.09|9007
1582715400000|2020-02-26 11:10:00|3129.81|3129.21|3129.94|3129.34|3131.94|3131.34|3126.44|3125.84|5977
1582715700000|2020-02-26 11:15:00|3130.19|3129.59|3130.94|3130.34|3131.69|3131.09|3129.19|3128.59|3834
1582716000000|2020-02-26 11:20:00|3131.06|3130.46|3137.69|3137.09|3138.69|3138.09|3131.06|3130.46|8790
1582716300000|2020-02-26 11:25:00|3137.44|3136.84|3137.44|3136.84|3140.44|3139.84|3136.94|3136.34|7181
1582716600000|2020-02-26 11:30:00|3137.56|3136.96|3136.94|3136.34|3139.44|3138.84|3135.94|3135.34|6921
1582716900000|2020-02-26 11:35:00|3136.81|3136.21|3142.94|3142.34|3143.19|3142.59|3136.81|3136.21|6996
1582717200000|2020-02-26 11:40:00|3143.19|3142.59|3144.44|3143.84|3145.94|3145.34|3142.19|3141.59|6196
1582717500000|2020-02-26 11:45:00|3144.56|3143.96|3141.94|3141.34|3145.19|3144.59|3141.69|3141.09|7128
1582717800000|2020-02-26 11:50:00|3142.19|3141.59|3139.94|3139.34|3142.94|3142.34|3138.94|3138.34|5792
1582718100000|2020-02-26 11:55:00|3140.19|3139.59|3136.44|3135.84|3140.44|3139.84|3135.94|3135.34|5005
1582718400000|2020-02-26 12:00:00|3136.69|3136.09|3133.19|3132.59|3137.44|3136.84|3129.19|3128.59|15598
1582718700000|2020-02-26 12:05:00|3133.06|3132.46|3142.94|3142.34|3142.94|3142.34|3131.44|3130.84|12155
1582719000000|2020-02-26 12:10:00|3142.69|3142.09|3140.44|3139.84|3143.94|3143.34|3137.69|3137.09|9397
1582719300000|2020-02-26 12:15:00|3140.69|3140.09|3137.56|3136.96|3142.44|3141.84|3136.94|3136.34|6308
1582719600000|2020-02-26 12:20:00|3137.69|3137.09|3134.44|3133.84|3137.69|3137.09|3130.44|3129.84|10157
1582719900000|2020-02-26 12:25:00|3134.31|3133.71|3132.69|3132.09|3135.44|3134.84|3129.94|3129.34|7019
1582720200000|2020-02-26 12:30:00|3132.44|3131.84|3129.19|3128.59|3133.69|3133.09|3127.81|3127.21|6418
1582720500000|2020-02-26 12:35:00|3129.31|3128.71|3125.19|3124.59|3130.69|3130.09|3123.94|3123.34|6101
1582720800000|2020-02-26 12:40:00|3125.31|3124.71|3131.94|3131.34|3132.44|3131.84|3124.69|3124.09|7518
1582721100000|2020-02-26 12:45:00|3131.81|3131.21|3137.19|3136.59|3137.69|3137.09|3130.69|3130.09|11972
1582721400000|2020-02-26 12:50:00|3137.44|3136.84|3136.69|3136.09|3139.19|3138.59|3135.69|3135.09|5691
1582721700000|2020-02-26 12:55:00|3136.94|3136.34|3139.69|3139.09|3142.19|3141.59|3133.94|3133.34|9618
1582722000000|2020-02-26 13:00:00|3139.94|3139.34|3139.94|3139.34|3141.69|3141.09|3139.19|3138.59|6986
1582722300000|2020-02-26 13:05:00|3139.69|3139.09|3136.94|3136.34|3143.19|3142.59|3135.94|3135.34|8765
1582722600000|2020-02-26 13:10:00|3137.19|3136.59|3133.94|3133.34|3138.94|3138.34|3133.19|3132.59|10562
1582722900000|2020-02-26 13:15:00|3134.06|3133.46|3142.69|3142.09|3142.69|3142.09|3133.94|3133.34|9962
1582723200000|2020-02-26 13:20:00|3142.81|3142.21|3147.69|3147.09|3147.94|3147.34|3140.69|3140.09|9810
1582723500000|2020-02-26 13:25:00|3147.44|3146.84|3145.94|3145.34|3149.19|3148.59|3145.19|3144.59|12957
1582723800000|2020-02-26 13:30:00|3145.69|3145.09|3149.19|3148.59|3150.19|3149.59|3144.44|3143.84|10505
1582724100000|2020-02-26 13:35:00|3149.44|3148.84|3150.94|3150.34|3151.19|3150.59|3148.69|3148.09|10836
1582724400000|2020-02-26 13:40:00|3151.19|3150.59|3146.19|3145.59|3151.19|3150.59|3145.06|3144.46|11679
1582724700000|2020-02-26 13:45:00|3145.94|3145.34|3144.69|3144.09|3148.94|3148.34|3144.69|3144.09|7918
1582725000000|2020-02-26 13:50:00|3144.94|3144.34|3142.44|3141.84|3145.69|3145.09|3140.19|3139.59|8641
1582725300000|2020-02-26 13:55:00|3142.19|3141.59|3142.19|3141.59|3144.19|3143.59|3139.69|3139.09|8537
1582725600000|2020-02-26 14:00:00|3141.94|3141.34|3144.06|3143.46|3146.94|3146.34|3141.94|3141.34|7248
1582725900000|2020-02-26 14:05:00|3144.19|3143.59|3144.94|3144.34|3145.19|3144.59|3140.94|3140.34|5183
1582726200000|2020-02-26 14:10:00|3144.69|3144.09|3146.94|3146.34|3148.19|3147.59|3143.44|3142.84|9097
1582726500000|2020-02-26 14:15:00|3146.69|3146.09|3146.44|3145.84|3148.44|3147.84|3146.19|3145.59|7674
1582726800000|2020-02-26 14:20:00|3146.31|3145.71|3148.44|3147.84|3148.94|3148.34|3145.19|3144.59|7094
1582727100000|2020-02-26 14:25:00|3148.19|3147.59|3143.69|3143.09|3148.19|3147.59|3143.69|3143.09|10228
1582727400000|2020-02-26 14:30:00|3143.44|3142.84|3148.34|3147.94|3152.34|3151.94|3140.59|3140.19|83404
1582727700000|2020-02-26 14:35:00|3148.59|3148.19|3161.59|3161.19|3162.09|3161.69|3146.84|3146.44|63307
1582728000000|2020-02-26 14:40:00|3161.84|3161.44|3171.84|3171.44|3176.59|3176.19|3160.34|3159.94|62791
1582728300000|2020-02-26 14:45:00|3171.96|3171.56|3163.34|3162.94|3173.09|3172.69|3161.09|3160.69|62852
1582728600000|2020-02-26 14:50:00|3163.59|3163.19|3162.59|3162.19|3164.59|3164.19|3156.59|3156.19|46609
1582728900000|2020-02-26 14:55:00|3162.84|3162.44|3157.59|3157.19|3163.09|3162.69|3154.09|3153.69|36469
1582729200000|2020-02-26 15:00:00|3157.34|3156.94|3153.34|3152.94|3159.71|3159.31|3151.09|3150.69|50377
1582729500000|2020-02-26 15:05:00|3153.46|3153.06|3156.34|3155.94|3156.34|3155.94|3148.84|3148.44|46145
1582729800000|2020-02-26 15:10:00|3156.16|3155.76|3163.66|3163.26|3163.66|3163.26|3149.91|3149.51|39680
1582730100000|2020-02-26 15:15:00|3163.16|3162.76|3168.41|3168.01|3169.16|3168.76|3163.16|3162.76|40580
1582730400000|2020-02-26 15:20:00|3168.66|3168.26|3166.66|3166.26|3170.66|3170.26|3162.41|3162.01|39678
1582730700000|2020-02-26 15:25:00|3166.91|3166.51|3165.28|3164.88|3172.91|3172.51|3164.91|3164.51|41024
1582731000000|2020-02-26 15:30:00|3165.16|3164.76|3172.66|3172.26|3173.91|3173.51|3165.16|3164.76|42206
1582731300000|2020-02-26 15:35:00|3172.91|3172.51|3170.16|3169.76|3175.41|3175.01|3169.28|3168.88|37296
1582731600000|2020-02-26 15:40:00|3170.66|3170.26|3178.91|3178.51|3179.66|3179.26|3169.91|3169.51|42468
1582731900000|2020-02-26 15:45:00|3179.16|3178.76|3178.66|3178.26|3180.41|3180.01|3176.16|3175.76|31338
1582732200000|2020-02-26 15:50:00|3178.91|3178.51|3177.41|3177.01|3183.16|3182.76|3176.53|3176.13|40037
1582732500000|2020-02-26 15:55:00|3177.16|3176.76|3173.66|3173.26|3179.16|3178.76|3173.66|3173.26|31659
1582732800000|2020-02-26 16:00:00|3173.78|3173.38|3172.41|3172.01|3175.16|3174.76|3168.91|3168.51|37330
1582733100000|2020-02-26 16:05:00|3172.66|3172.26|3166.91|3166.51|3172.91|3172.51|3166.66|3166.26|21956
1582733400000|2020-02-26 16:10:00|3167.16|3166.76|3165.91|3165.51|3167.53|3167.13|3162.91|3162.51|22059
1582733700000|2020-02-26 16:15:00|3165.66|3165.26|3173.41|3173.01|3173.66|3173.26|3164.91|3164.51|20398
1582734000000|2020-02-26 16:20:00|3173.66|3173.26|3177.91|3177.51|3177.91|3177.51|3172.91|3172.51|18344
1582734300000|2020-02-26 16:25:00|3178.16|3177.76|3177.41|3177.01|3179.16|3178.76|3176.41|3176.01|18284
1582734600000|2020-02-26 16:30:00|3176.91|3176.51|3173.91|3173.51|3177.41|3177.01|3170.16|3169.76|26289
1582734900000|2020-02-26 16:35:00|3173.66|3173.26|3175.16|3174.76|3176.16|3175.76|3167.66|3167.26|24771
1582735200000|2020-02-26 16:40:00|3175.28|3174.88|3168.78|3168.38|3176.66|3176.26|3168.66|3168.26|24195
1582735500000|2020-02-26 16:45:00|3168.91|3168.51|3163.41|3163.01|3168.91|3168.51|3162.66|3162.26|25353
1582735800000|2020-02-26 16:50:00|3163.66|3163.26|3156.16|3155.76|3164.16|3163.76|3155.16|3154.76|29126
1582736100000|2020-02-26 16:55:00|3155.66|3155.26|3156.16|3155.76|3158.66|3158.26|3153.16|3152.76|24667
1582736400000|2020-02-26 17:00:00|3156.66|3156.26|3145.16|3144.76|3158.16|3157.76|3145.16|3144.76|43155
1582736700000|2020-02-26 17:05:00|3144.91|3144.51|3137.91|3137.51|3146.16|3145.76|3134.66|3134.26|46996
1582737000000|2020-02-26 17:10:00|3137.66|3137.26|3137.16|3136.76|3140.66|3140.26|3134.16|3133.76|36241
1582737300000|2020-02-26 17:15:00|3137.28|3136.88|3137.91|3137.51|3138.41|3138.01|3128.91|3128.51|49256
1582737600000|2020-02-26 17:20:00|3137.66|3137.26|3142.66|3142.26|3143.66|3143.26|3136.66|3136.26|38952
1582737900000|2020-02-26 17:25:00|3142.91|3142.51|3142.91|3142.51|3143.66|3143.26|3138.41|3138.01|22360
1582738200000|2020-02-26 17:30:00|3143.91|3143.51|3151.66|3151.26|3152.66|3152.26|3143.66|3143.26|29379
1582738500000|2020-02-26 17:35:00|3151.91|3151.51|3147.66|3147.26|3153.91|3153.51|3147.16|3146.76|25301
1582738800000|2020-02-26 17:40:00|3147.41|3147.01|3143.16|3142.76|3148.91|3148.51|3142.66|3142.26|22608
1582739100000|2020-02-26 17:45:00|3143.41|3143.01|3147.28|3146.88|3151.66|3151.26|3143.41|3143.01|19553
1582739400000|2020-02-26 17:50:00|3147.41|3147.01|3143.16|3142.76|3151.41|3151.01|3142.66|3142.26|19534
1582739700000|2020-02-26 17:55:00|3143.41|3143.01|3145.41|3145.01|3147.66|3147.26|3139.66|3139.26|22159
1582740000000|2020-02-26 18:00:00|3145.66|3145.26|3146.78|3146.38|3149.66|3149.26|3144.41|3144.01|16053
1582740300000|2020-02-26 18:05:00|3146.91|3146.51|3139.4|3139|3148.66|3148.26|3138.9|3138.5|19750
1582740600000|2020-02-26 18:10:00|3139.65|3139.25|3139.4|3139|3141.4|3141|3137.4|3137|14900
1582740900000|2020-02-26 18:15:00|3139.52|3139.12|3138.65|3138.25|3143.4|3143|3136.65|3136.25|16347
1582741200000|2020-02-26 18:20:00|3138.9|3138.5|3138.9|3138.5|3142.15|3141.75|3136.9|3136.5|16209
1582741500000|2020-02-26 18:25:00|3139.65|3139.25|3142.52|3142.12|3146.15|3145.75|3138.15|3137.75|23385
1582741800000|2020-02-26 18:30:00|3142.4|3142|3126.9|3126.5|3143.4|3143|3126.15|3125.75|40413
1582742100000|2020-02-26 18:35:00|3126.65|3126.25|3115.15|3114.75|3129.15|3128.75|3114.65|3114.25|52392
1582742400000|2020-02-26 18:40:00|3114.9|3114.5|3109.65|3109.25|3117.9|3117.5|3109.4|3109|47825
1582742700000|2020-02-26 18:45:00|3109.77|3109.37|3126.9|3126.5|3133.4|3133|3108.65|3108.25|63471
1582743000000|2020-02-26 18:50:00|3126.65|3126.25|3122.4|3122|3128.65|3128.25|3122.15|3121.75|29434
1582743300000|2020-02-26 18:55:00|3122.65|3122.25|3112.65|3112.25|3123.15|3122.75|3110.9|3110.5|42175
1582743600000|2020-02-26 19:00:00|3112.4|3112|3115.9|3115.5|3124.4|3124|3109.15|3108.75|43164
1582743900000|2020-02-26 19:05:00|3115.65|3115.25|3119.27|3118.87|3125.4|3125|3115.65|3115.25|25772
1582744200000|2020-02-26 19:10:00|3119.4|3119|3129.65|3129.25|3129.65|3129.25|3115.65|3115.25|27994
1582744500000|2020-02-26 19:15:00|3129.9|3129.5|3120.15|3119.75|3129.9|3129.5|3119.15|3118.75|20818
1582744800000|2020-02-26 19:20:00|3120.27|3119.87|3126.9|3126.5|3127.15|3126.75|3118.65|3118.25|19603
1582745100000|2020-02-26 19:25:00|3127.15|3126.75|3123.65|3123.25|3132.65|3132.25|3123.15|3122.75|23678
1582745400000|2020-02-26 19:30:00|3123.9|3123.5|3121.9|3121.5|3129.27|3128.87|3117.9|3117.5|31559
1582745700000|2020-02-26 19:35:00|3122.02|3121.62|3126.4|3126|3131.9|3131.5|3121.15|3120.75|21021
1582746000000|2020-02-26 19:40:00|3126.9|3126.5|3119.65|3119.25|3127.15|3126.75|3116.4|3116|26719
1582746300000|2020-02-26 19:45:00|3119.4|3119|3123.15|3122.75|3126.65|3126.25|3116.65|3116.25|25462
1582746600000|2020-02-26 19:50:00|3122.9|3122.5|3121.15|3120.75|3122.9|3122.5|3115.4|3115|20211
1582746900000|2020-02-26 19:55:00|3120.65|3120.25|3115.65|3115.25|3125.15|3124.75|3114.4|3114|26195
1582747200000|2020-02-26 20:00:00|3116.4|3116|3120.02|3119.62|3125.9|3125.5|3115.52|3115.12|24350
1582747500000|2020-02-26 20:05:00|3120.15|3119.75|3123.15|3122.75|3123.15|3122.75|3115.65|3115.25|22012
1582747800000|2020-02-26 20:10:00|3123.4|3123|3125.9|3125.5|3130.15|3129.75|3120.77|3120.37|27412
1582748100000|2020-02-26 20:15:00|3125.77|3125.37|3131.9|3131.5|3135.9|3135.5|3125.4|3125|34655
1582748400000|2020-02-26 20:20:00|3132.15|3131.75|3124.4|3124|3132.9|3132.5|3122.65|3122.25|26640
1582748700000|2020-02-26 20:25:00|3124.15|3123.75|3122.4|3122|3125.9|3125.5|3117.65|3117.25|22358
1582749000000|2020-02-26 20:30:00|3122.15|3121.75|3119.52|3119.12|3126.4|3126|3117.9|3117.5|28968
1582749300000|2020-02-26 20:35:00|3119.4|3119|3126.4|3126|3126.9|3126.5|3119.15|3118.75|21397
1582749600000|2020-02-26 20:40:00|3126.27|3125.87|3125.4|3125|3126.9|3126.5|3120.4|3120|23631
1582749900000|2020-02-26 20:45:00|3125.52|3125.12|3121.65|3121.25|3125.9|3125.5|3120.65|3120.25|28045
1582750200000|2020-02-26 20:50:00|3121.15|3120.75|3121.9|3121.5|3126.9|3126.5|3120.15|3119.75|39888
1582750500000|2020-02-26 20:55:00|3121.65|3121.25|3116.67|3116.27|3123.15|3122.75|3115.67|3115.27|89192
1582750800000|2020-02-26 21:00:00|3116.05|3115.65|3114.15|3113.55|3118.15|3117.55|3111.15|3110.55|56377
1582751100000|2020-02-26 21:05:00|3114.4|3113.8|3111.15|3110.55|3114.4|3113.8|3109.65|3109.05|18921
1582751400000|2020-02-26 21:10:00|3111.4|3110.8|3111.44|3109.94|3112.4|3111.8|3107.9|3107.3|29454
1582751700000|2020-02-26 21:15:00|3111.7|3110.2|3109.37|3107.87|3112.17|3110.67|3109.37|3107.87|13
1582752000000|2020-02-26 21:20:00|3109.4|3107.9|3109.4|3107.9|3109.84|3108.34|3108.5|3107|0
1582752300000|2020-02-26 21:25:00|3109.55|3108.05|3109.37|3107.87|3109.95|3108.45|3109.26|3107.76|0
1582752600000|2020-02-26 21:30:00|3109.19|3107.69|3113.52|3112.92|3115.77|3115.17|3108.27|3107.67|6404
1582752900000|2020-02-26 21:35:00|3113.77|3113.17|3112.52|3111.92|3114.52|3113.92|3110.27|3109.67|2304
1582753200000|2020-02-26 21:40:00|3112.27|3111.67|3110.27|3109.67|3113.27|3112.67|3109.52|3108.92|2099
1582753500000|2020-02-26 21:45:00|3110.52|3109.92|3104.77|3104.17|3110.52|3109.92|3104.02|3103.42|5577
1582753800000|2020-02-26 21:50:00|3105.02|3104.42|3099.77|3099.17|3105.02|3104.42|3099.27|3098.67|8111
1582754100000|2020-02-26 21:55:00|3099.52|3098.92|3101.44|3099.94|3102.27|3101.67|3099.02|3098.42|5215
1582754400000|2020-02-26 22:00:00|3101.48|3099.98|3101.4|3099.9|3102.02|3100.52|3101.11|3099.61|0
1582754700000|2020-02-26 22:05:00|3101.55|3100.05|3102.96|3101.46|3103.36|3101.86|3101.55|3100.05|0
1582755000000|2020-02-26 22:10:00|3103.04|3101.54|3102.68|3101.18|3103.11|3101.61|3102.31|3100.81|0
1582755300000|2020-02-26 22:15:00|3102.72|3101.22|3102.89|3101.39|3103.25|3101.75|3102.31|3100.81|0
1582755600000|2020-02-26 22:20:00|3103.07|3101.57|3102.02|3100.52|3103.07|3101.57|3101.99|3100.49|0
1582755900000|2020-02-26 22:25:00|3101.99|3100.49|3101.99|3100.49|3102.2|3100.7|3101.88|3100.38|0
1582756200000|2020-02-26 22:30:00|3102.06|3100.56|3101.73|3100.23|3102.06|3100.56|3101.55|3100.05|0
1582756500000|2020-02-26 22:35:00|3101.88|3100.38|3101.62|3100.12|3102.31|3100.81|3101.62|3100.12|0
1582756800000|2020-02-26 22:40:00|3101.69|3100.19|3102.09|3100.59|3102.53|3101.03|3101.69|3100.19|0
1582757100000|2020-02-26 22:45:00|3102.57|3101.07|3103.58|3102.08|3103.58|3102.08|3101.73|3100.23|0
1582757400000|2020-02-26 22:50:00|3103.37|3101.87|3104.24|3102.74|3104.93|3103.43|3103.33|3101.83|0
1582757700000|2020-02-26 22:55:00|3104.31|3102.81|3102.65|3101.15|3104.82|3103.32|3102.24|3100.74|0
1582758000000|2020-02-26 23:00:00|3102.67|3101.17|3103.27|3102.67|3103.9|3103.3|3096.65|3096.05|6987
1582758300000|2020-02-26 23:05:00|3103.15|3102.55|3110.15|3109.55|3110.4|3109.8|3103.15|3102.55|4291
1582758600000|2020-02-26 23:10:00|3110.4|3109.8|3109.15|3108.55|3111.15|3110.55|3107.65|3107.05|2229
1582758900000|2020-02-26 23:15:00|3109.4|3108.8|3109.27|3108.67|3111.65|3111.05|3108.4|3107.8|2327
1582759200000|2020-02-26 23:20:00|3109.4|3108.8|3112.15|3111.55|3112.9|3112.3|3108.9|3108.3|1842
1582759500000|2020-02-26 23:25:00|3112.4|3111.8|3111.4|3110.8|3112.4|3111.8|3108.65|3108.05|2835
1582759800000|2020-02-26 23:30:00|3110.9|3110.3|3113.15|3112.55|3115.15|3114.55|3109.9|3109.3|2929
1582760100000|2020-02-26 23:35:00|3113.65|3113.05|3116.4|3115.8|3117.52|3116.92|3112.4|3111.8|4067
1582760400000|2020-02-26 23:40:00|3116.27|3115.67|3108.15|3107.55|3116.4|3115.8|3093.27|3092.67|14629
1582760700000|2020-02-26 23:45:00|3108.02|3107.42|3103.52|3102.92|3113.27|3112.67|3100.65|3100.05|7390
1582761000000|2020-02-26 23:50:00|3103.27|3102.67|3100.27|3099.67|3106.27|3105.67|3094.4|3093.8|6703
1582761300000|2020-02-26 23:55:00|3100.77|3100.17|3104.15|3103.55|3108.27|3107.67|3096.77|3096.17|7229
1582761600000|2020-02-27 00:00:00|3104.02|3103.42|3096.77|3096.17|3106.02|3105.42|3092.52|3091.92|7740
1582761900000|2020-02-27 00:05:00|3096.9|3096.3|3087.27|3086.67|3097.27|3096.67|3079.02|3078.42|20259
1582762200000|2020-02-27 00:10:00|3086.9|3086.3|3097.9|3097.3|3097.9|3097.3|3086.9|3086.3|7512
1582762500000|2020-02-27 00:15:00|3098.4|3097.8|3098.15|3097.55|3103.52|3102.92|3096.65|3096.05|8355
1582762800000|2020-02-27 00:20:00|3098.02|3097.42|3101.65|3101.05|3101.65|3101.05|3095.52|3094.92|3967
1582763100000|2020-02-27 00:25:00|3101.15|3100.55|3099.65|3099.05|3104.9|3104.3|3099.4|3098.8|4265
1582763400000|2020-02-27 00:30:00|3099.52|3098.92|3105.65|3105.05|3107.65|3107.05|3098.4|3097.8|3866
1582763700000|2020-02-27 00:35:00|3105.9|3105.3|3100.65|3100.05|3108.15|3107.55|3097.9|3097.3|4546
1582764000000|2020-02-27 00:40:00|3100.52|3099.92|3099.9|3099.3|3104.15|3103.55|3098.52|3097.92|2005
1582764300000|2020-02-27 00:45:00|3099.77|3099.17|3096.4|3095.8|3100.9|3100.3|3089.65|3089.05|6717
1582764600000|2020-02-27 00:50:00|3096.27|3095.67|3093.52|3092.92|3096.4|3095.8|3092.77|3092.17|1871
1582764900000|2020-02-27 00:55:00|3093.65|3093.05|3093.4|3092.8|3097.4|3096.8|3090.65|3090.05|3489
1582765200000|2020-02-27 01:00:00|3093.65|3093.05|3086.4|3085.8|3098.65|3098.05|3086.4|3085.8|6811
1582765500000|2020-02-27 01:05:00|3086.9|3086.3|3084.65|3084.05|3090.9|3090.3|3083.4|3082.8|5940
1582765800000|2020-02-27 01:10:00|3084.9|3084.3|3084.9|3084.3|3086.9|3086.3|3081.4|3080.8|4043
1582766100000|2020-02-27 01:15:00|3084.77|3084.17|3088.9|3088.3|3092.9|3092.3|3083.65|3083.05|4564
1582766400000|2020-02-27 01:20:00|3089.02|3088.42|3090.27|3089.67|3092.15|3091.55|3088.15|3087.55|3149
1582766700000|2020-02-27 01:25:00|3090.15|3089.55|3087.52|3086.92|3091.65|3091.05|3084.65|3084.05|3417
1582767000000|2020-02-27 01:30:00|3087.65|3087.05|3084.9|3084.3|3090.9|3090.3|3083.9|3083.3|4626
1582767300000|2020-02-27 01:35:00|3085.02|3084.42|3085.4|3084.8|3085.9|3085.3|3082.15|3081.55|3683
1582767600000|2020-02-27 01:40:00|3085.52|3084.92|3086.15|3085.55|3088.4|3087.8|3085.15|3084.55|3640
1582767900000|2020-02-27 01:45:00|3086.4|3085.8|3088.4|3087.8|3089.9|3089.3|3086.15|3085.55|2743
1582768200000|2020-02-27 01:50:00|3088.15|3087.55|3085.65|3085.05|3088.4|3087.8|3084.4|3083.8|3611
1582768500000|2020-02-27 01:55:00|3085.52|3084.92|3085.4|3084.8|3087.15|3086.55|3084.02|3083.42|2341
1582768800000|2020-02-27 02:00:00|3085.52|3084.92|3082.9|3082.3|3085.65|3085.05|3082.02|3081.42|3578
1582769100000|2020-02-27 02:05:00|3082.77|3082.17|3083.65|3083.05|3083.65|3083.05|3078.9|3078.3|6300
1582769400000|2020-02-27 02:10:00|3083.4|3082.8|3085.65|3085.05|3086.9|3086.3|3082.65|3082.05|4378
1582769700000|2020-02-27 02:15:00|3085.4|3084.8|3082.9|3082.3|3087.15|3086.55|3081.15|3080.55|5859
1582770000000|2020-02-27 02:20:00|3083.02|3082.42|3078.9|3078.3|3084.27|3083.67|3077.9|3077.3|3904
1582770300000|2020-02-27 02:25:00|3079.02|3078.42|3076.65|3076.05|3079.27|3078.67|3076.15|3075.55|5822
1582770600000|2020-02-27 02:30:00|3076.9|3076.3|3080.15|3079.55|3081.4|3080.8|3075.4|3074.8|4325
1582770900000|2020-02-27 02:35:00|3080.02|3079.42|3079.27|3078.67|3082.15|3081.55|3078.15|3077.55|3823
1582771200000|2020-02-27 02:40:00|3079.4|3078.8|3077.9|3077.3|3084.4|3083.8|3077.9|3077.3|4795
1582771500000|2020-02-27 02:45:00|3078.02|3077.42|3076.65|3076.05|3080.4|3079.8|3073.9|3073.3|5737
1582771800000|2020-02-27 02:50:00|3077.27|3076.67|3075.9|3075.3|3078.4|3077.8|3073.9|3073.3|4006
1582772100000|2020-02-27 02:55:00|3075.77|3075.17|3072.65|3072.05|3076.4|3075.8|3072.4|3071.8|6694
1582772400000|2020-02-27 03:00:00|3072.9|3072.3|3072.65|3072.05|3074.4|3073.8|3071.9|3071.3|6567
1582772700000|2020-02-27 03:05:00|3072.77|3072.17|3074.4|3073.8|3074.9|3074.3|3070.9|3070.3|5111
1582773000000|2020-02-27 03:10:00|3074.52|3073.92|3072.65|3072.05|3075.4|3074.8|3071.9|3071.3|3576
1582773300000|2020-02-27 03:15:00|3072.52|3071.92|3076.65|3076.05|3078.4|3077.8|3070.65|3070.05|5820
1582773600000|2020-02-27 03:20:00|3076.52|3075.92|3078.4|3077.8|3079.15|3078.55|3076.15|3075.55|2694
1582773900000|2020-02-27 03:25:00|3078.15|3077.55|3074.4|3073.8|3080.15|3079.55|3074.4|3073.8|4388
1582774200000|2020-02-27 03:30:00|3074.65|3074.05|3074.15|3073.55|3075.9|3075.3|3072.9|3072.3|3026
1582774500000|2020-02-27 03:35:00|3074.27|3073.67|3071.4|3070.8|3074.65|3074.05|3069.9|3069.3|3504
1582774800000|2020-02-27 03:40:00|3071.52|3070.92|3074.4|3073.8|3074.4|3073.8|3070.65|3070.05|2805
1582775100000|2020-02-27 03:45:00|3074.52|3073.92|3071.52|3070.92|3074.52|3073.92|3070.4|3069.8|4276
1582775400000|2020-02-27 03:50:00|3071.65|3071.05|3069.15|3068.55|3072.65|3072.05|3069.15|3068.55|1881
1582775700000|2020-02-27 03:55:00|3069.27|3068.67|3069.65|3069.05|3070.52|3069.92|3068.15|3067.55|2675
1582776000000|2020-02-27 04:00:00|3069.9|3069.3|3069.4|3068.8|3070.15|3069.55|3067.15|3066.55|3126
1582776300000|2020-02-27 04:05:00|3069.52|3068.92|3070.4|3069.8|3071.4|3070.8|3068.4|3067.8|2058
1582776600000|2020-02-27 04:10:00|3070.65|3070.05|3069.15|3068.55|3070.9|3070.3|3068.4|3067.8|1539
1582776900000|2020-02-27 04:15:00|3068.9|3068.3|3068.65|3068.05|3071.15|3070.55|3068.15|3067.55|1574
1582777200000|2020-02-27 04:20:00|3068.9|3068.3|3069.9|3069.3|3070.9|3070.3|3068.9|3068.3|737
1582777500000|2020-02-27 04:25:00|3069.65|3069.05|3065.27|3064.67|3069.65|3069.05|3064.9|3064.3|3129
1582777800000|2020-02-27 04:30:00|3065.15|3064.55|3064.9|3064.3|3065.9|3065.3|3063.9|3063.3|3901
1582778100000|2020-02-27 04:35:00|3064.65|3064.05|3063.65|3063.05|3067.15|3066.55|3063.65|3063.05|3324
1582778400000|2020-02-27 04:40:00|3063.52|3062.92|3062.9|3062.3|3063.9|3063.3|3061.9|3061.3|2692
1582778700000|2020-02-27 04:45:00|3063.15|3062.55|3064.65|3064.05|3064.9|3064.3|3061.9|3061.3|1707
1582779000000|2020-02-27 04:50:00|3064.52|3063.92|3062.65|3062.05|3064.52|3063.92|3062.4|3061.8|1861
1582779300000|2020-02-27 04:55:00|3062.9|3062.3|3060.4|3059.8|3063.15|3062.55|3060.4|3059.8|5218
1582779600000|2020-02-27 05:00:00|3060.65|3060.05|3064.9|3064.3|3064.9|3064.3|3060.4|3059.8|3284
1582779900000|2020-02-27 05:05:00|3064.65|3064.05|3070.15|3069.55|3070.4|3069.8|3064.15|3063.55|4167
1582780200000|2020-02-27 05:10:00|3070.4|3069.8|3066.4|3065.8|3070.9|3070.3|3065.9|3065.3|3761
1582780500000|2020-02-27 05:15:00|3066.65|3066.05|3066.4|3065.8|3068.65|3068.05|3065.65|3065.05|1866
1582780800000|2020-02-27 05:20:00|3066.65|3066.05|3068.65|3068.05|3070.65|3070.05|3066.4|3065.8|2213
1582781100000|2020-02-27 05:25:00|3068.4|3067.8|3067.9|3067.3|3072.4|3071.8|3067.65|3067.05|3847
1582781400000|2020-02-27 05:30:00|3068.02|3067.42|3068.4|3067.8|3070.4|3069.8|3066.9|3066.3|2653
1582781700000|2020-02-27 05:35:00|3068.27|3067.67|3068.77|3068.17|3069.77|3069.17|3067.15|3066.55|1931
1582782000000|2020-02-27 05:40:00|3068.9|3068.3|3062.9|3062.3|3069.65|3069.05|3062.4|3061.8|4421
1582782300000|2020-02-27 05:45:00|3062.77|3062.17|3065.15|3064.55|3065.65|3065.05|3062.65|3062.05|1817
1582782600000|2020-02-27 05:50:00|3065.27|3064.67|3067.9|3067.3|3068.4|3067.8|3064.65|3064.05|2559
1582782900000|2020-02-27 05:55:00|3068.15|3067.55|3070.4|3069.8|3070.9|3070.3|3067.65|3067.05|4030
1582783200000|2020-02-27 06:00:00|3070.15|3069.55|3066.65|3066.05|3070.65|3070.05|3064.65|3064.05|3714
1582783500000|2020-02-27 06:05:00|3066.9|3066.3|3064.9|3064.3|3068.4|3067.8|3063.52|3062.92|3833
1582783800000|2020-02-27 06:10:00|3064.65|3064.05|3063.65|3063.05|3066.65|3066.05|3063.4|3062.8|2626
1582784100000|2020-02-27 06:15:00|3063.4|3062.8|3066.77|3066.17|3067.4|3066.8|3062.15|3061.55|4654
1582784400000|2020-02-27 06:20:00|3066.65|3066.05|3063.9|3063.3|3067.9|3067.3|3063.9|3063.3|3076
1582784700000|2020-02-27 06:25:00|3064.02|3063.42|3066.15|3065.55|3066.15|3065.55|3063.4|3062.8|1673
1582785000000|2020-02-27 06:30:00|3066.27|3065.67|3067.77|3067.17|3070.9|3070.3|3066.15|3065.55|3651
1582785300000|2020-02-27 06:35:00|3067.9|3067.3|3066.15|3065.55|3067.9|3067.3|3064.65|3064.05|2134
1582785600000|2020-02-27 06:40:00|3066.27|3065.67|3067.15|3066.55|3067.4|3066.8|3065.15|3064.55|1917
1582785900000|2020-02-27 06:45:00|3066.9|3066.3|3067.9|3067.3|3069.65|3069.05|3066.9|3066.3|1214
1582786200000|2020-02-27 06:50:00|3068.02|3067.42|3077.65|3077.05|3077.65|3077.05|3067.65|3067.05|5756
1582786500000|2020-02-27 06:55:00|3077.9|3077.3|3084.77|3084.17|3086.02|3085.42|3077.65|3077.05|6424
1582786800000|2020-02-27 07:00:00|3084.65|3084.05|3081.9|3081.3|3089.4|3088.8|3080.15|3079.55|8865
1582787100000|2020-02-27 07:05:00|3081.65|3081.05|3079.02|3078.42|3081.65|3081.05|3077.02|3076.42|5593
1582787400000|2020-02-27 07:10:00|3079.15|3078.55|3086.65|3086.05|3088.15|3087.55|3078.9|3078.3|7225
1582787700000|2020-02-27 07:15:00|3086.52|3085.92|3087.4|3086.8|3090.15|3089.55|3085.65|3085.05|6733
1582788000000|2020-02-27 07:20:00|3087.15|3086.55|3086.4|3085.8|3088.4|3087.8|3085.4|3084.8|5009
1582788300000|2020-02-27 07:25:00|3086.27|3085.67|3087.9|3087.3|3093.65|3093.05|3085.65|3085.05|7293
1582788600000|2020-02-27 07:30:00|3087.77|3087.17|3093.9|3093.3|3094.15|3093.55|3087.4|3086.8|6703
1582788900000|2020-02-27 07:35:00|3093.77|3093.17|3096.15|3095.55|3096.65|3096.05|3091.15|3090.55|7529
1582789200000|2020-02-27 07:40:00|3096.4|3095.8|3093.65|3093.05|3096.65|3096.05|3088.4|3087.8|6953
1582789500000|2020-02-27 07:45:00|3093.77|3093.17|3098.15|3097.55|3098.4|3097.8|3092.65|3092.05|5719
1582789800000|2020-02-27 07:50:00|3097.9|3097.3|3094.65|3094.05|3098.65|3098.05|3092.9|3092.3|4489
1582790100000|2020-02-27 07:55:00|3094.4|3093.8|3088.9|3088.3|3095.4|3094.8|3087.15|3086.55|6067
1582790400000|2020-02-27 08:00:00|3088.65|3088.05|3096.9|3096.3|3096.9|3096.3|3088.4|3087.8|8041
1582790700000|2020-02-27 08:05:00|3096.65|3096.05|3083.4|3082.8|3096.9|3096.3|3082.65|3082.05|9019
1582791000000|2020-02-27 08:10:00|3083.15|3082.55|3087.15|3086.55|3091.15|3090.55|3082.9|3082.3|8288
1582791300000|2020-02-27 08:15:00|3087.4|3086.8|3092.15|3091.55|3094.9|3094.3|3086.4|3085.8|7266
1582791600000|2020-02-27 08:20:00|3091.9|3091.3|3090.65|3090.05|3095.9|3095.3|3089.9|3089.3|6108
1582791900000|2020-02-27 08:25:00|3090.4|3089.8|3087.15|3086.55|3091.15|3090.55|3085.15|3084.55|6525
1582792200000|2020-02-27 08:30:00|3087.02|3086.42|3085.65|3085.05|3088.9|3088.3|3079.15|3078.55|12380
1582792500000|2020-02-27 08:35:00|3085.52|3084.92|3080.4|3079.8|3087.15|3086.55|3080.15|3079.55|7676
1582792800000|2020-02-27 08:40:00|3080.15|3079.55|3085.15|3084.55|3085.15|3084.55|3077.4|3076.8|7287
1582793100000|2020-02-27 08:45:00|3085.4|3084.8|3083.4|3082.8|3086.15|3085.55|3082.4|3081.8|4765
1582793400000|2020-02-27 08:50:00|3083.65|3083.05|3088.4|3087.8|3089.4|3088.8|3083.65|3083.05|8130
1582793700000|2020-02-27 08:55:00|3088.52|3087.92|3094.65|3094.05|3096.4|3095.8|3087.9|3087.3|7716
1582794000000|2020-02-27 09:00:00|3094.9|3094.3|3099.15|3098.55|3103.15|3102.55|3093.9|3093.3|10923
1582794300000|2020-02-27 09:05:00|3099.27|3098.67|3095.15|3094.55|3100.15|3099.55|3094.9|3094.3|7090
1582794600000|2020-02-27 09:10:00|3095.02|3094.42|3096.4|3095.8|3097.65|3097.05|3092.52|3091.92|5720
1582794900000|2020-02-27 09:15:00|3096.65|3096.05|3095.9|3095.3|3098.4|3097.8|3094.15|3093.55|4033
1582795200000|2020-02-27 09:20:00|3096.02|3095.42|3099.9|3099.3|3100.65|3100.05|3092.9|3092.3|6990
1582795500000|2020-02-27 09:25:00|3100.15|3099.55|3100.9|3100.3|3102.15|3101.55|3099.4|3098.8|4478
1582795800000|2020-02-27 09:30:00|3101.02|3100.42|3104.15|3103.55|3104.9|3104.3|3100.15|3099.55|4888
1582796100000|2020-02-27 09:35:00|3103.9|3103.3|3096.4|3095.8|3104.02|3103.42|3094.4|3093.8|8394
1582796400000|2020-02-27 09:40:00|3096.52|3095.92|3096.4|3095.8|3099.9|3099.3|3095.9|3095.3|3901
1582796700000|2020-02-27 09:45:00|3096.65|3096.05|3095.65|3095.05|3096.9|3096.3|3092.4|3091.8|5686
1582797000000|2020-02-27 09:50:00|3095.77|3095.17|3092.9|3092.3|3095.9|3095.3|3092.65|3092.05|3872
1582797300000|2020-02-27 09:55:00|3093.15|3092.55|3092.15|3091.55|3093.15|3092.55|3089.65|3089.05|4192
1582797600000|2020-02-27 10:00:00|3092.4|3091.8|3094.65|3094.05|3095.9|3095.3|3092.15|3091.55|3795
1582797900000|2020-02-27 10:05:00|3094.52|3093.92|3094.15|3093.55|3094.52|3093.92|3090.4|3089.8|3423
1582798200000|2020-02-27 10:10:00|3094.02|3093.42|3094.9|3094.3|3095.4|3094.8|3091.9|3091.3|4864
1582798500000|2020-02-27 10:15:00|3095.15|3094.55|3093.9|3093.3|3095.15|3094.55|3089.4|3088.8|4615
1582798800000|2020-02-27 10:20:00|3093.65|3093.05|3091.65|3091.05|3093.9|3093.3|3090.15|3089.55|3669
1582799100000|2020-02-27 10:25:00|3091.9|3091.3|3087.15|3086.55|3093.15|3092.55|3086.52|3085.92|4772
1582799400000|2020-02-27 10:30:00|3087.27|3086.67|3091.4|3090.8|3092.65|3092.05|3087.15|3086.55|4681
1582799700000|2020-02-27 10:35:00|3091.52|3090.92|3092.65|3092.05|3093.9|3093.3|3091.4|3090.8|3801
1582800000000|2020-02-27 10:40:00|3092.52|3091.92|3091.9|3091.3|3096.27|3095.67|3091.4|3090.8|4640
1582800300000|2020-02-27 10:45:00|3092.02|3091.42|3087.4|3086.8|3093.4|3092.8|3086.65|3086.05|6859
1582800600000|2020-02-27 10:50:00|3087.15|3086.55|3083.9|3083.3|3087.65|3087.05|3083.15|3082.55|3780
1582800900000|2020-02-27 10:55:00|3084.02|3083.42|3078.4|3077.8|3084.9|3084.3|3078.4|3077.8|5271
1582801200000|2020-02-27 11:00:00|3078.15|3077.55|3080.15|3079.55|3082.65|3082.05|3078.15|3077.55|4644
1582801500000|2020-02-27 11:05:00|3079.65|3079.05|3076.9|3076.3|3080.15|3079.55|3076.4|3075.8|5370
1582801800000|2020-02-27 11:10:00|3076.65|3076.05|3081.9|3081.3|3082.27|3081.67|3076.65|3076.05|3400
1582802100000|2020-02-27 11:15:00|3081.77|3081.17|3083.9|3083.3|3086.15|3085.55|3081.4|3080.8|4621
1582802400000|2020-02-27 11:20:00|3083.77|3083.17|3083.9|3083.3|3085.52|3084.92|3082.4|3081.8|2773
1582802700000|2020-02-27 11:25:00|3083.65|3083.05|3086.15|3085.55|3087.15|3086.55|3082.15|3081.55|4344
1582803000000|2020-02-27 11:30:00|3086.27|3085.67|3084.27|3083.67|3087.65|3087.05|3083.4|3082.8|3502
1582803300000|2020-02-27 11:35:00|3084.4|3083.8|3086.15|3085.55|3086.9|3086.3|3079.9|3079.3|6702
1582803600000|2020-02-27 11:40:00|3086.02|3085.42|3087.15|3086.55|3088.65|3088.05|3084.77|3084.17|4573
1582803900000|2020-02-27 11:45:00|3087.27|3086.67|3085.9|3085.3|3088.65|3088.05|3085.4|3084.8|2929
1582804200000|2020-02-27 11:50:00|3085.65|3085.05|3085.9|3085.3|3086.9|3086.3|3084.4|3083.8|2402
1582804500000|2020-02-27 11:55:00|3085.65|3085.05|3079.4|3078.8|3085.65|3085.05|3079.4|3078.8|3789
1582804800000|2020-02-27 12:00:00|3079.65|3079.05|3081.65|3081.05|3083.15|3082.55|3078.9|3078.3|5482
1582805100000|2020-02-27 12:05:00|3081.77|3081.17|3082.65|3082.05|3085.15|3084.55|3080.65|3080.05|4323
1582805400000|2020-02-27 12:10:00|3082.9|3082.3|3083.4|3082.8|3084.65|3084.05|3081.4|3080.8|3974
1582805700000|2020-02-27 12:15:00|3083.15|3082.55|3081.15|3080.55|3084.15|3083.55|3079.65|3079.05|3138
1582806000000|2020-02-27 12:20:00|3081.4|3080.8|3075.9|3075.3|3082.15|3081.55|3075.4|3074.8|5362
1582806300000|2020-02-27 12:25:00|3075.77|3075.17|3069.4|3068.8|3076.9|3076.3|3069.4|3068.8|10911
1582806600000|2020-02-27 12:30:00|3069.65|3069.05|3073.9|3073.3|3076.4|3075.8|3067.15|3066.55|20171
1582806900000|2020-02-27 12:35:00|3074.02|3073.42|3070.65|3070.05|3074.02|3073.42|3070.4|3069.8|6455
1582807200000|2020-02-27 12:40:00|3070.4|3069.8|3068.4|3067.8|3071.4|3070.8|3068.4|3067.8|5881
1582807500000|2020-02-27 12:45:00|3068.65|3068.05|3072.15|3071.55|3072.65|3072.05|3068.02|3067.42|8519
1582807800000|2020-02-27 12:50:00|3072.27|3071.67|3070.15|3069.55|3074.9|3074.3|3069.65|3069.05|11296
1582808100000|2020-02-27 12:55:00|3070.4|3069.8|3068.15|3067.55|3071.9|3071.3|3068.15|3067.55|6962
1582808400000|2020-02-27 13:00:00|3068.4|3067.8|3072.65|3072.05|3074.15|3073.55|3067.65|3067.05|10291
1582808700000|2020-02-27 13:05:00|3072.15|3071.55|3069.15|3068.55|3072.65|3072.05|3068.4|3067.8|9639
1582809000000|2020-02-27 13:10:00|3068.9|3068.3|3068.15|3067.55|3070.4|3069.8|3067.65|3067.05|8743
1582809300000|2020-02-27 13:15:00|3068.02|3067.42|3065.65|3065.05|3071.4|3070.8|3064.15|3063.55|12685
1582809600000|2020-02-27 13:20:00|3065.4|3064.8|3066.4|3065.8|3067.15|3066.55|3061.65|3061.05|13655
1582809900000|2020-02-27 13:25:00|3066.65|3066.05|3070.15|3069.55|3072.65|3072.05|3066.65|3066.05|11468
1582810200000|2020-02-27 13:30:00|3069.9|3069.3|3070.4|3069.8|3073.9|3073.3|3069.65|3069.05|10084
1582810500000|2020-02-27 13:35:00|3070.65|3070.05|3067.65|3067.05|3070.9|3070.3|3066.9|3066.3|11920
1582810800000|2020-02-27 13:40:00|3067.15|3066.55|3071.9|3071.3|3072.4|3071.8|3066.9|3066.3|7802
1582811100000|2020-02-27 13:45:00|3071.77|3071.17|3067.15|3066.55|3072.9|3072.3|3066.65|3066.05|8858
1582811400000|2020-02-27 13:50:00|3066.9|3066.3|3064.65|3064.05|3067.15|3066.55|3062.15|3061.55|13880
1582811700000|2020-02-27 13:55:00|3064.9|3064.3|3062.9|3062.3|3067.15|3066.55|3062.65|3062.05|10621
1582812000000|2020-02-27 14:00:00|3063.02|3062.42|3059.4|3058.8|3064.65|3064.05|3056.9|3056.3|29130
1582812300000|2020-02-27 14:05:00|3059.15|3058.55|3058.65|3058.05|3060.65|3060.05|3055.9|3055.3|20291
1582812600000|2020-02-27 14:10:00|3058.4|3057.8|3055.65|3055.05|3059.65|3059.05|3055.15|3054.55|15055
1582812900000|2020-02-27 14:15:00|3055.4|3054.8|3061.15|3060.55|3061.65|3061.05|3055.15|3054.55|13140
1582813200000|2020-02-27 14:20:00|3060.9|3060.3|3056.65|3056.05|3061.65|3061.05|3055.9|3055.3|11075
1582813500000|2020-02-27 14:25:00|3056.9|3056.3|3054.9|3054.3|3059.9|3059.3|3052.9|3052.3|18180
1582813800000|2020-02-27 14:30:00|3055.15|3054.55|3048.8|3048.4|3058.8|3058.4|3047.55|3047.15|107196
1582814100000|2020-02-27 14:35:00|3048.3|3047.9|3068.05|3067.65|3069.55|3069.15|3047.05|3046.65|88590
1582814400000|2020-02-27 14:40:00|3067.8|3067.4|3051.55|3051.15|3067.8|3067.4|3051.3|3050.9|55858
1582814700000|2020-02-27 14:45:00|3051.42|3051.02|3043.05|3042.65|3051.42|3051.02|3034.3|3033.9|99474
1582815000000|2020-02-27 14:50:00|3042.8|3042.4|3056.05|3055.65|3057.55|3057.15|3039.55|3039.15|62096
1582815300000|2020-02-27 14:55:00|3055.92|3055.52|3052.55|3052.15|3062.55|3062.15|3049.55|3049.15|62211
1582815600000|2020-02-27 15:00:00|3051.8|3051.4|3041.05|3040.65|3059.3|3058.9|3040.55|3040.15|62238
1582815900000|2020-02-27 15:05:00|3041.3|3040.9|3043.55|3043.15|3050.3|3049.9|3040.3|3039.9|49910
1582816200000|2020-02-27 15:10:00|3043.66|3043.26|3047.16|3046.76|3049.41|3049.01|3039.66|3039.26|46669
1582816500000|2020-02-27 15:15:00|3046.91|3046.51|3040.66|3040.26|3046.91|3046.51|3037.66|3037.26|51909
1582816800000|2020-02-27 15:20:00|3040.41|3040.01|3032.91|3032.51|3041.28|3040.88|3029.41|3029.01|57295
1582817100000|2020-02-27 15:25:00|3033.16|3032.76|3026.16|3025.76|3033.16|3032.76|3023.41|3023.01|57729
1582817400000|2020-02-27 15:30:00|3025.66|3025.26|3008.91|3008.51|3026.41|3026.01|3008.66|3008.26|67123
1582817700000|2020-02-27 15:35:00|3009.16|3008.76|3027.66|3027.26|3027.91|3027.51|3006.91|3006.51|58193
1582818000000|2020-02-27 15:40:00|3027.16|3026.76|3020.91|3020.51|3029.91|3029.51|3020.66|3020.26|47505
1582818300000|2020-02-27 15:45:00|3020.66|3020.26|3040.16|3039.76|3040.66|3040.26|3020.41|3020.01|57010
1582818600000|2020-02-27 15:50:00|3039.66|3039.26|3040.16|3039.76|3047.91|3047.51|3037.41|3037.01|44816
1582818900000|2020-02-27 15:55:00|3040.41|3040.01|3055.91|3055.51|3055.91|3055.51|3035.91|3035.51|40338
1582819200000|2020-02-27 16:00:00|3055.66|3055.26|3057.91|3057.51|3063.91|3063.51|3053.41|3053.01|51452
1582819500000|2020-02-27 16:05:00|3058.16|3057.76|3068.41|3068.01|3068.91|3068.51|3054.66|3054.26|52387
1582819800000|2020-02-27 16:10:00|3067.91|3067.51|3061.91|3061.51|3068.41|3068.01|3055.41|3055.01|55696
1582820100000|2020-02-27 16:15:00|3062.16|3061.76|3070.16|3069.76|3070.16|3069.76|3059.03|3058.63|43592
1582820400000|2020-02-27 16:20:00|3070.03|3069.63|3058.16|3057.76|3070.03|3069.63|3057.16|3056.76|36644
1582820700000|2020-02-27 16:25:00|3058.41|3058.01|3051.66|3051.26|3059.41|3059.01|3051.41|3051.01|35274
1582821000000|2020-02-27 16:30:00|3051.16|3050.76|3050.16|3049.76|3058.66|3058.26|3049.66|3049.26|39359
1582821300000|2020-02-27 16:35:00|3050.41|3050.01|3044.66|3044.26|3054.41|3054.01|3041.41|3041.01|40684
1582821600000|2020-02-27 16:40:00|3044.91|3044.51|3044.41|3044.01|3051.41|3051.01|3043.41|3043.01|29577
1582821900000|2020-02-27 16:45:00|3044.53|3044.13|3050.16|3049.76|3054.16|3053.76|3036.91|3036.51|34119
1582822200000|2020-02-27 16:50:00|3050.41|3050.01|3056.91|3056.51|3058.16|3057.76|3047.41|3047.01|27624
1582822500000|2020-02-27 16:55:00|3057.16|3056.76|3065.91|3065.51|3067.91|3067.51|3053.41|3053.01|29798
1582822800000|2020-02-27 17:00:00|3065.66|3065.26|3064.91|3064.51|3071.66|3071.26|3061.16|3060.76|37601
1582823100000|2020-02-27 17:05:00|3065.16|3064.76|3073.66|3073.26|3076.03|3075.63|3063.16|3062.76|29549
1582823400000|2020-02-27 17:10:00|3073.91|3073.51|3084.41|3084.01|3084.66|3084.26|3073.66|3073.26|31189
1582823700000|2020-02-27 17:15:00|3084.16|3083.76|3085.41|3085.01|3086.16|3085.76|3076.41|3076.01|35138
1582824000000|2020-02-27 17:20:00|3085.16|3084.76|3068.66|3068.26|3085.16|3084.76|3063.66|3063.26|39921
1582824300000|2020-02-27 17:25:00|3068.41|3068.01|3078.66|3078.26|3079.66|3079.26|3068.16|3067.76|26153
1582824600000|2020-02-27 17:30:00|3078.16|3077.76|3084.91|3084.51|3089.41|3089.01|3076.66|3076.26|35627
1582824900000|2020-02-27 17:35:00|3085.16|3084.76|3096.16|3095.76|3096.91|3096.51|3085.16|3084.76|32287
1582825200000|2020-02-27 17:40:00|3095.91|3095.51|3087.16|3086.76|3095.91|3095.51|3087.16|3086.76|34388
1582825500000|2020-02-27 17:45:00|3087.41|3087.01|3093.41|3093.01|3093.91|3093.51|3084.16|3083.76|25723
1582825800000|2020-02-27 17:50:00|3093.16|3092.76|3092.37|3091.97|3096.12|3095.72|3087.87|3087.47|23090
1582826100000|2020-02-27 17:55:00|3091.87|3091.47|3079.12|3078.72|3092.87|3092.47|3078.87|3078.47|26697
1582826400000|2020-02-27 18:00:00|3079.37|3078.97|3087.37|3086.97|3089.12|3088.72|3074.62|3074.22|31913
1582826700000|2020-02-27 18:05:00|3087.24|3086.84|3088.12|3087.72|3089.62|3089.22|3081.87|3081.47|24776
1582827000000|2020-02-27 18:10:00|3088.24|3087.84|3092.12|3091.72|3093.62|3093.22|3087.62|3087.22|19625
1582827300000|2020-02-27 18:15:00|3091.99|3091.59|3082.87|3082.47|3092.87|3092.47|3079.87|3079.47|21819
1582827600000|2020-02-27 18:20:00|3082.37|3081.97|3078.62|3078.22|3085.37|3084.97|3075.87|3075.47|26182
1582827900000|2020-02-27 18:25:00|3078.37|3077.97|3071.37|3070.97|3084.12|3083.72|3070.74|3070.34|25531
1582828200000|2020-02-27 18:30:00|3071.12|3070.72|3068.62|3068.22|3076.37|3075.97|3067.62|3067.22|22571
1582828500000|2020-02-27 18:35:00|3068.37|3067.97|3060.37|3059.97|3068.87|3068.47|3056.62|3056.22|34563
1582828800000|2020-02-27 18:40:00|3060.24|3059.84|3045.12|3044.72|3063.49|3063.09|3037.62|3037.22|67752
1582829100000|2020-02-27 18:45:00|3044.62|3044.22|3054.37|3053.97|3057.12|3056.72|3043.12|3042.72|36524
1582829400000|2020-02-27 18:50:00|3054.24|3053.84|3063.62|3063.22|3065.87|3065.47|3046.12|3045.72|36834
1582829700000|2020-02-27 18:55:00|3063.87|3063.47|3045.87|3045.47|3065.87|3065.47|3041.62|3041.22|45700
1582830000000|2020-02-27 19:00:00|3045.62|3045.22|3044.62|3044.22|3050.62|3050.22|3039.37|3038.97|36480
1582830300000|2020-02-27 19:05:00|3044.74|3044.34|3035.62|3035.22|3047.12|3046.72|3034.24|3033.84|32384
1582830600000|2020-02-27 19:10:00|3035.87|3035.47|3043.87|3043.47|3044.37|3043.97|3033.12|3032.72|31040
1582830900000|2020-02-27 19:15:00|3043.37|3042.97|3032.37|3031.97|3047.12|3046.72|3032.37|3031.97|36439
1582831200000|2020-02-27 19:20:00|3032.62|3032.22|3044.62|3044.22|3045.62|3045.22|3032.62|3032.22|22926
1582831500000|2020-02-27 19:25:00|3044.87|3044.47|3051.37|3050.97|3052.87|3052.47|3042.49|3042.09|25066
1582831800000|2020-02-27 19:30:00|3051.24|3050.84|3043.87|3043.47|3051.24|3050.84|3039.37|3038.97|19472
1582832100000|2020-02-27 19:35:00|3043.62|3043.22|3043.87|3043.47|3049.37|3048.97|3041.87|3041.47|18465
1582832400000|2020-02-27 19:40:00|3043.62|3043.22|3047.12|3046.72|3047.62|3047.22|3040.37|3039.97|21985
1582832700000|2020-02-27 19:45:00|3047.37|3046.97|3042.62|3042.22|3047.37|3046.97|3037.37|3036.97|21880
1582833000000|2020-02-27 19:50:00|3042.87|3042.47|3040.12|3039.72|3045.74|3045.34|3039.12|3038.72|21030
1582833300000|2020-02-27 19:55:00|3039.99|3039.59|3032.62|3032.22|3040.12|3039.72|3031.62|3031.22|22029
1582833600000|2020-02-27 20:00:00|3032.87|3032.47|3028.87|3028.47|3034.12|3033.72|3022.62|3022.22|38544
1582833900000|2020-02-27 20:05:00|3028.62|3028.22|3039.87|3039.47|3040.87|3040.47|3025.87|3025.47|28348
1582834200000|2020-02-27 20:10:00|3040.12|3039.72|3037.12|3036.72|3044.12|3043.72|3036.87|3036.47|26247
1582834500000|2020-02-27 20:15:00|3037.37|3036.97|3030.87|3030.47|3039.62|3039.22|3030.12|3029.72|20885
1582834800000|2020-02-27 20:20:00|3031.12|3030.72|3029.12|3028.72|3034.37|3033.97|3028.12|3027.72|22121
1582835100000|2020-02-27 20:25:00|3029.37|3028.97|3023.12|3022.72|3033.12|3032.72|3023.12|3022.72|26048
1582835400000|2020-02-27 20:30:00|3022.99|3022.59|3024.1|3023.7|3027.1|3026.7|3017.6|3017.2|36978
1582835700000|2020-02-27 20:35:00|3023.85|3023.45|3014.72|3014.32|3023.85|3023.45|3014.6|3014.2|32257
1582836000000|2020-02-27 20:40:00|3014.85|3014.45|3009.6|3009.2|3017.1|3016.7|3009.1|3008.7|34113
1582836300000|2020-02-27 20:45:00|3009.47|3009.07|3014.35|3013.95|3018.35|3017.95|3008.85|3008.45|65688
1582836600000|2020-02-27 20:50:00|3014.85|3014.45|2995.1|2994.7|3014.85|3014.45|2994.1|2993.7|86959
1582836900000|2020-02-27 20:55:00|2994.6|2994.2|2975.35|2974.95|2997.1|2996.7|2975.35|2974.95|185497
1582837200000|2020-02-27 21:00:00|2974.87|2974.47|2971.47|2970.87|2987.72|2987.12|2971.47|2970.87|116259
1582837500000|2020-02-27 21:05:00|2971.72|2971.12|2968.22|2967.62|2976.22|2975.62|2960.34|2959.74|52541
1582837800000|2020-02-27 21:10:00|2967.97|2967.37|2957.78|2956.28|2967.97|2967.37|2954.47|2953.87|52345
1582838100000|2020-02-27 21:15:00|2957.71|2956.21|2958.1|2956.6|2960.13|2958.63|2957.13|2955.63|40
1582838400000|2020-02-27 21:20:00|2958.07|2956.57|2963.92|2962.42|2963.92|2962.42|2957.71|2956.21|0
1582838700000|2020-02-27 21:25:00|2963.74|2962.24|2967.85|2966.35|2967.96|2966.46|2963.67|2962.17|0
1582839000000|2020-02-27 21:30:00|2968.59|2967.09|2965.59|2964.99|2973.34|2972.74|2962.84|2962.24|23078
1582839300000|2020-02-27 21:35:00|2965.34|2964.74|2965.59|2964.99|2966.84|2966.24|2963.09|2962.49|7430
1582839600000|2020-02-27 21:40:00|2965.84|2965.24|2967.34|2966.74|2967.34|2966.74|2965.34|2964.74|5691
1582839900000|2020-02-27 21:45:00|2967.59|2966.99|2956.84|2956.24|2967.59|2966.99|2955.84|2955.24|9107
1582840200000|2020-02-27 21:50:00|2957.09|2956.49|2953.34|2952.74|2957.34|2956.74|2952.84|2952.24|6945
1582840500000|2020-02-27 21:55:00|2953.09|2952.49|2949.35|2947.85|2955.59|2954.99|2945.59|2944.99|11287
1582840800000|2020-02-27 22:00:00|2949.32|2947.82|2950.77|2949.27|2951.1|2949.6|2947.5|2946|1
1582841100000|2020-02-27 22:05:00|2950.59|2949.09|2951.7|2950.2|2951.9|2950.4|2950.59|2949.09|0
1582841400000|2020-02-27 22:10:00|2951.3|2949.8|2952.06|2950.56|2952.28|2950.78|2950.25|2948.75|0
1582841700000|2020-02-27 22:15:00|2951.95|2950.45|2952.59|2951.09|2952.59|2951.09|2951.4|2949.9|0
1582842000000|2020-02-27 22:20:00|2952.19|2950.69|2955.94|2954.44|2956.34|2954.84|2951.65|2950.15|0
1582842300000|2020-02-27 22:25:00|2955.91|2954.41|2955.55|2954.05|2957.84|2956.34|2955.55|2954.05|0
1582842600000|2020-02-27 22:30:00|2955.59|2954.09|2955.04|2953.54|2955.62|2954.12|2954.89|2953.39|0
1582842900000|2020-02-27 22:35:00|2954.89|2953.39|2954.83|2953.33|2955.51|2954.01|2954.57|2953.07|0
1582843200000|2020-02-27 22:40:00|2954.33|2952.83|2951.33|2949.83|2954.33|2952.83|2951.25|2949.75|0
1582843500000|2020-02-27 22:45:00|2950.83|2949.33|2949.52|2948.02|2950.83|2949.33|2949.52|2948.02|0
1582843800000|2020-02-27 22:50:00|2949.44|2947.94|2950.28|2948.78|2950.35|2948.85|2949.33|2947.83|0
1582844100000|2020-02-27 22:55:00|2950.32|2948.82|2951.3|2949.8|2951.68|2950.18|2950.32|2948.82|0
1582844400000|2020-02-27 23:00:00|2951.09|2950.49|2950.34|2949.74|2957.22|2956.62|2936.59|2935.99|16367
1582844700000|2020-02-27 23:05:00|2950.22|2949.62|2943.34|2942.74|2958.72|2958.12|2942.72|2942.12|7737
1582845000000|2020-02-27 23:10:00|2943.09|2942.49|2953.72|2953.12|2954.59|2953.99|2941.84|2941.24|5510
1582845300000|2020-02-27 23:15:00|2953.59|2952.99|2958.22|2957.62|2959.97|2959.37|2947.22|2946.62|5781
1582845600000|2020-02-27 23:20:00|2958.72|2958.12|2960.72|2960.12|2961.72|2961.12|2957.22|2956.62|4230
1582845900000|2020-02-27 23:25:00|2960.84|2960.24|2966.47|2965.87|2971.47|2970.87|2960.72|2960.12|7244
1582846200000|2020-02-27 23:30:00|2966.84|2966.24|2964.47|2963.87|2969.72|2969.12|2963.72|2963.12|3507
1582846500000|2020-02-27 23:35:00|2964.59|2963.99|2957.72|2957.12|2967.72|2967.12|2954.72|2954.12|4898
1582846800000|2020-02-27 23:40:00|2958.59|2957.99|2966.34|2965.74|2966.97|2966.37|2958.22|2957.62|3982
1582847100000|2020-02-27 23:45:00|2966.22|2965.62|2967.22|2966.62|2972.22|2971.62|2966.22|2965.62|4347
1582847400000|2020-02-27 23:50:00|2967.34|2966.74|2967.59|2966.99|2968.97|2968.37|2964.47|2963.87|2473
1582847700000|2020-02-27 23:55:00|2967.34|2966.74|2968.22|2967.62|2970.97|2970.37|2966.72|2966.12|3301
1582848000000|2020-02-28 00:00:00|2968.47|2967.87|2968.47|2967.87|2973.84|2973.24|2967.47|2966.87|4539
1582848300000|2020-02-28 00:05:00|2968.34|2967.74|2962.97|2962.37|2973.47|2972.87|2962.97|2962.37|5311
1582848600000|2020-02-28 00:10:00|2963.09|2962.49|2967.22|2966.62|2968.22|2967.62|2960.97|2960.37|4435
1582848900000|2020-02-28 00:15:00|2966.97|2966.37|2960.22|2959.62|2968.72|2968.12|2958.47|2957.87|4930
1582849200000|2020-02-28 00:20:00|2960.47|2959.87|2961.22|2960.62|2965.97|2965.37|2957.97|2957.37|4314
1582849500000|2020-02-28 00:25:00|2960.97|2960.37|2958.97|2958.37|2962.97|2962.37|2955.22|2954.62|4986
1582849800000|2020-02-28 00:30:00|2958.72|2958.12|2967.09|2966.49|2967.59|2966.99|2957.22|2956.62|5811
1582850100000|2020-02-28 00:35:00|2967.22|2966.62|2967.47|2966.87|2969.47|2968.87|2965.72|2965.12|4129
1582850400000|2020-02-28 00:40:00|2967.59|2966.99|2970.84|2970.24|2970.84|2970.24|2965.97|2965.37|2742
1582850700000|2020-02-28 00:45:00|2970.72|2970.12|2967.72|2967.12|2972.22|2971.62|2966.22|2965.62|4545
1582851000000|2020-02-28 00:50:00|2967.59|2966.99|2964.59|2963.99|2968.97|2968.37|2964.47|2963.87|3675
1582851300000|2020-02-28 00:55:00|2964.72|2964.12|2969.72|2969.12|2969.72|2969.12|2963.97|2963.37|3530
1582851600000|2020-02-28 01:00:00|2969.97|2969.37|2968.47|2967.87|2972.97|2972.37|2967.09|2966.49|4873
1582851900000|2020-02-28 01:05:00|2968.72|2968.12|2965.22|2964.62|2969.22|2968.62|2962.84|2962.24|4772
1582852200000|2020-02-28 01:10:00|2965.47|2964.87|2962.59|2961.99|2967.72|2967.12|2962.34|2961.74|3950
1582852500000|2020-02-28 01:15:00|2962.47|2961.87|2966.97|2966.37|2967.72|2967.12|2961.47|2960.87|4371
1582852800000|2020-02-28 01:20:00|2967.22|2966.62|2963.72|2963.12|2967.59|2966.99|2963.22|2962.62|2896
1582853100000|2020-02-28 01:25:00|2963.59|2962.99|2958.84|2958.24|2964.47|2963.87|2953.97|2953.37|6308
1582853400000|2020-02-28 01:30:00|2958.72|2958.12|2964.47|2963.87|2964.72|2964.12|2957.22|2956.62|4983
1582853700000|2020-02-28 01:35:00|2964.34|2963.74|2968.22|2967.62|2968.22|2967.62|2963.47|2962.87|4671
1582854000000|2020-02-28 01:40:00|2968.34|2967.74|2964.72|2964.12|2968.34|2967.74|2963.72|2963.12|5443
1582854300000|2020-02-28 01:45:00|2964.59|2963.99|2970.47|2969.87|2970.47|2969.87|2964.47|2963.87|3753
1582854600000|2020-02-28 01:50:00|2970.34|2969.74|2967.72|2967.12|2971.22|2970.62|2966.22|2965.62|4320
1582854900000|2020-02-28 01:55:00|2967.59|2966.99|2971.97|2971.37|2973.72|2973.12|2967.22|2966.62|3047
1582855200000|2020-02-28 02:00:00|2971.47|2970.87|2970.22|2969.62|2972.97|2972.37|2969.72|2969.12|2335
1582855500000|2020-02-28 02:05:00|2970.34|2969.74|2971.34|2970.74|2971.97|2971.37|2968.72|2968.12|2760
1582855800000|2020-02-28 02:10:00|2971.47|2970.87|2978.22|2977.62|2978.47|2977.87|2971.22|2970.62|5877
1582856100000|2020-02-28 02:15:00|2978.47|2977.87|2977.72|2977.12|2981.72|2981.12|2977.22|2976.62|4526
1582856400000|2020-02-28 02:20:00|2977.97|2977.37|2977.22|2976.62|2980.47|2979.87|2976.22|2975.62|3922
1582856700000|2020-02-28 02:25:00|2976.97|2976.37|2972.97|2972.37|2976.97|2976.37|2971.72|2971.12|4247
1582857000000|2020-02-28 02:30:00|2972.72|2972.12|2965.72|2965.12|2973.22|2972.62|2958.84|2958.24|5953
1582857300000|2020-02-28 02:35:00|2965.47|2964.87|2966.72|2966.12|2967.72|2967.12|2963.47|2962.87|4855
1582857600000|2020-02-28 02:40:00|2966.97|2966.37|2969.09|2968.49|2969.22|2968.62|2965.34|2964.74|3481
1582857900000|2020-02-28 02:45:00|2969.22|2968.62|2966.72|2966.12|2969.22|2968.62|2963.97|2963.37|3678
1582858200000|2020-02-28 02:50:00|2966.84|2966.24|2962.97|2962.37|2967.47|2966.87|2961.22|2960.62|3190
1582858500000|2020-02-28 02:55:00|2962.84|2962.24|2958.72|2958.12|2963.22|2962.62|2957.34|2956.74|4378
1582858800000|2020-02-28 03:00:00|2958.84|2958.24|2955.97|2955.37|2960.97|2960.37|2955.72|2955.12|4458
1582859100000|2020-02-28 03:05:00|2956.09|2955.49|2952.47|2951.87|2956.72|2956.12|2949.47|2948.87|7748
1582859400000|2020-02-28 03:10:00|2951.97|2951.37|2950.22|2949.62|2955.22|2954.62|2948.47|2947.87|5181
1582859700000|2020-02-28 03:15:00|2950.47|2949.87|2949.97|2949.37|2952.22|2951.62|2947.97|2947.37|4227
1582860000000|2020-02-28 03:20:00|2950.09|2949.49|2942.72|2942.12|2950.22|2949.62|2941.97|2941.37|3845
1582860300000|2020-02-28 03:25:00|2942.84|2942.24|2936.72|2936.12|2943.09|2942.49|2933.84|2933.24|8741
1582860600000|2020-02-28 03:30:00|2936.22|2935.62|2932.47|2931.87|2938.22|2937.62|2924.97|2924.37|13777
1582860900000|2020-02-28 03:35:00|2932.72|2932.12|2941.47|2940.87|2944.72|2944.12|2927.97|2927.37|8743
1582861200000|2020-02-28 03:40:00|2941.72|2941.12|2935.84|2935.24|2941.72|2941.12|2934.22|2933.62|3994
1582861500000|2020-02-28 03:45:00|2935.22|2934.62|2940.47|2939.87|2940.97|2940.37|2934.84|2934.24|4280
1582861800000|2020-02-28 03:50:00|2940.22|2939.62|2945.72|2945.12|2949.22|2948.62|2939.22|2938.62|6795
1582862100000|2020-02-28 03:55:00|2945.47|2944.87|2949.59|2948.99|2950.22|2949.62|2943.97|2943.37|2774
1582862400000|2020-02-28 04:00:00|2949.22|2948.62|2943.72|2943.12|2954.47|2953.87|2943.59|2942.99|3873
1582862700000|2020-02-28 04:05:00|2943.84|2943.24|2939.22|2938.62|2946.59|2945.99|2935.72|2935.12|5036
1582863000000|2020-02-28 04:10:00|2939.34|2938.74|2939.84|2939.24|2946.72|2946.12|2938.97|2938.37|3665
1582863300000|2020-02-28 04:15:00|2939.97|2939.37|2942.47|2941.87|2943.22|2942.62|2937.22|2936.62|3069
1582863600000|2020-02-28 04:20:00|2942.34|2941.74|2939.72|2939.12|2942.47|2941.87|2937.97|2937.37|2275
1582863900000|2020-02-28 04:25:00|2939.59|2938.99|2941.59|2940.99|2941.72|2941.12|2934.72|2934.12|4179
1582864200000|2020-02-28 04:30:00|2941.22|2940.62|2942.22|2941.62|2943.97|2943.37|2939.22|2938.62|4026
1582864500000|2020-02-28 04:35:00|2942.34|2941.74|2940.47|2939.87|2943.47|2942.87|2940.22|2939.62|2218
1582864800000|2020-02-28 04:40:00|2940.22|2939.62|2934.97|2934.37|2940.22|2939.62|2931.97|2931.37|4299
1582865100000|2020-02-28 04:45:00|2934.72|2934.12|2938.22|2937.62|2938.72|2938.12|2934.22|2933.62|1694
1582865400000|2020-02-28 04:50:00|2937.72|2937.12|2939.22|2938.62|2940.34|2939.74|2936.22|2935.62|1860
1582865700000|2020-02-28 04:55:00|2939.09|2938.49|2935.47|2934.87|2939.09|2938.49|2932.47|2931.87|2381
1582866000000|2020-02-28 05:00:00|2935.72|2935.12|2928.97|2928.37|2935.72|2935.12|2928.22|2927.62|2938
1582866300000|2020-02-28 05:05:00|2928.72|2928.12|2922.47|2921.87|2929.47|2928.87|2918.72|2918.12|8928
1582866600000|2020-02-28 05:10:00|2922.09|2921.49|2927.09|2926.49|2929.72|2929.12|2918.22|2917.62|5645
1582866900000|2020-02-28 05:15:00|2927.22|2926.62|2922.97|2922.37|2929.47|2928.87|2920.72|2920.12|3558
1582867200000|2020-02-28 05:20:00|2922.47|2921.87|2917.97|2917.37|2922.59|2921.99|2913.97|2913.37|5996
1582867500000|2020-02-28 05:25:00|2917.47|2916.87|2916.47|2915.87|2919.22|2918.62|2915.47|2914.87|3221
1582867800000|2020-02-28 05:30:00|2916.72|2916.12|2920.97|2920.37|2927.47|2926.87|2916.72|2916.12|4897
1582868100000|2020-02-28 05:35:00|2920.72|2920.12|2915.72|2915.12|2922.97|2922.37|2915.22|2914.62|3914
1582868400000|2020-02-28 05:40:00|2915.47|2914.87|2913.72|2913.12|2916.97|2916.37|2912.22|2911.62|6886
1582868700000|2020-02-28 05:45:00|2913.59|2912.99|2914.72|2914.12|2919.22|2918.62|2913.22|2912.62|3797
1582869000000|2020-02-28 05:50:00|2914.84|2914.24|2912.47|2911.87|2919.47|2918.87|2912.22|2911.62|3771
1582869300000|2020-02-28 05:55:00|2912.34|2911.74|2915.22|2914.62|2915.97|2915.37|2908.72|2908.12|5780
1582869600000|2020-02-28 06:00:00|2914.97|2914.37|2915.97|2915.37|2920.47|2919.87|2910.97|2910.37|7121
1582869900000|2020-02-28 06:05:00|2915.72|2915.12|2908.34|2907.74|2917.72|2917.12|2908.22|2907.62|5491
1582870200000|2020-02-28 06:10:00|2908.47|2907.87|2906.97|2906.37|2910.72|2910.12|2906.72|2906.12|4847
1582870500000|2020-02-28 06:15:00|2907.72|2907.12|2910.72|2910.12|2914.47|2913.87|2907.72|2907.12|4852
1582870800000|2020-02-28 06:20:00|2910.59|2909.99|2905.47|2904.87|2911.22|2910.62|2905.22|2904.62|4109
1582871100000|2020-02-28 06:25:00|2905.34|2904.74|2903.97|2903.37|2906.47|2905.87|2902.22|2901.62|4634
1582871400000|2020-02-28 06:30:00|2904.09|2903.49|2907.59|2906.99|2908.22|2907.62|2902.97|2902.37|3869
1582871700000|2020-02-28 06:35:00|2907.47|2906.87|2905.47|2904.87|2907.72|2907.12|2903.22|2902.62|2831
1582872000000|2020-02-28 06:40:00|2905.59|2904.99|2907.22|2906.62|2907.22|2906.62|2903.47|2902.87|3387
1582872300000|2020-02-28 06:45:00|2907.34|2906.74|2908.47|2907.87|2911.22|2910.62|2904.72|2904.12|6383
1582872600000|2020-02-28 06:50:00|2908.59|2907.99|2909.22|2908.62|2910.22|2909.62|2905.72|2905.12|4002
1582872900000|2020-02-28 06:55:00|2909.34|2908.74|2920.22|2919.62|2920.22|2919.62|2908.47|2907.87|6527
1582873200000|2020-02-28 07:00:00|2919.97|2919.37|2915.47|2914.87|2927.22|2926.62|2913.47|2912.87|13047
1582873500000|2020-02-28 07:05:00|2915.72|2915.12|2916.47|2915.87|2920.72|2920.12|2914.47|2913.87|7209
1582873800000|2020-02-28 07:10:00|2916.34|2915.74|2918.97|2918.37|2921.47|2920.87|2915.72|2915.12|7624
1582874100000|2020-02-28 07:15:00|2919.09|2918.49|2927.34|2926.74|2929.72|2929.12|2918.72|2918.12|8992
1582874400000|2020-02-28 07:20:00|2926.97|2926.37|2932.72|2932.12|2932.72|2932.12|2923.97|2923.37|7633
1582874700000|2020-02-28 07:25:00|2932.97|2932.37|2933.97|2933.37|2936.97|2936.37|2929.34|2928.74|10201
1582875000000|2020-02-28 07:30:00|2934.09|2933.49|2941.47|2940.87|2943.22|2942.62|2933.72|2933.12|10062
1582875300000|2020-02-28 07:35:00|2941.59|2940.99|2924.72|2924.12|2941.72|2941.12|2920.97|2920.37|11949
1582875600000|2020-02-28 07:40:00|2924.47|2923.87|2921.72|2921.12|2924.97|2924.37|2914.22|2913.62|9451
1582875900000|2020-02-28 07:45:00|2921.47|2920.87|2930.72|2930.12|2932.97|2932.37|2920.22|2919.62|8852
1582876200000|2020-02-28 07:50:00|2930.47|2929.87|2921.22|2920.62|2931.97|2931.37|2920.47|2919.87|7047
1582876500000|2020-02-28 07:55:00|2921.47|2920.87|2930.34|2929.74|2930.72|2930.12|2921.09|2920.49|5348
1582876800000|2020-02-28 08:00:00|2929.72|2929.12|2939.47|2938.87|2940.84|2940.24|2919.97|2919.37|17764
1582877100000|2020-02-28 08:05:00|2938.97|2938.37|2935.97|2935.37|2944.72|2944.12|2926.47|2925.87|17152
1582877400000|2020-02-28 08:10:00|2935.84|2935.24|2933.72|2933.12|2941.97|2941.37|2931.47|2930.87|9943
1582877700000|2020-02-28 08:15:00|2933.47|2932.87|2941.97|2941.37|2943.72|2943.12|2930.47|2929.87|9943
1582878000000|2020-02-28 08:20:00|2942.09|2941.49|2947.47|2946.87|2948.72|2948.12|2938.22|2937.62|11910
1582878300000|2020-02-28 08:25:00|2947.22|2946.62|2936.97|2936.37|2948.72|2948.12|2935.97|2935.37|9901
1582878600000|2020-02-28 08:30:00|2937.72|2937.12|2925.97|2925.37|2939.72|2939.12|2924.97|2924.37|11678
1582878900000|2020-02-28 08:35:00|2926.09|2925.49|2916.47|2915.87|2930.22|2929.62|2915.97|2915.37|12047
1582879200000|2020-02-28 08:40:00|2916.97|2916.37|2919.22|2918.62|2926.47|2925.87|2916.84|2916.24|13058
1582879500000|2020-02-28 08:45:00|2918.97|2918.37|2907.34|2906.74|2922.22|2921.62|2903.34|2902.74|16167
1582879800000|2020-02-28 08:50:00|2906.97|2906.37|2905.09|2904.49|2911.47|2910.87|2903.72|2903.12|9003
1582880100000|2020-02-28 08:55:00|2904.97|2904.37|2916.47|2915.87|2916.97|2916.37|2904.72|2904.12|10408
1582880400000|2020-02-28 09:00:00|2916.22|2915.62|2909.72|2909.12|2917.47|2916.87|2906.47|2905.87|8804
1582880700000|2020-02-28 09:05:00|2909.97|2909.37|2906.34|2905.74|2916.97|2916.37|2906.22|2905.62|7777
1582881000000|2020-02-28 09:10:00|2906.22|2905.62|2902.97|2902.37|2912.22|2911.62|2902.47|2901.87|8965
1582881300000|2020-02-28 09:15:00|2902.47|2901.87|2905.22|2904.62|2910.84|2910.24|2902.47|2901.87|9493
1582881600000|2020-02-28 09:20:00|2904.47|2903.87|2895.72|2895.12|2908.97|2908.37|2894.59|2893.99|14782
1582881900000|2020-02-28 09:25:00|2895.97|2895.37|2886.72|2886.12|2895.97|2895.37|2885.97|2885.37|16775
1582882200000|2020-02-28 09:30:00|2886.22|2885.62|2891.97|2891.37|2893.22|2892.62|2880.72|2880.12|19457
1582882500000|2020-02-28 09:35:00|2891.47|2890.87|2894.34|2893.74|2894.47|2893.87|2887.97|2887.37|10182
1582882800000|2020-02-28 09:40:00|2894.59|2893.99|2905.22|2904.62|2907.97|2907.37|2893.47|2892.87|12487
1582883100000|2020-02-28 09:45:00|2904.72|2904.12|2911.72|2911.12|2918.97|2918.37|2903.22|2902.62|16534
1582883400000|2020-02-28 09:50:00|2911.47|2910.87|2897.97|2897.37|2911.47|2910.87|2896.47|2895.87|10276
1582883700000|2020-02-28 09:55:00|2897.47|2896.87|2905.22|2904.62|2907.72|2907.12|2895.97|2895.37|8608
1582884000000|2020-02-28 10:00:00|2904.84|2904.24|2905.72|2905.12|2909.97|2909.37|2900.97|2900.37|8756
1582884300000|2020-02-28 10:05:00|2904.97|2904.37|2902.97|2902.37|2908.22|2907.62|2900.72|2900.12|6346
1582884600000|2020-02-28 10:10:00|2902.47|2901.87|2908.22|2907.62|2910.72|2910.12|2899.84|2899.24|8470
1582884900000|2020-02-28 10:15:00|2907.97|2907.37|2916.72|2916.12|2918.47|2917.87|2905.47|2904.87|9566
1582885200000|2020-02-28 10:20:00|2916.59|2915.99|2928.72|2928.12|2930.22|2929.62|2914.22|2913.62|14397
1582885500000|2020-02-28 10:25:00|2928.47|2927.87|2934.59|2933.99|2936.47|2935.87|2927.97|2927.37|15245
1582885800000|2020-02-28 10:30:00|2934.47|2933.87|2922.97|2922.37|2935.47|2934.87|2921.72|2921.12|10140
1582886100000|2020-02-28 10:35:00|2922.47|2921.87|2923.47|2922.87|2928.22|2927.62|2922.22|2921.62|6032
1582886400000|2020-02-28 10:40:00|2923.22|2922.62|2928.97|2928.37|2929.22|2928.62|2918.72|2918.12|9341
1582886700000|2020-02-28 10:45:00|2928.72|2928.12|2925.22|2924.62|2932.22|2931.62|2922.72|2922.12|6801
1582887000000|2020-02-28 10:50:00|2924.59|2923.99|2925.97|2925.37|2931.47|2930.87|2924.34|2923.74|7797
1582887300000|2020-02-28 10:55:00|2925.72|2925.12|2933.97|2933.37|2934.47|2933.87|2924.72|2924.12|9165
1582887600000|2020-02-28 11:00:00|2933.72|2933.12|2932.34|2931.74|2934.47|2933.87|2929.22|2928.62|8940
1582887900000|2020-02-28 11:05:00|2931.97|2931.37|2936.72|2936.12|2937.47|2936.87|2930.72|2930.12|8988
1582888200000|2020-02-28 11:10:00|2936.22|2935.62|2938.59|2937.99|2940.22|2939.62|2934.97|2934.37|9019
1582888500000|2020-02-28 11:15:00|2938.47|2937.87|2933.59|2932.99|2940.59|2939.99|2931.47|2930.87|6907
1582888800000|2020-02-28 11:20:00|2933.72|2933.12|2931.72|2931.12|2933.97|2933.37|2929.22|2928.62|5155
1582889100000|2020-02-28 11:25:00|2931.84|2931.24|2927.47|2926.87|2935.97|2935.37|2926.47|2925.87|8657
1582889400000|2020-02-28 11:30:00|2927.59|2926.99|2933.97|2933.37|2935.97|2935.37|2927.59|2926.99|8687
1582889700000|2020-02-28 11:35:00|2934.09|2933.49|2937.72|2937.12|2940.72|2940.12|2933.22|2932.62|6705
1582890000000|2020-02-28 11:40:00|2937.59|2936.99|2929.22|2928.62|2939.72|2939.12|2928.22|2927.62|6522
1582890300000|2020-02-28 11:45:00|2929.34|2928.74|2927.97|2927.37|2933.22|2932.62|2927.47|2926.87|5029
1582890600000|2020-02-28 11:50:00|2927.72|2927.12|2933.47|2932.87|2934.97|2934.37|2926.72|2926.12|5375
1582890900000|2020-02-28 11:55:00|2933.72|2933.12|2925.97|2925.37|2935.22|2934.62|2923.97|2923.37|7427
1582891200000|2020-02-28 12:00:00|2925.47|2924.87|2926.47|2925.87|2930.22|2929.62|2925.47|2924.87|7171
1582891500000|2020-02-28 12:05:00|2926.22|2925.62|2923.72|2923.12|2927.22|2926.62|2919.72|2919.12|7774
1582891800000|2020-02-28 12:10:00|2923.97|2923.37|2932.97|2932.37|2933.97|2933.37|2918.72|2918.12|8770
1582892100000|2020-02-28 12:15:00|2932.84|2932.24|2939.22|2938.62|2939.22|2938.62|2929.97|2929.37|8377
1582892400000|2020-02-28 12:20:00|2939.47|2938.87|2949.22|2948.62|2949.72|2949.12|2939.34|2938.74|14906
1582892700000|2020-02-28 12:25:00|2949.47|2948.87|2947.72|2947.12|2949.47|2948.87|2943.84|2943.24|8693
1582893000000|2020-02-28 12:30:00|2947.84|2947.24|2935.22|2934.62|2952.72|2952.12|2933.22|2932.62|15963
1582893300000|2020-02-28 12:35:00|2934.97|2934.37|2939.09|2938.49|2940.47|2939.87|2931.72|2931.12|9199
1582893600000|2020-02-28 12:40:00|2938.97|2938.37|2946.72|2946.12|2948.47|2947.87|2937.22|2936.62|8580
1582893900000|2020-02-28 12:45:00|2946.59|2945.99|2950.97|2950.37|2953.97|2953.37|2940.84|2940.24|10737
1582894200000|2020-02-28 12:50:00|2950.72|2950.12|2944.22|2943.62|2950.72|2950.12|2942.97|2942.37|6883
1582894500000|2020-02-28 12:55:00|2944.47|2943.87|2943.22|2942.62|2946.72|2946.12|2938.47|2937.87|6788
1582894800000|2020-02-28 13:00:00|2942.97|2942.37|2934.22|2933.62|2943.59|2942.99|2933.47|2932.87|14243
1582895100000|2020-02-28 13:05:00|2933.97|2933.37|2934.22|2933.62|2936.97|2936.37|2929.47|2928.87|12839
1582895400000|2020-02-28 13:10:00|2934.34|2933.74|2945.72|2945.12|2946.72|2946.12|2933.47|2932.87|13105
1582895700000|2020-02-28 13:15:00|2945.47|2944.87|2935.47|2934.87|2945.47|2944.87|2934.22|2933.62|13913
1582896000000|2020-02-28 13:20:00|2934.72|2934.12|2936.85|2936.25|2937.85|2937.25|2932.6|2932|8672
1582896300000|2020-02-28 13:25:00|2936.1|2935.5|2932.47|2931.87|2936.35|2935.75|2929.6|2929|9240
1582896600000|2020-02-28 13:30:00|2932.1|2931.5|2929.35|2928.75|2937.85|2937.25|2925.35|2924.75|18994
1582896900000|2020-02-28 13:35:00|2929.1|2928.5|2927.47|2926.87|2932.35|2931.75|2925.1|2924.5|16149
1582897200000|2020-02-28 13:40:00|2927.6|2927|2925.6|2925|2928.22|2927.62|2919.1|2918.5|20084
1582897500000|2020-02-28 13:45:00|2925.47|2924.87|2910.6|2910|2929.1|2928.5|2908.1|2907.5|25529
1582897800000|2020-02-28 13:50:00|2909.85|2909.25|2907.35|2906.75|2914.85|2914.25|2904.85|2904.25|19946
1582898100000|2020-02-28 13:55:00|2907.1|2906.5|2901.1|2900.5|2913.35|2912.75|2901.1|2900.5|20752
1582898400000|2020-02-28 14:00:00|2900.85|2900.25|2910.1|2909.5|2911.97|2911.37|2900.6|2900|16362
1582898700000|2020-02-28 14:05:00|2909.6|2909|2900.6|2900|2915.1|2914.5|2900.1|2899.5|23842
1582899000000|2020-02-28 14:10:00|2900.35|2899.75|2895.1|2894.5|2903.6|2903|2892.1|2891.5|23959
1582899300000|2020-02-28 14:15:00|2895.35|2894.75|2876.85|2876.25|2896.6|2896|2873.6|2873|34306
1582899600000|2020-02-28 14:20:00|2876.1|2875.5|2886.85|2886.25|2888.6|2888|2875.35|2874.75|26217
1582899900000|2020-02-28 14:25:00|2886.35|2885.75|2885.85|2885.25|2887.35|2886.75|2874.1|2873.5|23303
1582900200000|2020-02-28 14:30:00|2887.85|2887.25|2915.5|2915.1|2919|2918.6|2879.5|2879.1|119112
1582900500000|2020-02-28 14:35:00|2915.25|2914.85|2922.75|2922.35|2931.75|2931.35|2914.25|2913.85|84839
1582900800000|2020-02-28 14:40:00|2922.5|2922.1|2906|2905.6|2929.75|2929.35|2906|2905.6|67460
1582901100000|2020-02-28 14:45:00|2905.5|2905.1|2899|2898.6|2912|2911.6|2894.25|2893.85|75734
1582901400000|2020-02-28 14:50:00|2898.37|2897.97|2886.25|2885.85|2904.75|2904.35|2882|2881.6|71710
1582901700000|2020-02-28 14:55:00|2886.5|2886.1|2875.5|2875.1|2886.75|2886.35|2866.75|2866.35|83736
1582902000000|2020-02-28 15:00:00|2875|2874.6|2855|2854.6|2876|2875.6|2854.75|2854.35|87845
1582902300000|2020-02-28 15:05:00|2854.75|2854.35|2873.5|2873.1|2880.25|2879.85|2854.75|2854.35|69656
1582902600000|2020-02-28 15:10:00|2872.75|2872.35|2868.5|2868.1|2876.75|2876.35|2862|2861.6|54667
1582902900000|2020-02-28 15:15:00|2868.75|2868.35|2886|2885.6|2893.25|2892.85|2864.25|2863.85|66103
1582903200000|2020-02-28 15:20:00|2886.25|2885.85|2879|2878.6|2890|2889.6|2875|2874.6|65859
1582903500000|2020-02-28 15:25:00|2879.12|2878.72|2863.25|2862.85|2889.87|2889.47|2862.5|2862.1|66484
1582903800000|2020-02-28 15:30:00|2863|2862.6|2880.25|2879.85|2881.25|2880.85|2861.62|2861.22|55596
1582904100000|2020-02-28 15:35:00|2880.5|2880.1|2876|2875.6|2888|2887.6|2871|2870.6|47537
1582904400000|2020-02-28 15:40:00|2876.5|2876.1|2872.25|2871.85|2880.25|2879.85|2869.75|2869.35|46051
1582904700000|2020-02-28 15:45:00|2872|2871.6|2873.25|2872.85|2882|2881.6|2869.5|2869.1|44695
1582905000000|2020-02-28 15:50:00|2873.37|2872.97|2903.25|2902.85|2903.75|2903.35|2872|2871.6|44649
1582905300000|2020-02-28 15:55:00|2903|2902.6|2898.81|2898.41|2904|2903.6|2890.25|2889.85|45416
1582905600000|2020-02-28 16:00:00|2898.06|2897.66|2889.88|2889.48|2901.62|2901.22|2881.78|2881.38|52105
1582905900000|2020-02-28 16:05:00|2890|2889.6|2878.63|2878.23|2890.38|2889.98|2874.38|2873.98|33964
1582906200000|2020-02-28 16:10:00|2878.38|2877.98|2891.38|2890.98|2895.13|2894.73|2877.88|2877.48|39421
1582906500000|2020-02-28 16:15:00|2891.13|2890.73|2905.88|2905.48|2905.88|2905.48|2888.63|2888.23|41601
1582906800000|2020-02-28 16:20:00|2905.63|2905.23|2907.38|2906.98|2909.38|2908.98|2897.88|2897.48|43935
1582907100000|2020-02-28 16:25:00|2907.63|2907.23|2912.38|2911.98|2912.88|2912.48|2897.88|2897.48|40834
1582907400000|2020-02-28 16:30:00|2913.5|2913.1|2918.13|2917.73|2924.13|2923.73|2909.63|2909.23|51808
1582907700000|2020-02-28 16:35:00|2918.38|2917.98|2933.13|2932.73|2934.38|2933.98|2914.13|2913.73|48470
1582908000000|2020-02-28 16:40:00|2933.38|2932.98|2950.13|2949.73|2960.63|2960.23|2930.88|2930.48|73857
1582908300000|2020-02-28 16:45:00|2949.88|2949.48|2930.38|2929.98|2949.88|2949.48|2924.38|2923.98|65412
1582908600000|2020-02-28 16:50:00|2930.63|2930.23|2914.63|2914.23|2936.38|2935.98|2912.13|2911.73|60097
1582908900000|2020-02-28 16:55:00|2914.38|2913.98|2917.13|2916.73|2921.88|2921.48|2905.88|2905.48|54732
1582909200000|2020-02-28 17:00:00|2916.88|2916.48|2909.25|2908.85|2918.13|2917.73|2899.63|2899.23|46773
1582909500000|2020-02-28 17:05:00|2909.38|2908.98|2912.38|2911.98|2921.25|2920.85|2908.88|2908.48|33410
1582909800000|2020-02-28 17:10:00|2912.13|2911.73|2911.13|2910.73|2917.13|2916.73|2909.88|2909.48|23445
1582910100000|2020-02-28 17:15:00|2911.38|2910.98|2915.13|2914.73|2916.38|2915.98|2903.63|2903.23|27093
1582910400000|2020-02-28 17:20:00|2916.13|2915.73|2914.63|2914.23|2924.88|2924.48|2914.63|2914.23|31141
1582910700000|2020-02-28 17:25:00|2913.88|2913.48|2928.88|2928.48|2929.63|2929.23|2911.88|2911.48|31752
1582911000000|2020-02-28 17:30:00|2929.13|2928.73|2934.88|2934.48|2939.88|2939.48|2928.88|2928.48|34460
1582911300000|2020-02-28 17:35:00|2935.63|2935.23|2933.63|2933.23|2945.88|2945.48|2927.38|2926.98|29966
1582911600000|2020-02-28 17:40:00|2933.88|2933.48|2931.63|2931.23|2944.13|2943.73|2928.63|2928.23|28535
1582911900000|2020-02-28 17:45:00|2931.88|2931.48|2923.88|2923.48|2932.88|2932.48|2917.13|2916.73|30683
1582912200000|2020-02-28 17:50:00|2924.13|2923.73|2936.38|2935.98|2936.88|2936.48|2922.13|2921.73|26984
1582912500000|2020-02-28 17:55:00|2936.63|2936.23|2945.38|2944.98|2947.13|2946.73|2932.88|2932.48|27182
1582912800000|2020-02-28 18:00:00|2945.25|2944.85|2934.88|2934.48|2950.63|2950.23|2934.88|2934.48|29691
1582913100000|2020-02-28 18:05:00|2935.38|2934.98|2945.38|2944.98|2950.25|2949.85|2935.13|2934.73|26287
1582913400000|2020-02-28 18:10:00|2945.63|2945.23|2925.63|2925.23|2945.63|2945.23|2925.38|2924.98|32481
1582913700000|2020-02-28 18:15:00|2925.88|2925.48|2936.25|2935.85|2944|2943.6|2922.88|2922.48|24496
1582914000000|2020-02-28 18:20:00|2936.38|2935.98|2932.63|2932.23|2938.88|2938.48|2929.38|2928.98|21966
1582914300000|2020-02-28 18:25:00|2932.88|2932.48|2927.13|2926.73|2940.38|2939.98|2927.13|2926.73|19230
1582914600000|2020-02-28 18:30:00|2926.88|2926.48|2910.13|2909.73|2927.13|2926.73|2909.63|2909.23|31022
1582914900000|2020-02-28 18:35:00|2909.88|2909.48|2908.63|2908.23|2913.88|2913.48|2904.13|2903.73|32029
1582915200000|2020-02-28 18:40:00|2908.5|2908.1|2896.38|2895.98|2908.5|2908.1|2895.63|2895.23|34395
1582915500000|2020-02-28 18:45:00|2896.13|2895.73|2899.88|2899.48|2902.13|2901.73|2887.88|2887.48|36820
1582915800000|2020-02-28 18:50:00|2899.63|2899.23|2895.13|2894.73|2901.13|2900.73|2891.13|2890.73|33001
1582916100000|2020-02-28 18:55:00|2895.63|2895.23|2901.63|2901.23|2903.88|2903.48|2891.25|2890.85|27427
1582916400000|2020-02-28 19:00:00|2901.13|2900.73|2884.13|2883.73|2901.88|2901.48|2884.13|2883.73|33978
1582916700000|2020-02-28 19:05:00|2884.38|2883.98|2883.7|2883.3|2888.63|2888.23|2880.7|2880.3|28272
1582917000000|2020-02-28 19:10:00|2883.45|2883.05|2892.82|2892.42|2896.7|2896.3|2882.95|2882.55|28310
1582917300000|2020-02-28 19:15:00|2892.45|2892.05|2897.95|2897.55|2900.2|2899.8|2888.45|2888.05|30138
1582917600000|2020-02-28 19:20:00|2897.82|2897.42|2900.45|2900.05|2910.95|2910.55|2891.2|2890.8|33245
1582917900000|2020-02-28 19:25:00|2900.2|2899.8|2901.95|2901.55|2903.7|2903.3|2893.57|2893.17|23915
1582918200000|2020-02-28 19:30:00|2902.2|2901.8|2916.2|2915.8|2927.7|2927.3|2898.95|2898.55|78536
1582918500000|2020-02-28 19:35:00|2916.45|2916.05|2909.2|2908.8|2919.7|2919.3|2905.2|2904.8|34514
1582918800000|2020-02-28 19:40:00|2909.07|2908.67|2939.2|2938.8|2940.95|2940.55|2908.45|2908.05|55997
1582919100000|2020-02-28 19:45:00|2938.95|2938.55|2929.2|2928.8|2942.45|2942.05|2921.7|2921.3|40784
1582919400000|2020-02-28 19:50:00|2929.45|2929.05|2924.7|2924.3|2936.2|2935.8|2919.7|2919.3|31544
1582919700000|2020-02-28 19:55:00|2924.95|2924.55|2916.7|2916.3|2925.45|2925.05|2910.2|2909.8|38292
1582920000000|2020-02-28 20:00:00|2916.95|2916.55|2900.95|2900.55|2920.7|2920.3|2900.95|2900.55|38981
1582920300000|2020-02-28 20:05:00|2900.82|2900.42|2901.32|2900.92|2908.2|2907.8|2894.45|2894.05|39104
1582920600000|2020-02-28 20:10:00|2901.45|2901.05|2906.7|2906.3|2909.45|2909.05|2897.7|2897.3|37363
1582920900000|2020-02-28 20:15:00|2906.45|2906.05|2920.95|2920.55|2926.45|2926.05|2903.7|2903.3|45037
1582921200000|2020-02-28 20:20:00|2921.2|2920.8|2907.32|2906.92|2923.45|2923.05|2904.95|2904.55|42489
1582921500000|2020-02-28 20:25:00|2907.2|2906.8|2888.2|2887.8|2912.95|2912.55|2888.2|2887.8|40397
1582921800000|2020-02-28 20:30:00|2887.95|2887.55|2896.95|2896.55|2906.2|2905.8|2887.7|2887.3|43385
1582922100000|2020-02-28 20:35:00|2897.2|2896.8|2896.7|2896.3|2898.95|2898.55|2891.45|2891.05|37203
1582922400000|2020-02-28 20:40:00|2896.95|2896.55|2880.7|2880.3|2899.45|2899.05|2880.2|2879.8|41355
1582922700000|2020-02-28 20:45:00|2881.2|2880.8|2906.95|2906.55|2908.2|2907.8|2881.2|2880.8|71743
1582923000000|2020-02-28 20:50:00|2906.45|2906.05|2919.45|2919.05|2919.7|2919.3|2899.2|2898.8|70974
1582923300000|2020-02-28 20:55:00|2919.95|2919.55|2965.82|2965.42|2965.82|2965.42|2918.82|2918.42|235258
1582923600000|2020-02-28 21:00:00|2965.75|2965.35|2975.73|2975.13|2979.1|2978.5|2957.73|2957.13|115111
1582923900000|2020-02-28 21:05:00|2975.98|2975.38|2979.73|2979.13|2989.98|2989.38|2973.23|2972.63|53407
1582924200000|2020-02-28 21:10:00|2979.48|2978.88|2972.75|2971.25|2981.6|2981|2965.73|2965.13|46136
1582924500000|2020-02-28 21:15:00|2972.39|2970.89|2971.8|2970.3|2972.39|2970.89|2970.06|2968.56|19
1582924800000|2020-02-28 21:20:00|2971.91|2970.41|2971.71|2970.21|2972.16|2970.66|2970.43|2968.93|0
1582925100000|2020-02-28 21:25:00|2971.74|2970.24|2972.8|2971.3|2973.89|2972.39|2971.56|2970.06|0
1582925400000|2020-02-28 21:30:00|2972.89|2971.39|2990.1|2989.5|2990.1|2989.5|2972.89|2971.39|14462
1582925700000|2020-02-28 21:35:00|2989.85|2989.25|2988.1|2987.5|2996.35|2995.75|2985.6|2985|10124
1582926000000|2020-02-28 21:40:00|2987.85|2987.25|2993.85|2993.25|2995.1|2994.5|2986.35|2985.75|5484
1582926300000|2020-02-28 21:45:00|2994.1|2993.5|2993.1|2992.5|2994.35|2993.75|2990.1|2989.5|5716
1582926600000|2020-02-28 21:50:00|2993.35|2992.75|2993.35|2992.75|2998.1|2997.5|2992.1|2991.5|6297
1582926900000|2020-02-28 21:55:00|2993.85|2993.25|2991.44|2989.94|2995.1|2994.5|2988.85|2988.25|6760
1583103600000|2020-03-01 23:00:00|2905.1|2904.5|2907.1|2906.5|2919.73|2919.13|2891.98|2891.38|24445
1583103900000|2020-03-01 23:05:00|2907.23|2906.63|2916.6|2916|2916.85|2916.25|2902.23|2901.63|11040
1583104200000|2020-03-01 23:10:00|2916.35|2915.75|2917.1|2916.5|2919.35|2918.75|2909.23|2908.63|8684
1583104500000|2020-03-01 23:15:00|2916.73|2916.13|2921.6|2921|2929.85|2929.25|2916.35|2915.75|11217
1583104800000|2020-03-01 23:20:00|2921.48|2920.88|2919.23|2918.63|2923.23|2922.63|2918.23|2917.63|5267
1583105100000|2020-03-01 23:25:00|2918.85|2918.25|2920.73|2920.13|2923.35|2922.75|2917.1|2916.5|7098
1583105400000|2020-03-01 23:30:00|2920.85|2920.25|2912.98|2912.38|2923.1|2922.5|2912.48|2911.88|5520
1583105700000|2020-03-01 23:35:00|2912.6|2912|2917.98|2917.38|2919.85|2919.25|2908.48|2907.88|5733
1583106000000|2020-03-01 23:40:00|2917.85|2917.25|2920.73|2920.13|2922.6|2922|2917.23|2916.63|4187
1583106300000|2020-03-01 23:45:00|2920.98|2920.38|2915.48|2914.88|2922.35|2921.75|2914.35|2913.75|3684
1583106600000|2020-03-01 23:50:00|2914.98|2914.38|2919.73|2919.13|2920.48|2919.88|2913.1|2912.5|3453
1583106900000|2020-03-01 23:55:00|2920.1|2919.5|2921.35|2920.75|2922.35|2921.75|2917.98|2917.38|4413
1583107200000|2020-03-02 00:00:00|2921.23|2920.63|2927.1|2926.5|2928.48|2927.88|2916.35|2915.75|8424
1583107500000|2020-03-02 00:05:00|2927.23|2926.63|2926.48|2925.88|2930.98|2930.38|2924.1|2923.5|4928
1583107800000|2020-03-02 00:10:00|2926.6|2926|2921.73|2921.13|2926.73|2926.13|2918.73|2918.13|4577
1583108100000|2020-03-02 00:15:00|2921.85|2921.25|2923.73|2923.13|2925.98|2925.38|2918.98|2918.38|4406
1583108400000|2020-03-02 00:20:00|2923.6|2923|2921.23|2920.63|2924.73|2924.13|2918.98|2918.38|3792
1583108700000|2020-03-02 00:25:00|2921.73|2921.13|2919.1|2918.5|2921.73|2921.13|2917.73|2917.13|3157
1583109000000|2020-03-02 00:30:00|2918.98|2918.38|2919.48|2918.88|2922.6|2922|2917.48|2916.88|3500
1583109300000|2020-03-02 00:35:00|2919.35|2918.75|2915.73|2915.13|2921.35|2920.75|2914.23|2913.63|3794
1583109600000|2020-03-02 00:40:00|2915.98|2915.38|2914.1|2913.5|2917.35|2916.75|2911.23|2910.63|4798
1583109900000|2020-03-02 00:45:00|2913.85|2913.25|2919.23|2918.63|2919.48|2918.88|2911.23|2910.63|3726
1583110200000|2020-03-02 00:50:00|2919.35|2918.75|2918.23|2917.63|2920.73|2920.13|2916.6|2916|3111
1583110500000|2020-03-02 00:55:00|2918.35|2917.75|2920.23|2919.63|2921.73|2921.13|2914.48|2913.88|3686
1583110800000|2020-03-02 01:00:00|2920.48|2919.88|2924.23|2923.63|2926.98|2926.38|2920.1|2919.5|5276
1583111100000|2020-03-02 01:05:00|2924.1|2923.5|2927.73|2927.13|2928.23|2927.63|2919.85|2919.25|4739
1583111400000|2020-03-02 01:10:00|2927.85|2927.25|2925.48|2924.88|2930.35|2929.75|2924.23|2923.63|4163
1583111700000|2020-03-02 01:15:00|2925.35|2924.75|2929.48|2928.88|2929.48|2928.88|2924.23|2923.63|3453
1583112000000|2020-03-02 01:20:00|2929.23|2928.63|2934.98|2934.38|2936.73|2936.13|2926.73|2926.13|6487
1583112300000|2020-03-02 01:25:00|2934.73|2934.13|2942.48|2941.88|2943.23|2942.63|2934.73|2934.13|8093
1583112600000|2020-03-02 01:30:00|2942.23|2941.63|2962.73|2962.13|2964.73|2964.13|2940.6|2940|16987
1583112900000|2020-03-02 01:35:00|2962.85|2962.25|2957.48|2956.88|2963.48|2962.88|2952.98|2952.38|6311
1583113200000|2020-03-02 01:40:00|2957.23|2956.63|2960.73|2960.13|2966.73|2966.13|2957.23|2956.63|5849
1583113500000|2020-03-02 01:45:00|2960.98|2960.38|2955.1|2954.5|2962.98|2962.38|2954.35|2953.75|5387
1583113800000|2020-03-02 01:50:00|2955.23|2954.63|2955.6|2955|2960.98|2960.38|2952.23|2951.63|3743
1583114100000|2020-03-02 01:55:00|2955.23|2954.63|2948.35|2947.75|2955.98|2955.38|2945.48|2944.88|6563
1583114400000|2020-03-02 02:00:00|2948.48|2947.88|2949.98|2949.38|2951.73|2951.13|2943.98|2943.38|4643
1583114700000|2020-03-02 02:05:00|2950.23|2949.63|2955.98|2955.38|2956.98|2956.38|2950.23|2949.63|3722
1583115000000|2020-03-02 02:10:00|2956.1|2955.5|2960.35|2959.75|2962.48|2961.88|2954.48|2953.88|3526
1583115300000|2020-03-02 02:15:00|2960.48|2959.88|2963.98|2963.38|2965.23|2964.63|2958.48|2957.88|3927
1583115600000|2020-03-02 02:20:00|2963.85|2963.25|2968.23|2967.63|2969.35|2968.75|2960.23|2959.63|5399
1583115900000|2020-03-02 02:25:00|2968.35|2967.75|2966.98|2966.38|2971.48|2970.88|2965.35|2964.75|5045
1583116200000|2020-03-02 02:30:00|2966.73|2966.13|2968.48|2967.88|2969.48|2968.88|2961.23|2960.63|4404
1583116500000|2020-03-02 02:35:00|2968.35|2967.75|2971.23|2970.63|2977.23|2976.63|2967.48|2966.88|5190
1583116800000|2020-03-02 02:40:00|2971.1|2970.5|2975.23|2974.63|2976.98|2976.38|2970.48|2969.88|4667
1583117100000|2020-03-02 02:45:00|2975.1|2974.5|2985.23|2984.63|2985.23|2984.63|2974.98|2974.38|5790
1583117400000|2020-03-02 02:50:00|2984.98|2984.38|2981.73|2981.13|2984.98|2984.38|2977.85|2977.25|4675
1583117700000|2020-03-02 02:55:00|2981.6|2981|2977.48|2976.88|2982.98|2982.38|2977.48|2976.88|3233
1583118000000|2020-03-02 03:00:00|2977.6|2977|2978.98|2978.38|2979.6|2979|2975.23|2974.63|2155
1583118300000|2020-03-02 03:05:00|2979.23|2978.63|2980.73|2980.13|2984.98|2984.38|2978.48|2977.88|4140
1583118600000|2020-03-02 03:10:00|2980.48|2979.88|2972.98|2972.38|2982.73|2982.13|2972.98|2972.38|3926
1583118900000|2020-03-02 03:15:00|2973.1|2972.5|2971.1|2970.5|2974.73|2974.13|2966.98|2966.38|4868
1583119200000|2020-03-02 03:20:00|2970.98|2970.38|2973.98|2973.38|2974.73|2974.13|2968.73|2968.13|2857
1583119500000|2020-03-02 03:25:00|2975.1|2974.5|2978.48|2977.88|2980.23|2979.63|2974.48|2973.88|3841
1583119800000|2020-03-02 03:30:00|2978.6|2978|2976.98|2976.38|2979.48|2978.88|2974.6|2974|2190
1583120100000|2020-03-02 03:35:00|2977.23|2976.63|2980.23|2979.63|2983.98|2983.38|2975.98|2975.38|2719
1583120400000|2020-03-02 03:40:00|2980.35|2979.75|2975.73|2975.13|2983.23|2982.63|2974.23|2973.63|2460
1583120700000|2020-03-02 03:45:00|2975.6|2975|2972.85|2972.25|2976.73|2976.13|2968.73|2968.13|4056
1583121000000|2020-03-02 03:50:00|2972.98|2972.38|2970.73|2970.13|2977.1|2976.5|2969.85|2969.25|2053
1583121300000|2020-03-02 03:55:00|2970.98|2970.38|2972.35|2971.75|2974.23|2973.63|2969.23|2968.63|2356
1583121600000|2020-03-02 04:00:00|2971.98|2971.38|2966.23|2965.63|2972.1|2971.5|2962.98|2962.38|3767
1583121900000|2020-03-02 04:05:00|2966.48|2965.88|2969.48|2968.88|2971.6|2971|2965.6|2965|2521
1583122200000|2020-03-02 04:10:00|2969.6|2969|2972.73|2972.13|2973.73|2973.13|2968.98|2968.38|1928
1583122500000|2020-03-02 04:15:00|2972.48|2971.88|2971.6|2971|2972.85|2972.25|2970.23|2969.63|1356
1583122800000|2020-03-02 04:20:00|2971.48|2970.88|2974.73|2974.13|2977.23|2976.63|2968.48|2967.88|2318
1583123100000|2020-03-02 04:25:00|2974.6|2974|2969.85|2969.25|2975.85|2975.25|2968.73|2968.13|1668
1583123400000|2020-03-02 04:30:00|2969.73|2969.13|2968.98|2968.38|2971.73|2971.13|2965.98|2965.38|1906
1583123700000|2020-03-02 04:35:00|2968.48|2967.88|2959.1|2958.5|2968.48|2967.88|2957.48|2956.88|3822
1583124000000|2020-03-02 04:40:00|2958.98|2958.38|2960.73|2960.13|2965.23|2964.63|2958.98|2958.38|2267
1583124300000|2020-03-02 04:45:00|2960.6|2960|2962.23|2961.63|2962.48|2961.88|2957.23|2956.63|2960
1583124600000|2020-03-02 04:50:00|2962.1|2961.5|2968.6|2968|2968.98|2968.38|2961.73|2961.13|2144
1583124900000|2020-03-02 04:55:00|2968.48|2967.88|2966.73|2966.13|2969.48|2968.88|2965.23|2964.63|1571
1583125200000|2020-03-02 05:00:00|2966.48|2965.88|2968.73|2968.13|2971.98|2971.38|2964.85|2964.25|1781
1583125500000|2020-03-02 05:05:00|2968.98|2968.38|2965.48|2964.88|2970.98|2970.38|2962.98|2962.38|1899
1583125800000|2020-03-02 05:10:00|2965.35|2964.75|2966.98|2966.38|2968.85|2968.25|2963.73|2963.13|1173
1583126100000|2020-03-02 05:15:00|2967.23|2966.63|2964.48|2963.88|2967.98|2967.38|2963.73|2963.13|1091
1583126400000|2020-03-02 05:20:00|2964.23|2963.63|2968.73|2968.13|2969.23|2968.63|2963.73|2963.13|1162
1583126700000|2020-03-02 05:25:00|2968.6|2968|2973.48|2972.88|2974.23|2973.63|2967.85|2967.25|2067
1583127000000|2020-03-02 05:30:00|2973.73|2973.13|2972.98|2972.38|2973.98|2973.38|2969.48|2968.88|1509
1583127300000|2020-03-02 05:35:00|2972.73|2972.13|2970.98|2970.38|2973.1|2972.5|2969.73|2969.13|1073
1583127600000|2020-03-02 05:40:00|2970.48|2969.88|2968.73|2968.13|2973.23|2972.63|2968.48|2967.88|867
1583127900000|2020-03-02 05:45:00|2968.85|2968.25|2968.98|2968.38|2970.23|2969.63|2965.35|2964.75|1435
1583128200000|2020-03-02 05:50:00|2968.73|2968.13|2971.23|2970.63|2972.23|2971.63|2967.73|2967.13|833
1583128500000|2020-03-02 05:55:00|2971.1|2970.5|2971.73|2971.13|2972.73|2972.13|2970.23|2969.63|864
1583128800000|2020-03-02 06:00:00|2971.35|2970.75|2963.48|2962.88|2971.98|2971.38|2960.98|2960.38|2943
1583129100000|2020-03-02 06:05:00|2963.23|2962.63|2962.23|2961.63|2966.48|2965.88|2960.85|2960.25|2791
1583129400000|2020-03-02 06:10:00|2962.6|2962|2962.73|2962.13|2964.23|2963.63|2960.48|2959.88|1434
1583129700000|2020-03-02 06:15:00|2962.6|2962|2963.85|2963.25|2965.98|2965.38|2960.6|2960|2063
1583130000000|2020-03-02 06:20:00|2963.73|2963.13|2963.98|2963.38|2965.23|2964.63|2961.98|2961.38|1117
1583130300000|2020-03-02 06:25:00|2964.23|2963.63|2967.48|2966.88|2967.48|2966.88|2962.98|2962.38|923
1583130600000|2020-03-02 06:30:00|2967.35|2966.75|2966.1|2965.5|2968.23|2967.63|2965.23|2964.63|1413
1583130900000|2020-03-02 06:35:00|2966.23|2965.63|2966.6|2966|2967.23|2966.63|2963.98|2963.38|1037
1583131200000|2020-03-02 06:40:00|2966.48|2965.88|2965.48|2964.88|2967.73|2967.13|2964.98|2964.38|846
1583131500000|2020-03-02 06:45:00|2965.6|2965|2965.73|2965.13|2966.23|2965.63|2964.23|2963.63|708
1583131800000|2020-03-02 06:50:00|2965.48|2964.88|2963.23|2962.63|2967.48|2966.88|2963.23|2962.63|1578
1583132100000|2020-03-02 06:55:00|2963.35|2962.75|2968.48|2967.88|2969.48|2968.88|2962.48|2961.88|2012
1583132400000|2020-03-02 07:00:00|2968.73|2968.13|2976.48|2975.88|2977.48|2976.88|2966.23|2965.63|5540
1583132700000|2020-03-02 07:05:00|2976.35|2975.75|2977.6|2977|2978.98|2978.38|2971.73|2971.13|4992
1583133000000|2020-03-02 07:10:00|2977.73|2977.13|2972.48|2971.88|2979.98|2979.38|2972.48|2971.88|3640
1583133300000|2020-03-02 07:15:00|2972.6|2972|2970.35|2969.75|2974.1|2973.5|2968.48|2967.88|2537
1583133600000|2020-03-02 07:20:00|2970.48|2969.88|2966.98|2966.38|2970.48|2969.88|2964.48|2963.88|3660
1583133900000|2020-03-02 07:25:00|2967.23|2966.63|2972.23|2971.63|2972.23|2971.63|2967.1|2966.5|2168
1583134200000|2020-03-02 07:30:00|2972.48|2971.88|2974.98|2974.38|2976.98|2976.38|2971.23|2970.63|3207
1583134500000|2020-03-02 07:35:00|2974.85|2974.25|2981.48|2980.88|2982.23|2981.63|2973.73|2973.13|4258
1583134800000|2020-03-02 07:40:00|2981.98|2981.38|2985.23|2984.63|2985.48|2984.88|2979.6|2979|3612
1583135100000|2020-03-02 07:45:00|2985.35|2984.75|3001.1|3000.5|3001.48|3000.88|2985.1|2984.5|15408
1583135400000|2020-03-02 07:50:00|3001.23|3000.63|3006.73|3006.13|3009.98|3009.38|2999.48|2998.88|12443
1583135700000|2020-03-02 07:55:00|3006.48|3005.88|3007.23|3006.63|3009.1|3008.5|3005.48|3004.88|5731
1583136000000|2020-03-02 08:00:00|3006.73|3006.13|3002.48|3001.88|3006.73|3006.13|2997.23|2996.63|11831
1583136300000|2020-03-02 08:05:00|3002.23|3001.63|3010.23|3009.63|3010.73|3010.13|3001.48|3000.88|9540
1583136600000|2020-03-02 08:10:00|3009.98|3009.38|3014.1|3013.5|3017.48|3016.88|3008.23|3007.63|12929
1583136900000|2020-03-02 08:15:00|3014.23|3013.63|3010.23|3009.63|3014.73|3014.13|3006.98|3006.38|9293
1583137200000|2020-03-02 08:20:00|3009.98|3009.38|3002.98|3002.38|3014.23|3013.63|3002.73|3002.13|8160
1583137500000|2020-03-02 08:25:00|3003.23|3002.63|3000.48|2999.88|3005.73|3005.13|2998.85|2998.25|6483
1583137800000|2020-03-02 08:30:00|3000.73|3000.13|3011.23|3010.63|3011.73|3011.13|2997.23|2996.63|6353
1583138100000|2020-03-02 08:35:00|3011.48|3010.88|3017.73|3017.13|3022.48|3021.88|3008.85|3008.25|11840
1583138400000|2020-03-02 08:40:00|3017.6|3017|3012.48|3011.88|3020.48|3019.88|3011.48|3010.88|7208
1583138700000|2020-03-02 08:45:00|3012.98|3012.38|3010.1|3009.5|3014.6|3014|3008.98|3008.38|4367
1583139000000|2020-03-02 08:50:00|3009.98|3009.38|3006.23|3005.63|3013.85|3013.25|3005.48|3004.88|5864
1583139300000|2020-03-02 08:55:00|3005.98|3005.38|2998.73|2998.13|3008.98|3008.38|2998.48|2997.88|7097
1583139600000|2020-03-02 09:00:00|2998.85|2998.25|3001.23|3000.63|3001.73|3001.13|2997.6|2997|6651
1583139900000|2020-03-02 09:05:00|3000.98|3000.38|3000.48|2999.88|3005.48|3004.88|2999.98|2999.38|4001
1583140200000|2020-03-02 09:10:00|3000.6|3000|2996.48|2995.88|3004.73|3004.13|2993.85|2993.25|5877
1583140500000|2020-03-02 09:15:00|2996.73|2996.13|2994.48|2993.88|2996.73|2996.13|2985.48|2984.88|10837
1583140800000|2020-03-02 09:20:00|2994.35|2993.75|3005.1|3004.5|3006.23|3005.63|2994.23|2993.63|5631
1583141100000|2020-03-02 09:25:00|3005.23|3004.63|2999.73|2999.13|3005.23|3004.63|2996.73|2996.13|3883
1583141400000|2020-03-02 09:30:00|2999.48|2998.88|2988.23|2987.63|3002.23|3001.63|2987.73|2987.13|6197
1583141700000|2020-03-02 09:35:00|2988.35|2987.75|2980.35|2979.75|2989.48|2988.88|2979.98|2979.38|7253
1583142000000|2020-03-02 09:40:00|2980.23|2979.63|2965.23|2964.63|2982.98|2982.38|2963.48|2962.88|15933
1583142300000|2020-03-02 09:45:00|2964.73|2964.13|2974.48|2973.88|2975.73|2975.13|2961.73|2961.13|9995
1583142600000|2020-03-02 09:50:00|2974.23|2973.63|2965.73|2965.13|2974.6|2974|2965.48|2964.88|4687
1583142900000|2020-03-02 09:55:00|2965.6|2965|2975.23|2974.63|2975.73|2975.13|2964.35|2963.75|6029
1583143200000|2020-03-02 10:00:00|2975.1|2974.5|2968.48|2967.88|2975.85|2975.25|2967.85|2967.25|4983
1583143500000|2020-03-02 10:05:00|2968.73|2968.13|2967.23|2966.63|2971.6|2971|2966.98|2966.38|3457
1583143800000|2020-03-02 10:10:00|2967.35|2966.75|2963.23|2962.63|2967.98|2967.38|2960.98|2960.38|4453
1583144100000|2020-03-02 10:15:00|2963.1|2962.5|2970.48|2969.88|2973.23|2972.63|2962.23|2961.63|5140
1583144400000|2020-03-02 10:20:00|2970.35|2969.75|2961.73|2961.13|2970.48|2969.88|2961.73|2961.13|4237
1583144700000|2020-03-02 10:25:00|2961.85|2961.25|2971.48|2970.88|2972.98|2972.38|2961.48|2960.88|5432
1583145000000|2020-03-02 10:30:00|2971.73|2971.13|2975.48|2974.88|2979.6|2979|2970.1|2969.5|5746
1583145300000|2020-03-02 10:35:00|2975.23|2974.63|2973.98|2973.38|2975.23|2974.63|2971.73|2971.13|1933
1583145600000|2020-03-02 10:40:00|2973.85|2973.25|2969.23|2968.63|2975.48|2974.88|2966.98|2966.38|3635
1583145900000|2020-03-02 10:45:00|2969.35|2968.75|2964.48|2963.88|2972.73|2972.13|2963.98|2963.38|3721
1583146200000|2020-03-02 10:50:00|2964.6|2964|2967.48|2966.88|2967.98|2967.38|2963.23|2962.63|3555
1583146500000|2020-03-02 10:55:00|2966.98|2966.38|2959.98|2959.38|2967.73|2967.13|2959.98|2959.38|3779
1583146800000|2020-03-02 11:00:00|2959.73|2959.13|2952.23|2951.63|2961.23|2960.63|2951.35|2950.75|7956
1583147100000|2020-03-02 11:05:00|2952.1|2951.5|2953.23|2952.63|2957.48|2956.88|2950.73|2950.13|7303
1583147400000|2020-03-02 11:10:00|2952.98|2952.38|2942.73|2942.13|2953.73|2953.13|2942.48|2941.88|8221
1583147700000|2020-03-02 11:15:00|2941.73|2941.13|2952.98|2952.38|2953.23|2952.63|2941.73|2941.13|7117
1583148000000|2020-03-02 11:20:00|2952.85|2952.25|2948.48|2947.88|2953.98|2953.38|2944.48|2943.88|6143
1583148300000|2020-03-02 11:25:00|2948.6|2948|2940.48|2939.88|2948.98|2948.38|2940.23|2939.63|5579
1583148600000|2020-03-02 11:30:00|2940.73|2940.13|2935.23|2934.63|2943.73|2943.13|2934.73|2934.13|7015
1583148900000|2020-03-02 11:35:00|2935.48|2934.88|2938.6|2938|2941.73|2941.13|2933.98|2933.38|4772
1583149200000|2020-03-02 11:40:00|2938.73|2938.13|2931.48|2930.88|2940.73|2940.13|2927.98|2927.38|10167
1583149500000|2020-03-02 11:45:00|2931.73|2931.13|2935.23|2934.63|2937.73|2937.13|2929.48|2928.88|5345
1583149800000|2020-03-02 11:50:00|2935.48|2934.88|2925.23|2924.63|2936.35|2935.75|2923.98|2923.38|6673
1583150100000|2020-03-02 11:55:00|2924.98|2924.38|2910.85|2910.25|2927.85|2927.25|2906.23|2905.63|18005
1583150400000|2020-03-02 12:00:00|2911.23|2910.63|2921.98|2921.38|2924.98|2924.38|2909.1|2908.5|14107
1583150700000|2020-03-02 12:05:00|2922.23|2921.63|2930.1|2929.5|2931.48|2930.88|2917.85|2917.25|10485
1583151000000|2020-03-02 12:10:00|2930.23|2929.63|2923.48|2922.88|2930.6|2930|2919.48|2918.88|6709
1583151300000|2020-03-02 12:15:00|2923.73|2923.13|2921.23|2920.63|2927.1|2926.5|2920.98|2920.38|5156
1583151600000|2020-03-02 12:20:00|2921.35|2920.75|2924.48|2923.88|2928.23|2927.63|2918.73|2918.13|5797
1583151900000|2020-03-02 12:25:00|2924.6|2924|2933.98|2933.38|2934.48|2933.88|2923.48|2922.88|10385
1583152200000|2020-03-02 12:30:00|2933.85|2933.25|2926.98|2926.38|2935.23|2934.63|2925.48|2924.88|8220
1583152500000|2020-03-02 12:35:00|2927.1|2926.5|2925.23|2924.63|2933.48|2932.88|2924.6|2924|6576
1583152800000|2020-03-02 12:40:00|2924.98|2924.38|2929.48|2928.88|2933.23|2932.63|2924.48|2923.88|7615
1583153100000|2020-03-02 12:45:00|2929.6|2929|2931.1|2930.5|2934.73|2934.13|2928.23|2927.63|5282
1583153400000|2020-03-02 12:50:00|2930.98|2930.38|2929.98|2929.38|2932.73|2932.13|2928.48|2927.88|5216
1583153700000|2020-03-02 12:55:00|2930.48|2929.88|2943.48|2942.88|2947.73|2947.13|2930.48|2929.88|10988
1583154000000|2020-03-02 13:00:00|2943.35|2942.75|2940.6|2940|2944.23|2943.63|2937.48|2936.88|7339
1583154300000|2020-03-02 13:05:00|2940.73|2940.13|2938.48|2937.88|2944.73|2944.13|2937.73|2937.13|5227
1583154600000|2020-03-02 13:10:00|2938.23|2937.63|2944.23|2943.63|2945.23|2944.63|2938.23|2937.63|6574
1583154900000|2020-03-02 13:15:00|2944.35|2943.75|2943.98|2943.38|2948.73|2948.13|2943.23|2942.63|9350
1583155200000|2020-03-02 13:20:00|2944.23|2943.63|2930.98|2930.38|2944.48|2943.88|2928.85|2928.25|11924
1583155500000|2020-03-02 13:25:00|2930.85|2930.25|2930.6|2930|2930.98|2930.38|2924.6|2924|9698
1583155800000|2020-03-02 13:30:00|2930.73|2930.13|2934.1|2933.5|2934.6|2934|2926.23|2925.63|7425
1583156100000|2020-03-02 13:35:00|2933.98|2933.38|2936.48|2935.88|2939.48|2938.88|2932.48|2931.88|8949
1583156400000|2020-03-02 13:40:00|2936.23|2935.63|2930.73|2930.13|2939.98|2939.38|2930.48|2929.88|8499
1583156700000|2020-03-02 13:45:00|2931.23|2930.63|2937.48|2936.88|2937.48|2936.88|2930.23|2929.63|7693
1583157000000|2020-03-02 13:50:00|2937.35|2936.75|2945.48|2944.88|2949.23|2948.63|2937.35|2936.75|12432
1583157300000|2020-03-02 13:55:00|2945.23|2944.63|2962.23|2961.63|2963.73|2963.13|2944.98|2944.38|22099
1583157600000|2020-03-02 14:00:00|2963.23|2962.63|2969.98|2969.38|2974.73|2974.13|2963.23|2962.63|26242
1583157900000|2020-03-02 14:05:00|2970.23|2969.63|2970.85|2970.25|2976.23|2975.63|2968.23|2967.63|14176
1583158200000|2020-03-02 14:10:00|2970.73|2970.13|2972.73|2972.13|2976.23|2975.63|2967.23|2966.63|11441
1583158500000|2020-03-02 14:15:00|2972.6|2972|2971.23|2970.63|2973.98|2973.38|2966.48|2965.88|12241
1583158800000|2020-03-02 14:20:00|2971.48|2970.88|2976.98|2976.38|2977.23|2976.63|2971.35|2970.75|10079
1583159100000|2020-03-02 14:25:00|2977.1|2976.5|2982.98|2982.38|2982.98|2982.38|2975.98|2975.38|14298
1583159400000|2020-03-02 14:30:00|2982.35|2981.75|2973.88|2973.48|2991.13|2990.73|2970.88|2970.48|77116
1583159700000|2020-03-02 14:35:00|2973.13|2972.73|2959.88|2959.48|2973.88|2973.48|2958.88|2958.48|53602
1583160000000|2020-03-02 14:40:00|2959.63|2959.23|2971.25|2970.85|2975.63|2975.23|2959.63|2959.23|48892
1583160300000|2020-03-02 14:45:00|2971.13|2970.73|2975.13|2974.73|2986.88|2986.48|2970.63|2970.23|43867
1583160600000|2020-03-02 14:50:00|2975.38|2974.98|2976.88|2976.48|2979.13|2978.73|2965.63|2965.23|33345
1583160900000|2020-03-02 14:55:00|2977.13|2976.73|2964.88|2964.48|2977.38|2976.98|2963.13|2962.73|37149
1583161200000|2020-03-02 15:00:00|2965|2964.6|2962.88|2962.48|2970.63|2970.23|2957.88|2957.48|38405
1583161500000|2020-03-02 15:05:00|2962.13|2961.73|2947.63|2947.23|2963.13|2962.73|2944.63|2944.23|43574
1583161800000|2020-03-02 15:10:00|2947.58|2947.18|2968.83|2968.43|2968.83|2968.43|2947.33|2946.93|37003
1583162100000|2020-03-02 15:15:00|2969.08|2968.68|2961.08|2960.68|2970.33|2969.93|2954.83|2954.43|27914
1583162400000|2020-03-02 15:20:00|2961.33|2960.93|2952.83|2952.43|2962.33|2961.93|2948.08|2947.68|28856
1583162700000|2020-03-02 15:25:00|2953.08|2952.68|2963.08|2962.68|2965.08|2964.68|2951.08|2950.68|33160
1583163000000|2020-03-02 15:30:00|2963.33|2962.93|2957.7|2957.3|2966.83|2966.43|2951.58|2951.18|24094
1583163300000|2020-03-02 15:35:00|2957.33|2956.93|2974.33|2973.93|2976.58|2976.18|2956.7|2956.3|28285
1583163600000|2020-03-02 15:40:00|2975.08|2974.68|2979.58|2979.18|2982.33|2981.93|2971.2|2970.8|31307
1583163900000|2020-03-02 15:45:00|2979.7|2979.3|2991.83|2991.43|2992.08|2991.68|2979.7|2979.3|36247
1583164200000|2020-03-02 15:50:00|2991.58|2991.18|2996.83|2996.43|3000.58|3000.18|2990.33|2989.93|35230
1583164500000|2020-03-02 15:55:00|2996.58|2996.18|2985.2|2984.8|2999.83|2999.43|2985.08|2984.68|33211
1583164800000|2020-03-02 16:00:00|2985.08|2984.68|2990.58|2990.18|2994.08|2993.68|2984.58|2984.18|31833
1583165100000|2020-03-02 16:05:00|2990.08|2989.68|2986.08|2985.68|2992.58|2992.18|2982.08|2981.68|28556
1583165400000|2020-03-02 16:10:00|2986.2|2985.8|3010.08|3009.68|3011.33|3010.93|2985.83|2985.43|53067
1583165700000|2020-03-02 16:15:00|3010.33|3009.93|3006.83|3006.43|3015.33|3014.93|3004.83|3004.43|41123
1583166000000|2020-03-02 16:20:00|3006.58|3006.18|3011.83|3011.43|3016.83|3016.43|3006.58|3006.18|27510
1583166300000|2020-03-02 16:25:00|3012.08|3011.68|3016.08|3015.68|3019.83|3019.43|3011.58|3011.18|29179
1583166600000|2020-03-02 16:30:00|3017.08|3016.68|3013.33|3012.93|3020.83|3020.43|3010.08|3009.68|32360
1583166900000|2020-03-02 16:35:00|3013.08|3012.68|3025.58|3025.18|3027.08|3026.68|3010.58|3010.18|32104
1583167200000|2020-03-02 16:40:00|3025.83|3025.43|3023.83|3023.43|3026.08|3025.68|3016.33|3015.93|34953
1583167500000|2020-03-02 16:45:00|3024.58|3024.18|3023.83|3023.43|3024.83|3024.43|3018.83|3018.43|26766
1583167800000|2020-03-02 16:50:00|3023.58|3023.18|3033.08|3032.68|3035.58|3035.18|3021.83|3021.43|30597
1583168100000|2020-03-02 16:55:00|3033.33|3032.93|3036.08|3035.68|3039.08|3038.68|3033.2|3032.8|25674
1583168400000|2020-03-02 17:00:00|3036.33|3035.93|3036.08|3035.68|3039.33|3038.93|3035.58|3035.18|18520
1583168700000|2020-03-02 17:05:00|3036.33|3035.93|3032.83|3032.43|3040.58|3040.18|3032.58|3032.18|23557
1583169000000|2020-03-02 17:10:00|3033.08|3032.68|3029.83|3029.43|3035.83|3035.43|3026.2|3025.8|24189
1583169300000|2020-03-02 17:15:00|3030.08|3029.68|3024.08|3023.68|3030.58|3030.18|3020.58|3020.18|22464
1583169600000|2020-03-02 17:20:00|3023.83|3023.43|3016.83|3016.43|3025.33|3024.93|3014.83|3014.43|25548
1583169900000|2020-03-02 17:25:00|3016.2|3015.8|3023.58|3023.18|3025.08|3024.68|3015.83|3015.43|22476
1583170200000|2020-03-02 17:30:00|3024.08|3023.68|3029.58|3029.18|3031.33|3030.93|3022.83|3022.43|16130
1583170500000|2020-03-02 17:35:00|3029.33|3028.93|3033.58|3033.18|3036.58|3036.18|3029.33|3028.93|17577
1583170800000|2020-03-02 17:40:00|3033.77|3033.37|3029.77|3029.37|3037.02|3036.62|3025.77|3025.37|17113
1583171100000|2020-03-02 17:45:00|3030.02|3029.62|3033.52|3033.12|3035.02|3034.62|3029.77|3029.37|14957
1583171400000|2020-03-02 17:50:00|3033.77|3033.37|3037.27|3036.87|3038.77|3038.37|3029.27|3028.87|18000
1583171700000|2020-03-02 17:55:00|3037.02|3036.62|3036.77|3036.37|3039.27|3038.87|3032.52|3032.12|14102
1583172000000|2020-03-02 18:00:00|3037.52|3037.12|3038.39|3037.99|3040.27|3039.87|3033.27|3032.87|14866
1583172300000|2020-03-02 18:05:00|3038.27|3037.87|3028.52|3028.12|3038.52|3038.12|3025.52|3025.12|21032
1583172600000|2020-03-02 18:10:00|3028.64|3028.24|3028.02|3027.62|3032.02|3031.62|3025.27|3024.87|12325
1583172900000|2020-03-02 18:15:00|3028.27|3027.87|3018.77|3018.37|3030.27|3029.87|3016.77|3016.37|16627
1583173200000|2020-03-02 18:20:00|3018.89|3018.49|3017.77|3017.37|3022.02|3021.62|3015.27|3014.87|14968
1583173500000|2020-03-02 18:25:00|3017.27|3016.87|3013.52|3013.12|3019.52|3019.12|3008.39|3007.99|18874
1583173800000|2020-03-02 18:30:00|3013.27|3012.87|3015.02|3014.62|3016.52|3016.12|3008.27|3007.87|17731
1583174100000|2020-03-02 18:35:00|3014.77|3014.37|3025.02|3024.62|3025.52|3025.12|3013.27|3012.87|15394
1583174400000|2020-03-02 18:40:00|3024.89|3024.49|3026.52|3026.12|3027.02|3026.62|3021.52|3021.12|14032
1583174700000|2020-03-02 18:45:00|3026.64|3026.24|3018.77|3018.37|3029.27|3028.87|3015.27|3014.87|15011
1583175000000|2020-03-02 18:50:00|3018.52|3018.12|3012.27|3011.87|3023.27|3022.87|3011.02|3010.62|14511
1583175300000|2020-03-02 18:55:00|3012.39|3011.99|3025.77|3025.37|3027.14|3026.74|3012.27|3011.87|12662
1583175600000|2020-03-02 19:00:00|3025.52|3025.12|3028.02|3027.62|3030.77|3030.37|3023.77|3023.37|18643
1583175900000|2020-03-02 19:05:00|3028.14|3027.74|3034.02|3033.62|3034.52|3034.12|3022.52|3022.12|13611
1583176200000|2020-03-02 19:10:00|3034.27|3033.87|3033.27|3032.87|3034.27|3033.87|3028.52|3028.12|13715
1583176500000|2020-03-02 19:15:00|3033.02|3032.62|3026.02|3025.62|3033.27|3032.87|3024.77|3024.37|12957
1583176800000|2020-03-02 19:20:00|3026.27|3025.87|3020.77|3020.37|3029.52|3029.12|3020.52|3020.12|15524
1583177100000|2020-03-02 19:25:00|3021.02|3020.62|3015.27|3014.87|3026.27|3025.87|3015.02|3014.62|24528
1583177400000|2020-03-02 19:30:00|3015.52|3015.12|3012.52|3012.12|3019.77|3019.37|3012.27|3011.87|19516
1583177700000|2020-03-02 19:35:00|3012.64|3012.24|3003.02|3002.62|3013.77|3013.37|3002.39|3001.99|22132
1583178000000|2020-03-02 19:40:00|3002.52|3002.12|2996.02|2995.62|3002.52|3002.12|2990.02|2989.62|34062
1583178300000|2020-03-02 19:45:00|2995.77|2995.37|3006.02|3005.62|3007.77|3007.37|2991.52|2991.12|24501
1583178600000|2020-03-02 19:50:00|3005.77|3005.37|3012.77|3012.37|3012.77|3012.37|2999.02|2998.62|19607
1583178900000|2020-03-02 19:55:00|3012.52|3012.12|3000.77|3000.37|3014.27|3013.87|2998.27|2997.87|21719
1583179200000|2020-03-02 20:00:00|3001.02|3000.62|3013.52|3013.12|3014.77|3014.37|2999.77|2999.37|22082
1583179500000|2020-03-02 20:05:00|3013.02|3012.62|3019.52|3019.12|3023.27|3022.87|3012.02|3011.62|21917
1583179800000|2020-03-02 20:10:00|3019.27|3018.87|3021.52|3021.12|3023.52|3023.12|3014.27|3013.87|20311
1583180100000|2020-03-02 20:15:00|3021.02|3020.62|3019.14|3018.74|3025.89|3025.49|3016.64|3016.24|19672
1583180400000|2020-03-02 20:20:00|3019.27|3018.87|3035.27|3034.87|3035.27|3034.87|3018.52|3018.12|18021
1583180700000|2020-03-02 20:25:00|3035.14|3034.74|3033.89|3033.49|3037.02|3036.62|3031.52|3031.12|22616
1583181000000|2020-03-02 20:30:00|3033.77|3033.37|3038.64|3038.24|3039.77|3039.37|3031.27|3030.87|22101
1583181300000|2020-03-02 20:35:00|3038.52|3038.12|3049.52|3049.12|3050.27|3049.87|3038.14|3037.74|39110
1583181600000|2020-03-02 20:40:00|3049.27|3048.87|3047.27|3046.87|3053.02|3052.62|3045.77|3045.37|39065
1583181900000|2020-03-02 20:45:00|3047.52|3047.12|3064.39|3063.99|3065.02|3064.62|3047.52|3047.12|60016
1583182200000|2020-03-02 20:50:00|3064.52|3064.12|3088.02|3087.62|3088.27|3087.87|3064.52|3064.12|77014
1583182500000|2020-03-02 20:55:00|3087.27|3086.87|3092.02|3091.62|3092.52|3092.12|3078.02|3077.62|165633
1583182800000|2020-03-02 21:00:00|3091.77|3091.37|3090.52|3089.92|3095.02|3094.42|3084.02|3083.42|86835
1583183100000|2020-03-02 21:05:00|3091.02|3090.42|3084.02|3083.42|3094.27|3093.67|3083.27|3082.67|27693
1583183400000|2020-03-02 21:10:00|3084.27|3083.67|3066.39|3064.89|3084.77|3084.17|3064.14|3063.54|38859
1583183700000|2020-03-02 21:15:00|3066.43|3064.93|3069.33|3067.83|3073.3|3071.8|3066.43|3064.93|63
1583184000000|2020-03-02 21:20:00|3069.29|3067.79|3071.09|3069.59|3071.56|3070.06|3069|3067.5|0
1583184300000|2020-03-02 21:25:00|3071.13|3069.63|3071.75|3070.25|3072.69|3071.19|3070.91|3069.41|0
1583184600000|2020-03-02 21:30:00|3072.18|3070.68|3084.14|3083.54|3085.39|3084.79|3069.64|3069.04|13597
1583184900000|2020-03-02 21:35:00|3083.89|3083.29|3075.64|3075.04|3083.89|3083.29|3075.14|3074.54|5733
1583185200000|2020-03-02 21:40:00|3075.39|3074.79|3077.14|3076.54|3080.64|3080.04|3075.14|3074.54|4337
1583185500000|2020-03-02 21:45:00|3076.89|3076.29|3081.64|3081.04|3081.64|3081.04|3076.64|3076.04|3441
1583185800000|2020-03-02 21:50:00|3081.89|3081.29|3072.64|3072.04|3081.89|3081.29|3068.64|3068.04|5794
1583186100000|2020-03-02 21:55:00|3072.39|3071.79|3074.38|3072.88|3074.39|3073.79|3069.39|3068.79|4357
1583186400000|2020-03-02 22:00:00|3073.98|3072.48|3072.99|3071.49|3074.62|3073.12|3072.85|3071.35|0
1583186700000|2020-03-02 22:05:00|3072.81|3071.31|3074.27|3072.77|3074.27|3072.77|3072.59|3071.09|0
1583187000000|2020-03-02 22:10:00|3074.41|3072.91|3074.45|3072.95|3074.45|3072.95|3073.68|3072.18|0
1583187300000|2020-03-02 22:15:00|3074.52|3073.02|3075.43|3073.93|3076.37|3074.87|3073.87|3072.37|0
1583187600000|2020-03-02 22:20:00|3075.64|3074.14|3076.41|3074.91|3077.03|3075.53|3075.39|3073.89|0
1583187900000|2020-03-02 22:25:00|3076.37|3074.87|3074.95|3073.45|3076.37|3074.87|3074.23|3072.73|0
1583188200000|2020-03-02 22:30:00|3074.19|3072.69|3076.85|3075.35|3077.31|3075.81|3073.83|3072.33|0
1583188500000|2020-03-02 22:35:00|3076.88|3075.38|3077.57|3076.07|3077.82|3076.32|3076.77|3075.27|0
1583188800000|2020-03-02 22:40:00|3077.93|3076.43|3078.12|3076.62|3078.44|3076.94|3077.86|3076.36|0
1583189100000|2020-03-02 22:45:00|3078.08|3076.58|3078.52|3077.02|3078.81|3077.31|3077.57|3076.07|0
1583189400000|2020-03-02 22:50:00|3078.63|3077.13|3081.13|3079.63|3081.13|3079.63|3078.63|3077.13|0
1583189700000|2020-03-02 22:55:00|3081.17|3079.67|3080.41|3078.91|3081.61|3080.11|3078.66|3077.16|0
1583190000000|2020-03-02 23:00:00|3079.14|3078.54|3079.77|3079.17|3085.64|3085.04|3076.64|3076.04|5623
1583190300000|2020-03-02 23:05:00|3080.02|3079.42|3079.77|3079.17|3084.27|3083.67|3076.39|3075.79|4377
1583190600000|2020-03-02 23:10:00|3079.89|3079.29|3079.27|3078.67|3083.14|3082.54|3079.27|3078.67|2499
1583190900000|2020-03-02 23:15:00|3079.39|3078.79|3079.02|3078.42|3082.02|3081.42|3078.02|3077.42|1837
1583191200000|2020-03-02 23:20:00|3078.77|3078.17|3076.27|3075.67|3078.77|3078.17|3072.52|3071.92|2960
1583191500000|2020-03-02 23:25:00|3076.02|3075.42|3076.77|3076.17|3078.52|3077.92|3074.27|3073.67|1477
1583191800000|2020-03-02 23:30:00|3076.89|3076.29|3074.27|3073.67|3077.27|3076.67|3071.89|3071.29|1746
1583192100000|2020-03-02 23:35:00|3074.52|3073.92|3070.27|3069.67|3074.64|3074.04|3069.77|3069.17|1467
1583192400000|2020-03-02 23:40:00|3070.14|3069.54|3073.02|3072.42|3073.89|3073.29|3070.14|3069.54|1465
1583192700000|2020-03-02 23:45:00|3073.39|3072.79|3076.27|3075.67|3077.02|3076.42|3073.02|3072.42|1944
1583193000000|2020-03-02 23:50:00|3076.02|3075.42|3084.77|3084.17|3085.89|3085.29|3076.02|3075.42|3105
1583193300000|2020-03-02 23:55:00|3084.64|3084.04|3086.64|3086.04|3086.77|3086.17|3081.52|3080.92|1953
1583193600000|2020-03-03 00:00:00|3087.52|3086.92|3095.27|3094.67|3097.02|3096.42|3085.77|3085.17|8392
1583193900000|2020-03-03 00:05:00|3094.77|3094.17|3092.27|3091.67|3097.52|3096.92|3090.02|3089.42|4282
1583194200000|2020-03-03 00:10:00|3092.52|3091.92|3088.02|3087.42|3093.27|3092.67|3085.77|3085.17|3998
1583194500000|2020-03-03 00:15:00|3087.77|3087.17|3086.52|3085.92|3090.77|3090.17|3085.89|3085.29|2665
1583194800000|2020-03-03 00:20:00|3086.27|3085.67|3090.02|3089.42|3090.02|3089.42|3085.02|3084.42|3066
1583195100000|2020-03-03 00:25:00|3090.27|3089.67|3091.39|3090.79|3093.77|3093.17|3090.02|3089.42|3050
1583195400000|2020-03-03 00:30:00|3091.27|3090.67|3090.52|3089.92|3092.52|3091.92|3089.77|3089.17|2472
1583195700000|2020-03-03 00:35:00|3090.77|3090.17|3091.39|3090.79|3095.27|3094.67|3089.14|3088.54|3628
1583196000000|2020-03-03 00:40:00|3091.52|3090.92|3090.39|3089.79|3093.02|3092.42|3089.27|3088.67|2757
1583196300000|2020-03-03 00:45:00|3090.27|3089.67|3091.52|3090.92|3092.52|3091.92|3089.02|3088.42|1972
1583196600000|2020-03-03 00:50:00|3091.64|3091.04|3091.02|3090.42|3094.39|3093.79|3090.77|3090.17|3033
1583196900000|2020-03-03 00:55:00|3091.14|3090.54|3095.27|3094.67|3095.27|3094.67|3091.14|3090.54|2616
1583197200000|2020-03-03 01:00:00|3095.14|3094.54|3095.02|3094.42|3097.02|3096.42|3092.02|3091.42|3207
1583197500000|2020-03-03 01:05:00|3095.27|3094.67|3091.52|3090.92|3095.27|3094.67|3091.27|3090.67|2170
1583197800000|2020-03-03 01:10:00|3091.39|3090.79|3087.14|3086.54|3092.27|3091.67|3086.02|3085.42|2567
1583198100000|2020-03-03 01:15:00|3087.02|3086.42|3082.27|3081.67|3088.27|3087.67|3080.52|3079.92|3558
1583198400000|2020-03-03 01:20:00|3082.02|3081.42|3084.14|3083.54|3084.77|3084.17|3081.27|3080.67|2571
1583198700000|2020-03-03 01:25:00|3084.27|3083.67|3088.77|3088.17|3090.02|3089.42|3084.02|3083.42|2871
1583199000000|2020-03-03 01:30:00|3089.02|3088.42|3087.02|3086.42|3089.89|3089.29|3085.52|3084.92|1975
1583199300000|2020-03-03 01:35:00|3087.27|3086.67|3086.52|3085.92|3088.27|3087.67|3084.77|3084.17|1486
1583199600000|2020-03-03 01:40:00|3086.64|3086.04|3084.02|3083.42|3086.77|3086.17|3082.27|3081.67|2221
1583199900000|2020-03-03 01:45:00|3084.27|3083.67|3077.27|3076.67|3084.52|3083.92|3076.52|3075.92|3901
1583200200000|2020-03-03 01:50:00|3077.02|3076.42|3078.77|3078.17|3081.27|3080.67|3076.39|3075.79|2773
1583200500000|2020-03-03 01:55:00|3078.52|3077.92|3076.39|3075.79|3080.27|3079.67|3075.77|3075.17|2123
1583200800000|2020-03-03 02:00:00|3076.52|3075.92|3080.02|3079.42|3080.52|3079.92|3075.77|3075.17|2109
1583201100000|2020-03-03 02:05:00|3080.52|3079.92|3079.77|3079.17|3083.52|3082.92|3079.14|3078.54|2774
1583201400000|2020-03-03 02:10:00|3079.52|3078.92|3076.77|3076.17|3079.77|3079.17|3075.02|3074.42|2010
1583201700000|2020-03-03 02:15:00|3076.89|3076.29|3077.27|3076.67|3078.89|3078.29|3076.77|3076.17|1076
1583202000000|2020-03-03 02:20:00|3077.39|3076.79|3071.52|3070.92|3077.39|3076.79|3069.77|3069.17|3467
1583202300000|2020-03-03 02:25:00|3071.64|3071.04|3073.02|3072.42|3075.02|3074.42|3069.27|3068.67|3582
1583202600000|2020-03-03 02:30:00|3072.89|3072.29|3076.52|3075.92|3078.14|3077.54|3072.27|3071.67|2722
1583202900000|2020-03-03 02:35:00|3076.77|3076.17|3076.77|3076.17|3077.52|3076.92|3074.02|3073.42|1474
1583203200000|2020-03-03 02:40:00|3076.89|3076.29|3075.27|3074.67|3077.02|3076.42|3072.52|3071.92|1649
1583203500000|2020-03-03 02:45:00|3075.52|3074.92|3080.02|3079.42|3081.02|3080.42|3073.52|3072.92|2882
1583203800000|2020-03-03 02:50:00|3079.89|3079.29|3077.52|3076.92|3081.52|3080.92|3077.02|3076.42|2440
1583204100000|2020-03-03 02:55:00|3077.64|3077.04|3075.27|3074.67|3078.27|3077.67|3071.77|3071.17|2300
1583204400000|2020-03-03 03:00:00|3075.02|3074.42|3078.02|3077.42|3079.27|3078.67|3074.27|3073.67|2413
1583204700000|2020-03-03 03:05:00|3077.77|3077.17|3078.02|3077.42|3080.39|3079.79|3076.27|3075.67|2084
1583205000000|2020-03-03 03:10:00|3077.89|3077.29|3077.77|3077.17|3078.02|3077.42|3076.27|3075.67|1694
1583205300000|2020-03-03 03:15:00|3078.52|3077.92|3077.02|3076.42|3078.52|3077.92|3076.27|3075.67|1476
1583205600000|2020-03-03 03:20:00|3076.52|3075.92|3079.52|3078.92|3081.77|3081.17|3076.27|3075.67|2132
1583205900000|2020-03-03 03:25:00|3079.39|3078.79|3084.27|3083.67|3085.52|3084.92|3078.27|3077.67|2896
1583206200000|2020-03-03 03:30:00|3083.77|3083.17|3087.14|3086.54|3088.02|3087.42|3083.02|3082.42|2108
1583206500000|2020-03-03 03:35:00|3087.27|3086.67|3082.52|3081.92|3087.52|3086.92|3081.27|3080.67|1628
1583206800000|2020-03-03 03:40:00|3082.64|3082.04|3083.52|3082.92|3084.64|3084.04|3082.27|3081.67|2202
1583207100000|2020-03-03 03:45:00|3083.64|3083.04|3081.77|3081.17|3084.27|3083.67|3081.02|3080.42|975
1583207400000|2020-03-03 03:50:00|3081.89|3081.29|3082.77|3082.17|3084.27|3083.67|3081.89|3081.29|1380
1583207700000|2020-03-03 03:55:00|3083.02|3082.42|3079.77|3079.17|3084.02|3083.42|3079.02|3078.42|1602
1583208000000|2020-03-03 04:00:00|3079.52|3078.92|3076.52|3075.92|3080.02|3079.42|3076.27|3075.67|3235
1583208300000|2020-03-03 04:05:00|3076.39|3075.79|3075.27|3074.67|3077.27|3076.67|3073.02|3072.42|2735
1583208600000|2020-03-03 04:10:00|3075.52|3074.92|3076.27|3075.67|3077.02|3076.42|3074.77|3074.17|1157
1583208900000|2020-03-03 04:15:00|3076.14|3075.54|3075.02|3074.42|3078.14|3077.54|3074.77|3074.17|1710
1583209200000|2020-03-03 04:20:00|3074.77|3074.17|3064.39|3063.79|3075.27|3074.67|3063.52|3062.92|8714
1583209500000|2020-03-03 04:25:00|3064.52|3063.92|3063.52|3062.92|3066.02|3065.42|3062.52|3061.92|2810
1583209800000|2020-03-03 04:30:00|3063.27|3062.67|3059.52|3058.92|3065.14|3064.54|3059.52|3058.92|4129
1583210100000|2020-03-03 04:35:00|3059.39|3058.79|3068.27|3067.67|3069.64|3069.04|3058.77|3058.17|4444
1583210400000|2020-03-03 04:40:00|3068.02|3067.42|3062.52|3061.92|3074.02|3073.42|3062.52|3061.92|4781
1583210700000|2020-03-03 04:45:00|3062.27|3061.67|3066.02|3065.42|3066.52|3065.92|3061.77|3061.17|1783
1583211000000|2020-03-03 04:50:00|3065.89|3065.29|3068.27|3067.67|3069.52|3068.92|3065.77|3065.17|1321
1583211300000|2020-03-03 04:55:00|3068.14|3067.54|3067.64|3067.04|3069.77|3069.17|3067.27|3066.67|1132
1583211600000|2020-03-03 05:00:00|3067.77|3067.17|3069.77|3069.17|3073.27|3072.67|3067.52|3066.92|2785
1583211900000|2020-03-03 05:05:00|3069.64|3069.04|3064.77|3064.17|3070.02|3069.42|3063.89|3063.29|3008
1583212200000|2020-03-03 05:10:00|3064.64|3064.04|3065.77|3065.17|3066.89|3066.29|3063.52|3062.92|1948
1583212500000|2020-03-03 05:15:00|3066.02|3065.42|3063.27|3062.67|3066.02|3065.42|3062.27|3061.67|1675
1583212800000|2020-03-03 05:20:00|3063.39|3062.79|3064.02|3063.42|3064.39|3063.79|3061.27|3060.67|1370
1583213100000|2020-03-03 05:25:00|3063.52|3062.92|3064.02|3063.42|3065.52|3064.92|3062.02|3061.42|1411
1583213400000|2020-03-03 05:30:00|3063.77|3063.17|3063.14|3062.54|3065.52|3064.92|3059.27|3058.67|1803
1583213700000|2020-03-03 05:35:00|3063.27|3062.67|3063.77|3063.17|3066.77|3066.17|3061.27|3060.67|1686
1583214000000|2020-03-03 05:40:00|3063.52|3062.92|3063.02|3062.42|3065.27|3064.67|3062.27|3061.67|998
1583214300000|2020-03-03 05:45:00|3062.89|3062.29|3060.52|3059.92|3063.27|3062.67|3059.27|3058.67|1541
1583214600000|2020-03-03 05:50:00|3060.64|3060.04|3061.02|3060.42|3061.27|3060.67|3059.27|3058.67|726
1583214900000|2020-03-03 05:55:00|3061.27|3060.67|3056.64|3056.04|3062.77|3062.17|3056.27|3055.67|2205
1583215200000|2020-03-03 06:00:00|3056.27|3055.67|3050.52|3049.92|3056.52|3055.92|3049.77|3049.17|4886
1583215500000|2020-03-03 06:05:00|3050.77|3050.17|3048.27|3047.67|3053.02|3052.42|3047.77|3047.17|3084
1583215800000|2020-03-03 06:10:00|3048.02|3047.42|3051.02|3050.42|3051.52|3050.92|3048.02|3047.42|2083
1583216100000|2020-03-03 06:15:00|3050.77|3050.17|3049.77|3049.17|3050.89|3050.29|3048.27|3047.67|1459
1583216400000|2020-03-03 06:20:00|3049.64|3049.04|3054.27|3053.67|3057.27|3056.67|3049.52|3048.92|2211
1583216700000|2020-03-03 06:25:00|3054.52|3053.92|3059.52|3058.92|3059.89|3059.29|3053.02|3052.42|2287
1583217000000|2020-03-03 06:30:00|3059.27|3058.67|3055.52|3054.92|3061.02|3060.42|3055.52|3054.92|2019
1583217300000|2020-03-03 06:35:00|3055.27|3054.67|3055.52|3054.92|3056.27|3055.67|3052.27|3051.67|2752
1583217600000|2020-03-03 06:40:00|3055.39|3054.79|3058.77|3058.17|3060.02|3059.42|3054.77|3054.17|1724
1583217900000|2020-03-03 06:45:00|3058.89|3058.29|3058.52|3057.92|3059.27|3058.67|3057.27|3056.67|720
1583218200000|2020-03-03 06:50:00|3058.77|3058.17|3059.77|3059.17|3060.52|3059.92|3058.27|3057.67|895
1583218500000|2020-03-03 06:55:00|3059.64|3059.04|3072.02|3071.42|3072.52|3071.92|3059.52|3058.92|4384
1583218800000|2020-03-03 07:00:00|3071.27|3070.67|3073.77|3073.17|3076.02|3075.42|3068.52|3067.92|3966
1583219100000|2020-03-03 07:05:00|3073.89|3073.29|3071.52|3070.92|3074.52|3073.92|3068.52|3067.92|2966
1583219400000|2020-03-03 07:10:00|3071.64|3071.04|3078.02|3077.42|3079.52|3078.92|3070.77|3070.17|4173
1583219700000|2020-03-03 07:15:00|3077.89|3077.29|3073.89|3073.29|3078.02|3077.42|3071.77|3071.17|2489
1583220000000|2020-03-03 07:20:00|3074.02|3073.42|3072.27|3071.67|3074.02|3073.42|3070.52|3069.92|2536
1583220300000|2020-03-03 07:25:00|3072.02|3071.42|3072.52|3071.92|3075.27|3074.67|3069.39|3068.79|3420
1583220600000|2020-03-03 07:30:00|3072.64|3072.04|3066.77|3066.17|3073.02|3072.42|3065.77|3065.17|3727
1583220900000|2020-03-03 07:35:00|3066.64|3066.04|3065.02|3064.42|3068.14|3067.54|3062.52|3061.92|2914
1583221200000|2020-03-03 07:40:00|3065.27|3064.67|3070.02|3069.42|3073.02|3072.42|3065.02|3064.42|3907
1583221500000|2020-03-03 07:45:00|3069.89|3069.29|3065.02|3064.42|3070.52|3069.92|3064.89|3064.29|2129
1583221800000|2020-03-03 07:50:00|3064.89|3064.29|3068.52|3067.92|3069.52|3068.92|3064.89|3064.29|1730
1583222100000|2020-03-03 07:55:00|3068.27|3067.67|3076.02|3075.42|3076.77|3076.17|3068.27|3067.67|3469
1583222400000|2020-03-03 08:00:00|3075.77|3075.17|3073.52|3072.92|3076.52|3075.92|3071.52|3070.92|6230
1583222700000|2020-03-03 08:05:00|3073.64|3073.04|3066.77|3066.17|3074.27|3073.67|3061.02|3060.42|6383
1583223000000|2020-03-03 08:10:00|3066.52|3065.92|3084.02|3083.42|3084.52|3083.92|3065.52|3064.92|8074
1583223300000|2020-03-03 08:15:00|3083.77|3083.17|3089.77|3089.17|3091.02|3090.42|3079.77|3079.17|9275
1583223600000|2020-03-03 08:20:00|3090.02|3089.42|3090.77|3090.17|3093.52|3092.92|3087.27|3086.67|7264
1583223900000|2020-03-03 08:25:00|3090.89|3090.29|3085.02|3084.42|3091.27|3090.67|3084.77|3084.17|5187
1583224200000|2020-03-03 08:30:00|3085.27|3084.67|3094.27|3093.67|3094.77|3094.17|3084.77|3084.17|6991
1583224500000|2020-03-03 08:35:00|3093.77|3093.17|3097.77|3097.17|3100.02|3099.42|3092.02|3091.42|7171
1583224800000|2020-03-03 08:40:00|3097.89|3097.29|3098.27|3097.67|3101.77|3101.17|3096.77|3096.17|7957
1583225100000|2020-03-03 08:45:00|3098.14|3097.54|3093.02|3092.42|3098.39|3097.79|3092.52|3091.92|7391
1583225400000|2020-03-03 08:50:00|3092.77|3092.17|3086.39|3085.79|3093.27|3092.67|3086.27|3085.67|5985
1583225700000|2020-03-03 08:55:00|3086.52|3085.92|3088.02|3087.42|3091.02|3090.42|3085.52|3084.92|3943
1583226000000|2020-03-03 09:00:00|3088.14|3087.54|3082.64|3082.04|3088.27|3087.67|3082.27|3081.67|4635
1583226300000|2020-03-03 09:05:00|3082.77|3082.17|3085.77|3085.17|3087.14|3086.54|3080.77|3080.17|5710
1583226600000|2020-03-03 09:10:00|3085.64|3085.04|3091.27|3090.67|3092.77|3092.17|3085.64|3085.04|4604
1583226900000|2020-03-03 09:15:00|3091.77|3091.17|3093.27|3092.67|3094.77|3094.17|3090.27|3089.67|4127
1583227200000|2020-03-03 09:20:00|3093.39|3092.79|3088.27|3087.67|3095.27|3094.67|3087.52|3086.92|3361
1583227500000|2020-03-03 09:25:00|3088.39|3087.79|3088.77|3088.17|3090.02|3089.42|3087.27|3086.67|2699
1583227800000|2020-03-03 09:30:00|3089.02|3088.42|3092.27|3091.67|3094.52|3093.92|3085.27|3084.67|4310
1583228100000|2020-03-03 09:35:00|3092.52|3091.92|3092.77|3092.17|3095.02|3094.42|3088.77|3088.17|3691
1583228400000|2020-03-03 09:40:00|3092.64|3092.04|3096.39|3095.79|3097.52|3096.92|3091.14|3090.54|3567
1583228700000|2020-03-03 09:45:00|3096.27|3095.67|3100.02|3099.42|3100.39|3099.79|3094.27|3093.67|4546
1583229000000|2020-03-03 09:50:00|3100.27|3099.67|3098.02|3097.42|3101.52|3100.92|3097.02|3096.42|3673
1583229300000|2020-03-03 09:55:00|3098.14|3097.54|3099.27|3098.67|3100.02|3099.42|3093.64|3093.04|5892
1583229600000|2020-03-03 10:00:00|3099.52|3098.92|3100.77|3100.17|3102.02|3101.42|3098.02|3097.42|6840
1583229900000|2020-03-03 10:05:00|3100.64|3100.04|3094.89|3094.29|3102.02|3101.42|3093.52|3092.92|4481
1583230200000|2020-03-03 10:10:00|3095.02|3094.42|3093.27|3092.67|3096.77|3096.17|3091.52|3090.92|3963
1583230500000|2020-03-03 10:15:00|3093.39|3092.79|3097.52|3096.92|3098.52|3097.92|3093.02|3092.42|2961
1583230800000|2020-03-03 10:20:00|3097.27|3096.67|3097.27|3096.67|3098.77|3098.17|3094.27|3093.67|2318
1583231100000|2020-03-03 10:25:00|3097.14|3096.54|3097.39|3096.79|3099.52|3098.92|3095.52|3094.92|2846
1583231400000|2020-03-03 10:30:00|3097.27|3096.67|3095.27|3094.67|3099.77|3099.17|3094.27|3093.67|4037
1583231700000|2020-03-03 10:35:00|3095.52|3094.92|3095.52|3094.92|3096.52|3095.92|3092.27|3091.67|3934
1583232000000|2020-03-03 10:40:00|3095.64|3095.04|3093.02|3092.42|3096.52|3095.92|3092.27|3091.67|2735
1583232300000|2020-03-03 10:45:00|3093.14|3092.54|3094.27|3093.67|3096.27|3095.67|3092.52|3091.92|2919
1583232600000|2020-03-03 10:50:00|3094.02|3093.42|3096.39|3095.79|3096.77|3096.17|3092.52|3091.92|4039
1583232900000|2020-03-03 10:55:00|3096.52|3095.92|3096.77|3096.17|3097.52|3096.92|3093.02|3092.42|4768
1583233200000|2020-03-03 11:00:00|3096.89|3096.29|3090.52|3089.92|3097.02|3096.42|3089.02|3088.42|5229
1583233500000|2020-03-03 11:05:00|3090.64|3090.04|3085.27|3084.67|3092.27|3091.67|3081.27|3080.67|8266
1583233800000|2020-03-03 11:10:00|3085.02|3084.42|3084.52|3083.92|3085.77|3085.17|3077.77|3077.17|7333
1583234100000|2020-03-03 11:15:00|3084.77|3084.17|3084.77|3084.17|3085.14|3084.54|3080.02|3079.42|3777
1583234400000|2020-03-03 11:20:00|3084.52|3083.92|3081.52|3080.92|3087.52|3086.92|3080.52|3079.92|4730
1583234700000|2020-03-03 11:25:00|3081.27|3080.67|3079.52|3078.92|3082.14|3081.54|3075.27|3074.67|6499
1583235000000|2020-03-03 11:30:00|3079.27|3078.67|3083.77|3083.17|3085.39|3084.79|3079.02|3078.42|4216
1583235300000|2020-03-03 11:35:00|3083.27|3082.67|3080.52|3079.92|3085.14|3084.54|3080.27|3079.67|3141
1583235600000|2020-03-03 11:40:00|3081.52|3080.92|3080.27|3079.67|3082.27|3081.67|3076.64|3076.04|3812
1583235900000|2020-03-03 11:45:00|3080.39|3079.79|3078.52|3077.92|3082.77|3082.17|3077.39|3076.79|3041
1583236200000|2020-03-03 11:50:00|3078.77|3078.17|3079.27|3078.67|3081.64|3081.04|3078.64|3078.04|2488
1583236500000|2020-03-03 11:55:00|3079.39|3078.79|3078.02|3077.42|3080.89|3080.29|3076.77|3076.17|2246
1583236800000|2020-03-03 12:00:00|3078.77|3078.17|3084.14|3083.54|3084.52|3083.92|3078.77|3078.17|3864
1583237100000|2020-03-03 12:05:00|3084.27|3083.67|3085.77|3085.17|3085.77|3085.17|3078.89|3078.29|5263
1583237400000|2020-03-03 12:10:00|3085.64|3085.04|3088.27|3087.67|3091.02|3090.42|3083.52|3082.92|6052
1583237700000|2020-03-03 12:15:00|3088.52|3087.92|3088.02|3087.42|3089.64|3089.04|3086.52|3085.92|2379
1583238000000|2020-03-03 12:20:00|3088.27|3087.67|3089.02|3088.42|3090.27|3089.67|3085.27|3084.67|3983
1583238300000|2020-03-03 12:25:00|3088.77|3088.17|3091.02|3090.42|3091.27|3090.67|3087.02|3086.42|2810
1583238600000|2020-03-03 12:30:00|3090.77|3090.17|3089.27|3088.67|3098.14|3097.54|3085.52|3084.92|11714
1583238900000|2020-03-03 12:35:00|3089.52|3088.92|3072.77|3072.17|3089.52|3088.92|3064.39|3063.79|32062
1583239200000|2020-03-03 12:40:00|3072.52|3071.92|3062.27|3061.67|3078.52|3077.92|3060.52|3059.92|18494
1583239500000|2020-03-03 12:45:00|3061.77|3061.17|3059.52|3058.92|3064.52|3063.92|3053.27|3052.67|18660
1583239800000|2020-03-03 12:50:00|3059.64|3059.04|3062.27|3061.67|3067.52|3066.92|3059.64|3059.04|10521
1583240100000|2020-03-03 12:55:00|3062.52|3061.92|3068.39|3067.79|3073.52|3072.92|3056.77|3056.17|13804
1583240400000|2020-03-03 13:00:00|3067.89|3067.29|3058.77|3058.17|3068.14|3067.54|3058.52|3057.92|9700
1583240700000|2020-03-03 13:05:00|3058.52|3057.92|3060.27|3059.67|3061.27|3060.67|3053.02|3052.42|11346
1583241000000|2020-03-03 13:10:00|3060.02|3059.42|3068.02|3067.42|3069.52|3068.92|3056.27|3055.67|11830
1583241300000|2020-03-03 13:15:00|3068.14|3067.54|3069.27|3068.67|3070.52|3069.92|3064.27|3063.67|6587
1583241600000|2020-03-03 13:20:00|3069.14|3068.54|3079.02|3078.42|3079.27|3078.67|3066.27|3065.67|10664
1583241900000|2020-03-03 13:25:00|3078.77|3078.17|3082.52|3081.92|3085.02|3084.42|3077.39|3076.79|16228
1583242200000|2020-03-03 13:30:00|3082.39|3081.79|3081.02|3080.42|3083.52|3082.92|3077.77|3077.17|7841
1583242500000|2020-03-03 13:35:00|3081.27|3080.67|3071.27|3070.67|3084.27|3083.67|3070.27|3069.67|11476
1583242800000|2020-03-03 13:40:00|3071.02|3070.42|3067.77|3067.17|3072.02|3071.42|3066.27|3065.67|10885
1583243100000|2020-03-03 13:45:00|3067.64|3067.04|3070.27|3069.67|3070.27|3069.67|3063.02|3062.42|9804
1583243400000|2020-03-03 13:50:00|3070.52|3069.92|3073.02|3072.42|3076.27|3075.67|3070.52|3069.92|9310
1583243700000|2020-03-03 13:55:00|3072.77|3072.17|3077.52|3076.92|3079.02|3078.42|3070.27|3069.67|7625
1583244000000|2020-03-03 14:00:00|3077.27|3076.67|3080.02|3079.42|3081.52|3080.92|3072.77|3072.17|8500
1583244300000|2020-03-03 14:05:00|3080.14|3079.54|3082.02|3081.42|3085.52|3084.92|3078.27|3077.67|12161
1583244600000|2020-03-03 14:10:00|3082.14|3081.54|3080.77|3080.17|3084.02|3083.42|3076.77|3076.17|12804
1583244900000|2020-03-03 14:15:00|3080.89|3080.29|3086.77|3086.17|3090.02|3089.42|3080.52|3079.92|10898
1583245200000|2020-03-03 14:20:00|3087.02|3086.42|3093.02|3092.42|3095.27|3094.67|3087.02|3086.42|10009
1583245500000|2020-03-03 14:25:00|3093.27|3092.67|3095.39|3094.79|3098.02|3097.42|3089.64|3089.04|15078
1583245800000|2020-03-03 14:30:00|3095.52|3094.92|3077.42|3077.02|3096.02|3095.52|3075.29|3074.89|67773
1583246100000|2020-03-03 14:35:00|3077.67|3077.27|3073.92|3073.52|3077.92|3077.52|3064.42|3064.02|43640
1583246400000|2020-03-03 14:40:00|3073.79|3073.39|3073.42|3073.02|3078.92|3078.52|3069.17|3068.77|31692
1583246700000|2020-03-03 14:45:00|3073.17|3072.77|3073.67|3073.27|3075.92|3075.52|3064.54|3064.14|28730
1583247000000|2020-03-03 14:50:00|3073.42|3073.02|3056.17|3055.77|3073.42|3073.02|3051.67|3051.27|38972
1583247300000|2020-03-03 14:55:00|3055.92|3055.52|3059.67|3059.27|3063.67|3063.27|3049.17|3048.77|28747
1583247600000|2020-03-03 15:00:00|3059.17|3058.77|3129.92|3129.52|3138.42|3138.02|3058.42|3058.02|134542
1583247900000|2020-03-03 15:05:00|3130.04|3129.64|3117.54|3117.14|3136.79|3136.39|3107.79|3107.39|61350
1583248200000|2020-03-03 15:10:00|3117.92|3117.52|3086.07|3085.67|3123.07|3122.67|3084.07|3083.67|70631
1583248500000|2020-03-03 15:15:00|3085.57|3085.17|3083.32|3082.92|3091.57|3091.17|3069.32|3068.92|73949
1583248800000|2020-03-03 15:20:00|3083.07|3082.67|3109.57|3109.17|3110.57|3110.17|3083.07|3082.67|50459
1583249100000|2020-03-03 15:25:00|3109.07|3108.67|3095.32|3094.92|3112.82|3112.42|3092.82|3092.42|39463
1583249400000|2020-03-03 15:30:00|3094.94|3094.54|3092.32|3091.92|3106.44|3106.04|3089.32|3088.92|30429
1583249700000|2020-03-03 15:35:00|3092.57|3092.17|3099.82|3099.42|3107.82|3107.42|3091.57|3091.17|26014
1583250000000|2020-03-03 15:40:00|3099.57|3099.17|3109.44|3109.04|3111.82|3111.42|3097.32|3096.92|32778
1583250300000|2020-03-03 15:45:00|3109.07|3108.67|3091.57|3091.17|3111.69|3111.29|3087.57|3087.17|34786
1583250600000|2020-03-03 15:50:00|3091.32|3090.92|3093.07|3092.67|3097.07|3096.67|3085.32|3084.92|26621
1583250900000|2020-03-03 15:55:00|3092.82|3092.42|3104.07|3103.67|3106.32|3105.92|3090.82|3090.42|31192
1583251200000|2020-03-03 16:00:00|3103.19|3102.79|3093.57|3093.17|3106.82|3106.42|3089.07|3088.67|26104
1583251500000|2020-03-03 16:05:00|3093.19|3092.79|3078.32|3077.92|3093.32|3092.92|3077.07|3076.67|39631
1583251800000|2020-03-03 16:10:00|3078.07|3077.67|3058.32|3057.92|3079.32|3078.92|3057.32|3056.92|51293
1583252100000|2020-03-03 16:15:00|3058.57|3058.17|3059.57|3059.17|3074.07|3073.67|3058.57|3058.17|37321
1583252400000|2020-03-03 16:20:00|3059.44|3059.04|3037.82|3037.42|3064.32|3063.92|3036.07|3035.67|54609
1583252700000|2020-03-03 16:25:00|3037.57|3037.17|3032.57|3032.17|3044.82|3044.42|3025.82|3025.42|61453
1583253000000|2020-03-03 16:30:00|3032.82|3032.42|3046.07|3045.67|3046.32|3045.92|3029.57|3029.17|35419
1583253300000|2020-03-03 16:35:00|3047.07|3046.67|3059.32|3058.92|3059.94|3059.54|3040.57|3040.17|39533
1583253600000|2020-03-03 16:40:00|3059.82|3059.42|3058.07|3057.67|3063.57|3063.17|3050.19|3049.79|25114
1583253900000|2020-03-03 16:45:00|3057.82|3057.42|3047.57|3047.17|3060.07|3059.67|3046.44|3046.04|22967
1583254200000|2020-03-03 16:50:00|3047.32|3046.92|3067.07|3066.67|3070.07|3069.67|3046.82|3046.42|25632
1583254500000|2020-03-03 16:55:00|3066.82|3066.42|3073.07|3072.67|3075.07|3074.67|3062.57|3062.17|22581
1583254800000|2020-03-03 17:00:00|3072.32|3071.92|3073.69|3073.29|3073.82|3073.42|3064.57|3064.17|21516
1583255100000|2020-03-03 17:05:00|3073.82|3073.42|3080.07|3079.67|3082.32|3081.92|3071.07|3070.67|24180
1583255400000|2020-03-03 17:10:00|3080.32|3079.92|3063.82|3063.42|3080.82|3080.42|3063.57|3063.17|22555
1583255700000|2020-03-03 17:15:00|3064.32|3063.92|3061.57|3061.17|3066.07|3065.67|3057.57|3057.17|19435
1583256000000|2020-03-03 17:20:00|3061.82|3061.42|3066.07|3065.67|3066.32|3065.92|3057.82|3057.42|15942
1583256300000|2020-03-03 17:25:00|3066.32|3065.92|3055.82|3055.42|3068.57|3068.17|3050.82|3050.42|19157
1583256600000|2020-03-03 17:30:00|3056.07|3055.67|3050.57|3050.17|3058.07|3057.67|3048.07|3047.67|19752
1583256900000|2020-03-03 17:35:00|3050.82|3050.42|3058.57|3058.17|3059.32|3058.92|3048.82|3048.42|12209
1583257200000|2020-03-03 17:40:00|3058.82|3058.42|3053.7|3053.3|3062.57|3062.17|3052.31|3051.91|13434
1583257500000|2020-03-03 17:45:00|3053.45|3053.05|3062.92|3062.52|3067.67|3067.27|3053.45|3053.05|18595
1583257800000|2020-03-03 17:50:00|3063.17|3062.77|3052.17|3051.77|3063.67|3063.27|3051.17|3050.77|12469
1583258100000|2020-03-03 17:55:00|3051.92|3051.52|3051.67|3051.27|3054.67|3054.27|3046.17|3045.77|18164
1583258400000|2020-03-03 18:00:00|3051.17|3050.77|3043.42|3043.02|3051.17|3050.77|3039.42|3039.02|20744
1583258700000|2020-03-03 18:05:00|3043.54|3043.14|3041.67|3041.27|3046.42|3046.02|3038.92|3038.52|18196
1583259000000|2020-03-03 18:10:00|3041.92|3041.52|3035.92|3035.52|3046.42|3046.02|3033.92|3033.52|19304
1583259300000|2020-03-03 18:15:00|3035.67|3035.27|3029.17|3028.77|3041.67|3041.27|3027.17|3026.77|26021
1583259600000|2020-03-03 18:20:00|3029.67|3029.27|3026.92|3026.52|3036.42|3036.02|3023.17|3022.77|25292
1583259900000|2020-03-03 18:25:00|3026.54|3026.14|3026.54|3026.14|3028.92|3028.52|3013.67|3013.27|32429
1583260200000|2020-03-03 18:30:00|3026.67|3026.27|3032.67|3032.27|3034.67|3034.27|3017.92|3017.52|24665
1583260500000|2020-03-03 18:35:00|3032.42|3032.02|3030.92|3030.52|3034.92|3034.52|3025.17|3024.77|22633
1583260800000|2020-03-03 18:40:00|3030.67|3030.27|3008.42|3008.02|3031.42|3031.02|3008.17|3007.77|27996
1583261100000|2020-03-03 18:45:00|3008.67|3008.27|3007.79|3007.39|3015.67|3015.27|3006.92|3006.52|22383
1583261400000|2020-03-03 18:50:00|3007.92|3007.52|3008.29|3007.89|3014.42|3014.02|3005.04|3004.64|20884
1583261700000|2020-03-03 18:55:00|3008.17|3007.77|3002.17|3001.77|3011.54|3011.14|3000.67|3000.27|24831
1583262000000|2020-03-03 19:00:00|3001.92|3001.52|2994.42|2994.02|3008.67|3008.27|2992.67|2992.27|40034
1583262300000|2020-03-03 19:05:00|2994.92|2994.52|2976.42|2976.02|2995.42|2995.02|2975.92|2975.52|47332
1583262600000|2020-03-03 19:10:00|2976.17|2975.77|2998.67|2998.27|2999.17|2998.77|2975.67|2975.27|46391
1583262900000|2020-03-03 19:15:00|2998.42|2998.02|2980.17|2979.77|2999.67|2999.27|2979.29|2978.89|31459
1583263200000|2020-03-03 19:20:00|2979.92|2979.52|2980.17|2979.77|2994.42|2994.02|2976.42|2976.02|32637
1583263500000|2020-03-03 19:25:00|2980.29|2979.89|3003.42|3003.02|3005.92|3005.52|2978.92|2978.52|34353
1583263800000|2020-03-03 19:30:00|3003.67|3003.27|3007.42|3007.02|3011.42|3011.02|2998.67|2998.27|27525
1583264100000|2020-03-03 19:35:00|3007.17|3006.77|2990.17|2989.77|3007.92|3007.52|2988.92|2988.52|26154
1583264400000|2020-03-03 19:40:00|2989.92|2989.52|2988.42|2988.02|2993.92|2993.52|2983.92|2983.52|24479
1583264700000|2020-03-03 19:45:00|2987.92|2987.52|3009.67|3009.27|3010.42|3010.02|2986.92|2986.52|27746
1583265000000|2020-03-03 19:50:00|3009.42|3009.02|3017.17|3016.77|3017.29|3016.89|2999.17|2998.77|26038
1583265300000|2020-03-03 19:55:00|3017.04|3016.64|3013.42|3013.02|3018.54|3018.14|3007.92|3007.52|22560
1583265600000|2020-03-03 20:00:00|3013.67|3013.27|3027.17|3026.77|3027.92|3027.52|3008.17|3007.77|29179
1583265900000|2020-03-03 20:05:00|3026.92|3026.52|3016.17|3015.77|3027.29|3026.89|3011.92|3011.52|23873
1583266200000|2020-03-03 20:10:00|3016.42|3016.02|3031.67|3031.27|3035.92|3035.52|3014.67|3014.27|35422
1583266500000|2020-03-03 20:15:00|3031.92|3031.52|3036.92|3036.52|3040.42|3040.02|3025.67|3025.27|23838
1583266800000|2020-03-03 20:20:00|3037.12|3036.72|3015.37|3014.97|3038.62|3038.22|3014.12|3013.72|27294
1583267100000|2020-03-03 20:25:00|3015.62|3015.22|3041.37|3040.97|3042.12|3041.72|3014.62|3014.22|30361
1583267400000|2020-03-03 20:30:00|3041.12|3040.72|3021.62|3021.22|3041.12|3040.72|3013.62|3013.22|29416
1583267700000|2020-03-03 20:35:00|3021.37|3020.97|2999.74|2999.34|3024.99|3024.59|2995.87|2995.47|32421
1583268000000|2020-03-03 20:40:00|2999.62|2999.22|3023.74|3023.34|3026.24|3025.84|2996.12|2995.72|37097
1583268300000|2020-03-03 20:45:00|3023.87|3023.47|3013.62|3013.22|3033.62|3033.22|3013.37|3012.97|37361
1583268600000|2020-03-03 20:50:00|3012.37|3011.97|3012.12|3011.72|3015.12|3014.72|2993.37|2992.97|68783
1583268900000|2020-03-03 20:55:00|3011.87|3011.47|3001.12|3000.72|3024.62|3024.22|2996.87|2996.47|127777
1583269200000|2020-03-03 21:00:00|3002.71|3002.31|3017.06|3016.46|3018.31|3017.71|2999.18|2998.58|49616
1583269500000|2020-03-03 21:05:00|3016.56|3015.96|3017.81|3017.21|3020.31|3019.71|3012.81|3012.21|15727
1583269800000|2020-03-03 21:10:00|3017.68|3017.08|3000.05|2998.55|3018.56|3017.96|2996.68|2996.08|30770
1583270100000|2020-03-03 21:15:00|3000.07|2998.57|3002.35|3000.85|3002.35|3000.85|2998.62|2997.12|10
1583270400000|2020-03-03 21:20:00|3001.7|3000.2|3000.83|2999.33|3001.7|3000.2|3000.1|2998.6|0
1583270700000|2020-03-03 21:25:00|3000.87|2999.37|3003.01|3001.51|3003.04|3001.54|3000.76|2999.26|0
1583271000000|2020-03-03 21:30:00|3000.43|2999.83|3002.43|3001.83|3004.43|3003.83|2994.43|2993.83|6545
1583271300000|2020-03-03 21:35:00|3002.18|3001.58|3000.93|3000.33|3003.18|3002.58|2999.18|2998.58|1934
1583271600000|2020-03-03 21:40:00|3001.18|3000.58|2998.93|2998.33|3001.43|3000.83|2997.43|2996.83|1851
1583271900000|2020-03-03 21:45:00|2999.43|2998.83|2995.18|2994.58|2999.43|2998.83|2995.18|2994.58|3007
1583272200000|2020-03-03 21:50:00|2995.43|2994.83|2992.93|2992.33|2996.43|2995.83|2992.18|2991.58|3112
1583272500000|2020-03-03 21:55:00|2993.18|2992.58|2993.06|2991.56|2996.18|2995.58|2992.18|2991.47|1552
1583272800000|2020-03-03 22:00:00|2993.04|2991.54|2992.09|2990.59|2994.74|2993.24|2992.09|2990.59|18
1583273100000|2020-03-03 22:05:00|2992.24|2990.74|2991.48|2989.98|2992.31|2990.81|2990.82|2989.32|0
1583273400000|2020-03-03 22:10:00|2991.55|2990.05|2991.74|2990.24|2992.42|2990.92|2991.55|2990.05|0
1583273700000|2020-03-03 22:15:00|2991.95|2990.45|2991.52|2990.02|2991.95|2990.45|2990.86|2989.36|0
1583274000000|2020-03-03 22:20:00|2991.41|2989.91|2992.38|2990.88|2992.42|2990.92|2990.97|2989.47|0
1583274300000|2020-03-03 22:25:00|2992.49|2990.99|2992.46|2990.96|2992.57|2991.07|2992.42|2990.92|0
1583274600000|2020-03-03 22:30:00|2992.6|2991.1|2992.2|2990.7|2992.6|2991.1|2992.13|2990.63|0
1583274900000|2020-03-03 22:35:00|2992.17|2990.67|2991.26|2989.76|2992.35|2990.85|2990.79|2989.29|0
1583275200000|2020-03-03 22:40:00|2991.3|2989.8|2991.08|2989.58|2991.41|2989.91|2990.9|2989.4|0
1583275500000|2020-03-03 22:45:00|2990.86|2989.36|2990.88|2989.38|2991.68|2990.18|2990.86|2989.36|0
1583275800000|2020-03-03 22:50:00|2990.95|2989.45|2991.08|2989.58|2991.19|2989.69|2990.39|2988.89|0
1583276100000|2020-03-03 22:55:00|2991.15|2989.65|2990.86|2989.36|2991.33|2989.83|2990.39|2988.89|0
1583276400000|2020-03-03 23:00:00|2990.68|2990.08|2986.68|2986.08|2998.43|2997.83|2981.18|2980.58|5565
1583276700000|2020-03-03 23:05:00|2986.81|2986.21|2983.93|2983.33|2990.18|2989.58|2979.31|2978.71|3243
1583277000000|2020-03-03 23:10:00|2984.06|2983.46|2983.56|2982.96|2986.18|2985.58|2980.43|2979.83|1508
1583277300000|2020-03-03 23:15:00|2983.06|2982.46|2987.06|2986.46|2987.06|2986.46|2979.56|2978.96|2840
1583277600000|2020-03-03 23:20:00|2987.56|2986.96|2993.93|2993.33|2994.68|2994.08|2987.56|2986.96|2552
1583277900000|2020-03-03 23:25:00|2993.81|2993.21|2991.81|2991.21|2998.06|2997.46|2991.81|2991.21|2768
1583278200000|2020-03-03 23:30:00|2992.06|2991.46|2987.81|2987.21|2993.31|2992.71|2987.81|2987.21|2524
1583278500000|2020-03-03 23:35:00|2987.56|2986.96|2988.31|2987.71|2989.56|2988.96|2985.06|2984.46|2636
1583278800000|2020-03-03 23:40:00|2988.06|2987.46|2988.43|2987.83|2992.56|2991.96|2987.43|2986.83|2684
1583279100000|2020-03-03 23:45:00|2988.31|2987.71|2992.43|2991.83|2995.06|2994.46|2985.81|2985.21|1906
1583279400000|2020-03-03 23:50:00|2992.56|2991.96|2990.81|2990.21|2992.56|2991.96|2988.93|2988.33|1868
1583279700000|2020-03-03 23:55:00|2990.68|2990.08|2993.56|2992.96|2994.31|2993.71|2990.43|2989.83|1286
1583280000000|2020-03-04 00:00:00|2993.31|2992.71|2995.68|2995.08|2997.81|2997.21|2992.06|2991.46|2895
1583280300000|2020-03-04 00:05:00|2995.56|2994.96|3010.81|3010.21|3013.31|3012.71|2995.56|2994.96|7321
1583280600000|2020-03-04 00:10:00|3010.93|3010.33|3007.56|3006.96|3011.56|3010.96|3003.56|3002.96|4683
1583280900000|2020-03-04 00:15:00|3007.31|3006.71|3011.56|3010.96|3014.81|3014.21|3006.31|3005.71|5413
1583281200000|2020-03-04 00:20:00|3011.68|3011.08|3012.06|3011.46|3016.06|3015.46|3010.56|3009.96|2869
1583281500000|2020-03-04 00:25:00|3012.31|3011.71|3010.06|3009.46|3013.31|3012.71|3008.43|3007.83|2424
1583281800000|2020-03-04 00:30:00|3010.18|3009.58|3021.31|3020.71|3022.31|3021.71|3010.06|3009.46|6640
1583282100000|2020-03-04 00:35:00|3021.06|3020.46|3019.81|3019.21|3025.31|3024.71|3018.56|3017.96|4562
1583282400000|2020-03-04 00:40:00|3020.06|3019.46|3023.31|3022.71|3024.81|3024.21|3020.06|3019.46|2846
1583282700000|2020-03-04 00:45:00|3023.06|3022.46|3016.31|3015.71|3023.56|3022.96|3015.68|3015.08|3214
1583283000000|2020-03-04 00:50:00|3016.43|3015.83|3020.31|3019.71|3021.06|3020.46|3014.81|3014.21|3852
1583283300000|2020-03-04 00:55:00|3019.81|3019.21|3021.31|3020.71|3023.31|3022.71|3018.81|3018.21|3175
1583283600000|2020-03-04 01:00:00|3021.56|3020.96|3024.56|3023.96|3028.56|3027.96|3020.18|3019.58|5710
1583283900000|2020-03-04 01:05:00|3024.68|3024.08|3022.06|3021.46|3025.56|3024.96|3021.81|3021.21|3052
1583284200000|2020-03-04 01:10:00|3021.81|3021.21|3026.06|3025.46|3026.93|3026.33|3021.81|3021.21|2670
1583284500000|2020-03-04 01:15:00|3025.31|3024.71|3023.31|3022.71|3025.31|3024.71|3021.81|3021.21|2452
1583284800000|2020-03-04 01:20:00|3023.06|3022.46|3022.81|3022.21|3024.06|3023.46|3021.81|3021.21|1929
1583285100000|2020-03-04 01:25:00|3022.93|3022.33|3024.43|3023.83|3024.43|3023.83|3021.81|3021.21|1883
1583285400000|2020-03-04 01:30:00|3024.56|3023.96|3021.06|3020.46|3026.81|3026.21|3018.81|3018.21|3772
1583285700000|2020-03-04 01:35:00|3020.93|3020.33|3018.56|3017.96|3022.56|3021.96|3018.31|3017.71|1728
1583286000000|2020-03-04 01:40:00|3018.81|3018.21|3017.81|3017.21|3020.31|3019.71|3016.81|3016.21|1655
1583286300000|2020-03-04 01:45:00|3017.68|3017.08|3015.31|3014.71|3018.43|3017.83|3013.31|3012.71|3743
1583286600000|2020-03-04 01:50:00|3015.18|3014.58|3017.56|3016.96|3019.93|3019.33|3014.56|3013.96|2411
1583286900000|2020-03-04 01:55:00|3017.81|3017.21|3018.31|3017.71|3020.31|3019.71|3016.81|3016.21|2210
1583287200000|2020-03-04 02:00:00|3018.06|3017.46|3015.31|3014.71|3018.06|3017.46|3014.56|3013.96|2137
1583287500000|2020-03-04 02:05:00|3015.06|3014.46|3015.81|3015.21|3018.56|3017.96|3015.06|3014.46|2512
1583287800000|2020-03-04 02:10:00|3015.68|3015.08|3014.06|3013.46|3019.06|3018.46|3014.06|3013.46|1618
1583288100000|2020-03-04 02:15:00|3014.31|3013.71|3017.06|3016.46|3017.81|3017.21|3014.06|3013.46|1269
1583288400000|2020-03-04 02:20:00|3017.18|3016.58|3021.81|3021.21|3023.56|3022.96|3016.31|3015.71|2319
1583288700000|2020-03-04 02:25:00|3022.06|3021.46|3024.31|3023.71|3025.31|3024.71|3021.56|3020.96|1624
1583289000000|2020-03-04 02:30:00|3024.06|3023.46|3026.56|3025.96|3026.81|3026.21|3021.56|3020.96|1613
1583289300000|2020-03-04 02:35:00|3026.81|3026.21|3023.56|3022.96|3027.06|3026.46|3023.56|3022.96|1351
1583289600000|2020-03-04 02:40:00|3023.81|3023.21|3029.81|3029.21|3031.06|3030.46|3023.81|3023.21|2793
1583289900000|2020-03-04 02:45:00|3029.93|3029.33|3030.81|3030.21|3033.31|3032.71|3029.56|3028.96|4753
1583290200000|2020-03-04 02:50:00|3031.06|3030.46|3029.06|3028.46|3031.06|3030.46|3027.06|3026.46|2667
1583290500000|2020-03-04 02:55:00|3028.93|3028.33|3032.81|3032.21|3033.56|3032.96|3028.06|3027.46|2538
1583290800000|2020-03-04 03:00:00|3033.31|3032.71|3032.56|3031.96|3033.56|3032.96|3030.56|3029.96|2643
1583291100000|2020-03-04 03:05:00|3032.43|3031.83|3037.31|3036.71|3037.31|3036.71|3032.43|3031.83|3219
1583291400000|2020-03-04 03:10:00|3037.18|3036.58|3036.81|3036.21|3037.81|3037.21|3035.18|3034.58|2563
1583291700000|2020-03-04 03:15:00|3036.68|3036.08|3038.06|3037.46|3040.43|3039.83|3035.43|3034.83|3332
1583292000000|2020-03-04 03:20:00|3037.81|3037.21|3035.81|3035.21|3038.06|3037.46|3033.93|3033.33|3322
1583292300000|2020-03-04 03:25:00|3035.93|3035.33|3038.31|3037.71|3039.06|3038.46|3035.81|3035.21|2730
1583292600000|2020-03-04 03:30:00|3038.18|3037.58|3038.06|3037.46|3040.18|3039.58|3037.06|3036.46|2301
1583292900000|2020-03-04 03:35:00|3038.18|3037.58|3036.81|3036.21|3038.56|3037.96|3035.31|3034.71|2503
1583293200000|2020-03-04 03:40:00|3036.68|3036.08|3036.56|3035.96|3038.06|3037.46|3036.31|3035.71|3038
1583293500000|2020-03-04 03:45:00|3036.31|3035.71|3035.06|3034.46|3036.81|3036.21|3034.31|3033.71|1834
1583293800000|2020-03-04 03:50:00|3034.81|3034.21|3033.56|3032.96|3035.31|3034.71|3033.31|3032.71|1569
1583294100000|2020-03-04 03:55:00|3033.68|3033.08|3035.81|3035.21|3036.18|3035.58|3033.56|3032.96|1390
1583294400000|2020-03-04 04:00:00|3035.56|3034.96|3032.31|3031.71|3036.06|3035.46|3029.31|3028.71|3737
1583294700000|2020-03-04 04:05:00|3032.06|3031.46|3030.06|3029.46|3032.68|3032.08|3028.56|3027.96|3162
1583295000000|2020-03-04 04:10:00|3030.31|3029.71|3031.81|3031.21|3033.06|3032.46|3028.81|3028.21|2642
1583295300000|2020-03-04 04:15:00|3032.06|3031.46|3033.06|3032.46|3033.06|3032.46|3030.81|3030.21|2165
1583295600000|2020-03-04 04:20:00|3032.81|3032.21|3031.31|3030.71|3033.06|3032.46|3031.06|3030.46|1207
1583295900000|2020-03-04 04:25:00|3031.06|3030.46|3029.81|3029.21|3031.06|3030.46|3027.06|3026.46|2753
1583296200000|2020-03-04 04:30:00|3030.06|3029.46|3032.06|3031.46|3032.31|3031.71|3027.06|3026.46|1800
1583296500000|2020-03-04 04:35:00|3031.93|3031.33|3034.56|3033.96|3035.06|3034.46|3029.31|3028.71|1435
1583296800000|2020-03-04 04:40:00|3034.81|3034.21|3034.31|3033.71|3035.31|3034.71|3032.81|3032.21|958
1583297100000|2020-03-04 04:45:00|3034.56|3033.96|3032.06|3031.46|3035.56|3034.96|3032.06|3031.46|820
1583297400000|2020-03-04 04:50:00|3031.81|3031.21|3033.31|3032.71|3034.06|3033.46|3031.81|3031.21|377
1583297700000|2020-03-04 04:55:00|3033.18|3032.58|3034.56|3033.96|3034.56|3033.96|3031.43|3030.83|1594
1583298000000|2020-03-04 05:00:00|3034.31|3033.71|3033.68|3033.08|3034.31|3033.71|3031.06|3030.46|887
1583298300000|2020-03-04 05:05:00|3033.56|3032.96|3034.56|3033.96|3036.43|3035.83|3033.56|3032.96|1302
1583298600000|2020-03-04 05:10:00|3034.31|3033.71|3033.81|3033.21|3034.81|3034.21|3033.81|3033.21|865
1583298900000|2020-03-04 05:15:00|3034.06|3033.46|3034.06|3033.46|3034.56|3033.96|3033.81|3033.21|988
1583299200000|2020-03-04 05:20:00|3033.93|3033.33|3035.06|3034.46|3035.56|3034.96|3033.81|3033.21|647
1583299500000|2020-03-04 05:25:00|3034.81|3034.21|3036.31|3035.71|3038.43|3037.83|3034.81|3034.21|1512
1583299800000|2020-03-04 05:30:00|3036.18|3035.58|3034.31|3033.71|3037.31|3036.71|3034.31|3033.71|1033
1583300100000|2020-03-04 05:35:00|3034.06|3033.46|3034.81|3034.21|3036.06|3035.46|3034.06|3033.46|531
1583300400000|2020-03-04 05:40:00|3034.56|3033.96|3036.56|3035.96|3037.06|3036.46|3034.31|3033.71|1335
1583300700000|2020-03-04 05:45:00|3036.43|3035.83|3041.56|3040.96|3043.56|3042.96|3036.06|3035.46|4308
1583301000000|2020-03-04 05:50:00|3041.68|3041.08|3042.31|3041.71|3043.43|3042.83|3041.06|3040.46|1342
1583301300000|2020-03-04 05:55:00|3042.06|3041.46|3039.06|3038.46|3042.43|3041.83|3039.06|3038.46|989
1583301600000|2020-03-04 06:00:00|3039.56|3038.96|3037.56|3036.96|3039.93|3039.33|3036.06|3035.46|1803
1583301900000|2020-03-04 06:05:00|3037.43|3036.83|3042.06|3041.46|3043.31|3042.71|3036.81|3036.21|2171
1583302200000|2020-03-04 06:10:00|3042.18|3041.58|3041.43|3040.83|3043.56|3042.96|3040.31|3039.71|2234
1583302500000|2020-03-04 06:15:00|3041.56|3040.96|3042.81|3042.21|3044.56|3043.96|3041.31|3040.71|1883
1583302800000|2020-03-04 06:20:00|3042.68|3042.08|3041.06|3040.46|3043.06|3042.46|3040.06|3039.46|649
1583303100000|2020-03-04 06:25:00|3040.93|3040.33|3039.06|3038.46|3041.81|3041.21|3038.06|3037.46|815
1583303400000|2020-03-04 06:30:00|3039.31|3038.71|3039.68|3039.08|3039.81|3039.21|3037.31|3036.71|775
1583303700000|2020-03-04 06:35:00|3039.56|3038.96|3034.06|3033.46|3039.81|3039.21|3033.81|3033.21|2054
1583304000000|2020-03-04 06:40:00|3033.81|3033.21|3036.06|3035.46|3037.06|3036.46|3033.81|3033.21|3424
1583304300000|2020-03-04 06:45:00|3036.18|3035.58|3036.31|3035.71|3038.31|3037.71|3036.18|3035.58|720
1583304600000|2020-03-04 06:50:00|3036.06|3035.46|3036.81|3036.21|3037.31|3036.71|3034.56|3033.96|824
1583304900000|2020-03-04 06:55:00|3036.56|3035.96|3036.31|3035.71|3037.06|3036.46|3035.31|3034.71|545
1583305200000|2020-03-04 07:00:00|3035.81|3035.21|3043.06|3042.46|3043.56|3042.96|3035.81|3035.21|3485
1583305500000|2020-03-04 07:05:00|3042.81|3042.21|3046.18|3045.58|3048.31|3047.71|3040.81|3040.21|4299
1583305800000|2020-03-04 07:10:00|3046.31|3045.71|3047.81|3047.21|3049.68|3049.08|3044.68|3044.08|3531
1583306100000|2020-03-04 07:15:00|3048.31|3047.71|3048.06|3047.46|3050.18|3049.58|3047.06|3046.46|2528
1583306400000|2020-03-04 07:20:00|3047.93|3047.33|3043.31|3042.71|3048.06|3047.46|3043.06|3042.46|1782
1583306700000|2020-03-04 07:25:00|3043.81|3043.21|3044.31|3043.71|3045.06|3044.46|3042.43|3041.83|1484
1583307000000|2020-03-04 07:30:00|3044.18|3043.58|3044.93|3044.33|3045.93|3045.33|3041.31|3040.71|2143
1583307300000|2020-03-04 07:35:00|3044.81|3044.21|3045.81|3045.21|3047.56|3046.96|3044.56|3043.96|1705
1583307600000|2020-03-04 07:40:00|3045.56|3044.96|3047.56|3046.96|3047.93|3047.33|3044.68|3044.08|2599
1583307900000|2020-03-04 07:45:00|3047.43|3046.83|3046.56|3045.96|3049.06|3048.46|3045.56|3044.96|2067
1583308200000|2020-03-04 07:50:00|3046.68|3046.08|3047.56|3046.96|3048.31|3047.71|3045.31|3044.71|2237
1583308500000|2020-03-04 07:55:00|3047.31|3046.71|3046.06|3045.46|3047.68|3047.08|3044.56|3043.96|1976
1583308800000|2020-03-04 08:00:00|3045.93|3045.33|3040.06|3039.46|3046.31|3045.71|3039.06|3038.46|6755
1583309100000|2020-03-04 08:05:00|3040.18|3039.58|3037.56|3036.96|3043.81|3043.21|3037.06|3036.46|4791
1583309400000|2020-03-04 08:10:00|3037.68|3037.08|3037.81|3037.21|3038.93|3038.33|3033.81|3033.21|7420
1583309700000|2020-03-04 08:15:00|3037.56|3036.96|3040.81|3040.21|3041.18|3040.58|3036.56|3035.96|5421
1583310000000|2020-03-04 08:20:00|3040.68|3040.08|3038.81|3038.21|3043.81|3043.21|3038.06|3037.46|7006
1583310300000|2020-03-04 08:25:00|3039.06|3038.46|3041.06|3040.46|3041.06|3040.46|3034.31|3033.71|4183
1583310600000|2020-03-04 08:30:00|3041.31|3040.71|3045.31|3044.71|3045.56|3044.96|3040.06|3039.46|3738
1583310900000|2020-03-04 08:35:00|3045.06|3044.46|3048.93|3048.33|3049.56|3048.96|3043.81|3043.21|4103
1583311200000|2020-03-04 08:40:00|3048.81|3048.21|3048.31|3047.71|3049.31|3048.71|3045.31|3044.71|3411
1583311500000|2020-03-04 08:45:00|3048.43|3047.83|3050.31|3049.71|3050.81|3050.21|3046.56|3045.96|3239
1583311800000|2020-03-04 08:50:00|3050.56|3049.96|3052.06|3051.46|3052.56|3051.96|3050.31|3049.71|3862
1583312100000|2020-03-04 08:55:00|3051.93|3051.33|3051.18|3050.58|3052.31|3051.71|3050.06|3049.46|2585
1583312400000|2020-03-04 09:00:00|3051.31|3050.71|3055.06|3054.46|3056.81|3056.21|3051.06|3050.46|7808
1583312700000|2020-03-04 09:05:00|3055.18|3054.58|3049.31|3048.71|3056.81|3056.21|3048.06|3047.46|6097
1583313000000|2020-03-04 09:10:00|3049.43|3048.83|3049.56|3048.96|3051.43|3050.83|3047.06|3046.46|2268
1583313300000|2020-03-04 09:15:00|3049.31|3048.71|3051.56|3050.96|3052.56|3051.96|3048.31|3047.71|2284
1583313600000|2020-03-04 09:20:00|3051.43|3050.83|3051.56|3050.96|3053.06|3052.46|3050.18|3049.58|2283
1583313900000|2020-03-04 09:25:00|3051.43|3050.83|3053.06|3052.46|3054.81|3054.21|3051.43|3050.83|2500
1583314200000|2020-03-04 09:30:00|3052.93|3052.33|3051.81|3051.21|3054.81|3054.21|3050.18|3049.58|2669
1583314500000|2020-03-04 09:35:00|3052.56|3051.96|3056.31|3055.71|3059.31|3058.71|3051.31|3050.71|5081
1583314800000|2020-03-04 09:40:00|3056.06|3055.46|3057.06|3056.46|3061.31|3060.71|3055.31|3054.71|4878
1583315100000|2020-03-04 09:45:00|3056.93|3056.33|3059.56|3058.96|3063.31|3062.71|3056.06|3055.46|4931
1583315400000|2020-03-04 09:50:00|3059.68|3059.08|3056.31|3055.71|3061.31|3060.71|3055.06|3054.46|2419
1583315700000|2020-03-04 09:55:00|3056.18|3055.58|3058.06|3057.46|3059.81|3059.21|3055.81|3055.21|2685
1583316000000|2020-03-04 10:00:00|3057.81|3057.21|3058.56|3057.96|3059.31|3058.71|3055.06|3054.46|2563
1583316300000|2020-03-04 10:05:00|3058.68|3058.08|3059.06|3058.46|3059.31|3058.71|3055.06|3054.46|2493
1583316600000|2020-03-04 10:10:00|3058.93|3058.33|3061.31|3060.71|3062.31|3061.71|3058.56|3057.96|2870
1583316900000|2020-03-04 10:15:00|3061.06|3060.46|3059.31|3058.71|3062.06|3061.46|3059.06|3058.46|2097
1583317200000|2020-03-04 10:20:00|3059.56|3058.96|3062.56|3061.96|3062.81|3062.21|3058.81|3058.21|1883
1583317500000|2020-03-04 10:25:00|3062.43|3061.83|3061.43|3060.83|3063.81|3063.21|3061.31|3060.71|2680
1583317800000|2020-03-04 10:30:00|3061.56|3060.96|3061.31|3060.71|3062.68|3062.08|3059.56|3058.96|1960
1583318100000|2020-03-04 10:35:00|3061.18|3060.58|3061.06|3060.46|3062.06|3061.46|3059.06|3058.46|1830
1583318400000|2020-03-04 10:40:00|3060.81|3060.21|3060.81|3060.21|3062.56|3061.96|3059.31|3058.71|1796
1583318700000|2020-03-04 10:45:00|3061.06|3060.46|3059.06|3058.46|3061.18|3060.58|3058.31|3057.71|1520
1583319000000|2020-03-04 10:50:00|3059.31|3058.71|3057.81|3057.21|3060.31|3059.71|3057.81|3057.21|1553
1583319300000|2020-03-04 10:55:00|3057.56|3056.96|3056.81|3056.21|3058.31|3057.71|3055.31|3054.71|2693
1583319600000|2020-03-04 11:00:00|3057.06|3056.46|3056.31|3055.71|3059.06|3058.46|3055.31|3054.71|1946
1583319900000|2020-03-04 11:05:00|3056.81|3056.21|3055.81|3055.21|3057.56|3056.96|3054.81|3054.21|1484
1583320200000|2020-03-04 11:10:00|3055.56|3054.96|3054.31|3053.71|3056.31|3055.71|3054.31|3053.71|2274
1583320500000|2020-03-04 11:15:00|3054.18|3053.58|3053.06|3052.46|3055.31|3054.71|3051.81|3051.21|2471
1583320800000|2020-03-04 11:20:00|3053.31|3052.71|3057.06|3056.46|3057.31|3056.71|3053.31|3052.71|2019
1583321100000|2020-03-04 11:25:00|3057.31|3056.71|3056.81|3056.21|3057.56|3056.96|3053.56|3052.96|2823
1583321400000|2020-03-04 11:30:00|3056.93|3056.33|3059.31|3058.71|3060.43|3059.83|3056.81|3056.21|2582
1583321700000|2020-03-04 11:35:00|3059.56|3058.96|3058.56|3057.96|3060.81|3060.21|3057.81|3057.21|2113
1583322000000|2020-03-04 11:40:00|3058.31|3057.71|3060.31|3059.71|3061.81|3061.21|3058.31|3057.71|2069
1583322300000|2020-03-04 11:45:00|3060.43|3059.83|3058.56|3057.96|3061.56|3060.96|3057.31|3056.71|2912
1583322600000|2020-03-04 11:50:00|3058.81|3058.21|3060.81|3060.21|3063.31|3062.71|3058.81|3058.21|4075
1583322900000|2020-03-04 11:55:00|3061.06|3060.46|3062.31|3061.71|3062.56|3061.96|3060.56|3059.96|2430
1583323200000|2020-03-04 12:00:00|3062.06|3061.46|3060.56|3059.96|3062.56|3061.96|3056.31|3055.71|8885
1583323500000|2020-03-04 12:05:00|3060.68|3060.08|3070.68|3070.08|3071.56|3070.96|3060.31|3059.71|11652
1583323800000|2020-03-04 12:10:00|3070.81|3070.21|3069.56|3068.96|3073.06|3072.46|3068.43|3067.83|5218
1583324100000|2020-03-04 12:15:00|3069.68|3069.08|3070.56|3069.96|3071.31|3070.71|3067.31|3066.71|3415
1583324400000|2020-03-04 12:20:00|3070.81|3070.21|3070.56|3069.96|3073.06|3072.46|3070.06|3069.46|3001
1583324700000|2020-03-04 12:25:00|3070.68|3070.08|3071.31|3070.71|3071.68|3071.08|3067.56|3066.96|4324
1583325000000|2020-03-04 12:30:00|3070.81|3070.21|3074.06|3073.46|3075.31|3074.71|3070.56|3069.96|6408
1583325300000|2020-03-04 12:35:00|3074.31|3073.71|3074.56|3073.96|3076.56|3075.96|3073.56|3072.96|5239
1583325600000|2020-03-04 12:40:00|3074.81|3074.21|3070.06|3069.46|3074.81|3074.21|3068.56|3067.96|6275
1583325900000|2020-03-04 12:45:00|3070.31|3069.71|3070.81|3070.21|3073.56|3072.96|3069.81|3069.21|5454
1583326200000|2020-03-04 12:50:00|3070.68|3070.08|3068.56|3067.96|3071.31|3070.71|3068.06|3067.46|4786
1583326500000|2020-03-04 12:55:00|3068.68|3068.08|3062.56|3061.96|3069.56|3068.96|3062.43|3061.83|8009
1583326800000|2020-03-04 13:00:00|3062.81|3062.21|3059.56|3058.96|3064.93|3064.33|3059.56|3058.96|9325
1583327100000|2020-03-04 13:05:00|3059.81|3059.21|3051.31|3050.71|3060.06|3059.46|3050.56|3049.96|12715
1583327400000|2020-03-04 13:10:00|3051.06|3050.46|3050.68|3050.08|3055.31|3054.71|3046.31|3045.71|11517
1583327700000|2020-03-04 13:15:00|3050.31|3049.71|3053.06|3052.46|3056.31|3055.71|3049.81|3049.21|12328
1583328000000|2020-03-04 13:20:00|3052.81|3052.21|3060.06|3059.46|3062.81|3062.21|3051.81|3051.21|11997
1583328300000|2020-03-04 13:25:00|3060.31|3059.71|3057.56|3056.96|3064.56|3063.96|3056.31|3055.71|10544
1583328600000|2020-03-04 13:30:00|3057.31|3056.71|3057.81|3057.21|3059.43|3058.83|3053.81|3053.21|8586
1583328900000|2020-03-04 13:35:00|3058.06|3057.46|3056.56|3055.96|3060.81|3060.21|3053.81|3053.21|5568
1583329200000|2020-03-04 13:40:00|3056.81|3056.21|3060.56|3059.96|3060.81|3060.21|3056.81|3056.21|5545
1583329500000|2020-03-04 13:45:00|3060.68|3060.08|3061.81|3061.21|3065.56|3064.96|3060.68|3060.08|7179
1583329800000|2020-03-04 13:50:00|3061.93|3061.33|3058.56|3057.96|3064.56|3063.96|3056.31|3055.71|8556
1583330100000|2020-03-04 13:55:00|3058.31|3057.71|3058.06|3057.46|3063.06|3062.46|3057.31|3056.71|7223
1583330400000|2020-03-04 14:00:00|3057.81|3057.21|3052.06|3051.46|3059.31|3058.71|3051.81|3051.21|9706
1583330700000|2020-03-04 14:05:00|3052.18|3051.58|3057.31|3056.71|3057.56|3056.96|3051.81|3051.21|8145
1583331000000|2020-03-04 14:10:00|3057.56|3056.96|3061.56|3060.96|3063.43|3062.83|3056.56|3055.96|8129
1583331300000|2020-03-04 14:15:00|3061.81|3061.21|3061.31|3060.71|3062.56|3061.96|3056.06|3055.46|9400
1583331600000|2020-03-04 14:20:00|3061.06|3060.46|3061.06|3060.46|3062.56|3061.96|3058.31|3057.71|8293
1583331900000|2020-03-04 14:25:00|3061.31|3060.71|3061.31|3060.71|3062.31|3061.71|3060.31|3059.71|6512
1583332200000|2020-03-04 14:30:00|3061.21|3060.81|3065.33|3064.93|3072.71|3072.31|3056.96|3056.56|55503
1583332500000|2020-03-04 14:35:00|3065.46|3065.06|3047.71|3047.31|3066.71|3066.31|3040.21|3039.81|58240
1583332800000|2020-03-04 14:40:00|3047.46|3047.06|3051.21|3050.81|3054.96|3054.56|3045.21|3044.81|32281
1583333100000|2020-03-04 14:45:00|3051.46|3051.06|3043.21|3042.81|3054.46|3054.06|3041.96|3041.56|29608
1583333400000|2020-03-04 14:50:00|3043.46|3043.06|3038.71|3038.31|3050.21|3049.81|3038.71|3038.31|31821
1583333700000|2020-03-04 14:55:00|3038.96|3038.56|3042.21|3041.81|3043.96|3043.56|3033.71|3033.31|31046
1583334000000|2020-03-04 15:00:00|3043.33|3042.93|3043.71|3043.31|3050.33|3049.93|3038.46|3038.06|40934
1583334300000|2020-03-04 15:05:00|3043.46|3043.06|3048.21|3047.81|3051.96|3051.56|3034.96|3034.56|39737
1583334600000|2020-03-04 15:10:00|3047.96|3047.56|3057.97|3057.57|3058.47|3058.07|3045.46|3045.06|25702
1583334900000|2020-03-04 15:15:00|3057.72|3057.32|3067.72|3067.32|3067.97|3067.57|3053.47|3053.07|30645
1583335200000|2020-03-04 15:20:00|3067.47|3067.07|3068.97|3068.57|3072.47|3072.07|3061.47|3061.07|30895
1583335500000|2020-03-04 15:25:00|3069.47|3069.07|3067.97|3067.57|3073.22|3072.82|3064.22|3063.82|31603
1583335800000|2020-03-04 15:30:00|3068.47|3068.07|3056.72|3056.32|3069.22|3068.82|3056.72|3056.32|25403
1583336100000|2020-03-04 15:35:00|3057.22|3056.82|3051.72|3051.32|3061.97|3061.57|3048.22|3047.82|30794
1583336400000|2020-03-04 15:40:00|3051.47|3051.07|3058.97|3058.57|3058.97|3058.57|3046.47|3046.07|29447
1583336700000|2020-03-04 15:45:00|3058.72|3058.32|3055.72|3055.32|3059.72|3059.32|3049.22|3048.82|18083
1583337000000|2020-03-04 15:50:00|3055.97|3055.57|3048.22|3047.82|3058.22|3057.82|3048.22|3047.82|17605
1583337300000|2020-03-04 15:55:00|3048.47|3048.07|3047.59|3047.19|3052.22|3051.82|3043.97|3043.57|19972
1583337600000|2020-03-04 16:00:00|3048.22|3047.82|3046.47|3046.07|3055.47|3055.07|3045.97|3045.57|19009
1583337900000|2020-03-04 16:05:00|3046.59|3046.19|3048.22|3047.82|3053.72|3053.32|3041.22|3040.82|24148
1583338200000|2020-03-04 16:10:00|3047.97|3047.57|3055.22|3054.82|3055.97|3055.57|3045.97|3045.57|16780
1583338500000|2020-03-04 16:15:00|3055.47|3055.07|3055.72|3055.32|3056.97|3056.57|3048.47|3048.07|18608
1583338800000|2020-03-04 16:20:00|3055.97|3055.57|3057.22|3056.82|3057.72|3057.32|3046.97|3046.57|18495
1583339100000|2020-03-04 16:25:00|3057.47|3057.07|3062.22|3061.82|3062.22|3061.82|3053.72|3053.32|16439
1583339400000|2020-03-04 16:30:00|3062.47|3062.07|3061.47|3061.07|3064.47|3064.07|3054.72|3054.32|22374
1583339700000|2020-03-04 16:35:00|3061.22|3060.82|3051.97|3051.57|3062.97|3062.57|3050.22|3049.82|22322
1583340000000|2020-03-04 16:40:00|3051.72|3051.32|3053.72|3053.32|3053.72|3053.32|3043.72|3043.32|20857
1583340300000|2020-03-04 16:45:00|3053.97|3053.57|3046.47|3046.07|3055.72|3055.32|3045.22|3044.82|19173
1583340600000|2020-03-04 16:50:00|3046.22|3045.82|3048.22|3047.82|3053.09|3052.69|3046.22|3045.82|16493
1583340900000|2020-03-04 16:55:00|3047.72|3047.32|3050.22|3049.82|3057.22|3056.82|3045.47|3045.07|17175
1583341200000|2020-03-04 17:00:00|3050.47|3050.07|3057.97|3057.57|3059.22|3058.82|3050.47|3050.07|14962
1583341500000|2020-03-04 17:05:00|3058.09|3057.69|3056.47|3056.07|3059.47|3059.07|3052.84|3052.44|10839
1583341800000|2020-03-04 17:10:00|3056.59|3056.19|3060.72|3060.32|3061.22|3060.82|3053.47|3053.07|14119
1583342100000|2020-03-04 17:15:00|3060.97|3060.57|3058.47|3058.07|3064.72|3064.32|3057.22|3056.82|16794
1583342400000|2020-03-04 17:20:00|3058.59|3058.19|3061.47|3061.07|3062.22|3061.82|3056.22|3055.82|10746
1583342700000|2020-03-04 17:25:00|3061.97|3061.57|3066.72|3066.32|3068.47|3068.07|3058.47|3058.07|13804
1583343000000|2020-03-04 17:30:00|3067.22|3066.82|3066.22|3065.82|3067.97|3067.57|3063.59|3063.19|12764
1583343300000|2020-03-04 17:35:00|3066.47|3066.07|3062.22|3061.82|3068.72|3068.32|3062.22|3061.82|11163
1583343600000|2020-03-04 17:40:00|3062.47|3062.07|3063.47|3063.07|3064.72|3064.32|3059.97|3059.57|10356
1583343900000|2020-03-04 17:45:00|3063.59|3063.19|3072.22|3071.82|3072.22|3071.82|3062.22|3061.82|11000
1583344200000|2020-03-04 17:50:00|3072.47|3072.07|3074.09|3073.69|3074.22|3073.82|3069.97|3069.57|13555
1583344500000|2020-03-04 17:55:00|3074.22|3073.82|3079.97|3079.57|3080.22|3079.82|3072.47|3072.07|18773
1583344800000|2020-03-04 18:00:00|3080.22|3079.82|3083.97|3083.57|3084.22|3083.82|3078.47|3078.07|16533
1583345100000|2020-03-04 18:05:00|3084.22|3083.82|3084.22|3083.82|3088.22|3087.82|3082.72|3082.32|22064
1583345400000|2020-03-04 18:10:00|3084.34|3083.94|3084.97|3084.57|3085.22|3084.82|3080.97|3080.57|12233
1583345700000|2020-03-04 18:15:00|3085.22|3084.82|3090.97|3090.57|3092.22|3091.82|3084.22|3083.82|15156
1583346000000|2020-03-04 18:20:00|3091.22|3090.82|3093.01|3092.61|3093.26|3092.86|3090.01|3089.61|14929
1583346300000|2020-03-04 18:25:00|3092.76|3092.36|3089.01|3088.61|3094.26|3093.86|3088.01|3087.61|14697
1583346600000|2020-03-04 18:30:00|3089.51|3089.11|3092.51|3092.11|3093.01|3092.61|3088.38|3087.98|12477
1583346900000|2020-03-04 18:35:00|3093.01|3092.61|3086.51|3086.11|3093.51|3093.11|3085.51|3085.11|13766
1583347200000|2020-03-04 18:40:00|3086.76|3086.36|3087.51|3087.11|3089.51|3089.11|3085.51|3085.11|12345
1583347500000|2020-03-04 18:45:00|3087.63|3087.23|3089.01|3088.61|3090.26|3089.86|3084.76|3084.36|11946
1583347800000|2020-03-04 18:50:00|3088.88|3088.48|3094.01|3093.61|3094.76|3094.36|3088.88|3088.48|14656
1583348100000|2020-03-04 18:55:00|3093.76|3093.36|3090.01|3089.61|3093.76|3093.36|3087.51|3087.11|12295
1583348400000|2020-03-04 19:00:00|3089.76|3089.36|3085.26|3084.86|3093.26|3092.86|3082.26|3081.86|18183
1583348700000|2020-03-04 19:05:00|3085.51|3085.11|3087.51|3087.11|3088.51|3088.11|3082.26|3081.86|20490
1583349000000|2020-03-04 19:10:00|3087.26|3086.86|3086.76|3086.36|3090.51|3090.11|3085.63|3085.23|10235
1583349300000|2020-03-04 19:15:00|3087.01|3086.61|3091.76|3091.36|3093.51|3093.11|3086.26|3085.86|11818
1583349600000|2020-03-04 19:20:00|3092.01|3091.61|3091.26|3090.86|3094.26|3093.86|3089.01|3088.61|9830
1583349900000|2020-03-04 19:25:00|3091.51|3091.11|3096.26|3095.86|3099.26|3098.86|3091.51|3091.11|16984
1583350200000|2020-03-04 19:30:00|3096.51|3096.11|3097.26|3096.86|3100.26|3099.86|3095.76|3095.36|14643
1583350500000|2020-03-04 19:35:00|3097.13|3096.73|3092.01|3091.61|3099.26|3098.86|3091.01|3090.61|14681
1583350800000|2020-03-04 19:40:00|3092.13|3091.73|3095.51|3095.11|3096.51|3096.11|3091.01|3090.61|10268
1583351100000|2020-03-04 19:45:00|3095.38|3094.98|3091.76|3091.36|3095.51|3095.11|3089.26|3088.86|10119
1583351400000|2020-03-04 19:50:00|3091.88|3091.48|3090.01|3089.61|3095.76|3095.36|3086.51|3086.11|18667
1583351700000|2020-03-04 19:55:00|3089.76|3089.36|3093.76|3093.36|3096.51|3096.11|3089.01|3088.61|11288
1583352000000|2020-03-04 20:00:00|3092.63|3092.23|3097.63|3097.23|3098.01|3097.61|3092.26|3091.86|10401
1583352300000|2020-03-04 20:05:00|3097.51|3097.11|3095.51|3095.11|3100.26|3099.86|3092.26|3091.86|14623
1583352600000|2020-03-04 20:10:00|3095.63|3095.23|3098.51|3098.11|3101.26|3100.86|3094.01|3093.61|17899
1583352900000|2020-03-04 20:15:00|3098.26|3097.86|3098.51|3098.11|3100.01|3099.61|3096.26|3095.86|12407
1583353200000|2020-03-04 20:20:00|3098.37|3097.97|3105.62|3105.22|3107.62|3107.22|3098.37|3097.97|20723
1583353500000|2020-03-04 20:25:00|3105.87|3105.47|3111.62|3111.22|3111.62|3111.22|3105.37|3104.97|19338
1583353800000|2020-03-04 20:30:00|3111.37|3110.97|3119.37|3118.97|3119.62|3119.22|3110.87|3110.47|30797
1583354100000|2020-03-04 20:35:00|3119.62|3119.22|3121.37|3120.97|3121.62|3121.22|3115.87|3115.47|34196
1583354400000|2020-03-04 20:40:00|3121.62|3121.22|3112.12|3111.72|3121.87|3121.47|3109.62|3109.22|25430
1583354700000|2020-03-04 20:45:00|3111.87|3111.47|3110.87|3110.47|3115.37|3114.97|3107.24|3106.84|28775
1583355000000|2020-03-04 20:50:00|3110.62|3110.22|3127.37|3126.97|3129.12|3128.72|3110.62|3110.22|56204
1583355300000|2020-03-04 20:55:00|3127.62|3127.22|3129.37|3128.97|3130.87|3130.47|3125.12|3124.72|116683
1583355600000|2020-03-04 21:00:00|3128.72|3128.32|3115.94|3115.34|3129.82|3129.22|3114.57|3113.97|74622
1583355900000|2020-03-04 21:05:00|3116.07|3115.47|3115.32|3114.72|3119.82|3119.22|3115.32|3114.72|15483
1583356200000|2020-03-04 21:10:00|3115.07|3114.47|3116.24|3114.74|3118.32|3117.72|3114.94|3114.34|18364
1583356500000|2020-03-04 21:15:00|3116.2|3114.7|3116.96|3115.46|3117.62|3116.12|3116.2|3114.7|48
1583356800000|2020-03-04 21:20:00|3116.82|3115.32|3115.59|3114.09|3117.36|3115.86|3115.26|3113.76|0
1583357100000|2020-03-04 21:25:00|3115.67|3114.17|3114.68|3113.18|3115.67|3114.17|3114.68|3113.18|0
1583357400000|2020-03-04 21:30:00|3113.94|3113.34|3111.44|3110.84|3114.44|3113.84|3110.19|3109.59|6052
1583357700000|2020-03-04 21:35:00|3111.19|3110.59|3111.44|3110.84|3113.19|3112.59|3110.44|3109.84|1531
1583358000000|2020-03-04 21:40:00|3111.19|3110.59|3112.19|3111.59|3112.69|3112.09|3110.44|3109.84|1237
1583358300000|2020-03-04 21:45:00|3112.44|3111.84|3111.69|3111.09|3113.44|3112.84|3111.19|3110.59|2194
1583358600000|2020-03-04 21:50:00|3111.44|3110.84|3110.44|3109.84|3111.44|3110.84|3107.69|3107.09|3031
1583358900000|2020-03-04 21:55:00|3110.19|3109.59|3113.12|3111.62|3113.18|3112.34|3109.69|3109.09|2872
1583359200000|2020-03-04 22:00:00|3113.16|3111.66|3114.03|3112.53|3114.22|3112.72|3112.55|3111.05|1
1583359500000|2020-03-04 22:05:00|3114.07|3112.57|3114.4|3112.9|3115.05|3113.55|3113.89|3112.39|0
1583359800000|2020-03-04 22:10:00|3114.14|3112.64|3114.87|3113.37|3115.35|3113.85|3114.07|3112.57|0
1583360100000|2020-03-04 22:15:00|3114.98|3113.48|3114.87|3113.37|3115.2|3113.7|3114.51|3113.01|0
1583360400000|2020-03-04 22:20:00|3115.02|3113.52|3114.25|3112.75|3115.02|3113.52|3114.22|3112.72|0
1583360700000|2020-03-04 22:25:00|3114.07|3112.57|3113.3|3111.8|3114.14|3112.64|3113.3|3111.8|0
1583361000000|2020-03-04 22:30:00|3113.38|3111.88|3114.54|3113.04|3114.8|3113.3|3113.05|3111.55|0
1583361300000|2020-03-04 22:35:00|3114.03|3112.53|3114|3112.5|3114.47|3112.97|3113.74|3112.24|0
1583361600000|2020-03-04 22:40:00|3113.92|3112.42|3113.85|3112.35|3114.03|3112.53|3113.38|3111.88|0
1583361900000|2020-03-04 22:45:00|3113.63|3112.13|3114.25|3112.75|3114.25|3112.75|3113.6|3112.1|0
1583362200000|2020-03-04 22:50:00|3114.43|3112.93|3113.74|3112.24|3114.43|3112.93|3113.38|3111.88|0
1583362500000|2020-03-04 22:55:00|3113.49|3111.99|3112.76|3111.26|3113.49|3111.99|3112.4|3110.9|0
1583362800000|2020-03-04 23:00:00|3110.69|3110.09|3112.82|3112.22|3115.32|3114.72|3109.07|3108.47|3287
1583363100000|2020-03-04 23:05:00|3112.57|3111.97|3106.57|3105.97|3113.07|3112.47|3105.44|3104.84|2068
1583363400000|2020-03-04 23:10:00|3106.82|3106.22|3105.82|3105.22|3107.57|3106.97|3103.82|3103.22|2530
1583363700000|2020-03-04 23:15:00|3105.32|3104.72|3108.32|3107.72|3108.57|3107.97|3104.57|3103.97|1181
1583364000000|2020-03-04 23:20:00|3108.19|3107.59|3107.32|3106.72|3108.32|3107.72|3106.32|3105.72|1240
1583364300000|2020-03-04 23:25:00|3107.19|3106.59|3103.94|3103.34|3107.57|3106.97|3103.57|3102.97|3420
1583364600000|2020-03-04 23:30:00|3104.07|3103.47|3101.82|3101.22|3107.32|3106.72|3101.19|3100.59|3560
1583364900000|2020-03-04 23:35:00|3101.94|3101.34|3102.57|3101.97|3105.07|3104.47|3101.94|3101.34|1896
1583365200000|2020-03-04 23:40:00|3102.69|3102.09|3102.57|3101.97|3103.57|3102.97|3100.57|3099.97|1849
1583365500000|2020-03-04 23:45:00|3102.69|3102.09|3103.69|3103.09|3105.32|3104.72|3101.07|3100.47|2982
1583365800000|2020-03-04 23:50:00|3103.57|3102.97|3107.07|3106.47|3107.07|3106.47|3103.32|3102.72|1060
1583366100000|2020-03-04 23:55:00|3106.94|3106.34|3108.44|3107.84|3109.07|3108.47|3106.19|3105.59|1233
1583366400000|2020-03-05 00:00:00|3108.69|3108.09|3101.07|3100.47|3108.82|3108.22|3100.32|3099.72|2690
1583366700000|2020-03-05 00:05:00|3101.32|3100.72|3099.57|3098.97|3101.32|3100.72|3098.32|3097.72|2809
1583367000000|2020-03-05 00:10:00|3099.32|3098.72|3101.32|3100.72|3101.82|3101.22|3098.57|3097.97|2072
1583367300000|2020-03-05 00:15:00|3101.19|3100.59|3103.82|3103.22|3104.57|3103.97|3100.44|3099.84|3157
1583367600000|2020-03-05 00:20:00|3103.69|3103.09|3100.57|3099.97|3104.32|3103.72|3100.07|3099.47|1825
1583367900000|2020-03-05 00:25:00|3100.32|3099.72|3104.82|3104.22|3106.07|3105.47|3100.32|3099.72|1639
1583368200000|2020-03-05 00:30:00|3104.69|3104.09|3107.57|3106.97|3107.57|3106.97|3102.57|3101.97|1601
1583368500000|2020-03-05 00:35:00|3107.44|3106.84|3107.82|3107.22|3108.57|3107.97|3105.32|3104.72|1727
1583368800000|2020-03-05 00:40:00|3107.69|3107.09|3108.57|3107.97|3109.82|3109.22|3106.69|3106.09|1241
1583369100000|2020-03-05 00:45:00|3108.82|3108.22|3107.82|3107.22|3109.32|3108.72|3107.07|3106.47|1052
1583369400000|2020-03-05 00:50:00|3107.69|3107.09|3102.82|3102.22|3107.69|3107.09|3101.07|3100.47|2722
1583369700000|2020-03-05 00:55:00|3102.57|3101.97|3103.07|3102.47|3105.32|3104.72|3101.69|3101.09|1559
1583370000000|2020-03-05 01:00:00|3103.32|3102.72|3103.82|3103.22|3105.44|3104.84|3102.32|3101.72|1377
1583370300000|2020-03-05 01:05:00|3103.69|3103.09|3098.07|3097.47|3103.69|3103.09|3097.82|3097.22|2512
1583370600000|2020-03-05 01:10:00|3098.19|3097.59|3096.82|3096.22|3099.32|3098.72|3096.57|3095.97|1672
1583370900000|2020-03-05 01:15:00|3097.07|3096.47|3095.07|3094.47|3098.32|3097.72|3094.94|3094.34|2518
1583371200000|2020-03-05 01:20:00|3095.19|3094.59|3095.32|3094.72|3097.07|3096.47|3094.82|3094.22|1793
1583371500000|2020-03-05 01:25:00|3095.19|3094.59|3096.07|3095.47|3096.32|3095.72|3093.82|3093.22|2205
1583371800000|2020-03-05 01:30:00|3096.19|3095.59|3095.32|3094.72|3096.32|3095.72|3093.82|3093.22|2168
1583372100000|2020-03-05 01:35:00|3095.44|3094.84|3098.07|3097.47|3098.32|3097.72|3095.32|3094.72|3142
1583372400000|2020-03-05 01:40:00|3098.19|3097.59|3095.57|3094.97|3098.57|3097.97|3095.57|3094.97|1260
1583372700000|2020-03-05 01:45:00|3095.32|3094.72|3091.69|3091.09|3095.57|3094.97|3090.07|3089.47|3904
1583373000000|2020-03-05 01:50:00|3091.82|3091.22|3093.82|3093.22|3093.82|3093.22|3090.82|3090.22|1289
1583373300000|2020-03-05 01:55:00|3093.57|3092.97|3093.32|3092.72|3094.32|3093.72|3092.32|3091.72|796
1583373600000|2020-03-05 02:00:00|3093.57|3092.97|3094.32|3093.72|3094.82|3094.22|3092.32|3091.72|1722
1583373900000|2020-03-05 02:05:00|3094.44|3093.84|3091.32|3090.72|3094.57|3093.97|3090.57|3089.97|1653
1583374200000|2020-03-05 02:10:00|3091.19|3090.59|3091.94|3091.34|3092.07|3091.47|3090.57|3089.97|1278
1583374500000|2020-03-05 02:15:00|3092.07|3091.47|3090.07|3089.47|3092.07|3091.47|3089.32|3088.72|1904
1583374800000|2020-03-05 02:20:00|3090.19|3089.59|3090.32|3089.72|3090.32|3089.72|3089.57|3088.97|1250
1583375100000|2020-03-05 02:25:00|3090.07|3089.47|3092.32|3091.72|3092.32|3091.72|3090.07|3089.47|1952
1583375400000|2020-03-05 02:30:00|3092.44|3091.84|3095.07|3094.47|3095.32|3094.72|3091.57|3090.97|1701
1583375700000|2020-03-05 02:35:00|3094.94|3094.34|3093.57|3092.97|3095.19|3094.59|3093.32|3092.72|1212
1583376000000|2020-03-05 02:40:00|3093.69|3093.09|3094.57|3093.97|3094.82|3094.22|3092.07|3091.47|877
1583376300000|2020-03-05 02:45:00|3094.44|3093.84|3098.57|3097.97|3099.32|3098.72|3094.32|3093.72|1894
1583376600000|2020-03-05 02:50:00|3098.69|3098.09|3096.32|3095.72|3098.82|3098.22|3095.82|3095.22|1137
1583376900000|2020-03-05 02:55:00|3096.44|3095.84|3099.57|3098.97|3099.82|3099.22|3095.32|3094.72|1260
1583377200000|2020-03-05 03:00:00|3099.82|3099.22|3097.32|3096.72|3100.57|3099.97|3096.82|3096.22|2664
1583377500000|2020-03-05 03:05:00|3097.57|3096.97|3094.32|3093.72|3097.57|3096.97|3094.07|3093.47|3601
1583377800000|2020-03-05 03:10:00|3094.57|3093.97|3094.82|3094.22|3095.82|3095.22|3093.44|3092.84|2627
1583378100000|2020-03-05 03:15:00|3094.57|3093.97|3094.82|3094.22|3096.57|3095.97|3094.32|3093.72|1806
1583378400000|2020-03-05 03:20:00|3094.57|3093.97|3096.32|3095.72|3098.07|3097.47|3093.82|3093.22|1414
1583378700000|2020-03-05 03:25:00|3096.57|3095.97|3094.57|3093.97|3096.69|3096.09|3093.57|3092.97|875
1583379000000|2020-03-05 03:30:00|3094.32|3093.72|3092.82|3092.22|3095.07|3094.47|3092.07|3091.47|1426
1583379300000|2020-03-05 03:35:00|3092.94|3092.34|3091.32|3090.72|3093.07|3092.47|3089.82|3089.22|1720
1583379600000|2020-03-05 03:40:00|3091.44|3090.84|3088.82|3088.22|3092.32|3091.72|3087.57|3086.97|2686
1583379900000|2020-03-05 03:45:00|3089.07|3088.47|3087.07|3086.47|3089.32|3088.72|3086.82|3086.22|2445
1583380200000|2020-03-05 03:50:00|3087.19|3086.59|3087.82|3087.22|3088.82|3088.22|3086.57|3085.97|1490
1583380500000|2020-03-05 03:55:00|3087.69|3087.09|3086.57|3085.97|3088.32|3087.72|3086.57|3085.97|1621
1583380800000|2020-03-05 04:00:00|3086.69|3086.09|3089.57|3088.97|3090.07|3089.47|3086.57|3085.97|1502
1583381100000|2020-03-05 04:05:00|3089.32|3088.72|3089.82|3089.22|3090.07|3089.47|3088.57|3087.97|553
1583381400000|2020-03-05 04:10:00|3089.57|3088.97|3089.57|3088.97|3090.57|3089.97|3088.82|3088.22|605
1583381700000|2020-03-05 04:15:00|3089.44|3088.84|3087.82|3087.22|3089.69|3089.09|3087.19|3086.59|621
1583382000000|2020-03-05 04:20:00|3088.07|3087.47|3090.57|3089.97|3091.07|3090.47|3088.07|3087.47|639
1583382300000|2020-03-05 04:25:00|3090.82|3090.22|3090.32|3089.72|3091.32|3090.72|3089.82|3089.22|523
1583382600000|2020-03-05 04:30:00|3090.19|3089.59|3090.07|3089.47|3091.07|3090.47|3090.07|3089.47|296
1583382900000|2020-03-05 04:35:00|3089.82|3089.22|3090.57|3089.97|3091.32|3090.72|3089.57|3088.97|521
1583383200000|2020-03-05 04:40:00|3090.44|3089.84|3088.32|3087.72|3090.44|3089.84|3087.57|3086.97|550
1583383500000|2020-03-05 04:45:00|3088.44|3087.84|3090.07|3089.47|3090.07|3089.47|3088.32|3087.72|342
1583383800000|2020-03-05 04:50:00|3089.82|3089.22|3090.82|3090.22|3090.82|3090.22|3088.82|3088.22|340
1583384100000|2020-03-05 04:55:00|3090.57|3089.97|3090.07|3089.47|3090.82|3090.22|3089.94|3089.34|281
1583384400000|2020-03-05 05:00:00|3090.19|3089.59|3092.82|3092.22|3093.32|3092.72|3090.19|3089.59|1323
1583384700000|2020-03-05 05:05:00|3092.69|3092.09|3093.82|3093.22|3094.57|3093.97|3092.57|3091.97|825
1583385000000|2020-03-05 05:10:00|3093.57|3092.97|3097.32|3096.72|3098.32|3097.72|3093.32|3092.72|2536
1583385300000|2020-03-05 05:15:00|3097.19|3096.59|3097.32|3096.72|3097.82|3097.22|3096.07|3095.47|1501
1583385600000|2020-03-05 05:20:00|3097.07|3096.47|3096.57|3095.97|3097.32|3096.72|3095.82|3095.22|783
1583385900000|2020-03-05 05:25:00|3096.44|3095.84|3098.57|3097.97|3099.07|3098.47|3096.07|3095.47|1336
1583386200000|2020-03-05 05:30:00|3098.69|3098.09|3100.32|3099.72|3100.57|3099.97|3097.57|3096.97|1166
1583386500000|2020-03-05 05:35:00|3100.19|3099.59|3102.07|3101.47|3102.07|3101.47|3099.07|3098.47|1906
1583386800000|2020-03-05 05:40:00|3101.94|3101.34|3100.32|3099.72|3101.94|3101.34|3099.94|3099.34|707
1583387100000|2020-03-05 05:45:00|3100.07|3099.47|3101.57|3100.97|3102.07|3101.47|3099.82|3099.22|678
1583387400000|2020-03-05 05:50:00|3101.82|3101.22|3102.82|3102.22|3102.82|3102.22|3100.82|3100.22|1401
1583387700000|2020-03-05 05:55:00|3103.07|3102.47|3102.19|3101.59|3104.82|3104.22|3101.82|3101.22|2205
1583388000000|2020-03-05 06:00:00|3101.57|3100.97|3101.07|3100.47|3102.32|3101.72|3100.19|3099.59|1195
1583388300000|2020-03-05 06:05:00|3100.82|3100.22|3100.82|3100.22|3102.32|3101.72|3100.44|3099.84|795
1583388600000|2020-03-05 06:10:00|3100.94|3100.34|3098.32|3097.72|3100.94|3100.34|3097.82|3097.22|1492
1583388900000|2020-03-05 06:15:00|3098.57|3097.97|3099.82|3099.22|3100.82|3100.22|3096.82|3096.22|1166
1583389200000|2020-03-05 06:20:00|3099.94|3099.34|3096.82|3096.22|3099.94|3099.34|3096.32|3095.72|624
1583389500000|2020-03-05 06:25:00|3097.07|3096.47|3096.82|3096.22|3098.07|3097.47|3096.57|3095.97|429
1583389800000|2020-03-05 06:30:00|3096.94|3096.34|3098.57|3097.97|3099.32|3098.72|3094.82|3094.22|1200
1583390100000|2020-03-05 06:35:00|3098.82|3098.22|3097.82|3097.22|3100.57|3099.97|3096.44|3095.84|1323
1583390400000|2020-03-05 06:40:00|3097.94|3097.34|3099.32|3098.72|3099.57|3098.97|3097.82|3097.22|1047
1583390700000|2020-03-05 06:45:00|3099.19|3098.59|3096.07|3095.47|3099.19|3098.59|3095.57|3094.97|1005
1583391000000|2020-03-05 06:50:00|3095.94|3095.34|3095.07|3094.47|3096.82|3096.22|3094.07|3093.47|1820
1583391300000|2020-03-05 06:55:00|3094.82|3094.22|3092.32|3091.72|3094.82|3094.22|3091.07|3090.47|1901
1583391600000|2020-03-05 07:00:00|3092.07|3091.47|3090.82|3090.22|3092.07|3091.47|3089.19|3088.59|3142
1583391900000|2020-03-05 07:05:00|3090.69|3090.09|3086.57|3085.97|3090.82|3090.22|3086.57|3085.97|3216
1583392200000|2020-03-05 07:10:00|3086.82|3086.22|3084.57|3083.97|3086.82|3086.22|3082.57|3081.97|3683
1583392500000|2020-03-05 07:15:00|3084.44|3083.84|3085.82|3085.22|3087.07|3086.47|3083.07|3082.47|2217
1583392800000|2020-03-05 07:20:00|3085.94|3085.34|3088.82|3088.22|3090.07|3089.47|3085.82|3085.22|1670
1583393100000|2020-03-05 07:25:00|3088.57|3087.97|3086.32|3085.72|3088.57|3087.97|3085.57|3084.97|1508
1583393400000|2020-03-05 07:30:00|3086.57|3085.97|3088.94|3088.34|3089.07|3088.47|3084.07|3083.47|1799
1583393700000|2020-03-05 07:35:00|3089.07|3088.47|3089.07|3088.47|3090.57|3089.97|3088.32|3087.72|2107
1583394000000|2020-03-05 07:40:00|3089.32|3088.72|3087.82|3087.22|3089.82|3089.22|3087.32|3086.72|1106
1583394300000|2020-03-05 07:45:00|3088.07|3087.47|3087.82|3087.22|3090.44|3089.84|3087.32|3086.72|1556
1583394600000|2020-03-05 07:50:00|3088.07|3087.47|3088.82|3088.22|3089.82|3089.22|3086.57|3085.97|1403
1583394900000|2020-03-05 07:55:00|3088.94|3088.34|3089.07|3088.47|3090.07|3089.47|3086.82|3086.22|1562
1583395200000|2020-03-05 08:00:00|3089.19|3088.59|3083.57|3082.97|3089.82|3089.22|3083.57|3082.97|5637
1583395500000|2020-03-05 08:05:00|3083.44|3082.84|3088.07|3087.47|3088.32|3087.72|3082.94|3082.34|5054
1583395800000|2020-03-05 08:10:00|3087.57|3086.97|3084.57|3083.97|3087.57|3086.97|3083.82|3083.22|2669
1583396100000|2020-03-05 08:15:00|3084.82|3084.22|3083.07|3082.47|3086.57|3085.97|3082.82|3082.22|2837
1583396400000|2020-03-05 08:20:00|3082.82|3082.22|3081.57|3080.97|3083.07|3082.47|3079.32|3078.72|5203
1583396700000|2020-03-05 08:25:00|3081.32|3080.72|3080.07|3079.47|3082.82|3082.22|3078.94|3078.34|2971
1583397000000|2020-03-05 08:30:00|3079.82|3079.22|3078.32|3077.72|3080.82|3080.22|3076.57|3075.97|3075
1583397300000|2020-03-05 08:35:00|3078.19|3077.59|3077.32|3076.72|3080.57|3079.97|3076.57|3075.97|3172
1583397600000|2020-03-05 08:40:00|3077.19|3076.59|3077.57|3076.97|3080.32|3079.72|3076.57|3075.97|2199
1583397900000|2020-03-05 08:45:00|3077.32|3076.72|3078.32|3077.72|3079.82|3079.22|3076.82|3076.22|2509
1583398200000|2020-03-05 08:50:00|3078.07|3077.47|3082.32|3081.72|3082.57|3081.97|3077.07|3076.47|2715
1583398500000|2020-03-05 08:55:00|3082.19|3081.59|3075.07|3074.47|3082.32|3081.72|3074.94|3074.34|3162
1583398800000|2020-03-05 09:00:00|3074.82|3074.22|3073.07|3072.47|3075.69|3075.09|3072.32|3071.72|5815
1583399100000|2020-03-05 09:05:00|3072.82|3072.22|3067.57|3066.97|3072.82|3072.22|3066.19|3065.59|6516
1583399400000|2020-03-05 09:10:00|3067.82|3067.22|3071.07|3070.47|3071.82|3071.22|3067.07|3066.47|3183
1583399700000|2020-03-05 09:15:00|3071.32|3070.72|3073.32|3072.72|3074.07|3073.47|3069.57|3068.97|2729
1583400000000|2020-03-05 09:20:00|3073.44|3072.84|3070.32|3069.72|3073.82|3073.22|3069.19|3068.59|3191
1583400300000|2020-03-05 09:25:00|3070.07|3069.47|3065.57|3064.97|3070.07|3069.47|3064.94|3064.34|2915
1583400600000|2020-03-05 09:30:00|3065.69|3065.09|3064.82|3064.22|3067.32|3066.72|3064.82|3064.22|2771
1583400900000|2020-03-05 09:35:00|3064.94|3064.34|3068.94|3068.34|3070.32|3069.72|3064.94|3064.34|4561
1583401200000|2020-03-05 09:40:00|3068.57|3067.97|3065.82|3065.22|3068.57|3067.97|3064.07|3063.47|2780
1583401500000|2020-03-05 09:45:00|3065.94|3065.34|3070.07|3069.47|3071.07|3070.47|3065.32|3064.72|2954
1583401800000|2020-03-05 09:50:00|3069.82|3069.22|3070.07|3069.47|3071.82|3071.22|3068.57|3067.97|2801
1583402100000|2020-03-05 09:55:00|3070.19|3069.59|3069.69|3069.09|3071.32|3070.72|3067.57|3066.97|3033
1583402400000|2020-03-05 10:00:00|3069.57|3068.97|3070.32|3069.72|3070.32|3069.72|3065.57|3064.97|3906
1583402700000|2020-03-05 10:05:00|3070.19|3069.59|3064.07|3063.47|3070.57|3069.97|3061.82|3061.22|4879
1583403000000|2020-03-05 10:10:00|3064.19|3063.59|3059.57|3058.97|3064.32|3063.72|3059.57|3058.97|4991
1583403300000|2020-03-05 10:15:00|3059.82|3059.22|3057.32|3056.72|3061.57|3060.97|3057.32|3056.72|5500
1583403600000|2020-03-05 10:20:00|3057.19|3056.59|3055.82|3055.22|3058.82|3058.22|3054.82|3054.22|4694
1583403900000|2020-03-05 10:25:00|3055.94|3055.34|3053.82|3053.22|3057.57|3056.97|3052.19|3051.59|5223
1583404200000|2020-03-05 10:30:00|3054.07|3053.47|3059.32|3058.72|3060.32|3059.72|3053.44|3052.84|5490
1583404500000|2020-03-05 10:35:00|3059.19|3058.59|3058.32|3057.72|3060.82|3060.22|3058.07|3057.47|2389
1583404800000|2020-03-05 10:40:00|3058.19|3057.59|3056.57|3055.97|3058.19|3057.59|3054.32|3053.72|4243
1583405100000|2020-03-05 10:45:00|3056.44|3055.84|3060.07|3059.47|3061.32|3060.72|3055.57|3054.97|3612
1583405400000|2020-03-05 10:50:00|3060.57|3059.97|3053.82|3053.22|3061.32|3060.72|3053.57|3052.97|3362
1583405700000|2020-03-05 10:55:00|3053.69|3053.09|3052.82|3052.22|3054.57|3053.97|3050.32|3049.72|5133
1583406000000|2020-03-05 11:00:00|3053.07|3052.47|3058.57|3057.97|3060.32|3059.72|3053.07|3052.47|4924
1583406300000|2020-03-05 11:05:00|3058.44|3057.84|3060.57|3059.97|3060.57|3059.97|3055.57|3054.97|5367
1583406600000|2020-03-05 11:10:00|3060.69|3060.09|3061.07|3060.47|3063.32|3062.72|3059.44|3058.84|3338
1583406900000|2020-03-05 11:15:00|3061.32|3060.72|3058.82|3058.22|3062.82|3062.22|3058.07|3057.47|2204
1583407200000|2020-03-05 11:20:00|3058.69|3058.09|3056.07|3055.47|3060.82|3060.22|3054.32|3053.72|3015
1583407500000|2020-03-05 11:25:00|3056.32|3055.72|3051.82|3051.22|3057.44|3056.84|3051.19|3050.59|3063
1583407800000|2020-03-05 11:30:00|3051.57|3050.97|3049.82|3049.22|3054.32|3053.72|3048.07|3047.47|5165
1583408100000|2020-03-05 11:35:00|3050.57|3049.97|3053.82|3053.22|3055.32|3054.72|3047.57|3046.97|5397
1583408400000|2020-03-05 11:40:00|3053.69|3053.09|3056.57|3055.97|3057.32|3056.72|3053.57|3052.97|3390
1583408700000|2020-03-05 11:45:00|3056.69|3056.09|3057.82|3057.22|3058.07|3057.47|3054.19|3053.59|3830
1583409000000|2020-03-05 11:50:00|3057.94|3057.34|3055.57|3054.97|3059.57|3058.97|3053.82|3053.22|4035
1583409300000|2020-03-05 11:55:00|3055.32|3054.72|3058.19|3057.59|3059.07|3058.47|3055.07|3054.47|4183
1583409600000|2020-03-05 12:00:00|3058.32|3057.72|3053.32|3052.72|3058.82|3058.22|3051.07|3050.47|7175
1583409900000|2020-03-05 12:05:00|3053.57|3052.97|3056.82|3056.22|3058.32|3057.72|3053.57|3052.97|3746
1583410200000|2020-03-05 12:10:00|3057.07|3056.47|3059.07|3058.47|3059.19|3058.59|3054.57|3053.97|3314
1583410500000|2020-03-05 12:15:00|3059.32|3058.72|3057.57|3056.97|3061.32|3060.72|3057.57|3056.97|4122
1583410800000|2020-03-05 12:20:00|3057.82|3057.22|3060.82|3060.22|3061.07|3060.47|3057.82|3057.22|3151
1583411100000|2020-03-05 12:25:00|3060.94|3060.34|3062.82|3062.22|3064.19|3063.59|3059.07|3058.47|6791
1583411400000|2020-03-05 12:30:00|3062.94|3062.34|3058.07|3057.47|3064.57|3063.97|3057.57|3056.97|5034
1583411700000|2020-03-05 12:35:00|3058.19|3057.59|3056.57|3055.97|3059.07|3058.47|3054.57|3053.97|4920
1583412000000|2020-03-05 12:40:00|3056.44|3055.84|3061.07|3060.47|3061.57|3060.97|3056.07|3055.47|3641
1583412300000|2020-03-05 12:45:00|3060.94|3060.34|3058.32|3057.72|3062.32|3061.72|3058.32|3057.72|2825
1583412600000|2020-03-05 12:50:00|3058.44|3057.84|3060.07|3059.47|3060.32|3059.72|3056.32|3055.72|3776
1583412900000|2020-03-05 12:55:00|3060.57|3059.97|3055.57|3054.97|3062.32|3061.72|3055.57|3054.97|5050
1583413200000|2020-03-05 13:00:00|3055.82|3055.22|3052.57|3051.97|3057.32|3056.72|3051.07|3050.47|4921
1583413500000|2020-03-05 13:05:00|3052.82|3052.22|3053.57|3052.97|3053.94|3053.34|3051.57|3050.97|3436
1583413800000|2020-03-05 13:10:00|3053.82|3053.22|3060.07|3059.47|3060.57|3059.97|3053.57|3052.97|4597
1583414100000|2020-03-05 13:15:00|3060.57|3059.97|3053.82|3053.22|3060.57|3059.97|3053.57|3052.97|3234
1583414400000|2020-03-05 13:20:00|3053.57|3052.97|3043.07|3042.47|3053.69|3053.09|3039.57|3038.97|15911
1583414700000|2020-03-05 13:25:00|3042.69|3042.09|3042.32|3041.72|3044.32|3043.72|3038.94|3038.34|7210
1583415000000|2020-03-05 13:30:00|3042.19|3041.59|3042.32|3041.72|3044.32|3043.72|3039.07|3038.47|8903
1583415300000|2020-03-05 13:35:00|3042.57|3041.97|3044.32|3043.72|3046.82|3046.22|3040.82|3040.22|7561
1583415600000|2020-03-05 13:40:00|3044.07|3043.47|3048.07|3047.47|3048.32|3047.72|3043.44|3042.84|6048
1583415900000|2020-03-05 13:45:00|3047.82|3047.22|3050.07|3049.47|3055.07|3054.47|3047.32|3046.72|9732
1583416200000|2020-03-05 13:50:00|3050.32|3049.72|3050.32|3049.72|3052.07|3051.47|3047.82|3047.22|4897
1583416500000|2020-03-05 13:55:00|3050.19|3049.59|3052.57|3051.97|3053.82|3053.22|3048.57|3047.97|5399
1583416800000|2020-03-05 14:00:00|3052.32|3051.72|3048.57|3047.97|3052.32|3051.72|3048.57|3047.97|6077
1583417100000|2020-03-05 14:05:00|3048.44|3047.84|3042.57|3041.97|3048.44|3047.84|3040.07|3039.47|10070
1583417400000|2020-03-05 14:10:00|3042.44|3041.84|3042.57|3041.97|3045.69|3045.09|3041.57|3040.97|4921
1583417700000|2020-03-05 14:15:00|3042.44|3041.84|3033.07|3032.47|3043.19|3042.59|3033.07|3032.47|12962
1583418000000|2020-03-05 14:20:00|3033.32|3032.72|3040.57|3039.97|3040.82|3040.22|3033.32|3032.72|5986
1583418300000|2020-03-05 14:25:00|3040.32|3039.72|3048.57|3047.97|3048.57|3047.97|3037.94|3037.34|13002
1583418600000|2020-03-05 14:30:00|3048.47|3048.07|3056.72|3056.32|3056.72|3056.32|3042.72|3042.32|55887
1583418900000|2020-03-05 14:35:00|3057.22|3056.82|3056.97|3056.57|3062.72|3062.32|3052.09|3051.69|44680
1583419200000|2020-03-05 14:40:00|3056.47|3056.07|3060.08|3059.68|3060.97|3060.57|3052.72|3052.32|35234
1583419500000|2020-03-05 14:45:00|3059.83|3059.43|3050.88|3050.48|3061.88|3061.48|3050.13|3049.73|35114
1583419800000|2020-03-05 14:50:00|3051.13|3050.73|3046.38|3045.98|3056.38|3055.98|3043.88|3043.48|38810
1583420100000|2020-03-05 14:55:00|3046.63|3046.23|3045.38|3044.98|3047.38|3046.98|3037.88|3037.48|29727
1583420400000|2020-03-05 15:00:00|3044.63|3044.23|3041.88|3041.48|3049.63|3049.23|3041.63|3041.23|29104
1583420700000|2020-03-05 15:05:00|3042.38|3041.98|3045.13|3044.73|3045.88|3045.48|3039.88|3039.48|21193
1583421000000|2020-03-05 15:10:00|3045.2|3044.8|3058.07|3057.67|3058.45|3058.05|3043.95|3043.55|26213
1583421300000|2020-03-05 15:15:00|3057.95|3057.55|3061.45|3061.05|3061.95|3061.55|3053.7|3053.3|26990
1583421600000|2020-03-05 15:20:00|3061.2|3060.8|3063.7|3063.3|3069.7|3069.3|3058.2|3057.8|36171
1583421900000|2020-03-05 15:25:00|3063.45|3063.05|3054.95|3054.55|3063.7|3063.3|3054.95|3054.55|32742
1583422200000|2020-03-05 15:30:00|3054.7|3054.3|3059.45|3059.05|3060.95|3060.55|3054.2|3053.8|23420
1583422500000|2020-03-05 15:35:00|3059.7|3059.3|3050.2|3049.8|3059.95|3059.55|3049.95|3049.55|23140
1583422800000|2020-03-05 15:40:00|3049.95|3049.55|3052.57|3052.17|3058.95|3058.55|3049.95|3049.55|17486
1583423100000|2020-03-05 15:45:00|3052.45|3052.05|3060.45|3060.05|3061.95|3061.55|3049.95|3049.55|21596
1583423400000|2020-03-05 15:50:00|3060.2|3059.8|3065.7|3065.3|3066.7|3066.3|3057.7|3057.3|23060
1583423700000|2020-03-05 15:55:00|3065.45|3065.05|3059.7|3059.3|3066.45|3066.05|3059.2|3058.8|19781
1583424000000|2020-03-05 16:00:00|3060.2|3059.8|3064.95|3064.55|3067.45|3067.05|3058.45|3058.05|20397
1583424300000|2020-03-05 16:05:00|3064.7|3064.3|3073.7|3073.3|3073.7|3073.3|3063.95|3063.55|22950
1583424600000|2020-03-05 16:10:00|3073.45|3073.05|3078.45|3078.05|3080.45|3080.05|3069.95|3069.55|24206
1583424900000|2020-03-05 16:15:00|3078.7|3078.3|3079.95|3079.55|3081.95|3081.55|3076.95|3076.55|17199
1583425200000|2020-03-05 16:20:00|3080.2|3079.8|3073.95|3073.55|3080.95|3080.55|3073.45|3073.05|18750
1583425500000|2020-03-05 16:25:00|3073.7|3073.3|3079.2|3078.8|3084.7|3084.3|3072.45|3072.05|26503
1583425800000|2020-03-05 16:30:00|3079.95|3079.55|3072.45|3072.05|3081.7|3081.3|3072.45|3072.05|17609
1583426100000|2020-03-05 16:35:00|3072.7|3072.3|3064.95|3064.55|3072.7|3072.3|3064.45|3064.05|20391
1583426400000|2020-03-05 16:40:00|3064.7|3064.3|3060.45|3060.05|3066.7|3066.3|3059.95|3059.55|23170
1583426700000|2020-03-05 16:45:00|3059.95|3059.55|3063.7|3063.3|3065.95|3065.55|3058.45|3058.05|17780
1583427000000|2020-03-05 16:50:00|3063.95|3063.55|3063.7|3063.3|3066.7|3066.3|3059.2|3058.8|11837
1583427300000|2020-03-05 16:55:00|3063.45|3063.05|3056.95|3056.55|3063.45|3063.05|3052.7|3052.3|20436
1583427600000|2020-03-05 17:00:00|3057.2|3056.8|3055.95|3055.55|3060.45|3060.05|3054.2|3053.8|15098
1583427900000|2020-03-05 17:05:00|3055.7|3055.3|3048.95|3048.55|3056.2|3055.8|3047.2|3046.8|18110
1583428200000|2020-03-05 17:10:00|3048.7|3048.3|3050.45|3050.05|3053.57|3053.17|3046.95|3046.55|14550
1583428500000|2020-03-05 17:15:00|3050.7|3050.3|3044.95|3044.55|3053.2|3052.8|3044.45|3044.05|20909
1583428800000|2020-03-05 17:20:00|3045.2|3044.8|3041.45|3041.05|3048.95|3048.55|3040.95|3040.55|16534
1583429100000|2020-03-05 17:25:00|3041.7|3041.3|3044.2|3043.8|3045.7|3045.3|3038.7|3038.3|21040
1583429400000|2020-03-05 17:30:00|3043.95|3043.55|3047.82|3047.42|3050.95|3050.55|3043.95|3043.55|16824
1583429700000|2020-03-05 17:35:00|3047.95|3047.55|3036.95|3036.55|3049.7|3049.3|3036.7|3036.3|19222
1583430000000|2020-03-05 17:40:00|3036.9|3036.5|3025.15|3024.75|3038.15|3037.75|3025.15|3024.75|35996
1583430300000|2020-03-05 17:45:00|3024.9|3024.5|3030.9|3030.5|3031.15|3030.75|3020.15|3019.75|40827
1583430600000|2020-03-05 17:50:00|3030.65|3030.25|3031.9|3031.5|3032.4|3032|3026.15|3025.75|21251
1583430900000|2020-03-05 17:55:00|3031.77|3031.37|3024.65|3024.25|3032.4|3032|3024.65|3024.25|19518
1583431200000|2020-03-05 18:00:00|3024.4|3024|3024.9|3024.5|3029.65|3029.25|3023.9|3023.5|19366
1583431500000|2020-03-05 18:05:00|3024.65|3024.25|3020.65|3020.25|3029.15|3028.75|3018.4|3018|23907
1583431800000|2020-03-05 18:10:00|3020.9|3020.5|3018.4|3018|3025.15|3024.75|3015.65|3015.25|25026
1583432100000|2020-03-05 18:15:00|3018.15|3017.75|3017.15|3016.75|3021.4|3021|3014.4|3014|23569
1583432400000|2020-03-05 18:20:00|3016.65|3016.25|3021.65|3021.25|3025.15|3024.75|3014.9|3014.5|21160
1583432700000|2020-03-05 18:25:00|3021.9|3021.5|3030.15|3029.75|3030.15|3029.75|3021.15|3020.75|19569
1583433000000|2020-03-05 18:30:00|3029.9|3029.5|3033.52|3033.12|3035.15|3034.75|3026.15|3025.75|20917
1583433300000|2020-03-05 18:35:00|3033.4|3033|3031.65|3031.25|3040.4|3040|3031.4|3031|22183
1583433600000|2020-03-05 18:40:00|3031.27|3030.87|3026.9|3026.5|3033.15|3032.75|3026.4|3026|17424
1583433900000|2020-03-05 18:45:00|3027.15|3026.75|3037.65|3037.25|3038.9|3038.5|3025.65|3025.25|17439
1583434200000|2020-03-05 18:50:00|3037.77|3037.37|3026.65|3026.25|3041.15|3040.75|3026.4|3026|19613
1583434500000|2020-03-05 18:55:00|3026.52|3026.12|3034.4|3034|3035.4|3035|3026.4|3026|18563
1583434800000|2020-03-05 19:00:00|3034.15|3033.75|3021.65|3021.25|3034.15|3033.75|3020.4|3020|20925
1583435100000|2020-03-05 19:05:00|3021.4|3021|3024.4|3024|3026.65|3026.25|3021.4|3021|11668
1583435400000|2020-03-05 19:10:00|3024.27|3023.87|3031.65|3031.25|3034.4|3034|3022.15|3021.75|18250
1583435700000|2020-03-05 19:15:00|3031.4|3031|3021.9|3021.5|3031.65|3031.25|3020.4|3020|18947
1583436000000|2020-03-05 19:20:00|3022.15|3021.75|3013.15|3012.75|3023.9|3023.5|3013.15|3012.75|25205
1583436300000|2020-03-05 19:25:00|3013.4|3013|3013.65|3013.25|3017.4|3017|3010.4|3010|22009
1583436600000|2020-03-05 19:30:00|3013.4|3013|3017.9|3017.5|3021.9|3021.5|3013.4|3013|17219
1583436900000|2020-03-05 19:35:00|3017.77|3017.37|3027.15|3026.75|3029.65|3029.25|3014.9|3014.5|20129
1583437200000|2020-03-05 19:40:00|3026.9|3026.5|3023.15|3022.75|3030.4|3030|3022.9|3022.5|15022
1583437500000|2020-03-05 19:45:00|3023.02|3022.62|3024.65|3024.25|3025.4|3025|3018.65|3018.25|14194
1583437800000|2020-03-05 19:50:00|3024.9|3024.5|3016.65|3016.25|3027.9|3027.5|3016.4|3016|19159
1583438100000|2020-03-05 19:55:00|3016.77|3016.37|3022.65|3022.25|3026.65|3026.25|3016.77|3016.37|16373
1583438400000|2020-03-05 20:00:00|3023.15|3022.75|3014.9|3014.5|3023.65|3023.25|3014.4|3014|19176
1583438700000|2020-03-05 20:05:00|3015.02|3014.62|3019.4|3019|3021.4|3021|3013.65|3013.25|19693
1583439000000|2020-03-05 20:10:00|3019.15|3018.75|3007.9|3007.5|3021.9|3021.5|3005.02|3004.62|33657
1583439300000|2020-03-05 20:15:00|3008.15|3007.75|3006.65|3006.25|3010.4|3010|3002.15|3001.75|25085
1583439600000|2020-03-05 20:20:00|3006.76|3006.36|3004.63|3004.23|3011.51|3011.11|3003.26|3002.86|23400
1583439900000|2020-03-05 20:25:00|3004.76|3004.36|3005.76|3005.36|3011.01|3010.61|2999.76|2999.36|33914
1583440200000|2020-03-05 20:30:00|3006.01|3005.61|3021.76|3021.36|3027.26|3026.86|3002.76|3002.36|38300
1583440500000|2020-03-05 20:35:00|3021.51|3021.11|3012.51|3012.11|3025.01|3024.61|3012.26|3011.86|25649
1583440800000|2020-03-05 20:40:00|3012.76|3012.36|3017.01|3016.61|3019.76|3019.36|3005.51|3005.11|34562
1583441100000|2020-03-05 20:45:00|3017.63|3017.23|3015.01|3014.61|3020.01|3019.61|3009.26|3008.86|35100
1583441400000|2020-03-05 20:50:00|3014.26|3013.86|3017.26|3016.86|3031.01|3030.61|3013.51|3013.11|61273
1583441700000|2020-03-05 20:55:00|3016.76|3016.36|3024.01|3023.61|3031.76|3031.36|3013.01|3012.61|137711
1583442000000|2020-03-05 21:00:00|3023.92|3023.52|3020.02|3019.42|3025.77|3025.17|3018.02|3017.42|62630
1583442300000|2020-03-05 21:05:00|3020.27|3019.67|3018.02|3017.42|3021.77|3021.17|3016.27|3015.67|18971
1583442600000|2020-03-05 21:10:00|3018.27|3017.67|3019.17|3017.67|3021.02|3020.42|3015.77|3015.17|17676
1583442900000|2020-03-05 21:15:00|3019.42|3017.92|3020.35|3018.85|3020.5|3019|3019.16|3017.66|13
1583443200000|2020-03-05 21:20:00|3020.2|3018.7|3020.39|3018.89|3020.39|3018.89|3019.91|3018.41|0
1583443500000|2020-03-05 21:25:00|3020.31|3018.81|3020.53|3019.03|3020.75|3019.25|3020.31|3018.81|0
1583443800000|2020-03-05 21:30:00|3020.14|3019.54|3019.89|3019.29|3020.14|3019.54|3016.64|3016.04|3692
1583444100000|2020-03-05 21:35:00|3020.14|3019.54|3022.14|3021.54|3022.39|3021.79|3019.39|3018.79|1785
1583444400000|2020-03-05 21:40:00|3021.89|3021.29|3023.39|3022.79|3024.89|3024.29|3021.64|3021.04|2485
1583444700000|2020-03-05 21:45:00|3023.64|3023.04|3020.14|3019.54|3023.64|3023.04|3018.89|3018.29|1557
1583445000000|2020-03-05 21:50:00|3019.89|3019.29|3024.14|3023.54|3024.39|3023.79|3019.64|3019.04|1384
1583445300000|2020-03-05 21:55:00|3024.39|3023.79|3026.31|3024.81|3026.64|3026.04|3023.89|3023.29|2059
1583445600000|2020-03-05 22:00:00|3026.27|3024.77|3025.78|3024.28|3026.58|3025.08|3025.78|3024.28|27
1583445900000|2020-03-05 22:05:00|3025.82|3024.32|3024.83|3023.33|3025.85|3024.35|3024.65|3023.15|0
1583446200000|2020-03-05 22:10:00|3024.65|3023.15|3025.13|3023.63|3025.13|3023.63|3024.4|3022.9|0
1583446500000|2020-03-05 22:15:00|3024.98|3023.48|3025.16|3023.66|3025.16|3023.66|3024.65|3023.15|0
1583446800000|2020-03-05 22:20:00|3025.02|3023.52|3025.16|3023.66|3025.2|3023.7|3024.91|3023.41|0
1583447100000|2020-03-05 22:25:00|3025.2|3023.7|3025.27|3023.77|3025.49|3023.99|3025.09|3023.59|0
1583447400000|2020-03-05 22:30:00|3024.91|3023.41|3025.16|3023.66|3025.2|3023.7|3024.83|3023.33|0
1583447700000|2020-03-05 22:35:00|3025.13|3023.63|3025.71|3024.21|3026.04|3024.54|3024.22|3022.72|0
1583448000000|2020-03-05 22:40:00|3025.56|3024.06|3024.54|3023.04|3025.56|3024.06|3024.54|3023.04|0
1583448300000|2020-03-05 22:45:00|3025.02|3023.52|3025.53|3024.03|3025.85|3024.35|3024.91|3023.41|0
1583448600000|2020-03-05 22:50:00|3025.49|3023.99|3025.05|3023.55|3025.71|3024.21|3025.02|3023.52|0
1583448900000|2020-03-05 22:55:00|3025.45|3023.95|3026.76|3025.26|3026.76|3025.26|3025.38|3023.88|0
1583449200000|2020-03-05 23:00:00|3026.81|3025.31|3024.52|3023.92|3027.27|3026.67|3022.27|3021.67|3654
1583449500000|2020-03-05 23:05:00|3024.64|3024.04|3020.52|3019.92|3025.02|3024.42|3019.52|3018.92|1475
1583449800000|2020-03-05 23:10:00|3020.77|3020.17|3026.27|3025.67|3027.27|3026.67|3020.77|3020.17|1586
1583450100000|2020-03-05 23:15:00|3026.52|3025.92|3027.27|3026.67|3027.52|3026.92|3025.52|3024.92|1273
1583450400000|2020-03-05 23:20:00|3027.39|3026.79|3026.52|3025.92|3027.52|3026.92|3025.77|3025.17|1082
1583450700000|2020-03-05 23:25:00|3026.77|3026.17|3027.64|3027.04|3028.02|3027.42|3026.52|3025.92|1107
1583451000000|2020-03-05 23:30:00|3027.77|3027.17|3027.52|3026.92|3028.52|3027.92|3026.52|3025.92|1691
1583451300000|2020-03-05 23:35:00|3027.77|3027.17|3027.27|3026.67|3028.52|3027.92|3027.27|3026.67|882
1583451600000|2020-03-05 23:40:00|3027.39|3026.79|3028.52|3027.92|3028.52|3027.92|3026.27|3025.67|727
1583451900000|2020-03-05 23:45:00|3028.39|3027.79|3028.52|3027.92|3028.77|3028.17|3027.77|3027.17|1435
1583452200000|2020-03-05 23:50:00|3028.64|3028.04|3028.02|3027.42|3029.02|3028.42|3027.77|3027.17|1140
1583452500000|2020-03-05 23:55:00|3028.27|3027.67|3029.02|3028.42|3029.02|3028.42|3027.77|3027.17|1044
1583366400000|2020-03-05 00:00:00|3108.69|3108.09|3101.07|3100.47|3108.82|3108.22|3100.32|3099.72|2690
1583366700000|2020-03-05 00:05:00|3101.32|3100.72|3099.57|3098.97|3101.32|3100.72|3098.32|3097.72|2809
1583367000000|2020-03-05 00:10:00|3099.32|3098.72|3101.32|3100.72|3101.82|3101.22|3098.57|3097.97|2072
1583367300000|2020-03-05 00:15:00|3101.19|3100.59|3103.82|3103.22|3104.57|3103.97|3100.44|3099.84|3157
1583367600000|2020-03-05 00:20:00|3103.69|3103.09|3100.57|3099.97|3104.32|3103.72|3100.07|3099.47|1825
1583367900000|2020-03-05 00:25:00|3100.32|3099.72|3104.82|3104.22|3106.07|3105.47|3100.32|3099.72|1639
1583368200000|2020-03-05 00:30:00|3104.69|3104.09|3107.57|3106.97|3107.57|3106.97|3102.57|3101.97|1601
1583368500000|2020-03-05 00:35:00|3107.44|3106.84|3107.82|3107.22|3108.57|3107.97|3105.32|3104.72|1727
1583368800000|2020-03-05 00:40:00|3107.69|3107.09|3108.57|3107.97|3109.82|3109.22|3106.69|3106.09|1241
1583369100000|2020-03-05 00:45:00|3108.82|3108.22|3107.82|3107.22|3109.32|3108.72|3107.07|3106.47|1052
1583369400000|2020-03-05 00:50:00|3107.69|3107.09|3102.82|3102.22|3107.69|3107.09|3101.07|3100.47|2722
1583369700000|2020-03-05 00:55:00|3102.57|3101.97|3103.07|3102.47|3105.32|3104.72|3101.69|3101.09|1559
1583370000000|2020-03-05 01:00:00|3103.32|3102.72|3103.82|3103.22|3105.44|3104.84|3102.32|3101.72|1377
1583370300000|2020-03-05 01:05:00|3103.69|3103.09|3098.07|3097.47|3103.69|3103.09|3097.82|3097.22|2512
1583370600000|2020-03-05 01:10:00|3098.19|3097.59|3096.82|3096.22|3099.32|3098.72|3096.57|3095.97|1672
1583370900000|2020-03-05 01:15:00|3097.07|3096.47|3095.07|3094.47|3098.32|3097.72|3094.94|3094.34|2518
1583371200000|2020-03-05 01:20:00|3095.19|3094.59|3095.32|3094.72|3097.07|3096.47|3094.82|3094.22|1793
1583371500000|2020-03-05 01:25:00|3095.19|3094.59|3096.07|3095.47|3096.32|3095.72|3093.82|3093.22|2205
1583371800000|2020-03-05 01:30:00|3096.19|3095.59|3095.32|3094.72|3096.32|3095.72|3093.82|3093.22|2168
1583372100000|2020-03-05 01:35:00|3095.44|3094.84|3098.07|3097.47|3098.32|3097.72|3095.32|3094.72|3142
1583372400000|2020-03-05 01:40:00|3098.19|3097.59|3095.57|3094.97|3098.57|3097.97|3095.57|3094.97|1260
1583372700000|2020-03-05 01:45:00|3095.32|3094.72|3091.69|3091.09|3095.57|3094.97|3090.07|3089.47|3904
1583373000000|2020-03-05 01:50:00|3091.82|3091.22|3093.82|3093.22|3093.82|3093.22|3090.82|3090.22|1289
1583373300000|2020-03-05 01:55:00|3093.57|3092.97|3093.32|3092.72|3094.32|3093.72|3092.32|3091.72|796
1583373600000|2020-03-05 02:00:00|3093.57|3092.97|3094.32|3093.72|3094.82|3094.22|3092.32|3091.72|1722
1583373900000|2020-03-05 02:05:00|3094.44|3093.84|3091.32|3090.72|3094.57|3093.97|3090.57|3089.97|1653
1583374200000|2020-03-05 02:10:00|3091.19|3090.59|3091.94|3091.34|3092.07|3091.47|3090.57|3089.97|1278
1583374500000|2020-03-05 02:15:00|3092.07|3091.47|3090.07|3089.47|3092.07|3091.47|3089.32|3088.72|1904
1583374800000|2020-03-05 02:20:00|3090.19|3089.59|3090.32|3089.72|3090.32|3089.72|3089.57|3088.97|1250
1583375100000|2020-03-05 02:25:00|3090.07|3089.47|3092.32|3091.72|3092.32|3091.72|3090.07|3089.47|1952
1583375400000|2020-03-05 02:30:00|3092.44|3091.84|3095.07|3094.47|3095.32|3094.72|3091.57|3090.97|1701
1583375700000|2020-03-05 02:35:00|3094.94|3094.34|3093.57|3092.97|3095.19|3094.59|3093.32|3092.72|1212
1583376000000|2020-03-05 02:40:00|3093.69|3093.09|3094.57|3093.97|3094.82|3094.22|3092.07|3091.47|877
1583376300000|2020-03-05 02:45:00|3094.44|3093.84|3098.57|3097.97|3099.32|3098.72|3094.32|3093.72|1894
1583376600000|2020-03-05 02:50:00|3098.69|3098.09|3096.32|3095.72|3098.82|3098.22|3095.82|3095.22|1137
1583376900000|2020-03-05 02:55:00|3096.44|3095.84|3099.57|3098.97|3099.82|3099.22|3095.32|3094.72|1260
1583377200000|2020-03-05 03:00:00|3099.82|3099.22|3097.32|3096.72|3100.57|3099.97|3096.82|3096.22|2664
1583377500000|2020-03-05 03:05:00|3097.57|3096.97|3094.32|3093.72|3097.57|3096.97|3094.07|3093.47|3601
1583377800000|2020-03-05 03:10:00|3094.57|3093.97|3094.82|3094.22|3095.82|3095.22|3093.44|3092.84|2627
1583378100000|2020-03-05 03:15:00|3094.57|3093.97|3094.82|3094.22|3096.57|3095.97|3094.32|3093.72|1806
1583378400000|2020-03-05 03:20:00|3094.57|3093.97|3096.32|3095.72|3098.07|3097.47|3093.82|3093.22|1414
1583378700000|2020-03-05 03:25:00|3096.57|3095.97|3094.57|3093.97|3096.69|3096.09|3093.57|3092.97|875
1583379000000|2020-03-05 03:30:00|3094.32|3093.72|3092.82|3092.22|3095.07|3094.47|3092.07|3091.47|1426
1583379300000|2020-03-05 03:35:00|3092.94|3092.34|3091.32|3090.72|3093.07|3092.47|3089.82|3089.22|1720
1583379600000|2020-03-05 03:40:00|3091.44|3090.84|3088.82|3088.22|3092.32|3091.72|3087.57|3086.97|2686
1583379900000|2020-03-05 03:45:00|3089.07|3088.47|3087.07|3086.47|3089.32|3088.72|3086.82|3086.22|2445
1583380200000|2020-03-05 03:50:00|3087.19|3086.59|3087.82|3087.22|3088.82|3088.22|3086.57|3085.97|1490
1583380500000|2020-03-05 03:55:00|3087.69|3087.09|3086.57|3085.97|3088.32|3087.72|3086.57|3085.97|1621
1583380800000|2020-03-05 04:00:00|3086.69|3086.09|3089.57|3088.97|3090.07|3089.47|3086.57|3085.97|1502
1583381100000|2020-03-05 04:05:00|3089.32|3088.72|3089.82|3089.22|3090.07|3089.47|3088.57|3087.97|553
1583381400000|2020-03-05 04:10:00|3089.57|3088.97|3089.57|3088.97|3090.57|3089.97|3088.82|3088.22|605
1583381700000|2020-03-05 04:15:00|3089.44|3088.84|3087.82|3087.22|3089.69|3089.09|3087.19|3086.59|621
1583382000000|2020-03-05 04:20:00|3088.07|3087.47|3090.57|3089.97|3091.07|3090.47|3088.07|3087.47|639
1583382300000|2020-03-05 04:25:00|3090.82|3090.22|3090.32|3089.72|3091.32|3090.72|3089.82|3089.22|523
1583382600000|2020-03-05 04:30:00|3090.19|3089.59|3090.07|3089.47|3091.07|3090.47|3090.07|3089.47|296
1583382900000|2020-03-05 04:35:00|3089.82|3089.22|3090.57|3089.97|3091.32|3090.72|3089.57|3088.97|521
1583383200000|2020-03-05 04:40:00|3090.44|3089.84|3088.32|3087.72|3090.44|3089.84|3087.57|3086.97|550
1583383500000|2020-03-05 04:45:00|3088.44|3087.84|3090.07|3089.47|3090.07|3089.47|3088.32|3087.72|342
1583383800000|2020-03-05 04:50:00|3089.82|3089.22|3090.82|3090.22|3090.82|3090.22|3088.82|3088.22|340
1583384100000|2020-03-05 04:55:00|3090.57|3089.97|3090.07|3089.47|3090.82|3090.22|3089.94|3089.34|281
1583384400000|2020-03-05 05:00:00|3090.19|3089.59|3092.82|3092.22|3093.32|3092.72|3090.19|3089.59|1323
1583384700000|2020-03-05 05:05:00|3092.69|3092.09|3093.82|3093.22|3094.57|3093.97|3092.57|3091.97|825
1583385000000|2020-03-05 05:10:00|3093.57|3092.97|3097.32|3096.72|3098.32|3097.72|3093.32|3092.72|2536
1583385300000|2020-03-05 05:15:00|3097.19|3096.59|3097.32|3096.72|3097.82|3097.22|3096.07|3095.47|1501
1583385600000|2020-03-05 05:20:00|3097.07|3096.47|3096.57|3095.97|3097.32|3096.72|3095.82|3095.22|783
1583385900000|2020-03-05 05:25:00|3096.44|3095.84|3098.57|3097.97|3099.07|3098.47|3096.07|3095.47|1336
1583386200000|2020-03-05 05:30:00|3098.69|3098.09|3100.32|3099.72|3100.57|3099.97|3097.57|3096.97|1166
1583386500000|2020-03-05 05:35:00|3100.19|3099.59|3102.07|3101.47|3102.07|3101.47|3099.07|3098.47|1906
1583386800000|2020-03-05 05:40:00|3101.94|3101.34|3100.32|3099.72|3101.94|3101.34|3099.94|3099.34|707
1583387100000|2020-03-05 05:45:00|3100.07|3099.47|3101.57|3100.97|3102.07|3101.47|3099.82|3099.22|678
1583387400000|2020-03-05 05:50:00|3101.82|3101.22|3102.82|3102.22|3102.82|3102.22|3100.82|3100.22|1401
1583387700000|2020-03-05 05:55:00|3103.07|3102.47|3102.19|3101.59|3104.82|3104.22|3101.82|3101.22|2205
1583388000000|2020-03-05 06:00:00|3101.57|3100.97|3101.07|3100.47|3102.32|3101.72|3100.19|3099.59|1195
1583388300000|2020-03-05 06:05:00|3100.82|3100.22|3100.82|3100.22|3102.32|3101.72|3100.44|3099.84|795
1583388600000|2020-03-05 06:10:00|3100.94|3100.34|3098.32|3097.72|3100.94|3100.34|3097.82|3097.22|1492
1583388900000|2020-03-05 06:15:00|3098.57|3097.97|3099.82|3099.22|3100.82|3100.22|3096.82|3096.22|1166
1583389200000|2020-03-05 06:20:00|3099.94|3099.34|3096.82|3096.22|3099.94|3099.34|3096.32|3095.72|624
1583389500000|2020-03-05 06:25:00|3097.07|3096.47|3096.82|3096.22|3098.07|3097.47|3096.57|3095.97|429
1583389800000|2020-03-05 06:30:00|3096.94|3096.34|3098.57|3097.97|3099.32|3098.72|3094.82|3094.22|1200
1583390100000|2020-03-05 06:35:00|3098.82|3098.22|3097.82|3097.22|3100.57|3099.97|3096.44|3095.84|1323
1583390400000|2020-03-05 06:40:00|3097.94|3097.34|3099.32|3098.72|3099.57|3098.97|3097.82|3097.22|1047
1583390700000|2020-03-05 06:45:00|3099.19|3098.59|3096.07|3095.47|3099.19|3098.59|3095.57|3094.97|1005
1583391000000|2020-03-05 06:50:00|3095.94|3095.34|3095.07|3094.47|3096.82|3096.22|3094.07|3093.47|1820
1583391300000|2020-03-05 06:55:00|3094.82|3094.22|3092.32|3091.72|3094.82|3094.22|3091.07|3090.47|1901
1583391600000|2020-03-05 07:00:00|3092.07|3091.47|3090.82|3090.22|3092.07|3091.47|3089.19|3088.59|3142
1583391900000|2020-03-05 07:05:00|3090.69|3090.09|3086.57|3085.97|3090.82|3090.22|3086.57|3085.97|3216
1583392200000|2020-03-05 07:10:00|3086.82|3086.22|3084.57|3083.97|3086.82|3086.22|3082.57|3081.97|3683
1583392500000|2020-03-05 07:15:00|3084.44|3083.84|3085.82|3085.22|3087.07|3086.47|3083.07|3082.47|2217
1583392800000|2020-03-05 07:20:00|3085.94|3085.34|3088.82|3088.22|3090.07|3089.47|3085.82|3085.22|1670
1583393100000|2020-03-05 07:25:00|3088.57|3087.97|3086.32|3085.72|3088.57|3087.97|3085.57|3084.97|1508
1583393400000|2020-03-05 07:30:00|3086.57|3085.97|3088.94|3088.34|3089.07|3088.47|3084.07|3083.47|1799
1583393700000|2020-03-05 07:35:00|3089.07|3088.47|3089.07|3088.47|3090.57|3089.97|3088.32|3087.72|2107
1583394000000|2020-03-05 07:40:00|3089.32|3088.72|3087.82|3087.22|3089.82|3089.22|3087.32|3086.72|1106
1583394300000|2020-03-05 07:45:00|3088.07|3087.47|3087.82|3087.22|3090.44|3089.84|3087.32|3086.72|1556
1583394600000|2020-03-05 07:50:00|3088.07|3087.47|3088.82|3088.22|3089.82|3089.22|3086.57|3085.97|1403
1583394900000|2020-03-05 07:55:00|3088.94|3088.34|3089.07|3088.47|3090.07|3089.47|3086.82|3086.22|1562
1583395200000|2020-03-05 08:00:00|3089.19|3088.59|3083.57|3082.97|3089.82|3089.22|3083.57|3082.97|5637
1583395500000|2020-03-05 08:05:00|3083.44|3082.84|3088.07|3087.47|3088.32|3087.72|3082.94|3082.34|5054
1583395800000|2020-03-05 08:10:00|3087.57|3086.97|3084.57|3083.97|3087.57|3086.97|3083.82|3083.22|2669
1583396100000|2020-03-05 08:15:00|3084.82|3084.22|3083.07|3082.47|3086.57|3085.97|3082.82|3082.22|2837
1583396400000|2020-03-05 08:20:00|3082.82|3082.22|3081.57|3080.97|3083.07|3082.47|3079.32|3078.72|5203
1583396700000|2020-03-05 08:25:00|3081.32|3080.72|3080.07|3079.47|3082.82|3082.22|3078.94|3078.34|2971
1583397000000|2020-03-05 08:30:00|3079.82|3079.22|3078.32|3077.72|3080.82|3080.22|3076.57|3075.97|3075
1583397300000|2020-03-05 08:35:00|3078.19|3077.59|3077.32|3076.72|3080.57|3079.97|3076.57|3075.97|3172
1583397600000|2020-03-05 08:40:00|3077.19|3076.59|3077.57|3076.97|3080.32|3079.72|3076.57|3075.97|2199
1583397900000|2020-03-05 08:45:00|3077.32|3076.72|3078.32|3077.72|3079.82|3079.22|3076.82|3076.22|2509
1583398200000|2020-03-05 08:50:00|3078.07|3077.47|3082.32|3081.72|3082.57|3081.97|3077.07|3076.47|2715
1583398500000|2020-03-05 08:55:00|3082.19|3081.59|3075.07|3074.47|3082.32|3081.72|3074.94|3074.34|3162
1583398800000|2020-03-05 09:00:00|3074.82|3074.22|3073.07|3072.47|3075.69|3075.09|3072.32|3071.72|5815
1583399100000|2020-03-05 09:05:00|3072.82|3072.22|3067.57|3066.97|3072.82|3072.22|3066.19|3065.59|6516
1583399400000|2020-03-05 09:10:00|3067.82|3067.22|3071.07|3070.47|3071.82|3071.22|3067.07|3066.47|3183
1583399700000|2020-03-05 09:15:00|3071.32|3070.72|3073.32|3072.72|3074.07|3073.47|3069.57|3068.97|2729
1583400000000|2020-03-05 09:20:00|3073.44|3072.84|3070.32|3069.72|3073.82|3073.22|3069.19|3068.59|3191
1583400300000|2020-03-05 09:25:00|3070.07|3069.47|3065.57|3064.97|3070.07|3069.47|3064.94|3064.34|2915
1583400600000|2020-03-05 09:30:00|3065.69|3065.09|3064.82|3064.22|3067.32|3066.72|3064.82|3064.22|2771
1583400900000|2020-03-05 09:35:00|3064.94|3064.34|3068.94|3068.34|3070.32|3069.72|3064.94|3064.34|4561
1583401200000|2020-03-05 09:40:00|3068.57|3067.97|3065.82|3065.22|3068.57|3067.97|3064.07|3063.47|2780
1583401500000|2020-03-05 09:45:00|3065.94|3065.34|3070.07|3069.47|3071.07|3070.47|3065.32|3064.72|2954
1583401800000|2020-03-05 09:50:00|3069.82|3069.22|3070.07|3069.47|3071.82|3071.22|3068.57|3067.97|2801
1583402100000|2020-03-05 09:55:00|3070.19|3069.59|3069.69|3069.09|3071.32|3070.72|3067.57|3066.97|3033
1583402400000|2020-03-05 10:00:00|3069.57|3068.97|3070.32|3069.72|3070.32|3069.72|3065.57|3064.97|3906
1583402700000|2020-03-05 10:05:00|3070.19|3069.59|3064.07|3063.47|3070.57|3069.97|3061.82|3061.22|4879
1583403000000|2020-03-05 10:10:00|3064.19|3063.59|3059.57|3058.97|3064.32|3063.72|3059.57|3058.97|4991
1583403300000|2020-03-05 10:15:00|3059.82|3059.22|3057.32|3056.72|3061.57|3060.97|3057.32|3056.72|5500
1583403600000|2020-03-05 10:20:00|3057.19|3056.59|3055.82|3055.22|3058.82|3058.22|3054.82|3054.22|4694
1583403900000|2020-03-05 10:25:00|3055.94|3055.34|3053.82|3053.22|3057.57|3056.97|3052.19|3051.59|5223
1583404200000|2020-03-05 10:30:00|3054.07|3053.47|3059.32|3058.72|3060.32|3059.72|3053.44|3052.84|5490
1583404500000|2020-03-05 10:35:00|3059.19|3058.59|3058.32|3057.72|3060.82|3060.22|3058.07|3057.47|2389
1583404800000|2020-03-05 10:40:00|3058.19|3057.59|3056.57|3055.97|3058.19|3057.59|3054.32|3053.72|4243
1583405100000|2020-03-05 10:45:00|3056.44|3055.84|3060.07|3059.47|3061.32|3060.72|3055.57|3054.97|3612
1583405400000|2020-03-05 10:50:00|3060.57|3059.97|3053.82|3053.22|3061.32|3060.72|3053.57|3052.97|3362
1583405700000|2020-03-05 10:55:00|3053.69|3053.09|3052.82|3052.22|3054.57|3053.97|3050.32|3049.72|5133
1583406000000|2020-03-05 11:00:00|3053.07|3052.47|3058.57|3057.97|3060.32|3059.72|3053.07|3052.47|4924
1583406300000|2020-03-05 11:05:00|3058.44|3057.84|3060.57|3059.97|3060.57|3059.97|3055.57|3054.97|5367
1583406600000|2020-03-05 11:10:00|3060.69|3060.09|3061.07|3060.47|3063.32|3062.72|3059.44|3058.84|3338
1583406900000|2020-03-05 11:15:00|3061.32|3060.72|3058.82|3058.22|3062.82|3062.22|3058.07|3057.47|2204
1583407200000|2020-03-05 11:20:00|3058.69|3058.09|3056.07|3055.47|3060.82|3060.22|3054.32|3053.72|3015
1583407500000|2020-03-05 11:25:00|3056.32|3055.72|3051.82|3051.22|3057.44|3056.84|3051.19|3050.59|3063
1583407800000|2020-03-05 11:30:00|3051.57|3050.97|3049.82|3049.22|3054.32|3053.72|3048.07|3047.47|5165
1583408100000|2020-03-05 11:35:00|3050.57|3049.97|3053.82|3053.22|3055.32|3054.72|3047.57|3046.97|5397
1583408400000|2020-03-05 11:40:00|3053.69|3053.09|3056.57|3055.97|3057.32|3056.72|3053.57|3052.97|3390
1583408700000|2020-03-05 11:45:00|3056.69|3056.09|3057.82|3057.22|3058.07|3057.47|3054.19|3053.59|3830
1583409000000|2020-03-05 11:50:00|3057.94|3057.34|3055.57|3054.97|3059.57|3058.97|3053.82|3053.22|4035
1583409300000|2020-03-05 11:55:00|3055.32|3054.72|3058.19|3057.59|3059.07|3058.47|3055.07|3054.47|4183
1583409600000|2020-03-05 12:00:00|3058.32|3057.72|3053.32|3052.72|3058.82|3058.22|3051.07|3050.47|7175
1583409900000|2020-03-05 12:05:00|3053.57|3052.97|3056.82|3056.22|3058.32|3057.72|3053.57|3052.97|3746
1583410200000|2020-03-05 12:10:00|3057.07|3056.47|3059.07|3058.47|3059.19|3058.59|3054.57|3053.97|3314
1583410500000|2020-03-05 12:15:00|3059.32|3058.72|3057.57|3056.97|3061.32|3060.72|3057.57|3056.97|4122
1583410800000|2020-03-05 12:20:00|3057.82|3057.22|3060.82|3060.22|3061.07|3060.47|3057.82|3057.22|3151
1583411100000|2020-03-05 12:25:00|3060.94|3060.34|3062.82|3062.22|3064.19|3063.59|3059.07|3058.47|6791
1583411400000|2020-03-05 12:30:00|3062.94|3062.34|3058.07|3057.47|3064.57|3063.97|3057.57|3056.97|5034
1583411700000|2020-03-05 12:35:00|3058.19|3057.59|3056.57|3055.97|3059.07|3058.47|3054.57|3053.97|4920
1583412000000|2020-03-05 12:40:00|3056.44|3055.84|3061.07|3060.47|3061.57|3060.97|3056.07|3055.47|3641
1583412300000|2020-03-05 12:45:00|3060.94|3060.34|3058.32|3057.72|3062.32|3061.72|3058.32|3057.72|2825
1583412600000|2020-03-05 12:50:00|3058.44|3057.84|3060.07|3059.47|3060.32|3059.72|3056.32|3055.72|3776
1583412900000|2020-03-05 12:55:00|3060.57|3059.97|3055.57|3054.97|3062.32|3061.72|3055.57|3054.97|5050
1583413200000|2020-03-05 13:00:00|3055.82|3055.22|3052.57|3051.97|3057.32|3056.72|3051.07|3050.47|4921
1583413500000|2020-03-05 13:05:00|3052.82|3052.22|3053.57|3052.97|3053.94|3053.34|3051.57|3050.97|3436
1583413800000|2020-03-05 13:10:00|3053.82|3053.22|3060.07|3059.47|3060.57|3059.97|3053.57|3052.97|4597
1583414100000|2020-03-05 13:15:00|3060.57|3059.97|3053.82|3053.22|3060.57|3059.97|3053.57|3052.97|3234
1583414400000|2020-03-05 13:20:00|3053.57|3052.97|3043.07|3042.47|3053.69|3053.09|3039.57|3038.97|15911
1583414700000|2020-03-05 13:25:00|3042.69|3042.09|3042.32|3041.72|3044.32|3043.72|3038.94|3038.34|7210
1583415000000|2020-03-05 13:30:00|3042.19|3041.59|3042.32|3041.72|3044.32|3043.72|3039.07|3038.47|8903
1583415300000|2020-03-05 13:35:00|3042.57|3041.97|3044.32|3043.72|3046.82|3046.22|3040.82|3040.22|7561
1583415600000|2020-03-05 13:40:00|3044.07|3043.47|3048.07|3047.47|3048.32|3047.72|3043.44|3042.84|6048
1583415900000|2020-03-05 13:45:00|3047.82|3047.22|3050.07|3049.47|3055.07|3054.47|3047.32|3046.72|9732
1583416200000|2020-03-05 13:50:00|3050.32|3049.72|3050.32|3049.72|3052.07|3051.47|3047.82|3047.22|4897
1583416500000|2020-03-05 13:55:00|3050.19|3049.59|3052.57|3051.97|3053.82|3053.22|3048.57|3047.97|5399
1583416800000|2020-03-05 14:00:00|3052.32|3051.72|3048.57|3047.97|3052.32|3051.72|3048.57|3047.97|6077
1583417100000|2020-03-05 14:05:00|3048.44|3047.84|3042.57|3041.97|3048.44|3047.84|3040.07|3039.47|10070
1583417400000|2020-03-05 14:10:00|3042.44|3041.84|3042.57|3041.97|3045.69|3045.09|3041.57|3040.97|4921
1583417700000|2020-03-05 14:15:00|3042.44|3041.84|3033.07|3032.47|3043.19|3042.59|3033.07|3032.47|12962
1583418000000|2020-03-05 14:20:00|3033.32|3032.72|3040.57|3039.97|3040.82|3040.22|3033.32|3032.72|5986
1583418300000|2020-03-05 14:25:00|3040.32|3039.72|3048.57|3047.97|3048.57|3047.97|3037.94|3037.34|13002
1583418600000|2020-03-05 14:30:00|3048.47|3048.07|3056.72|3056.32|3056.72|3056.32|3042.72|3042.32|55887
1583418900000|2020-03-05 14:35:00|3057.22|3056.82|3056.97|3056.57|3062.72|3062.32|3052.09|3051.69|44680
1583419200000|2020-03-05 14:40:00|3056.47|3056.07|3060.08|3059.68|3060.97|3060.57|3052.72|3052.32|35234
1583419500000|2020-03-05 14:45:00|3059.83|3059.43|3050.88|3050.48|3061.88|3061.48|3050.13|3049.73|35114
1583419800000|2020-03-05 14:50:00|3051.13|3050.73|3046.38|3045.98|3056.38|3055.98|3043.88|3043.48|38810
1583420100000|2020-03-05 14:55:00|3046.63|3046.23|3045.38|3044.98|3047.38|3046.98|3037.88|3037.48|29727
1583420400000|2020-03-05 15:00:00|3044.63|3044.23|3041.88|3041.48|3049.63|3049.23|3041.63|3041.23|29104
1583420700000|2020-03-05 15:05:00|3042.38|3041.98|3045.13|3044.73|3045.88|3045.48|3039.88|3039.48|21193
1583421000000|2020-03-05 15:10:00|3045.2|3044.8|3058.07|3057.67|3058.45|3058.05|3043.95|3043.55|26213
1583421300000|2020-03-05 15:15:00|3057.95|3057.55|3061.45|3061.05|3061.95|3061.55|3053.7|3053.3|26990
1583421600000|2020-03-05 15:20:00|3061.2|3060.8|3063.7|3063.3|3069.7|3069.3|3058.2|3057.8|36171
1583421900000|2020-03-05 15:25:00|3063.45|3063.05|3054.95|3054.55|3063.7|3063.3|3054.95|3054.55|32742
1583422200000|2020-03-05 15:30:00|3054.7|3054.3|3059.45|3059.05|3060.95|3060.55|3054.2|3053.8|23420
1583422500000|2020-03-05 15:35:00|3059.7|3059.3|3050.2|3049.8|3059.95|3059.55|3049.95|3049.55|23140
1583422800000|2020-03-05 15:40:00|3049.95|3049.55|3052.57|3052.17|3058.95|3058.55|3049.95|3049.55|17486
1583423100000|2020-03-05 15:45:00|3052.45|3052.05|3060.45|3060.05|3061.95|3061.55|3049.95|3049.55|21596
1583423400000|2020-03-05 15:50:00|3060.2|3059.8|3065.7|3065.3|3066.7|3066.3|3057.7|3057.3|23060
1583423700000|2020-03-05 15:55:00|3065.45|3065.05|3059.7|3059.3|3066.45|3066.05|3059.2|3058.8|19781
1583424000000|2020-03-05 16:00:00|3060.2|3059.8|3064.95|3064.55|3067.45|3067.05|3058.45|3058.05|20397
1583424300000|2020-03-05 16:05:00|3064.7|3064.3|3073.7|3073.3|3073.7|3073.3|3063.95|3063.55|22950
1583424600000|2020-03-05 16:10:00|3073.45|3073.05|3078.45|3078.05|3080.45|3080.05|3069.95|3069.55|24206
1583424900000|2020-03-05 16:15:00|3078.7|3078.3|3079.95|3079.55|3081.95|3081.55|3076.95|3076.55|17199
1583425200000|2020-03-05 16:20:00|3080.2|3079.8|3073.95|3073.55|3080.95|3080.55|3073.45|3073.05|18750
1583425500000|2020-03-05 16:25:00|3073.7|3073.3|3079.2|3078.8|3084.7|3084.3|3072.45|3072.05|26503
1583425800000|2020-03-05 16:30:00|3079.95|3079.55|3072.45|3072.05|3081.7|3081.3|3072.45|3072.05|17609
1583426100000|2020-03-05 16:35:00|3072.7|3072.3|3064.95|3064.55|3072.7|3072.3|3064.45|3064.05|20391
1583426400000|2020-03-05 16:40:00|3064.7|3064.3|3060.45|3060.05|3066.7|3066.3|3059.95|3059.55|23170
1583426700000|2020-03-05 16:45:00|3059.95|3059.55|3063.7|3063.3|3065.95|3065.55|3058.45|3058.05|17780
1583427000000|2020-03-05 16:50:00|3063.95|3063.55|3063.7|3063.3|3066.7|3066.3|3059.2|3058.8|11837
1583427300000|2020-03-05 16:55:00|3063.45|3063.05|3056.95|3056.55|3063.45|3063.05|3052.7|3052.3|20436
1583427600000|2020-03-05 17:00:00|3057.2|3056.8|3055.95|3055.55|3060.45|3060.05|3054.2|3053.8|15098
1583427900000|2020-03-05 17:05:00|3055.7|3055.3|3048.95|3048.55|3056.2|3055.8|3047.2|3046.8|18110
1583428200000|2020-03-05 17:10:00|3048.7|3048.3|3050.45|3050.05|3053.57|3053.17|3046.95|3046.55|14550
1583428500000|2020-03-05 17:15:00|3050.7|3050.3|3044.95|3044.55|3053.2|3052.8|3044.45|3044.05|20909
1583428800000|2020-03-05 17:20:00|3045.2|3044.8|3041.45|3041.05|3048.95|3048.55|3040.95|3040.55|16534
1583429100000|2020-03-05 17:25:00|3041.7|3041.3|3044.2|3043.8|3045.7|3045.3|3038.7|3038.3|21040
1583429400000|2020-03-05 17:30:00|3043.95|3043.55|3047.82|3047.42|3050.95|3050.55|3043.95|3043.55|16824
1583429700000|2020-03-05 17:35:00|3047.95|3047.55|3036.95|3036.55|3049.7|3049.3|3036.7|3036.3|19222
1583430000000|2020-03-05 17:40:00|3036.9|3036.5|3025.15|3024.75|3038.15|3037.75|3025.15|3024.75|35996
1583430300000|2020-03-05 17:45:00|3024.9|3024.5|3030.9|3030.5|3031.15|3030.75|3020.15|3019.75|40827
1583430600000|2020-03-05 17:50:00|3030.65|3030.25|3031.9|3031.5|3032.4|3032|3026.15|3025.75|21251
1583430900000|2020-03-05 17:55:00|3031.77|3031.37|3024.65|3024.25|3032.4|3032|3024.65|3024.25|19518
1583431200000|2020-03-05 18:00:00|3024.4|3024|3024.9|3024.5|3029.65|3029.25|3023.9|3023.5|19366
1583431500000|2020-03-05 18:05:00|3024.65|3024.25|3020.65|3020.25|3029.15|3028.75|3018.4|3018|23907
1583431800000|2020-03-05 18:10:00|3020.9|3020.5|3018.4|3018|3025.15|3024.75|3015.65|3015.25|25026
1583432100000|2020-03-05 18:15:00|3018.15|3017.75|3017.15|3016.75|3021.4|3021|3014.4|3014|23569
1583432400000|2020-03-05 18:20:00|3016.65|3016.25|3021.65|3021.25|3025.15|3024.75|3014.9|3014.5|21160
1583432700000|2020-03-05 18:25:00|3021.9|3021.5|3030.15|3029.75|3030.15|3029.75|3021.15|3020.75|19569
1583433000000|2020-03-05 18:30:00|3029.9|3029.5|3033.52|3033.12|3035.15|3034.75|3026.15|3025.75|20917
1583433300000|2020-03-05 18:35:00|3033.4|3033|3031.65|3031.25|3040.4|3040|3031.4|3031|22183
1583433600000|2020-03-05 18:40:00|3031.27|3030.87|3026.9|3026.5|3033.15|3032.75|3026.4|3026|17424
1583433900000|2020-03-05 18:45:00|3027.15|3026.75|3037.65|3037.25|3038.9|3038.5|3025.65|3025.25|17439
1583434200000|2020-03-05 18:50:00|3037.77|3037.37|3026.65|3026.25|3041.15|3040.75|3026.4|3026|19613
1583434500000|2020-03-05 18:55:00|3026.52|3026.12|3034.4|3034|3035.4|3035|3026.4|3026|18563
1583434800000|2020-03-05 19:00:00|3034.15|3033.75|3021.65|3021.25|3034.15|3033.75|3020.4|3020|20925
1583435100000|2020-03-05 19:05:00|3021.4|3021|3024.4|3024|3026.65|3026.25|3021.4|3021|11668
1583435400000|2020-03-05 19:10:00|3024.27|3023.87|3031.65|3031.25|3034.4|3034|3022.15|3021.75|18250
1583435700000|2020-03-05 19:15:00|3031.4|3031|3021.9|3021.5|3031.65|3031.25|3020.4|3020|18947
1583436000000|2020-03-05 19:20:00|3022.15|3021.75|3013.15|3012.75|3023.9|3023.5|3013.15|3012.75|25205
1583436300000|2020-03-05 19:25:00|3013.4|3013|3013.65|3013.25|3017.4|3017|3010.4|3010|22009
1583436600000|2020-03-05 19:30:00|3013.4|3013|3017.9|3017.5|3021.9|3021.5|3013.4|3013|17219
1583436900000|2020-03-05 19:35:00|3017.77|3017.37|3027.15|3026.75|3029.65|3029.25|3014.9|3014.5|20129
1583437200000|2020-03-05 19:40:00|3026.9|3026.5|3023.15|3022.75|3030.4|3030|3022.9|3022.5|15022
1583437500000|2020-03-05 19:45:00|3023.02|3022.62|3024.65|3024.25|3025.4|3025|3018.65|3018.25|14194
1583437800000|2020-03-05 19:50:00|3024.9|3024.5|3016.65|3016.25|3027.9|3027.5|3016.4|3016|19159
1583438100000|2020-03-05 19:55:00|3016.77|3016.37|3022.65|3022.25|3026.65|3026.25|3016.77|3016.37|16373
1583438400000|2020-03-05 20:00:00|3023.15|3022.75|3014.9|3014.5|3023.65|3023.25|3014.4|3014|19176
1583438700000|2020-03-05 20:05:00|3015.02|3014.62|3019.4|3019|3021.4|3021|3013.65|3013.25|19693
1583439000000|2020-03-05 20:10:00|3019.15|3018.75|3007.9|3007.5|3021.9|3021.5|3005.02|3004.62|33657
1583439300000|2020-03-05 20:15:00|3008.15|3007.75|3006.65|3006.25|3010.4|3010|3002.15|3001.75|25085
1583439600000|2020-03-05 20:20:00|3006.76|3006.36|3004.63|3004.23|3011.51|3011.11|3003.26|3002.86|23400
1583439900000|2020-03-05 20:25:00|3004.76|3004.36|3005.76|3005.36|3011.01|3010.61|2999.76|2999.36|33914
1583440200000|2020-03-05 20:30:00|3006.01|3005.61|3021.76|3021.36|3027.26|3026.86|3002.76|3002.36|38300
1583440500000|2020-03-05 20:35:00|3021.51|3021.11|3012.51|3012.11|3025.01|3024.61|3012.26|3011.86|25649
1583440800000|2020-03-05 20:40:00|3012.76|3012.36|3017.01|3016.61|3019.76|3019.36|3005.51|3005.11|34562
1583441100000|2020-03-05 20:45:00|3017.63|3017.23|3015.01|3014.61|3020.01|3019.61|3009.26|3008.86|35100
1583441400000|2020-03-05 20:50:00|3014.26|3013.86|3017.26|3016.86|3031.01|3030.61|3013.51|3013.11|61273
1583441700000|2020-03-05 20:55:00|3016.76|3016.36|3024.01|3023.61|3031.76|3031.36|3013.01|3012.61|137711
1583442000000|2020-03-05 21:00:00|3023.92|3023.52|3020.02|3019.42|3025.77|3025.17|3018.02|3017.42|62630
1583442300000|2020-03-05 21:05:00|3020.27|3019.67|3018.02|3017.42|3021.77|3021.17|3016.27|3015.67|18971
1583442600000|2020-03-05 21:10:00|3018.27|3017.67|3019.17|3017.67|3021.02|3020.42|3015.77|3015.17|17676
1583442900000|2020-03-05 21:15:00|3019.42|3017.92|3020.35|3018.85|3020.5|3019|3019.16|3017.66|13
1583443200000|2020-03-05 21:20:00|3020.2|3018.7|3020.39|3018.89|3020.39|3018.89|3019.91|3018.41|0
1583443500000|2020-03-05 21:25:00|3020.31|3018.81|3020.53|3019.03|3020.75|3019.25|3020.31|3018.81|0
1583443800000|2020-03-05 21:30:00|3020.14|3019.54|3019.89|3019.29|3020.14|3019.54|3016.64|3016.04|3692
1583444100000|2020-03-05 21:35:00|3020.14|3019.54|3022.14|3021.54|3022.39|3021.79|3019.39|3018.79|1785
1583444400000|2020-03-05 21:40:00|3021.89|3021.29|3023.39|3022.79|3024.89|3024.29|3021.64|3021.04|2485
1583444700000|2020-03-05 21:45:00|3023.64|3023.04|3020.14|3019.54|3023.64|3023.04|3018.89|3018.29|1557
1583445000000|2020-03-05 21:50:00|3019.89|3019.29|3024.14|3023.54|3024.39|3023.79|3019.64|3019.04|1384
1583445300000|2020-03-05 21:55:00|3024.39|3023.79|3026.31|3024.81|3026.64|3026.04|3023.89|3023.29|2059
1583445600000|2020-03-05 22:00:00|3026.27|3024.77|3025.78|3024.28|3026.58|3025.08|3025.78|3024.28|27
1583445900000|2020-03-05 22:05:00|3025.82|3024.32|3024.83|3023.33|3025.85|3024.35|3024.65|3023.15|0
1583446200000|2020-03-05 22:10:00|3024.65|3023.15|3025.13|3023.63|3025.13|3023.63|3024.4|3022.9|0
1583446500000|2020-03-05 22:15:00|3024.98|3023.48|3025.16|3023.66|3025.16|3023.66|3024.65|3023.15|0
1583446800000|2020-03-05 22:20:00|3025.02|3023.52|3025.16|3023.66|3025.2|3023.7|3024.91|3023.41|0
1583447100000|2020-03-05 22:25:00|3025.2|3023.7|3025.27|3023.77|3025.49|3023.99|3025.09|3023.59|0
1583447400000|2020-03-05 22:30:00|3024.91|3023.41|3025.16|3023.66|3025.2|3023.7|3024.83|3023.33|0
1583447700000|2020-03-05 22:35:00|3025.13|3023.63|3025.71|3024.21|3026.04|3024.54|3024.22|3022.72|0
1583448000000|2020-03-05 22:40:00|3025.56|3024.06|3024.54|3023.04|3025.56|3024.06|3024.54|3023.04|0
1583448300000|2020-03-05 22:45:00|3025.02|3023.52|3025.53|3024.03|3025.85|3024.35|3024.91|3023.41|0
1583448600000|2020-03-05 22:50:00|3025.49|3023.99|3025.05|3023.55|3025.71|3024.21|3025.02|3023.52|0
1583448900000|2020-03-05 22:55:00|3025.45|3023.95|3026.76|3025.26|3026.76|3025.26|3025.38|3023.88|0
1583449200000|2020-03-05 23:00:00|3026.81|3025.31|3024.52|3023.92|3027.27|3026.67|3022.27|3021.67|3654
1583449500000|2020-03-05 23:05:00|3024.64|3024.04|3020.52|3019.92|3025.02|3024.42|3019.52|3018.92|1475
1583449800000|2020-03-05 23:10:00|3020.77|3020.17|3026.27|3025.67|3027.27|3026.67|3020.77|3020.17|1586
1583450100000|2020-03-05 23:15:00|3026.52|3025.92|3027.27|3026.67|3027.52|3026.92|3025.52|3024.92|1273
1583450400000|2020-03-05 23:20:00|3027.39|3026.79|3026.52|3025.92|3027.52|3026.92|3025.77|3025.17|1082
1583450700000|2020-03-05 23:25:00|3026.77|3026.17|3027.64|3027.04|3028.02|3027.42|3026.52|3025.92|1107
1583451000000|2020-03-05 23:30:00|3027.77|3027.17|3027.52|3026.92|3028.52|3027.92|3026.52|3025.92|1691
1583451300000|2020-03-05 23:35:00|3027.77|3027.17|3027.27|3026.67|3028.52|3027.92|3027.27|3026.67|882
1583451600000|2020-03-05 23:40:00|3027.39|3026.79|3028.52|3027.92|3028.52|3027.92|3026.27|3025.67|727
1583451900000|2020-03-05 23:45:00|3028.39|3027.79|3028.52|3027.92|3028.77|3028.17|3027.77|3027.17|1435
1583452200000|2020-03-05 23:50:00|3028.64|3028.04|3028.02|3027.42|3029.02|3028.42|3027.77|3027.17|1140
1583452500000|2020-03-05 23:55:00|3028.27|3027.67|3029.02|3028.42|3029.02|3028.42|3027.77|3027.17|1044
1583452800000|2020-03-06 00:00:00|3029.27|3028.67|3031.02|3030.42|3031.02|3030.42|3028.52|3027.92|3250
1583453100000|2020-03-06 00:05:00|3030.89|3030.29|3031.02|3030.42|3031.27|3030.67|3028.27|3027.67|1843
1583453400000|2020-03-06 00:10:00|3031.27|3030.67|3033.77|3033.17|3035.27|3034.67|3030.77|3030.17|4345
1583453700000|2020-03-06 00:15:00|3033.89|3033.29|3038.27|3037.67|3039.52|3038.92|3033.02|3032.42|4039
1583454000000|2020-03-06 00:20:00|3038.14|3037.54|3036.27|3035.67|3038.14|3037.54|3035.02|3034.42|2018
1583454300000|2020-03-06 00:25:00|3036.02|3035.42|3034.77|3034.17|3036.77|3036.17|3034.77|3034.17|1284
1583454600000|2020-03-06 00:30:00|3034.89|3034.29|3034.02|3033.42|3036.89|3036.29|3033.52|3032.92|1976
1583454900000|2020-03-06 00:35:00|3033.89|3033.29|3027.02|3026.42|3034.02|3033.42|3024.02|3023.42|3963
1583455200000|2020-03-06 00:40:00|3027.14|3026.54|3024.02|3023.42|3027.14|3026.54|3021.02|3020.42|3077
1583455500000|2020-03-06 00:45:00|3023.77|3023.17|3021.02|3020.42|3024.27|3023.67|3017.77|3017.17|3815
1583455800000|2020-03-06 00:50:00|3020.89|3020.29|3023.52|3022.92|3025.27|3024.67|3020.52|3019.92|2716
1583456100000|2020-03-06 00:55:00|3024.14|3023.54|3026.14|3025.54|3027.02|3026.42|3023.77|3023.17|1973
1583456400000|2020-03-06 01:00:00|3026.27|3025.67|3019.52|3018.92|3026.27|3025.67|3017.77|3017.17|3197
1583456700000|2020-03-06 01:05:00|3019.64|3019.04|3015.02|3014.42|3022.27|3021.67|3014.27|3013.67|3206
1583457000000|2020-03-06 01:10:00|3015.27|3014.67|3013.02|3012.42|3017.02|3016.42|3012.27|3011.67|4488
1583457300000|2020-03-06 01:15:00|3013.27|3012.67|3012.02|3011.42|3014.64|3014.04|3012.02|3011.42|2832
1583457600000|2020-03-06 01:20:00|3012.27|3011.67|3015.02|3014.42|3015.39|3014.79|3011.52|3010.92|2626
1583457900000|2020-03-06 01:25:00|3015.14|3014.54|3013.02|3012.42|3015.77|3015.17|3012.02|3011.42|2618
1583458200000|2020-03-06 01:30:00|3013.27|3012.67|3013.27|3012.67|3015.89|3015.29|3013.02|3012.42|1855
1583458500000|2020-03-06 01:35:00|3013.52|3012.92|3014.52|3013.92|3015.77|3015.17|3011.77|3011.17|2435
1583458800000|2020-03-06 01:40:00|3014.77|3014.17|3014.77|3014.17|3016.39|3015.79|3013.52|3012.92|1680
1583459100000|2020-03-06 01:45:00|3015.02|3014.42|3010.02|3009.42|3015.02|3014.42|3009.77|3009.17|5037
1583459400000|2020-03-06 01:50:00|3010.27|3009.67|3005.27|3004.67|3010.27|3009.67|3005.27|3004.67|4891
1583459700000|2020-03-06 01:55:00|3005.02|3004.42|3001.27|3000.67|3005.27|3004.67|3000.77|3000.17|6852
1583460000000|2020-03-06 02:00:00|3001.52|3000.92|2995.14|2994.54|3002.77|3002.17|2992.02|2991.42|10611
1583460300000|2020-03-06 02:05:00|2995.02|2994.42|2990.52|2989.92|2995.27|2994.67|2989.77|2989.17|7611
1583460600000|2020-03-06 02:10:00|2990.27|2989.67|2986.27|2985.67|2991.27|2990.67|2986.02|2985.42|6186
1583460900000|2020-03-06 02:15:00|2986.52|2985.92|2996.14|2995.54|2997.27|2996.67|2986.52|2985.92|7562
1583461200000|2020-03-06 02:20:00|2996.02|2995.42|2990.27|2989.67|2996.14|2995.54|2987.77|2987.17|3715
1583461500000|2020-03-06 02:25:00|2990.14|2989.54|2988.02|2987.42|2991.27|2990.67|2985.02|2984.42|5107
1583461800000|2020-03-06 02:30:00|2988.27|2987.67|2992.02|2991.42|2993.27|2992.67|2987.27|2986.67|3263
1583462100000|2020-03-06 02:35:00|2991.89|2991.29|2998.02|2997.42|2999.27|2998.67|2991.52|2990.92|4389
1583462400000|2020-03-06 02:40:00|2998.27|2997.67|2993.77|2993.17|2998.52|2997.92|2992.02|2991.42|3071
1583462700000|2020-03-06 02:45:00|2994.02|2993.42|2986.02|2985.42|2996.39|2995.79|2985.27|2984.67|5104
1583463000000|2020-03-06 02:50:00|2985.89|2985.29|2989.52|2988.92|2990.77|2990.17|2985.77|2985.17|2051
1583463300000|2020-03-06 02:55:00|2989.77|2989.17|2983.02|2982.42|2990.77|2990.17|2983.02|2982.42|3507
1583463600000|2020-03-06 03:00:00|2983.27|2982.67|2985.02|2984.42|2985.77|2985.17|2981.52|2980.92|4588
1583463900000|2020-03-06 03:05:00|2985.27|2984.67|2983.02|2982.42|2985.77|2985.17|2983.02|2982.42|1789
1583464200000|2020-03-06 03:10:00|2983.27|2982.67|2981.77|2981.17|2983.52|2982.92|2981.27|2980.67|2770
1583464500000|2020-03-06 03:15:00|2981.52|2980.92|2981.77|2981.17|2982.52|2981.92|2981.27|2980.67|1988
1583464800000|2020-03-06 03:20:00|2981.27|2980.67|2985.52|2984.92|2985.77|2985.17|2981.27|2980.67|2377
1583465100000|2020-03-06 03:25:00|2985.39|2984.79|2981.77|2981.17|2985.52|2984.92|2981.02|2980.42|1978
1583465400000|2020-03-06 03:30:00|2982.27|2981.67|2988.77|2988.17|2989.52|2988.92|2982.02|2981.42|2972
1583465700000|2020-03-06 03:35:00|2988.52|2987.92|2992.77|2992.17|2994.02|2993.42|2986.77|2986.17|2968
1583466000000|2020-03-06 03:40:00|2993.02|2992.42|2990.52|2989.92|2993.02|2992.42|2988.77|2988.17|2088
1583466300000|2020-03-06 03:45:00|2990.77|2990.17|2986.27|2985.67|2990.77|2990.17|2985.77|2985.17|2653
1583466600000|2020-03-06 03:50:00|2986.52|2985.92|2983.52|2982.92|2988.02|2987.42|2981.52|2980.92|2422
1583466900000|2020-03-06 03:55:00|2983.39|2982.79|2981.77|2981.17|2983.52|2982.92|2979.77|2979.17|2685
1583467200000|2020-03-06 04:00:00|2982.02|2981.42|2981.77|2981.17|2983.27|2982.67|2981.02|2980.42|1562
1583467500000|2020-03-06 04:05:00|2981.64|2981.04|2984.02|2983.42|2984.27|2983.67|2981.02|2980.42|1137
1583467800000|2020-03-06 04:10:00|2984.14|2983.54|2984.64|2984.04|2988.02|2987.42|2983.77|2983.17|2114
1583468100000|2020-03-06 04:15:00|2984.89|2984.29|2982.52|2981.92|2986.02|2985.42|2981.02|2980.42|1446
1583468400000|2020-03-06 04:20:00|2982.77|2982.17|2982.77|2982.17|2984.27|2983.67|2981.27|2980.67|597
1583468700000|2020-03-06 04:25:00|2982.89|2982.29|2981.52|2980.92|2984.02|2983.42|2981.27|2980.67|1222
1583469000000|2020-03-06 04:30:00|2981.77|2981.17|2979.27|2978.67|2982.27|2981.67|2978.77|2978.17|1802
1583469300000|2020-03-06 04:35:00|2979.14|2978.54|2984.02|2983.42|2984.27|2983.67|2979.14|2978.54|1520
1583469600000|2020-03-06 04:40:00|2983.52|2982.92|2982.77|2982.17|2984.02|2983.42|2982.02|2981.42|615
1583469900000|2020-03-06 04:45:00|2982.89|2982.29|2983.02|2982.42|2984.02|2983.42|2980.89|2980.29|927
1583470200000|2020-03-06 04:50:00|2982.89|2982.29|2981.52|2980.92|2983.77|2983.17|2981.02|2980.42|472
1583470500000|2020-03-06 04:55:00|2981.64|2981.04|2982.02|2981.42|2983.52|2982.92|2981.14|2980.54|674
1583470800000|2020-03-06 05:00:00|2982.27|2981.67|2981.27|2980.67|2983.27|2982.67|2979.02|2978.42|1235
1583471100000|2020-03-06 05:05:00|2981.39|2980.79|2976.27|2975.67|2982.02|2981.42|2975.77|2975.17|3795
1583471400000|2020-03-06 05:10:00|2976.39|2975.79|2975.27|2974.67|2977.27|2976.67|2975.02|2974.42|2415
1583471700000|2020-03-06 05:15:00|2975.14|2974.54|2977.52|2976.92|2977.77|2977.17|2975.02|2974.42|1249
1583472000000|2020-03-06 05:20:00|2977.77|2977.17|2976.77|2976.17|2978.77|2978.17|2976.02|2975.42|1906
1583472300000|2020-03-06 05:25:00|2976.89|2976.29|2974.27|2973.67|2977.27|2976.67|2974.27|2973.67|2465
1583472600000|2020-03-06 05:30:00|2974.52|2973.92|2975.77|2975.17|2979.52|2978.92|2974.27|2973.67|3072
1583472900000|2020-03-06 05:35:00|2976.02|2975.42|2975.02|2974.42|2977.52|2976.92|2974.77|2974.17|1230
1583473200000|2020-03-06 05:40:00|2975.27|2974.67|2977.77|2977.17|2977.77|2977.17|2975.27|2974.67|1343
1583473500000|2020-03-06 05:45:00|2977.52|2976.92|2978.52|2977.92|2979.27|2978.67|2976.77|2976.17|1655
1583473800000|2020-03-06 05:50:00|2978.77|2978.17|2979.27|2978.67|2979.77|2979.17|2976.77|2976.17|2043
1583474100000|2020-03-06 05:55:00|2979.52|2978.92|2980.77|2980.17|2981.52|2980.92|2978.02|2977.42|1239
1583474400000|2020-03-06 06:00:00|2980.52|2979.92|2978.27|2977.67|2981.02|2980.42|2978.02|2977.42|1311
1583474700000|2020-03-06 06:05:00|2978.02|2977.42|2981.27|2980.67|2983.14|2982.54|2978.02|2977.42|1599
1583475000000|2020-03-06 06:10:00|2981.39|2980.79|2989.27|2988.67|2992.64|2992.04|2981.39|2980.79|3818
1583475300000|2020-03-06 06:15:00|2989.39|2988.79|2993.52|2992.92|2996.14|2995.54|2987.52|2986.92|2662
1583475600000|2020-03-06 06:20:00|2993.64|2993.04|2991.27|2990.67|2995.27|2994.67|2990.77|2990.17|1345
1583475900000|2020-03-06 06:25:00|2991.14|2990.54|2993.02|2992.42|2994.27|2993.67|2990.27|2989.67|1701
1583476200000|2020-03-06 06:30:00|2992.52|2991.92|2994.77|2994.17|2995.02|2994.42|2991.52|2990.92|1624
1583476500000|2020-03-06 06:35:00|2994.89|2994.29|2992.39|2991.79|2995.02|2994.42|2990.77|2990.17|1727
1583476800000|2020-03-06 06:40:00|2992.52|2991.92|2986.27|2985.67|2993.27|2992.67|2985.52|2984.92|1601
1583477100000|2020-03-06 06:45:00|2986.52|2985.92|2982.27|2981.67|2986.52|2985.92|2981.77|2981.17|1815
1583477400000|2020-03-06 06:50:00|2982.77|2982.17|2982.52|2981.92|2986.02|2985.42|2980.27|2979.67|2435
1583477700000|2020-03-06 06:55:00|2982.27|2981.67|2983.77|2983.17|2984.02|2983.42|2980.27|2979.67|1824
1583478000000|2020-03-06 07:00:00|2983.89|2983.29|2994.02|2993.42|2994.77|2994.17|2983.89|2983.29|4909
1583478300000|2020-03-06 07:05:00|2993.89|2993.29|2996.27|2995.67|2997.27|2996.67|2992.77|2992.17|3251
1583478600000|2020-03-06 07:10:00|2996.52|2995.92|2991.27|2990.67|2997.02|2996.42|2990.52|2989.92|3028
1583478900000|2020-03-06 07:15:00|2991.02|2990.42|2990.02|2989.42|2993.27|2992.67|2987.52|2986.92|2630
1583479200000|2020-03-06 07:20:00|2990.27|2989.67|2989.27|2988.67|2990.27|2989.67|2987.27|2986.67|1969
1583479500000|2020-03-06 07:25:00|2989.14|2988.54|2987.27|2986.67|2991.27|2990.67|2985.52|2984.92|2133
1583479800000|2020-03-06 07:30:00|2987.39|2986.79|2989.02|2988.42|2990.52|2989.92|2986.02|2985.42|1518
1583480100000|2020-03-06 07:35:00|2989.14|2988.54|2991.52|2990.92|2991.77|2991.17|2987.52|2986.92|2197
1583480400000|2020-03-06 07:40:00|2991.77|2991.17|2996.02|2995.42|2996.27|2995.67|2991.27|2990.67|2930
1583480700000|2020-03-06 07:45:00|2995.89|2995.29|2992.77|2992.17|2996.27|2995.67|2991.77|2991.17|2031
1583481000000|2020-03-06 07:50:00|2993.02|2992.42|2990.39|2989.79|2993.77|2993.17|2990.02|2989.42|2729
1583481300000|2020-03-06 07:55:00|2990.27|2989.67|2986.27|2985.67|2992.52|2991.92|2985.27|2984.67|3357
1583481600000|2020-03-06 08:00:00|2986.52|2985.92|2992.02|2991.42|2994.27|2993.67|2985.27|2984.67|6885
1583481900000|2020-03-06 08:05:00|2991.77|2991.17|2997.27|2996.67|2997.27|2996.67|2988.39|2987.79|6921
1583482200000|2020-03-06 08:10:00|2997.52|2996.92|2997.52|2996.92|2998.02|2997.42|2991.77|2991.17|4336
1583482500000|2020-03-06 08:15:00|2997.77|2997.17|2998.52|2997.92|2998.77|2998.17|2995.27|2994.67|4066
1583482800000|2020-03-06 08:20:00|2998.64|2998.04|2993.77|2993.17|2999.52|2998.92|2992.77|2992.17|4430
1583483100000|2020-03-06 08:25:00|2993.52|2992.92|2989.77|2989.17|2994.39|2993.79|2989.27|2988.67|3687
1583483400000|2020-03-06 08:30:00|2989.64|2989.04|2985.52|2984.92|2991.52|2990.92|2985.27|2984.67|4796
1583483700000|2020-03-06 08:35:00|2985.39|2984.79|2977.27|2976.67|2986.27|2985.67|2976.27|2975.67|7370
1583484000000|2020-03-06 08:40:00|2977.02|2976.42|2982.77|2982.17|2985.89|2985.29|2977.02|2976.42|3925
1583484300000|2020-03-06 08:45:00|2982.52|2981.92|2988.02|2987.42|2989.77|2989.17|2982.27|2981.67|3466
1583484600000|2020-03-06 08:50:00|2987.89|2987.29|2983.52|2982.92|2987.89|2987.29|2978.02|2977.42|4299
1583484900000|2020-03-06 08:55:00|2983.27|2982.67|2986.27|2985.67|2988.77|2988.17|2983.27|2982.67|3910
1583485200000|2020-03-06 09:00:00|2986.02|2985.42|2994.77|2994.17|2995.02|2994.42|2985.77|2985.17|4899
1583485500000|2020-03-06 09:05:00|2995.02|2994.42|2991.77|2991.17|2996.02|2995.42|2991.14|2990.54|4453
1583485800000|2020-03-06 09:10:00|2991.89|2991.29|2988.52|2987.92|2992.27|2991.67|2983.39|2982.79|3810
1583486100000|2020-03-06 09:15:00|2988.39|2987.79|2983.52|2982.92|2988.39|2987.79|2980.77|2980.17|4113
1583486400000|2020-03-06 09:20:00|2984.02|2983.42|2978.77|2978.17|2985.77|2985.17|2978.02|2977.42|3336
1583486700000|2020-03-06 09:25:00|2978.89|2978.29|2980.52|2979.92|2980.52|2979.92|2977.27|2976.67|2894
1583487000000|2020-03-06 09:30:00|2980.39|2979.79|2975.52|2974.92|2980.77|2980.17|2975.02|2974.42|2918
1583487300000|2020-03-06 09:35:00|2975.77|2975.17|2969.39|2968.79|2979.27|2978.67|2968.02|2967.42|7721
1583487600000|2020-03-06 09:40:00|2969.52|2968.92|2967.77|2967.17|2973.27|2972.67|2967.52|2966.92|5711
1583487900000|2020-03-06 09:45:00|2968.02|2967.42|2966.27|2965.67|2969.52|2968.92|2964.77|2964.17|6968
1583488200000|2020-03-06 09:50:00|2966.02|2965.42|2964.77|2964.17|2974.27|2973.67|2964.27|2963.67|9097
1583488500000|2020-03-06 09:55:00|2964.89|2964.29|2957.27|2956.67|2966.27|2965.67|2957.27|2956.67|9471
1583488800000|2020-03-06 10:00:00|2957.52|2956.92|2953.27|2952.67|2959.52|2958.92|2952.89|2952.29|7623
1583489100000|2020-03-06 10:05:00|2953.52|2952.92|2949.77|2949.17|2954.77|2954.17|2949.52|2948.92|8281
1583489400000|2020-03-06 10:10:00|2950.27|2949.67|2953.27|2952.67|2957.14|2956.54|2947.77|2947.17|7679
1583489700000|2020-03-06 10:15:00|2953.39|2952.79|2950.64|2950.04|2955.02|2954.42|2947.39|2946.79|6952
1583490000000|2020-03-06 10:20:00|2950.52|2949.92|2946.89|2946.29|2950.64|2950.04|2942.89|2942.29|7457
1583490300000|2020-03-06 10:25:00|2947.02|2946.42|2941.02|2940.42|2949.02|2948.42|2941.02|2940.42|6674
1583490600000|2020-03-06 10:30:00|2941.14|2940.54|2939.77|2939.17|2945.77|2945.17|2937.77|2937.17|7199
1583490900000|2020-03-06 10:35:00|2940.02|2939.42|2932.89|2932.29|2941.52|2940.92|2931.77|2931.17|7661
1583491200000|2020-03-06 10:40:00|2933.02|2932.42|2931.77|2931.17|2937.39|2936.79|2928.77|2928.17|7275
1583491500000|2020-03-06 10:45:00|2931.64|2931.04|2935.27|2934.67|2942.02|2941.42|2931.02|2930.42|7471
1583491800000|2020-03-06 10:50:00|2935.39|2934.79|2943.52|2942.92|2944.52|2943.92|2934.39|2933.79|5800
1583492100000|2020-03-06 10:55:00|2943.39|2942.79|2942.89|2942.29|2944.89|2944.29|2939.14|2938.54|5316
1583492400000|2020-03-06 11:00:00|2943.02|2942.42|2950.14|2949.54|2950.14|2949.54|2939.64|2939.04|5082
1583492700000|2020-03-06 11:05:00|2950.02|2949.42|2940.27|2939.67|2951.02|2950.42|2940.27|2939.67|6576
1583493000000|2020-03-06 11:10:00|2940.39|2939.79|2933.02|2932.42|2942.77|2942.17|2932.02|2931.42|7294
1583493300000|2020-03-06 11:15:00|2933.52|2932.92|2940.02|2939.42|2941.77|2941.17|2931.77|2931.17|5071
1583493600000|2020-03-06 11:20:00|2939.77|2939.17|2941.77|2941.17|2943.02|2942.42|2937.89|2937.29|3477
1583493900000|2020-03-06 11:25:00|2941.89|2941.29|2937.02|2936.42|2944.77|2944.17|2936.14|2935.54|3982
1583494200000|2020-03-06 11:30:00|2937.27|2936.67|2941.52|2940.92|2944.27|2943.67|2937.02|2936.42|3982
1583494500000|2020-03-06 11:35:00|2941.77|2941.17|2945.52|2944.92|2946.89|2946.29|2941.02|2940.42|6980
1583494800000|2020-03-06 11:40:00|2945.64|2945.04|2946.02|2945.42|2949.02|2948.42|2945.02|2944.42|4624
1583495100000|2020-03-06 11:45:00|2945.52|2944.92|2949.14|2948.54|2950.02|2949.42|2944.39|2943.79|3634
1583495400000|2020-03-06 11:50:00|2949.77|2949.17|2952.27|2951.67|2953.27|2952.67|2948.52|2947.92|7320
1583495700000|2020-03-06 11:55:00|2952.52|2951.92|2944.27|2943.67|2953.39|2952.79|2944.14|2943.54|3347
1583496000000|2020-03-06 12:00:00|2944.77|2944.17|2952.02|2951.42|2952.77|2952.17|2944.77|2944.17|3753
1583496300000|2020-03-06 12:05:00|2951.89|2951.29|2950.52|2949.92|2953.89|2953.29|2947.89|2947.29|3717
1583496600000|2020-03-06 12:10:00|2950.27|2949.67|2948.77|2948.17|2950.27|2949.67|2945.77|2945.17|3009
1583496900000|2020-03-06 12:15:00|2949.02|2948.42|2950.77|2950.17|2951.64|2951.04|2946.02|2945.42|3473
1583497200000|2020-03-06 12:20:00|2950.64|2950.04|2944.89|2944.29|2950.77|2950.17|2944.77|2944.17|3924
1583497500000|2020-03-06 12:25:00|2944.77|2944.17|2936.77|2936.17|2945.27|2944.67|2936.27|2935.67|7130
1583497800000|2020-03-06 12:30:00|2936.02|2935.42|2939.27|2938.67|2942.77|2942.17|2936.02|2935.42|4522
1583498100000|2020-03-06 12:35:00|2939.14|2938.54|2941.52|2940.92|2942.77|2942.17|2939.02|2938.42|3555
1583498400000|2020-03-06 12:40:00|2940.77|2940.17|2934.89|2934.29|2940.77|2940.17|2932.27|2931.67|4754
1583498700000|2020-03-06 12:45:00|2935.02|2934.42|2930.14|2929.54|2939.77|2939.17|2930.02|2929.42|6271
1583499000000|2020-03-06 12:50:00|2930.77|2930.17|2927.52|2926.92|2933.27|2932.67|2918.27|2917.67|16887
1583499300000|2020-03-06 12:55:00|2927.27|2926.67|2932.02|2931.42|2933.27|2932.67|2924.02|2923.42|6356
1583499600000|2020-03-06 13:00:00|2931.77|2931.17|2928.39|2927.79|2935.52|2934.92|2927.27|2926.67|7232
1583499900000|2020-03-06 13:05:00|2928.27|2927.67|2922.77|2922.17|2930.64|2930.04|2922.77|2922.17|7082
1583500200000|2020-03-06 13:10:00|2922.52|2921.92|2923.14|2922.54|2925.52|2924.92|2920.27|2919.67|4757
1583500500000|2020-03-06 13:15:00|2923.02|2922.42|2923.27|2922.67|2927.02|2926.42|2921.77|2921.17|4906
1583500800000|2020-03-06 13:20:00|2923.02|2922.42|2923.14|2922.54|2928.89|2928.29|2921.52|2920.92|5950
1583501100000|2020-03-06 13:25:00|2923.27|2922.67|2928.27|2927.67|2931.02|2930.42|2922.77|2922.17|5079
1583501400000|2020-03-06 13:30:00|2930.27|2929.67|2935.52|2934.92|2936.27|2935.67|2926.14|2925.54|16274
1583501700000|2020-03-06 13:35:00|2935.27|2934.67|2938.02|2937.42|2945.27|2944.67|2930.77|2930.17|18881
1583502000000|2020-03-06 13:40:00|2937.89|2937.29|2928.39|2927.79|2938.02|2937.42|2926.64|2926.04|10767
1583502300000|2020-03-06 13:45:00|2928.52|2927.92|2927.52|2926.92|2933.52|2932.92|2926.02|2925.42|7706
1583502600000|2020-03-06 13:50:00|2927.64|2927.04|2930.27|2929.67|2931.27|2930.67|2921.02|2920.42|12370
1583502900000|2020-03-06 13:55:00|2930.02|2929.42|2932.27|2931.67|2935.02|2934.42|2928.02|2927.42|8193
1583503200000|2020-03-06 14:00:00|2931.39|2930.79|2925.52|2924.92|2932.52|2931.92|2925.39|2924.79|8434
1583503500000|2020-03-06 14:05:00|2925.02|2924.42|2922.02|2921.42|2927.52|2926.92|2917.77|2917.17|14669
1583503800000|2020-03-06 14:10:00|2921.52|2920.92|2915.02|2914.42|2925.77|2925.17|2915.02|2914.42|9932
1583504100000|2020-03-06 14:15:00|2914.77|2914.17|2914.02|2913.42|2916.27|2915.67|2909.14|2908.54|20058
1583504400000|2020-03-06 14:20:00|2914.27|2913.67|2916.02|2915.42|2917.27|2916.67|2910.27|2909.67|7780
1583504700000|2020-03-06 14:25:00|2915.89|2915.29|2930.77|2930.17|2930.77|2930.17|2915.02|2914.42|19097
1583505000000|2020-03-06 14:30:00|2929.52|2928.92|2933.42|2933.02|2943.42|2943.02|2925.04|2924.64|69779
1583505300000|2020-03-06 14:35:00|2932.42|2932.02|2942.92|2942.52|2946.17|2945.77|2932.42|2932.02|44623
1583505600000|2020-03-06 14:40:00|2942.67|2942.27|2936.92|2936.52|2943.17|2942.77|2933.67|2933.27|32423
1583505900000|2020-03-06 14:45:00|2935.67|2935.27|2924.67|2924.27|2937.17|2936.77|2924.42|2924.02|37790
1583506200000|2020-03-06 14:50:00|2924.42|2924.02|2922.92|2922.52|2926.04|2925.64|2914.17|2913.77|37580
1583506500000|2020-03-06 14:55:00|2922.67|2922.27|2932.42|2932.02|2934.92|2934.52|2918.92|2918.52|35952
1583506800000|2020-03-06 15:00:00|2932.17|2931.77|2937.17|2936.77|2940.42|2940.02|2931.92|2931.52|34039
1583507100000|2020-03-06 15:05:00|2937.29|2936.89|2928.42|2928.02|2942.92|2942.52|2926.42|2926.02|44885
1583507400000|2020-03-06 15:10:00|2928.17|2927.77|2937.42|2937.02|2939.42|2939.02|2925.17|2924.77|35051
1583507700000|2020-03-06 15:15:00|2936.42|2936.02|2937.42|2937.02|2945.42|2945.02|2936.42|2936.02|39042
1583508000000|2020-03-06 15:20:00|2937.17|2936.77|2943.42|2943.02|2944.42|2944.02|2935.29|2934.89|26484
1583508300000|2020-03-06 15:25:00|2943.17|2942.77|2963.67|2963.27|2965.17|2964.77|2942.42|2942.02|54494
1583508600000|2020-03-06 15:30:00|2962.92|2962.52|2955.17|2954.77|2971.67|2971.27|2954.92|2954.52|39070
1583508900000|2020-03-06 15:35:00|2954.92|2954.52|2966.92|2966.52|2968.17|2967.77|2949.67|2949.27|33122
1583509200000|2020-03-06 15:40:00|2966.42|2966.02|2970.67|2970.27|2977.04|2976.64|2962.17|2961.77|34653
1583509500000|2020-03-06 15:45:00|2971.17|2970.77|2976.67|2976.27|2976.79|2976.39|2965.67|2965.27|26934
1583509800000|2020-03-06 15:50:00|2976.42|2976.02|2972.42|2972.02|2978.42|2978.02|2968.67|2968.27|26780
1583510100000|2020-03-06 15:55:00|2971.92|2971.52|2969.92|2969.52|2973.42|2973.02|2961.67|2961.27|25063
1583510400000|2020-03-06 16:00:00|2970.42|2970.02|2960.92|2960.52|2973.67|2973.27|2959.17|2958.77|25617
1583510700000|2020-03-06 16:05:00|2961.17|2960.77|2955.92|2955.52|2963.42|2963.02|2953.92|2953.52|22492
1583511000000|2020-03-06 16:10:00|2955.67|2955.27|2950.67|2950.27|2959.42|2959.02|2949.42|2949.02|17597
1583511300000|2020-03-06 16:15:00|2951.17|2950.77|2951.92|2951.52|2957.17|2956.77|2948.42|2948.02|17092
1583511600000|2020-03-06 16:20:00|2951.79|2951.39|2948.92|2948.52|2955.67|2955.27|2947.42|2947.02|17335
1583511900000|2020-03-06 16:25:00|2948.67|2948.27|2950.42|2950.02|2957.17|2956.77|2946.67|2946.27|19904
1583512200000|2020-03-06 16:30:00|2950.17|2949.77|2956.67|2956.27|2961.42|2961.02|2949.92|2949.52|22447
1583512500000|2020-03-06 16:35:00|2956.17|2955.77|2959.17|2958.77|2959.67|2959.27|2951.92|2951.52|17598
1583512800000|2020-03-06 16:40:00|2959.42|2959.02|2947.92|2947.52|2959.42|2959.02|2945.67|2945.27|18420
1583513100000|2020-03-06 16:45:00|2948.17|2947.77|2941.17|2940.77|2948.54|2948.14|2940.29|2939.89|16772
1583513400000|2020-03-06 16:50:00|2941.42|2941.02|2949.67|2949.27|2951.17|2950.77|2940.67|2940.27|17684
1583513700000|2020-03-06 16:55:00|2949.92|2949.52|2948.42|2948.02|2950.67|2950.27|2944.42|2944.02|14952
1583514000000|2020-03-06 17:00:00|2948.17|2947.77|2936.42|2936.02|2950.42|2950.02|2936.42|2936.02|18056
1583514300000|2020-03-06 17:05:00|2936.17|2935.77|2935.17|2934.77|2939.17|2938.77|2934.42|2934.02|13403
1583514600000|2020-03-06 17:10:00|2935.42|2935.02|2935.17|2934.77|2938.42|2938.02|2930.67|2930.27|16875
1583514900000|2020-03-06 17:15:00|2935.42|2935.02|2929.67|2929.27|2939.42|2939.02|2929.17|2928.77|19465
1583515200000|2020-03-06 17:20:00|2929.42|2929.02|2933.17|2932.77|2939.17|2938.77|2929.17|2928.77|19855
1583515500000|2020-03-06 17:25:00|2932.92|2932.52|2930.92|2930.52|2934.92|2934.52|2928.92|2928.52|14520
1583515800000|2020-03-06 17:30:00|2931.17|2930.77|2945.17|2944.77|2945.67|2945.27|2928.67|2928.27|22139
1583516100000|2020-03-06 17:35:00|2945.67|2945.27|2949.17|2948.77|2956.92|2956.52|2941.54|2941.14|28842
1583516400000|2020-03-06 17:40:00|2949.36|2948.96|2955.36|2954.96|2955.36|2954.96|2946.61|2946.21|11116
1583516700000|2020-03-06 17:45:00|2955.11|2954.71|2949.98|2949.58|2959.86|2959.46|2948.61|2948.21|17042
1583517000000|2020-03-06 17:50:00|2949.61|2949.21|2945.36|2944.96|2952.11|2951.71|2944.61|2944.21|14364
1583517300000|2020-03-06 17:55:00|2945.48|2945.08|2944.61|2944.21|2948.86|2948.46|2943.61|2943.21|12458
1583517600000|2020-03-06 18:00:00|2944.36|2943.96|2948.86|2948.46|2952.61|2952.21|2943.86|2943.46|11490
1583517900000|2020-03-06 18:05:00|2949.11|2948.71|2951.23|2950.83|2956.86|2956.46|2948.98|2948.58|12149
1583518200000|2020-03-06 18:10:00|2951.11|2950.71|2946.86|2946.46|2954.61|2954.21|2945.61|2945.21|12431
1583518500000|2020-03-06 18:15:00|2946.73|2946.33|2950.86|2950.46|2953.48|2953.08|2946.61|2946.21|11310
1583518800000|2020-03-06 18:20:00|2950.73|2950.33|2963.36|2962.96|2966.11|2965.71|2950.73|2950.33|20302
1583519100000|2020-03-06 18:25:00|2963.48|2963.08|2955.11|2954.71|2963.48|2963.08|2953.36|2952.96|15516
1583519400000|2020-03-06 18:30:00|2954.86|2954.46|2950.61|2950.21|2960.11|2959.71|2949.61|2949.21|13636
1583519700000|2020-03-06 18:35:00|2950.48|2950.08|2954.61|2954.21|2956.73|2956.33|2945.73|2945.33|15441
1583520000000|2020-03-06 18:40:00|2953.61|2953.21|2949.11|2948.71|2958.86|2958.46|2948.36|2947.96|15418
1583520300000|2020-03-06 18:45:00|2949.36|2948.96|2940.86|2940.46|2950.11|2949.71|2939.11|2938.71|18461
1583520600000|2020-03-06 18:50:00|2940.36|2939.96|2932.86|2932.46|2943.98|2943.58|2932.86|2932.46|19943
1583520900000|2020-03-06 18:55:00|2933.11|2932.71|2935.36|2934.96|2939.11|2938.71|2933.11|2932.71|14189
1583521200000|2020-03-06 19:00:00|2935.61|2935.21|2932.61|2932.21|2936.11|2935.71|2928.86|2928.46|20031
1583521500000|2020-03-06 19:05:00|2932.48|2932.08|2928.36|2927.96|2935.61|2935.21|2926.36|2925.96|18031
1583521800000|2020-03-06 19:10:00|2928.11|2927.71|2929.36|2928.96|2933.61|2933.21|2925.86|2925.46|15087
1583522100000|2020-03-06 19:15:00|2929.11|2928.71|2927.86|2927.46|2932.36|2931.96|2925.86|2925.46|12744
1583522400000|2020-03-06 19:20:00|2928.11|2927.71|2931.11|2930.71|2933.61|2933.21|2924.61|2924.21|18008
1583522700000|2020-03-06 19:25:00|2930.86|2930.46|2933.36|2932.96|2938.86|2938.46|2930.86|2930.46|16634
1583523000000|2020-03-06 19:30:00|2933.61|2933.21|2922.86|2922.46|2936.36|2935.96|2922.86|2922.46|19910
1583523300000|2020-03-06 19:35:00|2923.36|2922.96|2916.86|2916.46|2923.61|2923.21|2915.98|2915.58|19608
1583523600000|2020-03-06 19:40:00|2916.98|2916.58|2914.61|2914.21|2918.86|2918.46|2912.86|2912.46|17144
1583523900000|2020-03-06 19:45:00|2914.36|2913.96|2908.61|2908.21|2921.61|2921.21|2908.36|2907.96|23529
1583524200000|2020-03-06 19:50:00|2908.36|2907.96|2908.61|2908.21|2911.36|2910.96|2904.86|2904.46|23358
1583524500000|2020-03-06 19:55:00|2909.11|2908.71|2909.11|2908.71|2916.61|2916.21|2908.11|2907.71|21034
1583524800000|2020-03-06 20:00:00|2908.86|2908.46|2906.36|2905.96|2913.61|2913.21|2903.86|2903.46|25211
1583525100000|2020-03-06 20:05:00|2906.61|2906.21|2902.61|2902.21|2908.36|2907.96|2901.11|2900.71|27470
1583525400000|2020-03-06 20:10:00|2902.86|2902.46|2908.36|2907.96|2918.86|2918.46|2902.11|2901.71|29786
1583525700000|2020-03-06 20:15:00|2908.23|2907.83|2925.86|2925.46|2926.36|2925.96|2908.23|2907.83|28522
1583526000000|2020-03-06 20:20:00|2926.11|2925.71|2928.86|2928.46|2929.36|2928.96|2919.36|2918.96|24581
1583526300000|2020-03-06 20:25:00|2929.11|2928.71|2920.61|2920.21|2931.36|2930.96|2919.36|2918.96|26123
1583526600000|2020-03-06 20:30:00|2920.11|2919.71|2942.11|2941.71|2945.86|2945.46|2916.36|2915.96|48377
1583526900000|2020-03-06 20:35:00|2941.86|2941.46|2930.11|2929.71|2951.36|2950.96|2928.98|2928.58|43858
1583527200000|2020-03-06 20:40:00|2930.86|2930.46|2947.86|2947.46|2949.11|2948.71|2928.86|2928.46|29887
1583527500000|2020-03-06 20:45:00|2948.11|2947.71|2953.61|2953.21|2957.61|2957.21|2943.36|2942.96|47148
1583527800000|2020-03-06 20:50:00|2953.11|2952.71|2969.86|2969.46|2977.36|2976.96|2953.11|2952.71|74620
1583528100000|2020-03-06 20:55:00|2969.98|2969.58|2972.61|2972.21|2986.61|2986.21|2968.36|2967.96|148647
1583528400000|2020-03-06 21:00:00|2972.3|2971.9|2965.65|2965.05|2973.4|2972.8|2962.65|2962.05|61283
1583528700000|2020-03-06 21:05:00|2965.9|2965.3|2961.15|2960.55|2967.15|2966.55|2958.9|2958.3|20038
1583529000000|2020-03-06 21:10:00|2960.9|2960.3|2966.63|2965.13|2967.9|2967.3|2959.15|2958.55|30330
1583529300000|2020-03-06 21:15:00|2966.61|2965.11|2968.24|2966.74|2968.24|2966.74|2966.5|2965|67
1583529600000|2020-03-06 21:20:00|2968.21|2966.71|2969.04|2967.54|2969.08|2967.58|2967.89|2966.39|0
1583529900000|2020-03-06 21:25:00|2968.97|2967.47|2968.32|2966.82|2969.04|2967.54|2967.88|2966.38|0
1583530200000|2020-03-06 21:30:00|2967.1|2966.5|2963.6|2963|2968.1|2967.5|2963.1|2962.5|4747
1583530500000|2020-03-06 21:35:00|2963.35|2962.75|2967.6|2967|2968.1|2967.5|2963.35|2962.75|3257
1583530800000|2020-03-06 21:40:00|2967.35|2966.75|2967.35|2966.75|2968.6|2968|2966.1|2965.5|1584
1583531100000|2020-03-06 21:45:00|2967.1|2966.5|2964.35|2963.75|2967.85|2967.25|2963.85|2963.25|2600
1583531400000|2020-03-06 21:50:00|2964.1|2963.5|2963.6|2963|2964.6|2964|2963.6|2963|1963
1583531700000|2020-03-06 21:55:00|2963.85|2963.25|2966.31|2964.81|2966.85|2966.25|2962.6|2962|4175
1583532000000|2020-03-06 22:00:00|||||||||9
1583704800000|2020-03-08 22:00:00|2899.35|2897.25|2861.35|2859.25|2906.35|2904.25|2841.1|2839|33430
1583705100000|2020-03-08 22:05:00|2861.23|2859.13|2850.73|2848.63|2861.98|2859.88|2838.6|2836.5|12398
1583705400000|2020-03-08 22:10:00|2850.6|2848.5|2859.85|2857.75|2865.35|2863.25|2848.48|2846.38|11197
1583705700000|2020-03-08 22:15:00|2860.23|2858.13|2856.23|2854.13|2867.73|2865.63|2850.73|2848.63|8128
1583706000000|2020-03-08 22:20:00|2855.48|2853.38|2860.23|2858.13|2868.23|2866.13|2854.48|2852.38|5403
1583706300000|2020-03-08 22:25:00|2860.1|2858|2851.48|2849.38|2860.23|2858.13|2850.48|2848.38|5963
1583706600000|2020-03-08 22:30:00|2850.35|2848.25|2844.35|2842.25|2854.35|2852.25|2842.73|2840.63|5844
1583706900000|2020-03-08 22:35:00|2844.48|2842.38|2846.23|2844.13|2848.6|2846.5|2835.73|2833.63|7133
1583707200000|2020-03-08 22:40:00|2846.6|2844.5|2841.85|2839.75|2850.98|2848.88|2834.23|2832.13|5644
1583707500000|2020-03-08 22:45:00|2841.98|2839.88|2838.23|2836.13|2847.35|2845.25|2832.85|2830.75|5165
1583707800000|2020-03-08 22:50:00|2838.1|2836|2842.35|2840.25|2844.73|2842.63|2833.23|2831.13|4935
1583708100000|2020-03-08 22:55:00|2842.23|2840.13|2844.48|2842.38|2848.23|2846.13|2839.35|2837.25|3601
1583708400000|2020-03-08 23:00:00|2844.73|2842.63|2841.98|2839.88|2849.73|2847.63|2840.98|2838.88|4426
1583708700000|2020-03-08 23:05:00|2842.23|2840.13|2849.48|2847.38|2851.73|2849.63|2839.98|2837.88|4840
1583709000000|2020-03-08 23:10:00|2849.23|2847.13|2849.1|2847|2853.73|2851.63|2846.73|2844.63|5981
1583709300000|2020-03-08 23:15:00|2849.23|2847.13|2848.23|2846.13|2849.35|2847.25|2845.1|2843|2339
1583709600000|2020-03-08 23:20:00|2848.48|2846.38|2839.73|2837.63|2850.48|2848.38|2839.23|2837.13|4494
1583709900000|2020-03-08 23:25:00|2839.85|2837.75|2840.35|2838.25|2844.48|2842.38|2833.23|2831.13|4970
1583710200000|2020-03-08 23:30:00|2840.48|2838.38|2831.48|2829.38|2842.48|2840.38|2828.98|2826.88|6556
1583710500000|2020-03-08 23:35:00|2831.6|2829.5|2833.1|2831|2835.35|2833.25|2827.1|2825|4742
1583710800000|2020-03-08 23:40:00|2832.98|2830.88|2826.48|2824.38|2833.1|2831|2826.35|2824.25|5342
1583711100000|2020-03-08 23:45:00|2826.6|2824.5|2823.98|2821.88|2831.73|2829.63|2823.98|2821.88|7284
1583711400000|2020-03-08 23:50:00|2823.85|2821.75|2826.48|2824.38|2829.73|2827.63|2823.73|2821.63|6237
1583711700000|2020-03-08 23:55:00|2826.73|2824.63|2826.23|2824.13|2827.73|2825.63|2822.98|2820.88|6296
1583712000000|2020-03-09 00:00:00|2825.85|2823.75|2824.1|2822|2828.98|2826.88|2822.6|2820.5|5477
1583712300000|2020-03-09 00:05:00|2823.98|2821.88|2834.85|2832.75|2835.73|2833.63|2823.98|2821.88|4738
1583712600000|2020-03-09 00:10:00|2834.98|2832.88|2826.23|2824.13|2835.6|2833.5|2824.6|2822.5|3111
1583712900000|2020-03-09 00:15:00|2826.35|2824.25|2834.35|2832.25|2837.23|2835.13|2826.23|2824.13|4478
1583713200000|2020-03-09 00:20:00|2834.85|2832.75|2838.85|2836.75|2842.1|2840|2833.35|2831.25|5054
1583713500000|2020-03-09 00:25:00|2838.98|2836.88|2838.73|2836.63|2839.98|2837.88|2835.48|2833.38|2691
1583713800000|2020-03-09 00:30:00|2838.98|2836.88|2833.73|2831.63|2838.98|2836.88|2831.98|2829.88|2782
1583714100000|2020-03-09 00:35:00|2833.6|2831.5|2836.35|2834.25|2836.48|2834.38|2830.98|2828.88|2888
1583714400000|2020-03-09 00:40:00|2836.23|2834.13|2837.6|2835.5|2839.48|2837.38|2835.48|2833.38|2196
1583714700000|2020-03-09 00:45:00|2837.48|2835.38|2839.23|2837.13|2841.48|2839.38|2836.6|2834.5|2922
1583715000000|2020-03-09 00:50:00|2839.48|2837.38|2838.73|2836.63|2842.48|2840.38|2838.73|2836.63|2089
1583715300000|2020-03-09 00:55:00|2838.98|2836.88|2838.23|2836.13|2841.98|2839.88|2837.98|2835.88|1755
1583715600000|2020-03-09 01:00:00|2838.48|2836.38|2840.98|2838.88|2842.73|2840.63|2838.23|2836.13|2381
1583715900000|2020-03-09 01:05:00|2840.85|2838.75|2834.98|2832.88|2840.98|2838.88|2834.73|2832.63|2991
1583716200000|2020-03-09 01:10:00|2835.23|2833.13|2838.1|2836|2840.73|2838.63|2832.6|2830.5|4850
1583716500000|2020-03-09 01:15:00|2837.98|2835.88|2834.85|2832.75|2838.48|2836.38|2832.85|2830.75|2548
1583716800000|2020-03-09 01:20:00|2835.1|2833|2830.98|2828.88|2836.73|2834.63|2829.98|2827.88|3140
1583717100000|2020-03-09 01:25:00|2831.23|2829.13|2833.35|2831.25|2834.23|2832.13|2830.98|2828.88|1655
1583717400000|2020-03-09 01:30:00|2833.48|2831.38|2834.23|2832.13|2835.23|2833.13|2832.23|2830.13|2772
1583717700000|2020-03-09 01:35:00|2834.1|2832|2829.73|2827.63|2834.48|2832.38|2829.73|2827.63|2282
1583718000000|2020-03-09 01:40:00|2829.6|2827.5|2826.73|2824.63|2829.98|2827.88|2825.1|2823|5430
1583718300000|2020-03-09 01:45:00|2826.6|2824.5|2821.98|2819.88|2827.6|2825.5|2821.98|2819.88|6347
1583718600000|2020-03-09 01:50:00|2822.1|2820|2822.1|2820|2824.35|2822.25|2821.98|2819.88|3519
1583718900000|2020-03-09 01:55:00|2822.73|2820.63|2822.73|2820.63|2822.73|2820.63|2822.1|2820|851
1583719200000|2020-03-09 02:00:00|||||||||270
1583719500000|2020-03-09 02:05:00|||||||||447
1583719800000|2020-03-09 02:10:00|||||||||133
1583720100000|2020-03-09 02:15:00|||||||||59
1583720400000|2020-03-09 02:20:00|2806.97|2803.97|2805.12|2802.12|2806.97|2803.97|2805.12|2802.12|323
1583720700000|2020-03-09 02:25:00|2804.19|2801.19|2822.73|2820.63|2822.73|2820.63|2804.19|2801.19|89
1583721000000|2020-03-09 02:30:00|||||||||47
1583721300000|2020-03-09 02:35:00|||||||||181
1583721600000|2020-03-09 02:40:00|||||||||47
1583721900000|2020-03-09 02:45:00|||||||||49
1583722200000|2020-03-09 02:50:00|||||||||60
1583722500000|2020-03-09 02:55:00|||||||||617
1583722800000|2020-03-09 03:00:00|||||||||1593
1583723100000|2020-03-09 03:05:00|||||||||120
1583723400000|2020-03-09 03:10:00|2825.48|2823.38|2822.98|2820.88|2828.73|2826.63|2822.73|2820.63|8354
1583723700000|2020-03-09 03:15:00|2823.1|2821|2829.98|2827.88|2830.98|2828.88|2822.73|2820.63|3166
1583724000000|2020-03-09 03:20:00|2830.48|2828.38|2825.98|2823.88|2832.48|2830.38|2825.48|2823.38|3504
1583724300000|2020-03-09 03:25:00|2826.23|2824.13|2822.73|2820.63|2827.23|2825.13|2822.73|2820.63|3926
1583724600000|2020-03-09 03:30:00|2823.23|2821.13|2822.73|2820.63|2824.73|2822.63|2822.73|2820.63|1227
1583724900000|2020-03-09 03:35:00|||||||||150
1583725200000|2020-03-09 03:40:00|||||||||54
1583725500000|2020-03-09 03:45:00|||||||||91
1583725800000|2020-03-09 03:50:00|2822.98|2820.88|2822.73|2820.63|2823.48|2821.38|2822.73|2820.63|2476
1583726100000|2020-03-09 03:55:00|2822.98|2820.88|2822.73|2820.63|2823.48|2821.38|2822.73|2820.63|802
1583726400000|2020-03-09 04:00:00|||||||||25
1583726700000|2020-03-09 04:05:00|||||||||19
1583727000000|2020-03-09 04:10:00|||||||||19
1583727300000|2020-03-09 04:15:00|||||||||39
1583727600000|2020-03-09 04:20:00|||||||||36
1583727900000|2020-03-09 04:25:00|||||||||73
1583728200000|2020-03-09 04:30:00|||||||||34
1583728500000|2020-03-09 04:35:00|||||||||16
1583728800000|2020-03-09 04:40:00|||||||||19
1583729100000|2020-03-09 04:45:00|||||||||55
1583729400000|2020-03-09 04:50:00|||||||||8
1583729700000|2020-03-09 04:55:00|||||||||4
1583730000000|2020-03-09 05:00:00|||||||||43
1583730300000|2020-03-09 05:05:00|||||||||38
1583730600000|2020-03-09 05:10:00|||||||||6
1583730900000|2020-03-09 05:15:00|||||||||2
1583731200000|2020-03-09 05:20:00|||||||||20
1583731500000|2020-03-09 05:25:00|||||||||26
1583731800000|2020-03-09 05:30:00|2822.48|2820.38|2822.48|2820.38|2822.48|2820.38|2822.48|2820.38|14
1583732100000|2020-03-09 05:35:00|||||||||5
1583732400000|2020-03-09 05:40:00|||||||||30
1583732700000|2020-03-09 05:45:00|2822.6|2820.5|2822.48|2820.38|2822.73|2820.63|2822.48|2820.38|18
1583733000000|2020-03-09 05:50:00|2822.6|2820.5|2822.6|2820.5|2822.6|2820.5|2822.6|2820.5|5
1583733300000|2020-03-09 05:55:00|||||||||120
1583733600000|2020-03-09 06:00:00|||||||||13
1583733900000|2020-03-09 06:05:00|||||||||43
1583734200000|2020-03-09 06:10:00|||||||||10
1583734500000|2020-03-09 06:15:00|2822.48|2820.38|2822.48|2820.38|2822.48|2820.38|2822.48|2820.38|8
1583734800000|2020-03-09 06:20:00|||||||||20
1583735100000|2020-03-09 06:25:00|||||||||2
1583735400000|2020-03-09 06:30:00|||||||||35
1583735700000|2020-03-09 06:35:00|||||||||26
1583736000000|2020-03-09 06:40:00|||||||||19
1583736300000|2020-03-09 06:45:00|||||||||13
1583736600000|2020-03-09 06:50:00|||||||||10
1583736900000|2020-03-09 06:55:00|||||||||74
1583737200000|2020-03-09 07:00:00|2822.73|2820.63|2822.73|2820.63|2822.73|2820.63|2822.73|2820.63|1040
1583737500000|2020-03-09 07:05:00|||||||||13
1583737800000|2020-03-09 07:10:00|||||||||5
1583738100000|2020-03-09 07:15:00|||||||||830
1583738400000|2020-03-09 07:20:00|||||||||31
1583738700000|2020-03-09 07:25:00|2822.48|2820.38|2822.48|2820.38|2822.6|2820.5|2822.48|2820.38|29
1583739000000|2020-03-09 07:30:00|||||||||10
1583739300000|2020-03-09 07:35:00|2820.85|2818.75|2820.85|2818.75|2820.85|2818.75|2820.85|2818.75|54
1583739600000|2020-03-09 07:40:00|2822.73|2820.63|2822.73|2820.63|2822.73|2820.63|2822.73|2820.63|30
1583739900000|2020-03-09 07:45:00|2820.85|2818.75|2822.73|2820.63|2822.73|2820.63|2820.85|2818.75|27
1583740200000|2020-03-09 07:50:00|||||||||15
1583740500000|2020-03-09 07:55:00|||||||||57
1583740800000|2020-03-09 08:00:00|||||||||40
1583741100000|2020-03-09 08:05:00|||||||||149
1583741400000|2020-03-09 08:10:00|||||||||39
1583741700000|2020-03-09 08:15:00|||||||||32
1583742000000|2020-03-09 08:20:00|||||||||280
1583742300000|2020-03-09 08:25:00|||||||||57
1583742600000|2020-03-09 08:30:00|||||||||49
1583742900000|2020-03-09 08:35:00|||||||||42
1583743200000|2020-03-09 08:40:00|||||||||20
1583743500000|2020-03-09 08:45:00|||||||||31
1583743800000|2020-03-09 08:50:00|||||||||337
1583744100000|2020-03-09 08:55:00|||||||||569
1583744400000|2020-03-09 09:00:00|||||||||23
1583744700000|2020-03-09 09:05:00|||||||||19
1583745000000|2020-03-09 09:10:00|||||||||130
1583745300000|2020-03-09 09:15:00|||||||||1168
1583745600000|2020-03-09 09:20:00|2820.85|2818.75|2822|2821.1|2826.73|2825.48|2820.85|2818.75|12311
1583745900000|2020-03-09 09:25:00|||||||||502
1583746200000|2020-03-09 09:30:00|||||||||286
1583746500000|2020-03-09 09:35:00|||||||||252
1583746800000|2020-03-09 09:40:00|||||||||78
1583747100000|2020-03-09 09:45:00|||||||||86
1583747400000|2020-03-09 09:50:00|2820.25|2819.35|2820.25|2819.35|2820.25|2819.35|2820.25|2819.35|79
1583747700000|2020-03-09 09:55:00|||||||||136
1583748000000|2020-03-09 10:00:00|||||||||17
1583748300000|2020-03-09 10:05:00|||||||||23
1583748600000|2020-03-09 10:10:00|||||||||96
1583748900000|2020-03-09 10:15:00|||||||||4
1583749200000|2020-03-09 10:20:00|||||||||5
1583749500000|2020-03-09 10:25:00|||||||||14
1583749800000|2020-03-09 10:30:00|||||||||221
1583750100000|2020-03-09 10:35:00|||||||||5
1583750400000|2020-03-09 10:40:00|2821.5|2820.6|2820.25|2819.35|2821.5|2820.6|2820.25|2819.35|3
1583750700000|2020-03-09 10:45:00|||||||||9
1583751000000|2020-03-09 10:50:00|||||||||7
1583751300000|2020-03-09 10:55:00|||||||||8
1583751600000|2020-03-09 11:00:00|||||||||4
1583751900000|2020-03-09 11:05:00|||||||||5
1583752200000|2020-03-09 11:10:00|||||||||13
1583752500000|2020-03-09 11:15:00|||||||||3
1583752800000|2020-03-09 11:20:00|||||||||5
1583753100000|2020-03-09 11:25:00|2820.88|2819.98|2820.25|2819.35|2820.88|2819.98|2820.25|2819.35|3
1583753400000|2020-03-09 11:30:00|2821.88|2820.98|2820.25|2819.35|2822|2821.1|2820.25|2819.35|153
1583753700000|2020-03-09 11:35:00|||||||||6
1583754000000|2020-03-09 11:40:00|2820.75|2819.85|2822.13|2821.23|2822.13|2821.23|2820.25|2819.35|11
1583754300000|2020-03-09 11:45:00|||||||||22
1583754600000|2020-03-09 11:50:00|||||||||3
1583754900000|2020-03-09 11:55:00|||||||||24
1583755200000|2020-03-09 12:00:00|||||||||11
1583755500000|2020-03-09 12:05:00|||||||||43
1583755800000|2020-03-09 12:10:00|||||||||13
1583756100000|2020-03-09 12:15:00|||||||||17
1583756400000|2020-03-09 12:20:00|||||||||62
1583756700000|2020-03-09 12:25:00|||||||||28
1583757000000|2020-03-09 12:30:00|||||||||100
1583757300000|2020-03-09 12:35:00|||||||||20
1583757600000|2020-03-09 12:40:00|||||||||1
1583757900000|2020-03-09 12:45:00|||||||||55
1583758200000|2020-03-09 12:50:00|||||||||2
1583758500000|2020-03-09 12:55:00|||||||||504
1583758800000|2020-03-09 13:00:00|||||||||19
1583759100000|2020-03-09 13:05:00|||||||||58
1583759400000|2020-03-09 13:10:00|||||||||761
1583759700000|2020-03-09 13:15:00|2822.25|2821.35|2822.25|2821.35|2822.25|2821.35|2822.25|2821.35|22
1583760000000|2020-03-09 13:20:00|||||||||228
1583760600000|2020-03-09 13:30:00|2822.15|2821.45|2762.65|2761.95|2822.15|2821.45|2762.65|2761.95|18606
1583760900000|2020-03-09 13:35:00|||||||||120
1583761500000|2020-03-09 13:45:00|2747.15|2746.45|2723.4|2722.7|2747.15|2746.45|2723.4|2722.7|26062
1583761800000|2020-03-09 13:50:00|2723.9|2723.2|2780.4|2779.7|2781.65|2780.95|2718.15|2717.45|57689
1583762100000|2020-03-09 13:55:00|2780.65|2779.95|2796.5|2795.6|2814.25|2813.35|2774.15|2773.45|59111
1583762400000|2020-03-09 14:00:00|2795.75|2794.85|2782.5|2781.6|2800.75|2799.85|2782|2781.1|41977
1583762700000|2020-03-09 14:05:00|2782|2781.1|2816.25|2815.35|2819.5|2818.6|2782|2781.1|44158
1583763000000|2020-03-09 14:10:00|2815.5|2814.6|2808.25|2807.35|2818.75|2817.85|2804.25|2803.35|30850
1583763300000|2020-03-09 14:15:00|2808.5|2807.6|2817|2816.1|2823.25|2822.35|2808.5|2807.6|43087
1583763600000|2020-03-09 14:20:00|2817.25|2816.35|2800.25|2799.35|2819.5|2818.6|2798|2797.1|37530
1583763900000|2020-03-09 14:25:00|2800.5|2799.6|2805|2804.1|2814.75|2813.85|2794.25|2793.35|34507
1583764200000|2020-03-09 14:30:00|2804.5|2803.6|2812.88|2811.98|2816.75|2815.85|2801.5|2800.6|29438
1583764500000|2020-03-09 14:35:00|2813.38|2812.48|2812.25|2811.35|2813.63|2812.73|2799.88|2798.98|24511
1583764800000|2020-03-09 14:40:00|2812|2811.1|2805|2804.1|2816.13|2815.23|2802.63|2801.73|23761
1583765100000|2020-03-09 14:45:00|2805.13|2804.23|2796.63|2795.73|2808.75|2807.85|2795.63|2794.73|20209
1583765400000|2020-03-09 14:50:00|2796.13|2795.23|2787.88|2786.98|2796.5|2795.6|2786.38|2785.48|23745
1583765700000|2020-03-09 14:55:00|2786.88|2785.98|2784.25|2783.35|2792.13|2791.23|2782.13|2781.23|18404
1583766000000|2020-03-09 15:00:00|2783.38|2782.48|2781.63|2780.73|2788.13|2787.23|2778.88|2777.98|22926
1583766300000|2020-03-09 15:05:00|2781.88|2780.98|2784.13|2783.23|2786.13|2785.23|2778.63|2777.73|18563
1583766600000|2020-03-09 15:10:00|2783.63|2782.73|2794.41|2793.51|2797.16|2796.26|2782.5|2781.6|18519
1583766900000|2020-03-09 15:15:00|2794.03|2793.13|2807.66|2806.76|2811.91|2811.01|2792.16|2791.26|25609
1583767200000|2020-03-09 15:20:00|2807.78|2806.88|2813.16|2812.26|2813.66|2812.76|2804.53|2803.63|21097
1583767500000|2020-03-09 15:25:00|2813.41|2812.51|2808.66|2807.76|2816.78|2815.88|2805.53|2804.63|25240
1583767800000|2020-03-09 15:30:00|2808.91|2808.01|2810.78|2809.88|2812.91|2812.01|2799.41|2798.51|23553
1583768100000|2020-03-09 15:35:00|2810.41|2809.51|2824.66|2823.76|2829.78|2828.88|2809.91|2809.01|29000
1583768400000|2020-03-09 15:40:00|2824.53|2823.63|2831.03|2830.13|2831.66|2830.76|2821.53|2820.63|21432
1583768700000|2020-03-09 15:45:00|2831.16|2830.26|2836.91|2836.01|2837.16|2836.26|2826.03|2825.13|30675
1583769000000|2020-03-09 15:50:00|2836.41|2835.51|2831.16|2830.26|2839.66|2838.76|2827.91|2827.01|23751
1583769300000|2020-03-09 15:55:00|2831.03|2830.13|2825.78|2824.88|2832.66|2831.76|2825.41|2824.51|16432
1583769600000|2020-03-09 16:00:00|2825.53|2824.63|2818.16|2817.26|2826.41|2825.51|2814.66|2813.76|21480
1583769900000|2020-03-09 16:05:00|2818.03|2817.13|2835.16|2834.26|2837.16|2836.26|2817.41|2816.51|21523
1583770200000|2020-03-09 16:10:00|2834.66|2833.76|2828.16|2827.26|2839.91|2839.01|2827.53|2826.63|15483
1583770500000|2020-03-09 16:15:00|2828.78|2827.88|2822.41|2821.51|2833.91|2833.01|2819.16|2818.26|19144
1583770800000|2020-03-09 16:20:00|2822.16|2821.26|2818.28|2817.38|2825.41|2824.51|2815.91|2815.01|14978
1583771100000|2020-03-09 16:25:00|2818.41|2817.51|2808.41|2807.51|2819.16|2818.26|2808.28|2807.38|17817
1583771400000|2020-03-09 16:30:00|2808.66|2807.76|2803.53|2802.63|2814.66|2813.76|2801.66|2800.76|21018
1583771700000|2020-03-09 16:35:00|2803.91|2803.01|2805.41|2804.51|2807.41|2806.51|2795.91|2795.01|22680
1583772000000|2020-03-09 16:40:00|2805.28|2804.38|2793.16|2792.26|2809.91|2809.01|2789.66|2788.76|24491
1583772300000|2020-03-09 16:45:00|2794.16|2793.26|2791.28|2790.38|2798.28|2797.38|2788.41|2787.51|23022
1583772600000|2020-03-09 16:50:00|2791.16|2790.26|2796.16|2795.26|2798.66|2797.76|2789.91|2789.01|19369
1583772900000|2020-03-09 16:55:00|2795.91|2795.01|2795.41|2794.51|2799.66|2798.76|2791.03|2790.13|17534
1583773200000|2020-03-09 17:00:00|2795.28|2794.38|2791.28|2790.38|2805.53|2804.63|2790.91|2790.01|21349
1583773500000|2020-03-09 17:05:00|2791.16|2790.26|2790.16|2789.26|2797.66|2796.76|2784.66|2783.76|16752
1583773800000|2020-03-09 17:10:00|2789.53|2788.63|2802.41|2801.51|2802.91|2802.01|2789.53|2788.63|14549
1583774100000|2020-03-09 17:15:00|2802.16|2801.26|2793.53|2792.63|2802.16|2801.26|2791.91|2791.01|9488
1583774400000|2020-03-09 17:20:00|2792.53|2791.63|2790.41|2789.51|2794.03|2793.13|2784.16|2783.26|10695
1583774700000|2020-03-09 17:25:00|2790.66|2789.76|2784.28|2783.38|2792.16|2791.26|2781.66|2780.76|11173
1583775000000|2020-03-09 17:30:00|2784.16|2783.26|2772.41|2771.51|2784.66|2783.76|2772.16|2771.26|18341
1583775300000|2020-03-09 17:35:00|2772.53|2771.63|2766.16|2765.26|2776.66|2775.76|2765.91|2765.01|18958
1583775600000|2020-03-09 17:40:00|2766.03|2765.13|2761.16|2760.26|2770.91|2770.01|2758.16|2757.26|21536
1583775900000|2020-03-09 17:45:00|2760.91|2760.01|2766.66|2765.76|2771.16|2770.26|2759.66|2758.76|25673
1583776200000|2020-03-09 17:50:00|2766.41|2765.51|2754.41|2753.51|2766.91|2766.01|2752.66|2751.76|18281
1583776500000|2020-03-09 17:55:00|2754.53|2753.63|2756.16|2755.26|2762.66|2761.76|2751.53|2750.63|21458
1583776800000|2020-03-09 18:00:00|2756.53|2755.63|2742.91|2742.01|2759.41|2758.51|2742.66|2741.76|23860
1583777100000|2020-03-09 18:05:00|2742.66|2741.76|2742.41|2741.51|2751.53|2750.63|2738.66|2737.76|25978
1583777400000|2020-03-09 18:10:00|2742.16|2741.26|2756.61|2755.71|2757.61|2756.71|2740.41|2739.51|21831
1583777700000|2020-03-09 18:15:00|2757.11|2756.21|2765.61|2764.71|2773.61|2772.71|2757.11|2756.21|29337
1583778000000|2020-03-09 18:20:00|2766.11|2765.21|2760.86|2759.96|2771.98|2771.08|2759.73|2758.83|19263
1583778300000|2020-03-09 18:25:00|2761.36|2760.46|2747.98|2747.08|2761.36|2760.46|2747.98|2747.08|16138
1583778600000|2020-03-09 18:30:00|2747.86|2746.96|2747.48|2746.58|2752.86|2751.96|2742.11|2741.21|28152
1583778900000|2020-03-09 18:35:00|2747.36|2746.46|2754.86|2753.96|2757.36|2756.46|2738.61|2737.71|26534
1583779200000|2020-03-09 18:40:00|2754.11|2753.21|2737.11|2736.21|2756.11|2755.21|2733.11|2732.21|21835
1583779500000|2020-03-09 18:45:00|2737.36|2736.46|2742.11|2741.21|2753.86|2752.96|2735.23|2734.33|25489
1583779800000|2020-03-09 18:50:00|2741.98|2741.08|2765.86|2764.96|2767.11|2766.21|2741.86|2740.96|24549
1583780100000|2020-03-09 18:55:00|2765.61|2764.71|2764.36|2763.46|2774.86|2773.96|2761.86|2760.96|22680
1583780400000|2020-03-09 19:00:00|2765.23|2764.33|2774.61|2773.71|2779.61|2778.71|2754.61|2753.71|33135
1583780700000|2020-03-09 19:05:00|2775.36|2774.46|2768.11|2767.21|2777.61|2776.71|2762.73|2761.83|30067
1583781000000|2020-03-09 19:10:00|2768.36|2767.46|2756.11|2755.21|2768.36|2767.46|2755.61|2754.71|22991
1583781300000|2020-03-09 19:15:00|2755.61|2754.71|2761.11|2760.21|2772.61|2771.71|2754.36|2753.46|26299
1583781600000|2020-03-09 19:20:00|2761.23|2760.33|2775.23|2774.33|2777.86|2776.96|2756.11|2755.21|24003
1583781900000|2020-03-09 19:25:00|2775.61|2774.71|2777.11|2776.21|2788.61|2787.71|2774.11|2773.21|31091
1583782200000|2020-03-09 19:30:00|2775.36|2774.46|2767.11|2766.21|2777.11|2776.21|2762.61|2761.71|31646
1583782500000|2020-03-09 19:35:00|2767.86|2766.96|2786.11|2785.21|2789.11|2788.21|2767.86|2766.96|30258
1583782800000|2020-03-09 19:40:00|2786.36|2785.46|2782.86|2781.96|2790.11|2789.21|2779.36|2778.46|24835
1583783100000|2020-03-09 19:45:00|2782.98|2782.08|2782.86|2781.96|2790.86|2789.96|2772.86|2771.96|37210
1583783400000|2020-03-09 19:50:00|2782.61|2781.71|2778.36|2777.46|2782.61|2781.71|2766.61|2765.71|48959
1583783700000|2020-03-09 19:55:00|2777.11|2776.21|2740.86|2739.96|2777.11|2776.21|2740.86|2739.96|130367
1583784000000|2020-03-09 20:00:00|2740.78|2739.88|2732.63|2731.53|2742.88|2741.78|2725.63|2724.53|94275
1583784300000|2020-03-09 20:05:00|2732.88|2731.78|2746.63|2745.53|2749.38|2748.28|2732.63|2731.53|37279
1583784600000|2020-03-09 20:10:00|2746.13|2745.03|2752.48|2750.48|2754.13|2753.03|2742.13|2741.03|30497
1583784900000|2020-03-09 20:15:00|2752.39|2750.39|2751.9|2749.9|2752.95|2750.95|2749.52|2747.52|68
1583785200000|2020-03-09 20:20:00|2751.77|2749.77|2754.27|2752.27|2755.18|2753.18|2750.75|2748.75|0
1583785500000|2020-03-09 20:25:00|2754.33|2752.33|2748.37|2746.37|2754.42|2752.42|2746.1|2744.1|0
1583785800000|2020-03-09 20:30:00|2746.25|2745.15|2755.5|2754.4|2757.5|2756.4|2746.25|2745.15|8545
1583786100000|2020-03-09 20:35:00|2755.25|2754.15|2754|2752.9|2756.5|2755.4|2753|2751.9|3019
1583786400000|2020-03-09 20:40:00|2753.75|2752.65|2744.75|2743.65|2753.75|2752.65|2742.25|2741.15|5265
1583786700000|2020-03-09 20:45:00|2745|2743.9|2742.25|2741.15|2745.5|2744.4|2741.5|2740.4|3613
1583787000000|2020-03-09 20:50:00|2742.5|2741.4|2738.25|2737.15|2743.25|2742.15|2738.25|2737.15|4529
1583787300000|2020-03-09 20:55:00|2738.5|2737.4|2738.54|2736.54|2744|2742.9|2735.75|2734.65|7188
1583787600000|2020-03-09 21:00:00|2739.05|2737.05|2737.49|2735.49|2739.26|2737.26|2736.79|2734.79|0
1583787900000|2020-03-09 21:05:00|2737.52|2735.52|2737.38|2735.38|2737.89|2735.89|2737.23|2735.23|0
1583788200000|2020-03-09 21:10:00|2737.34|2735.34|2737.6|2735.6|2737.85|2735.85|2737.01|2735.01|0
1583788500000|2020-03-09 21:15:00|2737.67|2735.67|2737.89|2735.89|2738.07|2736.07|2737.52|2735.52|0
1583788800000|2020-03-09 21:20:00|2738|2736|2738|2736|2738.25|2736.25|2737.96|2735.96|0
1583789100000|2020-03-09 21:25:00|2738.07|2736.07|2737.74|2735.74|2738.21|2736.21|2737.09|2735.09|0
1583789400000|2020-03-09 21:30:00|2737.6|2735.6|2735.57|2733.57|2737.6|2735.6|2735.57|2733.57|0
1583789700000|2020-03-09 21:35:00|2735.13|2733.13|2735.13|2733.13|2735.27|2733.27|2734.22|2732.22|0
1583790000000|2020-03-09 21:40:00|2735.16|2733.16|2736.37|2734.37|2736.37|2734.37|2734.07|2732.07|0
1583790300000|2020-03-09 21:45:00|2737.03|2735.03|2736.52|2734.52|2737.03|2735.03|2735.43|2733.43|0
1583790600000|2020-03-09 21:50:00|2736.56|2734.56|2738|2736|2738.88|2736.88|2736.56|2734.56|0
1583790900000|2020-03-09 21:55:00|2738.15|2736.15|2739.73|2737.73|2740.45|2738.45|2738|2736|0
1583791200000|2020-03-09 22:00:00|2736|2734.9|2719.88|2718.78|2737.75|2736.65|2716.25|2715.15|7931
1583791500000|2020-03-09 22:05:00|2719.63|2718.53|2707.63|2706.53|2719.88|2718.78|2707.63|2706.53|7253
1583791800000|2020-03-09 22:10:00|2707.5|2706.4|2708.63|2707.53|2711.88|2710.78|2699.88|2698.78|9007
1583792100000|2020-03-09 22:15:00|2708.75|2707.65|2720.75|2719.65|2729.25|2728.15|2705.38|2704.28|4809
1583792400000|2020-03-09 22:20:00|2720.63|2719.53|2734.13|2733.03|2734.38|2733.28|2719.63|2718.53|2307
1583792700000|2020-03-09 22:25:00|2734.38|2733.28|2725|2723.9|2738.5|2737.4|2721.88|2720.78|3571
1583793000000|2020-03-09 22:30:00|2726.13|2725.03|2739.75|2738.65|2742.88|2741.78|2720.38|2719.28|2876
1583793300000|2020-03-09 22:35:00|2739.88|2738.78|2735.13|2734.03|2751.13|2750.03|2721.63|2720.53|7545
1583793600000|2020-03-09 22:40:00|2735.5|2734.4|2734.38|2733.28|2741.25|2740.15|2727.75|2726.65|3315
1583793900000|2020-03-09 22:45:00|2734.13|2733.03|2738.38|2737.28|2739.38|2738.28|2730.88|2729.78|2995
1583794200000|2020-03-09 22:50:00|2738|2736.9|2750.25|2749.15|2750.88|2749.78|2738|2736.9|3743
1583794500000|2020-03-09 22:55:00|2751|2749.9|2769|2767.9|2771.75|2770.65|2749.63|2748.53|7505
1583794800000|2020-03-09 23:00:00|2768.75|2767.65|2779.38|2778.28|2779.88|2778.78|2767.63|2766.53|7258
1583795100000|2020-03-09 23:05:00|2779.63|2778.53|2785.88|2784.78|2793.88|2792.78|2776.88|2775.78|8411
1583795400000|2020-03-09 23:10:00|2785.75|2784.65|2775|2773.9|2789.38|2788.28|2774.75|2773.65|4292
1583795700000|2020-03-09 23:15:00|2775.25|2774.15|2775.38|2774.28|2777.63|2776.53|2769.13|2768.03|3863
1583796000000|2020-03-09 23:20:00|2775.5|2774.4|2782.63|2781.53|2782.63|2781.53|2774.63|2773.53|3074
1583796300000|2020-03-09 23:25:00|2782.5|2781.4|2794.63|2793.53|2794.88|2793.78|2778.88|2777.78|4488
1583796600000|2020-03-09 23:30:00|2794.88|2793.78|2788.88|2787.78|2795.38|2794.28|2787.88|2786.78|3189
1583796900000|2020-03-09 23:35:00|2788.63|2787.53|2794.38|2793.28|2794.38|2793.28|2788.38|2787.28|2956
1583797200000|2020-03-09 23:40:00|2794|2792.9|2803.63|2802.53|2803.63|2802.53|2794|2792.9|4709
1583797500000|2020-03-09 23:45:00|2803.75|2802.65|2806.63|2805.53|2809.13|2808.03|2803.75|2802.65|4341
1583797800000|2020-03-09 23:50:00|2806.38|2805.28|2809.88|2808.78|2813.75|2812.65|2802.25|2801.15|6171
1583798100000|2020-03-09 23:55:00|2810|2808.9|2800.38|2799.28|2810.13|2809.03|2797.75|2796.65|4130
1583798400000|2020-03-10 00:00:00|2800.13|2799.03|2797.88|2796.78|2807.75|2806.65|2796.75|2795.65|4280
1583798700000|2020-03-10 00:05:00|2798.13|2797.03|2785.75|2784.65|2799.38|2798.28|2785.5|2784.4|5254
1583799000000|2020-03-10 00:10:00|2785.88|2784.78|2780.88|2779.78|2785.88|2784.78|2771.63|2770.53|7840
1583799300000|2020-03-10 00:15:00|2780.75|2779.65|2787.5|2786.4|2789.25|2788.15|2780.13|2779.03|4535
1583799600000|2020-03-10 00:20:00|2787.38|2786.28|2797|2795.9|2800.75|2799.65|2786.63|2785.53|3289
1583799900000|2020-03-10 00:25:00|2796.75|2795.65|2788.63|2787.53|2797|2795.9|2786.88|2785.78|2414
1583800200000|2020-03-10 00:30:00|2788.75|2787.65|2792.5|2791.4|2795.13|2794.03|2788.75|2787.65|3478
1583800500000|2020-03-10 00:35:00|2792.38|2791.28|2790|2788.9|2794.38|2793.28|2789.63|2788.53|3782
1583800800000|2020-03-10 00:40:00|2789.88|2788.78|2793|2791.9|2795.13|2794.03|2789.63|2788.53|2383
1583801100000|2020-03-10 00:45:00|2794|2792.9|2800.13|2799.03|2801.25|2800.15|2792.13|2791.03|3115
1583801400000|2020-03-10 00:50:00|2800.38|2799.28|2810.88|2809.78|2813|2811.9|2800.38|2799.28|4918
1583801700000|2020-03-10 00:55:00|2810.63|2809.53|2818.63|2817.53|2819.13|2818.03|2808.75|2807.65|6036
1583802000000|2020-03-10 01:00:00|2819.13|2818.03|2827.38|2826.28|2827.38|2826.28|2816.38|2815.28|7393
1583802300000|2020-03-10 01:05:00|2827.5|2826.4|2823.25|2822.15|2828.13|2827.03|2820|2818.9|5439
1583802600000|2020-03-10 01:10:00|2823.38|2822.28|2817.75|2816.65|2823.75|2822.65|2817.38|2816.28|3494
1583802900000|2020-03-10 01:15:00|2818|2816.9|2824.5|2823.4|2824.63|2823.53|2817.88|2816.78|3375
1583803200000|2020-03-10 01:20:00|2824.38|2823.28|2825.88|2824.78|2826.63|2825.53|2821.63|2820.53|2487
1583803500000|2020-03-10 01:25:00|2826.88|2825.78|2830.25|2829.15|2834.38|2833.28|2826.75|2825.65|4895
1583803800000|2020-03-10 01:30:00|2830.13|2829.03|2826.63|2825.53|2832.38|2831.28|2825.63|2824.53|3151
1583804100000|2020-03-10 01:35:00|2827.13|2826.03|2825.88|2824.78|2828.13|2827.03|2825.63|2824.53|2430
1583804400000|2020-03-10 01:40:00|2825.75|2824.65|2820|2818.9|2826.38|2825.28|2818.88|2817.78|3921
1583804700000|2020-03-10 01:45:00|2819.75|2818.65|2815.63|2814.53|2825.63|2824.53|2814.63|2813.53|2613
1583805000000|2020-03-10 01:50:00|2815.75|2814.65|2814|2812.9|2819.5|2818.4|2812.88|2811.78|3055
1583805300000|2020-03-10 01:55:00|2814.5|2813.4|2812.88|2811.78|2815.63|2814.53|2810|2808.9|3061
1583805600000|2020-03-10 02:00:00|2813.13|2812.03|2814.63|2813.53|2820.63|2819.53|2813.13|2812.03|2623
1583805900000|2020-03-10 02:05:00|2813.63|2812.53|2816.25|2815.15|2817.88|2816.78|2810.5|2809.4|2325
1583806200000|2020-03-10 02:10:00|2816.38|2815.28|2815.75|2814.65|2816.38|2815.28|2811.13|2810.03|1205
1583806500000|2020-03-10 02:15:00|2815.63|2814.53|2814.25|2813.15|2815.63|2814.53|2810.88|2809.78|1343
1583806800000|2020-03-10 02:20:00|2814.38|2813.28|2818.25|2817.15|2819.13|2818.03|2813.25|2812.15|2096
1583807100000|2020-03-10 02:25:00|2818.13|2817.03|2816.63|2815.53|2819|2817.9|2813.38|2812.28|1274
1583807400000|2020-03-10 02:30:00|2816.5|2815.4|2813.13|2812.03|2816.88|2815.78|2811|2809.9|1273
1583807700000|2020-03-10 02:35:00|2813.63|2812.53|2804.75|2803.65|2814.38|2813.28|2802.63|2801.53|4021
1583808000000|2020-03-10 02:40:00|2805.75|2804.65|2805.5|2804.4|2809.38|2808.28|2804|2802.9|1527
1583808300000|2020-03-10 02:45:00|2805.63|2804.53|2808.25|2807.15|2808.5|2807.4|2804.5|2803.4|1010
1583808600000|2020-03-10 02:50:00|2808|2806.9|2813.75|2812.65|2815.38|2814.28|2807.75|2806.65|1402
1583808900000|2020-03-10 02:55:00|2813.88|2812.78|2817.63|2816.53|2818.38|2817.28|2813.25|2812.15|1095
1583809200000|2020-03-10 03:00:00|2817.38|2816.28|2819.38|2818.28|2819.38|2818.28|2814.75|2813.65|1335
1583809500000|2020-03-10 03:05:00|2819.25|2818.15|2817.25|2816.15|2819.38|2818.28|2815.25|2814.15|792
1583809800000|2020-03-10 03:10:00|2817.13|2816.03|2817.63|2816.53|2817.63|2816.53|2813|2811.9|1112
1583810100000|2020-03-10 03:15:00|2817.5|2816.4|2818.38|2817.28|2818.38|2817.28|2815.88|2814.78|1289
1583810400000|2020-03-10 03:20:00|2818.63|2817.53|2818.63|2817.53|2819.63|2818.53|2816.63|2815.53|2089
1583810700000|2020-03-10 03:25:00|2818.88|2817.78|2820.13|2819.03|2820.38|2819.28|2818.63|2817.53|1847
1583811000000|2020-03-10 03:30:00|2819.88|2818.78|2819.75|2818.65|2820.13|2819.03|2814.25|2813.15|1654
1583811300000|2020-03-10 03:35:00|2820.13|2819.03|2821.13|2820.53|2821.13|2820.53|2820|2818.9|1930
1583811600000|2020-03-10 03:40:00|2821.38|2820.78|2820.88|2820.28|2821.63|2821.03|2819.38|2818.78|1318
1583811900000|2020-03-10 03:45:00|2820.75|2820.15|2822.88|2822.28|2823.13|2822.53|2820.75|2820.15|2134
1583812200000|2020-03-10 03:50:00|2823|2822.4|2822.13|2821.53|2823.38|2822.78|2820.75|2820.15|2098
1583812500000|2020-03-10 03:55:00|2822|2821.4|2822.88|2822.28|2822.88|2822.28|2818.38|2817.78|2693
1583812800000|2020-03-10 04:00:00|2822.75|2822.15|2819.75|2819.15|2822.88|2822.28|2817.25|2816.65|2086
1583813100000|2020-03-10 04:05:00|2819.88|2819.28|2817.75|2817.15|2821.88|2821.28|2817.75|2817.15|2855
1583813400000|2020-03-10 04:10:00|2817.63|2817.03|2820.63|2820.03|2821.38|2820.78|2815.75|2815.15|3570
1583813700000|2020-03-10 04:15:00|2820.88|2820.28|2821.63|2821.03|2823.13|2822.53|2820.13|2819.53|1760
1583814000000|2020-03-10 04:20:00|2821.75|2821.15|2823.88|2823.28|2823.88|2823.28|2821.13|2820.53|2131
1583814300000|2020-03-10 04:25:00|2824|2823.4|2824.38|2823.78|2826.13|2825.53|2823.38|2822.78|3049
1583814600000|2020-03-10 04:30:00|2824.25|2823.65|2825.5|2824.9|2826.63|2826.03|2822|2821.4|2853
1583814900000|2020-03-10 04:35:00|2825.88|2825.28|2825.88|2825.28|2826.63|2826.03|2824.38|2823.78|1582
1583815200000|2020-03-10 04:40:00|2826.13|2825.53|2827.13|2826.53|2827.38|2826.78|2824.88|2824.28|1985
1583815500000|2020-03-10 04:45:00|2827.25|2826.65|2830.88|2830.28|2830.88|2830.28|2826.38|2825.78|3475
1583815800000|2020-03-10 04:50:00|2831|2830.4|2831.63|2831.03|2831.63|2831.03|2829.88|2829.28|1679
1583816100000|2020-03-10 04:55:00|2831.38|2830.78|2829.88|2829.28|2832.13|2831.53|2829.63|2829.03|1701
1583816400000|2020-03-10 05:00:00|2829.75|2829.15|2832.88|2832.28|2833.63|2833.03|2829.75|2829.15|2421
1583816700000|2020-03-10 05:05:00|2833|2832.4|2833.63|2833.03|2833.63|2833.03|2831.88|2831.28|1506
1583817000000|2020-03-10 05:10:00|2833.5|2832.9|2840.25|2839.65|2840.38|2839.78|2833.13|2832.53|3822
1583817300000|2020-03-10 05:15:00|2840.13|2839.53|2853.13|2852.53|2853.25|2852.65|2840.13|2839.53|4783
1583817600000|2020-03-10 05:20:00|2853.25|2852.65|2852|2851.4|2853.25|2852.65|2847.5|2846.9|2805
1583817900000|2020-03-10 05:25:00|2852.13|2851.53|2850.25|2849.65|2853.25|2852.65|2849.38|2848.78|1719
1583818200000|2020-03-10 05:30:00|2850.13|2849.53|2852.63|2852.03|2853.88|2853.28|2850|2849.4|1347
1583818500000|2020-03-10 05:35:00|2852.88|2852.28|2853.38|2852.78|2853.38|2852.78|2850.88|2850.28|849
1583818800000|2020-03-10 05:40:00|2853.13|2852.53|2848.38|2847.78|2853.88|2853.28|2848.38|2847.78|1183
1583819100000|2020-03-10 05:45:00|2848.25|2847.65|2847.13|2846.53|2848.88|2848.28|2845.88|2845.28|1144
1583819400000|2020-03-10 05:50:00|2846.88|2846.28|2845.63|2845.03|2849.88|2849.28|2845.25|2844.65|1215
1583819700000|2020-03-10 05:55:00|2845.75|2845.15|2851.38|2850.78|2851.88|2851.28|2844.88|2844.28|1782
1583820000000|2020-03-10 06:00:00|2850.88|2850.28|2848.38|2847.78|2851.63|2851.03|2846.63|2846.03|2375
1583820300000|2020-03-10 06:05:00|2848.25|2847.65|2846.75|2846.15|2849.88|2849.28|2841.88|2841.28|2034
1583820600000|2020-03-10 06:10:00|2846.63|2846.03|2849.75|2849.15|2850.88|2850.28|2846.5|2845.9|2201
1583820900000|2020-03-10 06:15:00|2849.88|2849.28|2844.5|2843.9|2850.63|2850.03|2842.25|2841.65|2222
1583821200000|2020-03-10 06:20:00|2844.38|2843.78|2840.13|2839.53|2846.13|2845.53|2840|2839.4|1369
1583821500000|2020-03-10 06:25:00|2839.88|2839.28|2843|2842.4|2844.63|2844.03|2838.88|2838.28|1091
1583821800000|2020-03-10 06:30:00|2842.88|2842.28|2847.63|2847.03|2849.63|2849.03|2842.63|2842.03|1673
1583822100000|2020-03-10 06:35:00|2847.5|2846.9|2846.13|2845.53|2850.38|2849.78|2846.13|2845.53|909
1583822400000|2020-03-10 06:40:00|2846.38|2845.78|2845.75|2845.15|2849|2848.4|2845.38|2844.78|1229
1583822700000|2020-03-10 06:45:00|2845.88|2845.28|2846.88|2846.28|2847.38|2846.78|2843.13|2842.53|983
1583823000000|2020-03-10 06:50:00|2846.75|2846.15|2852.13|2851.53|2852.88|2852.28|2846.25|2845.65|2093
1583823300000|2020-03-10 06:55:00|2852.38|2851.78|2850.38|2849.78|2852.88|2852.28|2849.5|2848.9|1469
1583823600000|2020-03-10 07:00:00|2850.25|2849.65|2841.88|2841.28|2850.25|2849.65|2840.75|2840.15|3891
1583823900000|2020-03-10 07:05:00|2841.75|2841.15|2836.13|2835.53|2841.75|2841.15|2834.63|2834.03|3238
1583824200000|2020-03-10 07:10:00|2835.88|2835.28|2832.63|2832.03|2838.88|2838.28|2830.88|2830.28|2460
1583824500000|2020-03-10 07:15:00|2832.88|2832.28|2828.5|2827.9|2835.38|2834.78|2828.13|2827.53|2510
1583824800000|2020-03-10 07:20:00|2828.63|2828.03|2819.38|2818.78|2829.88|2829.28|2819.13|2818.53|2790
1583825100000|2020-03-10 07:25:00|2819.13|2818.53|2821|2820.4|2822.88|2822.28|2816.63|2816.03|3162
1583825400000|2020-03-10 07:30:00|2820.75|2820.15|2825.75|2825.15|2829|2828.4|2816.88|2816.28|3081
1583825700000|2020-03-10 07:35:00|2825.88|2825.28|2828.25|2827.65|2828.75|2828.15|2824.88|2824.28|1635
1583826000000|2020-03-10 07:40:00|2828.13|2827.53|2825.38|2824.78|2828.38|2827.78|2821.5|2820.9|2068
1583826300000|2020-03-10 07:45:00|2825.63|2825.03|2822.13|2821.53|2828.13|2827.53|2821|2820.4|2867
1583826600000|2020-03-10 07:50:00|2821.88|2821.28|2820.13|2819.53|2823.25|2822.65|2815.38|2814.78|3756
1583826900000|2020-03-10 07:55:00|2820.38|2819.78|2821.88|2821.28|2828.63|2828.03|2816.5|2815.9|5196
1583827200000|2020-03-10 08:00:00|2822.13|2821.53|2819|2818.4|2822.13|2821.53|2814.88|2814.28|5866
1583827500000|2020-03-10 08:05:00|2818.63|2818.03|2827.88|2827.28|2831.88|2831.28|2816.38|2815.78|5745
1583827800000|2020-03-10 08:10:00|2827.75|2827.15|2811.75|2811.15|2830.88|2830.28|2809.88|2809.28|7804
1583828100000|2020-03-10 08:15:00|2812.25|2811.65|2823.63|2823.03|2825|2824.4|2809.63|2809.03|5363
1583828400000|2020-03-10 08:20:00|2823.88|2823.28|2831.75|2831.15|2831.88|2831.28|2818.88|2818.28|5176
1583828700000|2020-03-10 08:25:00|2831.5|2830.9|2832.88|2832.28|2835.88|2835.28|2829.13|2828.53|6537
1583829000000|2020-03-10 08:30:00|2833|2832.4|2835.88|2835.28|2838|2837.4|2830.88|2830.28|3635
1583829300000|2020-03-10 08:35:00|2835.63|2835.03|2841|2840.4|2841.25|2840.65|2834.5|2833.9|3923
1583829600000|2020-03-10 08:40:00|2840.88|2840.28|2849.25|2848.65|2849.38|2848.78|2840.63|2840.03|5272
1583829900000|2020-03-10 08:45:00|2849.38|2848.78|2847.13|2846.53|2849.63|2849.03|2844.13|2843.53|3597
1583830200000|2020-03-10 08:50:00|2847.63|2847.03|2849.38|2848.78|2852.63|2852.03|2843.13|2842.53|5080
1583830500000|2020-03-10 08:55:00|2849.13|2848.53|2857.38|2856.78|2858.13|2857.53|2848.5|2847.9|6254
1583830800000|2020-03-10 09:00:00|2857.13|2856.53|2859.13|2858.53|2859.88|2859.28|2852.25|2851.65|5371
1583831100000|2020-03-10 09:05:00|2859|2858.4|2854.38|2853.78|2859.13|2858.53|2853.13|2852.53|4552
1583831400000|2020-03-10 09:10:00|2854.5|2853.9|2850.88|2850.28|2856.13|2855.53|2848.88|2848.28|4470
1583831700000|2020-03-10 09:15:00|2851.38|2850.78|2858.75|2858.15|2859|2858.4|2850.88|2850.28|3183
1583832000000|2020-03-10 09:20:00|2858.63|2858.03|2860.88|2860.28|2865.63|2865.03|2855.88|2855.28|7611
1583832300000|2020-03-10 09:25:00|2861.25|2860.65|2861.88|2861.28|2864.25|2863.65|2860.38|2859.78|2721
1583832600000|2020-03-10 09:30:00|2862.13|2861.53|2863.63|2863.03|2866.13|2865.53|2859.38|2858.78|3529
1583832900000|2020-03-10 09:35:00|2863.75|2863.15|2872|2871.4|2874.13|2873.53|2863.38|2862.78|7992
1583833200000|2020-03-10 09:40:00|2871.88|2871.28|2872.63|2872.03|2877.88|2877.28|2871.88|2871.28|6370
1583833500000|2020-03-10 09:45:00|2872.88|2872.28|2878.25|2877.65|2880.88|2880.28|2871.38|2870.78|7463
1583833800000|2020-03-10 09:50:00|2878.5|2877.9|2875.75|2875.15|2880|2879.4|2874.25|2873.65|4033
1583834100000|2020-03-10 09:55:00|2876|2875.4|2878.5|2877.9|2881.75|2881.15|2875|2874.4|4886
1583834400000|2020-03-10 10:00:00|2878.75|2878.15|2873.75|2873.15|2878.75|2878.15|2868.5|2867.9|4996
1583834700000|2020-03-10 10:05:00|2874|2873.4|2874|2873.4|2876.25|2875.65|2872.25|2871.65|2424
1583835000000|2020-03-10 10:10:00|2874.25|2873.65|2879.25|2878.65|2880.75|2880.15|2874.25|2873.65|4166
1583835300000|2020-03-10 10:15:00|2879.5|2878.9|2879.55|2878.95|2880|2879.4|2872.5|2871.9|3611
1583835600000|2020-03-10 10:20:00|2879.8|2879.2|2871.67|2871.07|2879.8|2879.2|2871.17|2870.57|3277
1583835900000|2020-03-10 10:25:00|2871.42|2870.82|2873.17|2872.57|2876.67|2876.07|2871.42|2870.82|3320
1583836200000|2020-03-10 10:30:00|2872.92|2872.32|2877.42|2876.82|2880.17|2879.57|2871.42|2870.82|4178
1583836500000|2020-03-10 10:35:00|2877.17|2876.57|2873.42|2872.82|2877.42|2876.82|2869.17|2868.57|4473
1583836800000|2020-03-10 10:40:00|2873.67|2873.07|2878.92|2878.32|2879.17|2878.57|2872.42|2871.82|3551
1583837100000|2020-03-10 10:45:00|2879.17|2878.57|2881.92|2881.32|2884.92|2884.32|2878.67|2878.07|6892
1583837400000|2020-03-10 10:50:00|2882.17|2881.57|2883.67|2883.07|2883.92|2883.32|2879.42|2878.82|3716
1583837700000|2020-03-10 10:55:00|2883.92|2883.32|2878.92|2878.32|2884.67|2884.07|2878.67|2878.07|3684
1583838000000|2020-03-10 11:00:00|2878.17|2877.57|2873.42|2872.82|2879.67|2879.07|2873.17|2872.57|3537
1583838300000|2020-03-10 11:05:00|2873.67|2873.07|2872.42|2871.82|2875.17|2874.57|2870.92|2870.32|3373
1583838600000|2020-03-10 11:10:00|2872.67|2872.07|2870.42|2869.82|2876.67|2876.07|2869.92|2869.32|4137
1583838900000|2020-03-10 11:15:00|2870.17|2869.57|2866.92|2866.32|2872.17|2871.57|2866.42|2865.82|3874
1583839200000|2020-03-10 11:20:00|2866.67|2866.07|2865.92|2865.32|2866.92|2866.32|2863.17|2862.57|4902
1583839500000|2020-03-10 11:25:00|2864.92|2864.32|2862.42|2861.82|2866.42|2865.82|2861.67|2861.07|4368
1583839800000|2020-03-10 11:30:00|2862.67|2862.07|2866.17|2865.57|2869.42|2868.82|2862.42|2861.82|4122
1583840100000|2020-03-10 11:35:00|2865.92|2865.32|2867.42|2866.82|2868.67|2868.07|2863.67|2863.07|2919
1583840400000|2020-03-10 11:40:00|2867.67|2867.07|2865.92|2865.32|2870.17|2869.57|2865.92|2865.32|2456
1583840700000|2020-03-10 11:45:00|2866.17|2865.57|2860.55|2859.95|2866.92|2866.32|2860.55|2859.95|3876
1583841000000|2020-03-10 11:50:00|2860.67|2860.07|2858.05|2857.45|2862.8|2862.2|2857.55|2856.95|4144
1583841300000|2020-03-10 11:55:00|2858.3|2857.7|2861.17|2860.57|2864.17|2863.57|2857.05|2856.45|4704
1583841600000|2020-03-10 12:00:00|2861.05|2860.45|2868.55|2867.95|2869.3|2868.7|2861.05|2860.45|5053
1583841900000|2020-03-10 12:05:00|2868.3|2867.7|2845.8|2845.2|2869.17|2868.57|2843.42|2842.82|19349
1583842200000|2020-03-10 12:10:00|2845.92|2845.32|2855.55|2854.95|2857.55|2856.95|2840.3|2839.7|15970
1583842500000|2020-03-10 12:15:00|2855.67|2855.07|2850.92|2850.32|2855.8|2855.2|2845.42|2844.82|8777
1583842800000|2020-03-10 12:20:00|2850.67|2850.07|2850.42|2849.82|2852.17|2851.57|2847.05|2846.45|4685
1583843100000|2020-03-10 12:25:00|2850.17|2849.57|2838.05|2837.45|2853.05|2852.45|2838.05|2837.45|8395
1583843400000|2020-03-10 12:30:00|2837.55|2836.95|2837.67|2837.07|2843.8|2843.2|2831.05|2830.45|14025
1583843700000|2020-03-10 12:35:00|2838.05|2837.45|2832.8|2832.2|2840.05|2839.45|2830.8|2830.2|9536
1583844000000|2020-03-10 12:40:00|2832.67|2832.07|2825.67|2825.07|2836.55|2835.95|2823.55|2822.95|18724
1583844300000|2020-03-10 12:45:00|2825.55|2824.95|2835.55|2834.95|2836.92|2836.32|2823.67|2823.07|11023
1583844600000|2020-03-10 12:50:00|2835.67|2835.07|2849.92|2849.32|2853.42|2852.82|2834.3|2833.7|15218
1583844900000|2020-03-10 12:55:00|2850.05|2849.45|2844.05|2843.45|2850.17|2849.57|2842.3|2841.7|5961
1583845200000|2020-03-10 13:00:00|2843.67|2843.07|2844.92|2844.32|2851.67|2851.07|2842.17|2841.57|8645
1583845500000|2020-03-10 13:05:00|2845.05|2844.45|2839.92|2839.32|2848.3|2847.7|2839.8|2839.2|7577
1583845800000|2020-03-10 13:10:00|2839.67|2839.07|2842.3|2841.7|2845.3|2844.7|2838.55|2837.95|5526
1583846100000|2020-03-10 13:15:00|2841.8|2841.2|2842.8|2842.2|2842.8|2842.2|2834.8|2834.2|8400
1583846400000|2020-03-10 13:20:00|2842.67|2842.07|2845.42|2844.82|2849.3|2848.7|2842.67|2842.07|7636
1583846700000|2020-03-10 13:25:00|2845.3|2844.7|2846.3|2845.7|2847.55|2846.95|2841.8|2841.2|9621
1583847000000|2020-03-10 13:30:00|2846.2|2845.8|2846.66|2846.26|2851.91|2851.51|2836.78|2836.38|51342
1583847300000|2020-03-10 13:35:00|2847.16|2846.76|2831.66|2831.26|2848.66|2848.26|2828.28|2827.88|36718
1583847600000|2020-03-10 13:40:00|2831.41|2831.01|2819.41|2819.01|2832.16|2831.76|2814.66|2814.26|37477
1583847900000|2020-03-10 13:45:00|2820.16|2819.76|2817.16|2816.76|2822.91|2822.51|2809.41|2809.01|29527
1583848200000|2020-03-10 13:50:00|2816.91|2816.51|2823.91|2823.51|2825.16|2824.76|2812.41|2812.01|26214
1583848500000|2020-03-10 13:55:00|2824.16|2823.76|2826.66|2826.26|2833.91|2833.51|2822.91|2822.51|29721
1583848800000|2020-03-10 14:00:00|2826.91|2826.51|2833.41|2833.01|2835.66|2835.26|2820.66|2820.26|26173
1583849100000|2020-03-10 14:05:00|2832.91|2832.51|2840.41|2840.01|2842.41|2842.01|2828.66|2828.26|27715
1583849400000|2020-03-10 14:10:00|2840.66|2840.26|2844.16|2843.76|2847.91|2847.51|2839.91|2839.51|23966
1583849700000|2020-03-10 14:15:00|2843.91|2843.51|2838.41|2838.01|2846.41|2846.01|2835.16|2834.76|28634
1583850000000|2020-03-10 14:20:00|2838.66|2838.26|2834.16|2833.76|2846.41|2846.01|2833.66|2833.26|33102
1583850300000|2020-03-10 14:25:00|2834.41|2834.01|2823.66|2823.26|2834.41|2834.01|2822.91|2822.51|22492
1583850600000|2020-03-10 14:30:00|2823.53|2823.13|2818.66|2818.26|2823.91|2823.51|2813.91|2813.51|30589
1583850900000|2020-03-10 14:35:00|2818.41|2818.01|2815.91|2815.51|2821.66|2821.26|2812.41|2812.01|24291
1583851200000|2020-03-10 14:40:00|2815.66|2815.26|2809.41|2809.01|2817.66|2817.26|2807.16|2806.76|27005
1583851500000|2020-03-10 14:45:00|2809.16|2808.76|2797.66|2797.26|2812.16|2811.76|2796.91|2796.51|31628
1583851800000|2020-03-10 14:50:00|2797.41|2797.01|2788.16|2787.76|2800.41|2800.01|2787.16|2786.76|33079
1583852100000|2020-03-10 14:55:00|2787.91|2787.51|2785.91|2785.51|2798.16|2797.76|2785.66|2785.26|30037
1583852400000|2020-03-10 15:00:00|2786.41|2786.01|2790.16|2789.76|2794.66|2794.26|2782.41|2782.01|28598
1583852700000|2020-03-10 15:05:00|2789.66|2789.26|2800.66|2800.26|2803.16|2802.76|2787.66|2787.26|28722
1583853000000|2020-03-10 15:10:00|2800.41|2800.01|2780.83|2780.43|2801.91|2801.51|2780.83|2780.43|35049
1583853300000|2020-03-10 15:15:00|2780.08|2779.68|2773.83|2773.43|2786.58|2786.18|2772.08|2771.68|36964
1583853600000|2020-03-10 15:20:00|2774.08|2773.68|2757.83|2757.43|2775.58|2775.18|2757.33|2756.93|38225
1583853900000|2020-03-10 15:25:00|2757.58|2757.18|2747.58|2747.18|2765.08|2764.68|2747.33|2746.93|64236
1583854200000|2020-03-10 15:30:00|2748.08|2747.68|2744.58|2744.18|2752.83|2752.43|2741.58|2741.18|46509
1583854500000|2020-03-10 15:35:00|2743.58|2743.18|2746.08|2745.68|2748.2|2747.8|2733.33|2732.93|37041
1583854800000|2020-03-10 15:40:00|2746.33|2745.93|2762.83|2762.43|2763.58|2763.18|2739.08|2738.68|42986
1583855100000|2020-03-10 15:45:00|2762.58|2762.18|2767.83|2767.43|2774.33|2773.93|2759.33|2758.93|40929
1583855400000|2020-03-10 15:50:00|2767.95|2767.55|2750.7|2750.3|2771.58|2771.18|2747.45|2747.05|34202
1583855700000|2020-03-10 15:55:00|2750.83|2750.43|2753.33|2752.93|2761.08|2760.68|2744.83|2744.43|27750
1583856000000|2020-03-10 16:00:00|2754.58|2754.18|2769.7|2769.3|2780.58|2780.18|2753.83|2753.43|36227
1583856300000|2020-03-10 16:05:00|2770.08|2769.68|2774.83|2774.43|2777.08|2776.68|2766.08|2765.68|36221
1583856600000|2020-03-10 16:10:00|2774.58|2774.18|2793.83|2793.43|2797.08|2796.68|2774.58|2774.18|40162
1583856900000|2020-03-10 16:15:00|2794.08|2793.68|2794.83|2794.43|2801.58|2801.18|2789.58|2789.18|29043
1583857200000|2020-03-10 16:20:00|2795.33|2794.93|2791.58|2791.18|2795.7|2795.3|2785.83|2785.43|19841
1583857500000|2020-03-10 16:25:00|2791.33|2790.93|2774.83|2774.43|2793.08|2792.68|2774.83|2774.43|27808
1583857800000|2020-03-10 16:30:00|2774.33|2773.93|2761.58|2761.18|2775.58|2775.18|2756.58|2756.18|34197
1583858100000|2020-03-10 16:35:00|2761.7|2761.3|2771.33|2770.93|2774.08|2773.68|2756.08|2755.68|30236
1583858400000|2020-03-10 16:40:00|2771.2|2770.8|2781.7|2781.3|2782.08|2781.68|2760.83|2760.43|21130
1583858700000|2020-03-10 16:45:00|2781.58|2781.18|2776.08|2775.68|2785.08|2784.68|2775.58|2775.18|19708
1583859000000|2020-03-10 16:50:00|2776.2|2775.8|2788.83|2788.43|2790.2|2789.8|2772.58|2772.18|18206
1583859300000|2020-03-10 16:55:00|2788.33|2787.93|2782.58|2782.18|2791.33|2790.93|2782.33|2781.93|14318
1583859600000|2020-03-10 17:00:00|2782.83|2782.43|2774.2|2773.8|2783.58|2783.18|2768.58|2768.18|23043
1583859900000|2020-03-10 17:05:00|2774.83|2774.43|2794.08|2793.68|2794.08|2793.68|2768.58|2768.18|25919
1583860200000|2020-03-10 17:10:00|2793.58|2793.18|2795.58|2795.18|2797.08|2796.68|2784.45|2784.05|20131
1583860500000|2020-03-10 17:15:00|2796.33|2795.93|2797.95|2797.55|2803.58|2803.18|2786.7|2786.3|22032
1583860800000|2020-03-10 17:20:00|2798.08|2797.68|2799.83|2799.43|2807.58|2807.18|2797.45|2797.05|19968
1583861100000|2020-03-10 17:25:00|2800.08|2799.68|2791.58|2791.18|2800.33|2799.93|2787.83|2787.43|20720
1583861400000|2020-03-10 17:30:00|2791.83|2791.43|2799.08|2798.68|2801.08|2800.68|2784.33|2783.93|22467
1583861700000|2020-03-10 17:35:00|2799.2|2798.8|2787.95|2787.55|2800.08|2799.68|2781.33|2780.93|25132
1583862000000|2020-03-10 17:40:00|2788.33|2787.93|2784.08|2783.68|2793.95|2793.55|2778.58|2778.18|20615
1583862300000|2020-03-10 17:45:00|2783.95|2783.55|2771.83|2771.43|2783.95|2783.55|2770.83|2770.43|23363
1583862600000|2020-03-10 17:50:00|2771.7|2771.3|2766.45|2766.05|2777.08|2776.68|2765.33|2764.93|20727
1583862900000|2020-03-10 17:55:00|2766.33|2765.93|2770.95|2770.55|2774.58|2774.18|2763.83|2763.43|18591
1583863200000|2020-03-10 18:00:00|2770.58|2770.18|2764.83|2764.43|2771.83|2771.43|2760.08|2759.68|23307
1583863500000|2020-03-10 18:05:00|2764.7|2764.3|2777.08|2776.68|2777.58|2777.18|2760.08|2759.68|26442
1583863800000|2020-03-10 18:10:00|2776.83|2776.43|2785.7|2785.3|2785.7|2785.3|2771.58|2771.18|21964
1583864100000|2020-03-10 18:15:00|2785.33|2784.93|2784.08|2783.68|2789.33|2788.93|2780.08|2779.68|16450
1583864400000|2020-03-10 18:20:00|2784.33|2783.93|2773.08|2772.68|2789.7|2789.3|2771.95|2771.55|21084
1583864700000|2020-03-10 18:25:00|2772.08|2771.68|2787.58|2787.18|2790.2|2789.8|2770.45|2770.05|22168
1583865000000|2020-03-10 18:30:00|2787.83|2787.43|2797.58|2797.18|2798.7|2798.3|2784.83|2784.43|17714
1583865300000|2020-03-10 18:35:00|2797.83|2797.43|2799.08|2798.68|2805.33|2804.93|2797.58|2797.18|22768
1583865600000|2020-03-10 18:40:00|2799.33|2798.93|2818.45|2818.05|2818.95|2818.55|2798.08|2797.68|30777
1583865900000|2020-03-10 18:45:00|2818.2|2817.8|2833.7|2833.3|2835.45|2835.05|2815.07|2814.67|26717
1583866200000|2020-03-10 18:50:00|2834.2|2833.8|2827.2|2826.8|2834.82|2834.42|2818.95|2818.55|29100
1583866500000|2020-03-10 18:55:00|2827.7|2827.3|2823.2|2822.8|2831.2|2830.8|2813.95|2813.55|25033
1583866800000|2020-03-10 19:00:00|2823.45|2823.05|2835.95|2835.55|2837.7|2837.3|2818.7|2818.3|30488
1583867100000|2020-03-10 19:05:00|2836.57|2836.17|2832.7|2832.3|2842.2|2841.8|2831.45|2831.05|22371
1583867400000|2020-03-10 19:10:00|2832.2|2831.8|2840.2|2839.8|2842.95|2842.55|2831.82|2831.42|18478
1583867700000|2020-03-10 19:15:00|2839.95|2839.55|2857.95|2857.55|2859.45|2859.05|2832.7|2832.3|39562
1583868000000|2020-03-10 19:20:00|2856.7|2856.3|2856.7|2856.3|2864.45|2864.05|2850.95|2850.55|33024
1583868300000|2020-03-10 19:25:00|2856.2|2855.8|2841.45|2841.05|2856.45|2856.05|2839.95|2839.55|28296
1583868600000|2020-03-10 19:30:00|2841.7|2841.3|2837.95|2837.55|2851.2|2850.8|2831.2|2830.8|28040
1583868900000|2020-03-10 19:35:00|2838.2|2837.8|2856.07|2855.67|2858.82|2858.42|2836.32|2835.92|27594
1583869200000|2020-03-10 19:40:00|2856.45|2856.05|2849.7|2849.3|2860.57|2860.17|2849.45|2849.05|27833
1583869500000|2020-03-10 19:45:00|2849.95|2849.55|2864.45|2864.05|2866.32|2865.92|2849.2|2848.8|28805
1583869800000|2020-03-10 19:50:00|2864.2|2863.8|2877.57|2877.17|2877.7|2877.3|2862.95|2862.55|54151
1583870100000|2020-03-10 19:55:00|2877.95|2877.55|2885.45|2885.05|2885.45|2885.05|2870.95|2870.55|149654
1583870400000|2020-03-10 20:00:00|2884.5|2884.1|2880.1|2879.5|2888.35|2887.75|2877.1|2876.5|78950
1583870700000|2020-03-10 20:05:00|2879.97|2879.37|2873.22|2872.62|2884.6|2884|2872.1|2871.5|21866
1583871000000|2020-03-10 20:10:00|2873.1|2872.5|2870.89|2869.39|2874.35|2873.75|2864.35|2863.75|26996
1583871300000|2020-03-10 20:15:00|2871.49|2869.99|2872.31|2870.81|2873.14|2871.64|2871.08|2869.58|4
1583871600000|2020-03-10 20:20:00|2872.36|2870.86|2874.18|2872.68|2874.31|2872.81|2872.23|2870.73|0
1583871900000|2020-03-10 20:25:00|2874.2|2872.7|2876.33|2874.83|2878.09|2876.59|2874.01|2872.51|0
1583872200000|2020-03-10 20:30:00|2869.72|2869.12|2876.22|2875.62|2876.72|2876.12|2869.47|2868.87|5271
1583872500000|2020-03-10 20:35:00|2875.97|2875.37|2868.22|2867.62|2875.97|2875.37|2867.72|2867.12|3136
1583872800000|2020-03-10 20:40:00|2867.97|2867.37|2868.72|2868.12|2868.97|2868.37|2865.22|2864.62|2294
1583873100000|2020-03-10 20:45:00|2868.47|2867.87|2875.22|2874.62|2875.22|2874.62|2868.22|2867.62|3177
1583873400000|2020-03-10 20:50:00|2874.97|2874.37|2874.22|2873.62|2875.47|2874.87|2872.72|2872.12|2082
1583873700000|2020-03-10 20:55:00|2874.47|2873.87|2881.13|2879.63|2881.24|2880.37|2873.97|2873.37|4614
1583874000000|2020-03-10 21:00:00|2880.63|2879.13|2880.08|2878.58|2880.88|2879.38|2879.39|2877.89|3
1583874300000|2020-03-10 21:05:00|2880.12|2878.62|2879.21|2877.71|2880.12|2878.62|2878.81|2877.31|0
1583874600000|2020-03-10 21:10:00|2879.1|2877.6|2878.61|2877.11|2879.38|2877.88|2878.57|2877.07|0
1583874900000|2020-03-10 21:15:00|2878.54|2877.04|2878.11|2876.61|2878.55|2877.05|2878.07|2876.57|0
1583875200000|2020-03-10 21:20:00|2878.18|2876.68|2877.21|2875.71|2878.18|2876.68|2876.81|2875.31|0
1583875500000|2020-03-10 21:25:00|2877.1|2875.6|2876.51|2875.01|2877.1|2875.6|2875.81|2874.31|0
1583875800000|2020-03-10 21:30:00|2876.66|2875.16|2876.73|2875.23|2876.73|2875.23|2875.9|2874.4|0
1583876100000|2020-03-10 21:35:00|2876.51|2875.01|2876.77|2875.27|2876.84|2875.34|2876.41|2874.91|0
1583876400000|2020-03-10 21:40:00|2876.81|2875.31|2875.46|2873.96|2876.99|2875.49|2875.1|2873.6|0
1583876700000|2020-03-10 21:45:00|2875.68|2874.18|2876.04|2874.54|2877.43|2875.93|2875.68|2874.18|0
1583877000000|2020-03-10 21:50:00|2876.3|2874.8|2870.37|2868.87|2876.3|2874.8|2870.37|2868.87|0
1583877300000|2020-03-10 21:55:00|2869.54|2868.04|2871.03|2869.53|2872.88|2871.38|2869.22|2867.72|0
1583877600000|2020-03-10 22:00:00|2863.72|2863.12|2860.22|2859.62|2873.6|2873|2859.1|2858.5|6612
1583877900000|2020-03-10 22:05:00|2860.35|2859.75|2858.6|2858|2863.1|2862.5|2854.47|2853.87|3666
1583878200000|2020-03-10 22:10:00|2858.72|2858.12|2852.22|2851.62|2859.22|2858.62|2852.22|2851.62|3808
1583878500000|2020-03-10 22:15:00|2852.1|2851.5|2844.6|2844|2854.35|2853.75|2844.47|2843.87|3829
1583878800000|2020-03-10 22:20:00|2844.72|2844.12|2853.1|2852.5|2853.1|2852.5|2844.1|2843.5|3273
1583879100000|2020-03-10 22:25:00|2852.97|2852.37|2852.47|2851.87|2858.22|2857.62|2849.35|2848.75|2930
1583879400000|2020-03-10 22:30:00|2852.35|2851.75|2855.35|2854.75|2857.22|2856.62|2851.35|2850.75|1444
1583879700000|2020-03-10 22:35:00|2855.47|2854.87|2856.1|2855.5|2856.6|2856|2853.1|2852.5|1103
1583880000000|2020-03-10 22:40:00|2856.22|2855.62|2854.1|2853.5|2858.97|2858.37|2854.1|2853.5|2367
1583880300000|2020-03-10 22:45:00|2854.22|2853.62|2841.97|2841.37|2855.35|2854.75|2840.1|2839.5|4960
1583880600000|2020-03-10 22:50:00|2842.47|2841.87|2837.85|2837.25|2844.85|2844.25|2836.6|2836|3488
1583880900000|2020-03-10 22:55:00|2838.22|2837.62|2840.97|2840.37|2842.22|2841.62|2836.1|2835.5|2344
1583881200000|2020-03-10 23:00:00|2841.6|2841|2843.47|2842.87|2849.1|2848.5|2838.97|2838.37|3003
1583881500000|2020-03-10 23:05:00|2843.6|2843|2838.85|2838.25|2843.6|2843|2837.47|2836.87|3164
1583881800000|2020-03-10 23:10:00|2838.35|2837.75|2836.6|2836|2838.35|2837.75|2835.72|2835.12|1837
1583882100000|2020-03-10 23:15:00|2836.72|2836.12|2836.85|2836.25|2838.85|2838.25|2836.1|2835.5|2210
1583882400000|2020-03-10 23:20:00|2836.72|2836.12|2835.97|2835.37|2838.85|2838.25|2835.85|2835.25|1035
1583882700000|2020-03-10 23:25:00|2836.35|2835.75|2836.1|2835.5|2838.6|2838|2834.35|2833.75|1767
1583883000000|2020-03-10 23:30:00|2836.35|2835.75|2831.22|2830.62|2838.85|2838.25|2830.35|2829.75|3053
1583883300000|2020-03-10 23:35:00|2831.47|2830.87|2826.6|2826|2832.6|2832|2826.6|2826|2377
1583883600000|2020-03-10 23:40:00|2826.47|2825.87|2819.1|2818.5|2827.85|2827.25|2819.1|2818.5|3914
1583883900000|2020-03-10 23:45:00|2819.35|2818.75|2819.1|2818.5|2822.85|2822.25|2815.85|2815.25|4622
1583884200000|2020-03-10 23:50:00|2819.47|2818.87|2823.35|2822.75|2824.35|2823.75|2817.1|2816.5|2615
1583884500000|2020-03-10 23:55:00|2823.6|2823|2830.85|2830.25|2831.85|2831.25|2822.85|2822.25|3922
1583884800000|2020-03-11 00:00:00|2830.97|2830.37|2830.85|2830.25|2832.85|2832.25|2823.72|2823.12|3674
1583885100000|2020-03-11 00:05:00|2830.72|2830.12|2829.85|2829.25|2832.72|2832.12|2825.22|2824.62|3107
1583885400000|2020-03-11 00:10:00|2829.6|2829|2840.6|2840|2843.1|2842.5|2829.6|2829|6036
1583885700000|2020-03-11 00:15:00|2840.72|2840.12|2836.85|2836.25|2840.72|2840.12|2832.1|2831.5|3108
1583886000000|2020-03-11 00:20:00|2837.1|2836.5|2832.35|2831.75|2838.6|2838|2831.6|2831|2295
1583886300000|2020-03-11 00:25:00|2832.22|2831.62|2829.72|2829.12|2833.85|2833.25|2829.6|2829|2027
1583886600000|2020-03-11 00:30:00|2829.6|2829|2817.6|2817|2830.6|2830|2816.22|2815.62|3907
1583886900000|2020-03-11 00:35:00|2817.35|2816.75|2820.72|2820.12|2822.85|2822.25|2816.47|2815.87|3249
1583887200000|2020-03-11 00:40:00|2820.85|2820.25|2811.85|2811.25|2825.35|2824.75|2809.47|2808.87|5711
1583887500000|2020-03-11 00:45:00|2812.22|2811.62|2814.6|2814|2817.35|2816.75|2809.47|2808.87|3914
1583887800000|2020-03-11 00:50:00|2814.35|2813.75|2813.35|2812.75|2815.6|2815|2810.6|2810|2236
1583888100000|2020-03-11 00:55:00|2813.47|2812.87|2821.97|2821.37|2821.97|2821.37|2813.1|2812.5|3375
1583888400000|2020-03-11 01:00:00|2822.22|2821.62|2827.85|2827.25|2834.1|2833.5|2821.22|2820.62|6729
1583888700000|2020-03-11 01:05:00|2827.6|2827|2831.72|2831.12|2833.85|2833.25|2826.85|2826.25|4315
1583889000000|2020-03-11 01:10:00|2831.47|2830.87|2824.72|2824.12|2832.85|2832.25|2823.1|2822.5|2954
1583889300000|2020-03-11 01:15:00|2824.6|2824|2821.35|2820.75|2825.35|2824.75|2818.6|2818|2654
1583889600000|2020-03-11 01:20:00|2821.1|2820.5|2821.35|2820.75|2822.85|2822.25|2817.1|2816.5|2522
1583889900000|2020-03-11 01:25:00|2821.47|2820.87|2807.85|2807.25|2821.6|2821|2807.85|2807.25|3086
1583890200000|2020-03-11 01:30:00|2807.72|2807.12|2817.1|2816.5|2817.35|2816.75|2807.6|2807|3225
1583890500000|2020-03-11 01:35:00|2816.22|2815.62|2800.85|2800.25|2818.6|2818|2800.35|2799.75|4825
1583890800000|2020-03-11 01:40:00|2800.97|2800.37|2798.1|2797.5|2808.6|2808|2796.72|2796.12|4190
1583891100000|2020-03-11 01:45:00|2798.22|2797.62|2806.35|2805.75|2806.85|2806.25|2797.6|2797|2844
1583891400000|2020-03-11 01:50:00|2806.6|2806|2808.6|2808|2811.85|2811.25|2804.35|2803.75|4436
1583891700000|2020-03-11 01:55:00|2808.72|2808.12|2811.6|2811|2811.6|2811|2806.47|2805.87|2114
1583892000000|2020-03-11 02:00:00|2811.72|2811.12|2807.6|2807|2811.85|2811.25|2801.35|2800.75|3432
1583892300000|2020-03-11 02:05:00|2807.35|2806.75|2800.85|2800.25|2807.6|2807|2800.1|2799.5|2477
1583892600000|2020-03-11 02:10:00|2800.72|2800.12|2805.22|2804.62|2807.47|2806.87|2798.1|2797.5|3519
1583892900000|2020-03-11 02:15:00|2805.1|2804.5|2801.85|2801.25|2805.6|2805|2796.85|2796.25|3323
1583893200000|2020-03-11 02:20:00|2801.97|2801.37|2811.35|2810.75|2811.6|2811|2801.97|2801.37|3127
1583893500000|2020-03-11 02:25:00|2811.47|2810.87|2818.72|2818.12|2822.47|2821.87|2810.35|2809.75|5074
1583893800000|2020-03-11 02:30:00|2818.6|2818|2814.35|2813.75|2820.47|2819.87|2811.35|2810.75|2447
1583894100000|2020-03-11 02:35:00|2814.47|2813.87|2815.22|2814.62|2818.6|2818|2812.6|2812|1255
1583894400000|2020-03-11 02:40:00|2815.47|2814.87|2810.6|2810|2816.85|2816.25|2808.97|2808.37|1625
1583894700000|2020-03-11 02:45:00|2810.47|2809.87|2810.1|2809.5|2812.35|2811.75|2807.35|2806.75|1944
1583895000000|2020-03-11 02:50:00|2809.6|2809|2810.72|2810.12|2810.72|2810.12|2805.1|2804.5|2269
1583895300000|2020-03-11 02:55:00|2810.6|2810|2809.22|2808.62|2813.85|2813.25|2808.47|2807.87|2834
1583895600000|2020-03-11 03:00:00|2809.35|2808.75|2807.35|2806.75|2809.47|2808.87|2801.85|2801.25|2553
1583895900000|2020-03-11 03:05:00|2806.97|2806.37|2813.1|2812.5|2815.85|2815.25|2806.6|2806|3032
1583896200000|2020-03-11 03:10:00|2812.97|2812.37|2814.85|2814.25|2815.85|2815.25|2810.85|2810.25|1684
1583896500000|2020-03-11 03:15:00|2814.72|2814.12|2817.72|2817.12|2818.85|2818.25|2814.72|2814.12|2910
1583896800000|2020-03-11 03:20:00|2817.85|2817.25|2819.6|2819|2821.22|2820.62|2813.85|2813.25|1927
1583897100000|2020-03-11 03:25:00|2819.72|2819.12|2814.97|2814.37|2821.85|2821.25|2814.85|2814.25|2989
1583897400000|2020-03-11 03:30:00|2814.72|2814.12|2810.85|2810.25|2814.97|2814.37|2809.1|2808.5|2636
1583897700000|2020-03-11 03:35:00|2810.97|2810.37|2808.72|2808.12|2811.22|2810.62|2807.22|2806.62|1288
1583898000000|2020-03-11 03:40:00|2808.6|2808|2807.97|2807.37|2809.35|2808.75|2802.35|2801.75|2356
1583898300000|2020-03-11 03:45:00|2807.85|2807.25|2809.35|2808.75|2811.97|2811.37|2806.22|2805.62|2334
1583898600000|2020-03-11 03:50:00|2809.47|2808.87|2811.47|2810.87|2812.72|2812.12|2808.1|2807.5|846
1583898900000|2020-03-11 03:55:00|2811.6|2811|2815.22|2814.62|2817.35|2816.75|2811.1|2810.5|2584
1583899200000|2020-03-11 04:00:00|2815.47|2814.87|2814.85|2814.25|2815.6|2815|2810.6|2810|1739
1583899500000|2020-03-11 04:05:00|2814.72|2814.12|2812.72|2812.12|2815.6|2815|2810.22|2809.62|1658
1583899800000|2020-03-11 04:10:00|2812.6|2812|2812.97|2812.37|2815.22|2814.62|2811.47|2810.87|560
1583900100000|2020-03-11 04:15:00|2813.1|2812.5|2810.1|2809.5|2813.22|2812.62|2809.35|2808.75|1079
1583900400000|2020-03-11 04:20:00|2809.85|2809.25|2811.35|2810.75|2813.97|2813.37|2808.72|2808.12|1759
1583900700000|2020-03-11 04:25:00|2811.47|2810.87|2808.6|2808|2814.1|2813.5|2807.85|2807.25|1694
1583901000000|2020-03-11 04:30:00|2808.47|2807.87|2807.97|2807.37|2810.47|2809.87|2807.1|2806.5|1618
1583901300000|2020-03-11 04:35:00|2808.1|2807.5|2808.97|2808.37|2812.85|2812.25|2807.85|2807.25|1029
1583901600000|2020-03-11 04:40:00|2808.85|2808.25|2809.72|2809.12|2810.85|2810.25|2806.35|2805.75|962
1583901900000|2020-03-11 04:45:00|2809.6|2809|2805.35|2804.75|2812.1|2811.5|2805.1|2804.5|2037
1583902200000|2020-03-11 04:50:00|2805.85|2805.25|2804.35|2803.75|2808.1|2807.5|2804.1|2803.5|1762
1583902500000|2020-03-11 04:55:00|2804.47|2803.87|2805.6|2805|2806.97|2806.37|2804.35|2803.75|813
1583902800000|2020-03-11 05:00:00|2805.85|2805.25|2794.1|2793.5|2805.85|2805.25|2790.72|2790.12|4540
1583903100000|2020-03-11 05:05:00|2793.97|2793.37|2787.47|2786.87|2796.72|2796.12|2787.1|2786.5|2240
1583903400000|2020-03-11 05:10:00|2787.85|2787.25|2787.47|2786.87|2789.72|2789.12|2784.6|2784|1800
1583903700000|2020-03-11 05:15:00|2787.35|2786.75|2788.35|2787.75|2790.72|2790.12|2786.85|2786.25|1025
1583904000000|2020-03-11 05:20:00|2788.22|2787.62|2787.97|2787.37|2790.1|2789.5|2785.6|2785|931
1583904300000|2020-03-11 05:25:00|2787.85|2787.25|2790.97|2790.37|2793.1|2792.5|2787.6|2787|1259
1583904600000|2020-03-11 05:30:00|2790.85|2790.25|2786.1|2785.5|2792.47|2791.87|2784.1|2783.5|1865
1583904900000|2020-03-11 05:35:00|2786.22|2785.62|2785.85|2785.25|2786.35|2785.75|2782.85|2782.25|1561
1583905200000|2020-03-11 05:40:00|2786.97|2786.37|2786.6|2786|2788.72|2788.12|2782.72|2782.12|1250
1583905500000|2020-03-11 05:45:00|2786.85|2786.25|2787.35|2786.75|2789.35|2788.75|2784.85|2784.25|1616
1583905800000|2020-03-11 05:50:00|2787.47|2786.87|2786.47|2785.87|2788.6|2788|2785.6|2785|1584
1583906100000|2020-03-11 05:55:00|2786.35|2785.75|2787.97|2787.37|2789.1|2788.5|2782.72|2782.12|1881
1583906400000|2020-03-11 06:00:00|2788.85|2788.25|2799.35|2798.75|2812.85|2812.25|2788.85|2788.25|6115
1583906700000|2020-03-11 06:05:00|2799.22|2798.62|2793.35|2792.75|2802.72|2802.12|2792.6|2792|2779
1583907000000|2020-03-11 06:10:00|2793.85|2793.25|2794.22|2793.62|2798.22|2797.62|2792.1|2791.5|1014
1583907300000|2020-03-11 06:15:00|2794.1|2793.5|2796.1|2795.5|2799.72|2799.12|2793.97|2793.37|1479
1583907600000|2020-03-11 06:20:00|2796.35|2795.75|2799.22|2798.62|2801.72|2801.12|2795.72|2795.12|1062
1583907900000|2020-03-11 06:25:00|2799.35|2798.75|2803.6|2803|2804.85|2804.25|2798.1|2797.5|1661
1583908200000|2020-03-11 06:30:00|2803.97|2803.37|2799.35|2798.75|2806.35|2805.75|2799.1|2798.5|1933
1583908500000|2020-03-11 06:35:00|2799.22|2798.62|2797.35|2796.75|2801.72|2801.12|2795.1|2794.5|1762
1583908800000|2020-03-11 06:40:00|2797.47|2796.87|2786.97|2786.37|2799.1|2798.5|2786.97|2786.37|2632
1583909100000|2020-03-11 06:45:00|2786.47|2785.87|2788.85|2788.25|2790.22|2789.62|2785.6|2785|1299
1583909400000|2020-03-11 06:50:00|2788.97|2788.37|2784.1|2783.5|2792.72|2792.12|2782.22|2781.62|1875
1583909700000|2020-03-11 06:55:00|2783.72|2783.12|2787.72|2787.12|2788.35|2787.75|2783.35|2782.75|1439
1583910000000|2020-03-11 07:00:00|2787.35|2786.75|2792.72|2792.12|2804.6|2804|2787.22|2786.62|6083
1583910300000|2020-03-11 07:05:00|2792.6|2792|2805.47|2804.87|2808.72|2808.12|2792.47|2791.87|2737
1583910600000|2020-03-11 07:10:00|2806.1|2805.5|2810.47|2809.87|2810.47|2809.87|2800.6|2800|3354
1583910900000|2020-03-11 07:15:00|2809.97|2809.37|2807.72|2807.12|2813.47|2812.87|2805.35|2804.75|2431
1583911200000|2020-03-11 07:20:00|2807.85|2807.25|2803.47|2802.87|2810.85|2810.25|2801.6|2801|2328
1583911500000|2020-03-11 07:25:00|2803.72|2803.12|2796.22|2795.62|2804.85|2804.25|2795.47|2794.87|3302
1583911800000|2020-03-11 07:30:00|2796.35|2795.75|2800.72|2800.12|2802.85|2802.25|2796.35|2795.75|1605
1583912100000|2020-03-11 07:35:00|2800.6|2800|2803.85|2803.25|2808.97|2808.37|2796.22|2795.62|2294
1583912400000|2020-03-11 07:40:00|2803.35|2802.75|2808.35|2807.75|2808.97|2808.37|2803.1|2802.5|1547
1583912700000|2020-03-11 07:45:00|2808.47|2807.87|2809.47|2808.87|2814.97|2814.37|2807.97|2807.37|3092
1583913000000|2020-03-11 07:50:00|2809.6|2809|2809.35|2808.75|2811.6|2811|2805.47|2804.87|2211
1583913300000|2020-03-11 07:55:00|2809.22|2808.62|2813.97|2813.37|2814.6|2814|2808.22|2807.62|1642
1583913600000|2020-03-11 08:00:00|2812.6|2812|2805.22|2804.62|2815.85|2815.25|2804.35|2803.75|8574
1583913900000|2020-03-11 08:05:00|2805.72|2805.12|2815.72|2815.12|2821.72|2821.12|2805.1|2804.5|5890
1583914200000|2020-03-11 08:10:00|2815.6|2815|2817.72|2817.12|2822.47|2821.87|2813.97|2813.37|3682
1583914500000|2020-03-11 08:15:00|2817.85|2817.25|2816.97|2816.37|2819.85|2819.25|2814.6|2814|3170
1583914800000|2020-03-11 08:20:00|2816.6|2816|2803.72|2803.12|2820.1|2819.5|2802.6|2802|4880
1583915100000|2020-03-11 08:25:00|2803.35|2802.75|2797.35|2796.75|2803.47|2802.87|2793.6|2793|6167
1583915400000|2020-03-11 08:30:00|2797.72|2797.12|2808.22|2807.62|2813.72|2813.12|2792.47|2791.87|5997
1583915700000|2020-03-11 08:35:00|2807.97|2807.37|2809.22|2808.62|2812.72|2812.12|2800.85|2800.25|5677
1583916000000|2020-03-11 08:40:00|2809.47|2808.87|2816.97|2816.37|2816.97|2816.37|2805.47|2804.87|4033
1583916300000|2020-03-11 08:45:00|2816.85|2816.25|2831.97|2831.37|2835.72|2835.12|2816.72|2816.12|11524
1583916600000|2020-03-11 08:50:00|2831.85|2831.25|2831.72|2831.12|2836.97|2836.37|2828.47|2827.87|4424
1583916900000|2020-03-11 08:55:00|2831.97|2831.37|2830.1|2829.5|2840.35|2839.75|2830.1|2829.5|5239
1583917200000|2020-03-11 09:00:00|2830.22|2829.62|2826.97|2826.37|2832.47|2831.87|2824.6|2824|3278
1583917500000|2020-03-11 09:05:00|2827.1|2826.5|2823.72|2823.12|2827.85|2827.25|2819.85|2819.25|2498
1583917800000|2020-03-11 09:10:00|2823.6|2823|2823.72|2823.12|2827.97|2827.37|2818.1|2817.5|2926
1583918100000|2020-03-11 09:15:00|2823.6|2823|2820.97|2820.37|2823.6|2823|2819.72|2819.12|2026
1583918400000|2020-03-11 09:20:00|2820.85|2820.25|2818.47|2817.87|2824.22|2823.62|2816.35|2815.75|1903
1583918700000|2020-03-11 09:25:00|2819.22|2818.62|2826.72|2826.12|2828.22|2827.62|2817.72|2817.12|2434
1583919000000|2020-03-11 09:30:00|2826.85|2826.25|2819.85|2819.25|2829.6|2829|2817.85|2817.25|2618
1583919300000|2020-03-11 09:35:00|2819.72|2819.12|2811.72|2811.12|2819.85|2819.25|2808.72|2808.12|3728
1583919600000|2020-03-11 09:40:00|2811.6|2811|2813.6|2813|2814.85|2814.25|2810.47|2809.87|2264
1583919900000|2020-03-11 09:45:00|2813.22|2812.62|2808.47|2807.87|2815.47|2814.87|2808.35|2807.75|1873
1583920200000|2020-03-11 09:50:00|2808.6|2808|2811.97|2811.37|2811.97|2811.37|2805.47|2804.87|2376
1583920500000|2020-03-11 09:55:00|2811.85|2811.25|2817.22|2816.62|2817.35|2816.75|2808.72|2808.12|2619
1583920800000|2020-03-11 10:00:00|2817.1|2816.5|2816.72|2816.12|2817.22|2816.62|2811.72|2811.12|2535
1583921100000|2020-03-11 10:05:00|2816.6|2816|2811.35|2810.75|2816.6|2816|2810.47|2809.87|1368
1583921400000|2020-03-11 10:10:00|2810.47|2809.87|2814.85|2814.25|2816.47|2815.87|2809.72|2809.12|1493
1583921700000|2020-03-11 10:15:00|2814.47|2813.87|2815.1|2814.5|2817.22|2816.62|2814.1|2813.5|1460
1583922000000|2020-03-11 10:20:00|2814.97|2814.37|2811.35|2810.75|2814.97|2814.37|2810.97|2810.37|1250
1583922300000|2020-03-11 10:25:00|2811.22|2810.62|2802.97|2802.37|2812.6|2812|2797.6|2797|6007
1583922600000|2020-03-11 10:30:00|2803.1|2802.5|2817.47|2816.87|2824.97|2824.37|2801.35|2800.75|8231
1583922900000|2020-03-11 10:35:00|2817.72|2817.12|2808.22|2807.62|2817.72|2817.12|2805.1|2804.5|4132
1583923200000|2020-03-11 10:40:00|2808.47|2807.87|2815.22|2814.62|2815.22|2814.62|2806.85|2806.25|3260
1583923500000|2020-03-11 10:45:00|2814.72|2814.12|2817.1|2816.5|2821.85|2821.25|2813.1|2812.5|3906
1583923800000|2020-03-11 10:50:00|2817.22|2816.62|2819.47|2818.87|2822.35|2821.75|2813.97|2813.37|3076
1583924100000|2020-03-11 10:55:00|2819.6|2819|2813.47|2812.87|2820.97|2820.37|2812.6|2812|2286
1583924400000|2020-03-11 11:00:00|2813.1|2812.5|2816.22|2815.62|2816.35|2815.75|2810.22|2809.62|3745
1583924700000|2020-03-11 11:05:00|2815.97|2815.37|2807.22|2806.62|2815.97|2815.37|2805.97|2805.37|3159
1583925000000|2020-03-11 11:10:00|2806.97|2806.37|2806.72|2806.12|2810.85|2810.25|2805.22|2804.62|2934
1583925300000|2020-03-11 11:15:00|2806.97|2806.37|2803.72|2803.12|2811.47|2810.87|2803.72|2803.12|3923
1583925600000|2020-03-11 11:20:00|2803.6|2803|2802.72|2802.12|2808.72|2808.12|2801.47|2800.87|4497
1583925900000|2020-03-11 11:25:00|2802.85|2802.25|2798.72|2798.12|2803.6|2803|2796.85|2796.25|5301
1583926200000|2020-03-11 11:30:00|2798.1|2797.5|2802.22|2801.62|2802.35|2801.75|2796.35|2795.75|4706
1583926500000|2020-03-11 11:35:00|2802.1|2801.5|2798.47|2797.87|2802.35|2801.75|2794.6|2794|4107
1583926800000|2020-03-11 11:40:00|2798.35|2797.75|2790.35|2789.75|2798.6|2798|2788.35|2787.75|6291
1583927100000|2020-03-11 11:45:00|2789.85|2789.25|2791.72|2791.12|2792.85|2792.25|2784.35|2783.75|6767
1583927400000|2020-03-11 11:50:00|2791.85|2791.25|2790.35|2789.75|2792.85|2792.25|2789.35|2788.75|4048
1583927700000|2020-03-11 11:55:00|2790.72|2790.12|2796.97|2796.37|2799.1|2798.5|2790.35|2789.75|4902
1583928000000|2020-03-11 12:00:00|2797.22|2796.62|2798.6|2798|2798.85|2798.25|2790.6|2790|5172
1583928300000|2020-03-11 12:05:00|2798.47|2797.87|2794.47|2793.87|2798.85|2798.25|2790.85|2790.25|3661
1583928600000|2020-03-11 12:10:00|2794.35|2793.75|2791.35|2790.75|2794.35|2793.75|2788.97|2788.37|3731
1583928900000|2020-03-11 12:15:00|2791.1|2790.5|2791.97|2791.37|2796.35|2795.75|2784.35|2783.75|8170
1583929200000|2020-03-11 12:20:00|2791.72|2791.12|2790.47|2789.87|2803.85|2803.25|2786.97|2786.37|10108
1583929500000|2020-03-11 12:25:00|2790.6|2790|2787.6|2787|2794.1|2793.5|2787.1|2786.5|3881
1583929800000|2020-03-11 12:30:00|2787.72|2787.12|2784.72|2784.12|2792.6|2792|2780.85|2780.25|6997
1583930100000|2020-03-11 12:35:00|2784.35|2783.75|2782.22|2781.62|2784.47|2783.87|2776.85|2776.25|9234
1583930400000|2020-03-11 12:40:00|2782.1|2781.5|2780.35|2779.75|2782.6|2782|2776.1|2775.5|5405
1583930700000|2020-03-11 12:45:00|2780.47|2779.87|2778.85|2778.25|2783.22|2782.62|2777.72|2777.12|5084
1583931000000|2020-03-11 12:50:00|2778.72|2778.12|2773.85|2773.25|2779.1|2778.5|2771.35|2770.75|9924
1583931300000|2020-03-11 12:55:00|2774.85|2774.25|2769.72|2769.12|2779.6|2779|2768.35|2767.75|8916
1583931600000|2020-03-11 13:00:00|2769.22|2768.62|2778.22|2777.62|2778.85|2778.25|2768.6|2768|5156
1583931900000|2020-03-11 13:05:00|2778.35|2777.75|2782.22|2781.62|2784.6|2784|2776.1|2775.5|6068
1583932200000|2020-03-11 13:10:00|2781.85|2781.25|2783.6|2783|2785.6|2785|2780.97|2780.37|6001
1583932500000|2020-03-11 13:15:00|2783.72|2783.12|2788.6|2788|2788.6|2788|2779.85|2779.25|6895
1583932800000|2020-03-11 13:20:00|2788.35|2787.75|2792.22|2791.62|2796.1|2795.5|2788.35|2787.75|11748
1583933100000|2020-03-11 13:25:00|2792.35|2791.75|2806.35|2805.75|2807.6|2807|2791.85|2791.25|14212
1583933400000|2020-03-11 13:30:00|2806.25|2805.85|2813.25|2812.85|2818.25|2817.85|2798.62|2798.22|49329
1583933700000|2020-03-11 13:35:00|2813.75|2813.35|2801|2800.6|2817.75|2817.35|2798.75|2798.35|34930
1583934000000|2020-03-11 13:40:00|2800.5|2800.1|2801.25|2800.85|2811.75|2811.35|2791.12|2790.72|42587
1583934300000|2020-03-11 13:45:00|2801|2800.6|2796.25|2795.85|2806.25|2805.85|2795|2794.6|27372
1583934600000|2020-03-11 13:50:00|2796|2795.6|2800.37|2799.97|2806.25|2805.85|2791.25|2790.85|30971
1583934900000|2020-03-11 13:55:00|2800.25|2799.85|2803.62|2803.22|2806.5|2806.1|2793.5|2793.1|27082
1583935200000|2020-03-11 14:00:00|2803|2802.6|2801.62|2801.22|2808.75|2808.35|2795.5|2795.1|25866
1583935500000|2020-03-11 14:05:00|2802|2801.6|2810|2809.6|2812.75|2812.35|2798.5|2798.1|25425
1583935800000|2020-03-11 14:10:00|2809.87|2809.47|2807.75|2807.35|2813|2812.6|2803.75|2803.35|22680
1583936100000|2020-03-11 14:15:00|2807.25|2806.85|2804.12|2803.72|2808.5|2808.1|2801|2800.6|22801
1583936400000|2020-03-11 14:20:00|2804|2803.6|2794|2793.6|2805.5|2805.1|2791|2790.6|24570
1583936700000|2020-03-11 14:25:00|2794.12|2793.72|2786.5|2786.1|2799.25|2798.85|2783.75|2783.35|27968
1583937000000|2020-03-11 14:30:00|2785.5|2785.1|2794.62|2794.22|2796|2795.6|2780.75|2780.35|26753
1583937300000|2020-03-11 14:35:00|2794.5|2794.1|2786.75|2786.35|2794.5|2794.1|2781.5|2781.1|22241
1583937600000|2020-03-11 14:40:00|2785.75|2785.35|2779.25|2778.85|2790|2789.6|2779|2778.6|22346
1583937900000|2020-03-11 14:45:00|2779.37|2778.97|2776.75|2776.35|2794.37|2793.97|2776.25|2775.85|29905
1583938200000|2020-03-11 14:50:00|2776.87|2776.47|2776|2775.6|2783|2782.6|2774.87|2774.47|21176
1583938500000|2020-03-11 14:55:00|2775.87|2775.47|2781.87|2781.47|2786.25|2785.85|2771|2770.6|23932
1583938800000|2020-03-11 15:00:00|2783.25|2782.85|2779|2778.6|2792.25|2791.85|2778.75|2778.35|32152
1583939100000|2020-03-11 15:05:00|2779.5|2779.1|2784.25|2783.85|2785.5|2785.1|2773|2772.6|24297
1583939400000|2020-03-11 15:10:00|2784.1|2783.7|2782.35|2781.95|2787.35|2786.95|2777.35|2776.95|28230
1583939700000|2020-03-11 15:15:00|2781.97|2781.57|2769.6|2769.2|2782.6|2782.2|2768.22|2767.82|25187
1583940000000|2020-03-11 15:20:00|2769.47|2769.07|2760.35|2759.95|2771.85|2771.45|2760.1|2759.7|33065
1583940300000|2020-03-11 15:25:00|2760.47|2760.07|2764.1|2763.7|2768.35|2767.95|2759.97|2759.57|19308
1583940600000|2020-03-11 15:30:00|2765.35|2764.95|2771.85|2771.45|2773.6|2773.2|2760.85|2760.45|20397
1583940900000|2020-03-11 15:35:00|2772.1|2771.7|2779.72|2779.32|2781.1|2780.7|2766.6|2766.2|18299
1583941200000|2020-03-11 15:40:00|2779.35|2778.95|2770.6|2770.2|2782.1|2781.7|2769.85|2769.45|18292
1583941500000|2020-03-11 15:45:00|2770.35|2769.95|2774.1|2773.7|2776.35|2775.95|2764.1|2763.7|21292
1583941800000|2020-03-11 15:50:00|2774.22|2773.82|2771.97|2771.57|2780.1|2779.7|2768.85|2768.45|18143
1583942100000|2020-03-11 15:55:00|2771.85|2771.45|2777.1|2776.7|2778.97|2778.57|2767.6|2767.2|15560
1583942400000|2020-03-11 16:00:00|2777.6|2777.2|2782.6|2782.2|2783.6|2783.2|2769.1|2768.7|16016
1583942700000|2020-03-11 16:05:00|2782.35|2781.95|2788.85|2788.45|2789.47|2789.07|2778.85|2778.45|20140
1583943000000|2020-03-11 16:10:00|2788.97|2788.57|2793.85|2793.45|2797.85|2797.45|2787.35|2786.95|22837
1583943300000|2020-03-11 16:15:00|2793.6|2793.2|2800.6|2800.2|2805.35|2804.95|2793.6|2793.2|22571
1583943600000|2020-03-11 16:20:00|2800.35|2799.95|2791.35|2790.95|2804.85|2804.45|2790.1|2789.7|25347
1583943900000|2020-03-11 16:25:00|2791.6|2791.2|2779.6|2779.2|2791.6|2791.2|2778.1|2777.7|31291
1583944200000|2020-03-11 16:30:00|2779.35|2778.95|2775.85|2775.45|2782.6|2782.2|2771.1|2770.7|25601
1583944500000|2020-03-11 16:35:00|2775.35|2774.95|2766.85|2766.45|2777.72|2777.32|2766.1|2765.7|21429
1583944800000|2020-03-11 16:40:00|2767.1|2766.7|2759.85|2759.45|2770.1|2769.7|2756.1|2755.7|33816
1583945100000|2020-03-11 16:45:00|2760.1|2759.7|2758.6|2758.2|2765.1|2764.7|2755.35|2754.95|29144
1583945400000|2020-03-11 16:50:00|2758.72|2758.32|2759.1|2758.7|2768.1|2767.7|2756.85|2756.45|22588
1583945700000|2020-03-11 16:55:00|2758.97|2758.57|2762.85|2762.45|2764.35|2763.95|2753.6|2753.2|24518
1583946000000|2020-03-11 17:00:00|2763.1|2762.7|2749.6|2749.2|2763.6|2763.2|2748.6|2748.2|29475
1583946300000|2020-03-11 17:05:00|2749.35|2748.95|2747.85|2747.45|2754.35|2753.95|2746.35|2745.95|22019
1583946600000|2020-03-11 17:10:00|2748.1|2747.7|2749.6|2749.2|2753.6|2753.2|2746.85|2746.45|16258
1583946900000|2020-03-11 17:15:00|2749.47|2749.07|2756.1|2755.7|2757.85|2757.45|2748.6|2748.2|20385
1583947200000|2020-03-11 17:20:00|2755.35|2754.95|2752.6|2752.2|2761.85|2761.45|2752.22|2751.82|17681
1583947500000|2020-03-11 17:25:00|2752.85|2752.45|2763.35|2762.95|2766.1|2765.7|2750.85|2750.45|19172
1583947800000|2020-03-11 17:30:00|2764.1|2763.7|2758.6|2758.2|2768.1|2767.7|2757.6|2757.2|17493
1583948100000|2020-03-11 17:35:00|2758.85|2758.45|2753.1|2752.7|2759.6|2759.2|2752.1|2751.7|12438
1583948400000|2020-03-11 17:40:00|2752.93|2752.53|2746.68|2746.28|2754.43|2754.03|2746.43|2746.03|16412
1583948700000|2020-03-11 17:45:00|2746.43|2746.03|2757.05|2756.65|2760.93|2760.53|2744.93|2744.53|21617
1583949000000|2020-03-11 17:50:00|2756.93|2756.53|2750.68|2750.28|2757.93|2757.53|2748.18|2747.78|13822
1583949300000|2020-03-11 17:55:00|2750.93|2750.53|2757.18|2756.78|2763.18|2762.78|2750.93|2750.53|19393
1583949600000|2020-03-11 18:00:00|2757.43|2757.03|2746.68|2746.28|2761.93|2761.53|2746.18|2745.78|17529
1583949900000|2020-03-11 18:05:00|2747.3|2746.9|2741.93|2741.53|2756.18|2755.78|2740.68|2740.28|25155
1583950200000|2020-03-11 18:10:00|2742.18|2741.78|2741.18|2740.78|2745.43|2745.03|2739.93|2739.53|14488
1583950500000|2020-03-11 18:15:00|2740.93|2740.53|2738.43|2738.03|2747.43|2747.03|2738.43|2738.03|16178
1583950800000|2020-03-11 18:20:00|2738.68|2738.28|2737.93|2737.53|2741.93|2741.53|2733.68|2733.28|18023
1583951100000|2020-03-11 18:25:00|2737.68|2737.28|2736.8|2736.4|2741.68|2741.28|2734.43|2734.03|20241
1583951400000|2020-03-11 18:30:00|2736.68|2736.28|2738.8|2738.4|2750.93|2750.53|2735.55|2735.15|26097
1583951700000|2020-03-11 18:35:00|2739.68|2739.28|2744.43|2744.03|2748.18|2747.78|2736.43|2736.03|19692
1583952000000|2020-03-11 18:40:00|2744.18|2743.78|2741.8|2741.4|2757.18|2756.78|2738.8|2738.4|30945
1583952300000|2020-03-11 18:45:00|2742.43|2742.03|2738.43|2738.03|2750.68|2750.28|2738.18|2737.78|17376
1583952600000|2020-03-11 18:50:00|2738.55|2738.15|2736.68|2736.28|2746.93|2746.53|2731.43|2731.03|29244
1583952900000|2020-03-11 18:55:00|2736.55|2736.15|2734.18|2733.78|2745.43|2745.03|2733.68|2733.28|19475
1583953200000|2020-03-11 19:00:00|2734.43|2734.03|2723.55|2723.15|2739.93|2739.53|2722.8|2722.4|28150
1583953500000|2020-03-11 19:05:00|2723.43|2723.03|2713.18|2712.78|2725.05|2724.65|2711.18|2710.78|30953
1583953800000|2020-03-11 19:10:00|2713.55|2713.15|2708.68|2708.28|2721.43|2721.03|2708.68|2708.28|25288
1583954100000|2020-03-11 19:15:00|2708.8|2708.4|2719.3|2718.9|2722.43|2722.03|2708.68|2708.28|34960
1583954400000|2020-03-11 19:20:00|2719.68|2719.28|2707.18|2706.78|2720.93|2720.53|2706.68|2706.28|30099
1583954700000|2020-03-11 19:25:00|2707.68|2707.28|2726.43|2726.03|2729.18|2728.78|2707.68|2707.28|30076
1583955000000|2020-03-11 19:30:00|2726.18|2725.78|2745.93|2745.53|2751.93|2751.53|2721.93|2721.53|39577
1583955300000|2020-03-11 19:35:00|2746.68|2746.28|2751.43|2751.03|2758.43|2758.03|2739.93|2739.53|41069
1583955600000|2020-03-11 19:40:00|2752.43|2752.03|2746.68|2746.28|2760.68|2760.28|2743.93|2743.53|35165
1583955900000|2020-03-11 19:45:00|2747.55|2747.15|2749.93|2749.53|2758.43|2758.03|2740.18|2739.78|39858
1583956200000|2020-03-11 19:50:00|2748.93|2748.53|2744.43|2744.03|2760.93|2760.53|2730.05|2729.65|69914
1583956500000|2020-03-11 19:55:00|2744.68|2744.28|2741.18|2740.78|2752.68|2752.28|2739.93|2739.53|112118
1583956800000|2020-03-11 20:00:00|2741.68|2741.28|2738.48|2737.88|2746.98|2746.38|2736.23|2735.63|66062
1583957100000|2020-03-11 20:05:00|2738.35|2737.75|2749.35|2748.75|2751.48|2750.88|2738.35|2737.75|20515
1583957400000|2020-03-11 20:10:00|2749.73|2749.13|2744.23|2742.73|2750.48|2749.88|2742.98|2742.38|22824
1583957700000|2020-03-11 20:15:00|2744.17|2742.67|2744.49|2742.99|2744.97|2743.47|2743.92|2742.42|3
1583958000000|2020-03-11 20:20:00|2744.51|2743.01|2745.24|2743.74|2745.24|2743.74|2743.7|2742.2|0
1583958300000|2020-03-11 20:25:00|2745.01|2743.51|2744.91|2743.41|2745.12|2743.62|2744.06|2742.56|0
1583958600000|2020-03-11 20:30:00|2744.78|2743.28|2742.6|2742|2744.78|2744|2740.6|2740|4635
1583958900000|2020-03-11 20:35:00|2742.35|2741.75|2751.1|2750.5|2751.85|2751.25|2742.1|2741.5|3701
1583959200000|2020-03-11 20:40:00|2751.35|2750.75|2751.1|2750.5|2752.35|2751.75|2749.1|2748.5|2189
1583959500000|2020-03-11 20:45:00|2750.85|2750.25|2752.1|2751.5|2752.6|2752|2749.1|2748.5|2396
1583959800000|2020-03-11 20:50:00|2752.35|2751.75|2743.85|2743.25|2753.1|2752.5|2742.6|2742|3351
1583960100000|2020-03-11 20:55:00|2744.1|2743.5|2744.6|2743.1|2747.1|2746.5|2741.85|2741.25|3369
1583960400000|2020-03-11 21:00:00|2744.58|2743.08|2743.16|2741.66|2744.98|2743.48|2742.69|2741.19|1
1583960700000|2020-03-11 21:05:00|2743.19|2741.69|2740.84|2739.34|2743.19|2741.69|2740.8|2739.3|0
1583961000000|2020-03-11 21:10:00|2740.87|2739.37|2740.4|2738.9|2741.35|2739.85|2739.86|2738.36|0
1583961300000|2020-03-11 21:15:00|2740.26|2738.76|2739.79|2738.29|2740.36|2738.86|2737.7|2736.2|0
1583961600000|2020-03-11 21:20:00|2739.57|2738.07|2738.97|2737.47|2741.13|2739.63|2738.31|2736.81|0
1583961900000|2020-03-11 21:25:00|2739.76|2738.26|2736.95|2735.45|2739.76|2738.26|2736.95|2735.45|0
1583962200000|2020-03-11 21:30:00|2737.13|2735.63|2739.71|2738.21|2739.71|2738.21|2736.74|2735.24|0
1583962500000|2020-03-11 21:35:00|2739.67|2738.17|2739.32|2737.82|2740|2738.5|2739.32|2737.82|0
1583962800000|2020-03-11 21:40:00|2738.95|2737.45|2737.68|2736.18|2739.24|2737.74|2737.68|2736.18|0
1583963100000|2020-03-11 21:45:00|2737.46|2735.96|2739.46|2737.96|2739.75|2738.25|2737.42|2735.92|0
1583963400000|2020-03-11 21:50:00|2739.43|2737.93|2740.55|2739.05|2740.84|2739.34|2739.35|2737.85|0
1583963700000|2020-03-11 21:55:00|2740.58|2739.08|2740.58|2739.08|2741.35|2739.85|2740.51|2739.01|0
1583964000000|2020-03-11 22:00:00|2741.35|2740.75|2747.98|2747.38|2751.6|2751|2737.85|2737.25|6685
1583964300000|2020-03-11 22:05:00|2747.85|2747.25|2757.85|2757.25|2758.73|2758.13|2747.73|2747.13|3810
1583964600000|2020-03-11 22:10:00|2757.98|2757.38|2770.35|2769.75|2770.48|2769.88|2757.48|2756.88|4327
1583964900000|2020-03-11 22:15:00|2769.98|2769.38|2761.35|2760.75|2769.98|2769.38|2755.23|2754.63|3714
1583965200000|2020-03-11 22:20:00|2760.6|2760|2761.85|2761.25|2765.48|2764.88|2759.6|2759|2662
1583965500000|2020-03-11 22:25:00|2761.73|2761.13|2770.6|2770|2770.73|2770.13|2759.48|2758.88|3465
1583965800000|2020-03-11 22:30:00|2770.48|2769.88|2772.48|2771.88|2774.35|2773.75|2768.48|2767.88|4307
1583966100000|2020-03-11 22:35:00|2772.6|2772|2770.98|2770.38|2775.35|2774.75|2768.98|2768.38|2789
1583966400000|2020-03-11 22:40:00|2771.1|2770.5|2763.85|2763.25|2776.1|2775.5|2762.35|2761.75|3470
1583966700000|2020-03-11 22:45:00|2764.23|2763.63|2765.48|2764.88|2766.23|2765.63|2755.85|2755.25|3209
1583967000000|2020-03-11 22:50:00|2765.6|2765|2765.23|2764.63|2766.98|2766.38|2759.48|2758.88|2105
1583967300000|2020-03-11 22:55:00|2765.1|2764.5|2770.35|2769.75|2772.85|2772.25|2764.85|2764.25|1675
1583967600000|2020-03-11 23:00:00|2770.23|2769.63|2758.48|2757.88|2770.23|2769.63|2758.35|2757.75|2658
1583967900000|2020-03-11 23:05:00|2758.6|2758|2761.85|2761.25|2763.35|2762.75|2756.85|2756.25|2864
1583968200000|2020-03-11 23:10:00|2761.98|2761.38|2755.48|2754.88|2762.98|2762.38|2752.73|2752.13|3173
1583968500000|2020-03-11 23:15:00|2755.6|2755|2750.73|2750.13|2756.48|2755.88|2748.6|2748|2477
1583968800000|2020-03-11 23:20:00|2750.85|2750.25|2750.35|2749.75|2755.73|2755.13|2750.23|2749.63|2703
1583969100000|2020-03-11 23:25:00|2750.98|2750.38|2749.23|2748.63|2752.1|2751.5|2746.23|2745.63|2348
1583969400000|2020-03-11 23:30:00|2749.48|2748.88|2752.23|2751.63|2752.98|2752.38|2749.23|2748.63|2053
1583969700000|2020-03-11 23:35:00|2751.98|2751.38|2746.23|2745.63|2752.23|2751.63|2744.48|2743.88|1946
1583970000000|2020-03-11 23:40:00|2745.98|2745.38|2746.73|2746.13|2747.85|2747.25|2742.23|2741.63|2924
1583970300000|2020-03-11 23:45:00|2746.6|2746|2738.23|2737.63|2750.85|2750.25|2736.98|2736.38|4538
1583970600000|2020-03-11 23:50:00|2738.35|2737.75|2734.85|2734.25|2740.48|2739.88|2730.48|2729.88|5541
1583970900000|2020-03-11 23:55:00|2735.1|2734.5|2735.73|2735.13|2744.23|2743.63|2734.35|2733.75|4504
1583971200000|2020-03-12 00:00:00|2736.1|2735.5|2740.98|2740.38|2745.23|2744.63|2735.48|2734.88|4105
1583971500000|2020-03-12 00:05:00|2741.1|2740.5|2739.98|2739.38|2743.23|2742.63|2737.35|2736.75|2098
1583971800000|2020-03-12 00:10:00|2739.73|2739.13|2734.35|2733.75|2739.73|2739.13|2730.98|2730.38|2096
1583972100000|2020-03-12 00:15:00|2734.23|2733.63|2726.85|2726.25|2734.73|2734.13|2726.6|2726|4068
1583972400000|2020-03-12 00:20:00|2726.98|2726.38|2721.35|2720.75|2729.35|2728.75|2720.23|2719.63|3703
1583972700000|2020-03-12 00:25:00|2720.98|2720.38|2719.1|2718.5|2721.98|2721.38|2718.48|2717.88|4257
1583973000000|2020-03-12 00:30:00|2719.23|2718.63|2716.6|2716|2720.48|2719.88|2716.23|2715.63|4553
1583973300000|2020-03-12 00:35:00|2716.48|2715.88|2722.48|2721.88|2728.6|2728|2716.35|2715.75|3405
1583973600000|2020-03-12 00:40:00|2722.73|2722.13|2727.23|2726.63|2727.98|2727.38|2720.48|2719.88|1958
1583973900000|2020-03-12 00:45:00|2727.1|2726.5|2725.6|2725|2727.1|2726.5|2719.98|2719.38|2408
1583974200000|2020-03-12 00:50:00|2725.73|2725.13|2736.85|2736.25|2738.48|2737.88|2722.85|2722.25|4345
1583974500000|2020-03-12 00:55:00|2736.73|2736.13|2732.85|2732.25|2737.98|2737.38|2729.6|2729|3408
1583974800000|2020-03-12 01:00:00|2733.1|2732.5|2712.98|2712.38|2737.48|2736.88|2712.73|2712.13|9028
1583975100000|2020-03-12 01:05:00|2713.23|2712.63|2708.98|2708.38|2722.48|2721.88|2702.1|2701.5|20965
1583975400000|2020-03-12 01:10:00|2709.35|2708.75|2698.23|2697.63|2713.85|2713.25|2693.35|2692.75|19029
1583975700000|2020-03-12 01:15:00|2698.1|2697.5|2688.73|2687.63|2698.1|2697.5|2674.85|2674.25|19866
1583976000000|2020-03-12 01:20:00|2688.48|2687.38|2675.48|2674.38|2690.73|2689.63|2673.73|2672.63|9728
1583976300000|2020-03-12 01:25:00|2675.73|2674.63|2663.73|2662.63|2679.48|2678.38|2662.48|2661.38|13413
1583976600000|2020-03-12 01:30:00|2664.1|2663|2663.23|2662.13|2670.35|2669.25|2650.1|2649|17879
1583976900000|2020-03-12 01:35:00|2663.35|2662.25|2655.1|2654|2663.35|2662.25|2648.6|2647.5|13229
1583977200000|2020-03-12 01:40:00|2655.35|2654.25|2645.85|2644.75|2656.6|2655.5|2645.35|2644.25|12163
1583977500000|2020-03-12 01:45:00|2645.98|2644.88|2644.48|2643.38|2648.1|2647|2643.48|2642.38|9670
1583977800000|2020-03-12 01:50:00|2645.98|2644.88|2644.85|2643.75|2654.73|2653.63|2639.73|2638.63|13131
1583978100000|2020-03-12 01:55:00|2644.23|2643.13|2628.73|2627.63|2644.85|2643.75|2628.6|2627.5|14292
1583978400000|2020-03-12 02:00:00|2628.48|2627.38|2619.23|2618.13|2628.98|2627.88|2615.6|2614.5|20030
1583978700000|2020-03-12 02:05:00|2618.85|2617.75|2633.35|2632.25|2636.73|2635.63|2610.73|2609.63|14594
1583979000000|2020-03-12 02:10:00|2633.48|2632.38|2633.6|2632.5|2640.1|2639|2624.23|2623.13|10664
1583979300000|2020-03-12 02:15:00|2633.48|2632.38|2634.73|2633.63|2639.85|2638.75|2626.48|2625.38|8949
1583979600000|2020-03-12 02:20:00|2634.1|2633|2620.35|2619.25|2636.35|2635.25|2615.1|2614|8745
1583979900000|2020-03-12 02:25:00|2620.1|2619|2626.35|2625.25|2631.85|2630.75|2620.1|2619|6083
1583980200000|2020-03-12 02:30:00|2626.23|2625.13|2632.73|2631.63|2639.35|2638.25|2622.6|2621.5|7633
1583980500000|2020-03-12 02:35:00|2632.98|2631.88|2640.73|2639.63|2651.35|2650.25|2629.98|2628.88|8534
1583980800000|2020-03-12 02:40:00|2640.85|2639.75|2644.35|2643.25|2647.73|2646.63|2635.35|2634.25|6819
1583981100000|2020-03-12 02:45:00|2644.23|2643.13|2635.6|2634.5|2644.98|2643.88|2633.98|2632.88|4960
1583981400000|2020-03-12 02:50:00|2635.73|2634.63|2630.85|2629.75|2636.48|2635.38|2627.35|2626.25|4442
1583981700000|2020-03-12 02:55:00|2630.73|2629.63|2630.85|2629.75|2635.98|2634.88|2629.23|2628.13|3602
1583982000000|2020-03-12 03:00:00|2630.6|2629.5|2634.98|2633.88|2635.1|2634|2628.73|2627.63|3282
1583982300000|2020-03-12 03:05:00|2635.1|2634|2634.35|2633.25|2635.35|2634.25|2631.35|2630.25|4075
1583982600000|2020-03-12 03:10:00|2634.6|2633.5|2632.73|2631.63|2638.98|2637.88|2632.73|2631.63|3383
1583982900000|2020-03-12 03:15:00|2632.48|2631.38|2620.1|2619|2632.48|2631.38|2619.85|2618.75|4937
1583983200000|2020-03-12 03:20:00|2620.23|2619.13|2622.6|2621.5|2624.23|2623.13|2617.73|2616.63|2948
1583983500000|2020-03-12 03:25:00|2622.73|2621.63|2622.6|2621.5|2624.23|2623.13|2620.6|2619.5|1459
1583983800000|2020-03-12 03:30:00|2621.85|2620.75|2617.48|2616.38|2625.6|2624.5|2617.23|2616.13|2782
1583984100000|2020-03-12 03:35:00|2617.6|2616.5|2620.73|2619.63|2623.23|2622.13|2617.23|2616.13|2098
1583984400000|2020-03-12 03:40:00|2620.98|2619.88|2618.98|2617.88|2621.1|2620|2616.6|2615.5|2351
1583984700000|2020-03-12 03:45:00|2619.1|2618|2626.1|2625|2630.6|2629.5|2617.73|2616.63|3132
1583985000000|2020-03-12 03:50:00|2625.85|2624.75|2625.1|2624|2627.98|2626.88|2623.35|2622.25|1706
1583985300000|2020-03-12 03:55:00|2624.98|2623.88|2620.85|2619.75|2625.23|2624.13|2620.35|2619.25|1464
1583985600000|2020-03-12 04:00:00|2620.35|2619.25|2626.85|2625.75|2626.85|2625.75|2620.35|2619.25|1650
1583985900000|2020-03-12 04:05:00|2626.35|2625.25|2632.85|2631.75|2634.98|2633.88|2625.85|2624.75|2896
1583986200000|2020-03-12 04:10:00|2632.73|2631.63|2641.85|2640.75|2646.98|2645.88|2632.48|2631.38|4449
1583986500000|2020-03-12 04:15:00|2643.1|2642|2644.23|2643.13|2644.98|2643.88|2641.98|2640.88|1789
1583986800000|2020-03-12 04:20:00|2644.1|2643|2649.85|2648.75|2654.48|2653.38|2643.73|2642.63|4255
1583987100000|2020-03-12 04:25:00|2649.98|2648.88|2649.1|2648|2654.48|2653.38|2648.98|2647.88|2354
1583987400000|2020-03-12 04:30:00|2649.23|2648.13|2651.85|2650.75|2653.73|2652.63|2646.98|2645.88|3440
1583987700000|2020-03-12 04:35:00|2651.98|2650.88|2663.98|2663.38|2671.73|2671.13|2651.98|2650.88|5662
1583988000000|2020-03-12 04:40:00|2663.35|2662.75|2669.6|2669|2669.85|2669.25|2663.23|2662.63|2194
1583988300000|2020-03-12 04:45:00|2669.48|2668.88|2668.35|2667.75|2670.98|2670.38|2667.98|2667.38|2756
1583988600000|2020-03-12 04:50:00|2668.23|2667.63|2666.35|2665.75|2670.23|2669.63|2659.85|2659.25|3733
1583988900000|2020-03-12 04:55:00|2666.6|2666|2661.85|2661.25|2667.35|2666.75|2660.35|2659.75|1349
1583989200000|2020-03-12 05:00:00|2661.98|2661.38|2660.35|2659.75|2665.1|2664.5|2657.73|2657.13|1897
1583989500000|2020-03-12 05:05:00|2660.48|2659.88|2657.85|2657.25|2660.98|2660.38|2656.48|2655.88|1832
1583989800000|2020-03-12 05:10:00|2658.1|2657.5|2656.1|2655.5|2661.85|2661.25|2655.23|2654.63|2315
1583990100000|2020-03-12 05:15:00|2656.23|2655.63|2647.6|2647|2657.1|2656.5|2646.48|2645.88|2772
1583990400000|2020-03-12 05:20:00|2648.6|2648|2645.85|2645.25|2648.73|2648.13|2643.73|2643.13|2188
1583990700000|2020-03-12 05:25:00|2645.73|2645.13|2636.1|2635.5|2647.48|2646.88|2635.85|2635.25|2208
1583991000000|2020-03-12 05:30:00|2636.23|2635.63|2645.6|2645|2646.85|2646.25|2636.23|2635.63|1525
1583991300000|2020-03-12 05:35:00|2645.48|2644.88|2648.48|2647.88|2651.48|2650.88|2643.23|2642.63|2149
1583991600000|2020-03-12 05:40:00|2647.98|2647.38|2645.1|2644.5|2650.6|2650|2643.1|2642.5|1923
1583991900000|2020-03-12 05:45:00|2645.23|2644.63|2644.1|2643.5|2648.23|2647.63|2643.23|2642.63|2137
1583992200000|2020-03-12 05:50:00|2644.23|2643.63|2650.35|2649.75|2653.1|2652.5|2643.23|2642.63|1547
1583992500000|2020-03-12 05:55:00|2650.6|2650|2647.48|2646.88|2650.73|2650.13|2645.6|2645|1245
1583992800000|2020-03-12 06:00:00|2647.35|2646.75|2643.6|2643|2649.6|2649|2643.1|2642.5|2595
1583993100000|2020-03-12 06:05:00|2643.48|2642.88|2631.6|2631|2643.73|2643.13|2630.98|2630.38|4139
1583993400000|2020-03-12 06:10:00|2631.73|2631.13|2631.85|2631.25|2639.23|2638.63|2631.73|2631.13|2072
1583993700000|2020-03-12 06:15:00|2632.23|2631.63|2632.6|2632|2634.6|2634|2630.73|2630.13|2130
1583994000000|2020-03-12 06:20:00|2632.85|2632.25|2634.85|2634.25|2636.23|2635.63|2631.23|2630.63|1972
1583994300000|2020-03-12 06:25:00|2634.98|2634.38|2631.23|2630.63|2634.98|2634.38|2628.23|2627.63|2895
1583994600000|2020-03-12 06:30:00|2631.1|2630.5|2633.6|2633|2635.48|2634.88|2630.35|2629.75|2382
1583994900000|2020-03-12 06:35:00|2633.48|2632.88|2636.35|2635.75|2636.73|2636.13|2628.98|2628.38|1714
1583995200000|2020-03-12 06:40:00|2636.23|2635.63|2628.23|2627.63|2636.23|2635.63|2626.85|2626.25|2505
1583995500000|2020-03-12 06:45:00|2628.6|2628|2632.48|2631.88|2634.6|2634|2627.48|2626.88|2452
1583995800000|2020-03-12 06:50:00|2632.98|2632.38|2633.6|2633|2639.23|2638.63|2629.1|2628.5|2949
1583996100000|2020-03-12 06:55:00|2633.73|2633.13|2631.98|2631.38|2636.85|2636.25|2629.98|2629.38|4974
1583996400000|2020-03-12 07:00:00|2632.73|2632.13|2637.1|2636.5|2639.73|2639.13|2631.35|2630.75|3482
1583996700000|2020-03-12 07:05:00|2637.23|2636.63|2637.48|2636.88|2637.98|2637.38|2634.73|2634.13|2850
1583997000000|2020-03-12 07:10:00|2637.85|2637.25|2645.23|2644.63|2649.48|2648.88|2635.48|2634.88|5890
1583997300000|2020-03-12 07:15:00|2645.1|2644.5|2646.6|2646|2646.85|2646.25|2641.98|2641.38|3879
1583997600000|2020-03-12 07:20:00|2646.73|2646.13|2638.48|2637.88|2649.98|2649.38|2638.48|2637.88|3060
1583997900000|2020-03-12 07:25:00|2638.6|2638|2624.1|2623.5|2638.6|2638|2623.73|2623.13|5338
1583998200000|2020-03-12 07:30:00|2623.73|2623.13|2618.6|2618|2627.73|2627.13|2618.6|2618|5617
1583998500000|2020-03-12 07:35:00|2618.73|2618.13|2618.73|2618.13|2626.85|2626.25|2616.98|2616.38|5161
1583998800000|2020-03-12 07:40:00|2618.85|2618.25|2618.85|2618.25|2621.35|2620.75|2616.73|2616.13|4082
1583999100000|2020-03-12 07:45:00|2618.73|2618.13|2623.35|2622.75|2625.73|2625.13|2617.6|2617|3045
1583999400000|2020-03-12 07:50:00|2623.48|2622.88|2620.73|2620.13|2626.98|2626.38|2617.6|2617|3828
1583999700000|2020-03-12 07:55:00|2620.85|2620.25|2633.85|2633.25|2634.23|2633.63|2620.85|2620.25|4236
1584000000000|2020-03-12 08:00:00|2633.73|2633.13|2636.48|2635.88|2639.48|2638.88|2627.23|2626.63|7491
1584000300000|2020-03-12 08:05:00|2636.73|2636.13|2632.6|2632|2647.1|2646.5|2631.85|2631.25|8746
1584000600000|2020-03-12 08:10:00|2631.6|2631|2633.85|2633.25|2637.48|2636.88|2630.23|2629.63|6120
1584000900000|2020-03-12 08:15:00|2633.98|2633.38|2640.48|2639.88|2646.35|2645.75|2631.73|2631.13|5638
1584001200000|2020-03-12 08:20:00|2641.23|2640.63|2635.1|2634.5|2642.1|2641.5|2633.98|2633.38|4088
1584001500000|2020-03-12 08:25:00|2634.98|2634.38|2623.98|2623.38|2636.48|2635.88|2623.98|2623.38|5367
1584001800000|2020-03-12 08:30:00|2624.1|2623.5|2623.48|2622.88|2631.73|2631.13|2622.48|2621.88|4461
1584002100000|2020-03-12 08:35:00|2623.6|2623|2616.35|2615.75|2623.6|2623|2615.1|2614.5|7766
1584002400000|2020-03-12 08:40:00|2616.6|2616|2612.6|2612|2620.85|2620.25|2611.85|2611.25|6700
1584002700000|2020-03-12 08:45:00|2612.85|2612.25|2609.35|2608.75|2612.85|2612.25|2607.6|2607|8844
1584003000000|2020-03-12 08:50:00|2609.1|2608.5|2614.85|2614.25|2617.6|2617|2606.35|2605.75|7169
1584003300000|2020-03-12 08:55:00|2614.6|2614|2612.6|2612|2619.6|2619|2611.35|2610.75|5670
1584003600000|2020-03-12 09:00:00|2612.35|2611.75|2608.35|2607.75|2613.1|2612.5|2608.35|2607.75|3478
1584003900000|2020-03-12 09:05:00|2608.6|2608|2606.35|2605.75|2613.1|2612.5|2606.1|2605.5|5523
1584004200000|2020-03-12 09:10:00|2606.1|2605.5|2605.35|2604.75|2607.85|2607.25|2605.1|2604.5|5227
1584004500000|2020-03-12 09:15:00|2605.1|2604.5|2606.85|2606.25|2607.35|2606.75|2604.85|2604.25|2083
1584004800000|2020-03-12 09:20:00|2607.1|2606.5|2609.1|2608.5|2610.85|2610.25|2606.85|2606.25|3509
1584005100000|2020-03-12 09:25:00|2609.35|2608.75|2605.35|2604.75|2610.1|2609.5|2604.85|2604.25|5001
1584005400000|2020-03-12 09:30:00|2605.6|2605|2606.35|2605.75|2609.85|2609.25|2604.85|2604.25|5340
1584005700000|2020-03-12 09:35:00|2606.6|2606|2604.85|2604.25|2606.85|2606.25|2604.85|2604.25|3964
1584006000000|2020-03-12 09:40:00|2605.1|2604.5|2608.6|2608|2612.6|2612|2604.6|2604|5148
1584006300000|2020-03-12 09:45:00|2608.85|2608.25|2633.1|2632.5|2633.1|2632.5|2608.6|2608|12248
1584006600000|2020-03-12 09:50:00|2633.35|2632.75|2626.1|2625.5|2634.6|2634|2623.1|2622.5|7942
1584006900000|2020-03-12 09:55:00|2626.35|2625.75|2620.73|2620.13|2628.48|2627.88|2620.73|2620.13|4961
1584007200000|2020-03-12 10:00:00|2620.23|2619.63|2616.48|2615.88|2620.85|2620.25|2615.35|2614.75|5168
1584007500000|2020-03-12 10:05:00|2616.35|2615.75|2617.6|2617|2618.6|2618|2611.85|2611.25|4468
1584007800000|2020-03-12 10:10:00|2617.73|2617.13|2613.1|2612.5|2621.6|2621|2611.48|2610.88|5403
1584008100000|2020-03-12 10:15:00|2612.85|2612.25|2610.1|2609.5|2614.35|2613.75|2609.35|2608.75|4570
1584008400000|2020-03-12 10:20:00|2610.6|2610|2605.1|2604.5|2610.85|2610.25|2604.6|2604|7401
1584008700000|2020-03-12 10:25:00|2604.85|2604.25|2612.1|2611.5|2614.6|2614|2604.85|2604.25|5007
1584009000000|2020-03-12 10:30:00|2611.85|2611.25|2611.1|2610.5|2613.6|2613|2609.1|2608.5|3749
1584009300000|2020-03-12 10:35:00|2611.35|2610.75|2615.6|2615|2616.1|2615.5|2607.6|2607|3958
1584009600000|2020-03-12 10:40:00|2615.35|2614.75|2616.35|2615.75|2620.6|2620|2613.35|2612.75|3266
1584009900000|2020-03-12 10:45:00|2616.1|2615.5|2618.85|2618.25|2623.6|2623|2614.85|2614.25|3529
1584010200000|2020-03-12 10:50:00|2617.85|2617.25|2621.1|2620.5|2622.35|2621.75|2616.6|2616|3317
1584010500000|2020-03-12 10:55:00|2621.35|2620.75|2625.98|2625.38|2626.73|2626.13|2619.35|2618.75|2836
1584010800000|2020-03-12 11:00:00|2625.73|2625.13|2621.6|2621|2625.85|2625.25|2619.85|2619.25|3908
1584011100000|2020-03-12 11:05:00|2621.48|2620.88|2614.73|2614.13|2621.48|2620.88|2613.1|2612.5|4063
1584011400000|2020-03-12 11:10:00|2613.6|2613|2615.73|2615.13|2617.73|2617.13|2613.35|2612.75|2943
1584011700000|2020-03-12 11:15:00|2615.85|2615.25|2617.35|2616.75|2619.73|2619.13|2614.23|2613.63|3712
1584012000000|2020-03-12 11:20:00|2617.48|2616.88|2613.48|2612.88|2618.48|2617.88|2611.73|2611.13|4824
1584012300000|2020-03-12 11:25:00|2613.23|2612.63|2611.85|2611.25|2614.1|2613.5|2609.1|2608.5|5039
1584012600000|2020-03-12 11:30:00|2611.6|2611|2613.1|2612.5|2613.85|2613.25|2610.1|2609.5|2967
1584012900000|2020-03-12 11:35:00|2613.35|2612.75|2614.6|2614|2617.6|2617|2612.35|2611.75|4588
1584013200000|2020-03-12 11:40:00|2614.35|2613.75|2611.1|2610.5|2617.35|2616.75|2611.1|2610.5|4959
1584013500000|2020-03-12 11:45:00|2611.35|2610.75|2609.85|2609.25|2613.85|2613.25|2609.35|2608.75|4039
1584013800000|2020-03-12 11:50:00|2610.1|2609.5|2608.35|2607.75|2610.35|2609.75|2606.85|2606.25|3993
1584014100000|2020-03-12 11:55:00|2608.1|2607.5|2606.6|2606|2608.6|2608|2605.85|2605.25|4443
1584014400000|2020-03-12 12:00:00|2606.35|2605.75|2604.1|2603.5|2607.6|2607|2604.1|2603.5|4027
1584014700000|2020-03-12 12:05:00|||||||||6900
1584015000000|2020-03-12 12:10:00|||||||||1942
1584015300000|2020-03-12 12:15:00|||||||||541
1584015600000|2020-03-12 12:20:00|||||||||673
1584015900000|2020-03-12 12:25:00|2610.1|2609.5|2604.1|2603.5|2618.1|2617.5|2604.1|2603.5|16963
1584016200000|2020-03-12 12:30:00|2606.1|2605.5|2604.1|2603.5|2608.6|2608|2604.1|2603.5|6226
1584016500000|2020-03-12 12:35:00|||||||||901
1584016800000|2020-03-12 12:40:00|2605.6|2605|2604.1|2603.5|2605.6|2605|2604.1|2603.5|3030
1584017100000|2020-03-12 12:45:00|2604.35|2603.25|2604.35|2603.25|2604.35|2603.25|2604.35|2603.25|2957
1584017400000|2020-03-12 12:50:00|||||||||3505
1584017700000|2020-03-12 12:55:00|||||||||2757
1584018000000|2020-03-12 13:00:00|||||||||1787
1584018300000|2020-03-12 13:05:00|||||||||2504
1584018600000|2020-03-12 13:10:00|||||||||2041
1584018900000|2020-03-12 13:15:00|||||||||1068
1584019200000|2020-03-12 13:20:00|||||||||774
1584019800000|2020-03-12 13:30:00|2604.25|2603.35|2552|2551.1|2604.25|2603.35|2551|2550.1|83935
1584020100000|2020-03-12 13:35:00|2551.5|2550.6|2549.75|2548.85|2555.75|2554.85|2549.75|2548.85|15768
1584021000000|2020-03-12 13:50:00|2523|2522.1|2514.75|2513.85|2537.25|2536.35|2496|2495.1|97453
1584021300000|2020-03-12 13:55:00|2514|2513.1|2586|2585.1|2590.5|2589.6|2508|2507.1|68928
1584021600000|2020-03-12 14:00:00|2585.5|2584.6|2538.5|2537.6|2585.5|2584.6|2536.5|2535.6|57566
1584021900000|2020-03-12 14:05:00|2539.5|2538.6|2536.13|2535.23|2553.5|2552.6|2530.88|2529.98|48845
1584022200000|2020-03-12 14:10:00|2536.75|2535.85|2552.13|2551.23|2559.38|2558.48|2531.88|2530.98|47543
1584022500000|2020-03-12 14:15:00|2552|2551.1|2551.5|2550.6|2566.63|2565.73|2543.63|2542.73|44095
1584022800000|2020-03-12 14:20:00|2551.63|2550.73|2554.63|2553.73|2558|2557.1|2540|2539.1|45552
1584023100000|2020-03-12 14:25:00|2555.88|2554.98|2559.5|2558.6|2571.75|2570.85|2555.38|2554.48|40579
1584023400000|2020-03-12 14:30:00|2558.88|2557.98|2572.38|2571.48|2576.88|2575.98|2553.38|2552.48|37127
1584023700000|2020-03-12 14:35:00|2572.63|2571.73|2565.63|2564.73|2579.88|2578.98|2565.38|2564.48|39547
1584024000000|2020-03-12 14:40:00|2565.38|2564.48|2563.63|2562.73|2576.63|2575.73|2555.88|2554.98|39856
1584024300000|2020-03-12 14:45:00|2563.38|2562.48|2567.75|2566.85|2573.63|2572.73|2562|2561.1|27099
1584024600000|2020-03-12 14:50:00|2568.38|2567.48|2583.75|2582.85|2585.63|2584.73|2564.5|2563.6|27202
1584024900000|2020-03-12 14:55:00|2583.38|2582.48|2575|2574.1|2583.38|2582.48|2573.63|2572.73|23236
1584025200000|2020-03-12 15:00:00|2575.25|2574.35|2560.11|2559.21|2575.38|2574.48|2553.86|2552.96|32880
1584025500000|2020-03-12 15:05:00|2560.23|2559.33|2547.86|2546.96|2561.11|2560.21|2547.36|2546.46|27400
1584025800000|2020-03-12 15:10:00|2547.98|2547.08|2537.36|2536.46|2548.61|2547.71|2536.86|2535.96|28764
1584026100000|2020-03-12 15:15:00|2537.23|2536.33|2535.86|2534.96|2549.61|2548.71|2528.61|2527.71|45290
1584026400000|2020-03-12 15:20:00|2535.73|2534.83|2541.36|2540.46|2542.48|2541.58|2529.86|2528.96|21432
1584026700000|2020-03-12 15:25:00|2541.86|2540.96|2539.36|2538.46|2546.61|2545.71|2535.86|2534.96|30221
1584027000000|2020-03-12 15:30:00|2539.23|2538.33|2533.59|2532.69|2550.59|2549.69|2530.46|2529.56|36675
1584027300000|2020-03-12 15:35:00|2533.96|2533.06|2527.34|2526.44|2541.21|2540.31|2524.59|2523.69|32326
1584027600000|2020-03-12 15:40:00|2527.59|2526.69|2528.84|2527.94|2530.84|2529.94|2521.84|2520.94|33375
1584027900000|2020-03-12 15:45:00|2529.34|2528.44|2520.21|2519.31|2529.59|2528.69|2519.21|2518.31|32621
1584028200000|2020-03-12 15:50:00|2519.84|2518.94|2517.34|2516.44|2520.59|2519.69|2507.59|2506.69|34016
1584028500000|2020-03-12 15:55:00|2517.46|2516.56|2523.84|2522.94|2530.59|2529.69|2517.34|2516.44|31829
1584028800000|2020-03-12 16:00:00|2524.09|2523.19|2513.34|2512.44|2524.71|2523.81|2513.34|2512.44|29383
1584029100000|2020-03-12 16:05:00|2513.09|2512.19|2506.59|2505.69|2516.84|2515.94|2506.09|2505.19|23137
1584029400000|2020-03-12 16:10:00|2506.46|2505.56|2507.21|2506.31|2510.09|2509.19|2498.84|2497.94|28492
1584029700000|2020-03-12 16:15:00|2506.84|2505.94|2508.59|2507.69|2518.09|2517.19|2502.59|2501.69|31361
1584030000000|2020-03-12 16:20:00|2508.21|2507.31|2530.71|2529.81|2532.71|2531.81|2507.34|2506.44|33844
1584030300000|2020-03-12 16:25:00|2530.21|2529.31|2528.09|2527.19|2536.34|2535.44|2524.84|2523.94|38358
1584030600000|2020-03-12 16:30:00|2528.71|2527.81|2513.21|2512.31|2528.71|2527.81|2512.59|2511.69|37842
1584030900000|2020-03-12 16:35:00|2513.71|2512.81|2515.59|2514.69|2522.09|2521.19|2509.71|2508.81|31458
1584031200000|2020-03-12 16:40:00|2515.71|2514.81|2505.59|2504.69|2515.84|2514.94|2502.34|2501.44|35250
1584031500000|2020-03-12 16:45:00|2506.21|2505.31|2503.59|2502.69|2516.34|2515.44|2503.09|2502.19|28764
1584031800000|2020-03-12 16:50:00|2503.84|2502.94|2553.59|2552.69|2568.59|2567.69|2503.59|2502.69|63939
1584032100000|2020-03-12 16:55:00|2553.09|2552.19|2593.59|2592.69|2614.09|2613.19|2549.09|2548.19|78350
1584032400000|2020-03-12 17:00:00|2594.71|2593.81|2637.96|2637.06|2644.34|2643.44|2573.46|2572.56|78218
1584032700000|2020-03-12 17:05:00|2638.71|2637.81|2629.71|2628.81|2661.34|2660.44|2613.71|2612.81|80706
1584033000000|2020-03-12 17:10:00|2629.34|2628.44|2588.96|2588.06|2635.21|2634.31|2568.84|2567.94|73668
1584033300000|2020-03-12 17:15:00|2588.84|2587.94|2586.84|2585.94|2597.71|2596.81|2574.71|2573.81|41759
1584033600000|2020-03-12 17:20:00|2586.59|2585.69|2581.21|2580.31|2594.84|2593.94|2574.34|2573.44|35610
1584033900000|2020-03-12 17:25:00|2581.09|2580.19|2581.09|2580.19|2588.46|2587.56|2567.59|2566.69|30663
1584034200000|2020-03-12 17:30:00|2581.21|2580.31|2568.59|2567.69|2592.59|2591.69|2566.59|2565.69|35708
1584034500000|2020-03-12 17:35:00|2568.46|2567.56|2533.21|2532.31|2568.96|2568.06|2533.09|2532.19|43482
1584034800000|2020-03-12 17:40:00|2533.34|2532.44|2539.84|2538.94|2544.21|2543.31|2526.96|2526.06|28379
1584035100000|2020-03-12 17:45:00|2539.46|2538.56|2560.59|2559.69|2564.84|2563.94|2532.59|2531.69|35574
1584035400000|2020-03-12 17:50:00|2560.46|2559.56|2548.09|2547.19|2569.84|2568.94|2544.59|2543.69|33340
1584035700000|2020-03-12 17:55:00|2549.34|2548.44|2567.09|2566.19|2569.46|2568.56|2547.34|2546.44|28533
1584036000000|2020-03-12 18:00:00|2566.46|2565.56|2557.34|2556.44|2574.34|2573.44|2539.59|2538.69|30426
1584036300000|2020-03-12 18:05:00|2557.09|2556.19|2552.8|2551.9|2565.09|2564.19|2545.2|2544.3|24767
1584036600000|2020-03-12 18:10:00|2553.05|2552.15|2539.07|2538.17|2557.3|2556.4|2533.82|2532.92|29605
1584036900000|2020-03-12 18:15:00|2539.32|2538.42|2532.82|2531.92|2544.19|2543.29|2530.32|2529.42|23225
1584037200000|2020-03-12 18:20:00|2532.57|2531.67|2525.32|2524.42|2538.82|2537.92|2523.32|2522.42|24495
1584037500000|2020-03-12 18:25:00|2525.57|2524.67|2530.69|2529.79|2539.94|2539.04|2521.57|2520.67|28812
1584037800000|2020-03-12 18:30:00|2530.82|2529.92|2524.07|2523.17|2534.94|2534.04|2522.57|2521.67|26142
1584038100000|2020-03-12 18:35:00|2524.94|2524.04|2520.44|2519.54|2528.82|2527.92|2515.44|2514.54|23655
1584038400000|2020-03-12 18:40:00|2519.69|2518.79|2523.69|2522.79|2529.82|2528.92|2517.07|2516.17|40362
1584038700000|2020-03-12 18:45:00|2524.94|2524.04|2548.94|2548.04|2549.32|2548.42|2519.57|2518.67|39542
1584039000000|2020-03-12 18:50:00|2549.44|2548.54|2530.82|2529.92|2556.07|2555.17|2528.07|2527.17|34081
1584039300000|2020-03-12 18:55:00|2531.07|2530.17|2516.82|2515.92|2536.69|2535.79|2516.32|2515.42|24740
1584039600000|2020-03-12 19:00:00|2517.07|2516.17|2518.07|2517.17|2524.82|2523.92|2516.57|2515.67|22795
1584039900000|2020-03-12 19:05:00|2517.82|2516.92|2527.19|2526.29|2536.57|2535.67|2509.07|2508.17|37661
1584040200000|2020-03-12 19:10:00|2527.57|2526.67|2525.32|2524.42|2547.32|2546.42|2525.07|2524.17|38054
1584040500000|2020-03-12 19:15:00|2525.19|2524.29|2515.82|2514.92|2525.57|2524.67|2511.57|2510.67|26570
1584040800000|2020-03-12 19:20:00|2515.44|2514.54|2510.57|2509.67|2519.82|2518.92|2504.82|2503.92|34267
1584041100000|2020-03-12 19:25:00|2510.32|2509.42|2505.69|2504.79|2516.57|2515.67|2505.32|2504.42|21252
1584041400000|2020-03-12 19:30:00|2505.82|2504.92|2505.07|2504.17|2519.07|2518.17|2502.82|2501.92|33148
1584041700000|2020-03-12 19:35:00|2504.57|2503.67|2512.07|2511.17|2513.44|2512.54|2503.82|2502.92|26487
1584042000000|2020-03-12 19:40:00|2512.19|2511.29|2513.57|2512.67|2530.82|2529.92|2508.69|2507.79|50308
1584042300000|2020-03-12 19:45:00|2514.32|2513.42|2521.57|2520.67|2525.32|2524.42|2506.07|2505.17|45577
1584042600000|2020-03-12 19:50:00|2522.69|2521.79|2518.82|2517.92|2544.69|2543.79|2518.32|2517.42|72020
1584042900000|2020-03-12 19:55:00|2519.32|2518.42|2473.32|2472.42|2519.94|2519.04|2473.07|2472.17|240842
1584043200000|2020-03-12 20:00:00|2472.49|2471.59|2482.71|2481.61|2490.09|2488.99|2454.34|2453.24|118606
1584043500000|2020-03-12 20:05:00|2482.59|2481.49|2479.34|2478.24|2484.34|2483.24|2467.21|2466.11|36994
1584043800000|2020-03-12 20:10:00|2480.34|2479.24|2474.97|2472.97|2485.09|2483.99|2469.34|2468.24|37990
1584044100000|2020-03-12 20:15:00|2474.96|2472.96|2474.2|2472.2|2477.78|2475.78|2472.14|2470.14|15
1584044400000|2020-03-12 20:20:00|2474.9|2472.9|2472.32|2470.32|2476.26|2474.26|2471|2469|0
1584044700000|2020-03-12 20:25:00|2472.23|2470.23|2469.73|2467.73|2472.76|2470.76|2469.01|2467.01|0
1584045000000|2020-03-12 20:30:00|2469.46|2468.36|2457.21|2456.11|2475.21|2474.11|2457.21|2456.11|12585
1584045300000|2020-03-12 20:35:00|2456.96|2455.86|2451.46|2450.36|2457.96|2456.86|2447.21|2446.11|12952
1584045600000|2020-03-12 20:40:00|2451.21|2450.11|2454.21|2453.11|2460.21|2459.11|2449.46|2448.36|8199
1584045900000|2020-03-12 20:45:00|2454.46|2453.36|2456.71|2455.61|2456.71|2455.61|2454.21|2453.11|6038
1584046200000|2020-03-12 20:50:00|2457.71|2456.61|2454.46|2453.36|2459.21|2458.11|2453.46|2452.36|5348
1584046500000|2020-03-12 20:55:00|2454.96|2453.86|2455.09|2453.09|2458.21|2457.11|2453.46|2452.36|5280
1584046800000|2020-03-12 21:00:00|2455.01|2453.01|2455.49|2453.49|2455.49|2453.49|2451.03|2449.03|1
1584047100000|2020-03-12 21:05:00|2455.85|2453.85|2453.86|2451.86|2458.68|2456.68|2453.86|2451.86|0
1584047400000|2020-03-12 21:10:00|2454.43|2452.43|2452.53|2450.53|2454.43|2452.43|2451.81|2449.81|0
1584047700000|2020-03-12 21:15:00|2453.33|2451.33|2443.48|2441.48|2453.33|2451.33|2443.48|2441.48|0
1584048000000|2020-03-12 21:20:00|2443.7|2441.7|2445.32|2443.32|2446.56|2444.56|2441.71|2439.71|0
1584048300000|2020-03-12 21:25:00|2445.25|2443.25|2437.94|2435.94|2445.25|2443.25|2437.94|2435.94|0
1584048600000|2020-03-12 21:30:00|2437.86|2435.86|2435.86|2433.86|2439.52|2437.52|2435.46|2433.46|0
1584048900000|2020-03-12 21:35:00|2435.54|2433.54|2430.08|2428.08|2435.54|2433.54|2426.94|2424.94|0
1584049200000|2020-03-12 21:40:00|2429.69|2427.69|2424.31|2422.31|2429.69|2427.69|2422.57|2420.57|0
1584049500000|2020-03-12 21:45:00|2425.58|2423.58|2424.86|2422.86|2431.35|2429.35|2422.03|2420.03|0
1584049800000|2020-03-12 21:50:00|2425.73|2423.73|2432.41|2430.41|2434.36|2432.36|2425.15|2423.15|0
1584050100000|2020-03-12 21:55:00|2432.95|2430.95|2439.18|2437.18|2439.99|2437.99|2432.41|2430.41|0
1584050400000|2020-03-12 22:00:00|2434.96|2433.86|2459.96|2458.86|2475.21|2474.11|2434.21|2433.11|11564
1584050700000|2020-03-12 22:05:00|2459.84|2458.74|2449.09|2447.99|2461.34|2460.24|2447.09|2445.99|3858
1584051000000|2020-03-12 22:10:00|2448.84|2447.74|2451.09|2449.99|2454.34|2453.24|2447.84|2446.74|2910
1584051300000|2020-03-12 22:15:00|2451.21|2450.11|2436.09|2434.99|2452.09|2450.99|2436.09|2434.99|2050
1584051600000|2020-03-12 22:20:00|2435.84|2434.74|2434.09|2432.99|2436.84|2435.74|2423.59|2422.49|6265
1584051900000|2020-03-12 22:25:00|2434.21|2433.11|2448.96|2447.86|2463.84|2462.74|2433.59|2432.49|5463
1584052200000|2020-03-12 22:30:00|2448.84|2447.74|2460.71|2459.61|2460.71|2459.61|2448.09|2446.99|3772
1584052500000|2020-03-12 22:35:00|2460.21|2459.11|2473.46|2472.36|2484.84|2483.74|2459.46|2458.36|5920
1584052800000|2020-03-12 22:40:00|2473.21|2472.11|2459.96|2458.86|2473.71|2472.61|2456.84|2455.74|3569
1584053100000|2020-03-12 22:45:00|2460.09|2458.99|2469.59|2468.49|2469.71|2468.61|2460.09|2458.99|2362
1584053400000|2020-03-12 22:50:00|2469.71|2468.61|2480.34|2479.24|2480.34|2479.24|2464.84|2463.74|2943
1584053700000|2020-03-12 22:55:00|2480.46|2479.36|2466.46|2465.36|2488.71|2487.61|2465.96|2464.86|2678
1584054000000|2020-03-12 23:00:00|2466.59|2465.49|2457.71|2456.61|2477.84|2476.74|2449.59|2448.49|4209
1584054300000|2020-03-12 23:05:00|2457.46|2456.36|2452.96|2451.86|2458.34|2457.24|2450.96|2449.86|1548
1584054600000|2020-03-12 23:10:00|2453.09|2451.99|2457.71|2456.61|2457.84|2456.74|2450.59|2449.49|1655
1584054900000|2020-03-12 23:15:00|2457.84|2456.74|2456.59|2455.49|2462.84|2461.74|2454.71|2453.61|1134
1584055200000|2020-03-12 23:20:00|2456.71|2455.61|2451.34|2450.24|2461.46|2460.36|2450.34|2449.24|1366
1584055500000|2020-03-12 23:25:00|2451.46|2450.36|2459.21|2458.11|2459.96|2458.86|2451.34|2450.24|971
1584055800000|2020-03-12 23:30:00|2459.34|2458.24|2455.09|2453.99|2460.21|2459.11|2454.59|2453.49|658
1584056100000|2020-03-12 23:35:00|2455.84|2454.74|2453.46|2452.36|2456.46|2455.36|2452.59|2451.49|687
1584056400000|2020-03-12 23:40:00|2453.59|2452.49|2447.34|2446.24|2453.59|2452.49|2447.34|2446.24|2139
1584056700000|2020-03-12 23:45:00|2447.09|2445.99|2438.71|2437.61|2447.09|2445.99|2434.71|2433.61|3910
1584057000000|2020-03-12 23:50:00|2438.59|2437.49|2442.21|2441.11|2442.34|2441.24|2434.59|2433.49|2348
1584057300000|2020-03-12 23:55:00|2442.34|2441.24|2444.96|2443.86|2446.71|2445.61|2442.34|2441.24|1706
1584057600000|2020-03-13 00:00:00|2445.09|2443.99|2453.09|2451.99|2454.34|2453.24|2444.84|2443.74|3383
1584057900000|2020-03-13 00:05:00|2452.96|2451.86|2454.96|2453.86|2467.96|2466.86|2451.34|2450.24|2977
1584058200000|2020-03-13 00:10:00|2455.09|2453.99|2452.09|2450.99|2458.46|2457.36|2449.84|2448.74|1827
1584058500000|2020-03-13 00:15:00|2451.71|2450.61|2453.34|2452.24|2459.34|2458.24|2448.59|2447.49|1871
1584058800000|2020-03-13 00:20:00|2453.46|2452.36|2464.34|2463.24|2464.46|2463.36|2453.46|2452.36|2089
1584059100000|2020-03-13 00:25:00|2464.21|2463.11|2465.09|2463.99|2465.59|2464.49|2459.09|2457.99|2120
1584059400000|2020-03-13 00:30:00|2464.96|2463.86|2461.34|2460.24|2468.96|2467.86|2457.09|2455.99|2367
1584059700000|2020-03-13 00:35:00|2461.46|2460.36|2454.96|2453.86|2462.46|2461.36|2454.59|2453.49|2150
1584060000000|2020-03-13 00:40:00|2455.09|2453.99|2460.96|2459.86|2461.46|2460.36|2454.96|2453.86|1795
1584060300000|2020-03-13 00:45:00|2461.34|2460.24|2465.59|2464.49|2469.09|2467.99|2460.84|2459.74|2186
1584060600000|2020-03-13 00:50:00|2466.34|2465.24|2459.59|2458.49|2466.34|2465.24|2456.21|2455.11|1488
1584060900000|2020-03-13 00:55:00|2459.46|2458.36|2459.59|2458.49|2465.84|2464.74|2457.21|2456.11|1980
1584061200000|2020-03-13 01:00:00|2459.71|2458.61|2449.34|2448.24|2463.71|2462.61|2448.59|2447.49|2469
1584061500000|2020-03-13 01:05:00|2449.46|2448.36|2448.59|2447.49|2453.84|2452.74|2448.34|2447.24|1911
1584061800000|2020-03-13 01:10:00|2448.71|2447.61|2445.34|2444.24|2449.84|2448.74|2444.59|2443.49|1782
1584062100000|2020-03-13 01:15:00|2445.21|2444.11|2436.46|2435.36|2448.09|2446.99|2434.71|2433.61|2852
1584062400000|2020-03-13 01:20:00|2436.59|2435.49|2429.46|2428.36|2439.34|2438.24|2426.84|2425.74|4755
1584062700000|2020-03-13 01:25:00|2429.59|2428.49|2424.71|2423.61|2431.46|2430.36|2424.34|2423.24|3110
1584063000000|2020-03-13 01:30:00|2424.96|2423.86|2430.34|2429.24|2437.96|2436.86|2424.96|2423.86|3201
1584063300000|2020-03-13 01:35:00|2430.21|2429.11|2420.96|2419.86|2432.71|2431.61|2419.71|2418.61|5388
1584063600000|2020-03-13 01:40:00|2420.59|2419.49|2420.84|2419.74|2420.84|2419.74|2412.09|2410.99|6809
1584063900000|2020-03-13 01:45:00|2420.71|2419.61|2438.84|2437.74|2438.84|2437.74|2418.09|2416.99|5695
1584064200000|2020-03-13 01:50:00|2438.71|2437.61|2435.84|2434.74|2443.21|2442.11|2432.96|2431.86|3535
1584064500000|2020-03-13 01:55:00|2435.96|2434.86|2426.09|2424.99|2436.34|2435.24|2421.84|2420.74|3739
1584064800000|2020-03-13 02:00:00|2425.59|2424.49|2411.09|2409.99|2425.59|2424.49|2411.09|2409.99|3295
1584065100000|2020-03-13 02:05:00|2413.59|2412.49|2413.84|2412.74|2416.71|2415.61|2405.96|2404.86|2534
1584065400000|2020-03-13 02:10:00|2414.34|2413.24|2424.96|2423.86|2425.46|2424.36|2414.21|2413.11|3099
1584065700000|2020-03-13 02:15:00|2425.09|2423.99|2433.09|2431.99|2433.09|2431.99|2418.46|2417.36|3470
1584066000000|2020-03-13 02:20:00|2433.34|2432.24|2428.34|2427.24|2436.59|2435.49|2426.46|2425.36|2838
1584066300000|2020-03-13 02:25:00|2428.46|2427.36|2434.34|2433.24|2434.84|2433.74|2427.59|2426.49|2292
1584066600000|2020-03-13 02:30:00|2434.46|2433.36|2439.09|2437.99|2439.21|2438.11|2431.21|2430.11|1813
1584066900000|2020-03-13 02:35:00|2438.71|2437.61|2430.71|2429.61|2439.84|2438.74|2429.84|2428.74|1508
1584067200000|2020-03-13 02:40:00|2430.59|2429.49|2422.71|2421.61|2430.84|2429.74|2420.46|2419.36|2535
1584067500000|2020-03-13 02:45:00|2422.59|2421.49|2425.96|2424.86|2428.71|2427.61|2422.59|2421.49|1048
1584067800000|2020-03-13 02:50:00|2425.84|2424.74|2415.59|2414.49|2428.34|2427.24|2414.96|2413.86|1544
1584068100000|2020-03-13 02:55:00|2415.71|2414.61|2419.46|2418.36|2424.09|2422.99|2415.34|2414.24|1586
1584068400000|2020-03-13 03:00:00|2418.96|2417.86|2420.09|2418.99|2423.84|2422.74|2418.84|2417.74|1371
1584068700000|2020-03-13 03:05:00|2419.96|2418.86|2413.71|2412.61|2420.34|2419.24|2410.84|2409.74|2182
1584069000000|2020-03-13 03:10:00|2413.84|2412.74|2410.84|2409.74|2413.96|2412.86|2409.09|2407.99|1766
1584069300000|2020-03-13 03:15:00|2410.96|2409.86|2409.46|2408.36|2415.84|2414.74|2409.21|2408.11|1677
1584069600000|2020-03-13 03:20:00|2409.71|2408.61|2403.59|2402.49|2413.09|2411.99|2402.71|2401.61|2023
1584069900000|2020-03-13 03:25:00|2403.71|2402.61|2404.59|2403.49|2406.21|2405.11|2399.09|2397.99|3383
1584070200000|2020-03-13 03:30:00|2404.96|2403.86|2406.46|2405.36|2408.09|2406.99|2401.71|2400.61|1706
1584070500000|2020-03-13 03:35:00|2406.84|2405.74|2409.34|2408.24|2409.34|2408.24|2404.46|2403.36|1820
1584070800000|2020-03-13 03:40:00|2409.21|2408.11|2408.96|2407.86|2409.34|2408.24|2404.84|2403.74|1851
1584071100000|2020-03-13 03:45:00|2408.84|2407.74|2405.71|2404.61|2414.46|2413.36|2405.59|2404.49|1729
1584071400000|2020-03-13 03:50:00|2405.84|2404.74|2402.96|2401.86|2409.21|2408.11|2401.96|2400.86|1157
1584071700000|2020-03-13 03:55:00|2403.09|2401.99|2404.21|2403.11|2407.96|2406.86|2401.96|2400.86|1210
1584072000000|2020-03-13 04:00:00|2403.96|2402.86|2407.46|2406.36|2408.09|2406.99|2401.71|2400.61|1191
1584072300000|2020-03-13 04:05:00|2407.21|2406.11|2411.09|2409.99|2413.59|2412.49|2406.71|2405.61|1265
1584072600000|2020-03-13 04:10:00|2411.34|2410.24|2414.71|2413.61|2415.46|2414.36|2409.59|2408.49|1256
1584072900000|2020-03-13 04:15:00|2414.59|2413.49|2423.59|2422.49|2423.84|2422.74|2412.09|2410.99|3002
1584073200000|2020-03-13 04:20:00|2423.34|2422.24|2440.84|2439.74|2441.34|2440.24|2421.71|2420.61|5221
1584073500000|2020-03-13 04:25:00|2441.21|2440.11|2435.71|2434.61|2444.46|2443.36|2430.71|2429.61|3875
1584073800000|2020-03-13 04:30:00|2435.59|2434.49|2464.21|2463.11|2464.46|2463.36|2431.71|2430.61|5296
1584074100000|2020-03-13 04:35:00|2464.34|2463.24|2468.96|2467.86|2476.21|2475.11|2457.71|2456.61|5571
1584074400000|2020-03-13 04:40:00|2469.21|2468.11|2495.84|2494.74|2505.71|2504.61|2469.21|2468.11|8294
1584074700000|2020-03-13 04:45:00|2496.34|2495.24|2477.34|2476.24|2497.09|2495.99|2464.84|2463.74|6288
1584075000000|2020-03-13 04:50:00|2477.09|2475.99|2479.21|2478.11|2485.59|2484.49|2466.46|2465.36|2786
1584075300000|2020-03-13 04:55:00|2479.34|2478.24|2503.59|2502.49|2503.84|2502.74|2479.34|2478.24|3776
1584075600000|2020-03-13 05:00:00|2503.46|2502.36|2530.34|2529.24|2539.34|2538.24|2500.46|2499.36|9115
1584075900000|2020-03-13 05:05:00|2530.21|2529.11|2512.09|2510.99|2532.96|2531.86|2509.59|2508.49|5648
1584076200000|2020-03-13 05:10:00|2511.96|2510.86|2536.84|2535.74|2539.34|2538.24|2510.34|2509.24|4678
1584076500000|2020-03-13 05:15:00|2535.34|2534.24|2558.96|2557.86|2564.09|2562.99|2526.34|2525.24|6688
1584076800000|2020-03-13 05:20:00|2558.71|2557.61|2525.21|2524.11|2559.09|2557.99|2525.21|2524.11|4038
1584077100000|2020-03-13 05:25:00|2525.34|2524.24|2528.96|2527.86|2545.09|2543.99|2525.34|2524.24|4635
1584077400000|2020-03-13 05:30:00|2528.09|2526.99|2546.21|2545.11|2548.34|2547.24|2526.21|2525.11|3167
1584077700000|2020-03-13 05:35:00|2546.09|2544.99|2563.96|2562.86|2569.34|2568.24|2543.71|2542.61|4705
1584078000000|2020-03-13 05:40:00|2563.84|2562.74|2543.84|2542.74|2563.96|2562.86|2543.71|2542.61|3536
1584078300000|2020-03-13 05:45:00|2543.71|2542.61|2536.71|2535.61|2548.71|2547.61|2519.59|2518.49|5225
1584078600000|2020-03-13 05:50:00|2536.84|2535.74|2538.71|2537.61|2551.21|2550.11|2532.34|2531.24|3390
1584078900000|2020-03-13 05:55:00|2538.59|2537.49|2526.59|2525.49|2540.59|2539.49|2523.21|2522.11|3171
1584079200000|2020-03-13 06:00:00|2526.84|2525.74|2506.71|2505.61|2528.59|2527.49|2506.09|2504.99|4033
1584079500000|2020-03-13 06:05:00|2506.84|2505.74|2514.84|2513.74|2518.96|2517.86|2506.09|2504.99|4148
1584079800000|2020-03-13 06:10:00|2514.96|2513.86|2497.71|2496.61|2518.46|2517.36|2494.59|2493.49|2899
1584080100000|2020-03-13 06:15:00|2497.84|2496.74|2486.59|2485.49|2510.59|2509.49|2483.84|2482.74|2928
1584080400000|2020-03-13 06:20:00|2486.34|2485.24|2516.46|2515.36|2520.46|2519.36|2485.59|2484.49|3439
1584080700000|2020-03-13 06:25:00|2516.84|2515.74|2524.09|2522.99|2525.34|2524.24|2514.84|2513.74|2196
1584081000000|2020-03-13 06:30:00|2523.59|2522.49|2516.71|2515.61|2523.59|2522.49|2513.59|2512.49|1692
1584081300000|2020-03-13 06:35:00|2516.96|2515.86|2525.46|2524.36|2534.84|2533.74|2516.09|2514.99|2358
1584081600000|2020-03-13 06:40:00|2525.59|2524.49|2524.71|2523.61|2530.21|2529.11|2520.71|2519.61|1224
1584081900000|2020-03-13 06:45:00|2525.09|2523.99|2526.09|2524.99|2529.84|2528.74|2521.34|2520.24|1206
1584082200000|2020-03-13 06:50:00|2525.84|2524.74|2524.59|2523.49|2527.46|2526.36|2520.71|2519.61|808
1584082500000|2020-03-13 06:55:00|2524.46|2523.36|2528.96|2527.86|2533.84|2532.74|2522.59|2521.49|1194
1584082800000|2020-03-13 07:00:00|2529.71|2528.61|2525.09|2523.99|2531.09|2529.99|2513.46|2512.36|2796
1584083100000|2020-03-13 07:05:00|2525.21|2524.11|2524.84|2523.74|2527.96|2526.86|2519.59|2518.49|2163
1584083400000|2020-03-13 07:10:00|2524.59|2523.49|2527.84|2526.74|2528.59|2527.49|2517.59|2516.49|1729
1584083700000|2020-03-13 07:15:00|2527.96|2526.86|2551.96|2550.86|2553.34|2552.24|2527.71|2526.61|4010
1584084000000|2020-03-13 07:20:00|2552.09|2550.99|2561.71|2560.61|2562.84|2561.74|2551.96|2550.86|3402
1584084300000|2020-03-13 07:25:00|2561.46|2560.36|2563.96|2562.86|2572.09|2570.99|2554.59|2553.49|6303
1584084600000|2020-03-13 07:30:00|2563.59|2562.49|2577.59|2576.49|2577.84|2576.74|2562.96|2561.86|4145
1584084900000|2020-03-13 07:35:00|2577.46|2576.36|2586.46|2585.36|2596.34|2595.24|2577.09|2575.99|6436
1584085200000|2020-03-13 07:40:00|2586.21|2585.11|2571.71|2570.61|2586.71|2585.61|2570.46|2569.36|4666
1584085500000|2020-03-13 07:45:00|2571.59|2570.49|2583.21|2582.11|2584.21|2583.11|2567.96|2566.86|4590
1584085800000|2020-03-13 07:50:00|2583.09|2581.99|2585.21|2584.11|2590.59|2589.49|2579.71|2578.61|4490
1584086100000|2020-03-13 07:55:00|2585.34|2584.24|2576.84|2575.74|2587.84|2586.74|2574.96|2573.86|3594
1584086400000|2020-03-13 08:00:00|2576.71|2575.61|2597.09|2595.99|2597.34|2596.24|2576.71|2575.61|6495
1584086700000|2020-03-13 08:05:00|2596.96|2595.86|2571.59|2570.49|2597.34|2596.24|2571.46|2570.36|4845
1584087000000|2020-03-13 08:10:00|2571.84|2570.74|2563.96|2562.86|2575.96|2574.86|2557.46|2556.36|6230
1584087300000|2020-03-13 08:15:00|2564.09|2562.99|2549.21|2548.11|2566.59|2565.49|2548.96|2547.86|4198
1584087600000|2020-03-13 08:20:00|2550.34|2549.24|2556.21|2555.11|2566.96|2565.86|2550.34|2549.24|5048
1584087900000|2020-03-13 08:25:00|2556.71|2555.61|2561.34|2560.24|2566.46|2565.36|2555.46|2554.36|1879
1584088200000|2020-03-13 08:30:00|2561.46|2560.36|2544.21|2543.11|2561.46|2560.36|2537.71|2536.61|4437
1584088500000|2020-03-13 08:35:00|2544.46|2543.36|2543.46|2542.36|2551.96|2550.86|2542.09|2540.99|4197
1584088800000|2020-03-13 08:40:00|2543.59|2542.49|2540.21|2539.11|2543.59|2542.49|2529.59|2528.49|4874
1584089100000|2020-03-13 08:45:00|2540.34|2539.24|2531.71|2530.61|2548.46|2547.36|2531.59|2530.49|3280
1584089400000|2020-03-13 08:50:00|2531.59|2530.49|2542.96|2541.86|2550.71|2549.61|2531.59|2530.49|2823
1584089700000|2020-03-13 08:55:00|2542.84|2541.74|2540.96|2539.86|2548.34|2547.24|2534.34|2533.24|2545
1584090000000|2020-03-13 09:00:00|2541.09|2539.99|2533.34|2532.24|2544.59|2543.49|2533.21|2532.11|2589
1584090300000|2020-03-13 09:05:00|2533.21|2532.11|2541.09|2539.99|2544.71|2543.61|2529.34|2528.24|3108
1584090600000|2020-03-13 09:10:00|2541.21|2540.11|2550.59|2549.49|2555.34|2554.24|2537.84|2536.74|2791
1584090900000|2020-03-13 09:15:00|2551.09|2549.99|2550.34|2549.24|2557.96|2556.86|2546.46|2545.36|3301
1584091200000|2020-03-13 09:20:00|2550.09|2548.99|2565.21|2564.11|2568.46|2567.36|2546.71|2545.61|3693
1584091500000|2020-03-13 09:25:00|2565.09|2563.99|2559.71|2558.61|2565.84|2564.74|2558.09|2556.99|2984
1584091800000|2020-03-13 09:30:00|2560.09|2558.99|2554.59|2553.49|2562.71|2561.61|2553.71|2552.61|2970
1584092100000|2020-03-13 09:35:00|2554.46|2553.36|2558.96|2557.86|2561.71|2560.61|2554.21|2553.11|3355
1584092400000|2020-03-13 09:40:00|2559.09|2557.99|2562.21|2561.11|2562.34|2561.24|2557.46|2556.36|2355
1584092700000|2020-03-13 09:45:00|2562.09|2560.99|2564.84|2563.74|2564.84|2563.74|2561.09|2559.99|2083
1584093000000|2020-03-13 09:50:00|2564.71|2563.61|2568.59|2567.49|2569.59|2568.49|2562.21|2561.11|2677
1584093300000|2020-03-13 09:55:00|2568.34|2567.24|2580.71|2579.61|2581.59|2580.49|2568.34|2567.24|4704
1584093600000|2020-03-13 10:00:00|2580.59|2579.49|2580.21|2579.11|2583.09|2581.99|2575.59|2574.49|3349
1584093900000|2020-03-13 10:05:00|2580.34|2579.24|2574.21|2573.11|2580.46|2579.36|2564.46|2563.36|2891
1584094200000|2020-03-13 10:10:00|2574.34|2573.24|2577.46|2576.36|2578.09|2576.99|2570.59|2569.49|2800
1584094500000|2020-03-13 10:15:00|2577.59|2576.49|2584.84|2583.74|2585.09|2583.99|2577.59|2576.49|3958
1584094800000|2020-03-13 10:20:00|2585.09|2583.99|2578.84|2577.74|2586.84|2585.74|2576.71|2575.61|4811
1584095100000|2020-03-13 10:25:00|2577.96|2576.86|2571.46|2570.36|2580.46|2579.36|2566.59|2565.49|3524
1584095400000|2020-03-13 10:30:00|2571.34|2570.24|2566.34|2565.24|2574.34|2573.24|2566.09|2564.99|2572
1584095700000|2020-03-13 10:35:00|2566.71|2565.61|2569.09|2567.99|2571.34|2570.24|2563.46|2562.36|2212
1584096000000|2020-03-13 10:40:00|2569.46|2568.36|2573.21|2572.11|2574.84|2573.74|2568.71|2567.61|3306
1584096300000|2020-03-13 10:45:00|2573.34|2572.24|2572.84|2571.74|2574.21|2573.11|2570.59|2569.49|1521
1584096600000|2020-03-13 10:50:00|2572.46|2571.36|2578.71|2577.61|2578.84|2577.74|2570.09|2568.99|3330
1584096900000|2020-03-13 10:55:00|2578.84|2577.74|2582.71|2581.61|2582.96|2581.86|2577.21|2576.11|4481
1584097200000|2020-03-13 11:00:00|2582.46|2581.36|2591.71|2590.61|2592.09|2590.99|2581.96|2580.86|5046
1584097500000|2020-03-13 11:05:00|2591.84|2590.74|2598.09|2596.99|2598.84|2597.74|2590.84|2589.74|6832
1584097800000|2020-03-13 11:10:00|2598.21|2597.11|2599.46|2598.36|2599.46|2598.36|2597.96|2596.86|1748
1584098100000|2020-03-13 11:15:00|||||||||211
1584098400000|2020-03-13 11:20:00|||||||||303
1584098700000|2020-03-13 11:25:00|||||||||500
1584099000000|2020-03-13 11:30:00|||||||||290
1584099300000|2020-03-13 11:35:00|||||||||383
1584099600000|2020-03-13 11:40:00|||||||||111
1584099900000|2020-03-13 11:45:00|||||||||480
1584100200000|2020-03-13 11:50:00|||||||||814
1584100500000|2020-03-13 11:55:00|||||||||985
1584100800000|2020-03-13 12:00:00|||||||||2393
1584101100000|2020-03-13 12:05:00|||||||||2436
1584101400000|2020-03-13 12:10:00|||||||||1522
1584101700000|2020-03-13 12:15:00|||||||||1569
1584102000000|2020-03-13 12:20:00|||||||||150
1584102300000|2020-03-13 12:25:00|||||||||2224
1584102600000|2020-03-13 12:30:00|||||||||1941
1584102900000|2020-03-13 12:35:00|||||||||845
1584103200000|2020-03-13 12:40:00|||||||||1187
1584103500000|2020-03-13 12:45:00|||||||||1733
1584103800000|2020-03-13 12:50:00|||||||||558
1584104100000|2020-03-13 12:55:00|||||||||1374
1584104400000|2020-03-13 13:00:00|||||||||2026
1584104700000|2020-03-13 13:05:00|||||||||757
1584105000000|2020-03-13 13:10:00|||||||||2120
1584105300000|2020-03-13 13:15:00|||||||||2721
1584105600000|2020-03-13 13:20:00|||||||||5903
1584105900000|2020-03-13 13:25:00|||||||||3
1584106200000|2020-03-13 13:30:00|2599.36|2598.46|2610.86|2609.96|2639.11|2638.21|2599.36|2598.46|83112
1584106500000|2020-03-13 13:35:00|2610.11|2609.21|2590.36|2589.46|2616.86|2615.96|2590.36|2589.46|43336
1584106800000|2020-03-13 13:40:00|2589.61|2588.71|2584.74|2583.84|2592.11|2591.21|2567.36|2566.46|49497
1584107100000|2020-03-13 13:45:00|2584.49|2583.59|2583.49|2582.59|2598.74|2597.84|2573.24|2572.34|37664
1584107400000|2020-03-13 13:50:00|2583.24|2582.34|2554.86|2553.96|2583.49|2582.59|2554.74|2553.84|39359
1584107700000|2020-03-13 13:55:00|2554.99|2554.09|2563.11|2562.21|2565.99|2565.09|2550.99|2550.09|46579
1584108000000|2020-03-13 14:00:00|2563.24|2562.34|2577.49|2576.59|2580.99|2580.09|2554.49|2553.59|41900
1584108300000|2020-03-13 14:05:00|2577.24|2576.34|2570.74|2569.84|2580.24|2579.34|2569.99|2569.09|35618
1584108600000|2020-03-13 14:10:00|2569.49|2568.59|2570.74|2569.84|2580.74|2579.84|2564.49|2563.59|31407
1584108900000|2020-03-13 14:15:00|2570.99|2570.09|2602.24|2601.34|2605.74|2604.84|2565.74|2564.84|32970
1584109200000|2020-03-13 14:20:00|2602.36|2601.46|2604.61|2603.71|2612.86|2611.96|2597.24|2596.34|47821
1584109500000|2020-03-13 14:25:00|2604.11|2603.21|2590.86|2589.96|2610.86|2609.96|2587.61|2586.71|42643
1584109800000|2020-03-13 14:30:00|2590.49|2589.59|2584.74|2583.84|2595.24|2594.34|2580.24|2579.34|33526
1584110100000|2020-03-13 14:35:00|2584.49|2583.59|2577.74|2576.84|2585.11|2584.21|2572.61|2571.71|29235
1584110400000|2020-03-13 14:40:00|2577.61|2576.71|2566.86|2565.96|2578.61|2577.71|2562.99|2562.09|49674
1584110700000|2020-03-13 14:45:00|2566.24|2565.34|2562.86|2561.96|2572.74|2571.84|2562.36|2561.46|25340
1584111000000|2020-03-13 14:50:00|2563.49|2562.59|2560.49|2559.59|2569.11|2568.21|2559.86|2558.96|28568
1584111300000|2020-03-13 14:55:00|2560.86|2559.96|2540.74|2539.84|2562.86|2561.96|2539.49|2538.59|52820
1584111600000|2020-03-13 15:00:00|2540.99|2540.09|2556.49|2555.59|2561.49|2560.59|2540.99|2540.09|43971
1584111900000|2020-03-13 15:05:00|2555.74|2554.84|2561.61|2560.71|2562.74|2561.84|2551.11|2550.21|35365
1584112200000|2020-03-13 15:10:00|2561.69|2560.79|2564.32|2563.42|2568.07|2567.17|2547.94|2547.04|25466
1584112500000|2020-03-13 15:15:00|2566.07|2565.17|2551.69|2550.79|2566.07|2565.17|2545.07|2544.17|33942
1584112800000|2020-03-13 15:20:00|2551.07|2550.17|2544.07|2543.17|2559.57|2558.67|2542.32|2541.42|24651
1584113100000|2020-03-13 15:25:00|2543.69|2542.79|2521.32|2520.42|2548.19|2547.29|2520.94|2520.04|33025
1584113400000|2020-03-13 15:30:00|2522.32|2521.42|2504.94|2504.04|2529.07|2528.17|2503.07|2502.17|35877
1584113700000|2020-03-13 15:35:00|2504.57|2503.67|2514.07|2513.17|2525.82|2524.92|2504.07|2503.17|35676
1584114000000|2020-03-13 15:40:00|2513.57|2512.67|2501.82|2500.92|2514.32|2513.42|2500.32|2499.42|25360
1584114300000|2020-03-13 15:45:00|2502.07|2501.17|2493.82|2492.92|2511.07|2510.17|2493.32|2492.42|31475
1584114600000|2020-03-13 15:50:00|2493.57|2492.67|2513.19|2512.29|2513.32|2512.42|2493.07|2492.17|30950
1584114900000|2020-03-13 15:55:00|2513.07|2512.17|2527.19|2526.29|2536.94|2536.04|2511.82|2510.92|36013
1584115200000|2020-03-13 16:00:00|2526.69|2525.79|2513.82|2512.92|2533.19|2532.29|2505.82|2504.92|24053
1584115500000|2020-03-13 16:05:00|2514.19|2513.29|2518.57|2517.67|2523.44|2522.54|2505.69|2504.79|21528
1584115800000|2020-03-13 16:10:00|2518.07|2517.17|2525.82|2524.92|2531.57|2530.67|2511.82|2510.92|19720
1584116100000|2020-03-13 16:15:00|2525.69|2524.79|2524.19|2523.29|2533.82|2532.92|2519.94|2519.04|18044
1584116400000|2020-03-13 16:20:00|2524.69|2523.79|2519.94|2519.04|2531.32|2530.42|2518.07|2517.17|19808
1584116700000|2020-03-13 16:25:00|2519.82|2518.92|2518.44|2517.54|2527.07|2526.17|2514.57|2513.67|29473
1584117000000|2020-03-13 16:30:00|2517.44|2516.54|2543.69|2542.79|2550.82|2549.92|2517.19|2516.29|33476
1584117300000|2020-03-13 16:35:00|2543.82|2542.92|2545.44|2544.54|2546.94|2546.04|2534.44|2533.54|23854
1584117600000|2020-03-13 16:40:00|2545.57|2544.67|2563.57|2562.67|2563.57|2562.67|2544.32|2543.42|28674
1584117900000|2020-03-13 16:45:00|2563.44|2562.54|2565.07|2564.17|2568.44|2567.54|2556.82|2555.92|29637
1584118200000|2020-03-13 16:50:00|2564.82|2563.92|2565.57|2564.67|2574.32|2573.42|2563.32|2562.42|25804
1584118500000|2020-03-13 16:55:00|2564.82|2563.92|2551.07|2550.17|2566.07|2565.17|2548.19|2547.29|30052
1584118800000|2020-03-13 17:00:00|2550.94|2550.04|2544.07|2543.17|2559.57|2558.67|2543.07|2542.17|21158
1584119100000|2020-03-13 17:05:00|2543.94|2543.04|2543.57|2542.67|2548.57|2547.67|2538.69|2537.79|26849
1584119400000|2020-03-13 17:10:00|2543.44|2542.54|2558.69|2557.79|2558.69|2557.79|2537.69|2536.79|23908
1584119700000|2020-03-13 17:15:00|2560.07|2559.17|2564.69|2563.79|2566.19|2565.29|2554.32|2553.42|19103
1584120000000|2020-03-13 17:20:00|2564.82|2563.92|2577.82|2576.92|2578.07|2577.17|2564.44|2563.54|20208
1584120300000|2020-03-13 17:25:00|2577.69|2576.79|2585.19|2584.29|2586.57|2585.67|2574.44|2573.54|23041
1584120600000|2020-03-13 17:30:00|2584.07|2583.17|2579.44|2578.54|2592.82|2591.92|2579.19|2578.29|21622
1584120900000|2020-03-13 17:35:00|2579.19|2578.29|2575.82|2574.92|2580.69|2579.79|2565.57|2564.67|21641
1584121200000|2020-03-13 17:40:00|2575.57|2574.67|2582.94|2582.04|2588.94|2588.04|2575.57|2574.67|30228
1584121500000|2020-03-13 17:45:00|2583.44|2582.54|2593.57|2592.67|2593.57|2592.67|2583.32|2582.42|22603
1584121800000|2020-03-13 17:50:00|2593.69|2592.79|2593.94|2593.04|2599.07|2598.17|2591.57|2590.67|15984
1584122100000|2020-03-13 17:55:00|2593.57|2592.67|2591.57|2590.67|2594.69|2593.79|2584.44|2583.54|15903
1584122400000|2020-03-13 18:00:00|2591.69|2590.79|2575.69|2574.79|2591.82|2590.92|2571.69|2570.79|30623
1584122700000|2020-03-13 18:05:00|2575.57|2574.67|2564.32|2563.42|2582.82|2581.92|2552.07|2551.17|21181
1584123000000|2020-03-13 18:10:00|2563.82|2562.92|2566.32|2565.42|2571.82|2570.92|2559.57|2558.67|17599
1584123300000|2020-03-13 18:15:00|2566.44|2565.54|2563.32|2562.42|2575.07|2574.17|2561.82|2560.92|18915
1584123600000|2020-03-13 18:20:00|2563.44|2562.54|2568.32|2567.42|2569.94|2569.04|2557.07|2556.17|22426
1584123900000|2020-03-13 18:25:00|2568.44|2567.54|2554.19|2553.29|2568.82|2567.92|2552.57|2551.67|22077
1584124200000|2020-03-13 18:30:00|2553.94|2553.04|2554.94|2554.04|2557.19|2556.29|2543.32|2542.42|23067
1584124500000|2020-03-13 18:35:00|2554.57|2553.67|2540.19|2539.29|2557.32|2556.42|2538.32|2537.42|20599
1584124800000|2020-03-13 18:40:00|2540.32|2539.42|2567.07|2566.17|2569.32|2568.42|2534.44|2533.54|29103
1584125100000|2020-03-13 18:45:00|2567.57|2566.67|2558.19|2557.29|2569.57|2568.67|2555.44|2554.54|28053
1584125400000|2020-03-13 18:50:00|2557.44|2556.54|2559.82|2558.92|2567.57|2566.67|2553.57|2552.67|26684
1584125700000|2020-03-13 18:55:00|2558.94|2558.04|2567.44|2566.54|2568.82|2567.92|2558.07|2557.17|18962
1584126000000|2020-03-13 19:00:00|2567.82|2566.92|2576.44|2575.54|2586.94|2586.04|2563.69|2562.79|31021
1584126300000|2020-03-13 19:05:00|2576.69|2575.79|2574.82|2573.92|2585.57|2584.67|2573.57|2572.67|26851
1584126600000|2020-03-13 19:10:00|2574.69|2573.79|2576.44|2575.54|2581.57|2580.67|2559.32|2558.42|25370
1584126900000|2020-03-13 19:15:00|2575.32|2574.42|2577.69|2576.79|2584.07|2583.17|2571.94|2571.04|23303
1584127200000|2020-03-13 19:20:00|2578.19|2577.29|2584.69|2583.79|2591.19|2590.29|2571.44|2570.54|20284
1584127500000|2020-03-13 19:25:00|2585.32|2584.42|2587.19|2586.29|2593.32|2592.42|2579.57|2578.67|25468
1584127800000|2020-03-13 19:30:00|2587.44|2586.54|2549.32|2548.42|2594.57|2593.67|2529.69|2528.79|42662
1584128100000|2020-03-13 19:35:00|2549.69|2548.79|2582.07|2581.17|2589.69|2588.79|2539.07|2538.17|36470
1584128400000|2020-03-13 19:40:00|2581.57|2580.67|2605.82|2604.92|2609.32|2608.42|2572.44|2571.54|31925
1584128700000|2020-03-13 19:45:00|2605.94|2605.04|2633.82|2632.92|2636.32|2635.42|2605.69|2604.79|41298
1584129000000|2020-03-13 19:50:00|2634.32|2633.42|2675.53|2674.63|2675.53|2674.63|2634.07|2633.17|70422
1584129300000|2020-03-13 19:55:00|2675.03|2674.13|2706.78|2705.88|2708.28|2707.38|2654.78|2653.88|161492
1584129600000|2020-03-13 20:00:00|2706.67|2705.77|2699.27|2698.17|2709.77|2708.67|2690.27|2689.17|97575
1584129900000|2020-03-13 20:05:00|2698.89|2697.79|2702.02|2700.92|2707.52|2706.42|2696.64|2695.54|35870
1584130200000|2020-03-13 20:10:00|2701.77|2700.67|2699.42|2697.42|2708.02|2706.92|2695.27|2694.17|30430
1584130500000|2020-03-13 20:15:00|2699.46|2697.46|2691.9|2689.9|2702.71|2700.71|2690.81|2688.81|19
1584130800000|2020-03-13 20:20:00|2692.02|2690.02|2689.2|2687.2|2694.01|2692.01|2688.84|2686.84|0
1584131100000|2020-03-13 20:25:00|2688.96|2686.96|2689.98|2687.98|2691.8|2689.8|2688.96|2686.96|0
1584131400000|2020-03-13 20:30:00|2691.14|2690.04|2679.14|2678.04|2691.14|2690.04|2660.39|2659.29|19561
1584131700000|2020-03-13 20:35:00|2678.89|2677.79|2682.39|2681.29|2688.39|2687.29|2678.39|2677.29|8763
1584132000000|2020-03-13 20:40:00|2682.89|2681.79|2680.14|2679.04|2687.14|2686.04|2679.14|2678.04|3779
1584132300000|2020-03-13 20:45:00|2680.39|2679.29|2674.39|2673.29|2682.64|2681.54|2672.89|2671.79|4882
1584132600000|2020-03-13 20:50:00|2674.64|2673.54|2669.39|2668.29|2675.64|2674.54|2668.39|2667.29|6067
1584132900000|2020-03-13 20:55:00|2669.64|2668.54|2669.26|2667.26|2677.39|2676.29|2665.89|2664.79|8014
1584309600000|2020-03-15 22:00:00|2663.14|2662.04|2604.64|2603.54|2664.39|2663.29|2581.14|2580.04|14650
1584309900000|2020-03-15 22:05:00|2604.89|2603.79|2589.52|2588.42|2618.64|2617.54|2581.77|2580.67|12190
1584310200000|2020-03-15 22:10:00|2589.02|2587.92|2574.77|2573.67|2592.89|2591.79|2572.77|2571.67|12207
1584310500000|2020-03-15 22:15:00|2574.89|2573.79|2573.89|2572.79|2577.14|2576.04|2569.77|2568.67|3784
1584310800000|2020-03-15 22:20:00|2573.14|2572.04|2570.64|2569.54|2573.89|2572.79|2570.64|2569.54|2712
1584311100000|2020-03-15 22:25:00|2570.89|2569.79|2570.64|2569.54|2570.89|2569.79|2570.64|2569.54|251
1584311400000|2020-03-15 22:30:00|||||||||473
1584311700000|2020-03-15 22:35:00|||||||||376
1584312000000|2020-03-15 22:40:00|||||||||109
1584312300000|2020-03-15 22:45:00|||||||||171
1584312600000|2020-03-15 22:50:00|||||||||217
1584312900000|2020-03-15 22:55:00|||||||||82
1584313200000|2020-03-15 23:00:00|||||||||1405
1584313500000|2020-03-15 23:05:00|||||||||191
1584313800000|2020-03-15 23:10:00|||||||||77
1584314100000|2020-03-15 23:15:00|||||||||27
1584314400000|2020-03-15 23:20:00|||||||||69
1584314700000|2020-03-15 23:25:00|||||||||19
1584315000000|2020-03-15 23:30:00|||||||||42
1584315300000|2020-03-15 23:35:00|||||||||19
1584315600000|2020-03-15 23:40:00|||||||||40
1584315900000|2020-03-15 23:45:00|||||||||118
1584316200000|2020-03-15 23:50:00|||||||||116
1584316500000|2020-03-15 23:55:00|||||||||192
1584316800000|2020-03-16 00:00:00|||||||||171
1584317100000|2020-03-16 00:05:00|||||||||90
1584317400000|2020-03-16 00:10:00|||||||||6
1584317700000|2020-03-16 00:15:00|||||||||35
1584318000000|2020-03-16 00:20:00|||||||||63
1584318300000|2020-03-16 00:25:00|||||||||237
1584318600000|2020-03-16 00:30:00|||||||||41
1584318900000|2020-03-16 00:35:00|||||||||201
1584319200000|2020-03-16 00:40:00|||||||||198
1584319500000|2020-03-16 00:45:00|||||||||46
1584319800000|2020-03-16 00:50:00|||||||||7
1584320100000|2020-03-16 00:55:00|||||||||10
1584320400000|2020-03-16 01:00:00|||||||||80
1584320700000|2020-03-16 01:05:00|||||||||43
1584321000000|2020-03-16 01:10:00|||||||||169
1584321300000|2020-03-16 01:15:00|||||||||1
1584321600000|2020-03-16 01:20:00|||||||||1
1584321900000|2020-03-16 01:25:00|||||||||64
1584322200000|2020-03-16 01:30:00|||||||||361
1584322500000|2020-03-16 01:35:00|||||||||87
1584322800000|2020-03-16 01:40:00|||||||||9
1584323100000|2020-03-16 01:45:00|||||||||59
1584323400000|2020-03-16 01:50:00|||||||||16
1584323700000|2020-03-16 01:55:00|||||||||123
1584324000000|2020-03-16 02:00:00|||||||||325
1584324300000|2020-03-16 02:05:00|||||||||10
1584324600000|2020-03-16 02:10:00|||||||||3
1584324900000|2020-03-16 02:15:00|||||||||17
1584325200000|2020-03-16 02:20:00|||||||||125
1584325500000|2020-03-16 02:25:00|||||||||160
1584325800000|2020-03-16 02:30:00|||||||||52
1584326400000|2020-03-16 02:40:00|||||||||36
1584326700000|2020-03-16 02:45:00|||||||||13
1584327000000|2020-03-16 02:50:00|||||||||81
1584327300000|2020-03-16 02:55:00|||||||||60
1584327600000|2020-03-16 03:00:00|||||||||861
1584327900000|2020-03-16 03:05:00|||||||||30
1584328200000|2020-03-16 03:10:00|||||||||56
1584328500000|2020-03-16 03:15:00|||||||||16
1584328800000|2020-03-16 03:20:00|||||||||41
1584329100000|2020-03-16 03:25:00|||||||||32
1584329400000|2020-03-16 03:30:00|||||||||2
1584329700000|2020-03-16 03:35:00|||||||||48
1584330000000|2020-03-16 03:40:00|||||||||60
1584330300000|2020-03-16 03:45:00|||||||||3
1584330900000|2020-03-16 03:55:00|||||||||23
1584331200000|2020-03-16 04:00:00|||||||||3
1584331800000|2020-03-16 04:10:00|||||||||61
1584332100000|2020-03-16 04:15:00|||||||||354
1584332400000|2020-03-16 04:20:00|||||||||29
1584332700000|2020-03-16 04:25:00|||||||||1
1584333000000|2020-03-16 04:30:00|||||||||7
1584333300000|2020-03-16 04:35:00|||||||||228
1584333900000|2020-03-16 04:45:00|||||||||8
1584334200000|2020-03-16 04:50:00|||||||||3
1584334800000|2020-03-16 05:00:00|||||||||184
1584335100000|2020-03-16 05:05:00|||||||||180
1584335400000|2020-03-16 05:10:00|||||||||105
1584335700000|2020-03-16 05:15:00|||||||||89
1584336300000|2020-03-16 05:25:00|||||||||1
1584336600000|2020-03-16 05:30:00|||||||||1
1584336900000|2020-03-16 05:35:00|||||||||1
1584337500000|2020-03-16 05:45:00|||||||||7
1584337800000|2020-03-16 05:50:00|||||||||37
1584338100000|2020-03-16 05:55:00|||||||||5
1584338400000|2020-03-16 06:00:00|||||||||51
1584338700000|2020-03-16 06:05:00|||||||||97
1584339000000|2020-03-16 06:10:00|||||||||35
1584339300000|2020-03-16 06:15:00|||||||||230
1584339600000|2020-03-16 06:20:00|||||||||120
1584339900000|2020-03-16 06:25:00|||||||||24
1584340200000|2020-03-16 06:30:00|||||||||1
1584340500000|2020-03-16 06:35:00|||||||||76
1584340800000|2020-03-16 06:40:00|||||||||156
1584341100000|2020-03-16 06:45:00|||||||||294
1584341700000|2020-03-16 06:55:00|||||||||5
1584342000000|2020-03-16 07:00:00|||||||||29
1584342300000|2020-03-16 07:05:00|||||||||310
1584342600000|2020-03-16 07:10:00|||||||||4
1584342900000|2020-03-16 07:15:00|||||||||40
1584343200000|2020-03-16 07:20:00|||||||||32
1584343500000|2020-03-16 07:25:00|||||||||111
1584343800000|2020-03-16 07:30:00|||||||||148
1584344100000|2020-03-16 07:35:00|||||||||421
1584344400000|2020-03-16 07:40:00|||||||||182
1584344700000|2020-03-16 07:45:00|||||||||279
1584345000000|2020-03-16 07:50:00|||||||||237
1584345300000|2020-03-16 07:55:00|||||||||1022
1584345600000|2020-03-16 08:00:00|||||||||639
1584345900000|2020-03-16 08:05:00|||||||||775
1584346200000|2020-03-16 08:10:00|||||||||88
1584346500000|2020-03-16 08:15:00|||||||||190
1584346800000|2020-03-16 08:20:00|||||||||293
1584347100000|2020-03-16 08:25:00|||||||||408
1584347400000|2020-03-16 08:30:00|||||||||333
1584347700000|2020-03-16 08:35:00|||||||||1384
1584348000000|2020-03-16 08:40:00|||||||||810
1584348300000|2020-03-16 08:45:00|||||||||773
1584348600000|2020-03-16 08:50:00|||||||||870
1584348900000|2020-03-16 08:55:00|||||||||708
1584349200000|2020-03-16 09:00:00|||||||||1018
1584349500000|2020-03-16 09:05:00|||||||||450
1584349800000|2020-03-16 09:10:00|||||||||1733
1584350100000|2020-03-16 09:15:00|||||||||1161
1584350400000|2020-03-16 09:20:00|||||||||451
1584350700000|2020-03-16 09:25:00|||||||||700
1584351000000|2020-03-16 09:30:00|||||||||194
1584351300000|2020-03-16 09:35:00|||||||||510
1584351600000|2020-03-16 09:40:00|||||||||1973
1584351900000|2020-03-16 09:45:00|||||||||982
1584352200000|2020-03-16 09:50:00|||||||||349
1584352500000|2020-03-16 09:55:00|||||||||1133
1584352800000|2020-03-16 10:00:00|||||||||357
1584353100000|2020-03-16 10:05:00|||||||||548
1584353400000|2020-03-16 10:10:00|||||||||1501
1584353700000|2020-03-16 10:15:00|||||||||316
1584354000000|2020-03-16 10:20:00|||||||||1468
1584354300000|2020-03-16 10:25:00|||||||||952
1584354600000|2020-03-16 10:30:00|||||||||1980
1584354900000|2020-03-16 10:35:00|||||||||2796
1584355200000|2020-03-16 10:40:00|||||||||860
1584355500000|2020-03-16 10:45:00|||||||||1349
1584355800000|2020-03-16 10:50:00|||||||||655
1584356100000|2020-03-16 10:55:00|||||||||275
1584356400000|2020-03-16 11:00:00|||||||||1314
1584356700000|2020-03-16 11:05:00|||||||||1487
1584357000000|2020-03-16 11:10:00|||||||||3371
1584357300000|2020-03-16 11:15:00|||||||||2414
1584357600000|2020-03-16 11:20:00|||||||||540
1584357900000|2020-03-16 11:25:00|||||||||528
1584358200000|2020-03-16 11:30:00|||||||||393
1584358500000|2020-03-16 11:35:00|||||||||2259
1584358800000|2020-03-16 11:40:00|||||||||794
1584359100000|2020-03-16 11:45:00|||||||||2088
1584359400000|2020-03-16 11:50:00|||||||||3699
1584359700000|2020-03-16 11:55:00|||||||||1397
1584360000000|2020-03-16 12:00:00|2571.14|2570.04|2570.64|2569.54|2571.14|2570.04|2570.64|2569.54|2171
1584360300000|2020-03-16 12:05:00|||||||||690
1584360600000|2020-03-16 12:10:00|||||||||2193
1584360900000|2020-03-16 12:15:00|||||||||1327
1584361200000|2020-03-16 12:20:00|||||||||1412
1584361500000|2020-03-16 12:25:00|||||||||2134
1584361800000|2020-03-16 12:30:00|||||||||2730
1584362100000|2020-03-16 12:35:00|||||||||1053
1584362400000|2020-03-16 12:40:00|||||||||1789
1584362700000|2020-03-16 12:45:00|||||||||777
1584363000000|2020-03-16 12:50:00|||||||||300
1584363300000|2020-03-16 12:55:00|||||||||1420
1584363600000|2020-03-16 13:00:00|||||||||2327
1584363900000|2020-03-16 13:05:00|||||||||746
1584364200000|2020-03-16 13:10:00|||||||||2937
1584364500000|2020-03-16 13:15:00|||||||||1935
1584364800000|2020-03-16 13:20:00|||||||||1909
1584365400000|2020-03-16 13:30:00|2570.54|2569.64|2516.54|2515.64|2570.54|2569.64|2516.54|2515.64|6004
1584366300000|2020-03-16 13:45:00|2448.29|2447.39|2414.54|2412.64|2448.29|2447.39|2365.04|2364.14|117444
1584366600000|2020-03-16 13:50:00|2414.04|2412.14|2451.29|2449.39|2451.54|2449.64|2414.04|2412.14|73227
1584366900000|2020-03-16 13:55:00|2450.29|2448.39|2451.04|2449.14|2473.79|2471.89|2450.29|2448.39|59570
1584367200000|2020-03-16 14:00:00|2450.29|2448.39|2426.04|2424.14|2456.29|2454.39|2420.79|2418.89|52857
1584367500000|2020-03-16 14:05:00|2426.79|2424.89|2456.29|2454.39|2456.29|2454.39|2426.54|2424.64|47938
1584367800000|2020-03-16 14:10:00|2456.79|2454.89|2451.29|2449.39|2464.79|2462.89|2444.04|2442.14|41957
1584368100000|2020-03-16 14:15:00|2450.29|2448.39|2438.79|2436.89|2451.54|2449.64|2435.04|2433.14|40970
1584368400000|2020-03-16 14:20:00|2439.04|2437.14|2453.79|2451.89|2457.04|2455.14|2432.04|2430.14|43146
1584368700000|2020-03-16 14:25:00|2454.04|2452.14|2452.04|2450.14|2468.29|2466.39|2451.29|2449.39|44552
1584369000000|2020-03-16 14:30:00|2452.79|2450.89|2490.54|2488.64|2491.04|2489.14|2452.29|2450.39|55295
1584369300000|2020-03-16 14:35:00|2490.79|2488.89|2510.29|2508.39|2510.79|2508.89|2478.79|2476.89|52520
1584369600000|2020-03-16 14:40:00|2509.79|2507.89|2508.79|2506.89|2513.54|2511.64|2492.79|2490.89|41257
1584369900000|2020-03-16 14:45:00|2508.29|2506.39|2506.29|2504.39|2524.29|2522.39|2505.79|2503.89|49297
1584370200000|2020-03-16 14:50:00|2506.54|2504.64|2506.04|2504.14|2510.79|2508.89|2490.29|2488.39|41294
1584370500000|2020-03-16 14:55:00|2505.79|2503.89|2501.54|2499.64|2513.79|2511.89|2493.29|2491.39|40377
1584370800000|2020-03-16 15:00:00|2501.04|2499.14|2502.29|2500.39|2514.04|2512.14|2495.54|2493.64|32531
1584371100000|2020-03-16 15:05:00|2502.04|2500.14|2520.79|2518.89|2521.29|2519.39|2497.29|2495.39|36948
1584371400000|2020-03-16 15:10:00|2521.04|2519.14|2532.79|2530.89|2541.04|2539.14|2519.79|2517.89|51367
1584371700000|2020-03-16 15:15:00|2533.29|2531.39|2551.04|2549.14|2553.04|2551.14|2532.29|2530.39|40335
1584372000000|2020-03-16 15:20:00|2550.79|2548.89|2562.79|2560.89|2563.29|2561.39|2547.54|2545.64|39482
1584372300000|2020-03-16 15:25:00|2563.04|2561.14|2555.04|2553.14|2563.79|2561.89|2548.04|2546.14|32960
1584372600000|2020-03-16 15:30:00|2554.79|2552.89|2524.29|2522.39|2560.29|2558.39|2522.54|2520.64|32874
1584372900000|2020-03-16 15:35:00|2524.04|2522.14|2537.04|2535.14|2544.54|2542.64|2520.29|2518.39|34879
1584373200000|2020-03-16 15:40:00|2536.79|2534.89|2518.2|2516.3|2542.54|2540.64|2512.2|2510.3|43204
1584373500000|2020-03-16 15:45:00|2518.45|2516.55|2520.45|2518.55|2521.7|2519.8|2511.7|2509.8|33501
1584373800000|2020-03-16 15:50:00|2520.95|2519.05|2521.2|2519.3|2528.95|2527.05|2516.45|2514.55|28068
1584374100000|2020-03-16 15:55:00|2520.95|2519.05|2537.7|2535.8|2537.7|2535.8|2515.95|2514.05|31656
1584374400000|2020-03-16 16:00:00|2537.45|2535.55|2543.2|2541.3|2544.2|2542.3|2524.2|2522.3|33570
1584374700000|2020-03-16 16:05:00|2543.7|2541.8|2531.95|2530.55|2543.7|2541.8|2529.7|2527.8|24501
1584375000000|2020-03-16 16:10:00|2531.7|2530.3|2520.83|2519.43|2536.45|2535.05|2519.7|2518.3|33385
1584375300000|2020-03-16 16:15:00|2521.33|2519.93|2502.08|2500.68|2523.7|2522.3|2502.08|2500.68|28540
1584375600000|2020-03-16 16:20:00|2502.33|2500.93|2504.08|2502.68|2507.7|2506.3|2498.83|2497.43|27231
1584375900000|2020-03-16 16:25:00|2503.83|2502.43|2509.83|2508.43|2522.33|2520.93|2500.58|2499.18|30300
1584376200000|2020-03-16 16:30:00|2510.45|2509.05|2510.33|2508.93|2517.58|2516.18|2503.45|2502.05|26863
1584376500000|2020-03-16 16:35:00|2510.83|2509.43|2512.58|2511.18|2526.08|2524.68|2507.33|2505.93|27747
1584376800000|2020-03-16 16:40:00|2512.45|2511.05|2510.2|2508.8|2516.45|2515.05|2505.2|2503.8|27249
1584377100000|2020-03-16 16:45:00|2510.45|2509.05|2494.45|2493.05|2512.7|2511.3|2493.33|2491.93|22304
1584377400000|2020-03-16 16:50:00|2494.58|2493.18|2480.08|2478.68|2495.33|2493.93|2477.33|2475.93|31275
1584377700000|2020-03-16 16:55:00|2480.33|2478.93|2485.2|2483.8|2487.08|2485.68|2474.08|2472.68|27221
1584378000000|2020-03-16 17:00:00|2484.33|2482.93|2495.08|2493.68|2496.08|2494.68|2481.83|2480.43|22927
1584378300000|2020-03-16 17:05:00|2494.83|2493.43|2483.7|2482.3|2495.95|2494.55|2478.83|2477.43|26139
1584378600000|2020-03-16 17:10:00|2483.33|2481.93|2503.58|2502.18|2512.2|2510.8|2479.33|2477.93|28832
1584378900000|2020-03-16 17:15:00|2503.95|2502.55|2491.58|2490.18|2504.08|2502.68|2488.2|2486.8|19396
1584379200000|2020-03-16 17:20:00|2491.2|2489.8|2496.7|2495.3|2499.2|2497.8|2482.08|2480.68|26089
1584379500000|2020-03-16 17:25:00|2496.45|2495.05|2486.2|2484.8|2496.45|2495.05|2485.58|2484.18|31544
1584379800000|2020-03-16 17:30:00|2485.95|2484.55|2470.2|2468.8|2485.95|2484.55|2464.7|2463.3|37002
1584380100000|2020-03-16 17:35:00|2471.08|2469.68|2468.45|2467.05|2475.58|2474.18|2457.2|2455.8|32904
1584380400000|2020-03-16 17:40:00|2468.7|2467.3|2466.58|2465.18|2468.7|2467.3|2461.33|2459.93|27002
1584380700000|2020-03-16 17:45:00|2466.33|2464.93|2471.95|2470.55|2477.58|2476.18|2464.45|2463.05|23903
1584381000000|2020-03-16 17:50:00|2471.7|2470.3|2465.58|2464.18|2478.95|2477.55|2464.33|2462.93|26435
1584381300000|2020-03-16 17:55:00|2465.08|2463.68|2467.33|2465.93|2478.2|2476.8|2464.58|2463.18|25456
1584381600000|2020-03-16 18:00:00|2467.08|2465.68|2455.58|2454.18|2467.45|2466.05|2448.58|2447.18|37497
1584381900000|2020-03-16 18:05:00|2455.08|2453.68|2451.7|2450.3|2465.95|2464.55|2451.08|2449.68|23228
1584382200000|2020-03-16 18:10:00|2451.83|2450.43|2461.08|2459.68|2461.45|2460.05|2451.33|2449.93|25150
1584382500000|2020-03-16 18:15:00|2460.83|2459.43|2446.83|2445.43|2462.83|2461.43|2446.58|2445.18|28829
1584382800000|2020-03-16 18:20:00|2446.95|2445.55|2442.83|2441.43|2454.58|2453.18|2441.83|2440.43|30729
1584383100000|2020-03-16 18:25:00|2442.7|2441.3|2461.2|2459.8|2461.7|2460.3|2441.95|2440.55|30519
1584383400000|2020-03-16 18:30:00|2462.08|2460.68|2497.33|2495.93|2498.2|2496.8|2457.08|2455.68|37869
1584383700000|2020-03-16 18:35:00|2496.83|2495.43|2478.58|2477.18|2505.83|2504.43|2474.58|2473.18|38520
1584384000000|2020-03-16 18:40:00|2478.45|2477.05|2470.58|2469.18|2478.45|2477.05|2462.08|2460.68|25920
1584384300000|2020-03-16 18:45:00|2471.2|2469.8|2467.83|2466.43|2479.33|2477.93|2458.58|2457.18|24654
1584384600000|2020-03-16 18:50:00|2468.08|2466.68|2477.08|2475.68|2484.33|2482.93|2462.2|2460.8|36002
1584384900000|2020-03-16 18:55:00|2477.7|2476.3|2486.7|2485.3|2495.58|2494.18|2471.2|2469.8|26625
1584385200000|2020-03-16 19:00:00|2487.33|2485.93|2482.2|2480.8|2504.33|2502.93|2478.7|2477.3|34912
1584385500000|2020-03-16 19:05:00|2481.83|2480.43|2481.83|2480.43|2495.83|2494.43|2478.08|2476.68|26857
1584385800000|2020-03-16 19:10:00|2482.08|2480.68|2470.45|2469.05|2489.83|2488.43|2469.7|2468.3|26862
1584386100000|2020-03-16 19:15:00|2470.2|2468.8|2478.45|2477.05|2488.33|2486.93|2468.95|2467.55|26962
1584386400000|2020-03-16 19:20:00|2478.33|2476.93|2473.45|2472.05|2483.45|2482.05|2460.2|2458.8|40733
1584386700000|2020-03-16 19:25:00|2473.83|2472.43|2456.95|2455.55|2480.58|2479.18|2453.58|2452.18|39557
1584387000000|2020-03-16 19:30:00|2456.08|2454.68|2431.7|2430.3|2456.08|2454.68|2425.58|2424.18|60029
1584387300000|2020-03-16 19:35:00|2431.83|2430.43|2428.08|2426.68|2433.33|2431.93|2415.7|2414.3|48938
1584387600000|2020-03-16 19:40:00|2427.58|2426.18|2460.45|2459.05|2461.2|2459.8|2418.83|2417.43|57248
1584387900000|2020-03-16 19:45:00|2460.33|2458.93|2436.58|2435.18|2460.58|2459.18|2436.58|2435.18|70804
1584388200000|2020-03-16 19:50:00|2436.7|2435.3|2412.83|2411.43|2437.58|2436.18|2412.83|2411.43|74420
1584388500000|2020-03-16 19:55:00|2413.2|2411.8|2395.08|2393.68|2413.33|2411.93|2387.08|2385.68|239942
1584388800000|2020-03-16 20:00:00|2395|2393.6|2433.1|2431.5|2447.6|2446|2393.72|2392.12|140933
1584389100000|2020-03-16 20:05:00|2432.6|2431|2405.47|2403.87|2434.97|2433.37|2401.35|2399.75|47183
1584389400000|2020-03-16 20:10:00|2405.35|2403.75|2422.81|2420.31|2429.35|2427.75|2402.6|2401|47786
1584389700000|2020-03-16 20:15:00|2422.56|2420.06|2415.3|2412.8|2424.21|2421.71|2414.04|2411.54|82
1584390000000|2020-03-16 20:20:00|2415.08|2412.58|2416.1|2413.6|2418.56|2416.06|2412.37|2409.87|0
1584390300000|2020-03-16 20:25:00|2415.85|2413.35|2418.51|2416.01|2419.12|2416.62|2414.41|2411.91|0
1584390600000|2020-03-16 20:30:00|2413.22|2411.62|2407.47|2405.87|2425.72|2424.12|2407.47|2405.87|18387
1584390900000|2020-03-16 20:35:00|2407.72|2406.12|2418.97|2417.37|2419.22|2417.62|2400.72|2399.12|9426
1584391200000|2020-03-16 20:40:00|2417.47|2415.87|2408.47|2406.87|2417.97|2416.37|2402.22|2400.62|6427
1584391500000|2020-03-16 20:45:00|2408.97|2407.37|2421.72|2420.12|2422.97|2421.37|2408.97|2407.37|9573
1584391800000|2020-03-16 20:50:00|2422.47|2420.87|2434.72|2433.12|2435.72|2434.12|2422.47|2420.87|6072
1584392100000|2020-03-16 20:55:00|2434.97|2433.37|2418.05|2415.55|2435.72|2434.12|2415.97|2414.37|8223
1584392400000|2020-03-16 21:00:00|2417.29|2414.79|2419.12|2416.62|2420.39|2417.89|2415.83|2413.33|1
1584392700000|2020-03-16 21:05:00|2418.37|2415.87|2419.22|2416.72|2419.54|2417.04|2417.95|2415.45|0
1584393000000|2020-03-16 21:10:00|2419.36|2416.86|2418.13|2415.63|2419.68|2417.18|2417.52|2415.02|0
1584393300000|2020-03-16 21:15:00|2417.99|2415.49|2410.8|2408.3|2418.53|2416.03|2410.55|2408.05|0
1584393600000|2020-03-16 21:20:00|2413.58|2411.08|2408.34|2405.84|2417.48|2414.98|2408.31|2405.81|0
1584393900000|2020-03-16 21:25:00|2408.2|2405.7|2412.46|2409.96|2412.89|2410.39|2407.18|2404.68|0
1584394200000|2020-03-16 21:30:00|2412.6|2410.1|2415.42|2412.92|2415.97|2413.47|2412.6|2410.1|0
1584394500000|2020-03-16 21:35:00|2415.46|2412.96|2413.62|2411.12|2418.75|2416.25|2413.55|2411.05|0
1584394800000|2020-03-16 21:40:00|2413.55|2411.05|2410.04|2407.54|2413.55|2411.05|2409.46|2406.96|0
1584395100000|2020-03-16 21:45:00|2410.18|2407.68|2409.57|2407.07|2412.78|2410.28|2409.57|2407.07|0
1584395400000|2020-03-16 21:50:00|2409.68|2407.18|2410.91|2408.41|2413.18|2410.68|2409.57|2407.07|0
1584395700000|2020-03-16 21:55:00|2411.99|2409.49|2417.05|2414.55|2417.12|2414.62|2410.73|2408.23|0
1584396000000|2020-03-16 22:00:00|2422.97|2421.37|2430.6|2429|2454.85|2453.25|2411.97|2410.37|11325
1584396300000|2020-03-16 22:05:00|2430.47|2428.87|2420.72|2419.12|2435.35|2433.75|2419.35|2417.75|4065
1584396600000|2020-03-16 22:10:00|2420.85|2419.25|2411.97|2410.37|2426.72|2425.12|2406.47|2404.87|5225
1584396900000|2020-03-16 22:15:00|2411.35|2409.75|2427.47|2425.87|2434.85|2433.25|2410.22|2408.62|4693
1584397200000|2020-03-16 22:20:00|2427.35|2425.75|2421.35|2419.75|2427.47|2425.87|2416.72|2415.12|2341
1584397500000|2020-03-16 22:25:00|2421.22|2419.62|2427.72|2426.12|2428.72|2427.12|2416.6|2415|1791
1584397800000|2020-03-16 22:30:00|2427.47|2425.87|2436.35|2434.75|2439.22|2437.62|2423.72|2422.12|3152
1584398100000|2020-03-16 22:35:00|2436.1|2434.5|2424.1|2422.5|2440.22|2438.62|2424.1|2422.5|2740
1584398400000|2020-03-16 22:40:00|2424.35|2422.75|2433.22|2431.62|2437.22|2435.62|2422.35|2420.75|1580
1584398700000|2020-03-16 22:45:00|2433.1|2431.5|2440.85|2439.25|2441.1|2439.5|2430.47|2428.87|1571
1584399000000|2020-03-16 22:50:00|2440.6|2439|2430.72|2429.12|2448.72|2447.12|2424.47|2422.87|3453
1584399300000|2020-03-16 22:55:00|2431.22|2429.62|2431.22|2429.62|2434.72|2433.12|2425.1|2423.5|1763
1584399600000|2020-03-16 23:00:00|2431.1|2429.5|2437.1|2435.5|2439.22|2437.62|2431.1|2429.5|1373
1584399900000|2020-03-16 23:05:00|2437.35|2435.75|2446.22|2444.62|2449.6|2448|2435.47|2433.87|2702
1584400200000|2020-03-16 23:10:00|2446.1|2444.5|2446.72|2445.12|2447.85|2446.25|2433.1|2431.5|1811
1584400500000|2020-03-16 23:15:00|2446.22|2444.62|2448.1|2446.5|2448.47|2446.87|2441.97|2440.37|1360
1584400800000|2020-03-16 23:20:00|2448.22|2446.62|2448.97|2447.37|2451.85|2450.25|2442.35|2440.75|1598
1584401100000|2020-03-16 23:25:00|2448.85|2447.25|2448.6|2447|2452.1|2450.5|2446.6|2445|739
1584401400000|2020-03-16 23:30:00|2448.72|2447.12|2441.72|2440.12|2449.85|2448.25|2441.72|2440.12|1206
1584401700000|2020-03-16 23:35:00|2441.85|2440.25|2442.22|2440.62|2443.22|2441.62|2437.22|2435.62|1352
1584402000000|2020-03-16 23:40:00|2442.1|2440.5|2457.35|2455.75|2457.97|2456.37|2441.6|2440|1682
1584402300000|2020-03-16 23:45:00|2457.47|2455.87|2447.85|2446.25|2457.85|2456.25|2447.35|2445.75|2191
1584402600000|2020-03-16 23:50:00|2447.72|2446.12|2447.72|2446.12|2453.47|2451.87|2444.72|2443.12|2701
1584402900000|2020-03-16 23:55:00|2447.6|2446|2448.47|2446.87|2450.35|2448.75|2447.47|2445.87|496
1584403200000|2020-03-17 00:00:00|2448.22|2446.62|2447.72|2446.12|2453.35|2451.75|2446.6|2445|1767
1584403500000|2020-03-17 00:05:00|2447.6|2446|2432.47|2430.87|2447.72|2446.12|2417.85|2416.25|4987
1584403800000|2020-03-17 00:10:00|2433.35|2431.75|2447.97|2446.37|2451.1|2449.5|2432.97|2431.37|2983
1584404100000|2020-03-17 00:15:00|2447.85|2446.25|2455.22|2453.62|2455.85|2454.25|2443.6|2442|2810
1584404400000|2020-03-17 00:20:00|2455.35|2453.75|2461.47|2459.87|2467.1|2465.5|2451.22|2449.62|4866
1584404700000|2020-03-17 00:25:00|2461.35|2459.75|2451.1|2449.5|2461.72|2460.12|2447.97|2446.37|2448
1584405000000|2020-03-17 00:30:00|2451.35|2449.75|2454.1|2452.5|2458.22|2456.62|2450.47|2448.87|1310
1584405300000|2020-03-17 00:35:00|2454.22|2452.62|2445.47|2443.87|2455.97|2454.37|2444.6|2443|1850
1584405600000|2020-03-17 00:40:00|2445.6|2444|2455.47|2453.87|2457.85|2456.25|2442.35|2440.75|2350
1584405900000|2020-03-17 00:45:00|2455.97|2454.37|2473.6|2472|2473.6|2472|2450.72|2449.12|2664
1584406200000|2020-03-17 00:50:00|2473.1|2471.5|2472.85|2471.25|2474.1|2472.5|2467.47|2465.87|1697
1584406500000|2020-03-17 00:55:00|2472.72|2471.12|2474.72|2473.12|2481.72|2480.12|2470.85|2469.25|2767
1584406800000|2020-03-17 01:00:00|2474.22|2472.62|2497.35|2495.75|2501.85|2500.25|2469.97|2468.37|5144
1584407100000|2020-03-17 01:05:00|2497.6|2496|2495.72|2494.12|2500.97|2499.37|2481.72|2480.12|5189
1584407400000|2020-03-17 01:10:00|2495.1|2493.5|2503.1|2501.5|2504.22|2502.62|2494.35|2492.75|3375
1584407700000|2020-03-17 01:15:00|2503.35|2501.75|2508.47|2506.87|2511.6|2510|2499.6|2498|5048
1584408000000|2020-03-17 01:20:00|2508.22|2506.62|2514.6|2513|2514.97|2513.37|2507.6|2506|1710
1584408300000|2020-03-17 01:25:00|2514.35|2512.75|2514.6|2513|2514.6|2513|2514.35|2512.75|698
1584408600000|2020-03-17 01:30:00|2514.47|2512.87|2514.47|2512.87|2514.47|2512.87|2514.47|2512.87|106
1584408900000|2020-03-17 01:35:00|||||||||148
1584409200000|2020-03-17 01:40:00|||||||||559
1584409500000|2020-03-17 01:45:00|2514.35|2512.75|2504.47|2502.87|2514.72|2513.12|2504.22|2502.62|3822
1584409800000|2020-03-17 01:50:00|2504.1|2502.5|2501.47|2499.87|2504.47|2502.87|2488.6|2487|5631
1584410100000|2020-03-17 01:55:00|2501.97|2500.37|2500.35|2498.75|2513.85|2512.25|2493.85|2492.25|3517
1584410400000|2020-03-17 02:00:00|2500.1|2498.5|2503.97|2502.37|2510.97|2509.37|2495.85|2494.25|3027
1584410700000|2020-03-17 02:05:00|2503.6|2502|2501.97|2500.37|2503.85|2502.25|2500.35|2498.75|1430
1584411000000|2020-03-17 02:10:00|2501.72|2500.12|2486.47|2484.87|2501.72|2500.12|2483.85|2482.25|3137
1584411300000|2020-03-17 02:15:00|2486.35|2484.75|2474.22|2472.62|2487.97|2486.37|2468.97|2467.37|3717
1584411600000|2020-03-17 02:20:00|2474.1|2472.5|2488.47|2486.87|2498.1|2496.5|2473.47|2471.87|4667
1584411900000|2020-03-17 02:25:00|2488.22|2486.62|2492.72|2491.12|2492.72|2491.12|2475.97|2474.37|2862
1584412200000|2020-03-17 02:30:00|2492.6|2491|2498.22|2496.62|2499.35|2497.75|2486.35|2484.75|2396
1584412500000|2020-03-17 02:35:00|2498.1|2496.5|2508.35|2506.75|2510.1|2508.5|2496.1|2494.5|2337
1584412800000|2020-03-17 02:40:00|2508.72|2507.12|2506.1|2504.5|2513.85|2512.25|2504.35|2502.75|2687
1584413100000|2020-03-17 02:45:00|2506.22|2504.62|2508.47|2506.87|2512.47|2510.87|2502.72|2501.12|1389
1584413400000|2020-03-17 02:50:00|2508.6|2507|2506.97|2505.37|2510.97|2509.37|2504.97|2503.37|1330
1584413700000|2020-03-17 02:55:00|2507.35|2505.75|2504.85|2503.25|2511.72|2510.12|2504.22|2502.62|1110
1584414000000|2020-03-17 03:00:00|2504.72|2503.12|2502.72|2501.12|2507.6|2506|2497.35|2495.75|1344
1584414300000|2020-03-17 03:05:00|2502.85|2501.25|2500.72|2499.12|2505.35|2503.75|2499.35|2497.75|663
1584414600000|2020-03-17 03:10:00|2500.6|2499|2491.6|2490|2501.85|2500.25|2488.6|2487|1797
1584414900000|2020-03-17 03:15:00|2491.47|2489.87|2497.6|2496|2499.47|2497.87|2484.47|2482.87|1623
1584415200000|2020-03-17 03:20:00|2497.47|2495.87|2497.85|2496.25|2502.6|2501|2491.6|2490|1134
1584415500000|2020-03-17 03:25:00|2497.97|2496.37|2500.6|2499|2503.1|2501.5|2495.6|2494|1102
1584415800000|2020-03-17 03:30:00|2501.72|2500.12|2503.35|2501.75|2505.6|2504|2497.85|2496.25|934
1584416100000|2020-03-17 03:35:00|2503.6|2502|2492.35|2490.75|2503.72|2502.12|2492.1|2490.5|640
1584416400000|2020-03-17 03:40:00|2492.47|2490.87|2498.6|2497|2498.97|2497.37|2491.85|2490.25|677
1584416700000|2020-03-17 03:45:00|2499.1|2497.5|2500.72|2499.12|2502.6|2501|2498.22|2496.62|618
1584417000000|2020-03-17 03:50:00|2501.1|2499.5|2499.47|2497.87|2501.1|2499.5|2496.85|2495.25|419
1584417300000|2020-03-17 03:55:00|2499.6|2498|2502.35|2500.75|2503.22|2501.62|2498.1|2496.5|533
1584417600000|2020-03-17 04:00:00|2502.47|2500.87|2506.1|2504.5|2508.1|2506.5|2502.47|2500.87|838
1584417900000|2020-03-17 04:05:00|2506.22|2504.62|2506.72|2505.12|2508.1|2506.5|2505.97|2504.37|513
1584418200000|2020-03-17 04:10:00|2506.85|2505.25|2504.47|2502.87|2507.35|2505.75|2503.97|2502.37|408
1584418500000|2020-03-17 04:15:00|2504.35|2502.75|2498.97|2497.37|2504.47|2502.87|2496.1|2494.5|1221
1584418800000|2020-03-17 04:20:00|2499.1|2497.5|2497.85|2496.25|2500.47|2498.87|2497.47|2495.87|871
1584419100000|2020-03-17 04:25:00|2497.72|2496.12|2496.72|2495.12|2498.6|2497|2495.97|2494.37|666
1584419400000|2020-03-17 04:30:00|2496.47|2494.87|2496.72|2495.12|2502.72|2501.12|2493.97|2492.37|861
1584419700000|2020-03-17 04:35:00|2496.6|2495|2501.72|2500.12|2501.72|2500.12|2495.6|2494|461
1584420000000|2020-03-17 04:40:00|2501.85|2500.25|2507.1|2505.5|2508.1|2506.5|2501.6|2500|973
1584420300000|2020-03-17 04:45:00|2506.85|2505.25|2507.1|2505.5|2507.47|2505.87|2504.72|2503.12|1183
1584420600000|2020-03-17 04:50:00|2506.85|2505.25|2512.22|2510.62|2512.35|2510.75|2505.85|2504.25|1268
1584420900000|2020-03-17 04:55:00|2512.1|2510.5|2512.85|2511.25|2512.85|2511.25|2511.47|2509.87|664
1584421200000|2020-03-17 05:00:00|2512.72|2511.12|2508.6|2507|2512.85|2511.25|2508.6|2507|812
1584421500000|2020-03-17 05:05:00|2508.47|2506.87|2512.22|2510.62|2512.97|2511.37|2507.72|2506.12|814
1584421800000|2020-03-17 05:10:00|2512.35|2510.75|2508.85|2507.25|2512.85|2511.25|2507.97|2506.37|907
1584422100000|2020-03-17 05:15:00|2508.72|2507.12|2512.72|2511.12|2513.35|2511.75|2507.85|2506.25|617
1584422400000|2020-03-17 05:20:00|2512.6|2511|2509.97|2508.37|2514.97|2513.37|2509.97|2508.37|1939
1584422700000|2020-03-17 05:25:00|2509.85|2508.25|2498.47|2496.87|2510.47|2508.87|2493.35|2491.75|2520
1584423000000|2020-03-17 05:30:00|2497.6|2496|2493.97|2492.37|2499.6|2498|2491.72|2490.12|1076
1584423300000|2020-03-17 05:35:00|2494.1|2492.5|2495.47|2493.87|2496.1|2494.5|2481.1|2479.5|3091
1584423600000|2020-03-17 05:40:00|2495.35|2493.75|2509.47|2507.87|2512.85|2511.25|2494.1|2492.5|3619
1584423900000|2020-03-17 05:45:00|2509.22|2507.62|2501.97|2500.37|2509.35|2507.75|2501.47|2499.87|1160
1584424200000|2020-03-17 05:50:00|2500.72|2499.12|2498.85|2497.25|2501.47|2499.87|2496.47|2494.87|1324
1584424500000|2020-03-17 05:55:00|2498.72|2497.12|2507.6|2506|2508.72|2507.12|2497.6|2496|4963
1584424800000|2020-03-17 06:00:00|2507.1|2505.5|2506.85|2505.25|2508.22|2506.62|2502.22|2500.62|2169
1584425100000|2020-03-17 06:05:00|2506.97|2505.37|2501.47|2499.87|2506.97|2505.37|2496.6|2495|3050
1584425400000|2020-03-17 06:10:00|2501.6|2500|2504.72|2503.12|2506.6|2505|2501.6|2500|438
1584425700000|2020-03-17 06:15:00|2504.6|2503|2510.97|2509.37|2511.6|2510|2504.35|2502.75|684
1584426000000|2020-03-17 06:20:00|2511.6|2510|2509.35|2507.75|2511.72|2510.12|2509.1|2507.5|478
1584426300000|2020-03-17 06:25:00|2509.22|2507.62|2510.47|2508.87|2511.47|2509.87|2509.22|2507.62|441
1584426600000|2020-03-17 06:30:00|2510.35|2508.75|2501.1|2499.5|2510.35|2508.75|2500.97|2499.37|890
1584426900000|2020-03-17 06:35:00|2501.47|2499.87|2505.47|2503.87|2506.47|2504.87|2501.47|2499.87|809
1584427200000|2020-03-17 06:40:00|2505.6|2504|2504.47|2502.87|2505.85|2504.25|2502.97|2501.37|588
1584427500000|2020-03-17 06:45:00|2504.6|2503|2508.97|2507.37|2508.97|2507.37|2501.35|2499.75|1181
1584427800000|2020-03-17 06:50:00|2508.85|2507.25|2514.85|2513.25|2514.85|2513.25|2508.47|2506.87|1205
1584428100000|2020-03-17 06:55:00|2514.97|2513.37|2514.97|2513.37|2514.97|2513.37|2514.6|2513|244
1584428400000|2020-03-17 07:00:00|||||||||186
1584428700000|2020-03-17 07:05:00|||||||||158
1584429000000|2020-03-17 07:10:00|||||||||263
1584429300000|2020-03-17 07:15:00|||||||||240
1584429600000|2020-03-17 07:20:00|||||||||9
1584429900000|2020-03-17 07:25:00|||||||||280
1584430200000|2020-03-17 07:30:00|2514.22|2512.62|2514.22|2512.62|2514.22|2512.62|2514.22|2512.62|867
1584430500000|2020-03-17 07:35:00|||||||||223
1584430800000|2020-03-17 07:40:00|||||||||241
1584431100000|2020-03-17 07:45:00|||||||||162
1584431400000|2020-03-17 07:50:00|||||||||215
1584431700000|2020-03-17 07:55:00|||||||||44
1584432000000|2020-03-17 08:00:00|||||||||758
1584432300000|2020-03-17 08:05:00|||||||||1458
1584432600000|2020-03-17 08:10:00|||||||||28
1584432900000|2020-03-17 08:15:00|||||||||185
1584433200000|2020-03-17 08:20:00|2503.47|2501.87|2501.72|2500.12|2507.97|2506.37|2489.97|2488.37|8748
1584433500000|2020-03-17 08:25:00|2501.47|2499.87|2500.72|2499.12|2501.72|2500.12|2481.47|2479.87|6040
1584433800000|2020-03-17 08:30:00|2500.6|2499|2493.97|2492.37|2501.72|2500.12|2486.72|2485.12|5412
1584434100000|2020-03-17 08:35:00|2494.1|2492.5|2478.85|2477.25|2496.22|2494.62|2478.85|2477.25|4131
1584434400000|2020-03-17 08:40:00|2478.72|2477.12|2469.85|2468.25|2480.97|2479.37|2457.47|2455.87|9828
1584434700000|2020-03-17 08:45:00|2469.97|2468.37|2462.1|2460.5|2472.47|2470.87|2461.97|2460.37|4341
1584435000000|2020-03-17 08:50:00|2461.97|2460.37|2453.6|2452|2466.47|2464.87|2450.35|2448.75|5668
1584435300000|2020-03-17 08:55:00|2452.97|2451.37|2448.6|2447|2454.85|2453.25|2443.72|2442.12|12663
1584435600000|2020-03-17 09:00:00|2448.85|2447.25|2462.22|2460.62|2463.22|2461.62|2439.97|2438.37|6530
1584435900000|2020-03-17 09:05:00|2462.97|2461.37|2437.97|2436.37|2464.6|2463|2436.85|2435.25|7170
1584436200000|2020-03-17 09:10:00|2438.22|2436.62|2444.97|2443.37|2449.72|2448.12|2437.97|2436.37|6371
1584436500000|2020-03-17 09:15:00|2445.22|2443.62|2436.47|2434.87|2447.22|2445.62|2432.47|2430.87|5774
1584436800000|2020-03-17 09:20:00|2436.6|2435|2434.97|2433.37|2441.22|2439.62|2426.47|2424.87|5181
1584437100000|2020-03-17 09:25:00|2433.47|2431.87|2421.35|2419.75|2433.72|2432.12|2417.47|2415.87|5700
1584437400000|2020-03-17 09:30:00|2421.47|2419.87|2389.6|2388|2421.47|2419.87|2389.6|2388|11155
1584437700000|2020-03-17 09:35:00|2389.22|2387.62|2397.72|2396.12|2399.22|2397.62|2389.22|2387.62|9866
1584438000000|2020-03-17 09:40:00|2397.97|2396.37|2403.47|2401.87|2409.35|2407.75|2397.1|2395.5|6738
1584438300000|2020-03-17 09:45:00|2403.35|2401.75|2430.47|2428.87|2433.22|2431.62|2401.47|2399.87|8144
1584438600000|2020-03-17 09:50:00|2430.35|2428.75|2410.97|2409.37|2431.35|2429.75|2401.85|2400.25|8167
1584438900000|2020-03-17 09:55:00|2410.72|2409.12|2413.47|2411.87|2424.47|2422.87|2402.72|2401.12|5446
1584439200000|2020-03-17 10:00:00|2412.97|2411.37|2431.97|2430.37|2437.47|2435.87|2405.72|2404.12|6860
1584439500000|2020-03-17 10:05:00|2431.72|2430.12|2429.97|2428.37|2432.97|2431.37|2426.35|2424.75|5298
1584439800000|2020-03-17 10:10:00|2430.1|2428.5|2445.6|2444|2447.97|2446.37|2430.1|2428.5|7896
1584440100000|2020-03-17 10:15:00|2445.72|2444.12|2452.35|2450.75|2452.35|2450.75|2440.97|2439.37|5232
1584440400000|2020-03-17 10:20:00|2452.22|2450.62|2462.22|2460.62|2465.97|2464.37|2447.22|2445.62|7907
1584440700000|2020-03-17 10:25:00|2460.6|2459|2462.22|2460.62|2465.35|2463.75|2455.47|2453.87|5865
1584441000000|2020-03-17 10:30:00|2462.47|2460.87|2453.97|2452.37|2462.72|2461.12|2444.35|2442.75|4942
1584441300000|2020-03-17 10:35:00|2454.1|2452.5|2452.35|2450.75|2463.85|2462.25|2448.72|2447.12|5983
1584441600000|2020-03-17 10:40:00|2450.85|2449.25|2440.22|2438.62|2451.22|2449.62|2437.6|2436|5090
1584441900000|2020-03-17 10:45:00|2440.35|2438.75|2455.22|2453.62|2455.97|2454.37|2440.35|2438.75|4445
1584442200000|2020-03-17 10:50:00|2455.35|2453.75|2471.35|2469.75|2475.6|2474|2451.72|2450.12|7364
1584442500000|2020-03-17 10:55:00|2471.47|2469.87|2496.97|2495.37|2497.72|2496.12|2471.47|2469.87|12345
1584442800000|2020-03-17 11:00:00|2496.85|2495.25|2474.47|2472.87|2497.35|2495.75|2470.85|2469.25|7421
1584443100000|2020-03-17 11:05:00|2474.6|2473|2477.6|2476|2481.47|2479.87|2472.72|2471.12|3431
1584443400000|2020-03-17 11:10:00|2477.47|2475.87|2474.35|2472.75|2478.6|2477|2457.97|2456.37|5058
1584443700000|2020-03-17 11:15:00|2474.22|2472.62|2467.1|2465.5|2475.1|2473.5|2462.47|2460.87|6728
1584444000000|2020-03-17 11:20:00|2466.6|2465|2454.85|2453.25|2469.47|2467.87|2443.22|2441.62|7643
1584444300000|2020-03-17 11:25:00|2455.1|2453.5|2446.72|2445.12|2459.47|2457.87|2443.85|2442.25|5376
1584444600000|2020-03-17 11:30:00|2446.97|2445.37|2426.1|2424.5|2447.72|2446.12|2424.97|2423.37|7782
1584444900000|2020-03-17 11:35:00|2426.35|2424.75|2438.6|2437|2440.47|2438.87|2425.1|2423.5|7446
1584445200000|2020-03-17 11:40:00|2439.47|2437.87|2432.72|2431.12|2444.97|2443.37|2427.97|2426.37|4490
1584445500000|2020-03-17 11:45:00|2432.6|2431|2438.1|2436.5|2448.6|2447|2429.6|2428|5781
1584445800000|2020-03-17 11:50:00|2438.97|2437.37|2434.35|2432.75|2443.1|2441.5|2432.35|2430.75|4930
1584446100000|2020-03-17 11:55:00|2434.22|2432.62|2422.35|2420.75|2437.6|2436|2419.1|2417.5|8481
1584446400000|2020-03-17 12:00:00|2423.97|2422.37|2422.72|2421.12|2432.47|2430.87|2412.22|2410.62|9699
1584446700000|2020-03-17 12:05:00|2422.85|2421.25|2421.6|2420|2433.97|2432.37|2416.72|2415.12|6410
1584447000000|2020-03-17 12:10:00|2421.22|2419.62|2443.72|2442.12|2449.6|2448|2421.1|2419.5|10693
1584447300000|2020-03-17 12:15:00|2443.6|2442|2453.22|2451.62|2453.35|2451.75|2437.22|2435.62|12004
1584447600000|2020-03-17 12:20:00|2453.35|2451.75|2453.1|2451.5|2453.6|2452|2443.35|2441.75|5602
1584447900000|2020-03-17 12:25:00|2453.47|2451.87|2446.47|2444.87|2453.72|2452.12|2443.47|2441.87|5707
1584448200000|2020-03-17 12:30:00|2444.72|2443.12|2446.72|2445.12|2452.47|2450.87|2431.97|2430.37|8280
1584448500000|2020-03-17 12:35:00|2447.1|2445.5|2442.22|2440.62|2448.22|2446.62|2438.35|2436.75|4355
1584448800000|2020-03-17 12:40:00|2442.47|2440.87|2440.22|2438.62|2445.35|2443.75|2436.1|2434.5|5584
1584449100000|2020-03-17 12:45:00|2439.85|2438.25|2438.47|2436.87|2441.97|2440.37|2432.97|2431.37|6412
1584449400000|2020-03-17 12:50:00|2438.22|2436.62|2439.72|2438.12|2439.97|2438.37|2430.85|2429.25|6624
1584449700000|2020-03-17 12:55:00|2439.85|2438.25|2453.6|2452|2455.35|2453.75|2439.35|2437.75|16895
1584450000000|2020-03-17 13:00:00|2453.47|2451.87|2452.35|2450.75|2457.6|2456|2445.47|2443.87|13760
1584450300000|2020-03-17 13:05:00|2452.85|2451.25|2454.47|2452.87|2455.85|2454.25|2450.22|2448.62|8843
1584450600000|2020-03-17 13:10:00|2454.6|2453|2447.6|2446|2457.1|2455.5|2443.6|2442|11192
1584450900000|2020-03-17 13:15:00|2447.47|2445.87|2436.1|2434.5|2455.35|2453.75|2435.47|2433.87|12107
1584451200000|2020-03-17 13:20:00|2436.72|2435.12|2442.22|2440.62|2442.47|2440.87|2428.47|2426.87|13498
1584451500000|2020-03-17 13:25:00|2442.1|2440.5|2446.22|2444.62|2451.72|2450.12|2439.6|2438|15407
1584451800000|2020-03-17 13:30:00|2446.12|2444.72|2445.25|2443.85|2470.75|2469.35|2437.12|2435.72|67314
1584452100000|2020-03-17 13:35:00|2445.62|2444.22|2413.25|2411.85|2445.62|2444.22|2410.5|2409.1|43907
1584452400000|2020-03-17 13:40:00|2411.25|2409.85|2394.25|2392.85|2416|2414.6|2392.87|2391.47|47608
1584452700000|2020-03-17 13:45:00|2394.5|2393.1|2407.12|2405.72|2430.75|2429.35|2394.5|2393.1|54421
1584453000000|2020-03-17 13:50:00|2406.37|2404.97|2378.5|2377.1|2406.87|2405.47|2378.5|2377.1|46344
1584453300000|2020-03-17 13:55:00|2378.75|2377.35|2379.5|2378.1|2394|2392.6|2374.75|2373.35|49851
1584453600000|2020-03-17 14:00:00|2380|2378.6|2397.5|2396.1|2397.5|2396.1|2368.75|2367.35|53932
1584453900000|2020-03-17 14:05:00|2398.62|2397.22|2406.75|2405.35|2417|2415.6|2393.37|2391.97|46872
1584454200000|2020-03-17 14:10:00|2407|2405.6|2414|2412.6|2425|2423.6|2407|2405.6|33614
1584454500000|2020-03-17 14:15:00|2413.87|2412.47|2419.75|2418.35|2430.75|2429.35|2403.25|2401.85|45528
1584454800000|2020-03-17 14:20:00|2420.37|2418.97|2419.25|2417.85|2433.5|2432.1|2412.5|2411.1|41654
1584455100000|2020-03-17 14:25:00|2419.87|2418.47|2435.5|2434.1|2442.62|2441.22|2419.87|2418.47|35226
1584455400000|2020-03-17 14:30:00|2436|2434.6|2425.75|2424.35|2445.75|2444.35|2424.5|2423.1|36764
1584455700000|2020-03-17 14:35:00|2425.5|2424.1|2426.12|2424.72|2442.5|2441.1|2418.25|2416.85|30948
1584456000000|2020-03-17 14:40:00|2426.87|2425.47|2442.12|2440.72|2443.87|2442.47|2419.25|2417.85|29268
1584456300000|2020-03-17 14:45:00|2442.62|2441.22|2446.25|2444.85|2455|2453.6|2428.5|2427.1|60876
1584456600000|2020-03-17 14:50:00|2446.62|2445.22|2437.5|2436.1|2447.25|2445.85|2427.12|2425.72|35586
1584456900000|2020-03-17 14:55:00|2437.75|2436.35|2449.12|2447.72|2453.62|2452.22|2428.25|2426.85|32596
1584457200000|2020-03-17 15:00:00|2449|2447.6|2453.25|2451.85|2456|2454.6|2441.75|2440.35|33014
1584457500000|2020-03-17 15:05:00|2454|2452.6|2472.62|2471.22|2474.75|2473.35|2453|2451.6|37451
1584457800000|2020-03-17 15:10:00|2473.12|2471.72|2490.75|2489.35|2491|2489.6|2472|2470.6|39326
1584458100000|2020-03-17 15:15:00|2490.62|2489.22|2500.87|2499.47|2501|2499.6|2478.5|2477.1|49170
1584458400000|2020-03-17 15:20:00|2501.5|2500.1|2481.12|2479.72|2502.75|2501.35|2478.5|2477.1|39603
1584458700000|2020-03-17 15:25:00|2481.25|2479.85|2483|2481.6|2495.87|2494.47|2479.37|2477.97|28262
1584459000000|2020-03-17 15:30:00|2482.87|2481.47|2492.5|2491.1|2502.25|2500.85|2482.25|2480.85|31031
1584459300000|2020-03-17 15:35:00|2492.62|2491.22|2474.75|2473.35|2493.25|2491.85|2470.25|2468.85|30706
1584459600000|2020-03-17 15:40:00|2474.5|2473.1|2488|2486.6|2493.5|2492.1|2472.5|2471.1|34050
1584459900000|2020-03-17 15:45:00|2488.37|2486.97|2496|2494.6|2500.5|2499.1|2486|2484.6|30885
1584460200000|2020-03-17 15:50:00|2495.5|2494.1|2509.5|2508.1|2510|2508.6|2493.5|2492.1|32819
1584460500000|2020-03-17 15:55:00|2509.87|2508.47|2508.75|2507.35|2511.25|2509.85|2495.87|2494.47|43860
1584460800000|2020-03-17 16:00:00|2508.5|2507.1|2512.75|2511.35|2514|2512.6|2503.37|2501.97|37102
1584461100000|2020-03-17 16:05:00|2513.25|2511.85|2548.75|2547.35|2549.5|2548.1|2513.25|2511.85|55126
1584461400000|2020-03-17 16:10:00|2548.62|2547.22|2558|2556.6|2558.5|2557.1|2543|2541.6|43005
1584461700000|2020-03-17 16:15:00|2557.75|2556.35|2537.62|2536.22|2558.25|2556.85|2524.87|2523.47|42355
1584462000000|2020-03-17 16:20:00|2537.12|2535.72|2514|2512.6|2538.62|2537.22|2508.12|2506.72|40347
1584462300000|2020-03-17 16:25:00|2513.62|2512.22|2502.92|2501.52|2516.37|2514.97|2502.67|2501.27|37499
1584462600000|2020-03-17 16:30:00|2503.42|2502.02|2506.04|2504.64|2514.92|2513.52|2497.92|2496.52|27974
1584462900000|2020-03-17 16:35:00|2505.04|2503.64|2491.3|2489.9|2505.29|2503.89|2488.3|2486.9|26358
1584463200000|2020-03-17 16:40:00|2491.42|2490.02|2485.92|2484.52|2494.17|2492.77|2481.55|2480.15|23144
1584463500000|2020-03-17 16:45:00|2486.42|2485.02|2487.3|2485.9|2492.05|2490.65|2483.8|2482.4|24205
1584463800000|2020-03-17 16:50:00|2487.42|2486.02|2480.3|2478.9|2487.92|2486.52|2470.8|2469.4|30552
1584464100000|2020-03-17 16:55:00|2480.42|2479.02|2488.05|2486.65|2488.55|2487.15|2475.55|2474.15|20214
1584464400000|2020-03-17 17:00:00|2488.67|2487.27|2485.3|2483.9|2501.55|2500.15|2482.92|2481.52|28343
1584464700000|2020-03-17 17:05:00|2486.05|2484.65|2473.8|2472.4|2492.55|2491.15|2471.67|2470.27|25862
1584465000000|2020-03-17 17:10:00|2474.05|2472.65|2456.55|2455.15|2474.17|2472.77|2454.05|2452.65|31338
1584465300000|2020-03-17 17:15:00|2456.3|2454.9|2461.67|2460.27|2467.8|2466.4|2447.3|2445.9|34872
1584465600000|2020-03-17 17:20:00|2461.8|2460.4|2466.3|2464.9|2472.3|2470.9|2455.8|2454.4|27393
1584465900000|2020-03-17 17:25:00|2466.05|2464.65|2466.17|2464.77|2470.67|2469.27|2459.8|2458.4|21225
1584466200000|2020-03-17 17:30:00|2466.05|2464.65|2480.42|2479.02|2483.05|2481.65|2459.8|2458.4|30737
1584466500000|2020-03-17 17:35:00|2480.3|2478.9|2486.05|2484.65|2487.55|2486.15|2474.05|2472.65|24066
1584466800000|2020-03-17 17:40:00|2486.55|2485.15|2489.83|2488.43|2492.83|2491.43|2482.45|2481.05|25625
1584467100000|2020-03-17 17:45:00|2489.58|2488.18|2495.83|2494.43|2503.08|2501.68|2486.33|2484.93|26563
1584467400000|2020-03-17 17:50:00|2497.08|2495.68|2489.83|2488.43|2502.95|2501.55|2486.2|2484.8|20392
1584467700000|2020-03-17 17:55:00|2489.45|2488.05|2493.83|2492.43|2499.33|2497.93|2486.58|2485.18|19759
1584468000000|2020-03-17 18:00:00|2493.58|2492.18|2494.33|2492.93|2499.83|2498.43|2479.58|2478.18|29290
1584468300000|2020-03-17 18:05:00|2493.95|2492.55|2512.83|2511.43|2513.33|2511.93|2490.83|2489.43|22646
1584468600000|2020-03-17 18:10:00|2512.7|2511.3|2514.58|2513.18|2519.2|2517.8|2507.2|2505.8|25430
1584468900000|2020-03-17 18:15:00|2514.95|2513.55|2529.2|2527.8|2530.83|2529.43|2510.33|2508.93|24797
1584469200000|2020-03-17 18:20:00|2529.33|2527.93|2506.33|2504.93|2532.83|2531.43|2502.83|2501.43|33279
1584469500000|2020-03-17 18:25:00|2506.58|2505.18|2524.95|2523.55|2527.58|2526.18|2502.08|2500.68|26354
1584469800000|2020-03-17 18:30:00|2526.95|2525.55|2535.58|2534.18|2537.58|2536.18|2526.08|2524.68|26519
1584470100000|2020-03-17 18:35:00|2535.33|2533.93|2537.45|2536.05|2545.83|2544.43|2528.33|2526.93|33710
1584470400000|2020-03-17 18:40:00|2537.7|2536.3|2522.08|2520.68|2541.7|2540.3|2520.83|2519.43|26045
1584470700000|2020-03-17 18:45:00|2521.45|2520.05|2499.45|2498.05|2523.83|2522.43|2496.33|2494.93|31329
1584471000000|2020-03-17 18:50:00|2499.95|2498.55|2494.33|2492.93|2507.45|2506.05|2486.95|2485.55|33066
1584471300000|2020-03-17 18:55:00|2494.08|2492.68|2507.33|2505.93|2509.33|2507.93|2493.83|2492.43|24725
1584471600000|2020-03-17 19:00:00|2507.83|2506.43|2478.33|2476.93|2507.83|2506.43|2468.83|2467.43|45391
1584471900000|2020-03-17 19:05:00|2478.58|2477.18|2491.08|2489.68|2504.33|2502.93|2468.58|2467.18|32915
1584472200000|2020-03-17 19:10:00|2492.08|2490.68|2494.33|2492.93|2501.2|2499.8|2485.33|2483.93|24656
1584472500000|2020-03-17 19:15:00|2493.58|2492.18|2490.7|2489.3|2501.08|2499.68|2488.08|2486.68|26935
1584472800000|2020-03-17 19:20:00|2490.83|2489.43|2484.33|2482.93|2494.33|2492.93|2475.83|2474.43|24666
1584473100000|2020-03-17 19:25:00|2485.2|2483.8|2476.58|2475.18|2486.83|2485.43|2471.08|2469.68|22532
1584473400000|2020-03-17 19:30:00|2476.7|2475.3|2490.95|2489.55|2498.95|2497.55|2472.33|2470.93|28827
1584473700000|2020-03-17 19:35:00|2491.45|2490.05|2507.7|2506.3|2510.58|2509.18|2491.45|2490.05|27462
1584474000000|2020-03-17 19:40:00|2508.2|2506.8|2524.95|2523.55|2530.83|2529.43|2507.58|2506.18|41489
1584474300000|2020-03-17 19:45:00|2524.33|2522.93|2517.58|2516.18|2526.95|2525.55|2504.33|2502.93|44493
1584474600000|2020-03-17 19:50:00|2517.45|2516.05|2515.45|2514.05|2530.33|2528.93|2492.08|2490.68|66934
1584474900000|2020-03-17 19:55:00|2516.58|2515.18|2542.7|2541.3|2542.7|2541.3|2501.08|2499.68|188822
1584475200000|2020-03-17 20:00:00|2542.62|2541.22|2515.35|2513.75|2547.1|2545.6|2509.97|2508.37|89257
1584475500000|2020-03-17 20:05:00|2515.6|2514|2517.35|2515.75|2522.6|2521|2512.1|2510.5|23448
1584475800000|2020-03-17 20:10:00|2516.97|2515.37|2497.71|2495.21|2517.6|2516|2496.1|2494.5|34644
1584476100000|2020-03-17 20:15:00|2497.72|2495.22|2497.15|2494.65|2500.24|2497.74|2495.57|2493.07|8
1584476400000|2020-03-17 20:20:00|2497.39|2494.89|2498.92|2496.42|2500.99|2498.49|2497.39|2494.89|0
1584476700000|2020-03-17 20:25:00|2499.15|2496.65|2497.8|2495.3|2499.47|2496.97|2497.54|2495.04|0
1584477000000|2020-03-17 20:30:00|2496.72|2495.12|2493.97|2492.37|2502.97|2501.37|2492.47|2490.87|9570
1584477300000|2020-03-17 20:35:00|2494.22|2492.62|2499.97|2498.37|2500.72|2499.12|2492.72|2491.12|4524
1584477600000|2020-03-17 20:40:00|2500.47|2498.87|2504.22|2502.62|2506.47|2504.87|2494.97|2493.37|3970
1584477900000|2020-03-17 20:45:00|2503.97|2502.37|2494.97|2493.37|2505.47|2503.87|2494.47|2492.87|3987
1584478200000|2020-03-17 20:50:00|2494.72|2493.12|2494.97|2493.37|2502.22|2500.62|2494.47|2492.87|4224
1584478500000|2020-03-17 20:55:00|2495.22|2493.62|2488.02|2485.52|2495.22|2493.62|2486.47|2484.87|6522
1584478800000|2020-03-17 21:00:00|2488.52|2486.02|2491.48|2488.98|2491.88|2489.38|2488.08|2485.58|2
1584479100000|2020-03-17 21:05:00|2491.16|2488.66|2490.26|2487.76|2491.59|2489.09|2490.26|2487.76|0
1584479400000|2020-03-17 21:10:00|2490.08|2487.58|2486.35|2483.85|2490.22|2487.72|2486.35|2483.85|0
1584479700000|2020-03-17 21:15:00|2486.17|2483.67|2487.55|2485.05|2488.27|2485.77|2485.35|2482.85|0
1584480000000|2020-03-17 21:20:00|2487.98|2485.48|2487.87|2485.37|2488.34|2485.84|2486.75|2484.25|0
1584480300000|2020-03-17 21:25:00|2487.95|2485.45|2488.52|2486.02|2488.52|2486.02|2487.51|2485.01|0
1584480600000|2020-03-17 21:30:00|2488.48|2485.98|2487.51|2485.01|2488.66|2486.16|2487.15|2484.65|0
1584480900000|2020-03-17 21:35:00|2487.44|2484.94|2487.48|2484.98|2487.51|2485.01|2487.15|2484.65|0
1584481200000|2020-03-17 21:40:00|2487.59|2485.09|2487.26|2484.76|2488.12|2485.62|2487.15|2484.65|0
1584481500000|2020-03-17 21:45:00|2487.22|2484.72|2480.14|2477.64|2487.26|2484.76|2478.55|2476.05|0
1584481800000|2020-03-17 21:50:00|2482.13|2479.63|2482.17|2479.67|2482.38|2479.88|2477.33|2474.83|0
1584482100000|2020-03-17 21:55:00|2482.24|2479.74|2484.55|2482.05|2485.67|2483.17|2482.24|2479.74|0
1584482400000|2020-03-17 22:00:00|2480.47|2478.87|2492.1|2490.5|2498.72|2497.12|2479.22|2477.62|8516
1584482700000|2020-03-17 22:05:00|2492.22|2490.62|2493.6|2492|2496.22|2494.62|2490.6|2489|3266
1584483000000|2020-03-17 22:10:00|2493.72|2492.12|2487.6|2486|2493.72|2492.12|2480.6|2479|3409
1584483300000|2020-03-17 22:15:00|2488.22|2486.62|2481.47|2479.87|2491.47|2489.87|2481.47|2479.87|2006
1584483600000|2020-03-17 22:20:00|2481.6|2480|2477.72|2476.12|2482.85|2481.25|2473.72|2472.12|3159
1584483900000|2020-03-17 22:25:00|2478.97|2477.37|2488.47|2486.87|2490.35|2488.75|2477.22|2475.62|3070
1584484200000|2020-03-17 22:30:00|2488.35|2486.75|2482.1|2480.5|2496.22|2494.62|2479.35|2477.75|3807
1584484500000|2020-03-17 22:35:00|2481.47|2479.87|2479.35|2477.75|2485.22|2483.62|2475.6|2474|2318
1584484800000|2020-03-17 22:40:00|2479.47|2477.87|2466.97|2465.37|2481.6|2480|2465.97|2464.37|3432
1584485100000|2020-03-17 22:45:00|2467.1|2465.5|2459.22|2457.62|2471.6|2470|2452.72|2451.12|4523
1584485400000|2020-03-17 22:50:00|2458.97|2457.37|2464.97|2463.37|2466.6|2465|2455.35|2453.75|3049
1584485700000|2020-03-17 22:55:00|2464.85|2463.25|2463.47|2461.87|2466.1|2464.5|2457.85|2456.25|2281
1584486000000|2020-03-17 23:00:00|2463.35|2461.75|2457.22|2455.62|2463.85|2462.25|2456.35|2454.75|1132
1584486300000|2020-03-17 23:05:00|2456.85|2455.25|2448.97|2447.37|2458.47|2456.87|2445.72|2444.12|3131
1584486600000|2020-03-17 23:10:00|2448.85|2447.25|2450.47|2448.87|2454.47|2452.87|2439.97|2438.37|3965
1584486900000|2020-03-17 23:15:00|2450.85|2449.25|2466.1|2464.5|2469.85|2468.25|2449.85|2448.25|3520
1584487200000|2020-03-17 23:20:00|2466.22|2464.62|2451.6|2450|2467.1|2465.5|2449.97|2448.37|2859
1584487500000|2020-03-17 23:25:00|2451.35|2449.75|2446.6|2445|2455.1|2453.5|2441.6|2440|3910
1584487800000|2020-03-17 23:30:00|2446.47|2444.87|2444.22|2442.62|2455.72|2454.12|2443.85|2442.25|2353
1584488100000|2020-03-17 23:35:00|2443.85|2442.25|2439.1|2437.5|2445.97|2444.37|2433.35|2431.75|3389
1584488400000|2020-03-17 23:40:00|2438.6|2437|2437.1|2435.5|2446.47|2444.87|2435.72|2434.12|3233
1584488700000|2020-03-17 23:45:00|2437.22|2435.62|2420.85|2419.25|2441.6|2440|2418.1|2416.5|7035
1584489000000|2020-03-17 23:50:00|2421.22|2419.62|2418.35|2416.75|2424.72|2423.12|2411.1|2409.5|6382
1584489300000|2020-03-17 23:55:00|2418.47|2416.87|2424.1|2422.5|2425.22|2423.62|2415.97|2414.37|4910
1584489600000|2020-03-18 00:00:00|2423.97|2422.37|2434.6|2433|2435.22|2433.62|2418.47|2416.87|4952
1584489900000|2020-03-18 00:05:00|2433.1|2431.5|2431.97|2430.37|2434.6|2433|2421.22|2419.62|4787
1584490200000|2020-03-18 00:10:00|2431.85|2430.25|2436.72|2435.12|2442.85|2441.25|2429.47|2427.87|4667
1584490500000|2020-03-18 00:15:00|2436.97|2435.37|2442.35|2440.75|2450.85|2449.25|2433.47|2431.87|5930
1584490800000|2020-03-18 00:20:00|2442.22|2440.62|2437.35|2435.75|2447.85|2446.25|2434.6|2433|4915
1584491100000|2020-03-18 00:25:00|2437.22|2435.62|2433.1|2431.5|2444.72|2443.12|2433.1|2431.5|2642
1584491400000|2020-03-18 00:30:00|2433.35|2431.75|2430.35|2428.75|2438.22|2436.62|2430.35|2428.75|3086
1584491700000|2020-03-18 00:35:00|2430.22|2428.62|2425.47|2423.87|2430.47|2428.87|2415.6|2414|7295
1584492000000|2020-03-18 00:40:00|2424.97|2423.37|2422.22|2420.62|2426.72|2425.12|2418.72|2417.12|2812
1584492300000|2020-03-18 00:45:00|2422.1|2420.5|2414.97|2413.37|2424.6|2423|2414.35|2412.75|4257
1584492600000|2020-03-18 00:50:00|2414.85|2413.25|2410.47|2408.87|2418.22|2416.62|2410.35|2408.75|4578
1584492900000|2020-03-18 00:55:00|2410.6|2409|2422.1|2420.5|2422.47|2420.87|2410.22|2408.62|3736
1584493200000|2020-03-18 01:00:00|2421.47|2419.87|2421.35|2419.75|2425.22|2423.62|2417.22|2415.62|3337
1584493500000|2020-03-18 01:05:00|2421.47|2419.87|2411.85|2410.25|2422.1|2420.5|2410.85|2409.25|2902
1584493800000|2020-03-18 01:10:00|2411.6|2410|2411.97|2410.37|2412.97|2411.37|2408.72|2407.12|3378
1584494100000|2020-03-18 01:15:00|2412.6|2411|2414.35|2412.75|2423.97|2422.37|2411.47|2409.87|3905
1584494400000|2020-03-18 01:20:00|2414.22|2412.62|2418.6|2417|2421.97|2420.37|2410.85|2409.25|2193
1584494700000|2020-03-18 01:25:00|2418.47|2416.87|2414.35|2412.75|2421.97|2420.37|2412.97|2411.37|2311
1584495000000|2020-03-18 01:30:00|2413.72|2412.12|2427.22|2425.62|2428.47|2426.87|2411.6|2410|3913
1584495300000|2020-03-18 01:35:00|2427.35|2425.75|2426.72|2425.12|2432.47|2430.87|2420.47|2418.87|2836
1584495600000|2020-03-18 01:40:00|2427.47|2425.87|2415.47|2413.87|2427.47|2425.87|2413.1|2411.5|2731
1584495900000|2020-03-18 01:45:00|2415.35|2413.75|2424.35|2422.75|2429.22|2427.62|2413.6|2412|2802
1584496200000|2020-03-18 01:50:00|2424.22|2422.62|2424.72|2423.12|2429.47|2427.87|2422.6|2421|2528
1584496500000|2020-03-18 01:55:00|2424.85|2423.25|2421.72|2420.12|2425.35|2423.75|2418.35|2416.75|1871
1584496800000|2020-03-18 02:00:00|2421.97|2420.37|2415.85|2414.25|2425.35|2423.75|2414.72|2413.12|2828
1584497100000|2020-03-18 02:05:00|2415.72|2414.12|2417.72|2416.12|2419.72|2418.12|2413.1|2411.5|2293
1584497400000|2020-03-18 02:10:00|2417.35|2415.75|2417.47|2415.87|2418.72|2417.12|2410.72|2409.12|2607
1584497700000|2020-03-18 02:15:00|2417.35|2415.75|2424.72|2423.12|2426.6|2425|2415.47|2413.87|2209
1584498000000|2020-03-18 02:20:00|2424.47|2422.87|2424.1|2422.5|2426.85|2425.25|2421.85|2420.25|1755
1584498300000|2020-03-18 02:25:00|2424.22|2422.62|2423.35|2421.75|2425.35|2423.75|2421.22|2419.62|1984
1584498600000|2020-03-18 02:30:00|2423.47|2421.87|2441.47|2439.87|2443.47|2441.87|2423.47|2421.87|3882
1584498900000|2020-03-18 02:35:00|2441.72|2440.12|2435.22|2433.62|2442.6|2441|2434.72|2433.12|2147
1584499200000|2020-03-18 02:40:00|2435.47|2433.87|2446.22|2444.62|2447.47|2445.87|2435.47|2433.87|2332
1584499500000|2020-03-18 02:45:00|2446.1|2444.5|2446.72|2445.12|2447.47|2445.87|2441.85|2440.25|1207
1584499800000|2020-03-18 02:50:00|2446.6|2445|2456.97|2455.37|2456.97|2455.37|2442.6|2441|3220
1584500100000|2020-03-18 02:55:00|2457.22|2455.62|2453.72|2452.12|2461.1|2459.5|2451.22|2449.62|4171
1584500400000|2020-03-18 03:00:00|2453.85|2452.25|2442.22|2440.62|2455.6|2454|2442.22|2440.62|2576
1584500700000|2020-03-18 03:05:00|2442.6|2441|2444.72|2443.12|2446.72|2445.12|2442.47|2440.87|1236
1584501000000|2020-03-18 03:10:00|2444.97|2443.37|2447.72|2446.12|2450.47|2448.87|2444.6|2443|1142
1584501300000|2020-03-18 03:15:00|2448.72|2447.12|2442.22|2440.62|2448.72|2447.12|2438.72|2437.12|2010
1584501600000|2020-03-18 03:20:00|2442.35|2440.75|2431.6|2430|2443.72|2442.12|2428.47|2426.87|2653
1584501900000|2020-03-18 03:25:00|2432.1|2430.5|2432.72|2431.12|2435.72|2434.12|2428.97|2427.37|1887
1584502200000|2020-03-18 03:30:00|2432.6|2431|2424.1|2422.5|2434.72|2433.12|2423.35|2421.75|2695
1584502500000|2020-03-18 03:35:00|2424.22|2422.62|2422.47|2420.87|2424.97|2423.37|2420.97|2419.37|1438
1584502800000|2020-03-18 03:40:00|2421.97|2420.37|2424.35|2422.75|2427.72|2426.12|2421.72|2420.12|1388
1584503100000|2020-03-18 03:45:00|2424.22|2422.62|2420.6|2419|2427.22|2425.62|2419.35|2417.75|1127
1584503400000|2020-03-18 03:50:00|2420.1|2418.5|2420.22|2418.62|2423.47|2421.87|2417.6|2416|1162
1584503700000|2020-03-18 03:55:00|2419.97|2418.37|2416.72|2415.12|2420.6|2419|2414.6|2413|1219
1584504000000|2020-03-18 04:00:00|2416.85|2415.25|2417.6|2416|2418.47|2416.87|2413.1|2411.5|1377
1584504300000|2020-03-18 04:05:00|2416.72|2415.12|2421.72|2420.12|2422.47|2420.87|2416.6|2415|1134
1584504600000|2020-03-18 04:10:00|2421.6|2420|2422.72|2421.12|2424.72|2423.12|2421.35|2419.75|1722
1584504900000|2020-03-18 04:15:00|2422.6|2421|2416.85|2415.25|2422.6|2421|2413.47|2411.87|2074
1584505200000|2020-03-18 04:20:00|2416.72|2415.12|2418.6|2417|2421.72|2420.12|2415.1|2413.5|1332
1584505500000|2020-03-18 04:25:00|2418.72|2417.12|2416.97|2415.37|2420.85|2419.25|2416.6|2415|1134
1584505800000|2020-03-18 04:30:00|2416.85|2415.25|2421.22|2419.62|2421.47|2419.87|2416.85|2415.25|792
1584506100000|2020-03-18 04:35:00|2421.1|2419.5|2413.97|2412.37|2421.1|2419.5|2413.6|2412|1119
1584506400000|2020-03-18 04:40:00|2414.1|2412.5|2411.97|2410.37|2415.47|2413.87|2411.35|2409.75|1931
1584506700000|2020-03-18 04:45:00|2412.1|2410.5|2413.22|2411.62|2414.85|2413.25|2411.35|2409.75|1135
1584507000000|2020-03-18 04:50:00|2413.35|2411.75|2415.1|2413.5|2417.1|2415.5|2413.22|2411.62|972
1584507300000|2020-03-18 04:55:00|2414.97|2413.37|2414.85|2413.25|2416.85|2415.25|2413.22|2411.62|1041
1584507600000|2020-03-18 05:00:00|2414.97|2413.37|2411.97|2410.37|2415.1|2413.5|2410.72|2409.12|878
1584507900000|2020-03-18 05:05:00|2412.1|2410.5|2415.22|2413.62|2415.47|2413.87|2410.47|2408.87|872
1584508200000|2020-03-18 05:10:00|2415.1|2413.5|2406.22|2404.62|2415.72|2414.12|2406.22|2404.62|2426
1584508500000|2020-03-18 05:15:00|2405.97|2404.37|2405.97|2404.37|2405.97|2404.37|2405.97|2404.37|113
1584508800000|2020-03-18 05:20:00|2406.35|2404.75|2406.35|2404.75|2406.35|2404.75|2406.35|2404.75|165
1584509100000|2020-03-18 05:25:00|||||||||32
1584509400000|2020-03-18 05:30:00|||||||||162
1584509700000|2020-03-18 05:35:00|||||||||46
1584510000000|2020-03-18 05:40:00|||||||||42
1584510300000|2020-03-18 05:45:00|||||||||80
1584510600000|2020-03-18 05:50:00|||||||||373
1584510900000|2020-03-18 05:55:00|||||||||155
1584511200000|2020-03-18 06:00:00|||||||||98
1584511500000|2020-03-18 06:05:00|||||||||72
1584511800000|2020-03-18 06:10:00|||||||||68
1584512100000|2020-03-18 06:15:00|||||||||64
1584512400000|2020-03-18 06:20:00|||||||||60
1584512700000|2020-03-18 06:25:00|||||||||29
1584513000000|2020-03-18 06:30:00|||||||||33
1584513300000|2020-03-18 06:35:00|||||||||51
1584513600000|2020-03-18 06:40:00|||||||||95
1584513900000|2020-03-18 06:45:00|||||||||115
1584514200000|2020-03-18 06:50:00|||||||||8
1584514500000|2020-03-18 06:55:00|||||||||39
1584514800000|2020-03-18 07:00:00|||||||||447
1584515100000|2020-03-18 07:05:00|||||||||47
1584515400000|2020-03-18 07:10:00|||||||||154
1584515700000|2020-03-18 07:15:00|||||||||34
1584516000000|2020-03-18 07:20:00|2406.47|2404.87|2406.47|2404.87|2406.47|2404.87|2406.47|2404.87|81
1584516300000|2020-03-18 07:25:00|||||||||32
1584516600000|2020-03-18 07:30:00|||||||||92
1584516900000|2020-03-18 07:35:00|||||||||19
1584517200000|2020-03-18 07:40:00|||||||||140
1584517500000|2020-03-18 07:45:00|||||||||459
1584517800000|2020-03-18 07:50:00|||||||||137
1584518100000|2020-03-18 07:55:00|||||||||138
1584518400000|2020-03-18 08:00:00|||||||||156
1584518700000|2020-03-18 08:05:00|||||||||65
1584519000000|2020-03-18 08:10:00|||||||||159
1584519300000|2020-03-18 08:15:00|||||||||127
1584519600000|2020-03-18 08:20:00|||||||||308
1584519900000|2020-03-18 08:25:00|||||||||200
1584520200000|2020-03-18 08:30:00|||||||||327
1584520500000|2020-03-18 08:35:00|||||||||418
1584520800000|2020-03-18 08:40:00|||||||||842
1584521100000|2020-03-18 08:45:00|||||||||124
1584521400000|2020-03-18 08:50:00|||||||||128
1584521700000|2020-03-18 08:55:00|||||||||319
1584522000000|2020-03-18 09:00:00|||||||||424
1584522300000|2020-03-18 09:05:00|||||||||197
1584522600000|2020-03-18 09:10:00|||||||||243
1584522900000|2020-03-18 09:15:00|||||||||218
1584523200000|2020-03-18 09:20:00|||||||||266
1584523500000|2020-03-18 09:25:00|||||||||126
1584523800000|2020-03-18 09:30:00|||||||||77
1584524100000|2020-03-18 09:35:00|||||||||285
1584524400000|2020-03-18 09:40:00|||||||||280
1584524700000|2020-03-18 09:45:00|||||||||279
1584525000000|2020-03-18 09:50:00|||||||||174
1584525300000|2020-03-18 09:55:00|||||||||178
1584525600000|2020-03-18 10:00:00|||||||||324
1584525900000|2020-03-18 10:05:00|||||||||279
1584526200000|2020-03-18 10:10:00|||||||||88
1584526500000|2020-03-18 10:15:00|||||||||2522
1584526800000|2020-03-18 10:20:00|||||||||173
1584527100000|2020-03-18 10:25:00|||||||||785
1584527400000|2020-03-18 10:30:00|||||||||533
1584527700000|2020-03-18 10:35:00|||||||||447
1584528000000|2020-03-18 10:40:00|||||||||208
1584528300000|2020-03-18 10:45:00|||||||||124
1584528600000|2020-03-18 10:50:00|||||||||723
1584528900000|2020-03-18 10:55:00|||||||||77
1584529200000|2020-03-18 11:00:00|||||||||219
1584529500000|2020-03-18 11:05:00|||||||||373
1584529800000|2020-03-18 11:10:00|||||||||707
1584530100000|2020-03-18 11:15:00|||||||||847
1584530400000|2020-03-18 11:20:00|||||||||2514
1584530700000|2020-03-18 11:25:00|||||||||1816
1584531000000|2020-03-18 11:30:00|||||||||255
1584531300000|2020-03-18 11:35:00|||||||||898
1584531600000|2020-03-18 11:40:00|||||||||331
1584531900000|2020-03-18 11:45:00|||||||||281
1584532200000|2020-03-18 11:50:00|||||||||1505
1584532500000|2020-03-18 11:55:00|||||||||1776
1584532800000|2020-03-18 12:00:00|||||||||862
1584533100000|2020-03-18 12:05:00|||||||||185
1584533400000|2020-03-18 12:10:00|||||||||601
1584533700000|2020-03-18 12:15:00|||||||||1274
1584534000000|2020-03-18 12:20:00|||||||||294
1584534300000|2020-03-18 12:25:00|||||||||545
1584534600000|2020-03-18 12:30:00|||||||||1054
1584534900000|2020-03-18 12:35:00|||||||||933
1584535200000|2020-03-18 12:40:00|||||||||2058
1584535500000|2020-03-18 12:45:00|||||||||205
1584535800000|2020-03-18 12:50:00|||||||||932
1584536100000|2020-03-18 12:55:00|||||||||2109
1584536400000|2020-03-18 13:00:00|||||||||1115
1584536700000|2020-03-18 13:05:00|||||||||2467
1584537000000|2020-03-18 13:10:00|||||||||2216
1584537300000|2020-03-18 13:15:00|||||||||1652
1584537600000|2020-03-18 13:20:00|||||||||2082
1584538200000|2020-03-18 13:30:00|2365.47|2363.87|2399.37|2397.97|2427.87|2426.47|2356.62|2355.22|88711
1584538500000|2020-03-18 13:35:00|2399.62|2398.22|2385.37|2383.97|2403.62|2402.22|2381.37|2379.97|48810
1584538800000|2020-03-18 13:40:00|2384.62|2383.22|2400.12|2398.72|2410.12|2408.72|2380.62|2379.22|41883
1584539100000|2020-03-18 13:45:00|2400.37|2398.97|2387.77|2386.37|2401.62|2400.22|2383.12|2381.72|40546
1584539400000|2020-03-18 13:50:00|2387.52|2386.12|2424.02|2422.62|2424.77|2423.37|2382.27|2380.87|54470
1584539700000|2020-03-18 13:55:00|2424.52|2423.12|2417.77|2416.37|2435.52|2434.12|2409.02|2407.62|52708
1584540000000|2020-03-18 14:00:00|2417.52|2416.12|2443.27|2441.87|2450.77|2449.37|2410.27|2408.87|49637
1584540300000|2020-03-18 14:05:00|2442.27|2440.87|2423.27|2421.87|2452.77|2451.37|2423.27|2421.87|38200
1584540600000|2020-03-18 14:10:00|2423.52|2422.12|2432.27|2430.87|2436.27|2434.87|2422.77|2421.37|31006
1584540900000|2020-03-18 14:15:00|2432.52|2431.12|2421.27|2419.87|2446.02|2444.62|2421.02|2419.62|30440
1584541200000|2020-03-18 14:20:00|2421.52|2420.12|2412.77|2411.37|2427.77|2426.37|2409.77|2408.37|27955
1584541500000|2020-03-18 14:25:00|2413.02|2411.62|2433.27|2431.87|2434.02|2432.62|2413.02|2411.62|19849
1584541800000|2020-03-18 14:30:00|2433.02|2431.62|2430.02|2428.62|2437.77|2436.37|2420.77|2419.37|22952
1584542100000|2020-03-18 14:35:00|2430.77|2429.37|2426.77|2425.37|2430.77|2429.37|2418.02|2416.62|19309
1584542400000|2020-03-18 14:40:00|2426.02|2424.62|2435.02|2433.62|2441.02|2439.62|2424.52|2423.12|24982
1584542700000|2020-03-18 14:45:00|2435.27|2433.87|2422.02|2420.62|2438.02|2436.62|2412.77|2411.37|18628
1584543000000|2020-03-18 14:50:00|2421.02|2419.62|2399.77|2398.37|2421.02|2419.62|2398.27|2396.87|23494
1584543300000|2020-03-18 14:55:00|2399.52|2398.12|2395.77|2394.37|2402.27|2400.87|2394.52|2393.12|18053
1584543600000|2020-03-18 15:00:00|2395.27|2393.87|2392.27|2390.87|2404.77|2403.37|2388.77|2387.37|19323
1584543900000|2020-03-18 15:05:00|2392.02|2390.62|2383.27|2381.87|2392.27|2390.87|2383.27|2381.87|18971
1584544200000|2020-03-18 15:10:00|2382.77|2381.37|2373.27|2371.87|2385.52|2384.12|2372.77|2371.37|22004
1584544500000|2020-03-18 15:15:00|2372.02|2370.62|2380.27|2378.87|2380.27|2378.87|2368.27|2366.87|32305
1584544800000|2020-03-18 15:20:00|2380.52|2379.12|2385.77|2384.37|2392.27|2390.87|2380.02|2378.62|25648
1584545100000|2020-03-18 15:25:00|2386.27|2384.87|2376.27|2374.87|2392.77|2391.37|2373.52|2372.12|22179
1584545400000|2020-03-18 15:30:00|2376.52|2375.12|2378.77|2377.37|2389.02|2387.62|2368.77|2367.37|28667
1584545700000|2020-03-18 15:35:00|2379.27|2377.87|2377.02|2375.62|2390.77|2389.37|2376.02|2374.62|22134
1584546000000|2020-03-18 15:40:00|2376.27|2374.87|2370.77|2369.37|2381.77|2380.37|2369.02|2367.62|37284
1584546300000|2020-03-18 15:45:00|2370.52|2369.12|2384.02|2382.62|2388.52|2387.12|2363.77|2362.37|29599
1584546600000|2020-03-18 15:50:00|2384.77|2383.37|2402.27|2400.87|2402.27|2400.87|2384.02|2382.62|26964
1584546900000|2020-03-18 15:55:00|2402.52|2401.12|2404.02|2402.62|2408.27|2406.87|2397.02|2395.62|23770
1584547200000|2020-03-18 16:00:00|2404.27|2402.87|2386.52|2385.12|2405.77|2404.37|2386.52|2385.12|19919
1584547500000|2020-03-18 16:05:00|2386.27|2384.87|2394.52|2393.12|2404.52|2403.12|2385.52|2384.12|23724
1584547800000|2020-03-18 16:10:00|2393.52|2392.12|2379.27|2377.87|2403.52|2402.12|2379.27|2377.87|19991
1584548100000|2020-03-18 16:15:00|2379.52|2378.12|2370.02|2368.62|2379.77|2378.37|2366.02|2364.62|26817
1584548400000|2020-03-18 16:20:00|2370.27|2368.87|2377.77|2376.37|2380.77|2379.37|2366.27|2364.87|21052
1584548700000|2020-03-18 16:25:00|2377.52|2376.12|2383.52|2382.12|2387.02|2385.62|2372.77|2371.37|22389
1584549000000|2020-03-18 16:30:00|2383.77|2382.37|2377.02|2375.62|2387.52|2386.12|2372.02|2370.62|30027
1584549300000|2020-03-18 16:35:00|2376.77|2375.37|2373.65|2372.25|2377.27|2375.87|2363.52|2362.12|33134
1584549600000|2020-03-18 16:40:00|2373.9|2372.5|2376.9|2375.5|2378.15|2376.75|2361.4|2360|25921
1584549900000|2020-03-18 16:45:00|2377.9|2376.5|2363.15|2361.75|2379.4|2378|2360.9|2359.5|29951
1584550200000|2020-03-18 16:50:00|2363.02|2361.62|2359.9|2358.5|2369.65|2368.25|2357.77|2356.37|31477
1584550500000|2020-03-18 16:55:00|2359.77|2358.37|2356.27|2354.87|2363.15|2361.75|2353.02|2351.62|13977
1584551400000|2020-03-18 17:10:00|2337.27|2335.87|2342.52|2341.12|2361.27|2359.87|2336.52|2335.12|34404
1584551700000|2020-03-18 17:15:00|2343.52|2342.12|2345.77|2344.37|2346.77|2345.37|2333.52|2332.12|42115
1584552000000|2020-03-18 17:20:00|2345.52|2344.12|2340.66|2339.26|2349.41|2348.01|2335.16|2333.76|25780
1584552300000|2020-03-18 17:25:00|2340.91|2339.51|2323.41|2322.01|2345.16|2343.76|2321.41|2320.01|31021
1584552600000|2020-03-18 17:30:00|2322.91|2321.51|2306.66|2305.26|2323.16|2321.76|2293.41|2292.01|52277
1584552900000|2020-03-18 17:35:00|2306.91|2305.51|2324.16|2322.76|2331.91|2330.51|2303.41|2302.01|37414
1584553200000|2020-03-18 17:40:00|2324.41|2323.01|2331.16|2329.76|2343.16|2341.76|2315.91|2314.51|31996
1584553500000|2020-03-18 17:45:00|2330.91|2329.51|2331.91|2330.51|2333.91|2332.51|2313.16|2311.76|27317
1584553800000|2020-03-18 17:50:00|2331.66|2330.26|2327.16|2325.76|2333.66|2332.26|2315.41|2314.01|20452
1584554100000|2020-03-18 17:55:00|2327.91|2326.51|2312.41|2311.01|2329.16|2327.76|2306.41|2305.01|22540
1584554400000|2020-03-18 18:00:00|2312.16|2310.76|2303.16|2301.76|2316.16|2314.76|2302.41|2301.01|24273
1584554700000|2020-03-18 18:05:00|2303.41|2302.01|2306.66|2305.26|2317.66|2316.26|2300.16|2298.76|22442
1584555000000|2020-03-18 18:10:00|2306.16|2304.76|2295.7|2294.3|2307.41|2306.01|2292.91|2291.51|25345
1584555300000|2020-03-18 18:15:00|2294.45|2293.05|2286.2|2284.8|2306.7|2305.3|2285.2|2283.8|38405
1584555600000|2020-03-18 18:20:00|2285.95|2284.55|2282.45|2281.05|2295.2|2293.8|2277.95|2276.55|31421
1584555900000|2020-03-18 18:25:00|2281.7|2280.3|2288.45|2287.05|2291.7|2290.3|2274.2|2272.8|29238
1584556200000|2020-03-18 18:30:00|2289.2|2287.8|2293.7|2292.3|2304.45|2303.05|2280.95|2279.55|32285
1584556500000|2020-03-18 18:35:00|2293.45|2292.05|2318.45|2317.05|2319.45|2318.05|2293.45|2292.05|27544
1584556800000|2020-03-18 18:40:00|2318.95|2317.55|2310.2|2308.8|2320.7|2319.3|2298.2|2296.8|27113
1584557100000|2020-03-18 18:45:00|2310.45|2309.05|2306.45|2305.05|2318.45|2317.05|2298.95|2297.55|25346
1584557400000|2020-03-18 18:50:00|2307.2|2305.8|2323.7|2322.3|2326.45|2325.05|2303.45|2302.05|26684
1584557700000|2020-03-18 18:55:00|2324.2|2322.8|2343.45|2342.05|2343.95|2342.55|2320.45|2319.05|37603
1584558000000|2020-03-18 19:00:00|2343.7|2342.3|2321.2|2319.8|2348.2|2346.8|2317.95|2316.55|38514
1584558300000|2020-03-18 19:05:00|2321.7|2320.3|2337.45|2336.05|2349.2|2347.8|2321.45|2320.05|36018
1584558600000|2020-03-18 19:10:00|2337.7|2336.3|2350.2|2348.8|2359.7|2358.3|2337.7|2336.3|49133
1584558900000|2020-03-18 19:15:00|2349.95|2348.55|2343.2|2341.8|2354.45|2353.05|2332.95|2331.55|30053
1584559200000|2020-03-18 19:20:00|2343.45|2342.05|2318.45|2317.05|2343.95|2342.55|2317.2|2315.8|28539
1584559500000|2020-03-18 19:25:00|2318.2|2316.8|2311.2|2309.8|2333.2|2331.8|2310.45|2309.05|33638
1584559800000|2020-03-18 19:30:00|2310.45|2309.05|2323.7|2322.3|2335.2|2333.8|2308.45|2307.05|37735
1584560100000|2020-03-18 19:35:00|2323.33|2321.93|2307.45|2306.05|2323.33|2321.93|2302.08|2300.68|35301
1584560400000|2020-03-18 19:40:00|2307.7|2306.3|2331.58|2330.18|2339.33|2337.93|2307.33|2305.93|42321
1584560700000|2020-03-18 19:45:00|2330.45|2329.05|2348.83|2347.43|2349.33|2347.93|2320.45|2319.05|41088
1584561000000|2020-03-18 19:50:00|2348.2|2346.8|2382.45|2381.05|2385.83|2384.43|2341.58|2340.18|83834
1584561300000|2020-03-18 19:55:00|2381.45|2380.05|2403.33|2401.93|2412.33|2410.93|2357.83|2356.43|215451
1584561600000|2020-03-18 20:00:00|2404.58|2403.18|2398.25|2396.65|2407.75|2406.15|2369.62|2368.02|100129
1584561900000|2020-03-18 20:05:00|2398|2396.4|2412.62|2411.02|2424.25|2422.65|2395.25|2393.65|45613
1584562200000|2020-03-18 20:10:00|2412.87|2411.27|2412.6|2410.1|2425|2423.4|2405.75|2404.15|40071
1584562500000|2020-03-18 20:15:00|2412.62|2410.12|2407.84|2405.34|2413.08|2410.58|2407.73|2405.23|105
1584562800000|2020-03-18 20:20:00|2407.86|2405.36|2407.46|2404.96|2408.46|2405.96|2406.2|2403.7|0
1584563100000|2020-03-18 20:25:00|2407.52|2405.02|2407.72|2405.22|2407.72|2405.22|2405.68|2403.18|0
1584563400000|2020-03-18 20:30:00|2407.12|2405.52|2398.12|2396.52|2407.12|2405.52|2396.62|2395.02|15141
1584563700000|2020-03-18 20:35:00|2397.87|2396.27|2396.87|2395.27|2399.12|2397.52|2394.62|2393.02|6908
1584564000000|2020-03-18 20:40:00|2396.62|2395.02|2397.62|2396.02|2398.62|2397.02|2394.12|2392.52|4862
1584564300000|2020-03-18 20:45:00|2397.37|2395.77|2398.62|2397.02|2409.12|2407.52|2396.87|2395.27|7961
1584564600000|2020-03-18 20:50:00|2398.87|2397.27|2412.37|2410.77|2412.37|2410.77|2397.87|2396.27|7128
1584564900000|2020-03-18 20:55:00|2412.12|2410.52|2417.41|2414.91|2419.89|2417.39|2412.12|2410.52|7318
1584565200000|2020-03-18 21:00:00|2417.56|2415.06|2415.96|2413.46|2417.56|2415.06|2414.01|2411.51|9
1584565500000|2020-03-18 21:05:00|2415.93|2413.43|2413.51|2411.01|2416.18|2413.68|2413.01|2410.51|0
1584565800000|2020-03-18 21:10:00|2413.8|2411.3|2415.17|2412.67|2415.21|2412.71|2413.4|2410.9|0
1584566100000|2020-03-18 21:15:00|2415.1|2412.6|2410.94|2408.44|2415.1|2412.6|2410.91|2408.41|0
1584566400000|2020-03-18 21:20:00|2410.87|2408.37|2409.68|2407.18|2410.87|2408.37|2407.62|2405.12|0
1584566700000|2020-03-18 21:25:00|2409.72|2407.22|2410.37|2407.87|2411.01|2408.51|2409.06|2406.56|0
1584567000000|2020-03-18 21:30:00|2410.59|2408.09|2411.23|2408.73|2412.28|2409.78|2409.5|2407|0
1584567300000|2020-03-18 21:35:00|2411.45|2408.95|2411.92|2409.42|2412.46|2409.96|2410.48|2407.98|0
1584567600000|2020-03-18 21:40:00|2411.56|2409.06|2410.04|2407.54|2411.92|2409.42|2409.95|2407.45|0
1584567900000|2020-03-18 21:45:00|2410.01|2407.51|2408.21|2405.71|2410.01|2407.51|2407.48|2404.98|0
1584568200000|2020-03-18 21:50:00|2408.57|2406.07|2409.88|2407.38|2410.06|2407.56|2407.7|2405.2|0
1584568500000|2020-03-18 21:55:00|2410.06|2407.56|2412.97|2410.47|2412.97|2410.47|2410.02|2407.52|0
1584568800000|2020-03-18 22:00:00|2414.12|2412.52|2389|2387.4|2417.37|2415.77|2388.75|2387.15|9250
1584569100000|2020-03-18 22:05:00|2389.75|2388.15|2379.5|2377.9|2393.62|2392.02|2378.5|2376.9|6250
1584569400000|2020-03-18 22:10:00|2378.62|2377.02|2385.12|2383.52|2390.62|2389.02|2375.5|2373.9|4843
1584569700000|2020-03-18 22:15:00|2385|2383.4|2400.62|2399.02|2401.87|2400.27|2379.75|2378.15|4731
1584570000000|2020-03-18 22:20:00|2400.75|2399.15|2401.75|2400.15|2405.12|2403.52|2389.87|2388.27|2993
1584570300000|2020-03-18 22:25:00|2401.62|2400.02|2388.12|2386.52|2406.75|2405.15|2387.5|2385.9|3406
1584570600000|2020-03-18 22:30:00|2387.75|2386.15|2389.62|2388.02|2394|2392.4|2382.12|2380.52|3002
1584570900000|2020-03-18 22:35:00|2389|2387.4|2401.62|2400.02|2401.62|2400.02|2385.12|2383.52|1997
1584571200000|2020-03-18 22:40:00|2402.12|2400.52|2402.75|2401.15|2406.12|2404.52|2395.5|2393.9|3042
1584571500000|2020-03-18 22:45:00|2402.87|2401.27|2422.37|2420.77|2423.75|2422.15|2394|2392.4|5350
1584571800000|2020-03-18 22:50:00|2421.5|2419.9|2435.37|2433.77|2441.25|2439.65|2414.87|2413.27|10903
1584572100000|2020-03-18 22:55:00|2435.5|2433.9|2450.87|2449.27|2470.62|2469.02|2428|2426.4|12118
1584572400000|2020-03-18 23:00:00|2450.5|2448.9|2446.75|2445.15|2453.12|2451.52|2434.62|2433.02|7515
1584572700000|2020-03-18 23:05:00|2446.87|2445.27|2424.25|2422.65|2447.25|2445.65|2422.75|2421.15|4485
1584573000000|2020-03-18 23:10:00|2424|2422.4|2428.87|2427.27|2439.25|2437.65|2422.87|2421.27|5162
1584573300000|2020-03-18 23:15:00|2429|2427.4|2434|2432.4|2443.62|2442.02|2427.25|2425.65|3807
1584573600000|2020-03-18 23:20:00|2434.5|2432.9|2440.5|2438.9|2445.37|2443.77|2432.75|2431.15|2310
1584573900000|2020-03-18 23:25:00|2441.25|2439.65|2446.62|2445.02|2456.25|2454.65|2441|2439.4|4921
1584574200000|2020-03-18 23:30:00|2446.75|2445.15|2464.75|2463.15|2465.62|2464.02|2446.75|2445.15|3189
1584574500000|2020-03-18 23:35:00|2460.87|2459.27|2469.37|2467.77|2471.5|2469.9|2460.87|2459.27|7907
1584574800000|2020-03-18 23:40:00|2469.25|2467.65|2469.5|2467.9|2471|2469.4|2462.75|2461.15|4590
1584575100000|2020-03-18 23:45:00|2469.25|2467.65|2469|2467.4|2470.5|2468.9|2458.5|2456.9|3115
1584575400000|2020-03-18 23:50:00|2468.87|2467.27|2468.37|2466.77|2470.12|2468.52|2467|2465.4|1091
1584575700000|2020-03-18 23:55:00|2468.5|2466.9|2455.25|2453.65|2471.5|2469.9|2455.12|2453.52|5007
1584576000000|2020-03-19 00:00:00|2455.37|2453.77|2458.5|2456.9|2468.12|2466.52|2455|2453.4|3831
1584576300000|2020-03-19 00:05:00|2458.62|2457.02|2453.37|2451.77|2464.25|2462.65|2450.37|2448.77|2873
1584576600000|2020-03-19 00:10:00|2453.5|2451.9|2444.75|2443.15|2456.12|2454.52|2443.12|2441.52|3292
1584576900000|2020-03-19 00:15:00|2444.62|2443.02|2449.37|2447.77|2452.37|2450.77|2443|2441.4|3764
1584577200000|2020-03-19 00:20:00|2448.62|2447.02|2440.5|2438.9|2448.62|2447.02|2437.62|2436.02|2916
1584577500000|2020-03-19 00:25:00|2440.37|2438.77|2450|2448.4|2450.5|2448.9|2440|2438.4|2075
1584577800000|2020-03-19 00:30:00|2449.87|2448.27|2447.87|2446.27|2450.5|2448.9|2442.5|2440.9|2012
1584578100000|2020-03-19 00:35:00|2448|2446.4|2448.5|2446.9|2450.5|2448.9|2443.5|2441.9|1966
1584578400000|2020-03-19 00:40:00|2448.62|2447.02|2442.87|2441.27|2449.25|2447.65|2442|2440.4|1477
1584578700000|2020-03-19 00:45:00|2443|2441.4|2439|2437.4|2447.87|2446.27|2435.37|2433.77|1952
1584579000000|2020-03-19 00:50:00|2439.12|2437.52|2427.62|2426.02|2439.5|2437.9|2424.62|2423.02|4576
1584579300000|2020-03-19 00:55:00|2427.87|2426.27|2420.87|2419.27|2427.87|2426.27|2414.25|2412.65|4241
1584579600000|2020-03-19 01:00:00|2420.37|2418.77|2414.12|2412.52|2424.37|2422.77|2414|2412.4|2614
1584579900000|2020-03-19 01:05:00|2414.5|2412.9|2403.62|2402.02|2417.62|2416.02|2401.37|2399.77|4261
1584580200000|2020-03-19 01:10:00|2403.5|2401.9|2417.5|2415.9|2420.12|2418.52|2403.5|2401.9|4184
1584580500000|2020-03-19 01:15:00|2417.37|2415.77|2419.75|2418.15|2423.75|2422.15|2412.87|2411.27|2417
1584580800000|2020-03-19 01:20:00|2419.12|2417.52|2426.87|2425.27|2431.37|2429.77|2419.12|2417.52|3097
1584581100000|2020-03-19 01:25:00|2427.12|2425.52|2437.62|2436.02|2439.62|2438.02|2424.87|2423.27|2353
1584581400000|2020-03-19 01:30:00|2438.5|2436.9|2423.25|2421.65|2440.37|2438.77|2423.25|2421.65|2543
1584581700000|2020-03-19 01:35:00|2423.37|2421.77|2411.62|2410.02|2428.25|2426.65|2410.37|2408.77|2443
1584582000000|2020-03-19 01:40:00|2410.5|2408.9|2405.87|2404.27|2412.37|2410.77|2405.87|2404.27|2931
1584582300000|2020-03-19 01:45:00|2405.75|2404.15|2407|2405.4|2409.75|2408.15|2402.12|2400.52|3933
1584582600000|2020-03-19 01:50:00|2407.12|2405.52|2402.25|2400.65|2409.5|2407.9|2401.12|2399.52|3586
1584582900000|2020-03-19 01:55:00|2401.87|2400.27|2398.87|2397.27|2405.12|2403.52|2397.75|2396.15|3203
1584583200000|2020-03-19 02:00:00|2399|2397.4|2380|2378.4|2399.75|2398.15|2380|2378.4|4806
1584583500000|2020-03-19 02:05:00|2380.25|2378.65|2382.5|2380.9|2390.5|2388.9|2377.75|2376.15|4321
1584583800000|2020-03-19 02:10:00|2382|2380.4|2375.75|2374.15|2383.25|2381.65|2363.87|2362.27|5332
1584584100000|2020-03-19 02:15:00|2375.5|2373.9|2365.75|2364.15|2380.62|2379.02|2364.25|2362.65|2794
1584584400000|2020-03-19 02:20:00|2365.87|2364.27|2354.75|2353.15|2369.12|2367.52|2354.37|2352.77|3796
1584584700000|2020-03-19 02:25:00|2353.25|2351.65|2350.87|2349.27|2360.75|2359.15|2346.12|2344.52|3799
1584585000000|2020-03-19 02:30:00|2350.75|2349.15|2326.25|2324.65|2350.87|2349.27|2326|2324.4|5605
1584585300000|2020-03-19 02:35:00|2325.87|2324.27|2335.62|2334.02|2344.25|2342.65|2319.25|2317.65|6273
1584585600000|2020-03-19 02:40:00|2334.25|2332.65|2347.25|2345.65|2349.25|2347.65|2331.5|2329.9|3166
1584585900000|2020-03-19 02:45:00|2347.37|2345.77|2326.5|2324.9|2353.37|2351.77|2315.87|2314.27|5815
1584586200000|2020-03-19 02:50:00|2326.37|2324.77|2315.5|2313.9|2335.62|2334.02|2312.37|2310.77|4541
1584586500000|2020-03-19 02:55:00|2315.62|2314.02|2304.87|2303.27|2320.5|2318.9|2304.87|2303.27|4805
1584586800000|2020-03-19 03:00:00|2303.87|2302.27|2295.37|2293.77|2310.87|2309.27|2295|2293.4|5665
1584587100000|2020-03-19 03:05:00|2294.62|2293.02|2304|2302.4|2306.37|2304.77|2292.12|2290.52|6079
1584587400000|2020-03-19 03:10:00|2303.75|2302.15|2311|2309.4|2320.75|2319.15|2300.12|2298.52|5086
1584587700000|2020-03-19 03:15:00|2310.87|2309.27|2316.75|2315.15|2320.25|2318.65|2310.87|2309.27|2595
1584588000000|2020-03-19 03:20:00|2316.87|2315.27|2319.25|2317.65|2329.75|2328.15|2316|2314.4|3222
1584588300000|2020-03-19 03:25:00|2318.75|2317.15|2315.37|2313.77|2325.87|2324.27|2302.37|2300.77|4344
1584588600000|2020-03-19 03:30:00|2314.87|2313.27|2314|2312.4|2332.12|2330.52|2312.37|2310.77|4354
1584588900000|2020-03-19 03:35:00|2313.37|2311.77|2324.87|2323.27|2330.62|2329.02|2313|2311.4|3158
1584589200000|2020-03-19 03:40:00|2325.12|2323.52|2329.87|2328.27|2344.75|2343.15|2324.75|2323.15|4686
1584589500000|2020-03-19 03:45:00|2329.75|2328.15|2306|2304.4|2336.25|2334.65|2302.37|2300.77|3182
1584589800000|2020-03-19 03:50:00|2305.62|2304.02|2306.12|2304.52|2314.25|2312.65|2304.25|2302.65|2482
1584590100000|2020-03-19 03:55:00|2306.25|2304.65|2297.12|2295.52|2307.25|2305.65|2294|2292.4|2506
1584590400000|2020-03-19 04:00:00|2296.87|2295.27|2289.62|2288.02|2310.37|2308.77|2288.62|2287.02|3827
1584590700000|2020-03-19 04:05:00|2290.25|2288.65|2304.12|2302.52|2305|2303.4|2287|2285.4|3562
1584591000000|2020-03-19 04:10:00|2304.25|2302.65|2305.87|2304.27|2311.12|2309.52|2297.12|2295.52|2001
1584591300000|2020-03-19 04:15:00|2305.75|2304.15|2300.12|2298.52|2315.37|2313.77|2297.87|2296.27|2333
1584591600000|2020-03-19 04:20:00|2300.25|2298.65|2309.25|2307.65|2315.37|2313.77|2294.5|2292.9|1907
1584591900000|2020-03-19 04:25:00|2309.62|2308.02|2315.5|2313.9|2320.25|2318.65|2304.12|2302.52|1523
1584592200000|2020-03-19 04:30:00|2315.62|2314.02|2317.75|2316.15|2320.75|2319.15|2311.12|2309.52|1615
1584592500000|2020-03-19 04:35:00|2317.87|2316.27|2316.12|2314.52|2318.75|2317.15|2312.25|2310.65|1064
1584592800000|2020-03-19 04:40:00|2316.25|2314.65|2297.62|2296.02|2316.62|2315.02|2297.25|2295.65|1492
1584593100000|2020-03-19 04:45:00|2298.75|2297.15|2311.62|2310.02|2314|2312.4|2298.75|2297.15|1005
1584593400000|2020-03-19 04:50:00|2311.75|2310.15|2316|2314.4|2323.25|2321.65|2311.62|2310.02|1546
1584593700000|2020-03-19 04:55:00|2315.87|2314.27|2304.37|2302.77|2318|2316.4|2303.75|2302.15|1215
1584594000000|2020-03-19 05:00:00|2305.87|2304.27|2310|2308.4|2314.37|2312.77|2305.37|2303.77|1035
1584594300000|2020-03-19 05:05:00|2312|2310.4|2314.62|2313.02|2319.5|2317.9|2305|2303.4|1252
1584594600000|2020-03-19 05:10:00|2314.87|2313.27|2318.87|2317.27|2318.87|2317.27|2311|2309.4|1149
1584594900000|2020-03-19 05:15:00|2323.12|2321.52|2322.62|2321.02|2333.25|2331.65|2319.87|2318.27|2470
1584595200000|2020-03-19 05:20:00|2322.37|2320.77|2322|2320.4|2323.5|2321.9|2312.37|2310.77|1103
1584595500000|2020-03-19 05:25:00|2322.25|2320.65|2317.5|2315.9|2323.87|2322.27|2314.75|2313.15|1134
1584595800000|2020-03-19 05:30:00|2317.62|2316.02|2312.37|2310.77|2318.25|2316.65|2306.12|2304.52|1549
1584596100000|2020-03-19 05:35:00|2312.25|2310.65|2318.12|2316.52|2319.12|2317.52|2311.25|2309.65|1610
1584596400000|2020-03-19 05:40:00|2318|2316.4|2334.87|2333.27|2335.37|2333.77|2317.37|2315.77|2024
1584596700000|2020-03-19 05:45:00|2335.25|2333.65|2325|2323.4|2341.25|2339.65|2325|2323.4|2268
1584597000000|2020-03-19 05:50:00|2325.25|2323.65|2330.12|2328.52|2339.37|2337.77|2322.75|2321.15|1748
1584597300000|2020-03-19 05:55:00|2331|2329.4|2331.25|2329.65|2338.25|2336.65|2329.75|2328.15|1323
1584597600000|2020-03-19 06:00:00|2333.75|2332.15|2351.87|2350.27|2352.25|2350.65|2331.62|2330.02|3387
1584597900000|2020-03-19 06:05:00|2352|2350.4|2353.25|2351.65|2363.12|2361.52|2351.75|2350.15|2417
1584598200000|2020-03-19 06:10:00|2353|2351.4|2351.62|2350.02|2353.25|2351.65|2341.87|2340.27|1626
1584598500000|2020-03-19 06:15:00|2351.5|2349.9|2359.37|2357.77|2365.87|2364.27|2346|2344.4|2710
1584598800000|2020-03-19 06:20:00|2359.5|2357.9|2363.12|2361.52|2368.87|2367.27|2357.75|2356.15|1408
1584599100000|2020-03-19 06:25:00|2362.75|2361.15|2357|2355.4|2363.87|2362.27|2348.25|2346.65|1546
1584599400000|2020-03-19 06:30:00|2358|2356.4|2356.87|2355.27|2358|2356.4|2347.75|2346.15|1004
1584599700000|2020-03-19 06:35:00|2357|2355.4|2365.87|2364.27|2368|2366.4|2351.5|2349.9|1202
1584600000000|2020-03-19 06:40:00|2366|2364.4|2364.25|2362.65|2369.25|2367.65|2354.25|2352.65|1679
1584600300000|2020-03-19 06:45:00|2363.87|2362.27|2364.37|2362.77|2366.5|2364.9|2358.25|2356.65|1410
1584600600000|2020-03-19 06:50:00|2364.75|2363.15|2377.62|2376.02|2382.87|2381.27|2364.75|2363.15|2517
1584600900000|2020-03-19 06:55:00|2379.12|2377.52|2374.12|2372.52|2391.12|2389.52|2374.12|2372.52|3796
1584601200000|2020-03-19 07:00:00|2374.25|2372.65|2382.87|2381.27|2386.25|2384.65|2372.37|2370.77|2984
1584601500000|2020-03-19 07:05:00|2382.75|2381.15|2374.87|2373.27|2383|2381.4|2367.25|2365.65|2692
1584601800000|2020-03-19 07:10:00|2374.62|2373.02|2372.12|2370.52|2375|2373.4|2366.37|2364.77|1550
1584602100000|2020-03-19 07:15:00|2372.75|2371.15|2381.12|2379.52|2389.25|2387.65|2372.62|2371.02|2605
1584602400000|2020-03-19 07:20:00|2381.25|2379.65|2386.62|2385.02|2389.12|2387.52|2378.87|2377.27|1911
1584602700000|2020-03-19 07:25:00|2385.5|2383.9|2404|2402.4|2405|2403.4|2385|2383.4|4145
1584603000000|2020-03-19 07:30:00|2404.12|2402.52|2393|2391.4|2409.37|2407.77|2388|2386.4|4031
1584603300000|2020-03-19 07:35:00|2393.12|2391.52|2404.87|2403.27|2405.12|2403.52|2391.5|2389.9|2723
1584603600000|2020-03-19 07:40:00|2405.25|2403.65|2394.37|2392.77|2405.25|2403.65|2390|2388.4|2276
1584603900000|2020-03-19 07:45:00|2394.25|2392.65|2384.87|2383.27|2395.12|2393.52|2378|2376.4|2808
1584604200000|2020-03-19 07:50:00|2384.62|2383.02|2362.37|2360.77|2385.75|2384.15|2357.75|2356.15|4016
1584604500000|2020-03-19 07:55:00|2362.62|2361.02|2370.5|2368.9|2371|2369.4|2357.62|2356.02|3612
1584604800000|2020-03-19 08:00:00|2371.25|2369.65|2385.62|2384.02|2393|2391.4|2365.75|2364.15|6287
1584605100000|2020-03-19 08:05:00|2385.75|2384.15|2372|2370.4|2385.75|2384.15|2364.87|2363.27|4514
1584605400000|2020-03-19 08:10:00|2371.87|2370.27|2371|2369.4|2386.5|2384.9|2370.25|2368.65|3596
1584605700000|2020-03-19 08:15:00|2371.12|2369.52|2395.37|2393.77|2396.75|2395.15|2369.12|2367.52|3397
1584606000000|2020-03-19 08:20:00|2395.87|2394.27|2405.25|2403.65|2407.62|2406.02|2391.87|2390.27|5458
1584606300000|2020-03-19 08:25:00|2405.12|2403.52|2412.87|2411.27|2413.37|2411.77|2400.37|2398.77|6034
1584606600000|2020-03-19 08:30:00|2413.12|2411.52|2422.5|2420.9|2426.12|2424.52|2409|2407.4|8004
1584606900000|2020-03-19 08:35:00|2423.25|2421.65|2414.87|2413.27|2424.25|2422.65|2414.12|2412.52|4898
1584607200000|2020-03-19 08:40:00|2415|2413.4|2412.62|2411.02|2416.37|2414.77|2408.12|2406.52|4159
1584607500000|2020-03-19 08:45:00|2412.75|2411.15|2401.12|2399.52|2412.87|2411.27|2396.12|2394.52|4458
1584607800000|2020-03-19 08:50:00|2400.87|2399.27|2405.5|2403.9|2410.37|2408.77|2398.12|2396.52|3305
1584608100000|2020-03-19 08:55:00|2404.62|2403.02|2415.5|2413.9|2419.12|2417.52|2404.5|2402.9|4501
1584608400000|2020-03-19 09:00:00|2415.62|2414.02|2407.62|2406.02|2423.25|2421.65|2399.62|2398.02|5662
1584608700000|2020-03-19 09:05:00|2407.32|2406.32|2413.07|2412.07|2415.57|2414.57|2404.32|2403.32|2964
1584609000000|2020-03-19 09:10:00|2412.45|2411.45|2414.57|2413.57|2417.57|2416.57|2403.82|2402.82|3165
1584609300000|2020-03-19 09:15:00|2414.45|2413.45|2409.7|2408.7|2417.57|2416.57|2405.2|2404.2|1868
1584609600000|2020-03-19 09:20:00|2409.82|2408.82|2402.45|2401.45|2415.82|2414.82|2402.45|2401.45|2731
1584609900000|2020-03-19 09:25:00|2402.57|2401.57|2385.95|2384.95|2402.57|2401.57|2383.95|2382.95|4164
1584610200000|2020-03-19 09:30:00|2386.07|2385.07|2390.82|2389.82|2394.82|2393.82|2379.07|2378.07|3887
1584610500000|2020-03-19 09:35:00|2390.7|2389.7|2394.57|2393.57|2394.82|2393.82|2387.57|2386.57|2124
1584610800000|2020-03-19 09:40:00|2394.82|2393.82|2398.45|2397.45|2398.7|2397.7|2383.95|2382.95|3443
1584611100000|2020-03-19 09:45:00|2398.07|2397.07|2391.82|2390.82|2399.82|2398.82|2390.82|2389.82|3699
1584611400000|2020-03-19 09:50:00|2391.7|2390.7|2388.95|2387.95|2400.32|2399.32|2387.95|2386.95|2039
1584611700000|2020-03-19 09:55:00|2388.82|2387.82|2386.82|2385.82|2394.82|2393.82|2386.2|2385.2|1935
1584612000000|2020-03-19 10:00:00|2385.82|2384.82|2382.7|2381.7|2387.07|2386.07|2379.57|2378.57|3329
1584612300000|2020-03-19 10:05:00|2382.57|2381.57|2369.82|2368.82|2383.82|2382.82|2368.07|2367.07|5795
1584612600000|2020-03-19 10:10:00|2368.95|2367.95|2363.45|2362.45|2374.2|2373.2|2362.07|2361.07|4621
1584612900000|2020-03-19 10:15:00|2363.2|2362.2|2366.07|2365.07|2366.82|2365.82|2362.07|2361.07|3698
1584613200000|2020-03-19 10:20:00|2365.32|2364.32|2366.82|2365.82|2371.57|2370.57|2364.45|2363.45|3631
1584613500000|2020-03-19 10:25:00|2366.7|2365.7|2373.07|2372.07|2373.2|2372.2|2366.2|2365.2|1766
1584613800000|2020-03-19 10:30:00|2373.32|2372.32|2374.82|2373.82|2379.45|2378.45|2372.82|2371.82|1943
1584614100000|2020-03-19 10:35:00|2374.7|2373.7|2370.7|2369.7|2380.32|2379.32|2370.07|2369.07|4287
1584614400000|2020-03-19 10:40:00|2370.82|2369.82|2378.57|2377.57|2384.82|2383.82|2369.7|2368.7|3507
1584614700000|2020-03-19 10:45:00|2378.45|2377.45|2374.82|2373.82|2380.2|2379.2|2372.45|2371.45|2385
1584615000000|2020-03-19 10:50:00|2374.95|2373.95|2370.32|2369.32|2377.57|2376.57|2369.95|2368.95|1844
1584615300000|2020-03-19 10:55:00|2370.45|2369.45|2373.45|2372.45|2373.57|2372.57|2368.45|2367.45|2148
1584615600000|2020-03-19 11:00:00|2373.07|2372.07|2387.7|2386.7|2388.2|2387.2|2372.07|2371.07|4179
1584615900000|2020-03-19 11:05:00|2389.07|2388.07|2385.95|2384.95|2389.57|2388.57|2382.07|2381.07|3024
1584616200000|2020-03-19 11:10:00|2386.2|2385.2|2383.57|2382.57|2389.07|2388.07|2382.07|2381.07|3436
1584616500000|2020-03-19 11:15:00|2383.45|2382.45|2381.07|2380.07|2388.2|2387.2|2380.82|2379.82|2732
1584616800000|2020-03-19 11:20:00|2381.2|2380.2|2375.82|2374.82|2382.45|2381.45|2375.45|2374.45|2883
1584617100000|2020-03-19 11:25:00|2376.07|2375.07|2372.82|2371.82|2381.82|2380.82|2372.82|2371.82|3161
1584617400000|2020-03-19 11:30:00|2372.95|2371.95|2364.32|2363.32|2373.32|2372.32|2363.57|2362.57|4930
1584617700000|2020-03-19 11:35:00|2364.2|2363.2|2348.7|2347.7|2365.57|2364.57|2348.57|2347.57|6947
1584618000000|2020-03-19 11:40:00|2348.45|2347.45|2350.57|2349.57|2351.82|2350.82|2343.82|2342.82|5172
1584618300000|2020-03-19 11:45:00|2350.7|2349.7|2359.2|2358.2|2361.07|2360.07|2344.07|2343.07|6243
1584618600000|2020-03-19 11:50:00|2359.7|2358.7|2356.45|2355.45|2366.45|2365.45|2355.57|2354.57|3977
1584618900000|2020-03-19 11:55:00|2356.95|2355.95|2349.45|2348.45|2358.7|2357.7|2349.32|2348.32|3817
1584619200000|2020-03-19 12:00:00|2349.82|2348.82|2358.32|2357.32|2362.45|2361.45|2349.45|2348.45|4036
1584619500000|2020-03-19 12:05:00|2358.2|2357.2|2357.7|2356.7|2359.95|2358.95|2353.57|2352.57|2856
1584619800000|2020-03-19 12:10:00|2357.57|2356.57|2353.57|2352.57|2362.07|2361.07|2350.07|2349.07|5591
1584620100000|2020-03-19 12:15:00|2353.95|2352.95|2346.82|2345.82|2354.32|2353.32|2345.7|2344.7|5043
1584620400000|2020-03-19 12:20:00|2346.95|2345.95|2342.45|2341.45|2348.07|2347.07|2338.82|2337.82|6836
1584620700000|2020-03-19 12:25:00|2342.2|2341.2|2341.57|2340.57|2343.2|2342.2|2338.45|2337.45|3369
1584621000000|2020-03-19 12:30:00|2341.32|2340.32|2348.45|2347.45|2350.07|2349.07|2338.57|2337.57|5341
1584621300000|2020-03-19 12:35:00|2348.57|2347.57|2360.2|2359.2|2363.07|2362.07|2347.32|2346.32|7885
1584621600000|2020-03-19 12:40:00|2359.82|2358.82|2365.2|2364.2|2367.7|2366.7|2357.32|2356.32|7761
1584621900000|2020-03-19 12:45:00|2365.07|2364.07|2376.32|2375.32|2379.07|2378.07|2361.2|2360.2|6335
1584622200000|2020-03-19 12:50:00|2376.2|2375.2|2379.07|2378.07|2381.45|2380.45|2374.82|2373.82|9036
1584622500000|2020-03-19 12:55:00|2379.45|2378.45|2377.57|2376.57|2379.45|2378.45|2368.2|2367.2|7839
1584622800000|2020-03-19 13:00:00|2377.7|2376.7|2375.32|2374.32|2379.45|2378.45|2370.07|2369.07|9156
1584623100000|2020-03-19 13:05:00|2375.2|2374.2|2379.07|2378.07|2379.57|2378.57|2371.82|2370.82|2959
1584623400000|2020-03-19 13:10:00|2378.95|2377.95|2387.07|2386.07|2389.57|2388.57|2378.95|2377.95|10251
1584623700000|2020-03-19 13:15:00|2385.45|2384.45|2385.2|2384.2|2388.95|2387.95|2380.7|2379.7|4815
1584624000000|2020-03-19 13:20:00|2385.32|2384.32|2380.82|2379.82|2386.45|2385.45|2380.2|2379.2|4580
1584624300000|2020-03-19 13:25:00|2381.57|2380.57|2386.45|2385.45|2386.45|2385.45|2377.57|2376.57|11299
1584624600000|2020-03-19 13:30:00|2385.7|2384.7|2352.85|2352.05|2387.6|2386.8|2348.35|2347.55|46192
1584624900000|2020-03-19 13:35:00|2352.35|2351.55|2339.1|2338.3|2357.22|2356.42|2337.85|2337.05|33550
1584625200000|2020-03-19 13:40:00|2339.35|2338.55|2327.72|2326.92|2341.1|2340.3|2318.1|2317.3|42173
1584625500000|2020-03-19 13:45:00|2327.97|2327.17|2336.47|2335.67|2339.1|2338.3|2323.35|2322.55|34281
1584625800000|2020-03-19 13:50:00|2336.1|2335.3|2352.97|2352.17|2357.35|2356.55|2333.6|2332.8|34801
1584626100000|2020-03-19 13:55:00|2353.22|2352.42|2374.22|2373.42|2377.1|2376.3|2352.85|2352.05|38577
1584626400000|2020-03-19 14:00:00|2373.97|2373.17|2374.72|2373.92|2379.97|2379.17|2359.72|2358.92|33291
1584626700000|2020-03-19 14:05:00|2375.35|2374.55|2398.97|2398.17|2399.1|2398.3|2375.35|2374.55|40978
1584627000000|2020-03-19 14:10:00|2399.47|2398.67|2423.72|2422.92|2423.72|2422.92|2388.47|2387.67|38915
1584627300000|2020-03-19 14:15:00|2424.1|2423.3|2404.22|2403.42|2433.22|2432.42|2402.1|2401.3|42090
1584627600000|2020-03-19 14:20:00|2404.35|2403.55|2405.97|2405.17|2414.6|2413.8|2398.1|2397.3|31153
1584627900000|2020-03-19 14:25:00|2406.22|2405.42|2416.1|2415.3|2417.35|2416.55|2398.47|2397.67|25836
1584628200000|2020-03-19 14:30:00|2415.97|2415.17|2425.47|2424.67|2428.6|2427.8|2407.72|2406.92|24671
1584628500000|2020-03-19 14:35:00|2425.35|2424.55|2391.97|2391.17|2425.35|2424.55|2390.35|2389.55|30809
1584628800000|2020-03-19 14:40:00|2392.47|2391.67|2393.1|2392.3|2396.6|2395.8|2381.85|2381.05|28421
1584629100000|2020-03-19 14:45:00|2392.35|2391.55|2380.1|2379.3|2397.6|2396.8|2378.85|2378.05|27718
1584629400000|2020-03-19 14:50:00|2379.47|2378.67|2381.97|2381.17|2387.6|2386.8|2374.72|2373.92|18267
1584629700000|2020-03-19 14:55:00|2382.6|2381.8|2387.1|2386.3|2402.22|2401.42|2379.22|2378.42|26594
1584630000000|2020-03-19 15:00:00|2387.22|2386.42|2390.1|2389.3|2403.35|2402.55|2385.35|2384.55|25614
1584630300000|2020-03-19 15:05:00|2391.1|2390.3|2388.6|2387.8|2397.35|2396.55|2384.22|2383.42|18951
1584630600000|2020-03-19 15:10:00|2388.85|2388.05|2406.1|2405.3|2409.35|2408.55|2381.35|2380.55|25449
1584630900000|2020-03-19 15:15:00|2407.35|2406.55|2402.1|2401.3|2408.1|2407.3|2396.35|2395.55|17397
1584631200000|2020-03-19 15:20:00|2402.85|2402.05|2418.1|2417.3|2422.1|2421.3|2400.47|2399.67|21770
1584631500000|2020-03-19 15:25:00|2417.6|2416.8|2443.47|2442.67|2445.35|2444.55|2417.6|2416.8|32644
1584631800000|2020-03-19 15:30:00|2443.35|2442.55|2441.6|2440.8|2443.85|2443.05|2424.72|2423.92|30634
1584632100000|2020-03-19 15:35:00|2441.35|2440.55|2437.47|2436.67|2458.1|2457.3|2432.1|2431.3|43788
1584632400000|2020-03-19 15:40:00|2437.72|2436.92|2445.1|2444.3|2449.85|2449.05|2433.1|2432.3|35792
1584632700000|2020-03-19 15:45:00|2444.6|2443.8|2450.35|2449.55|2451.1|2450.3|2437.72|2436.92|33816
1584633000000|2020-03-19 15:50:00|2449.85|2449.05|2445.1|2444.3|2449.85|2449.05|2438.1|2437.3|28593
1584633300000|2020-03-19 15:55:00|2445.22|2444.42|2421.85|2421.05|2452.35|2451.55|2418.85|2418.05|34565
1584633600000|2020-03-19 16:00:00|2422.35|2421.55|2408.6|2407.8|2428.1|2427.3|2408.35|2407.55|29581
1584633900000|2020-03-19 16:05:00|2408.1|2407.3|2410.35|2409.55|2424.1|2423.3|2408.1|2407.3|24231
1584634200000|2020-03-19 16:10:00|2410.1|2409.3|2409.47|2408.67|2410.97|2410.17|2398.72|2397.92|29116
1584634500000|2020-03-19 16:15:00|2409.85|2409.05|2399.97|2399.17|2411.35|2410.55|2392.6|2391.8|23057
1584634800000|2020-03-19 16:20:00|2400.35|2399.55|2389.85|2389.05|2412.35|2411.55|2388.6|2387.8|29808
1584635100000|2020-03-19 16:25:00|2390.1|2389.3|2401.35|2400.55|2404.6|2403.8|2384.6|2383.8|23427
1584635400000|2020-03-19 16:30:00|2401.72|2400.92|2388.6|2387.8|2404.47|2403.67|2385.85|2385.05|24255
1584635700000|2020-03-19 16:35:00|2388.85|2388.05|2398.85|2398.05|2399.72|2398.92|2383.1|2382.3|23047
1584636000000|2020-03-19 16:40:00|2398.97|2398.17|2408.6|2407.8|2413.97|2413.17|2393.85|2393.05|22093
1584636300000|2020-03-19 16:45:00|2408.35|2407.55|2413.85|2413.05|2423.1|2422.3|2407.22|2406.42|16435
1584636600000|2020-03-19 16:50:00|2413.35|2412.55|2430.1|2429.3|2430.72|2429.92|2411.35|2410.55|20610
1584636900000|2020-03-19 16:55:00|2430.47|2429.67|2417.47|2416.67|2434.1|2433.3|2411.35|2410.55|25768
1584637200000|2020-03-19 17:00:00|2417.22|2416.42|2413.72|2412.92|2423.1|2422.3|2405.35|2404.55|20109
1584637500000|2020-03-19 17:05:00|2413.6|2412.8|2415.22|2414.42|2422.47|2421.67|2409.1|2408.3|16138
1584637800000|2020-03-19 17:10:00|2415.1|2414.3|2413.47|2412.67|2428.1|2427.3|2413.47|2412.67|16088
1584638100000|2020-03-19 17:15:00|2413.6|2412.8|2417.6|2416.8|2419.1|2418.3|2407.35|2406.55|14836
1584638400000|2020-03-19 17:20:00|2417.85|2417.05|2424.22|2423.42|2428.35|2427.55|2413.85|2413.05|20898
1584638700000|2020-03-19 17:25:00|2424.1|2423.3|2412.72|2411.92|2425.85|2425.05|2406.85|2406.05|22591
1584639000000|2020-03-19 17:30:00|2412.85|2412.05|2416.6|2415.8|2417.35|2416.55|2406.1|2405.3|14514
1584639300000|2020-03-19 17:35:00|2416.22|2415.42|2417.35|2416.55|2421.47|2420.67|2410.85|2410.05|19240
1584639600000|2020-03-19 17:40:00|2416.85|2416.05|2422.6|2421.8|2425.6|2424.8|2410.85|2410.05|15588
1584639900000|2020-03-19 17:45:00|2422.35|2421.55|2427.22|2426.42|2431.6|2430.8|2420.85|2420.05|15403
1584640200000|2020-03-19 17:50:00|2427.35|2426.55|2449.85|2449.05|2452.1|2451.3|2427.35|2426.55|25936
1584640500000|2020-03-19 17:55:00|2449.6|2448.8|2438.85|2438.05|2456.6|2455.8|2437.35|2436.55|25649
1584640800000|2020-03-19 18:00:00|2438.97|2438.17|2425.85|2425.05|2443.85|2443.05|2424.6|2423.8|22780
1584641100000|2020-03-19 18:05:00|2425.47|2424.67|2422.35|2421.55|2432.1|2431.3|2417.85|2417.05|14835
1584641400000|2020-03-19 18:10:00|2422.22|2421.42|2434.35|2433.55|2434.35|2433.55|2421.72|2420.92|14757
1584641700000|2020-03-19 18:15:00|2434.22|2433.42|2442.1|2441.3|2443.6|2442.8|2426.22|2425.42|15665
1584642000000|2020-03-19 18:20:00|2441.85|2441.05|2446.22|2445.42|2447.22|2446.42|2433.85|2433.05|15702
1584642300000|2020-03-19 18:25:00|2446.35|2445.55|2435.35|2434.55|2449.6|2448.8|2432.72|2431.92|18701
1584642600000|2020-03-19 18:30:00|2435.85|2435.05|2444.1|2443.3|2450.1|2449.3|2434.72|2433.92|18078
1584642900000|2020-03-19 18:35:00|2443.47|2442.67|2452.85|2452.05|2454.1|2453.3|2441.35|2440.55|18173
1584643200000|2020-03-19 18:40:00|2453.35|2452.55|2461.72|2460.92|2467.85|2467.05|2451.72|2450.92|32241
1584643500000|2020-03-19 18:45:00|2461.22|2460.42|2458.1|2457.3|2461.85|2461.05|2451.1|2450.3|21229
1584643800000|2020-03-19 18:50:00|2458.22|2457.42|2435.6|2434.8|2462.22|2461.42|2432.6|2431.8|27098
1584644100000|2020-03-19 18:55:00|2436.1|2435.3|2438.97|2438.17|2445.22|2444.42|2433.6|2432.8|19431
1584644400000|2020-03-19 19:00:00|2437.6|2436.8|2425.97|2425.17|2438.35|2437.55|2415.35|2414.55|32197
1584644700000|2020-03-19 19:05:00|2426.35|2425.55|2409.1|2408.3|2431.85|2431.05|2408.85|2408.05|25311
1584645000000|2020-03-19 19:10:00|2409.35|2408.55|2420.72|2419.92|2425.47|2424.67|2400.35|2399.55|34834
1584645300000|2020-03-19 19:15:00|2421.1|2420.3|2426.35|2425.55|2435.35|2434.55|2412.97|2412.17|37187
1584645600000|2020-03-19 19:20:00|2426.1|2425.3|2433.35|2432.55|2433.35|2432.55|2417.85|2417.05|25120
1584645900000|2020-03-19 19:25:00|2433.85|2433.05|2434.97|2434.17|2445.85|2445.05|2431.47|2430.67|24658
1584646200000|2020-03-19 19:30:00|2436.1|2435.3|2435.35|2434.55|2446.1|2445.3|2422.35|2421.55|27100
1584646500000|2020-03-19 19:35:00|2434.97|2434.17|2430.35|2429.55|2439.35|2438.55|2422.35|2421.55|25611
1584646800000|2020-03-19 19:40:00|2430.47|2429.67|2446.47|2445.67|2449.85|2449.05|2422.6|2421.8|31169
1584647100000|2020-03-19 19:45:00|2447.1|2446.3|2430.6|2429.8|2450.35|2449.55|2429.6|2428.8|35851
1584647400000|2020-03-19 19:50:00|2428.97|2428.17|2411.22|2410.42|2428.97|2428.17|2399.6|2398.8|81164
1584647700000|2020-03-19 19:55:00|2412.22|2411.42|2410.25|2409.45|2420.85|2420.05|2406.5|2405.7|137998
1584648000000|2020-03-19 20:00:00|2409.85|2409.05|2396.95|2395.95|2409.85|2409.05|2391.7|2390.7|54110
1584648300000|2020-03-19 20:05:00|2397.82|2396.82|2393.82|2392.82|2405.7|2404.7|2393.2|2392.2|20215
1584648600000|2020-03-19 20:10:00|2393.7|2392.7|2400.41|2398.51|2401.95|2400.95|2383.45|2382.45|26889
1584648900000|2020-03-19 20:15:00|2400.64|2398.74|2398.38|2396.48|2401.87|2399.97|2398.38|2396.48|10
1584649200000|2020-03-19 20:20:00|2397.9|2396|2399.59|2397.69|2400.26|2398.36|2397.6|2395.7|0
1584649500000|2020-03-19 20:25:00|2399.45|2397.55|2398.82|2396.92|2399.45|2397.55|2398.07|2396.17|0
1584649800000|2020-03-19 20:30:00|2394.82|2393.82|2387.07|2386.07|2395.07|2394.07|2384.07|2383.07|8452
1584650100000|2020-03-19 20:35:00|2386.82|2385.82|2379.32|2378.32|2388.07|2387.07|2379.32|2378.32|5581
1584650400000|2020-03-19 20:40:00|2379.07|2378.07|2368.07|2367.07|2380.82|2379.82|2366.07|2365.07|8564
1584650700000|2020-03-19 20:45:00|2367.82|2366.82|2361.32|2360.32|2368.07|2367.07|2357.82|2356.82|8215
1584651000000|2020-03-19 20:50:00|2360.82|2359.82|2360.82|2359.82|2368.32|2367.32|2360.07|2359.07|7005
1584651300000|2020-03-19 20:55:00|2361.07|2360.07|2365.6|2363.7|2368.32|2367.32|2359.07|2358.07|5791
1584651600000|2020-03-19 21:00:00|2365.38|2363.48|2369.38|2367.48|2369.38|2367.48|2364.77|2362.87|0
1584651900000|2020-03-19 21:05:00|2369.31|2367.41|2367.04|2365.14|2369.31|2367.41|2366.64|2364.74|0
1584652200000|2020-03-19 21:10:00|2367.22|2365.32|2366.68|2364.78|2368.56|2366.66|2366.29|2364.39|0
1584652500000|2020-03-19 21:15:00|2366.71|2364.81|2365.93|2364.03|2367.22|2365.32|2363.62|2361.72|0
1584652800000|2020-03-19 21:20:00|2365.49|2363.59|2365.98|2364.08|2367.18|2365.28|2365.49|2363.59|0
1584653100000|2020-03-19 21:25:00|2365.62|2363.72|2363.99|2362.09|2366.33|2364.43|2363.45|2361.55|0
1584653400000|2020-03-19 21:30:00|2364.02|2362.12|2361.9|2360|2364.02|2362.12|2361.57|2359.67|0
1584653700000|2020-03-19 21:35:00|2361.75|2359.85|2360.82|2358.92|2363.7|2361.8|2360.82|2358.92|0
1584654000000|2020-03-19 21:40:00|2361.32|2359.42|2361.61|2359.71|2362.91|2361.01|2360.75|2358.85|0
1584654300000|2020-03-19 21:45:00|2361.68|2359.78|2359.95|2358.05|2362.33|2360.43|2359.62|2357.72|0
1584654600000|2020-03-19 21:50:00|2360.31|2358.41|2362.4|2360.5|2362.48|2360.58|2359.95|2358.05|0
1584654900000|2020-03-19 21:55:00|2362.01|2360.11|2363.66|2361.76|2364.53|2362.63|2361.43|2359.53|0
1584655200000|2020-03-19 22:00:00|2363.32|2362.32|2366.32|2365.32|2369.45|2368.45|2352.45|2351.45|8769
1584655500000|2020-03-19 22:05:00|2365.95|2364.95|2357.32|2356.32|2375.82|2374.82|2355.95|2354.95|5015
1584655800000|2020-03-19 22:10:00|2357.07|2356.07|2370.7|2369.7|2373.45|2372.45|2353.57|2352.57|3689
1584656100000|2020-03-19 22:15:00|2370.57|2369.57|2366.2|2365.2|2370.57|2369.57|2360.82|2359.82|1877
1584656400000|2020-03-19 22:20:00|2366.32|2365.32|2363.95|2362.95|2372.82|2371.82|2363.82|2362.82|1494
1584656700000|2020-03-19 22:25:00|2363.82|2362.82|2368.32|2367.32|2370.07|2369.07|2362.45|2361.45|1283
1584657000000|2020-03-19 22:30:00|2368.2|2367.2|2359.7|2358.7|2368.7|2367.7|2357.57|2356.57|2157
1584657300000|2020-03-19 22:35:00|2359.82|2358.82|2353.57|2352.57|2359.95|2358.95|2353.2|2352.2|1711
1584657600000|2020-03-19 22:40:00|2353.32|2352.32|2355.32|2354.32|2364.32|2363.32|2353.32|2352.32|1785
1584657900000|2020-03-19 22:45:00|2355.2|2354.2|2357.57|2356.57|2361.82|2360.82|2354.57|2353.57|1581
1584658200000|2020-03-19 22:50:00|2357.32|2356.32|2362.82|2361.82|2365.57|2364.57|2355.2|2354.2|1586
1584658500000|2020-03-19 22:55:00|2362.7|2361.7|2347.82|2346.82|2362.7|2361.7|2344.32|2343.32|4010
1584658800000|2020-03-19 23:00:00|2347.7|2346.7|2344.32|2343.32|2352.32|2351.32|2341.82|2340.82|3268
1584659100000|2020-03-19 23:05:00|2344.57|2343.57|2345.57|2344.57|2349.57|2348.57|2343.95|2342.95|2559
1584659400000|2020-03-19 23:10:00|2345.32|2344.32|2347.2|2346.2|2350.07|2349.07|2342.07|2341.07|2187
1584659700000|2020-03-19 23:15:00|2347.07|2346.07|2356.95|2355.95|2363.7|2362.7|2345.45|2344.45|2747
1584660000000|2020-03-19 23:20:00|2356.57|2355.57|2364.2|2363.2|2364.82|2363.82|2354.57|2353.57|1582
1584660300000|2020-03-19 23:25:00|2363.07|2362.07|2352.45|2351.45|2363.07|2362.07|2349.32|2348.32|2497
1584660600000|2020-03-19 23:30:00|2352.57|2351.57|2353.2|2352.2|2357.32|2356.32|2349.82|2348.82|2121
1584660900000|2020-03-19 23:35:00|2353.07|2352.07|2355.95|2354.95|2356.45|2355.45|2349.45|2348.45|890
1584661200000|2020-03-19 23:40:00|2356.07|2355.07|2358.82|2357.82|2359.07|2358.07|2354.95|2353.95|798
1584661500000|2020-03-19 23:45:00|2358.95|2357.95|2361.82|2360.82|2362.2|2361.2|2355.32|2354.32|1586
1584661800000|2020-03-19 23:50:00|2361.7|2360.7|2362.32|2361.32|2366.07|2365.07|2360.57|2359.57|2100
1584662100000|2020-03-19 23:55:00|2362.82|2361.82|2366.82|2365.82|2368.95|2367.95|2360.07|2359.07|1793
1584662400000|2020-03-20 00:00:00|2366.57|2365.57|2366.32|2365.32|2369.45|2368.45|2357.07|2356.07|2948
1584662700000|2020-03-20 00:05:00|2365.57|2364.57|2362.57|2361.57|2365.82|2364.82|2357.95|2356.95|1671
1584663000000|2020-03-20 00:10:00|2362.45|2361.45|2359.82|2358.82|2362.45|2361.45|2352.45|2351.45|1680
1584663300000|2020-03-20 00:15:00|2359.7|2358.7|2363.2|2362.2|2366.32|2365.32|2356.57|2355.57|1662
1584663600000|2020-03-20 00:20:00|2363.32|2362.32|2374.07|2373.07|2374.7|2373.7|2362.45|2361.45|2190
1584663900000|2020-03-20 00:25:00|2374.32|2373.32|2368.82|2367.82|2375.7|2374.7|2367.95|2366.95|2129
1584664200000|2020-03-20 00:30:00|2368.7|2367.7|2364.82|2363.82|2371.32|2370.32|2363.57|2362.57|2029
1584664500000|2020-03-20 00:35:00|2364.7|2363.7|2370.07|2369.07|2370.07|2369.07|2364.7|2363.7|1018
1584664800000|2020-03-20 00:40:00|2370.2|2369.2|2362.57|2361.57|2372.07|2371.07|2362.2|2361.2|2027
1584665100000|2020-03-20 00:45:00|2362.45|2361.45|2357.57|2356.57|2362.57|2361.57|2351.57|2350.57|3004
1584665400000|2020-03-20 00:50:00|2357.45|2356.45|2356.57|2355.57|2358.57|2357.57|2353.07|2352.07|1209
1584665700000|2020-03-20 00:55:00|2356.7|2355.7|2352.82|2351.82|2360.2|2359.2|2347.2|2346.2|2642
1584666000000|2020-03-20 01:00:00|2352.7|2351.7|2359.32|2358.32|2360.57|2359.57|2352.7|2351.7|2006
1584666300000|2020-03-20 01:05:00|2359.57|2358.57|2370.07|2369.07|2372.2|2371.2|2359.57|2358.57|2640
1584666600000|2020-03-20 01:10:00|2370.57|2369.57|2371.57|2370.57|2375.07|2374.07|2364.32|2363.32|1995
1584666900000|2020-03-20 01:15:00|2372.7|2371.7|2372.32|2371.32|2375.7|2374.7|2367.07|2366.07|2637
1584667200000|2020-03-20 01:20:00|2371.95|2370.95|2395.82|2394.82|2396.7|2395.7|2371.32|2370.32|6172
1584667500000|2020-03-20 01:25:00|2395.2|2394.2|2384.7|2383.7|2399.2|2398.2|2383.95|2382.95|3922
1584667800000|2020-03-20 01:30:00|2384.57|2383.57|2376.82|2375.82|2384.95|2383.95|2375.32|2374.32|3068
1584668100000|2020-03-20 01:35:00|2376.95|2375.95|2367.07|2366.07|2380.57|2379.57|2366.7|2365.7|2513
1584668400000|2020-03-20 01:40:00|2366.32|2365.32|2356.95|2355.95|2367.32|2366.32|2355.07|2354.07|3739
1584668700000|2020-03-20 01:45:00|2356.45|2355.45|2360.2|2359.2|2363.07|2362.07|2352.82|2351.82|2652
1584669000000|2020-03-20 01:50:00|2360.32|2359.32|2362.45|2361.45|2366.32|2365.32|2358.95|2357.95|1929
1584669300000|2020-03-20 01:55:00|2363.45|2362.45|2368.07|2367.07|2369.7|2368.7|2355.82|2354.82|3052
1584669600000|2020-03-20 02:00:00|2367.95|2366.95|2360.7|2359.7|2369.82|2368.82|2360.07|2359.07|2547
1584669900000|2020-03-20 02:05:00|2360.82|2359.82|2369.2|2368.2|2370.32|2369.32|2358.45|2357.45|1954
1584670200000|2020-03-20 02:10:00|2369.45|2368.45|2378.32|2377.32|2380.7|2379.7|2369.32|2368.32|2686
1584670500000|2020-03-20 02:15:00|2378.2|2377.2|2385.07|2384.07|2386.2|2385.2|2374.82|2373.82|2513
1584670800000|2020-03-20 02:20:00|2384.82|2383.82|2383.07|2382.07|2391.82|2390.82|2375.57|2374.57|3874
1584671100000|2020-03-20 02:25:00|2384.7|2383.7|2373.2|2372.2|2386.32|2385.32|2369.07|2368.07|3415
1584671400000|2020-03-20 02:30:00|2373.57|2372.57|2379.2|2378.2|2381.82|2380.82|2370.45|2369.45|2264
1584671700000|2020-03-20 02:35:00|2379.32|2378.32|2381.2|2380.2|2389.32|2388.32|2378.57|2377.57|2212
1584672000000|2020-03-20 02:40:00|2381.32|2380.32|2384.45|2383.45|2386.45|2385.45|2380.07|2379.07|1859
1584672300000|2020-03-20 02:45:00|2384.7|2383.7|2379.95|2378.95|2388.32|2387.32|2379.45|2378.45|1254
1584672600000|2020-03-20 02:50:00|2379.82|2378.82|2379.2|2378.2|2382.07|2381.07|2374.32|2373.32|1630
1584672900000|2020-03-20 02:55:00|2379.32|2378.32|2383.2|2382.2|2385.57|2384.57|2377.82|2376.82|1893
1584673200000|2020-03-20 03:00:00|2382.82|2381.82|2374.95|2373.95|2384.32|2383.32|2374.07|2373.07|1079
1584673500000|2020-03-20 03:05:00|2375.2|2374.2|2376.57|2375.57|2379.07|2378.07|2369.95|2368.95|2064
1584673800000|2020-03-20 03:10:00|2376.82|2375.82|2380.32|2379.32|2381.82|2380.82|2375.7|2374.7|1522
1584674100000|2020-03-20 03:15:00|2380.2|2379.2|2384.45|2383.45|2388.45|2387.45|2379.7|2378.7|2029
1584674400000|2020-03-20 03:20:00|2384.2|2383.2|2378.32|2377.32|2385.57|2384.57|2376.32|2375.32|1258
1584674700000|2020-03-20 03:25:00|2379.57|2378.57|2381.7|2380.7|2382.07|2381.07|2377.32|2376.32|2267
1584675000000|2020-03-20 03:30:00|2381.82|2380.82|2376.07|2375.07|2381.82|2380.82|2375.57|2374.57|1280
1584675300000|2020-03-20 03:35:00|2376.32|2375.32|2380.07|2379.07|2380.82|2379.82|2375.95|2374.95|1517
1584675600000|2020-03-20 03:40:00|2379.95|2378.95|2382.32|2381.32|2382.82|2381.82|2378.2|2377.2|991
1584675900000|2020-03-20 03:45:00|2382.07|2381.07|2385.45|2384.45|2386.45|2385.45|2381.95|2380.95|806
1584676200000|2020-03-20 03:50:00|2385.57|2384.57|2381.45|2380.45|2385.57|2384.57|2381.32|2380.32|860
1584676500000|2020-03-20 03:55:00|2381.95|2380.95|2382.82|2381.82|2384.82|2383.82|2381.07|2380.07|716
1584676800000|2020-03-20 04:00:00|2383.32|2382.32|2384.57|2383.57|2384.95|2383.95|2382.07|2381.07|1039
1584677100000|2020-03-20 04:05:00|2384.7|2383.7|2387.57|2386.57|2388.57|2387.57|2383.07|2382.07|1546
1584677400000|2020-03-20 04:10:00|2388.7|2387.7|2388.7|2387.7|2390.7|2389.7|2386.57|2385.57|1665
1584677700000|2020-03-20 04:15:00|2389.32|2388.32|2395.7|2394.7|2397.82|2396.82|2389.07|2388.07|1800
1584678000000|2020-03-20 04:20:00|2395.32|2394.32|2403.82|2402.82|2404.45|2403.45|2395.2|2394.2|2640
1584678300000|2020-03-20 04:25:00|2403.7|2402.7|2406.7|2405.7|2406.7|2405.7|2403.32|2402.32|1571
1584678600000|2020-03-20 04:30:00|2406.45|2405.45|2409.07|2408.07|2409.32|2408.32|2404.7|2403.7|1482
1584678900000|2020-03-20 04:35:00|2409.2|2408.2|2413.07|2412.07|2419.32|2418.32|2407.82|2406.82|3216
1584679200000|2020-03-20 04:40:00|2412.2|2411.2|2409.95|2408.95|2414.07|2413.07|2408.32|2407.32|1986
1584679500000|2020-03-20 04:45:00|2409.82|2408.82|2404.07|2403.07|2410.57|2409.57|2402.32|2401.32|2058
1584679800000|2020-03-20 04:50:00|2404.32|2403.32|2402.82|2401.82|2406.32|2405.32|2401.32|2400.32|1926
1584680100000|2020-03-20 04:55:00|2402.57|2401.57|2407.2|2406.2|2407.45|2406.45|2400.7|2399.7|1535
1584680400000|2020-03-20 05:00:00|2407.7|2406.7|2403.7|2402.7|2407.7|2406.7|2401.45|2400.45|1093
1584680700000|2020-03-20 05:05:00|2403.07|2402.07|2401.95|2400.95|2403.57|2402.57|2395.2|2394.2|1885
1584681000000|2020-03-20 05:10:00|2401.82|2400.82|2395.57|2394.57|2403.2|2402.2|2395.45|2394.45|1886
1584681300000|2020-03-20 05:15:00|2395.32|2394.32|2401.32|2400.32|2401.32|2400.32|2394.7|2393.7|1398
1584681600000|2020-03-20 05:20:00|2401.2|2400.2|2402.45|2401.45|2403.57|2402.57|2397.7|2396.7|1279
1584681900000|2020-03-20 05:25:00|2402.57|2401.57|2402.95|2401.95|2407.57|2406.57|2399.7|2398.7|1673
1584682200000|2020-03-20 05:30:00|2403.2|2402.2|2403.57|2402.57|2405.32|2404.32|2399.57|2398.57|990
1584682500000|2020-03-20 05:35:00|2403.7|2402.7|2399.32|2398.32|2405.57|2404.57|2397.2|2396.2|1322
1584682800000|2020-03-20 05:40:00|2399.45|2398.45|2397.2|2396.2|2400.45|2399.45|2396.45|2395.45|784
1584683100000|2020-03-20 05:45:00|2397.07|2396.07|2397.95|2396.95|2400.57|2399.57|2397.07|2396.07|779
1584683400000|2020-03-20 05:50:00|2397.82|2396.82|2396.07|2395.07|2402.7|2401.7|2391.95|2390.95|1883
1584683700000|2020-03-20 05:55:00|2396.2|2395.2|2398.2|2397.2|2400.07|2399.07|2393.32|2392.32|1003
1584684000000|2020-03-20 06:00:00|2398.57|2397.57|2404.2|2403.2|2407.2|2406.2|2398.2|2397.2|1879
1584684300000|2020-03-20 06:05:00|2404.07|2403.07|2407.45|2406.45|2408.32|2407.32|2403.32|2402.32|948
1584684600000|2020-03-20 06:10:00|2407.32|2406.32|2416.7|2415.7|2416.7|2415.7|2406.32|2405.32|1792
1584684900000|2020-03-20 06:15:00|2416.95|2415.95|2417.82|2416.82|2423.82|2422.82|2413.95|2412.95|2032
1584685200000|2020-03-20 06:20:00|2418.32|2417.32|2418.57|2417.57|2420.57|2419.57|2414.95|2413.95|727
1584685500000|2020-03-20 06:25:00|2418.7|2417.7|2426.2|2425.2|2427.07|2426.07|2417.95|2416.95|1791
1584685800000|2020-03-20 06:30:00|2426.32|2425.32|2425.2|2424.2|2429.82|2428.82|2424.2|2423.2|1758
1584686100000|2020-03-20 06:35:00|2424.95|2423.95|2430.45|2429.45|2430.7|2429.7|2422.7|2421.7|1665
1584686400000|2020-03-20 06:40:00|2430.57|2429.57|2435.57|2434.57|2439.57|2438.57|2428.7|2427.7|2769
1584686700000|2020-03-20 06:45:00|2435.45|2434.45|2444.07|2443.07|2445.95|2444.95|2435.32|2434.32|3167
1584687000000|2020-03-20 06:50:00|2443.95|2442.95|2443.82|2442.82|2447.32|2446.32|2442.7|2441.7|2261
1584687300000|2020-03-20 06:55:00|2443.57|2442.57|2447.7|2446.7|2448.45|2447.45|2443.45|2442.45|4220
1584687600000|2020-03-20 07:00:00|2447.82|2446.82|2440.45|2439.45|2451.7|2450.7|2439.2|2438.2|3571
1584687900000|2020-03-20 07:05:00|2440.82|2439.82|2438.32|2437.32|2441.32|2440.32|2433.07|2432.07|2624
1584688200000|2020-03-20 07:10:00|2438.45|2437.45|2447.2|2446.2|2449.7|2448.7|2438.2|2437.2|2451
1584688500000|2020-03-20 07:15:00|2446.95|2445.95|2447.2|2446.2|2448.57|2447.57|2443.95|2442.95|1983
1584688800000|2020-03-20 07:20:00|2447.7|2446.7|2454.7|2453.7|2454.7|2453.7|2445.32|2444.32|3011
1584689100000|2020-03-20 07:25:00|2454.57|2453.57|2461.82|2460.82|2462.7|2461.7|2453.32|2452.32|4381
1584689400000|2020-03-20 07:30:00|2461.7|2460.7|2457.82|2456.82|2462.57|2461.57|2454.07|2453.07|3615
1584689700000|2020-03-20 07:35:00|2457.7|2456.7|2457.2|2456.2|2460.7|2459.7|2453.82|2452.82|3937
1584690000000|2020-03-20 07:40:00|2457.07|2456.07|2468.45|2467.45|2468.57|2467.57|2456.32|2455.32|3599
1584690300000|2020-03-20 07:45:00|2468.32|2467.32|2465.57|2464.57|2470.7|2469.7|2465.57|2464.57|5850
1584690600000|2020-03-20 07:50:00|2465.32|2464.32|2468.32|2467.32|2470.7|2469.7|2463.45|2462.45|3454
1584690900000|2020-03-20 07:55:00|2468.45|2467.45|2470.07|2469.07|2470.7|2469.7|2467.45|2466.45|4441
1584691200000|2020-03-20 08:00:00|2469.32|2468.32|2478.95|2477.95|2484.57|2483.57|2466.2|2465.2|10251
1584691500000|2020-03-20 08:05:00|2479.07|2478.07|2490.7|2489.7|2491.57|2490.57|2477.45|2476.45|7462
1584691800000|2020-03-20 08:10:00|2490.32|2489.32|2505.32|2504.32|2506.07|2505.07|2488.57|2487.57|8484
1584692100000|2020-03-20 08:15:00|2505.2|2504.2|2495.07|2494.07|2505.57|2504.57|2486.57|2485.57|5708
1584692400000|2020-03-20 08:20:00|2495.2|2494.2|2481.57|2480.57|2495.2|2494.2|2480.95|2479.95|3974
1584692700000|2020-03-20 08:25:00|2481.45|2480.45|2481.57|2480.57|2488.95|2487.95|2479.7|2478.7|3071
1584693000000|2020-03-20 08:30:00|2481.82|2480.82|2472.95|2471.95|2482.95|2481.95|2462.82|2461.82|6663
1584693300000|2020-03-20 08:35:00|2473.32|2472.32|2472.57|2471.57|2477.82|2476.82|2470.32|2469.32|3080
1584693600000|2020-03-20 08:40:00|2472.32|2471.32|2466.57|2465.57|2474.95|2473.95|2463.32|2462.32|3511
1584693900000|2020-03-20 08:45:00|2466.45|2465.45|2483.32|2482.32|2484.32|2483.32|2464.2|2463.2|5021
1584694200000|2020-03-20 08:50:00|2483.2|2482.2|2483.57|2482.57|2492.07|2491.07|2478.95|2477.95|5283
1584694500000|2020-03-20 08:55:00|2483.32|2482.32|2497.57|2496.57|2498.32|2497.32|2482.32|2481.32|5116
1584694800000|2020-03-20 09:00:00|2497.95|2496.95|2496.45|2495.45|2505.7|2504.7|2493.32|2492.32|4397
1584695100000|2020-03-20 09:05:00|2496.57|2495.57|2496.7|2495.7|2505.7|2504.7|2492.2|2491.2|3609
1584695400000|2020-03-20 09:10:00|2496.2|2495.2|2497.2|2496.2|2502.95|2501.95|2490.2|2489.2|3407
1584695700000|2020-03-20 09:15:00|2497.32|2496.32|2501.7|2500.7|2505.32|2504.32|2492.2|2491.2|2981
1584696000000|2020-03-20 09:20:00|2501.82|2500.82|2499.57|2498.57|2505.95|2504.95|2495.07|2494.07|3767
1584696300000|2020-03-20 09:25:00|2499.32|2498.32|2492.07|2491.07|2500.2|2499.2|2488.95|2487.95|3446
1584696600000|2020-03-20 09:30:00|2492.2|2491.2|2494.07|2493.07|2496.07|2495.07|2490.2|2489.2|2798
1584696900000|2020-03-20 09:35:00|2493.82|2492.82|2489.7|2488.7|2495.57|2494.57|2485.2|2484.2|4171
1584697200000|2020-03-20 09:40:00|2490.2|2489.2|2493.2|2492.2|2494.2|2493.2|2488.07|2487.07|2606
1584697500000|2020-03-20 09:45:00|2493.32|2492.32|2493.82|2492.82|2499.07|2498.07|2492.32|2491.32|2308
1584697800000|2020-03-20 09:50:00|2494.32|2493.32|2504.82|2503.82|2509.57|2508.57|2492.95|2491.95|5718
1584698100000|2020-03-20 09:55:00|2504.95|2503.95|2503.95|2502.95|2508.95|2507.95|2500.57|2499.57|3184
1584698400000|2020-03-20 10:00:00|2504.07|2503.07|2504.07|2503.07|2507.2|2506.2|2499.57|2498.57|2753
1584698700000|2020-03-20 10:05:00|2503.95|2502.95|2507.95|2506.95|2507.95|2506.95|2502.32|2501.32|2256
1584699000000|2020-03-20 10:10:00|2507.57|2506.57|2501.82|2500.82|2507.82|2506.82|2500.82|2499.82|2157
1584699300000|2020-03-20 10:15:00|2502.2|2501.2|2492.32|2491.32|2503.95|2502.95|2491.7|2490.7|4306
1584699600000|2020-03-20 10:20:00|2492.2|2491.2|2492.7|2491.7|2493.32|2492.32|2485.2|2484.2|4399
1584699900000|2020-03-20 10:25:00|2492.45|2491.45|2483.82|2482.82|2492.45|2491.45|2482.07|2481.07|3876
1584700200000|2020-03-20 10:30:00|2483.7|2482.7|2478.82|2477.82|2483.7|2482.7|2473.32|2472.32|6811
1584700500000|2020-03-20 10:35:00|2479.07|2478.07|2484.45|2483.45|2484.82|2483.82|2477.45|2476.45|4950
1584700800000|2020-03-20 10:40:00|2484.32|2483.32|2473.82|2472.82|2484.7|2483.7|2473.7|2472.7|3527
1584701100000|2020-03-20 10:45:00|2473.95|2472.95|2474.45|2473.45|2475.7|2474.7|2467.95|2466.95|4761
1584701400000|2020-03-20 10:50:00|2474.7|2473.7|2473.82|2472.82|2478.95|2477.95|2472.45|2471.45|4833
1584701700000|2020-03-20 10:55:00|2474.45|2473.45|2475.32|2474.32|2478.7|2477.7|2471.32|2470.32|3619
1584702000000|2020-03-20 11:00:00|2472.95|2471.95|2468.57|2467.57|2473.07|2472.07|2464.7|2463.7|5798
1584702300000|2020-03-20 11:05:00|2468.32|2467.32|2465.82|2464.82|2468.32|2467.32|2462.45|2461.45|4078
1584702600000|2020-03-20 11:10:00|2465.7|2464.7|2460.32|2459.32|2467.07|2466.07|2458.45|2457.45|5676
1584702900000|2020-03-20 11:15:00|2460.2|2459.2|2452.32|2451.32|2460.32|2459.32|2449.57|2448.57|7070
1584703200000|2020-03-20 11:20:00|2452.57|2451.57|2436.95|2435.95|2452.57|2451.57|2436.95|2435.95|6390
1584703500000|2020-03-20 11:25:00|2437.07|2436.07|2443.07|2442.07|2450.32|2449.32|2436.07|2435.07|7522
1584703800000|2020-03-20 11:30:00|2442.82|2441.82|2453.32|2452.32|2457.7|2456.7|2442.82|2441.82|5173
1584704100000|2020-03-20 11:35:00|2452.32|2451.32|2445.2|2444.2|2452.45|2451.45|2437.82|2436.82|7240
1584704400000|2020-03-20 11:40:00|2445.07|2444.07|2444.7|2443.7|2450.32|2449.32|2443.82|2442.82|3488
1584704700000|2020-03-20 11:45:00|2444.82|2443.82|2447.32|2446.32|2453.45|2452.45|2442.82|2441.82|3835
1584705000000|2020-03-20 11:50:00|2447.45|2446.45|2456.07|2455.07|2459.32|2458.32|2447.45|2446.45|5262
1584705300000|2020-03-20 11:55:00|2455.95|2454.95|2455.7|2454.7|2460.45|2459.45|2452.95|2451.95|3378
1584705600000|2020-03-20 12:00:00|2456.57|2455.57|2461.82|2460.82|2464.95|2463.95|2454.07|2453.07|5144
1584705900000|2020-03-20 12:05:00|2461.95|2460.95|2461.82|2460.82|2467.45|2466.45|2459.07|2458.07|5552
1584706200000|2020-03-20 12:10:00|2461.57|2460.57|2454.57|2453.57|2466.07|2465.07|2448.2|2447.2|5181
1584706500000|2020-03-20 12:15:00|2454.32|2453.32|2443.45|2442.45|2454.32|2453.32|2442.82|2441.82|5503
1584706800000|2020-03-20 12:20:00|2443.32|2442.32|2443.7|2442.7|2452.07|2451.07|2443.07|2442.07|5339
1584707100000|2020-03-20 12:25:00|2444.82|2443.82|2419.82|2418.82|2446.32|2445.32|2418.95|2417.95|12498
1584707400000|2020-03-20 12:30:00|2420.32|2419.32|2429.45|2428.45|2431.45|2430.45|2419.95|2418.95|11034
1584707700000|2020-03-20 12:35:00|2429.32|2428.32|2424.45|2423.45|2436.07|2435.07|2423.57|2422.57|5926
1584708000000|2020-03-20 12:40:00|2424.57|2423.57|2425.95|2424.95|2435.57|2434.57|2422.2|2421.2|6880
1584708300000|2020-03-20 12:45:00|2425.82|2424.82|2422.07|2421.07|2429.32|2428.32|2421.2|2420.2|5526
1584708600000|2020-03-20 12:50:00|2421.95|2420.95|2424.32|2423.32|2426.32|2425.32|2417.07|2416.07|7692
1584708900000|2020-03-20 12:55:00|2423.82|2422.82|2415.2|2414.2|2425.82|2424.82|2414.45|2413.45|6165
1584709200000|2020-03-20 13:00:00|2414.57|2413.57|2430.95|2429.95|2433.2|2432.2|2414.45|2413.45|10053
1584709500000|2020-03-20 13:05:00|2431.32|2430.32|2428.82|2427.82|2432.7|2431.7|2425.2|2424.2|6348
1584709800000|2020-03-20 13:10:00|2428.45|2427.45|2430.57|2429.57|2432.07|2431.07|2421.2|2420.2|8878
1584710100000|2020-03-20 13:15:00|2430.7|2429.7|2413.57|2412.57|2430.82|2429.82|2404.45|2403.45|21868
1584710400000|2020-03-20 13:20:00|2413.2|2412.2|2418.45|2417.45|2422.32|2421.32|2413.2|2412.2|13728
1584710700000|2020-03-20 13:25:00|2417.82|2416.82|2432.45|2431.45|2436.45|2435.45|2413.07|2412.07|26158
1584711000000|2020-03-20 13:30:00|2432.07|2431.07|2431.35|2430.55|2434.35|2433.55|2421.85|2421.05|54024
1584711300000|2020-03-20 13:35:00|2430.6|2429.8|2405.6|2404.8|2440.97|2440.17|2405.1|2404.3|40432
1584711600000|2020-03-20 13:40:00|2404.97|2404.17|2384.1|2383.3|2407.97|2407.17|2378.47|2377.67|46041
1584711900000|2020-03-20 13:45:00|2384.85|2384.05|2381.6|2380.8|2392.6|2391.8|2371.85|2371.05|49217
1584712200000|2020-03-20 13:50:00|2380.85|2380.05|2399.97|2399.17|2403.85|2403.05|2376.6|2375.8|30876
1584712500000|2020-03-20 13:55:00|2399.47|2398.67|2398.35|2397.55|2406.72|2405.92|2390.35|2389.55|26071
1584712800000|2020-03-20 14:00:00|2397.1|2396.3|2416.47|2415.67|2419.85|2419.05|2395.85|2395.05|33826
1584713100000|2020-03-20 14:05:00|2416.6|2415.8|2403.6|2402.8|2419.35|2418.55|2395.1|2394.3|29701
1584713400000|2020-03-20 14:10:00|2402.97|2402.17|2404.1|2403.3|2412.1|2411.3|2398.6|2397.8|19341
1584713700000|2020-03-20 14:15:00|2404.35|2403.55|2407.35|2406.55|2416.1|2415.3|2404.35|2403.55|20685
1584714000000|2020-03-20 14:20:00|2407.1|2406.3|2423.97|2423.17|2425.1|2424.3|2401.85|2401.05|25333
1584714300000|2020-03-20 14:25:00|2424.35|2423.55|2425.1|2424.3|2429.85|2429.05|2419.85|2419.05|20978
1584714600000|2020-03-20 14:30:00|2424.97|2424.17|2439.6|2438.8|2439.85|2439.05|2424.97|2424.17|22957
1584714900000|2020-03-20 14:35:00|2440.1|2439.3|2438.1|2437.3|2440.72|2439.92|2432.35|2431.55|20862
1584715200000|2020-03-20 14:40:00|2437.85|2437.05|2429.22|2428.42|2443.85|2443.05|2426.35|2425.55|23948
1584715500000|2020-03-20 14:45:00|2428.85|2428.05|2433.6|2432.8|2435.6|2434.8|2418.85|2418.05|22359
1584715800000|2020-03-20 14:50:00|2433.85|2433.05|2446.22|2445.42|2448.35|2447.55|2432.85|2432.05|22941
1584716100000|2020-03-20 14:55:00|2446.35|2445.55|2448.85|2448.05|2452.47|2451.67|2442.22|2441.42|23084
1584716400000|2020-03-20 15:00:00|2448.35|2447.55|2437.85|2437.05|2452.72|2451.92|2436.85|2436.05|21084
1584716700000|2020-03-20 15:05:00|2437.97|2437.17|2441.85|2441.05|2444.1|2443.3|2429.85|2429.05|20132
1584717000000|2020-03-20 15:10:00|2441.6|2440.8|2432.97|2432.17|2449.1|2448.3|2432.35|2431.55|20416
1584717300000|2020-03-20 15:15:00|2432.85|2432.05|2417.35|2416.55|2435.35|2434.55|2416.6|2415.8|27183
1584717600000|2020-03-20 15:20:00|2417.1|2416.3|2386.6|2385.8|2417.72|2416.92|2386.6|2385.8|51580
1584717900000|2020-03-20 15:25:00|2386.1|2385.3|2397.1|2396.3|2405.47|2404.67|2385.1|2384.3|35895
1584718200000|2020-03-20 15:30:00|2396.85|2396.05|2397.85|2397.05|2405.85|2405.05|2387.72|2386.92|34812
1584718500000|2020-03-20 15:35:00|2397.1|2396.3|2401.6|2400.8|2411.1|2410.3|2392.85|2392.05|23286
1584718800000|2020-03-20 15:40:00|2401.1|2400.3|2399.47|2398.67|2408.85|2408.05|2396.47|2395.67|21022
1584719100000|2020-03-20 15:45:00|2399.22|2398.42|2402.1|2401.3|2404.1|2403.3|2391.22|2390.42|21206
1584719400000|2020-03-20 15:50:00|2402.6|2401.8|2395.72|2394.92|2408.47|2407.67|2392.85|2392.05|18439
1584719700000|2020-03-20 15:55:00|2395.35|2394.55|2396.1|2395.3|2403.97|2403.17|2394.6|2393.8|18984
1584720000000|2020-03-20 16:00:00|2395.35|2394.55|2386.85|2386.05|2400.6|2399.8|2385.1|2384.3|22991
1584720300000|2020-03-20 16:05:00|2386.72|2385.92|2366.85|2366.05|2388.1|2387.3|2365.85|2365.05|34650
1584720600000|2020-03-20 16:10:00|2366.47|2365.67|2381.35|2380.55|2385.47|2384.67|2366.47|2365.67|24725
1584720900000|2020-03-20 16:15:00|2381.6|2380.8|2374.85|2374.05|2384.22|2383.42|2372.85|2372.05|19840
1584721200000|2020-03-20 16:20:00|2374.72|2373.92|2366.6|2365.8|2379.35|2378.55|2361.35|2360.55|24914
1584721500000|2020-03-20 16:25:00|2367.1|2366.3|2359.85|2359.05|2367.1|2366.3|2350.97|2350.17|29827
1584721800000|2020-03-20 16:30:00|2360.35|2359.55|2378.22|2377.42|2379.6|2378.8|2356.85|2356.05|27078
1584722100000|2020-03-20 16:35:00|2377.85|2377.05|2369.72|2368.92|2378.6|2377.8|2367.6|2366.8|20302
1584722400000|2020-03-20 16:40:00|2370.35|2369.55|2373.72|2372.92|2379.22|2378.42|2363.1|2362.3|17668
1584722700000|2020-03-20 16:45:00|2373.85|2373.05|2381.72|2380.92|2387.35|2386.55|2371.35|2370.55|19417
1584723000000|2020-03-20 16:50:00|2381.85|2381.05|2391.47|2390.67|2394.35|2393.55|2381.6|2380.8|17116
1584723300000|2020-03-20 16:55:00|2391.22|2390.42|2381.85|2381.05|2399.1|2398.3|2381.6|2380.8|19949
1584723600000|2020-03-20 17:00:00|2382.1|2381.3|2388.6|2387.8|2400.35|2399.55|2378.6|2377.8|20299
1584723900000|2020-03-20 17:05:00|2388.47|2387.67|2397.22|2396.42|2398.6|2397.8|2385.85|2385.05|13995
1584724200000|2020-03-20 17:10:00|2397.35|2396.55|2385.85|2385.05|2404.85|2404.05|2385.85|2385.05|19623
1584724500000|2020-03-20 17:15:00|2386.1|2385.3|2394.1|2393.3|2399.6|2398.8|2383.35|2382.55|18119
1584724800000|2020-03-20 17:20:00|2394.22|2393.42|2381.1|2380.3|2394.6|2393.8|2380.97|2380.17|14215
1584725100000|2020-03-20 17:25:00|2381.47|2380.67|2380.72|2379.92|2385.72|2384.92|2372.47|2371.67|21449
1584725400000|2020-03-20 17:30:00|2380.35|2379.55|2382.47|2381.67|2391.1|2390.3|2378.35|2377.55|11606
1584725700000|2020-03-20 17:35:00|2382.6|2381.8|2385.85|2385.05|2389.35|2388.55|2371.6|2370.8|16442
1584726000000|2020-03-20 17:40:00|2385.35|2384.55|2381.35|2380.55|2389.1|2388.3|2377.35|2376.55|10247
1584726300000|2020-03-20 17:45:00|2381.22|2380.42|2376.1|2375.3|2390.6|2389.8|2376.1|2375.3|12044
1584726600000|2020-03-20 17:50:00|2375.85|2375.05|2378.85|2378.05|2384.72|2383.92|2375.85|2375.05|10560
1584726900000|2020-03-20 17:55:00|2378.97|2378.17|2385.35|2384.55|2385.35|2384.55|2377.6|2376.8|9902
1584727200000|2020-03-20 18:00:00|2385.6|2384.8|2382.85|2382.05|2387.35|2386.55|2377.6|2376.8|13159
1584727500000|2020-03-20 18:05:00|2382.35|2381.55|2388.22|2387.42|2396.1|2395.3|2381.35|2380.55|15325
1584727800000|2020-03-20 18:10:00|2388.35|2387.55|2374.1|2373.3|2390.6|2389.8|2374.1|2373.3|13878
1584728100000|2020-03-20 18:15:00|2374.35|2373.55|2366.1|2365.3|2374.35|2373.55|2362.35|2361.55|18838
1584728400000|2020-03-20 18:20:00|2366.6|2365.8|2358.6|2357.8|2375.1|2374.3|2357.35|2356.55|16603
1584728700000|2020-03-20 18:25:00|2358.1|2357.3|2355.85|2355.05|2361.22|2360.42|2346.97|2346.17|28423
1584729000000|2020-03-20 18:30:00|2356.72|2355.92|2348.35|2347.55|2363.85|2363.05|2347.35|2346.55|16057
1584729300000|2020-03-20 18:35:00|2347.97|2347.17|2347.35|2346.55|2356.1|2355.3|2339.35|2338.55|21238
1584729600000|2020-03-20 18:40:00|2347.1|2346.3|2345.97|2345.17|2351.35|2350.55|2338.85|2338.05|17724
1584729900000|2020-03-20 18:45:00|2346.6|2345.8|2349.85|2349.05|2357.85|2357.05|2344.35|2343.55|18140
1584730200000|2020-03-20 18:50:00|2350.6|2349.8|2332.6|2331.8|2357.1|2356.3|2332.47|2331.67|23394
1584730500000|2020-03-20 18:55:00|2332.85|2332.05|2329.1|2328.3|2337.6|2336.8|2319.35|2318.55|32564
1584730800000|2020-03-20 19:00:00|2330.1|2329.3|2323.72|2322.92|2339.97|2339.17|2320.1|2319.3|30498
1584731100000|2020-03-20 19:05:00|2324.1|2323.3|2326.47|2325.67|2336.1|2335.3|2321.85|2321.05|22821
1584731400000|2020-03-20 19:10:00|2325.85|2325.05|2326.72|2325.92|2336.1|2335.3|2320.35|2319.55|26842
1584731700000|2020-03-20 19:15:00|2326.35|2325.55|2308.6|2307.8|2330.6|2329.8|2307.47|2306.67|40813
1584732000000|2020-03-20 19:20:00|2307.85|2307.05|2316.85|2316.05|2320.6|2319.8|2307.85|2307.05|25722
1584732300000|2020-03-20 19:25:00|2317.22|2316.42|2341.6|2340.8|2351.1|2350.3|2315.72|2314.92|39441
1584732600000|2020-03-20 19:30:00|2342.1|2341.3|2350.97|2350.17|2355.72|2354.92|2336.1|2335.3|37777
1584732900000|2020-03-20 19:35:00|2350.6|2349.8|2327.57|2326.57|2350.6|2349.8|2323.1|2322.3|27202
1584733200000|2020-03-20 19:40:00|2327.7|2326.7|2322.57|2321.57|2340.2|2339.2|2321.2|2320.2|34159
1584733500000|2020-03-20 19:45:00|2322.2|2321.2|2307.2|2306.2|2327.95|2326.95|2306.7|2305.7|39867
1584733800000|2020-03-20 19:50:00|2306.32|2305.32|2307.7|2306.7|2310.2|2309.2|2292.32|2291.32|61365
1584734100000|2020-03-20 19:55:00|2308.2|2307.2|2292.2|2291.2|2309.95|2308.95|2292.2|2291.2|166108
1584734400000|2020-03-20 20:00:00|2292.19|2291.19|2299.79|2298.59|2309.91|2308.71|2292.19|2291.19|69763
1584734700000|2020-03-20 20:05:00|2300.79|2299.59|2299.91|2298.71|2305.29|2304.09|2298.04|2296.84|28573
1584735000000|2020-03-20 20:10:00|2300.54|2299.34|2299.17|2297.07|2302.29|2301.09|2291.04|2289.84|32648
1584735300000|2020-03-20 20:15:00|2299.39|2297.29|2296.49|2294.39|2299.39|2297.29|2296.49|2294.39|0
1584735600000|2020-03-20 20:20:00|2296.6|2294.5|2294.59|2292.49|2296.6|2294.5|2294.48|2292.38|0
1584735900000|2020-03-20 20:25:00|2294.67|2292.57|2295.58|2293.48|2296.58|2294.48|2289.4|2287.3|0
1584736200000|2020-03-20 20:30:00|2295.56|2293.46|2288.66|2287.46|2295.56|2294.21|2274.91|2273.71|14090
1584736500000|2020-03-20 20:35:00|2289.16|2287.96|2278.91|2277.71|2289.41|2288.21|2278.16|2276.96|5130
1584736800000|2020-03-20 20:40:00|2278.66|2277.46|2273.91|2272.71|2278.66|2277.46|2273.91|2272.71|4460
1584737100000|2020-03-20 20:45:00|2274.41|2273.21|2273.66|2272.46|2278.41|2277.21|2272.91|2271.71|2705
1584737400000|2020-03-20 20:50:00|2273.91|2272.71|2271.41|2270.21|2279.41|2278.21|2270.91|2269.71|4745
1584737700000|2020-03-20 20:55:00|2271.16|2269.96|2279.93|2277.83|2281.66|2280.46|2271.16|2269.96|4716
1584914400000|2020-03-22 22:00:00|2223.66|2222.46|2184.79|2183.59|2223.66|2222.46|2184.79|2183.59|22757
1584914700000|2020-03-22 22:05:00|2184.91|2183.71|2184.91|2183.71|2184.91|2183.71|2184.91|2183.71|1037
1584915000000|2020-03-22 22:10:00|||||||||487
1584915300000|2020-03-22 22:15:00|||||||||3585
1584915600000|2020-03-22 22:20:00|||||||||331
1584915900000|2020-03-22 22:25:00|||||||||79
1584916200000|2020-03-22 22:30:00|||||||||27
1584916500000|2020-03-22 22:35:00|||||||||71
1584916800000|2020-03-22 22:40:00|||||||||7
1584917100000|2020-03-22 22:45:00|||||||||25
1584917400000|2020-03-22 22:50:00|||||||||16
1584917700000|2020-03-22 22:55:00|||||||||670
1584918000000|2020-03-22 23:00:00|||||||||20
1584920100000|2020-03-22 23:35:00|2190.91|2189.71|2222.41|2221.21|2222.41|2221.21|2188.91|2187.71|2998
1584920400000|2020-03-22 23:40:00|2218.16|2216.96|2197.91|2196.71|2239.91|2238.71|2195.91|2194.71|9779
1584920700000|2020-03-22 23:45:00|2197.16|2195.96|2198.16|2196.96|2200.91|2199.71|2188.16|2186.96|7172
1584921000000|2020-03-22 23:50:00|2198.41|2197.21|2207.66|2206.46|2217.66|2216.46|2197.66|2196.46|5892
1584921300000|2020-03-22 23:55:00|2207.41|2206.21|2201.66|2200.46|2217.41|2216.21|2200.91|2199.71|5555
1584921600000|2020-03-23 00:00:00|2201.41|2200.21|2212.66|2211.46|2216.41|2215.21|2201.16|2199.96|4895
1584921900000|2020-03-23 00:05:00|2212.41|2211.21|2209.41|2208.21|2214.91|2213.71|2203.16|2201.96|4501
1584922200000|2020-03-23 00:10:00|2208.91|2207.71|2200.91|2199.71|2213.16|2211.96|2200.91|2199.71|3943
1584922500000|2020-03-23 00:15:00|2201.41|2200.21|2190.91|2189.71|2201.91|2200.71|2184.91|2183.71|8914
1584922800000|2020-03-23 00:20:00|2190.66|2189.46|2203.91|2202.71|2206.41|2205.21|2184.91|2183.71|11669
1584923100000|2020-03-23 00:25:00|2203.41|2202.21|2204.91|2203.71|2208.16|2206.96|2198.66|2197.46|2794
1584923400000|2020-03-23 00:30:00|2205.41|2204.21|2205.66|2204.46|2209.41|2208.21|2195.91|2194.71|2672
1584923700000|2020-03-23 00:35:00|2205.41|2204.21|2195.41|2194.21|2205.91|2204.71|2184.91|2183.71|6250
1584924000000|2020-03-23 00:40:00|2196.41|2195.21|2193.91|2192.71|2202.66|2201.46|2191.91|2190.71|2302
1584924300000|2020-03-23 00:45:00|2192.91|2191.71|2199.91|2198.71|2201.66|2200.46|2192.41|2191.21|1671
1584924600000|2020-03-23 00:50:00|2200.16|2198.96|2202.66|2201.46|2204.16|2202.96|2196.91|2195.71|1749
1584924900000|2020-03-23 00:55:00|2202.91|2201.71|2190.41|2189.21|2202.91|2201.71|2184.91|2183.71|5925
1584925200000|2020-03-23 01:00:00|2191.16|2189.96|2189.66|2188.46|2193.91|2192.71|2188.91|2187.71|2481
1584925500000|2020-03-23 01:05:00|2190.41|2189.21|2187.41|2186.21|2191.16|2189.96|2185.91|2184.71|3184
1584925800000|2020-03-23 01:10:00|2187.16|2185.96|2192.66|2191.46|2193.16|2191.96|2186.91|2185.71|2183
1584926100000|2020-03-23 01:15:00|2192.16|2190.96|2190.66|2189.46|2195.91|2194.71|2189.16|2187.96|2089
1584926400000|2020-03-23 01:20:00|2190.16|2188.96|2190.41|2189.21|2192.91|2191.71|2188.41|2187.21|1318
1584926700000|2020-03-23 01:25:00|2189.91|2188.71|2191.41|2190.21|2193.91|2192.71|2188.41|2187.21|1078
1584927000000|2020-03-23 01:30:00|2191.66|2190.46|2203.16|2201.96|2203.66|2202.46|2191.41|2190.21|2806
1584927300000|2020-03-23 01:35:00|2202.91|2201.71|2208.41|2207.21|2208.91|2207.71|2199.41|2198.21|2676
1584927600000|2020-03-23 01:40:00|2207.91|2206.71|2203.41|2202.21|2207.91|2206.71|2201.16|2199.96|2394
1584927900000|2020-03-23 01:45:00|2203.16|2201.96|2205.41|2204.21|2207.91|2206.71|2196.41|2195.21|2226
1584928200000|2020-03-23 01:50:00|2205.91|2204.71|2207.16|2205.96|2208.16|2206.96|2200.41|2199.21|1617
1584928500000|2020-03-23 01:55:00|2207.41|2206.21|2207.66|2206.46|2208.91|2207.71|2202.66|2201.46|2557
1584928800000|2020-03-23 02:00:00|2207.41|2206.21|2201.66|2200.46|2208.41|2207.21|2201.16|2199.96|2113
1584929100000|2020-03-23 02:05:00|2201.41|2200.21|2202.16|2200.96|2206.91|2205.71|2197.91|2196.71|1859
1584929400000|2020-03-23 02:10:00|2201.66|2200.46|2203.41|2202.21|2206.66|2205.46|2199.16|2197.96|1361
1584929700000|2020-03-23 02:15:00|2203.66|2202.46|2195.91|2194.71|2203.91|2202.71|2195.91|2194.71|1556
1584930000000|2020-03-23 02:20:00|2196.16|2194.96|2186.91|2185.71|2196.41|2195.21|2186.16|2184.96|3478
1584930300000|2020-03-23 02:25:00|2186.66|2185.46|2196.16|2194.96|2196.66|2195.46|2186.41|2185.21|2619
1584930600000|2020-03-23 02:30:00|2196.41|2195.21|2199.41|2198.21|2205.16|2203.96|2191.41|2190.21|2871
1584930900000|2020-03-23 02:35:00|2199.66|2198.46|2202.91|2201.71|2204.66|2203.46|2199.66|2198.46|1943
1584931200000|2020-03-23 02:40:00|2202.41|2201.21|2200.16|2198.96|2204.16|2202.96|2197.91|2196.71|1842
1584931500000|2020-03-23 02:45:00|2200.66|2199.46|2204.16|2202.96|2207.66|2206.46|2199.16|2197.96|2180
1584931800000|2020-03-23 02:50:00|2203.91|2202.71|2203.16|2201.96|2206.41|2205.21|2202.41|2201.21|1788
1584932100000|2020-03-23 02:55:00|2202.91|2201.71|2207.66|2206.46|2207.66|2206.46|2202.41|2201.21|1712
1584932400000|2020-03-23 03:00:00|2207.41|2206.21|2229.66|2228.46|2229.91|2228.71|2207.16|2205.96|4827
1584932700000|2020-03-23 03:05:00|2230.16|2228.96|2220.16|2218.96|2230.66|2229.46|2213.91|2212.71|4818
1584933000000|2020-03-23 03:10:00|2219.66|2218.46|2214.91|2213.71|2220.16|2218.96|2212.91|2211.71|1858
1584933300000|2020-03-23 03:15:00|2215.91|2214.71|2219.16|2217.96|2219.41|2218.21|2213.91|2212.71|1104
1584933600000|2020-03-23 03:20:00|2219.66|2218.46|2228.66|2227.46|2229.41|2228.21|2218.91|2217.71|3011
1584933900000|2020-03-23 03:25:00|2228.41|2227.21|2223.41|2222.21|2233.91|2232.71|2223.16|2221.96|5184
1584934200000|2020-03-23 03:30:00|2223.91|2222.71|2221.41|2220.21|2226.91|2225.71|2217.16|2215.96|1981
1584934500000|2020-03-23 03:35:00|2221.16|2219.96|2219.16|2217.96|2225.91|2224.71|2218.91|2217.71|1526
1584934800000|2020-03-23 03:40:00|2219.66|2218.46|2211.41|2210.21|2221.16|2219.96|2210.16|2208.96|2238
1584935100000|2020-03-23 03:45:00|2211.16|2209.96|2212.91|2211.71|2216.91|2215.71|2209.66|2208.46|1666
1584935400000|2020-03-23 03:50:00|2213.41|2212.21|2211.16|2209.96|2219.41|2218.21|2209.66|2208.46|1712
1584935700000|2020-03-23 03:55:00|2210.66|2209.46|2209.41|2208.21|2212.41|2211.21|2207.41|2206.21|1437
1584936000000|2020-03-23 04:00:00|2209.16|2207.96|2211.41|2210.21|2212.91|2211.71|2206.66|2205.46|1363
1584936300000|2020-03-23 04:05:00|2211.91|2210.71|2209.91|2208.71|2214.91|2213.71|2208.91|2207.71|1108
1584936600000|2020-03-23 04:10:00|2210.41|2209.21|2212.91|2211.71|2216.91|2215.71|2209.91|2208.71|1267
1584936900000|2020-03-23 04:15:00|2213.41|2212.21|2214.66|2213.46|2215.41|2214.21|2212.41|2211.21|1146
1584937200000|2020-03-23 04:20:00|2214.91|2213.71|2212.66|2211.46|2214.91|2213.71|2210.91|2209.71|1055
1584937500000|2020-03-23 04:25:00|2212.91|2211.71|2205.41|2204.21|2213.41|2212.21|2203.41|2202.21|1840
1584937800000|2020-03-23 04:30:00|2205.16|2203.96|2210.41|2209.21|2211.41|2210.21|2204.66|2203.46|1020
1584938100000|2020-03-23 04:35:00|2210.91|2209.71|2210.91|2209.71|2212.66|2211.46|2208.41|2207.21|856
1584938400000|2020-03-23 04:40:00|2211.16|2209.96|2214.16|2212.96|2214.91|2213.71|2206.41|2205.21|1641
1584938700000|2020-03-23 04:45:00|2214.91|2213.71|2214.41|2213.21|2215.16|2213.96|2211.91|2210.71|503
1584939000000|2020-03-23 04:50:00|2214.66|2213.46|2216.66|2215.46|2219.16|2217.96|2213.16|2211.96|747
1584939300000|2020-03-23 04:55:00|2217.16|2215.96|2220.91|2219.71|2223.41|2222.21|2214.41|2213.21|943
1584939600000|2020-03-23 05:00:00|2221.41|2220.21|2215.16|2213.96|2223.16|2221.96|2214.41|2213.21|1697
1584939900000|2020-03-23 05:05:00|2214.91|2213.71|2205.91|2204.71|2216.41|2215.21|2205.91|2204.71|1291
1584940200000|2020-03-23 05:10:00|2206.16|2204.96|2193.66|2192.46|2207.41|2206.21|2190.41|2189.21|2660
1584940500000|2020-03-23 05:15:00|2193.16|2191.96|2192.16|2190.96|2196.66|2195.46|2190.16|2188.96|2018
1584940800000|2020-03-23 05:20:00|2190.91|2189.71|2192.91|2191.71|2195.16|2193.96|2186.91|2185.71|1592
1584941100000|2020-03-23 05:25:00|2192.66|2191.46|2187.16|2185.96|2195.41|2194.21|2185.91|2184.71|2095
1584941400000|2020-03-23 05:30:00|2187.41|2186.21|2198.41|2197.21|2200.16|2198.96|2187.16|2185.96|1386
1584941700000|2020-03-23 05:35:00|2198.91|2197.71|2200.66|2199.46|2202.16|2200.96|2196.91|2195.71|1064
1584942000000|2020-03-23 05:40:00|2201.16|2199.96|2202.66|2201.46|2204.66|2203.46|2198.41|2197.21|924
1584942300000|2020-03-23 05:45:00|2202.91|2201.71|2207.66|2206.46|2208.41|2207.21|2200.41|2199.21|1627
1584942600000|2020-03-23 05:50:00|2207.41|2206.21|2206.91|2205.71|2211.41|2210.21|2204.41|2203.21|969
1584942900000|2020-03-23 05:55:00|2206.41|2205.21|2212.41|2211.21|2212.91|2211.71|2205.16|2203.96|1477
1584943200000|2020-03-23 06:00:00|2212.16|2210.96|2205.66|2204.46|2212.91|2211.71|2204.41|2203.21|1494
1584943500000|2020-03-23 06:05:00|2206.16|2204.96|2213.91|2212.71|2217.91|2216.71|2206.16|2204.96|1412
1584943800000|2020-03-23 06:10:00|2213.66|2212.46|2215.66|2214.46|2219.91|2218.71|2213.41|2212.21|1746
1584944100000|2020-03-23 06:15:00|2216.41|2215.21|2218.16|2216.96|2218.91|2217.71|2214.16|2212.96|1250
1584944400000|2020-03-23 06:20:00|2218.41|2217.21|2219.91|2218.71|2229.16|2227.96|2217.91|2216.71|2419
1584944700000|2020-03-23 06:25:00|2218.91|2217.71|2214.91|2213.71|2220.91|2219.71|2212.91|2211.71|1916
1584945000000|2020-03-23 06:30:00|2214.66|2213.46|2215.91|2214.71|2219.66|2218.46|2212.16|2210.96|1205
1584945300000|2020-03-23 06:35:00|2216.16|2214.96|2217.91|2216.71|2221.16|2219.96|2216.16|2214.96|543
1584945600000|2020-03-23 06:40:00|2218.16|2216.96|2212.66|2211.46|2218.66|2217.46|2211.91|2210.71|1682
1584945900000|2020-03-23 06:45:00|2212.91|2211.71|2218.16|2216.96|2218.66|2217.46|2212.66|2211.46|1147
1584946200000|2020-03-23 06:50:00|2217.91|2216.71|2218.41|2217.21|2220.91|2219.71|2216.16|2214.96|1091
1584946500000|2020-03-23 06:55:00|2218.66|2217.46|2221.41|2220.21|2221.91|2220.71|2213.41|2212.21|1851
1584946800000|2020-03-23 07:00:00|2220.91|2219.71|2233.66|2232.46|2234.91|2233.71|2220.91|2219.71|3011
1584947100000|2020-03-23 07:05:00|2234.16|2232.96|2228.41|2227.21|2234.16|2232.96|2221.41|2220.21|2347
1584947400000|2020-03-23 07:10:00|2228.66|2227.46|2237.91|2236.71|2240.91|2239.71|2228.66|2227.46|4145
1584947700000|2020-03-23 07:15:00|2237.41|2236.21|2229.66|2228.46|2240.91|2239.71|2228.66|2227.46|2565
1584948000000|2020-03-23 07:20:00|2229.91|2228.71|2219.91|2218.71|2234.66|2233.46|2219.41|2218.21|2521
1584948300000|2020-03-23 07:25:00|2220.41|2219.21|2223.66|2222.46|2227.91|2226.71|2219.66|2218.46|2438
1584948600000|2020-03-23 07:30:00|2223.41|2222.21|2211.41|2210.21|2225.41|2224.21|2207.91|2206.71|3616
1584948900000|2020-03-23 07:35:00|2211.16|2209.96|2214.66|2213.46|2214.66|2213.46|2206.41|2205.21|2768
1584949200000|2020-03-23 07:40:00|2214.41|2213.21|2208.41|2207.21|2221.91|2220.71|2208.41|2207.21|2109
1584949500000|2020-03-23 07:45:00|2207.91|2206.71|2203.66|2202.46|2213.16|2211.96|2201.66|2200.46|2716
1584949800000|2020-03-23 07:50:00|2203.41|2202.21|2208.66|2207.46|2216.16|2214.96|2202.41|2201.21|3118
1584950100000|2020-03-23 07:55:00|2208.16|2206.96|2218.91|2217.71|2219.66|2218.46|2204.66|2203.46|2358
1584950400000|2020-03-23 08:00:00|2219.41|2218.21|2210.91|2209.71|2227.91|2226.71|2210.91|2209.71|4035
1584950700000|2020-03-23 08:05:00|2210.66|2209.46|2222.41|2221.21|2223.91|2222.71|2208.41|2207.21|4696
1584951000000|2020-03-23 08:10:00|2222.66|2221.46|2212.41|2211.21|2223.29|2222.09|2210.41|2209.21|3812
1584951300000|2020-03-23 08:15:00|2212.29|2211.09|2214.41|2213.21|2218.04|2216.84|2203.41|2202.21|3958
1584951600000|2020-03-23 08:20:00|2214.54|2213.34|2204.29|2203.09|2216.29|2215.09|2203.66|2202.46|2589
1584951900000|2020-03-23 08:25:00|2204.41|2203.21|2217.91|2216.71|2218.91|2217.71|2204.41|2203.21|3081
1584952200000|2020-03-23 08:30:00|2218.66|2217.46|2218.66|2217.46|2220.41|2219.21|2210.29|2209.09|2742
1584952500000|2020-03-23 08:35:00|2218.79|2217.59|2214.91|2213.71|2224.66|2223.46|2212.16|2210.96|4342
1584952800000|2020-03-23 08:40:00|2215.41|2214.21|2220.04|2218.84|2221.41|2220.21|2215.41|2214.21|2282
1584953100000|2020-03-23 08:45:00|2220.16|2218.96|2219.91|2218.71|2225.66|2224.46|2219.04|2217.84|3410
1584953400000|2020-03-23 08:50:00|2220.04|2218.84|2218.16|2216.96|2223.91|2222.71|2213.41|2212.21|3114
1584953700000|2020-03-23 08:55:00|2218.04|2216.84|2215.41|2214.21|2221.16|2219.96|2213.04|2211.84|1682
1584954000000|2020-03-23 09:00:00|2215.91|2214.71|2231.41|2230.21|2232.41|2231.21|2214.66|2213.46|4014
1584954300000|2020-03-23 09:05:00|2231.54|2230.34|2230.54|2229.34|2234.66|2233.46|2225.66|2224.46|2680
1584954600000|2020-03-23 09:10:00|2230.79|2229.59|2220.91|2219.71|2231.29|2230.09|2220.91|2219.71|2490
1584954900000|2020-03-23 09:15:00|2221.29|2220.09|2227.91|2226.71|2228.04|2226.84|2216.41|2215.21|2779
1584955200000|2020-03-23 09:20:00|2227.54|2226.34|2223.16|2221.96|2234.16|2232.96|2221.41|2220.21|2928
1584955500000|2020-03-23 09:25:00|2223.29|2222.09|2219.79|2218.59|2223.41|2222.21|2214.29|2213.09|2655
1584955800000|2020-03-23 09:30:00|2220.29|2219.09|2228.04|2226.84|2230.66|2229.46|2220.29|2219.09|2076
1584956100000|2020-03-23 09:35:00|2227.91|2226.71|2230.41|2229.21|2231.66|2230.46|2226.16|2224.96|3699
1584956400000|2020-03-23 09:40:00|2230.16|2228.96|2230.29|2229.09|2231.16|2229.96|2226.79|2225.59|2248
1584956700000|2020-03-23 09:45:00|2230.54|2229.34|2237.29|2236.09|2243.16|2241.96|2229.91|2228.71|6056
1584957000000|2020-03-23 09:50:00|2237.54|2236.34|2235.91|2234.71|2237.66|2236.46|2228.79|2227.59|3371
1584957300000|2020-03-23 09:55:00|2235.79|2234.59|2230.41|2229.21|2236.66|2235.46|2230.29|2229.09|1470
1584957600000|2020-03-23 10:00:00|2230.66|2229.46|2227.29|2226.09|2230.66|2229.46|2225.41|2224.21|1850
1584957900000|2020-03-23 10:05:00|2227.91|2226.71|2235.79|2234.59|2239.16|2237.96|2227.91|2226.71|2542
1584958200000|2020-03-23 10:10:00|2235.66|2234.46|2230.91|2229.71|2238.29|2237.09|2230.16|2228.96|2091
1584958500000|2020-03-23 10:15:00|2230.79|2229.59|2226.29|2225.09|2231.66|2230.46|2225.66|2224.46|1886
1584958800000|2020-03-23 10:20:00|2225.66|2224.46|2228.29|2227.09|2231.66|2230.46|2225.54|2224.34|2115
1584959100000|2020-03-23 10:25:00|2228.16|2226.96|2233.04|2231.84|2236.54|2235.34|2227.29|2226.09|2174
1584959400000|2020-03-23 10:30:00|2233.54|2232.34|2240.66|2239.46|2240.66|2239.46|2232.91|2231.71|2303
1584959700000|2020-03-23 10:35:00|2240.54|2239.34|2245.16|2243.96|2247.16|2245.96|2238.54|2237.34|3821
1584960000000|2020-03-23 10:40:00|2245.29|2244.09|2241.91|2240.71|2247.29|2246.09|2240.91|2239.71|2338
1584960300000|2020-03-23 10:45:00|2242.04|2240.84|2249.04|2247.84|2249.79|2248.59|2241.91|2240.71|3369
1584960600000|2020-03-23 10:50:00|2248.91|2247.71|2246.41|2245.21|2250.29|2249.09|2244.29|2243.09|2504
1584960900000|2020-03-23 10:55:00|2246.79|2245.59|2245.16|2243.96|2249.04|2247.84|2244.79|2243.59|1482
1584961200000|2020-03-23 11:00:00|2245.66|2244.46|2240.41|2239.21|2247.41|2246.21|2239.04|2237.84|2331
1584961500000|2020-03-23 11:05:00|2240.54|2239.34|2241.29|2240.09|2243.41|2242.21|2236.91|2235.71|1922
1584961800000|2020-03-23 11:10:00|2240.91|2239.71|2242.41|2241.21|2244.66|2243.46|2238.91|2237.71|1632
1584962100000|2020-03-23 11:15:00|2242.16|2240.96|2236.91|2235.71|2243.04|2241.84|2236.41|2235.21|1765
1584962400000|2020-03-23 11:20:00|2237.04|2235.84|2239.29|2238.09|2239.91|2238.71|2236.04|2234.84|1513
1584962700000|2020-03-23 11:25:00|2239.41|2238.21|2233.29|2232.09|2239.54|2238.34|2231.54|2230.34|4933
1584963000000|2020-03-23 11:30:00|2233.66|2232.46|2223.54|2222.34|2234.16|2232.96|2223.54|2222.34|4259
1584963300000|2020-03-23 11:35:00|2224.04|2222.84|2216.41|2215.21|2227.16|2225.96|2215.16|2213.96|3287
1584963600000|2020-03-23 11:40:00|2216.54|2215.34|2221.41|2220.21|2224.91|2223.71|2216.04|2214.84|4386
1584963900000|2020-03-23 11:45:00|2221.29|2220.09|2224.79|2223.59|2227.16|2225.96|2221.29|2220.09|3456
1584964200000|2020-03-23 11:50:00|2224.29|2223.09|2224.66|2223.46|2228.41|2227.21|2219.54|2218.34|3892
1584964500000|2020-03-23 11:55:00|2224.54|2223.34|2226.29|2225.09|2228.41|2227.21|2222.16|2220.96|2150
1584964800000|2020-03-23 12:00:00|2225.41|2224.21|2283.41|2282.21|2283.54|2282.34|2225.41|2224.21|30037
1584965100000|2020-03-23 12:05:00|2283.54|2282.34|2290.16|2288.96|2291.54|2290.34|2267.66|2266.46|21299
1584965400000|2020-03-23 12:10:00|2290.29|2289.09|2315.66|2314.46|2327.54|2326.34|2289.16|2287.96|35302
1584965700000|2020-03-23 12:15:00|2315.79|2314.59|2351.66|2350.46|2367.16|2365.96|2315.79|2314.59|36884
1584966000000|2020-03-23 12:20:00|2351.91|2350.71|2379.29|2378.09|2395.66|2394.46|2351.66|2350.46|38102
1584966300000|2020-03-23 12:25:00|2378.91|2377.71|2356.16|2354.96|2385.79|2384.59|2345.54|2344.34|19580
1584966600000|2020-03-23 12:30:00|2355.29|2354.09|2333.41|2332.21|2356.41|2355.21|2324.41|2323.21|18633
1584966900000|2020-03-23 12:35:00|2333.16|2331.96|2334.91|2333.71|2339.91|2338.71|2316.41|2315.21|16156
1584967200000|2020-03-23 12:40:00|2335.04|2333.84|2346.16|2344.96|2355.04|2353.84|2333.29|2332.09|15788
1584967500000|2020-03-23 12:45:00|2345.66|2344.46|2348.66|2347.46|2350.04|2348.84|2338.79|2337.59|9475
1584967800000|2020-03-23 12:50:00|2349.16|2347.96|2353.66|2352.46|2353.66|2352.46|2337.41|2336.21|7432
1584968100000|2020-03-23 12:55:00|2353.41|2352.21|2353.54|2352.34|2364.29|2363.09|2349.79|2348.59|11171
1584968400000|2020-03-23 13:00:00|2353.66|2352.46|2363.41|2362.21|2365.79|2364.59|2350.54|2349.34|8074
1584968700000|2020-03-23 13:05:00|2363.16|2361.96|2347.29|2346.09|2363.16|2361.96|2347.29|2346.09|9361
1584969000000|2020-03-23 13:10:00|2347.41|2346.21|2334.91|2333.71|2351.41|2350.21|2329.91|2328.71|13240
1584969300000|2020-03-23 13:15:00|2334.79|2333.59|2323.04|2321.84|2340.41|2339.21|2321.04|2319.84|10903
1584969600000|2020-03-23 13:20:00|2322.91|2321.71|2312.16|2310.96|2323.16|2321.96|2306.91|2305.71|15805
1584969900000|2020-03-23 13:25:00|2312.29|2311.09|2289.54|2288.34|2312.79|2311.59|2288.29|2287.09|18086
1584970200000|2020-03-23 13:30:00|2290.54|2289.34|2279.19|2278.19|2291.94|2290.94|2258.44|2257.44|72049
1584970500000|2020-03-23 13:35:00|2280.44|2279.44|2234.94|2233.94|2283.31|2282.31|2229.69|2228.69|57482
1584970800000|2020-03-23 13:40:00|2235.44|2234.44|2245.69|2244.69|2253.69|2252.69|2233.69|2232.69|44447
1584971100000|2020-03-23 13:45:00|2245.19|2244.19|2256.44|2255.44|2263.31|2262.31|2235.94|2234.94|44661
1584971400000|2020-03-23 13:50:00|2255.94|2254.94|2263.63|2262.63|2272.63|2271.63|2247.56|2246.56|30156
1584971700000|2020-03-23 13:55:00|2263.38|2262.38|2282|2281|2283.38|2282.38|2263|2262|31691
1584972000000|2020-03-23 14:00:00|2281.63|2280.63|2264.13|2263.13|2286|2285|2256.75|2255.75|22673
1584972300000|2020-03-23 14:05:00|2264.63|2263.63|2274.75|2273.75|2277.88|2276.88|2264.63|2263.63|17523
1584972600000|2020-03-23 14:10:00|2275.13|2274.13|2289.13|2288.13|2295.38|2294.38|2274.25|2273.25|24241
1584972900000|2020-03-23 14:15:00|2289.25|2288.25|2262.88|2261.88|2293.75|2292.75|2261.38|2260.38|23999
1584973200000|2020-03-23 14:20:00|2263.13|2262.13|2274.38|2273.38|2275.38|2274.38|2256.38|2255.38|23936
1584973500000|2020-03-23 14:25:00|2274.88|2273.88|2273.38|2272.38|2279.88|2278.88|2262.63|2261.63|18284
1584973800000|2020-03-23 14:30:00|2273.88|2272.88|2271.13|2270.13|2281.63|2280.63|2262.38|2261.38|25747
1584974100000|2020-03-23 14:35:00|2271.25|2270.25|2267.13|2266.13|2274|2273|2254.63|2253.63|21056
1584974400000|2020-03-23 14:40:00|2266.88|2265.88|2277|2276|2286.5|2285.5|2262.38|2261.38|23985
1584974700000|2020-03-23 14:45:00|2276.88|2275.88|2264.25|2263.25|2277.5|2276.5|2258|2257|18174
1584975000000|2020-03-23 14:50:00|2265.13|2264.13|2253.13|2252.13|2270.38|2269.38|2250.38|2249.38|21162
1584975300000|2020-03-23 14:55:00|2253.75|2252.75|2241.63|2240.63|2254.38|2253.38|2239.88|2238.88|21562
1584975600000|2020-03-23 15:00:00|2241.75|2240.75|2249.38|2248.38|2251.25|2250.25|2235.13|2234.13|22501
1584975900000|2020-03-23 15:05:00|2249.75|2248.75|2247.38|2246.38|2252.88|2251.88|2240|2239|18341
1584976200000|2020-03-23 15:10:00|2248.13|2247.13|2243.12|2242.12|2257.88|2256.88|2238.87|2237.87|19580
1584976500000|2020-03-23 15:15:00|2242.99|2241.99|2236.74|2235.74|2247.62|2246.62|2232.74|2231.74|19185
1584976800000|2020-03-23 15:20:00|2236.87|2235.87|2223.37|2222.37|2237.12|2236.12|2222.12|2221.12|23926
1584977100000|2020-03-23 15:25:00|2223.24|2222.24|2214.24|2213.24|2229.24|2228.24|2213.62|2212.62|22700
1584977400000|2020-03-23 15:30:00|2215.12|2214.12|2216.49|2215.49|2227.62|2226.62|2213.62|2212.62|25538
1584977700000|2020-03-23 15:35:00|2216.62|2215.62|2208.74|2207.74|2222.74|2221.74|2208.49|2207.49|27824
1584978000000|2020-03-23 15:40:00|2208.87|2207.87|2194.12|2193.12|2212.37|2211.37|2192.62|2191.62|39274
1584978300000|2020-03-23 15:45:00|2194.49|2193.49|2198.37|2197.37|2202.37|2201.37|2190.12|2189.12|32564
1584978600000|2020-03-23 15:50:00|2198.24|2197.24|2207.37|2206.37|2213.37|2212.37|2194.87|2193.87|20637
1584978900000|2020-03-23 15:55:00|2207.12|2206.12|2211.74|2210.74|2213.12|2212.12|2198.62|2197.62|16106
1584979200000|2020-03-23 16:00:00|2211.87|2210.87|2220.62|2219.62|2227.24|2226.24|2210.37|2209.37|24246
1584979500000|2020-03-23 16:05:00|2220.24|2219.24|2206.12|2205.12|2223.74|2222.74|2205.74|2204.74|21923
1584979800000|2020-03-23 16:10:00|2206.24|2205.24|2209.74|2208.74|2213.62|2212.62|2199.62|2198.62|30259
1584980100000|2020-03-23 16:15:00|2209.87|2208.87|2234.62|2233.62|2242.87|2241.87|2206.99|2205.99|34343
1584980400000|2020-03-23 16:20:00|2235.49|2234.49|2238.74|2237.74|2246.62|2245.62|2230.24|2229.24|32037
1584980700000|2020-03-23 16:25:00|2239.74|2238.74|2234.12|2233.12|2242.62|2241.62|2227.62|2226.62|21051
1584981000000|2020-03-23 16:30:00|2234.87|2233.87|2232.99|2231.99|2236.37|2235.37|2220.12|2219.12|23685
1584981300000|2020-03-23 16:35:00|2232.12|2231.12|2238.12|2237.12|2243.12|2242.12|2223.74|2222.74|17111
1584981600000|2020-03-23 16:40:00|2238.37|2237.37|2258.37|2257.37|2259.87|2258.87|2236.87|2235.87|22972
1584981900000|2020-03-23 16:45:00|2258.12|2257.12|2276.12|2275.12|2278.87|2277.87|2251.37|2250.37|27003
1584982200000|2020-03-23 16:50:00|2277.12|2276.12|2270.37|2269.37|2279.87|2278.87|2264.62|2263.62|26632
1584982500000|2020-03-23 16:55:00|2270.12|2269.12|2280.37|2279.37|2288.12|2287.12|2267.87|2266.87|23558
1584982800000|2020-03-23 17:00:00|2280.24|2279.24|2260.37|2259.37|2281.12|2280.12|2259.99|2258.99|21367
1584983100000|2020-03-23 17:05:00|2260.24|2259.24|2270.99|2269.99|2273.37|2272.37|2259.24|2258.24|18261
1584983400000|2020-03-23 17:10:00|2271.74|2270.74|2293.87|2292.87|2300.62|2299.62|2271.49|2270.49|25955
1584983700000|2020-03-23 17:15:00|2293.99|2292.99|2285.49|2284.49|2295.62|2294.62|2278.12|2277.12|18731
1584984000000|2020-03-23 17:20:00|2285.37|2284.37|2278.12|2277.12|2290.37|2289.37|2270.37|2269.37|18357
1584984300000|2020-03-23 17:25:00|2277.87|2276.87|2261.12|2260.12|2278.12|2277.12|2260.37|2259.37|14508
1584984600000|2020-03-23 17:30:00|2260.87|2259.87|2261.87|2260.87|2261.87|2260.87|2248.12|2247.12|23238
1584984900000|2020-03-23 17:35:00|2261.99|2260.99|2246.49|2245.49|2261.99|2260.99|2241.62|2240.62|16275
1584985200000|2020-03-23 17:40:00|2246.37|2245.37|2240.93|2239.93|2259.62|2258.62|2237.87|2236.87|18680
1584985500000|2020-03-23 17:45:00|2241.55|2240.55|2274.22|2273.22|2277.97|2276.97|2241.55|2240.55|21335
1584985800000|2020-03-23 17:50:00|2274.97|2273.97|2256.72|2255.72|2275.47|2274.47|2253.47|2252.47|20665
1584986100000|2020-03-23 17:55:00|2256.34|2255.34|2237.34|2236.34|2256.34|2255.34|2224.72|2223.72|35548
1584986400000|2020-03-23 18:00:00|2237.97|2236.97|2229.97|2228.97|2238.72|2237.72|2218.22|2217.22|26709
1584986700000|2020-03-23 18:05:00|2229.72|2228.72|2221.72|2220.72|2245.47|2244.47|2221.22|2220.22|24618
1584987000000|2020-03-23 18:10:00|2221.47|2220.47|2228.47|2227.47|2235.72|2234.72|2219.84|2218.84|21355
1584987300000|2020-03-23 18:15:00|2228.34|2227.34|2225.34|2224.34|2240.22|2239.22|2225.34|2224.34|17579
1584987600000|2020-03-23 18:20:00|2224.72|2223.72|2227.97|2226.97|2230.47|2229.47|2215.72|2214.72|23796
1584987900000|2020-03-23 18:25:00|2227.47|2226.47|2245.72|2244.72|2251.22|2250.22|2222.59|2221.59|18688
1584988200000|2020-03-23 18:30:00|2246.47|2245.47|2231.34|2230.34|2247.72|2246.72|2227.59|2226.59|18841
1584988500000|2020-03-23 18:35:00|2231.22|2230.22|2230.22|2229.22|2240.47|2239.47|2223.47|2222.47|18592
1584988800000|2020-03-23 18:40:00|2230.72|2229.72|2243.47|2242.47|2247.47|2246.47|2229.59|2228.59|17903
1584989100000|2020-03-23 18:45:00|2243.72|2242.72|2256.34|2255.34|2259.22|2258.22|2230.72|2229.72|19445
1584989400000|2020-03-23 18:50:00|2256.47|2255.47|2234.22|2233.22|2256.47|2255.47|2230.47|2229.47|19571
1584989700000|2020-03-23 18:55:00|2234.72|2233.72|2227.59|2226.59|2242.47|2241.47|2226.97|2225.97|16370
1584990000000|2020-03-23 19:00:00|2229.09|2228.09|2237.97|2236.97|2240.22|2239.22|2219.72|2218.72|23268
1584990300000|2020-03-23 19:05:00|2238.47|2237.47|2224.22|2223.22|2241.72|2240.72|2223.97|2222.97|21774
1584990600000|2020-03-23 19:10:00|2224.34|2223.34|2222.72|2221.72|2226.22|2225.22|2217.22|2216.22|20176
1584990900000|2020-03-23 19:15:00|2221.59|2220.59|2217.47|2216.47|2226.22|2225.22|2215.47|2214.47|17096
1584991200000|2020-03-23 19:20:00|2217.59|2216.59|2205.97|2204.97|2217.59|2216.59|2201.97|2200.97|30484
1584991500000|2020-03-23 19:25:00|2205.72|2204.72|2207.22|2206.22|2214.72|2213.72|2201.97|2200.97|21735
1584991800000|2020-03-23 19:30:00|2206.47|2205.47|2201.22|2200.22|2211.47|2210.47|2197.22|2196.22|24287
1584992100000|2020-03-23 19:35:00|2200.97|2199.97|2209.47|2208.47|2219.34|2218.34|2196.59|2195.59|28742
1584992400000|2020-03-23 19:40:00|2209.97|2208.97|2217.72|2216.72|2224.97|2223.97|2203.72|2202.72|30358
1584992700000|2020-03-23 19:45:00|2217.97|2216.97|2211.47|2210.47|2228.34|2227.34|2211.47|2210.47|31993
1584993000000|2020-03-23 19:50:00|2211.97|2210.97|2251.84|2250.84|2253.22|2252.22|2210.22|2209.22|63692
1584993300000|2020-03-23 19:55:00|2253.47|2252.47|2229.22|2228.22|2255.59|2254.59|2224.97|2223.97|134854
1584993600000|2020-03-23 20:00:00|2228.99|2227.99|2220.34|2219.14|2230.71|2229.51|2215.09|2213.89|69387
1584993900000|2020-03-23 20:05:00|2220.59|2219.39|2222.84|2221.64|2222.84|2221.64|2211.84|2210.64|19546
1584994200000|2020-03-23 20:10:00|2222.59|2221.39|2233.46|2231.36|2237.46|2236.26|2220.21|2219.01|22446
1584994500000|2020-03-23 20:15:00|2233.24|2231.14|2226|2223.9|2233.24|2231.14|2225.58|2223.48|5
1584994800000|2020-03-23 20:20:00|2225.94|2223.84|2225.96|2223.86|2226.39|2224.29|2224.73|2222.63|0
1584995100000|2020-03-23 20:25:00|2225.94|2223.84|2225.62|2223.52|2227.79|2225.69|2225.31|2223.21|0
1584995400000|2020-03-23 20:30:00|2227.96|2226.76|2221.21|2220.01|2232.96|2231.76|2219.21|2218.01|6630
1584995700000|2020-03-23 20:35:00|2220.96|2219.76|2236.46|2235.26|2236.71|2235.51|2220.71|2219.51|5679
1584996000000|2020-03-23 20:40:00|2236.71|2235.51|2238.21|2237.01|2242.71|2241.51|2236.46|2235.26|3621
1584996300000|2020-03-23 20:45:00|2237.96|2236.76|2230.46|2229.26|2238.21|2237.01|2225.96|2224.76|4588
1584996600000|2020-03-23 20:50:00|2229.96|2228.76|2228.46|2227.26|2231.71|2230.51|2226.71|2225.51|2936
1584996900000|2020-03-23 20:55:00|2228.71|2227.51|2228.46|2226.36|2229.21|2228.01|2225.21|2224.01|2695
1584997200000|2020-03-23 21:00:00|2229.88|2227.78|2229.41|2227.31|2232.06|2229.96|2227.85|2225.75|0
1584997500000|2020-03-23 21:05:00|2229.23|2227.13|2231.33|2229.23|2232.74|2230.64|2228.61|2226.51|0
1584997800000|2020-03-23 21:10:00|2231.37|2229.27|2232.39|2230.29|2233.83|2231.73|2230.46|2228.36|0
1584998100000|2020-03-23 21:15:00|2232.46|2230.36|2231.96|2229.86|2232.5|2230.4|2230.84|2228.74|0
1584998400000|2020-03-23 21:20:00|2231.67|2229.57|2231.71|2229.61|2232.91|2230.81|2231.31|2229.21|0
1584998700000|2020-03-23 21:25:00|2231.78|2229.68|2234.24|2232.14|2234.24|2232.14|2231.78|2229.68|0
1584999000000|2020-03-23 21:30:00|2234.32|2232.22|2236.5|2234.4|2236.5|2234.4|2234.24|2232.14|0
1584999300000|2020-03-23 21:35:00|2236.57|2234.47|2242.08|2239.98|2242.11|2240.01|2236.57|2234.47|0
1584999600000|2020-03-23 21:40:00|2241.39|2239.29|2242.62|2240.52|2242.84|2240.74|2237.69|2235.59|0
1584999900000|2020-03-23 21:45:00|2242.58|2240.48|2244.72|2242.62|2244.72|2242.62|2241.65|2239.55|0
1585000200000|2020-03-23 21:50:00|2244.87|2242.77|2241.68|2239.58|2245.23|2243.13|2240.19|2238.09|0
1585000500000|2020-03-23 21:55:00|2241.72|2239.62|2240.92|2238.82|2242.08|2239.98|2239.9|2237.8|0
1585000800000|2020-03-23 22:00:00|2243.96|2242.76|2250.09|2248.89|2263.21|2262.01|2242.96|2241.76|6898
1585001100000|2020-03-23 22:05:00|2250.59|2249.39|2262.84|2261.64|2271.71|2270.51|2248.84|2247.64|5982
1585001400000|2020-03-23 22:10:00|2262.59|2261.39|2258.96|2257.76|2269.84|2268.64|2249.96|2248.76|4326
1585001700000|2020-03-23 22:15:00|2260.21|2259.01|2260.84|2259.64|2278.09|2276.89|2257.46|2256.26|5236
1585002000000|2020-03-23 22:20:00|2261.21|2260.01|2257.21|2256.01|2261.46|2260.26|2249.21|2248.01|2726
1585002300000|2020-03-23 22:25:00|2256.96|2255.76|2268.71|2267.51|2269.21|2268.01|2255.46|2254.26|2181
1585002600000|2020-03-23 22:30:00|2269.09|2267.89|2267.21|2266.01|2269.34|2268.14|2256.46|2255.26|2486
1585002900000|2020-03-23 22:35:00|2267.34|2266.14|2264.34|2263.14|2271.46|2270.26|2263.59|2262.39|1633
1585003200000|2020-03-23 22:40:00|2264.21|2263.01|2268.59|2267.39|2272.21|2271.01|2262.34|2261.14|1199
1585003500000|2020-03-23 22:45:00|2268.71|2267.51|2266.21|2265.01|2272.96|2271.76|2264.09|2262.89|1534
1585003800000|2020-03-23 22:50:00|2265.96|2264.76|2266.34|2265.14|2270.21|2269.01|2263.09|2261.89|1053
1585004100000|2020-03-23 22:55:00|2266.21|2265.01|2268.21|2267.01|2271.84|2270.64|2260.46|2259.26|1947
1585004400000|2020-03-23 23:00:00|2268.09|2266.89|2274.84|2273.64|2275.84|2274.64|2265.34|2264.14|1798
1585004700000|2020-03-23 23:05:00|2275.09|2273.89|2287.46|2286.26|2288.09|2286.89|2270.59|2269.39|4445
1585005000000|2020-03-23 23:10:00|2287.59|2286.39|2285.21|2284.01|2292.21|2291.01|2282.84|2281.64|3368
1585005300000|2020-03-23 23:15:00|2285.34|2284.14|2289.46|2288.26|2295.21|2294.01|2285.34|2284.14|3425
1585005600000|2020-03-23 23:20:00|2289.96|2288.76|2286.84|2285.64|2290.59|2289.39|2286.59|2285.39|2145
1585005900000|2020-03-23 23:25:00|2286.96|2285.76|2276.59|2275.39|2288.96|2287.76|2276.46|2275.26|3206
1585006200000|2020-03-23 23:30:00|2276.46|2275.26|2279.96|2278.76|2279.96|2278.76|2270.59|2269.39|3063
1585006500000|2020-03-23 23:35:00|2279.59|2278.39|2271.96|2270.76|2279.84|2278.64|2271.84|2270.64|1334
1585006800000|2020-03-23 23:40:00|2271.84|2270.64|2277.71|2276.51|2278.59|2277.39|2271.84|2270.64|1816
1585007100000|2020-03-23 23:45:00|2277.84|2276.64|2267.21|2266.01|2277.96|2276.76|2265.71|2264.51|2524
1585007400000|2020-03-23 23:50:00|2266.96|2265.76|2267.59|2266.39|2270.46|2269.26|2266.84|2265.64|1744
1585007700000|2020-03-23 23:55:00|2267.84|2266.64|2264.84|2263.64|2272.71|2271.51|2264.21|2263.01|1619
1585008000000|2020-03-24 00:00:00|2264.34|2263.14|2265.46|2264.26|2267.21|2266.01|2261.96|2260.76|2276
1585008300000|2020-03-24 00:05:00|2265.09|2263.89|2260.46|2259.26|2267.34|2266.14|2259.84|2258.64|1504
1585008600000|2020-03-24 00:10:00|2260.34|2259.14|2262.96|2261.76|2264.84|2263.64|2253.09|2251.89|2516
1585008900000|2020-03-24 00:15:00|2263.96|2262.76|2267.21|2266.01|2271.21|2270.01|2262.34|2261.14|2322
1585009200000|2020-03-24 00:20:00|2267.09|2265.89|2276.09|2274.89|2277.09|2275.89|2267.09|2265.89|1534
1585009500000|2020-03-24 00:25:00|2275.96|2274.76|2273.71|2272.51|2278.46|2277.26|2272.84|2271.64|1376
1585009800000|2020-03-24 00:30:00|2274.21|2273.01|2271.34|2270.14|2274.59|2273.39|2267.46|2266.26|1772
1585010100000|2020-03-24 00:35:00|2271.46|2270.26|2263.46|2262.26|2273.59|2272.39|2263.21|2262.01|1586
1585010400000|2020-03-24 00:40:00|2263.34|2262.14|2266.46|2265.26|2270.21|2269.01|2260.59|2259.39|1229
1585010700000|2020-03-24 00:45:00|2266.59|2265.39|2264.96|2263.76|2273.46|2272.26|2262.71|2261.51|1721
1585011000000|2020-03-24 00:50:00|2264.84|2263.64|2278.21|2277.01|2281.59|2280.39|2263.21|2262.01|3134
1585011300000|2020-03-24 00:55:00|2279.34|2278.14|2275.96|2274.76|2280.09|2278.89|2273.59|2272.39|1502
1585011600000|2020-03-24 01:00:00|2276.46|2275.26|2286.09|2284.89|2289.96|2288.76|2275.21|2274.01|3169
1585011900000|2020-03-24 01:05:00|2286.21|2285.01|2291.34|2290.14|2294.71|2293.51|2283.96|2282.76|2959
1585012200000|2020-03-24 01:10:00|2291.46|2290.26|2295.21|2294.01|2295.46|2294.26|2284.96|2283.76|2805
1585012500000|2020-03-24 01:15:00|2295.34|2294.14|2290.59|2289.39|2301.59|2300.39|2290.59|2289.39|3685
1585012800000|2020-03-24 01:20:00|2290.84|2289.64|2283.21|2282.01|2294.46|2293.26|2282.46|2281.26|2048
1585013100000|2020-03-24 01:25:00|2282.96|2281.76|2284.84|2283.64|2290.71|2289.51|2280.71|2279.51|2298
1585013400000|2020-03-24 01:30:00|2286.21|2285.01|2294.46|2293.26|2295.21|2294.01|2282.46|2281.26|1955
1585013700000|2020-03-24 01:35:00|2294.34|2293.14|2302.34|2301.14|2304.84|2303.64|2294.34|2293.14|4295
1585014000000|2020-03-24 01:40:00|2302.59|2301.39|2298.46|2297.26|2303.09|2301.89|2292.71|2291.51|2932
1585014300000|2020-03-24 01:45:00|2298.96|2297.76|2302.21|2301.01|2302.59|2301.39|2296.21|2295.01|2198
1585014600000|2020-03-24 01:50:00|2302.34|2301.14|2308.84|2307.64|2309.96|2308.76|2299.59|2298.39|2931
1585014900000|2020-03-24 01:55:00|2309.21|2308.01|2316.09|2314.89|2317.96|2316.76|2305.46|2304.26|4089
1585015200000|2020-03-24 02:00:00|2315.84|2314.64|2311.96|2310.76|2316.59|2315.39|2309.59|2308.39|3503
1585015500000|2020-03-24 02:05:00|2311.71|2310.51|2304.71|2303.51|2315.84|2314.64|2304.34|2303.14|2575
1585015800000|2020-03-24 02:10:00|2304.96|2303.76|2307.21|2306.01|2310.59|2309.39|2304.59|2303.39|2152
1585016100000|2020-03-24 02:15:00|2307.46|2306.26|2308.96|2307.76|2315.71|2314.51|2305.96|2304.76|2612
1585016400000|2020-03-24 02:20:00|2309.09|2307.89|2311.21|2310.01|2312.34|2311.14|2304.96|2303.76|2226
1585016700000|2020-03-24 02:25:00|2311.46|2310.26|2316.21|2315.01|2323.21|2322.01|2307.71|2306.51|4220
1585017000000|2020-03-24 02:30:00|2316.09|2314.89|2316.34|2315.14|2319.59|2318.39|2308.84|2307.64|2832
1585017300000|2020-03-24 02:35:00|2316.21|2315.01|2321.46|2320.26|2328.21|2327.01|2315.46|2314.26|3782
1585017600000|2020-03-24 02:40:00|2321.34|2320.14|2320.46|2319.26|2321.84|2320.64|2315.21|2314.01|1864
1585017900000|2020-03-24 02:45:00|2320.84|2319.64|2324.59|2323.39|2325.84|2324.64|2320.59|2319.39|2455
1585018200000|2020-03-24 02:50:00|2324.71|2323.51|2326.21|2325.01|2329.46|2328.26|2322.71|2321.51|2570
1585018500000|2020-03-24 02:55:00|2326.46|2325.26|2323.71|2322.51|2326.59|2325.39|2322.96|2321.76|1229
1585018800000|2020-03-24 03:00:00|2322.96|2321.76|2321.46|2320.26|2325.21|2324.01|2318.09|2316.89|1773
1585019100000|2020-03-24 03:05:00|2321.34|2320.14|2319.96|2318.76|2322.34|2321.14|2317.71|2316.51|1162
1585019400000|2020-03-24 03:10:00|2319.84|2318.64|2310.34|2309.14|2320.09|2318.89|2305.71|2304.51|2496
1585019700000|2020-03-24 03:15:00|2310.21|2309.01|2310.09|2308.89|2314.34|2313.14|2305.21|2304.01|1810
1585020000000|2020-03-24 03:20:00|2309.96|2308.76|2309.71|2308.51|2310.09|2308.89|2303.59|2302.39|1770
1585020300000|2020-03-24 03:25:00|2309.84|2308.64|2313.59|2312.39|2314.84|2313.64|2307.96|2306.76|1125
1585020600000|2020-03-24 03:30:00|2313.84|2312.64|2315.21|2314.01|2318.59|2317.39|2312.84|2311.64|1569
1585020900000|2020-03-24 03:35:00|2315.71|2314.51|2296.09|2294.89|2315.71|2314.51|2294.46|2293.26|3724
1585021200000|2020-03-24 03:40:00|2295.96|2294.76|2288.96|2287.76|2300.21|2299.01|2282.09|2280.89|2896
1585021500000|2020-03-24 03:45:00|2287.59|2286.39|2291.09|2289.89|2293.21|2292.01|2281.96|2280.76|1553
1585021800000|2020-03-24 03:50:00|2291.21|2290.01|2291.21|2290.01|2294.84|2293.64|2288.09|2286.89|1721
1585022100000|2020-03-24 03:55:00|2291.34|2290.14|2292.71|2291.51|2297.96|2296.76|2288.21|2287.01|1552
1585022400000|2020-03-24 04:00:00|2292.96|2291.76|2291.09|2289.89|2293.46|2292.26|2286.84|2285.64|879
1585022700000|2020-03-24 04:05:00|2290.96|2289.76|2293.59|2292.39|2298.59|2297.39|2288.34|2287.14|1355
1585023000000|2020-03-24 04:10:00|2293.71|2292.51|2290.09|2288.89|2294.71|2293.51|2287.09|2285.89|970
1585023300000|2020-03-24 04:15:00|2289.96|2288.76|2295.84|2294.64|2296.96|2295.76|2289.09|2287.89|856
1585023600000|2020-03-24 04:20:00|2295.46|2294.26|2301.34|2300.14|2303.46|2302.26|2293.59|2292.39|1848
1585023900000|2020-03-24 04:25:00|2301.71|2300.51|2303.84|2302.64|2306.21|2305.01|2300.21|2299.01|1548
1585024200000|2020-03-24 04:30:00|2304.21|2303.01|2297.09|2295.89|2304.34|2303.14|2297.09|2295.89|975
1585024500000|2020-03-24 04:35:00|2297.21|2296.01|2297.84|2296.64|2299.96|2298.76|2293.84|2292.64|1807
1585024800000|2020-03-24 04:40:00|2297.96|2296.76|2302.71|2301.51|2305.21|2304.01|2297.96|2296.76|1546
1585025100000|2020-03-24 04:45:00|2302.59|2301.39|2301.46|2300.26|2303.34|2302.14|2296.71|2295.51|952
1585025400000|2020-03-24 04:50:00|2301.59|2300.39|2303.71|2302.51|2305.84|2304.64|2298.96|2297.76|1446
1585025700000|2020-03-24 04:55:00|2303.84|2302.64|2308.59|2307.39|2310.71|2309.51|2302.46|2301.26|1763
1585026000000|2020-03-24 05:00:00|2308.34|2307.14|2308.46|2307.26|2313.21|2312.01|2305.21|2304.01|1754
1585026300000|2020-03-24 05:05:00|2308.34|2307.14|2316.71|2315.51|2319.21|2318.01|2307.21|2306.01|1741
1585026600000|2020-03-24 05:10:00|2316.59|2315.39|2313.46|2312.26|2317.21|2316.01|2311.96|2310.76|1175
1585026900000|2020-03-24 05:15:00|2314.46|2313.26|2319.21|2318.01|2321.09|2319.89|2312.21|2311.01|1282
1585027200000|2020-03-24 05:20:00|2319.34|2318.14|2313.96|2312.76|2320.21|2319.01|2313.09|2311.89|1485
1585027500000|2020-03-24 05:25:00|2314.09|2312.89|2312.71|2311.51|2314.59|2313.39|2306.96|2305.76|1402
1585027800000|2020-03-24 05:30:00|2312.59|2311.39|2295.96|2294.76|2312.84|2311.64|2295.96|2294.76|1777
1585028100000|2020-03-24 05:35:00|2296.09|2294.89|2293.71|2292.51|2300.71|2299.51|2290.21|2289.01|2086
1585028400000|2020-03-24 05:40:00|2293.34|2292.14|2294.71|2293.51|2297.71|2296.51|2291.09|2289.89|946
1585028700000|2020-03-24 05:45:00|2295.34|2294.14|2300.84|2299.64|2301.46|2300.26|2294.96|2293.76|1310
1585029000000|2020-03-24 05:50:00|2300.71|2299.51|2304.46|2303.26|2306.09|2304.89|2300.21|2299.01|1156
1585029300000|2020-03-24 05:55:00|2304.34|2303.14|2306.09|2304.89|2310.21|2309.01|2301.46|2300.26|1614
1585029600000|2020-03-24 06:00:00|2306.46|2305.26|2309.46|2308.26|2317.34|2316.14|2305.59|2304.39|2848
1585029900000|2020-03-24 06:05:00|2309.21|2308.01|2317.96|2316.76|2318.59|2317.39|2307.71|2306.51|2915
1585030200000|2020-03-24 06:10:00|2318.59|2317.39|2325.59|2324.39|2326.46|2325.26|2317.09|2315.89|3007
1585030500000|2020-03-24 06:15:00|2325.46|2324.26|2332.46|2331.26|2334.96|2333.76|2325.21|2324.01|5081
1585030800000|2020-03-24 06:20:00|2331.84|2330.64|2329.21|2328.01|2335.59|2334.39|2326.71|2325.51|2850
1585031100000|2020-03-24 06:25:00|2329.46|2328.26|2339.84|2338.64|2339.96|2338.76|2329.34|2328.14|3635
1585031400000|2020-03-24 06:30:00|2339.59|2338.39|2331.21|2330.01|2340.21|2339.01|2329.46|2328.26|3097
1585031700000|2020-03-24 06:35:00|2331.09|2329.89|2327.34|2326.14|2332.59|2331.39|2322.84|2321.64|2428
1585032000000|2020-03-24 06:40:00|2327.46|2326.26|2326.84|2325.64|2330.71|2329.51|2323.34|2322.14|1332
1585032300000|2020-03-24 06:45:00|2326.71|2325.51|2325.59|2324.39|2332.84|2331.64|2325.59|2324.39|1758
1585032600000|2020-03-24 06:50:00|2325.21|2324.01|2331.59|2330.39|2331.59|2330.39|2322.96|2321.76|1210
1585032900000|2020-03-24 06:55:00|2331.46|2330.26|2330.96|2329.76|2333.21|2332.01|2328.84|2327.64|1434
1585033200000|2020-03-24 07:00:00|2330.84|2329.64|2328.59|2327.39|2332.34|2331.14|2324.46|2323.26|2755
1585033500000|2020-03-24 07:05:00|2327.71|2326.51|2330.84|2329.64|2332.34|2331.14|2324.34|2323.14|2145
1585033800000|2020-03-24 07:10:00|2330.71|2329.51|2322.59|2321.39|2331.21|2330.01|2320.71|2319.51|2313
1585034100000|2020-03-24 07:15:00|2322.84|2321.64|2322.46|2321.26|2326.46|2325.26|2316.09|2314.89|2131
1585034400000|2020-03-24 07:20:00|2322.21|2321.01|2327.21|2326.01|2329.96|2328.76|2321.96|2320.76|1875
1585034700000|2020-03-24 07:25:00|2327.09|2325.89|2329.96|2328.76|2331.46|2330.26|2326.84|2325.64|1894
1585035000000|2020-03-24 07:30:00|2330.21|2329.01|2327.84|2326.64|2331.84|2330.64|2327.09|2325.89|2444
1585035300000|2020-03-24 07:35:00|2327.71|2326.51|2329.21|2328.01|2330.59|2329.39|2326.84|2325.64|1502
1585035600000|2020-03-24 07:40:00|2329.09|2327.89|2325.46|2324.26|2332.34|2331.14|2322.96|2321.76|3179
1585035900000|2020-03-24 07:45:00|2325.59|2324.39|2327.09|2325.89|2330.59|2329.39|2325.34|2324.14|1657
1585036200000|2020-03-24 07:50:00|2326.96|2325.76|2328.96|2327.76|2329.34|2328.14|2324.21|2323.01|2056
1585036500000|2020-03-24 07:55:00|2329.09|2327.89|2329.46|2328.26|2330.21|2329.01|2324.09|2322.89|1403
1585036800000|2020-03-24 08:00:00|2329.09|2327.89|2337.71|2336.51|2340.34|2339.14|2329.09|2327.89|6025
1585037100000|2020-03-24 08:05:00|2337.46|2336.26|2339.21|2338.01|2341.59|2340.39|2336.09|2334.89|5484
1585037400000|2020-03-24 08:10:00|2338.96|2337.76|2340.09|2338.89|2341.59|2340.39|2336.46|2335.26|3489
1585037700000|2020-03-24 08:15:00|2340.21|2339.01|2336.34|2335.14|2343.34|2342.14|2336.09|2334.89|6051
1585038000000|2020-03-24 08:20:00|2336.21|2335.01|2329.09|2327.89|2339.09|2337.89|2322.84|2321.64|4916
1585038300000|2020-03-24 08:25:00|2329.34|2328.14|2323.09|2321.89|2329.84|2328.64|2322.71|2321.51|2690
1585038600000|2020-03-24 08:30:00|2323.34|2322.14|2320.59|2319.39|2326.09|2324.89|2317.21|2316.01|3727
1585038900000|2020-03-24 08:35:00|2320.71|2319.51|2330.34|2329.14|2330.34|2329.14|2318.46|2317.26|3378
1585039200000|2020-03-24 08:40:00|2330.59|2329.39|2329.34|2328.14|2331.21|2330.01|2325.34|2324.14|2189
1585039500000|2020-03-24 08:45:00|2329.46|2328.26|2330.21|2329.01|2333.34|2332.14|2327.71|2326.51|2637
1585039800000|2020-03-24 08:50:00|2329.71|2328.51|2332.46|2331.26|2334.09|2332.89|2327.21|2326.01|1980
1585040100000|2020-03-24 08:55:00|2332.34|2331.14|2335.34|2334.14|2335.59|2334.39|2331.09|2329.89|1950
1585040400000|2020-03-24 09:00:00|2335.21|2334.01|2332.71|2331.51|2336.84|2335.64|2331.96|2330.76|2032
1585040700000|2020-03-24 09:05:00|2332.59|2331.39|2336.84|2335.64|2337.84|2336.64|2330.84|2329.64|2449
1585041000000|2020-03-24 09:10:00|2337.46|2336.26|2338.71|2337.51|2339.09|2337.89|2334.96|2333.76|2006
1585041300000|2020-03-24 09:15:00|2338.84|2337.64|2334.71|2333.51|2340.34|2339.14|2333.84|2332.64|2358
1585041600000|2020-03-24 09:20:00|2334.96|2333.76|2335.96|2334.76|2339.84|2338.64|2334.96|2333.76|1645
1585041900000|2020-03-24 09:25:00|2336.09|2334.89|2338.96|2337.76|2340.34|2339.14|2334.71|2333.51|4142
1585042200000|2020-03-24 09:30:00|2339.09|2337.89|2339.46|2338.26|2339.96|2338.76|2335.46|2334.26|2489
1585042500000|2020-03-24 09:35:00|2339.59|2338.39|2345.21|2344.01|2345.46|2344.26|2336.09|2334.89|4490
1585042800000|2020-03-24 09:40:00|||||||||335
1585043100000|2020-03-24 09:45:00|||||||||47
1585043400000|2020-03-24 09:50:00|||||||||104
1585043700000|2020-03-24 09:55:00|||||||||270
1585044000000|2020-03-24 10:00:00|||||||||66
1585044300000|2020-03-24 10:05:00|||||||||5
1585047900000|2020-03-24 11:05:00|2344.96|2343.76|2345.21|2344.01|2345.21|2344.01|2344.96|2343.76|814
1585048200000|2020-03-24 11:10:00|2344.96|2343.76|2342.71|2341.51|2345.21|2344.01|2340.46|2339.26|5346
1585048500000|2020-03-24 11:15:00|2343.21|2342.01|2336.21|2335.01|2345.21|2344.01|2333.71|2332.51|7884
1585048800000|2020-03-24 11:20:00|2336.46|2335.26|2331.21|2330.01|2337.46|2336.26|2330.21|2329.01|3783
1585049100000|2020-03-24 11:25:00|2330.96|2329.76|2341.46|2340.26|2342.46|2341.26|2330.96|2329.76|4906
1585049400000|2020-03-24 11:30:00|2341.71|2340.51|2345.21|2344.01|2345.21|2344.01|2333.71|2332.51|5303
1585049700000|2020-03-24 11:35:00|||||||||475
1585050000000|2020-03-24 11:40:00|2339.21|2338.01|2338.71|2337.51|2340.96|2339.76|2327.96|2326.76|6544
1585050300000|2020-03-24 11:45:00|2338.46|2337.26|2340.96|2339.76|2343.46|2342.26|2336.46|2335.26|4343
1585050600000|2020-03-24 11:50:00|2341.46|2340.26|2343.71|2342.51|2345.21|2344.01|2341.21|2340.01|3456
1585050900000|2020-03-24 11:55:00|2343.21|2342.01|2338.46|2337.26|2344.71|2343.51|2335.46|2334.26|4022
1585051200000|2020-03-24 12:00:00|2338.96|2337.76|2333.46|2332.26|2339.71|2338.51|2333.46|2332.26|3715
1585051500000|2020-03-24 12:05:00|2333.71|2332.51|2328.46|2327.26|2335.46|2334.26|2327.21|2326.01|4390
1585051800000|2020-03-24 12:10:00|2328.21|2327.01|2323.21|2322.01|2330.21|2329.01|2322.96|2321.76|4924
1585052100000|2020-03-24 12:15:00|2322.71|2321.51|2317.21|2316.01|2325.21|2324.01|2312.71|2311.51|7864
1585052400000|2020-03-24 12:20:00|2316.96|2315.76|2326.46|2325.26|2329.96|2328.76|2315.96|2314.76|6236
1585052700000|2020-03-24 12:25:00|2325.96|2324.76|2325.96|2324.76|2333.71|2332.51|2323.71|2322.51|4216
1585053000000|2020-03-24 12:30:00|2325.71|2324.51|2320.21|2319.01|2328.71|2327.51|2319.21|2318.01|4076
1585053300000|2020-03-24 12:35:00|2320.71|2319.51|2326.71|2325.51|2328.46|2327.26|2319.71|2318.51|3231
1585053600000|2020-03-24 12:40:00|2326.46|2325.26|2319.46|2318.26|2326.71|2325.51|2316.96|2315.76|4940
1585053900000|2020-03-24 12:45:00|2319.71|2318.51|2339.46|2338.26|2342.46|2341.26|2319.21|2318.01|10485
1585054200000|2020-03-24 12:50:00|2339.21|2338.01|2345.21|2344.01|2345.21|2344.01|2334.96|2333.76|7803
1585054500000|2020-03-24 12:55:00|2342.21|2341.01|2345.21|2344.01|2345.21|2344.01|2337.21|2336.01|7135
1585054800000|2020-03-24 13:00:00|2343.21|2342.01|2340.46|2339.26|2343.96|2342.76|2334.71|2333.51|4450
1585055100000|2020-03-24 13:05:00|2340.71|2339.51|2345.21|2344.01|2345.21|2344.01|2336.71|2335.51|5802
1585055400000|2020-03-24 13:10:00|2344.96|2343.76|2345.21|2344.01|2345.21|2344.01|2343.96|2342.76|2389
1585055700000|2020-03-24 13:15:00|||||||||139
1585056000000|2020-03-24 13:20:00|||||||||201
1585056300000|2020-03-24 13:25:00|||||||||6
1585056600000|2020-03-24 13:30:00|2345.11|2344.11|2374.74|2373.74|2374.74|2373.74|2345.11|2344.11|52633
1585056900000|2020-03-24 13:35:00|2374.49|2373.49|2369.24|2368.24|2389.24|2388.24|2360.24|2359.24|53099
1585057200000|2020-03-24 13:40:00|2369.99|2368.99|2353.99|2352.99|2372.74|2371.74|2350.99|2349.99|29937
1585057500000|2020-03-24 13:45:00|2357.24|2356.24|2362.74|2361.74|2365.49|2364.49|2350.99|2349.99|26532
1585057800000|2020-03-24 13:50:00|2362.86|2361.86|2374.51|2373.51|2377.26|2376.26|2360.49|2359.49|27388
1585058100000|2020-03-24 13:55:00|2375.13|2374.13|2363.63|2362.63|2377.26|2376.26|2360.01|2359.01|26259
1585058400000|2020-03-24 14:00:00|2363.76|2362.76|2363.76|2362.76|2370.51|2369.51|2355.76|2354.76|27970
1585058700000|2020-03-24 14:05:00|2363.26|2362.26|2367.13|2366.13|2373.63|2372.63|2363.26|2362.26|30133
1585059000000|2020-03-24 14:10:00|2367.01|2366.01|2376.76|2375.76|2377.01|2376.01|2360.76|2359.76|28229
1585059300000|2020-03-24 14:15:00|2378.01|2377.01|2381.88|2380.88|2385.01|2384.01|2374.51|2373.51|32486
1585059600000|2020-03-24 14:20:00|2381.76|2380.76|2389.01|2388.01|2389.01|2388.01|2378.88|2377.88|21212
1585059900000|2020-03-24 14:25:00|2388.88|2387.88|2393.01|2392.01|2400.76|2399.76|2387.01|2386.01|26253
1585060200000|2020-03-24 14:30:00|2392.01|2391.01|2389.51|2388.51|2395.51|2394.51|2384.76|2383.76|24358
1585060500000|2020-03-24 14:35:00|2390.26|2389.26|2392.63|2391.63|2395.01|2394.01|2384.26|2383.26|22397
1585060800000|2020-03-24 14:40:00|2392.76|2391.76|2395.01|2394.01|2399.76|2398.76|2386.13|2385.13|19646
1585061100000|2020-03-24 14:45:00|2394.76|2393.76|2381.01|2380.01|2398.13|2397.13|2379.76|2378.76|18300
1585061400000|2020-03-24 14:50:00|2381.51|2380.51|2384.26|2383.26|2386.51|2385.51|2379.26|2378.26|17640
1585061700000|2020-03-24 14:55:00|2383.88|2382.88|2383.01|2382.01|2390.26|2389.26|2378.76|2377.76|19289
1585062000000|2020-03-24 15:00:00|2383.76|2382.76|2382.01|2381.01|2389.88|2388.88|2381.51|2380.51|16809
1585062300000|2020-03-24 15:05:00|2381.76|2380.76|2375.26|2374.26|2383.76|2382.76|2370.26|2369.26|19757
1585062600000|2020-03-24 15:10:00|2375.38|2374.38|2387.26|2386.26|2389.13|2388.13|2373.13|2372.13|19915
1585062900000|2020-03-24 15:15:00|2387.51|2386.51|2384.51|2383.51|2390.38|2389.38|2379.51|2378.51|21636
1585063200000|2020-03-24 15:20:00|2384.01|2383.01|2384.38|2383.38|2391.51|2390.51|2382.01|2381.01|15306
1585063500000|2020-03-24 15:25:00|2384.26|2383.26|2392.22|2391.22|2395.72|2394.72|2384.26|2383.26|14143
1585063800000|2020-03-24 15:30:00|2392.97|2391.97|2390.47|2389.47|2395.22|2394.22|2384.84|2383.84|15183
1585064100000|2020-03-24 15:35:00|2390.59|2389.59|2402.97|2401.97|2403.59|2402.59|2390.34|2389.34|21853
1585064400000|2020-03-24 15:40:00|2403.09|2402.09|2402.72|2401.72|2409.47|2408.47|2398.97|2397.97|29748
1585064700000|2020-03-24 15:45:00|2402.84|2401.84|2397.72|2396.72|2409.22|2408.22|2395.72|2394.72|21935
1585065000000|2020-03-24 15:50:00|2397.97|2396.97|2401.97|2400.97|2405.47|2404.47|2393.22|2392.22|17288
1585065300000|2020-03-24 15:55:00|2402.47|2401.47|2414.22|2413.22|2414.47|2413.47|2401.72|2400.72|24758
1585065600000|2020-03-24 16:00:00|2413.97|2412.97|2414.34|2413.34|2416.97|2415.97|2409.84|2408.84|21279
1585065900000|2020-03-24 16:05:00|2414.22|2413.22|2411.47|2410.47|2418.72|2417.72|2408.72|2407.72|19061
1585066200000|2020-03-24 16:10:00|2411.59|2410.59|2409.84|2408.84|2414.97|2413.97|2407.72|2406.72|15474
1585066500000|2020-03-24 16:15:00|2409.59|2408.59|2416.22|2415.22|2417.97|2416.97|2407.09|2406.09|13728
1585066800000|2020-03-24 16:20:00|2415.97|2414.97|2421.72|2420.72|2424.22|2423.22|2413.97|2412.97|19009
1585067100000|2020-03-24 16:25:00|2421.59|2420.59|2433.22|2432.22|2433.47|2432.47|2421.34|2420.34|23712
1585067400000|2020-03-24 16:30:00|2432.97|2431.97|2431.72|2430.72|2434.22|2433.22|2425.97|2424.97|27151
1585067700000|2020-03-24 16:35:00|2431.97|2430.97|2437.47|2436.47|2440.22|2439.22|2427.97|2426.97|23810
1585068000000|2020-03-24 16:40:00|2436.97|2435.97|2435.47|2434.47|2437.72|2436.72|2428.47|2427.47|23973
1585068300000|2020-03-24 16:45:00|2435.22|2434.22|2426.47|2425.47|2435.47|2434.47|2424.47|2423.47|17841
1585068600000|2020-03-24 16:50:00|2426.72|2425.72|2421.47|2420.47|2428.34|2427.34|2418.22|2417.22|15063
1585068900000|2020-03-24 16:55:00|2421.72|2420.72|2406.72|2405.72|2425.59|2424.59|2406.47|2405.47|18975
1585069200000|2020-03-24 17:00:00|2407.59|2406.59|2405.34|2404.34|2416.97|2415.97|2405.34|2404.34|18981
1585069500000|2020-03-24 17:05:00|2404.72|2403.72|2395.34|2394.34|2405.72|2404.72|2393.22|2392.22|22844
1585069800000|2020-03-24 17:10:00|2395.22|2394.22|2403.72|2402.72|2406.34|2405.34|2390.22|2389.22|19421
1585070100000|2020-03-24 17:15:00|2403.47|2402.47|2398.72|2397.72|2405.72|2404.72|2393.84|2392.84|15331
1585070400000|2020-03-24 17:20:00|2398.97|2397.97|2397.59|2396.59|2402.22|2401.22|2389.22|2388.22|15735
1585070700000|2020-03-24 17:25:00|2397.22|2396.22|2404.22|2403.22|2409.97|2408.97|2392.97|2391.97|15719
1585071000000|2020-03-24 17:30:00|2403.97|2402.97|2405.72|2404.72|2412.22|2411.22|2403.72|2402.72|15328
1585071300000|2020-03-24 17:35:00|2405.59|2404.59|2408.47|2407.47|2411.72|2410.72|2404.09|2403.09|12767
1585071600000|2020-03-24 17:40:00|2408.72|2407.72|2402.47|2401.47|2409.47|2408.47|2395.47|2394.47|14468
1585071900000|2020-03-24 17:45:00|2401.97|2400.97|2393.59|2392.59|2406.22|2405.22|2390.72|2389.72|14218
1585072200000|2020-03-24 17:50:00|2393.47|2392.47|2386.47|2385.47|2394.22|2393.22|2377.47|2376.47|20161
1585072500000|2020-03-24 17:55:00|2386.59|2385.59|2382.22|2381.22|2390.72|2389.72|2378.34|2377.34|13087
1585072800000|2020-03-24 18:00:00|2382.09|2381.09|2371.97|2370.97|2387.97|2386.97|2371.47|2370.47|18386
1585073100000|2020-03-24 18:05:00|2371.47|2370.47|2366.22|2365.22|2377.47|2376.47|2365.72|2364.72|17138
1585073400000|2020-03-24 18:10:00|2366.34|2365.34|2365.47|2364.47|2371.47|2370.47|2359.97|2358.97|23787
1585073700000|2020-03-24 18:15:00|2364.84|2363.84|2373.22|2372.22|2381.47|2380.47|2362.97|2361.97|25988
1585074000000|2020-03-24 18:20:00|2373.72|2372.72|2383.47|2382.47|2383.59|2382.59|2370.47|2369.47|14709
1585074300000|2020-03-24 18:25:00|2383.34|2382.34|2382.72|2381.72|2387.72|2386.72|2375.72|2374.72|15233
1585074600000|2020-03-24 18:30:00|2381.97|2380.97|2382.72|2381.72|2384.22|2383.22|2375.47|2374.47|16598
1585074900000|2020-03-24 18:35:00|2382.47|2381.47|2396.22|2395.22|2397.47|2396.47|2382.47|2381.47|21864
1585075200000|2020-03-24 18:40:00|2395.97|2394.97|2392.72|2391.72|2397.47|2396.47|2389.47|2388.47|14504
1585075500000|2020-03-24 18:45:00|2393.22|2392.22|2385.47|2384.47|2396.97|2395.97|2379.97|2378.97|15552
1585075800000|2020-03-24 18:50:00|2384.97|2383.97|2396.47|2395.47|2401.22|2400.22|2383.72|2382.72|20680
1585076100000|2020-03-24 18:55:00|2396.97|2395.97|2415.47|2414.47|2416.22|2415.22|2393.59|2392.59|25483
1585076400000|2020-03-24 19:00:00|2415.34|2414.34|2415.97|2414.97|2419.22|2418.22|2411.72|2410.72|22568
1585076700000|2020-03-24 19:05:00|2415.47|2414.47|2427.47|2426.47|2428.47|2427.47|2415.47|2414.47|24540
1585077000000|2020-03-24 19:10:00|2427.22|2426.22|2425.84|2424.84|2428.47|2427.47|2416.97|2415.97|21743
1585077300000|2020-03-24 19:15:00|2425.97|2424.97|2420.97|2419.97|2427.97|2426.97|2414.22|2413.22|20690
1585077600000|2020-03-24 19:20:00|2420.72|2419.72|2419.97|2418.97|2425.47|2424.47|2416.22|2415.22|16580
1585077900000|2020-03-24 19:25:00|2420.47|2419.47|2424.34|2423.34|2425.47|2424.47|2416.22|2415.22|16219
1585078200000|2020-03-24 19:30:00|2424.47|2423.47|2429.47|2428.47|2432.22|2431.22|2422.47|2421.47|25777
1585078500000|2020-03-24 19:35:00|2429.22|2428.22|2429.97|2428.97|2432.47|2431.47|2419.47|2418.47|27597
1585078800000|2020-03-24 19:40:00|2429.22|2428.22|2434.47|2433.47|2438.47|2437.47|2429.22|2428.22|34926
1585079100000|2020-03-24 19:45:00|2433.97|2432.97|2418.72|2417.72|2437.72|2436.72|2414.84|2413.84|42916
1585079400000|2020-03-24 19:50:00|2420.22|2419.22|2437.12|2436.12|2437.37|2436.37|2419.22|2418.22|57112
1585079700000|2020-03-24 19:55:00|2436.87|2435.87|2446.12|2445.12|2449.62|2448.62|2435.62|2434.62|177700
1585080000000|2020-03-24 20:00:00|2446.21|2445.01|2434.96|2433.76|2446.71|2445.51|2429.71|2428.51|70086
1585080300000|2020-03-24 20:05:00|2435.21|2434.01|2449.46|2448.26|2451.71|2450.51|2435.21|2434.01|15851
1585080600000|2020-03-24 20:10:00|2449.08|2447.88|2447.27|2445.17|2452.58|2451.38|2441.96|2440.76|20256
1585080900000|2020-03-24 20:15:00|2447.21|2445.11|2447.21|2445.11|2448.4|2446.3|2445.79|2443.69|5
1585081200000|2020-03-24 20:20:00|2446.94|2444.84|2441.82|2439.72|2448|2445.9|2441.82|2439.72|0
1585081500000|2020-03-24 20:25:00|2441.92|2439.82|2446.23|2444.13|2446.74|2444.64|2441.71|2439.61|0
1585081800000|2020-03-24 20:30:00|2445.83|2444.63|2443.08|2441.88|2448.08|2446.88|2436.08|2434.88|6633
1585082100000|2020-03-24 20:35:00|2443.33|2442.13|2451.83|2450.63|2456.08|2454.88|2443.33|2442.13|5831
1585082400000|2020-03-24 20:40:00|2451.58|2450.38|2452.83|2451.63|2452.83|2451.63|2450.58|2449.38|3078
1585082700000|2020-03-24 20:45:00|2452.58|2451.38|2451.83|2450.63|2455.33|2454.13|2451.58|2450.38|3051
1585083000000|2020-03-24 20:50:00|2452.08|2450.88|2455.08|2453.88|2455.08|2453.88|2450.58|2449.38|2663
1585083300000|2020-03-24 20:55:00|2455.33|2454.13|2454.49|2452.39|2459.83|2458.63|2452.33|2451.13|4069
1585083600000|2020-03-24 21:00:00|2454.52|2452.42|2451.65|2449.55|2455.95|2453.85|2450.02|2447.92|4
1585083900000|2020-03-24 21:05:00|2451.41|2449.31|2445.19|2443.09|2451.41|2449.31|2444.28|2442.18|0
1585084200000|2020-03-24 21:10:00|2445.37|2443.27|2446.39|2444.29|2448.21|2446.11|2444.83|2442.73|0
1585084500000|2020-03-24 21:15:00|2446.42|2444.32|2445.68|2443.58|2447.88|2445.78|2444.98|2442.88|0
1585084800000|2020-03-24 21:20:00|2445.71|2443.61|2444.92|2442.82|2445.82|2443.72|2444.48|2442.38|0
1585085100000|2020-03-24 21:25:00|2445.07|2442.97|2444.88|2442.78|2445.58|2443.48|2444.26|2442.16|0
1585085400000|2020-03-24 21:30:00|2444.56|2442.46|2442.97|2440.87|2444.63|2442.53|2442.97|2440.87|0
1585085700000|2020-03-24 21:35:00|2443.04|2440.94|2442.93|2440.83|2444.03|2441.93|2442.75|2440.65|0
1585086000000|2020-03-24 21:40:00|2443.04|2440.94|2445.19|2443.09|2445.19|2443.09|2442.39|2440.29|0
1585086300000|2020-03-24 21:45:00|2446.39|2444.29|2446.39|2444.29|2448.72|2446.62|2446.35|2444.25|0
1585086600000|2020-03-24 21:50:00|2447.34|2445.24|2448.1|2446|2448.24|2446.14|2446.39|2444.29|0
1585086900000|2020-03-24 21:55:00|2447.38|2445.28|2451.6|2449.5|2451.6|2449.5|2447.23|2445.13|0
1585087200000|2020-03-24 22:00:00|2454.83|2453.63|2449.96|2448.76|2454.83|2453.63|2439.46|2438.26|5955
1585087500000|2020-03-24 22:05:00|2450.08|2448.88|2459.96|2458.76|2461.71|2460.51|2449.08|2447.88|4804
1585087800000|2020-03-24 22:10:00|2460.08|2458.88|2462.83|2461.63|2466.33|2465.13|2456.58|2455.38|5223
1585088100000|2020-03-24 22:15:00|2462.96|2461.76|2462.96|2461.76|2463.83|2462.63|2459.33|2458.13|2197
1585088400000|2020-03-24 22:20:00|2463.08|2461.88|2466.21|2465.01|2466.21|2465.01|2459.96|2458.76|1877
1585088700000|2020-03-24 22:25:00|2466.33|2465.13|2472.33|2471.13|2476.08|2474.88|2466.33|2465.13|4749
1585089000000|2020-03-24 22:30:00|2472.58|2471.38|2477.58|2476.38|2481.96|2480.76|2472.33|2471.13|7011
1585089300000|2020-03-24 22:35:00|2477.83|2476.63|2470.83|2469.63|2479.96|2478.76|2468.08|2466.88|3076
1585089600000|2020-03-24 22:40:00|2470.71|2469.51|2466.96|2465.76|2470.83|2469.63|2464.08|2462.88|2780
1585089900000|2020-03-24 22:45:00|2467.08|2465.88|2472.33|2471.13|2474.83|2473.63|2467.08|2465.88|2579
1585090200000|2020-03-24 22:50:00|2471.96|2470.76|2476.71|2475.51|2478.08|2476.88|2467.83|2466.63|1718
1585090500000|2020-03-24 22:55:00|2476.83|2475.63|2468.83|2467.63|2478.08|2476.88|2467.83|2466.63|2626
1585090800000|2020-03-24 23:00:00|2468.58|2467.38|2464.83|2463.63|2468.96|2467.76|2463.46|2462.26|1953
1585091100000|2020-03-24 23:05:00|2465.21|2464.01|2458.71|2457.51|2466.21|2465.01|2456.21|2455.01|3011
1585091400000|2020-03-24 23:10:00|2458.83|2457.63|2461.58|2460.38|2462.33|2461.13|2455.46|2454.26|3124
1585091700000|2020-03-24 23:15:00|2461.71|2460.51|2447.71|2446.51|2463.96|2462.76|2446.33|2445.13|3193
1585092000000|2020-03-24 23:20:00|2447.83|2446.63|2448.96|2447.76|2454.83|2453.63|2447.46|2446.26|2231
1585092300000|2020-03-24 23:25:00|2448.83|2447.63|2453.33|2452.13|2453.58|2452.38|2444.33|2443.13|2857
1585092600000|2020-03-24 23:30:00|2453.71|2452.51|2445.83|2444.63|2453.71|2452.51|2445.08|2443.88|2221
1585092900000|2020-03-24 23:35:00|2445.96|2444.76|2444.33|2443.13|2449.83|2448.63|2442.71|2441.51|2559
1585093200000|2020-03-24 23:40:00|2444.46|2443.26|2437.08|2435.88|2445.96|2444.76|2435.58|2434.38|2592
1585093500000|2020-03-24 23:45:00|2437.33|2436.13|2433.58|2432.38|2439.21|2438.01|2424.71|2423.51|3909
1585093800000|2020-03-24 23:50:00|2433.71|2432.51|2426.46|2425.26|2438.21|2437.01|2426.46|2425.26|2590
1585094100000|2020-03-24 23:55:00|2426.83|2425.63|2434.08|2432.88|2435.58|2434.38|2425.08|2423.88|2485
1585094400000|2020-03-25 00:00:00|2433.96|2432.76|2433.08|2431.88|2435.83|2434.63|2427.83|2426.63|3061
1585094700000|2020-03-25 00:05:00|2433.58|2432.38|2427.83|2426.63|2434.58|2433.38|2422.21|2421.01|4366
1585095000000|2020-03-25 00:10:00|2427.58|2426.38|2432.58|2431.38|2435.08|2433.88|2424.83|2423.63|3542
1585095300000|2020-03-25 00:15:00|2433.08|2431.88|2436.71|2435.51|2439.08|2437.88|2430.46|2429.26|3151
1585095600000|2020-03-25 00:20:00|2436.33|2435.13|2440.08|2438.88|2443.71|2442.51|2436.33|2435.13|2511
1585095900000|2020-03-25 00:25:00|2440.33|2439.13|2429.58|2428.38|2441.96|2440.76|2429.33|2428.13|2392
1585096200000|2020-03-25 00:30:00|2429.71|2428.51|2424.83|2423.63|2431.83|2430.63|2423.46|2422.26|2347
1585096500000|2020-03-25 00:35:00|2424.96|2423.76|2413.58|2412.38|2425.08|2423.88|2413.08|2411.88|4057
1585096800000|2020-03-25 00:40:00|2413.83|2412.63|2409.46|2408.26|2417.71|2416.51|2408.33|2407.13|3615
1585097100000|2020-03-25 00:45:00|2409.21|2408.01|2415.33|2414.13|2420.21|2419.01|2408.58|2407.38|2307
1585097400000|2020-03-25 00:50:00|2414.83|2413.63|2420.46|2419.26|2426.08|2424.88|2414.58|2413.38|2080
1585097700000|2020-03-25 00:55:00|2420.58|2419.38|2420.21|2419.01|2428.21|2427.01|2419.46|2418.26|1532
1585098000000|2020-03-25 01:00:00|2419.96|2418.76|2423.33|2422.13|2424.58|2423.38|2419.46|2418.26|1409
1585098300000|2020-03-25 01:05:00|2423.21|2422.01|2435.08|2433.88|2435.71|2434.51|2423.21|2422.01|2873
1585098600000|2020-03-25 01:10:00|2434.83|2433.63|2428.08|2426.88|2434.83|2433.63|2424.71|2423.51|1639
1585098900000|2020-03-25 01:15:00|2428.21|2427.01|2428.58|2427.38|2428.58|2427.38|2421.58|2420.38|1600
1585099200000|2020-03-25 01:20:00|2428.71|2427.51|2434.83|2433.63|2435.08|2433.88|2424.33|2423.13|1376
1585099500000|2020-03-25 01:25:00|2435.08|2433.88|2439.83|2438.63|2439.96|2438.76|2432.83|2431.63|1784
1585099800000|2020-03-25 01:30:00|2440.46|2439.26|2441.33|2440.13|2445.33|2444.13|2438.21|2437.01|2693
1585100100000|2020-03-25 01:35:00|2441.21|2440.01|2435.58|2434.38|2441.21|2440.01|2432.21|2431.01|1613
1585100400000|2020-03-25 01:40:00|2435.21|2434.01|2439.08|2437.88|2443.21|2442.01|2435.21|2434.01|1602
1585100700000|2020-03-25 01:45:00|2439.33|2438.13|2435.58|2434.38|2439.83|2438.63|2429.46|2428.26|2238
1585101000000|2020-03-25 01:50:00|2435.46|2434.26|2436.58|2435.38|2439.83|2438.63|2433.83|2432.63|1404
1585101300000|2020-03-25 01:55:00|2436.46|2435.26|2425.08|2423.88|2437.21|2436.01|2421.58|2420.38|2606
1585101600000|2020-03-25 02:00:00|2426.08|2424.88|2430.46|2429.26|2430.46|2429.26|2423.58|2422.38|1758
1585101900000|2020-03-25 02:05:00|2430.58|2429.38|2424.21|2423.01|2431.21|2430.01|2423.71|2422.51|1211
1585102200000|2020-03-25 02:10:00|2424.33|2423.13|2418.96|2417.76|2424.83|2423.63|2418.71|2417.51|1886
1585102500000|2020-03-25 02:15:00|2419.33|2418.13|2424.58|2423.38|2425.58|2424.38|2419.08|2417.88|1401
1585102800000|2020-03-25 02:20:00|2424.71|2423.51|2418.33|2417.13|2424.83|2423.63|2417.46|2416.26|1160
1585103100000|2020-03-25 02:25:00|2418.58|2417.38|2416.33|2415.13|2420.08|2418.88|2415.58|2414.38|1655
1585103400000|2020-03-25 02:30:00|2416.46|2415.26|2411.46|2410.26|2416.58|2415.38|2411.33|2410.13|2265
1585103700000|2020-03-25 02:35:00|2411.33|2410.13|2412.33|2411.13|2415.33|2414.13|2409.83|2408.63|2387
1585104000000|2020-03-25 02:40:00|2413.46|2412.26|2416.83|2415.63|2418.33|2417.13|2412.96|2411.76|1400
1585104300000|2020-03-25 02:45:00|2417.33|2416.13|2420.08|2418.88|2420.58|2419.38|2416.08|2414.88|1153
1585104600000|2020-03-25 02:50:00|2419.96|2418.76|2421.83|2420.63|2421.96|2420.76|2415.33|2414.13|1076
1585104900000|2020-03-25 02:55:00|2421.71|2420.51|2425.08|2423.88|2426.96|2425.76|2420.71|2419.51|1829
1585105200000|2020-03-25 03:00:00|2424.83|2423.63|2423.08|2421.88|2426.58|2425.38|2421.21|2420.01|1756
1585105500000|2020-03-25 03:05:00|2423.21|2422.01|2430.08|2428.88|2431.46|2430.26|2422.71|2421.51|1781
1585105800000|2020-03-25 03:10:00|2430.21|2429.01|2422.83|2421.63|2430.71|2429.51|2422.71|2421.51|1518
1585106100000|2020-03-25 03:15:00|2423.08|2421.88|2420.46|2419.26|2425.08|2423.88|2419.33|2418.13|1966
1585106400000|2020-03-25 03:20:00|2420.58|2419.38|2413.58|2412.38|2421.21|2420.01|2410.71|2409.51|2280
1585106700000|2020-03-25 03:25:00|2413.71|2412.51|2413.08|2411.88|2416.08|2414.88|2410.21|2409.01|1475
1585107000000|2020-03-25 03:30:00|2413.71|2412.51|2413.08|2411.88|2417.33|2416.13|2411.33|2410.13|1100
1585107300000|2020-03-25 03:35:00|2413.21|2412.01|2415.08|2413.88|2415.46|2414.26|2411.21|2410.01|1366
1585107600000|2020-03-25 03:40:00|2415.33|2414.13|2413.58|2412.38|2415.46|2414.26|2411.58|2410.38|987
1585107900000|2020-03-25 03:45:00|2413.71|2412.51|2418.71|2417.51|2420.21|2419.01|2413.33|2412.13|1718
1585108200000|2020-03-25 03:50:00|2419.08|2417.88|2416.83|2415.63|2420.46|2419.26|2415.21|2414.01|1884
1585108500000|2020-03-25 03:55:00|2416.96|2415.76|2418.33|2417.13|2419.08|2417.88|2415.46|2414.26|1578
1585108800000|2020-03-25 04:00:00|2418.21|2417.01|2417.08|2415.88|2420.46|2419.26|2415.83|2414.63|1535
1585109100000|2020-03-25 04:05:00|2416.96|2415.76|2421.08|2419.88|2421.96|2420.76|2416.46|2415.26|1628
1585109400000|2020-03-25 04:10:00|2420.96|2419.76|2419.08|2417.88|2422.58|2421.38|2417.21|2416.01|1482
1585109700000|2020-03-25 04:15:00|2418.96|2417.76|2417.33|2416.13|2419.46|2418.26|2416.58|2415.38|1273
1585110000000|2020-03-25 04:20:00|2417.21|2416.01|2412.58|2411.38|2417.96|2416.76|2410.96|2409.76|1601
1585110300000|2020-03-25 04:25:00|2412.83|2411.63|2403.46|2402.26|2413.08|2411.88|2402.21|2401.01|2730
1585110600000|2020-03-25 04:30:00|2403.08|2401.88|2401.71|2400.51|2405.96|2404.76|2399.71|2398.51|2228
1585110900000|2020-03-25 04:35:00|2401.58|2400.38|2406.83|2405.63|2407.46|2406.26|2401.58|2400.38|1753
1585111200000|2020-03-25 04:40:00|2406.71|2405.51|2400.08|2398.88|2408.83|2407.63|2399.96|2398.76|1555
1585111500000|2020-03-25 04:45:00|2399.83|2398.63|2403.33|2402.13|2403.33|2402.13|2399.58|2398.38|1645
1585111800000|2020-03-25 04:50:00|2403.46|2402.26|2405.71|2404.51|2408.08|2406.88|2400.21|2399.01|2013
1585112100000|2020-03-25 04:55:00|2405.83|2404.63|2439.83|2438.63|2449.08|2447.88|2403.46|2402.26|5555
1585112400000|2020-03-25 05:00:00|2440.08|2438.88|2429.71|2428.51|2449.33|2448.13|2424.83|2423.63|5639
1585112700000|2020-03-25 05:05:00|2429.33|2428.13|2438.46|2437.26|2453.96|2452.76|2427.83|2426.63|4759
1585113000000|2020-03-25 05:10:00|2437.96|2436.76|2429.96|2428.76|2445.46|2444.26|2425.08|2423.88|2821
1585113300000|2020-03-25 05:15:00|2430.21|2429.01|2403.08|2401.88|2430.58|2429.38|2403.08|2401.88|3771
1585113600000|2020-03-25 05:20:00|2403.21|2402.01|2415.71|2414.51|2423.71|2422.51|2403.21|2402.01|3972
1585113900000|2020-03-25 05:25:00|2415.83|2414.63|2432.83|2431.63|2434.46|2433.26|2409.33|2408.13|3376
1585114200000|2020-03-25 05:30:00|2432.71|2431.51|2422.83|2421.63|2433.46|2432.26|2418.96|2417.76|1718
1585114500000|2020-03-25 05:35:00|2422.58|2421.38|2432.83|2431.63|2437.08|2435.88|2419.96|2418.76|2704
1585114800000|2020-03-25 05:40:00|2432.71|2431.51|2436.83|2435.63|2444.08|2442.88|2430.08|2428.88|2765
1585115100000|2020-03-25 05:45:00|2437.46|2436.26|2439.21|2438.01|2442.71|2441.51|2434.08|2432.88|2004
1585115400000|2020-03-25 05:50:00|2439.33|2438.13|2444.83|2443.63|2451.08|2449.88|2437.33|2436.13|2737
1585115700000|2020-03-25 05:55:00|2445.21|2444.01|2454.08|2452.88|2455.83|2454.63|2443.33|2442.13|2101
1585116000000|2020-03-25 06:00:00|2454.58|2453.38|2449.46|2448.26|2460.96|2459.76|2442.71|2441.51|4468
1585116300000|2020-03-25 06:05:00|2449.83|2448.63|2442.58|2441.38|2450.71|2449.51|2438.58|2437.38|2433
1585116600000|2020-03-25 06:10:00|2442.71|2441.51|2438.96|2437.76|2446.58|2445.38|2436.08|2434.88|2374
1585116900000|2020-03-25 06:15:00|2439.08|2437.88|2433.58|2432.38|2443.71|2442.51|2428.46|2427.26|2815
1585117200000|2020-03-25 06:20:00|2433.96|2432.76|2438.33|2437.13|2438.33|2437.13|2431.33|2430.13|2038
1585117500000|2020-03-25 06:25:00|2438.58|2437.38|2446.58|2445.38|2446.71|2445.51|2435.21|2434.01|1292
1585117800000|2020-03-25 06:30:00|2446.83|2445.63|2447.21|2446.01|2452.46|2451.26|2445.08|2443.88|1741
1585118100000|2020-03-25 06:35:00|2446.83|2445.63|2447.58|2446.38|2447.83|2446.63|2441.71|2440.51|1136
1585118400000|2020-03-25 06:40:00|2447.33|2446.13|2459.08|2457.88|2463.58|2462.38|2446.83|2445.63|3285
1585118700000|2020-03-25 06:45:00|2459.71|2458.51|2463.83|2462.63|2465.08|2463.88|2457.46|2456.26|2407
1585119000000|2020-03-25 06:50:00|2464.08|2462.88|2458.71|2457.51|2464.08|2462.88|2458.33|2457.13|1458
1585119300000|2020-03-25 06:55:00|2459.21|2458.01|2458.21|2457.01|2461.58|2460.38|2453.58|2452.38|1418
1585119600000|2020-03-25 07:00:00|2458.58|2457.38|2461.08|2459.88|2461.33|2460.13|2452.96|2451.76|1537
1585119900000|2020-03-25 07:05:00|2460.83|2459.63|2461.08|2459.88|2467.33|2466.13|2460.46|2459.26|2360
1585120200000|2020-03-25 07:10:00|2460.96|2459.76|2462.96|2461.76|2463.21|2462.01|2455.33|2454.13|1542
1585120500000|2020-03-25 07:15:00|2462.83|2461.63|2457.96|2456.76|2463.21|2462.01|2457.46|2456.26|2386
1585120800000|2020-03-25 07:20:00|2457.83|2456.63|2461.33|2460.13|2461.46|2460.26|2453.58|2452.38|1796
1585121100000|2020-03-25 07:25:00|2461.46|2460.26|2463.46|2462.26|2467.08|2465.88|2460.71|2459.51|3908
1585121400000|2020-03-25 07:30:00|2464.08|2462.88|2461.71|2460.51|2467.83|2466.63|2459.33|2458.13|3152
1585121700000|2020-03-25 07:35:00|2461.83|2460.63|2467.08|2465.88|2469.58|2468.38|2460.46|2459.26|4281
1585122000000|2020-03-25 07:40:00|2467.21|2466.01|2474.71|2473.51|2476.33|2475.13|2466.08|2464.88|3812
1585122300000|2020-03-25 07:45:00|2474.46|2473.26|2473.08|2471.88|2475.21|2474.01|2471.83|2470.63|3502
1585122600000|2020-03-25 07:50:00|2473.21|2472.01|2475.46|2474.26|2477.46|2476.26|2472.21|2471.01|4107
1585122900000|2020-03-25 07:55:00|2475.21|2474.01|2479.83|2478.63|2479.96|2478.76|2473.71|2472.51|4022
1585123200000|2020-03-25 08:00:00|2479.96|2478.76|2463.96|2462.76|2479.96|2478.76|2462.83|2461.63|6536
1585123500000|2020-03-25 08:05:00|2464.33|2463.13|2469.71|2468.51|2471.21|2470.01|2460.83|2459.63|6169
1585123800000|2020-03-25 08:10:00|2469.46|2468.26|2475.71|2474.51|2477.33|2476.13|2466.83|2465.63|8786
1585124100000|2020-03-25 08:15:00|2475.96|2474.76|2479.21|2478.01|2479.21|2478.01|2470.83|2469.63|4612
1585124400000|2020-03-25 08:20:00|2479.08|2477.88|2481.21|2480.01|2481.96|2480.76|2478.46|2477.26|6727
1585124700000|2020-03-25 08:25:00|2481.33|2480.13|2488.58|2487.38|2489.33|2488.13|2479.33|2478.13|7810
1585125000000|2020-03-25 08:30:00|2488.71|2487.51|2490.58|2489.38|2491.96|2490.76|2486.71|2485.51|4712
1585125300000|2020-03-25 08:35:00|2490.46|2489.26|2480.46|2479.26|2491.21|2490.01|2477.96|2476.76|5174
1585125600000|2020-03-25 08:40:00|2480.21|2479.01|2489.83|2488.63|2490.21|2489.01|2478.08|2476.88|4750
1585125900000|2020-03-25 08:45:00|2489.96|2488.76|2487.83|2486.63|2491.08|2489.88|2486.21|2485.01|3107
1585126200000|2020-03-25 08:50:00|2487.96|2486.76|2494.33|2493.13|2494.96|2493.76|2487.08|2485.88|4171
1585126500000|2020-03-25 08:55:00|2494.08|2492.88|2493.58|2492.38|2497.71|2496.51|2490.96|2489.76|4826
1585126800000|2020-03-25 09:00:00|2493.46|2492.26|2498.33|2497.13|2498.96|2497.76|2490.71|2489.51|4499
1585127100000|2020-03-25 09:05:00|2498.21|2497.01|2505.71|2504.51|2505.96|2504.76|2496.96|2495.76|6364
1585127400000|2020-03-25 09:10:00|2505.46|2504.26|2504.96|2503.76|2505.96|2504.76|2502.21|2501.01|5705
1585127700000|2020-03-25 09:15:00|2505.08|2503.88|2500.83|2499.63|2505.46|2504.26|2499.33|2498.13|4913
1585128000000|2020-03-25 09:20:00|2500.71|2499.51|2504.33|2503.13|2505.21|2504.01|2497.96|2496.76|4086
1585128300000|2020-03-25 09:25:00|2504.08|2502.88|2507.58|2506.38|2509.96|2508.76|2504.08|2502.88|5901
1585128600000|2020-03-25 09:30:00|2507.71|2506.51|2502.08|2500.88|2510.21|2509.01|2500.58|2499.38|4870
1585128900000|2020-03-25 09:35:00|2502.21|2501.01|2501.96|2500.76|2502.71|2501.51|2497.71|2496.51|3114
1585129200000|2020-03-25 09:40:00|2501.71|2500.51|2491.21|2490.01|2502.46|2501.26|2490.46|2489.26|4118
1585129500000|2020-03-25 09:45:00|2491.46|2490.26|2492.58|2491.38|2498.96|2497.76|2491.33|2490.13|3675
1585129800000|2020-03-25 09:50:00|2492.46|2491.26|2484.21|2483.01|2493.21|2492.01|2484.21|2483.01|4515
1585130100000|2020-03-25 09:55:00|2484.46|2483.26|2488.71|2487.51|2489.33|2488.13|2481.58|2480.38|4391
1585130400000|2020-03-25 10:00:00|2488.58|2487.38|2488.21|2487.01|2489.33|2488.13|2483.21|2482.01|2332
1585130700000|2020-03-25 10:05:00|2488.33|2487.13|2478.71|2477.51|2489.08|2487.88|2478.71|2477.51|4299
1585131000000|2020-03-25 10:10:00|2478.96|2477.76|2475.58|2474.38|2478.96|2477.76|2474.71|2473.51|6417
1585131300000|2020-03-25 10:15:00|2475.71|2474.51|2471.08|2469.88|2481.83|2480.63|2470.71|2469.51|6631
1585131600000|2020-03-25 10:20:00|2471.21|2470.01|2471.83|2470.63|2475.08|2473.88|2468.71|2467.51|6077
1585131900000|2020-03-25 10:25:00|2471.96|2470.76|2466.71|2465.51|2472.21|2471.01|2465.46|2464.26|5395
1585132200000|2020-03-25 10:30:00|2466.58|2465.38|2460.33|2459.13|2469.58|2468.38|2460.21|2459.01|5056
1585132500000|2020-03-25 10:35:00|2460.46|2459.26|2456.71|2455.51|2460.96|2459.76|2448.21|2447.01|9295
1585132800000|2020-03-25 10:40:00|2456.46|2455.26|2447.71|2446.51|2457.46|2456.26|2440.83|2439.63|9158
1585133100000|2020-03-25 10:45:00|2446.33|2445.13|2437.83|2436.63|2446.83|2445.63|2432.96|2431.76|9011
1585133400000|2020-03-25 10:50:00|2437.71|2436.51|2422.83|2421.63|2438.08|2436.88|2420.46|2419.26|9066
1585133700000|2020-03-25 10:55:00|2423.21|2422.01|2414.96|2413.76|2429.71|2428.51|2413.71|2412.51|9986
1585134000000|2020-03-25 11:00:00|2414.83|2413.63|2427.33|2426.13|2430.21|2429.01|2414.33|2413.13|9695
1585134300000|2020-03-25 11:05:00|2427.08|2425.88|2422.71|2421.51|2439.46|2438.26|2422.71|2421.51|11401
1585134600000|2020-03-25 11:10:00|2422.96|2421.76|2418.21|2417.01|2423.83|2422.63|2410.21|2409.01|10288
1585134900000|2020-03-25 11:15:00|2418.33|2417.13|2417.58|2416.38|2426.08|2424.88|2411.08|2409.88|7330
1585135200000|2020-03-25 11:20:00|2417.21|2416.01|2429.71|2428.51|2429.71|2428.51|2412.71|2411.51|7731
1585135500000|2020-03-25 11:25:00|2429.96|2428.76|2425.21|2424.01|2436.21|2435.01|2421.33|2420.13|7165
1585135800000|2020-03-25 11:30:00|2425.58|2424.38|2399.83|2398.63|2428.83|2427.63|2399.83|2398.63|10065
1585136100000|2020-03-25 11:35:00|2399.58|2398.38|2407.96|2406.76|2409.46|2408.26|2399.33|2398.13|6792
1585136400000|2020-03-25 11:40:00|2407.83|2406.63|2417.83|2416.63|2422.58|2421.38|2406.46|2405.26|6519
1585136700000|2020-03-25 11:45:00|2418.58|2417.38|2412.96|2411.76|2420.71|2419.51|2406.46|2405.26|5614
1585137000000|2020-03-25 11:50:00|2413.08|2411.88|2405.33|2404.13|2413.08|2411.88|2402.71|2401.51|5264
1585137300000|2020-03-25 11:55:00|2405.46|2404.26|2421.58|2420.38|2421.96|2420.76|2402.21|2401.01|6386
1585137600000|2020-03-25 12:00:00|2421.46|2420.26|2429.96|2428.76|2431.83|2430.63|2415.46|2414.26|8156
1585137900000|2020-03-25 12:05:00|2430.08|2428.88|2429.21|2428.01|2436.83|2435.63|2424.96|2423.76|8193
1585138200000|2020-03-25 12:10:00|2429.33|2428.13|2426.08|2424.88|2433.33|2432.13|2421.21|2420.01|5869
1585138500000|2020-03-25 12:15:00|2426.21|2425.01|2431.71|2430.51|2432.33|2431.13|2422.71|2421.51|4189
1585138800000|2020-03-25 12:20:00|2432.08|2430.88|2425.58|2424.38|2438.08|2436.88|2423.58|2422.38|6837
1585139100000|2020-03-25 12:25:00|2425.71|2424.51|2420.96|2419.76|2427.96|2426.76|2417.96|2416.76|5856
1585139400000|2020-03-25 12:30:00|2421.83|2420.63|2427.46|2426.26|2429.46|2428.26|2421.71|2420.51|4755
1585139700000|2020-03-25 12:35:00|2427.33|2426.13|2423.71|2422.51|2435.96|2434.76|2422.71|2421.51|6732
1585140000000|2020-03-25 12:40:00|2424.58|2423.38|2430.33|2429.13|2433.71|2432.51|2424.08|2422.88|6316
1585140300000|2020-03-25 12:45:00|2431.08|2429.88|2426.58|2425.38|2431.71|2430.51|2423.71|2422.51|4500
1585140600000|2020-03-25 12:50:00|2426.33|2425.13|2435.33|2434.13|2435.33|2434.13|2426.08|2424.88|4892
1585140900000|2020-03-25 12:55:00|2434.96|2433.76|2439.71|2438.51|2440.96|2439.76|2434.33|2433.13|7985
1585141200000|2020-03-25 13:00:00|2439.96|2438.76|2435.71|2434.51|2440.71|2439.51|2432.21|2431.01|6825
1585141500000|2020-03-25 13:05:00|2435.58|2434.38|2442.46|2441.26|2443.46|2442.26|2434.83|2433.63|8069
1585141800000|2020-03-25 13:10:00|2442.58|2441.38|2456.71|2455.51|2458.08|2456.88|2442.58|2441.38|15972
1585142100000|2020-03-25 13:15:00|2456.83|2455.63|2453.21|2452.01|2458.21|2457.01|2445.96|2444.76|9287
1585142400000|2020-03-25 13:20:00|2453.46|2452.26|2450.58|2449.38|2457.58|2456.38|2447.71|2446.51|9225
1585142700000|2020-03-25 13:25:00|2451.08|2449.88|2456.71|2455.51|2460.71|2459.51|2450.71|2449.51|13798
1585143000000|2020-03-25 13:30:00|2455.96|2454.76|2473.48|2472.48|2473.61|2472.61|2432.86|2431.86|59031
1585143300000|2020-03-25 13:35:00|2473.11|2472.11|2497.36|2496.36|2497.86|2496.86|2469.23|2468.23|55793
1585143600000|2020-03-25 13:40:00|2497.11|2496.11|2485.86|2484.86|2497.36|2496.36|2480.11|2479.11|38972
1585143900000|2020-03-25 13:45:00|2484.98|2483.98|2469.61|2468.61|2485.86|2484.86|2468.11|2467.11|29452
1585144200000|2020-03-25 13:50:00|2469.86|2468.86|2441.73|2440.73|2474.86|2473.86|2438.61|2437.61|36401
1585144500000|2020-03-25 13:55:00|2442.11|2441.11|2432.98|2431.98|2450.61|2449.61|2429.86|2428.86|37870
1585144800000|2020-03-25 14:00:00|2432.61|2431.61|2422.61|2421.61|2439.36|2438.36|2417.61|2416.61|32760
1585145100000|2020-03-25 14:05:00|2423.23|2422.23|2429.61|2428.61|2435.11|2434.11|2421.23|2420.23|26634
1585145400000|2020-03-25 14:10:00|2428.86|2427.86|2409.86|2408.86|2431.23|2430.23|2405.36|2404.36|30166
1585145700000|2020-03-25 14:15:00|2409.73|2408.73|2421.11|2420.11|2424.61|2423.61|2409.73|2408.73|23028
1585146000000|2020-03-25 14:20:00|2420.61|2419.61|2426.73|2425.73|2432.61|2431.61|2417.11|2416.11|21069
1585146300000|2020-03-25 14:25:00|2426.98|2425.98|2430.73|2429.73|2431.11|2430.11|2415.86|2414.86|19689
1585146600000|2020-03-25 14:30:00|2430.98|2429.98|2437.61|2436.61|2443.23|2442.23|2430.11|2429.11|24636
1585146900000|2020-03-25 14:35:00|2437.11|2436.11|2446.61|2445.61|2450.48|2449.48|2431.11|2430.11|21003
1585147200000|2020-03-25 14:40:00|2446.86|2445.86|2448.86|2447.86|2458.61|2457.61|2440.98|2439.98|25192
1585147500000|2020-03-25 14:45:00|2448.98|2447.98|2441.86|2440.86|2455.73|2454.73|2435.11|2434.11|25165
1585147800000|2020-03-25 14:50:00|2441.36|2440.36|2446.11|2445.11|2457.61|2456.61|2439.36|2438.36|20722
1585148100000|2020-03-25 14:55:00|2446.36|2445.36|2462.11|2461.11|2465.36|2464.36|2442.11|2441.11|20239
1585148400000|2020-03-25 15:00:00|2462.36|2461.36|2461.98|2460.98|2465.86|2464.86|2454.61|2453.61|18891
1585148700000|2020-03-25 15:05:00|2462.11|2461.11|2471.11|2470.11|2474.11|2473.11|2460.73|2459.73|20198
1585149000000|2020-03-25 15:10:00|2470.86|2469.86|2462.36|2461.36|2471.86|2470.86|2459.23|2458.23|16069
1585149300000|2020-03-25 15:15:00|2462.11|2461.11|2463.48|2462.48|2467.86|2466.86|2453.61|2452.61|21598
1585149600000|2020-03-25 15:20:00|2462.61|2461.61|2460.36|2459.36|2466.61|2465.61|2454.36|2453.36|15268
1585149900000|2020-03-25 15:25:00|2460.61|2459.61|2461.86|2460.86|2475.61|2474.61|2458.86|2457.86|20138
1585150200000|2020-03-25 15:30:00|2462.11|2461.11|2468.11|2467.11|2470.86|2469.86|2456.98|2455.98|13944
1585150500000|2020-03-25 15:35:00|2467.98|2466.98|2463.36|2462.36|2473.61|2472.61|2460.11|2459.11|17589
1585150800000|2020-03-25 15:40:00|2463.61|2462.61|2458.86|2457.86|2467.36|2466.36|2455.11|2454.11|14480
1585151100000|2020-03-25 15:45:00|2459.61|2458.61|2465.36|2464.36|2469.61|2468.61|2451.98|2450.98|14278
1585151400000|2020-03-25 15:50:00|2466.11|2465.11|2461.23|2460.23|2469.23|2468.23|2458.98|2457.98|11106
1585151700000|2020-03-25 15:55:00|2462.11|2461.11|2466.11|2465.11|2468.86|2467.86|2457.11|2456.11|12814
1585152000000|2020-03-25 16:00:00|2466.86|2465.86|2484.61|2483.61|2485.61|2484.61|2465.11|2464.11|17665
1585152300000|2020-03-25 16:05:00|2484.86|2483.86|2480.11|2479.11|2487.61|2486.61|2479.86|2478.86|19314
1585152600000|2020-03-25 16:10:00|2480.36|2479.36|2487.11|2486.11|2487.23|2486.23|2478.61|2477.61|11985
1585152900000|2020-03-25 16:15:00|2486.98|2485.98|2491.86|2490.86|2496.11|2495.11|2484.36|2483.36|22354
1585153200000|2020-03-25 16:20:00|2492.11|2491.11|2503.86|2502.86|2503.86|2502.86|2492.11|2491.11|21339
1585153500000|2020-03-25 16:25:00|2504.11|2503.11|2505.61|2504.61|2510.61|2509.61|2502.61|2501.61|23163
1585153800000|2020-03-25 16:30:00|2505.86|2504.86|2511.61|2510.61|2511.61|2510.61|2496.61|2495.61|23822
1585154100000|2020-03-25 16:35:00|2511.86|2510.86|2520.11|2519.11|2520.36|2519.36|2503.61|2502.61|38992
1585154400000|2020-03-25 16:40:00|2519.98|2518.98|2521.23|2520.23|2521.86|2520.86|2515.11|2514.11|23489
1585154700000|2020-03-25 16:45:00|2521.11|2520.11|2522.98|2521.98|2528.86|2527.86|2519.86|2518.86|35882
1585155000000|2020-03-25 16:50:00|2523.36|2522.36|2517.11|2516.11|2530.61|2529.61|2515.61|2514.61|23760
1585155300000|2020-03-25 16:55:00|2517.36|2516.36|2516.11|2515.11|2519.86|2518.86|2508.61|2507.61|22191
1585155600000|2020-03-25 17:00:00|2516.61|2515.61|2522.61|2521.61|2527.86|2526.86|2513.36|2512.36|16753
1585155900000|2020-03-25 17:05:00|2522.86|2521.86|2541.11|2540.11|2541.36|2540.36|2521.11|2520.11|24835
1585156200000|2020-03-25 17:10:00|2540.48|2539.48|2533.36|2532.36|2540.48|2539.48|2529.86|2528.86|22547
1585156500000|2020-03-25 17:15:00|2533.11|2532.11|2546.11|2545.11|2546.61|2545.61|2531.36|2530.36|23544
1585156800000|2020-03-25 17:20:00|2545.86|2544.86|2546.86|2545.86|2550.11|2549.11|2542.73|2541.73|18051
1585157100000|2020-03-25 17:25:00|2546.61|2545.61|2545.61|2544.61|2547.86|2546.86|2537.36|2536.36|16212
1585157400000|2020-03-25 17:30:00|2545.86|2544.86|2551.11|2550.11|2551.36|2550.36|2538.61|2537.61|17033
1585157700000|2020-03-25 17:35:00|2550.98|2549.98|2555.36|2554.36|2557.36|2556.36|2546.11|2545.11|17517
1585158000000|2020-03-25 17:40:00|2555.61|2554.61|2564.86|2563.86|2565.86|2564.86|2553.86|2552.86|25547
1585158300000|2020-03-25 17:45:00|2564.61|2563.61|2565.11|2564.11|2572.23|2571.23|2561.61|2560.61|29968
1585158600000|2020-03-25 17:50:00|2565.36|2564.36|2551.99|2550.99|2569.61|2568.61|2550.99|2549.99|24074
1585158900000|2020-03-25 17:55:00|2552.24|2551.24|2549.46|2548.46|2557.21|2556.21|2543.96|2542.96|20341
1585159200000|2020-03-25 18:00:00|2549.71|2548.71|2537.21|2536.21|2553.71|2552.71|2535.71|2534.71|25503
1585159500000|2020-03-25 18:05:00|2537.46|2536.46|2527.96|2526.96|2538.46|2537.46|2519.46|2518.46|34020
1585159800000|2020-03-25 18:10:00|2527.71|2526.71|2546.21|2545.21|2546.71|2545.71|2524.96|2523.96|31217
1585160100000|2020-03-25 18:15:00|2545.71|2544.71|2553.21|2552.21|2555.21|2554.21|2542.71|2541.71|20554
1585160400000|2020-03-25 18:20:00|2552.71|2551.71|2548.71|2547.71|2558.21|2557.21|2547.71|2546.71|17543
1585160700000|2020-03-25 18:25:00|2548.96|2547.96|2544.71|2543.71|2550.96|2549.96|2536.96|2535.96|20830
1585161000000|2020-03-25 18:30:00|2544.21|2543.21|2529.21|2528.21|2547.71|2546.71|2526.71|2525.71|24349
1585161300000|2020-03-25 18:35:00|2529.46|2528.46|2536.83|2535.83|2539.21|2538.21|2523.71|2522.71|29170
1585161600000|2020-03-25 18:40:00|2536.33|2535.33|2537.46|2536.46|2539.71|2538.71|2528.96|2527.96|19810
1585161900000|2020-03-25 18:45:00|2537.71|2536.71|2549.71|2548.71|2551.96|2550.96|2537.46|2536.46|17879
1585162200000|2020-03-25 18:50:00|2548.96|2547.96|2543.71|2542.71|2552.46|2551.46|2535.71|2534.71|19313
1585162500000|2020-03-25 18:55:00|2544.21|2543.21|2553.33|2552.33|2559.96|2558.96|2541.83|2540.83|26641
1585162800000|2020-03-25 19:00:00|2553.71|2552.71|2564.08|2563.08|2564.08|2563.08|2549.71|2548.71|16788
1585163100000|2020-03-25 19:05:00|2563.96|2562.96|2555.96|2554.96|2564.46|2563.46|2552.21|2551.21|18668
1585163400000|2020-03-25 19:10:00|2556.21|2555.21|2552.21|2551.21|2556.46|2555.46|2545.21|2544.21|19229
1585163700000|2020-03-25 19:15:00|2552.46|2551.46|2555.46|2554.46|2558.71|2557.71|2552.46|2551.46|15005
1585164000000|2020-03-25 19:20:00|2555.21|2554.21|2554.21|2553.21|2559.96|2558.96|2548.71|2547.71|19014
1585164300000|2020-03-25 19:25:00|2554.46|2553.46|2544.96|2543.96|2559.83|2558.83|2539.96|2538.96|28607
1585164600000|2020-03-25 19:30:00|2545.46|2544.46|2554.71|2553.71|2561.46|2560.46|2544.96|2543.96|23052
1585164900000|2020-03-25 19:35:00|2554.58|2553.58|2553.46|2552.46|2561.46|2560.46|2549.96|2548.96|24386
1585165200000|2020-03-25 19:40:00|2553.71|2552.71|2534.46|2533.46|2558.46|2557.46|2531.46|2530.46|34455
1585165500000|2020-03-25 19:45:00|2533.96|2532.96|2514.46|2513.46|2536.96|2535.96|2509.46|2508.46|39972
1585165800000|2020-03-25 19:50:00|2513.46|2512.46|2493.96|2492.96|2513.46|2512.46|2474.71|2473.71|103262
1585166100000|2020-03-25 19:55:00|2494.46|2493.46|2478.58|2477.58|2503.96|2502.96|2466.96|2465.96|149933
1585166400000|2020-03-25 20:00:00|2478.46|2477.46|2485.31|2484.11|2494.31|2493.11|2475.69|2474.49|59645
1585166700000|2020-03-25 20:05:00|2485.44|2484.24|2490.69|2489.49|2491.44|2490.24|2481.44|2480.24|23127
1585167000000|2020-03-25 20:10:00|2490.44|2489.24|2479.48|2477.38|2491.06|2489.86|2475.19|2473.99|22107
1585167300000|2020-03-25 20:15:00|2479.46|2477.36|2474.55|2472.45|2480.84|2478.74|2473.12|2471.02|12
1585167600000|2020-03-25 20:20:00|2474.57|2472.47|2474.61|2472.51|2475.91|2473.81|2473.97|2471.87|0
1585167900000|2020-03-25 20:25:00|2474.65|2472.55|2479.29|2477.19|2479.58|2477.48|2474.65|2472.55|0
1585168200000|2020-03-25 20:30:00|2480.31|2479.11|2479.81|2478.61|2482.81|2481.61|2476.56|2475.36|7377
1585168500000|2020-03-25 20:35:00|2480.06|2478.86|2473.56|2472.36|2480.31|2479.11|2473.56|2472.36|3822
1585168800000|2020-03-25 20:40:00|2473.81|2472.61|2472.56|2471.36|2475.31|2474.11|2471.31|2470.11|3698
1585169100000|2020-03-25 20:45:00|2472.31|2471.11|2474.56|2473.36|2476.81|2475.61|2471.56|2470.36|2518
1585169400000|2020-03-25 20:50:00|2474.81|2473.61|2473.81|2472.61|2482.31|2481.11|2473.31|2472.11|2334
1585169700000|2020-03-25 20:55:00|2474.06|2472.86|2480.3|2478.2|2481.06|2479.86|2472.56|2471.36|2105
1585170000000|2020-03-25 21:00:00|2480.33|2478.23|2480.11|2478.01|2480.66|2478.56|2479.49|2477.39|0
1585170300000|2020-03-25 21:05:00|2480.44|2478.34|2479.09|2476.99|2480.59|2478.49|2478.84|2476.74|0
1585170600000|2020-03-25 21:10:00|2478.98|2476.88|2478.97|2476.87|2479.29|2477.19|2478.49|2476.39|0
1585170900000|2020-03-25 21:15:00|2478.78|2476.68|2478.32|2476.22|2478.97|2476.87|2478.06|2475.96|0
1585171200000|2020-03-25 21:20:00|2478.86|2476.76|2477.59|2475.49|2478.93|2476.83|2477.26|2475.16|0
1585171500000|2020-03-25 21:25:00|2477.3|2475.2|2477.59|2475.49|2478.1|2476|2476.24|2474.14|0
1585171800000|2020-03-25 21:30:00|2477.52|2475.42|2481.69|2479.59|2481.69|2479.59|2477.26|2475.16|0
1585172100000|2020-03-25 21:35:00|2482.02|2479.92|2479.77|2477.67|2483.08|2480.98|2479.55|2477.45|0
1585172400000|2020-03-25 21:40:00|2479.73|2477.63|2480.39|2478.29|2480.68|2478.58|2479.73|2477.63|0
1585172700000|2020-03-25 21:45:00|2481.01|2478.91|2479.99|2477.89|2481.01|2478.91|2479.37|2477.27|0
1585173000000|2020-03-25 21:50:00|2480.02|2477.92|2480.61|2478.51|2481.44|2479.34|2479.4|2477.3|0
1585173300000|2020-03-25 21:55:00|2480.68|2478.58|2481.58|2479.48|2482.06|2479.96|2480.57|2478.47|0
1585173600000|2020-03-25 22:00:00|2483.56|2482.36|2497.44|2496.24|2501.31|2500.11|2475.56|2474.36|6750
1585173900000|2020-03-25 22:05:00|2497.69|2496.49|2490.44|2489.24|2502.06|2500.86|2489.31|2488.11|3087
1585174200000|2020-03-25 22:10:00|2490.31|2489.11|2490.31|2489.11|2496.81|2495.61|2485.56|2484.36|2696
1585174500000|2020-03-25 22:15:00|2490.81|2489.61|2494.19|2492.99|2495.31|2494.11|2490.06|2488.86|1162
1585174800000|2020-03-25 22:20:00|2494.06|2492.86|2484.56|2483.36|2496.06|2494.86|2483.44|2482.24|1618
1585175100000|2020-03-25 22:25:00|2484.69|2483.49|2482.81|2481.61|2485.81|2484.61|2479.69|2478.49|2368
1585175400000|2020-03-25 22:30:00|2482.94|2481.74|2486.06|2484.86|2488.81|2487.61|2479.94|2478.74|1064
1585175700000|2020-03-25 22:35:00|2486.19|2484.99|2488.81|2487.61|2491.81|2490.61|2486.19|2484.99|1077
1585176000000|2020-03-25 22:40:00|2489.56|2488.36|2489.31|2488.11|2492.06|2490.86|2487.69|2486.49|745
1585176300000|2020-03-25 22:45:00|2489.56|2488.36|2485.81|2484.61|2489.94|2488.74|2485.69|2484.49|515
1585176600000|2020-03-25 22:50:00|2485.44|2484.24|2483.44|2482.24|2487.56|2486.36|2482.94|2481.74|861
1585176900000|2020-03-25 22:55:00|2483.69|2482.49|2485.81|2484.61|2486.31|2485.11|2483.56|2482.36|513
1585177200000|2020-03-25 23:00:00|2485.94|2484.74|2476.56|2475.36|2485.94|2484.74|2475.81|2474.61|1701
1585177500000|2020-03-25 23:05:00|2476.44|2475.24|2478.56|2477.36|2479.81|2478.61|2476.44|2475.24|1385
1585177800000|2020-03-25 23:10:00|2478.69|2477.49|2472.31|2471.11|2478.94|2477.74|2471.94|2470.74|1184
1585178100000|2020-03-25 23:15:00|2472.19|2470.99|2469.56|2468.36|2474.19|2472.99|2467.44|2466.24|1892
1585178400000|2020-03-25 23:20:00|2469.44|2468.24|2472.56|2471.36|2474.19|2472.99|2468.19|2466.99|1109
1585178700000|2020-03-25 23:25:00|2472.69|2471.49|2475.44|2474.24|2478.56|2477.36|2472.69|2471.49|1181
1585179000000|2020-03-25 23:30:00|2475.56|2474.36|2478.44|2477.24|2478.44|2477.24|2472.31|2471.11|1568
1585179300000|2020-03-25 23:35:00|2478.31|2477.11|2477.94|2476.74|2482.19|2480.99|2475.19|2473.99|1275
1585179600000|2020-03-25 23:40:00|2477.69|2476.49|2474.69|2473.49|2477.69|2476.49|2470.19|2468.99|1485
1585179900000|2020-03-25 23:45:00|2474.94|2473.74|2481.06|2479.86|2482.31|2481.11|2474.31|2473.11|1345
1585180200000|2020-03-25 23:50:00|2480.69|2479.49|2478.06|2476.86|2481.81|2480.61|2474.44|2473.24|1470
1585180500000|2020-03-25 23:55:00|2477.94|2476.74|2481.31|2480.11|2482.19|2480.99|2477.06|2475.86|1170
1585180800000|2020-03-26 00:00:00|2481.19|2479.99|2474.56|2473.36|2482.31|2481.11|2473.69|2472.49|1955
1585181100000|2020-03-26 00:05:00|2474.81|2473.61|2480.81|2479.61|2481.19|2479.99|2473.94|2472.74|1219
1585181400000|2020-03-26 00:10:00|2481.06|2479.86|2493.81|2492.61|2499.31|2498.11|2479.06|2477.86|4635
1585181700000|2020-03-26 00:15:00|2493.94|2492.74|2499.31|2498.11|2499.81|2498.61|2489.06|2487.86|2774
1585182000000|2020-03-26 00:20:00|2499.44|2498.24|2504.81|2503.61|2509.06|2507.86|2495.94|2494.74|3877
1585182300000|2020-03-26 00:25:00|2505.06|2503.86|2506.31|2505.11|2509.94|2508.74|2498.56|2497.36|2903
1585182600000|2020-03-26 00:30:00|2506.44|2505.24|2498.44|2497.24|2508.56|2507.36|2498.44|2497.24|1977
1585182900000|2020-03-26 00:35:00|2498.81|2497.61|2504.94|2503.74|2505.31|2504.11|2495.06|2493.86|2101
1585183200000|2020-03-26 00:40:00|2505.06|2503.86|2502.56|2501.36|2506.44|2505.24|2499.69|2498.49|1276
1585183500000|2020-03-26 00:45:00|2502.81|2501.61|2488.31|2487.11|2503.69|2502.49|2488.31|2487.11|2020
1585183800000|2020-03-26 00:50:00|2488.81|2487.61|2494.81|2493.61|2494.94|2493.74|2487.69|2486.49|1969
1585184100000|2020-03-26 00:55:00|2494.56|2493.36|2485.44|2484.24|2494.56|2493.36|2484.56|2483.36|2293
1585184400000|2020-03-26 01:00:00|2484.94|2483.74|2464.56|2463.36|2485.31|2484.11|2460.81|2459.61|4674
1585184700000|2020-03-26 01:05:00|2463.94|2462.74|2465.31|2464.11|2472.94|2471.74|2463.81|2462.61|3594
1585185000000|2020-03-26 01:10:00|2465.06|2463.86|2471.81|2470.61|2476.19|2474.99|2464.69|2463.49|2359
1585185300000|2020-03-26 01:15:00|2471.06|2469.86|2466.31|2465.11|2471.81|2470.61|2463.69|2462.49|2986
1585185600000|2020-03-26 01:20:00|2467.06|2465.86|2459.56|2458.36|2468.81|2467.61|2456.94|2455.74|3139
1585185900000|2020-03-26 01:25:00|2459.69|2458.49|2456.44|2455.24|2462.44|2461.24|2451.06|2449.86|3080
1585186200000|2020-03-26 01:30:00|2456.31|2455.11|2455.81|2454.61|2465.31|2464.11|2453.81|2452.61|3545
1585186500000|2020-03-26 01:35:00|2455.94|2454.74|2462.81|2461.61|2465.19|2463.99|2455.94|2454.74|2561
1585186800000|2020-03-26 01:40:00|2462.94|2461.74|2468.56|2467.36|2469.44|2468.24|2461.81|2460.61|2614
1585187100000|2020-03-26 01:45:00|2468.69|2467.49|2453.31|2452.11|2469.44|2468.24|2453.19|2451.99|2463
1585187400000|2020-03-26 01:50:00|2453.06|2451.86|2465.06|2463.86|2465.31|2464.11|2452.94|2451.74|1774
1585187700000|2020-03-26 01:55:00|2464.94|2463.74|2456.06|2454.86|2465.31|2464.11|2453.56|2452.36|1720
1585188000000|2020-03-26 02:00:00|2456.31|2455.11|2455.44|2454.24|2459.44|2458.24|2451.81|2450.61|2185
1585188300000|2020-03-26 02:05:00|2455.31|2454.11|2451.31|2450.11|2459.94|2458.74|2445.81|2444.61|3453
1585188600000|2020-03-26 02:10:00|2451.56|2450.36|2443.44|2442.24|2454.31|2453.11|2443.44|2442.24|1990
1585188900000|2020-03-26 02:15:00|2443.94|2442.74|2448.19|2446.99|2454.06|2452.86|2443.19|2441.99|1895
1585189200000|2020-03-26 02:20:00|2448.56|2447.36|2458.19|2456.99|2462.31|2461.11|2447.56|2446.36|1828
1585189500000|2020-03-26 02:25:00|2459.06|2457.86|2460.56|2459.36|2461.56|2460.36|2456.19|2454.99|2049
1585189800000|2020-03-26 02:30:00|2461.06|2459.86|2455.06|2453.86|2462.31|2461.11|2455.06|2453.86|1208
1585190100000|2020-03-26 02:35:00|2455.31|2454.11|2470.31|2469.11|2471.69|2470.49|2450.44|2449.24|2766
1585190400000|2020-03-26 02:40:00|2470.19|2468.99|2460.31|2459.11|2471.44|2470.24|2459.81|2458.61|1777
1585190700000|2020-03-26 02:45:00|2460.81|2459.61|2465.44|2464.24|2465.44|2464.24|2460.69|2459.49|1739
1585191000000|2020-03-26 02:50:00|2465.31|2464.11|2459.06|2457.86|2465.31|2464.11|2457.31|2456.11|1883
1585191300000|2020-03-26 02:55:00|2456.81|2455.61|2465.19|2463.99|2467.44|2466.24|2455.31|2454.11|1424
1585191600000|2020-03-26 03:00:00|2465.69|2464.49|2464.06|2462.86|2467.44|2466.24|2462.94|2461.74|1954
1585191900000|2020-03-26 03:05:00|2463.94|2462.74|2475.69|2474.49|2478.06|2476.86|2461.69|2460.49|2607
1585192200000|2020-03-26 03:10:00|2475.81|2474.61|2473.69|2472.49|2475.94|2474.74|2471.31|2470.11|1641
1585192500000|2020-03-26 03:15:00|2473.81|2472.61|2476.31|2475.11|2477.44|2476.24|2469.94|2468.74|1447
1585192800000|2020-03-26 03:20:00|2476.44|2475.24|2468.69|2467.49|2477.44|2476.24|2468.31|2467.11|758
1585193100000|2020-03-26 03:25:00|2468.56|2467.36|2469.94|2468.74|2483.44|2482.24|2468.56|2467.36|3827
1585193400000|2020-03-26 03:30:00|2470.06|2468.86|2449.81|2448.61|2472.69|2471.49|2445.06|2443.86|3918
1585193700000|2020-03-26 03:35:00|2450.06|2448.86|2455.31|2454.11|2458.69|2457.49|2446.19|2444.99|2189
1585194000000|2020-03-26 03:40:00|2455.19|2453.99|2456.94|2455.74|2459.44|2458.24|2452.81|2451.61|1860
1585194300000|2020-03-26 03:45:00|2457.06|2455.86|2464.81|2463.61|2465.06|2463.86|2456.56|2455.36|1599
1585194600000|2020-03-26 03:50:00|2464.94|2463.74|2472.56|2471.36|2473.19|2471.99|2463.31|2462.11|2034
1585194900000|2020-03-26 03:55:00|2472.31|2471.11|2467.06|2465.86|2476.69|2475.49|2464.94|2463.74|2411
1585195200000|2020-03-26 04:00:00|2467.69|2466.49|2457.56|2456.36|2469.56|2468.36|2457.19|2455.99|2638
1585195500000|2020-03-26 04:05:00|2457.81|2456.61|2461.56|2460.36|2462.56|2461.36|2456.56|2455.36|2309
1585195800000|2020-03-26 04:10:00|2462.56|2461.36|2461.81|2460.61|2468.81|2467.61|2459.69|2458.49|1649
1585196100000|2020-03-26 04:15:00|2462.19|2460.99|2456.06|2454.86|2462.44|2461.24|2455.31|2454.11|2184
1585196400000|2020-03-26 04:20:00|2456.81|2455.61|2459.81|2458.61|2460.06|2458.86|2451.69|2450.49|1885
1585196700000|2020-03-26 04:25:00|2460.06|2458.86|2468.81|2467.61|2469.94|2468.74|2457.31|2456.11|1678
1585197000000|2020-03-26 04:30:00|2468.69|2467.49|2466.81|2465.61|2471.94|2470.74|2466.19|2464.99|1322
1585197300000|2020-03-26 04:35:00|2466.94|2465.74|2471.94|2470.74|2472.44|2471.24|2465.06|2463.86|646
1585197600000|2020-03-26 04:40:00|2471.81|2470.61|2471.31|2470.11|2472.19|2470.99|2467.06|2465.86|1170
1585197900000|2020-03-26 04:45:00|2471.19|2469.99|2467.81|2466.61|2471.19|2469.99|2463.31|2462.11|1502
1585198200000|2020-03-26 04:50:00|2467.56|2466.36|2464.19|2462.99|2467.56|2466.36|2460.81|2459.61|964
1585198500000|2020-03-26 04:55:00|2463.81|2462.61|2461.94|2460.74|2467.44|2466.24|2460.94|2459.74|773
1585198800000|2020-03-26 05:00:00|2462.19|2460.99|2455.81|2454.61|2463.44|2462.24|2454.06|2452.86|1643
1585199100000|2020-03-26 05:05:00|2455.44|2454.24|2459.44|2458.24|2461.06|2459.86|2452.44|2451.24|1391
1585199400000|2020-03-26 05:10:00|2459.31|2458.11|2460.31|2459.11|2464.06|2462.86|2458.94|2457.74|674
1585199700000|2020-03-26 05:15:00|2460.06|2458.86|2466.69|2465.49|2470.31|2469.11|2459.31|2458.11|989
1585200000000|2020-03-26 05:20:00|2467.06|2465.86|2460.81|2459.61|2467.81|2466.61|2460.69|2459.49|1557
1585200300000|2020-03-26 05:25:00|2461.31|2460.11|2464.69|2463.49|2464.81|2463.61|2458.44|2457.24|1475
1585200600000|2020-03-26 05:30:00|2465.06|2463.86|2464.31|2463.11|2467.81|2466.61|2462.94|2461.74|581
1585200900000|2020-03-26 05:35:00|2464.44|2463.24|2465.81|2464.61|2466.19|2464.99|2460.94|2459.74|592
1585201200000|2020-03-26 05:40:00|2464.69|2463.49|2462.31|2461.11|2465.31|2464.11|2459.44|2458.24|1753
1585201500000|2020-03-26 05:45:00|2462.19|2460.99|2454.31|2453.11|2463.56|2462.36|2452.81|2451.61|1320
1585201800000|2020-03-26 05:50:00|2454.19|2452.99|2447.06|2445.86|2455.94|2454.74|2447.06|2445.86|2423
1585202100000|2020-03-26 05:55:00|2446.81|2445.61|2459.31|2458.11|2459.56|2458.36|2446.81|2445.61|1856
1585202400000|2020-03-26 06:00:00|2459.69|2458.49|2454.44|2453.24|2460.44|2459.24|2452.69|2451.49|1453
1585202700000|2020-03-26 06:05:00|2454.56|2453.36|2450.06|2448.86|2455.06|2453.86|2448.06|2446.86|1201
1585203000000|2020-03-26 06:10:00|2450.19|2448.99|2449.06|2447.86|2454.31|2453.11|2445.94|2444.74|1721
1585203300000|2020-03-26 06:15:00|2449.31|2448.11|2447.94|2446.74|2453.81|2452.61|2444.81|2443.61|2152
1585203600000|2020-03-26 06:20:00|2448.06|2446.86|2451.56|2450.36|2452.69|2451.49|2446.19|2444.99|744
1585203900000|2020-03-26 06:25:00|2451.44|2450.24|2450.81|2449.61|2452.81|2451.61|2447.56|2446.36|1366
1585204200000|2020-03-26 06:30:00|2450.69|2449.49|2458.19|2456.99|2458.44|2457.24|2448.81|2447.61|1154
1585204500000|2020-03-26 06:35:00|2458.31|2457.11|2457.44|2456.24|2458.44|2457.24|2453.44|2452.24|879
1585204800000|2020-03-26 06:40:00|2457.69|2456.49|2452.31|2451.11|2458.06|2456.86|2450.69|2449.49|623
1585205100000|2020-03-26 06:45:00|2452.44|2451.24|2453.06|2451.86|2457.19|2455.99|2452.19|2450.99|1144
1585205400000|2020-03-26 06:50:00|2453.31|2452.11|2451.31|2450.11|2454.81|2453.61|2450.81|2449.61|593
1585205700000|2020-03-26 06:55:00|2451.19|2449.99|2445.06|2443.86|2451.44|2450.24|2444.94|2443.74|1217
1585206000000|2020-03-26 07:00:00|2444.94|2443.74|2437.81|2436.61|2445.31|2444.11|2435.94|2434.74|3381
1585206300000|2020-03-26 07:05:00|2438.06|2436.86|2452.19|2450.99|2452.44|2451.24|2437.81|2436.61|1931
1585206600000|2020-03-26 07:10:00|2452.06|2450.86|2445.06|2443.86|2452.06|2450.86|2443.69|2442.49|1461
1585206900000|2020-03-26 07:15:00|2445.19|2443.99|2441.19|2439.99|2447.31|2446.11|2441.06|2439.86|1326
1585207200000|2020-03-26 07:20:00|2441.06|2439.86|2437.19|2435.99|2441.31|2440.11|2436.81|2435.61|1765
1585207500000|2020-03-26 07:25:00|2437.44|2436.24|2443.06|2441.86|2445.94|2444.74|2437.19|2435.99|1486
1585207800000|2020-03-26 07:30:00|2443.19|2441.99|2433.31|2432.11|2443.31|2442.11|2431.19|2429.99|2108
1585208100000|2020-03-26 07:35:00|2433.44|2432.24|2434.44|2433.24|2436.31|2435.11|2431.81|2430.61|1185
1585208400000|2020-03-26 07:40:00|2434.56|2433.36|2437.31|2436.11|2438.19|2436.99|2433.06|2431.86|1062
1585208700000|2020-03-26 07:45:00|2437.44|2436.24|2432.94|2431.74|2440.19|2438.99|2432.94|2431.74|1444
1585209000000|2020-03-26 07:50:00|2433.06|2431.86|2427.81|2426.61|2433.56|2432.36|2427.44|2426.24|2513
1585209300000|2020-03-26 07:55:00|2427.94|2426.74|2432.06|2430.86|2432.06|2430.86|2424.69|2423.49|3835
1585209600000|2020-03-26 08:00:00|2432.19|2430.99|2440.06|2438.86|2441.81|2440.61|2428.69|2427.49|5964
1585209900000|2020-03-26 08:05:00|2439.81|2438.61|2443.56|2442.36|2449.56|2448.36|2439.81|2438.61|5226
1585210200000|2020-03-26 08:10:00|2443.44|2442.24|2434.06|2432.86|2444.31|2443.11|2431.81|2430.61|4317
1585210500000|2020-03-26 08:15:00|2434.31|2433.11|2429.31|2428.11|2437.81|2436.61|2427.44|2426.24|3689
1585210800000|2020-03-26 08:20:00|2429.19|2427.99|2430.56|2429.36|2434.94|2433.74|2425.69|2424.49|2617
1585211100000|2020-03-26 08:25:00|2430.94|2429.74|2430.44|2429.24|2436.06|2434.86|2426.06|2424.86|3373
1585211400000|2020-03-26 08:30:00|2428.56|2427.36|2438.69|2437.49|2438.94|2437.74|2428.44|2427.24|4095
1585211700000|2020-03-26 08:35:00|2438.81|2437.61|2430.19|2428.99|2439.44|2438.24|2427.69|2426.49|3824
1585212000000|2020-03-26 08:40:00|2430.44|2429.24|2428.19|2426.99|2432.06|2430.86|2424.69|2423.49|3015
1585212300000|2020-03-26 08:45:00|2428.31|2427.11|2434.69|2433.49|2435.69|2434.49|2427.19|2425.99|2355
1585212600000|2020-03-26 08:50:00|2434.56|2433.36|2433.06|2431.86|2435.19|2433.99|2427.44|2426.24|3875
1585212900000|2020-03-26 08:55:00|2432.94|2431.74|2438.64|2437.54|2439.64|2438.54|2428.19|2426.99|2595
1585213200000|2020-03-26 09:00:00|2438.89|2437.79|2448.01|2446.91|2448.51|2447.41|2436.01|2434.91|4233
1585213500000|2020-03-26 09:05:00|2447.39|2446.29|2439.84|2438.84|2449.01|2447.91|2439.84|2438.84|2578
1585213800000|2020-03-26 09:10:00|2439.96|2438.96|2431.21|2430.21|2444.09|2443.09|2431.21|2430.21|2689
1585214100000|2020-03-26 09:15:00|2431.09|2430.09|2433.09|2432.09|2435.09|2434.09|2430.09|2429.09|1592
1585214400000|2020-03-26 09:20:00|2432.71|2431.71|2437.46|2436.46|2439.34|2438.34|2429.09|2428.09|1740
1585214700000|2020-03-26 09:25:00|2437.21|2436.21|2434.46|2433.46|2441.09|2440.09|2433.96|2432.96|1547
1585215000000|2020-03-26 09:30:00|2434.71|2433.71|2436.09|2435.09|2439.96|2438.96|2432.46|2431.46|2046
1585215300000|2020-03-26 09:35:00|2436.21|2435.21|2436.59|2435.59|2437.34|2436.34|2430.09|2429.09|1777
1585215600000|2020-03-26 09:40:00|2435.59|2434.59|2438.96|2437.96|2439.71|2438.71|2435.46|2434.46|2414
1585215900000|2020-03-26 09:45:00|2439.09|2438.09|2446.96|2445.96|2446.96|2445.96|2437.46|2436.46|2097
1585216200000|2020-03-26 09:50:00|2447.09|2446.09|2439.21|2438.21|2447.59|2446.59|2437.46|2436.46|2779
1585216500000|2020-03-26 09:55:00|2439.34|2438.34|2443.96|2442.96|2444.21|2443.21|2436.96|2435.96|1442
1585216800000|2020-03-26 10:00:00|2443.84|2442.84|2443.84|2442.84|2445.34|2444.34|2440.21|2439.21|1677
1585217100000|2020-03-26 10:05:00|2443.59|2442.59|2445.84|2444.84|2447.59|2446.59|2442.34|2441.34|2422
1585217400000|2020-03-26 10:10:00|2445.71|2444.71|2444.96|2443.96|2448.71|2447.71|2443.59|2442.59|2213
1585217700000|2020-03-26 10:15:00|2445.09|2444.09|2443.59|2442.59|2445.71|2444.71|2438.71|2437.71|2381
1585218000000|2020-03-26 10:20:00|2443.71|2442.71|2444.21|2443.21|2447.09|2446.09|2442.34|2441.34|1297
1585218300000|2020-03-26 10:25:00|2444.34|2443.34|2449.71|2448.71|2450.34|2449.34|2443.59|2442.59|2022
1585218600000|2020-03-26 10:30:00|2449.84|2448.84|2454.71|2453.71|2456.34|2455.34|2449.34|2448.34|2900
1585218900000|2020-03-26 10:35:00|2454.84|2453.84|2461.21|2460.21|2462.59|2461.59|2454.84|2453.84|2911
1585219200000|2020-03-26 10:40:00|2460.71|2459.71|2456.84|2455.84|2463.34|2462.34|2456.46|2455.46|2616
1585219500000|2020-03-26 10:45:00|2456.96|2455.96|2461.21|2460.21|2463.96|2462.96|2456.59|2455.59|2212
1585219800000|2020-03-26 10:50:00|2461.34|2460.34|2455.84|2454.84|2463.59|2462.59|2454.96|2453.96|2468
1585220100000|2020-03-26 10:55:00|2455.46|2454.46|2454.21|2453.21|2455.71|2454.71|2449.96|2448.96|2883
1585220400000|2020-03-26 11:00:00|2452.71|2451.71|2454.09|2453.09|2456.34|2455.34|2450.59|2449.59|2183
1585220700000|2020-03-26 11:05:00|2453.96|2452.96|2453.09|2452.09|2454.46|2453.46|2449.59|2448.59|2417
1585221000000|2020-03-26 11:10:00|2453.21|2452.21|2453.46|2452.46|2457.34|2456.34|2452.21|2451.21|2763
1585221300000|2020-03-26 11:15:00|2453.59|2452.59|2453.34|2452.34|2457.34|2456.34|2449.96|2448.96|2736
1585221600000|2020-03-26 11:20:00|2453.84|2452.84|2454.59|2453.59|2457.71|2456.71|2453.34|2452.34|2956
1585221900000|2020-03-26 11:25:00|2454.71|2453.71|2450.34|2449.34|2457.46|2456.46|2450.09|2449.09|2292
1585222200000|2020-03-26 11:30:00|2450.09|2449.09|2453.84|2452.84|2454.34|2453.34|2449.71|2448.71|2030
1585222500000|2020-03-26 11:35:00|2453.71|2452.71|2453.71|2452.71|2454.34|2453.34|2452.34|2451.34|1869
1585222800000|2020-03-26 11:40:00|2453.59|2452.59|2449.84|2448.84|2454.21|2453.21|2449.84|2448.84|1955
1585223100000|2020-03-26 11:45:00|2449.96|2448.96|2440.21|2439.21|2450.46|2449.46|2439.96|2438.96|5438
1585223400000|2020-03-26 11:50:00|2440.09|2439.09|2436.96|2435.96|2440.34|2439.34|2431.34|2430.34|5681
1585223700000|2020-03-26 11:55:00|2436.84|2435.84|2433.09|2432.09|2439.71|2438.71|2432.96|2431.96|3455
1585224000000|2020-03-26 12:00:00|2434.09|2433.09|2430.46|2429.46|2435.71|2434.71|2428.21|2427.21|4273
1585224300000|2020-03-26 12:05:00|2430.09|2429.09|2425.84|2424.84|2430.84|2429.84|2425.71|2424.71|4388
1585224600000|2020-03-26 12:10:00|2425.96|2424.96|2421.84|2420.84|2426.84|2425.84|2419.84|2418.84|6970
1585224900000|2020-03-26 12:15:00|2421.71|2420.71|2431.84|2430.84|2432.84|2431.84|2418.96|2417.96|6388
1585225200000|2020-03-26 12:20:00|2431.59|2430.59|2420.46|2419.46|2433.09|2432.09|2420.46|2419.46|5854
1585225500000|2020-03-26 12:25:00|2420.59|2419.59|2422.34|2421.34|2428.34|2427.34|2420.59|2419.59|5548
1585225800000|2020-03-26 12:30:00|2421.59|2420.59|2440.34|2439.34|2454.21|2453.21|2415.09|2414.09|31698
1585226100000|2020-03-26 12:35:00|2440.46|2439.46|2451.96|2450.96|2457.09|2456.09|2439.34|2438.34|13131
1585226400000|2020-03-26 12:40:00|2452.21|2451.21|2446.71|2445.71|2461.21|2460.21|2446.59|2445.59|12593
1585226700000|2020-03-26 12:45:00|2447.09|2446.09|2456.46|2455.46|2456.84|2455.84|2443.34|2442.34|7466
1585227000000|2020-03-26 12:50:00|2456.34|2455.34|2456.09|2455.09|2464.84|2463.84|2453.96|2452.96|9039
1585227300000|2020-03-26 12:55:00|2456.34|2455.34|2471.09|2470.09|2477.21|2476.21|2455.84|2454.84|13237
1585227600000|2020-03-26 13:00:00|2471.34|2470.34|2477.09|2476.09|2477.34|2476.34|2463.46|2462.46|11190
1585227900000|2020-03-26 13:05:00|2477.21|2476.21|2482.71|2481.71|2486.09|2485.09|2473.09|2472.09|10869
1585228200000|2020-03-26 13:10:00|2482.96|2481.96|2483.59|2482.59|2484.34|2483.34|2473.96|2472.96|9726
1585228500000|2020-03-26 13:15:00|2483.09|2482.09|2487.84|2486.84|2490.46|2489.46|2473.46|2472.46|9200
1585228800000|2020-03-26 13:20:00|2487.96|2486.96|2496.71|2495.71|2499.21|2498.21|2483.09|2482.09|10991
1585229100000|2020-03-26 13:25:00|2496.09|2495.09|2506.34|2505.34|2508.34|2507.34|2494.84|2493.84|15339
1585229400000|2020-03-26 13:30:00|2505.59|2504.59|2517.36|2516.56|2528.74|2527.94|2500.49|2499.69|49560
1585229700000|2020-03-26 13:35:00|2517.49|2516.69|2528.49|2527.69|2537.24|2536.44|2512.99|2512.19|34583
1585230000000|2020-03-26 13:40:00|2529.24|2528.44|2521.86|2521.06|2535.49|2534.69|2519.99|2519.19|27791
1585230300000|2020-03-26 13:45:00|2522.74|2521.94|2518.74|2517.94|2527.49|2526.69|2509.99|2509.19|27887
1585230600000|2020-03-26 13:50:00|2518.61|2517.81|2532.99|2532.19|2534.24|2533.44|2506.86|2506.06|24937
1585230900000|2020-03-26 13:55:00|2533.11|2532.31|2546.24|2545.44|2550.49|2549.69|2533.11|2532.31|30005
1585231200000|2020-03-26 14:00:00|2546.49|2545.69|2542.74|2541.94|2551.49|2550.69|2537.74|2536.94|23438
1585231500000|2020-03-26 14:05:00|2543.49|2542.69|2564.99|2564.19|2565.24|2564.44|2543.49|2542.69|30923
1585231800000|2020-03-26 14:10:00|2564.74|2563.94|2554.99|2554.19|2567.24|2566.44|2554.99|2554.19|24990
1585232100000|2020-03-26 14:15:00|2554.74|2553.94|2575.49|2574.69|2576.99|2576.19|2553.24|2552.44|31803
1585232400000|2020-03-26 14:20:00|2575.61|2574.81|2571.74|2570.94|2584.24|2583.44|2568.36|2567.56|29133
1585232700000|2020-03-26 14:25:00|2571.99|2571.19|2563.99|2563.19|2574.99|2574.19|2563.74|2562.94|16911
1585233000000|2020-03-26 14:30:00|2564.86|2564.06|2582.36|2581.56|2583.24|2582.44|2564.11|2563.31|17917
1585233300000|2020-03-26 14:35:00|2582.24|2581.44|2564.61|2563.81|2582.24|2581.44|2564.24|2563.44|21253
1585233600000|2020-03-26 14:40:00|2564.74|2563.94|2569.49|2568.69|2570.99|2570.19|2554.74|2553.94|24889
1585233900000|2020-03-26 14:45:00|2568.99|2568.19|2553.99|2553.19|2574.86|2574.06|2548.49|2547.69|24099
1585234200000|2020-03-26 14:50:00|2553.61|2552.81|2555.61|2554.81|2562.74|2561.94|2550.11|2549.31|18084
1585234500000|2020-03-26 14:55:00|2555.49|2554.69|2564.99|2564.19|2567.36|2566.56|2551.99|2551.19|15737
1585234800000|2020-03-26 15:00:00|2565.24|2564.44|2569.99|2569.19|2570.49|2569.69|2552.74|2551.94|16672
1585235100000|2020-03-26 15:05:00|2569.86|2569.06|2560.99|2560.19|2574.99|2574.19|2555.74|2554.94|22099
1585235400000|2020-03-26 15:10:00|2561.19|2560.39|2564.81|2564.01|2569.69|2568.89|2561.19|2560.39|13200
1585235700000|2020-03-26 15:15:00|2564.94|2564.14|2578.19|2577.39|2578.69|2577.89|2564.44|2563.64|12079
1585236000000|2020-03-26 15:20:00|2577.94|2577.14|2579.44|2578.64|2581.31|2580.51|2573.06|2572.26|12776
1585236300000|2020-03-26 15:25:00|2579.31|2578.51|2584.69|2583.89|2586.81|2586.01|2577.19|2576.39|14684
1585236600000|2020-03-26 15:30:00|2584.19|2583.39|2595.19|2594.39|2596.94|2596.14|2582.19|2581.39|23180
1585236900000|2020-03-26 15:35:00|2594.44|2593.64|2593.44|2592.64|2598.56|2597.76|2585.69|2584.89|19708
1585237200000|2020-03-26 15:40:00|2593.56|2592.76|2597.69|2596.89|2598.81|2598.01|2593.19|2592.39|20265
1585237500000|2020-03-26 15:45:00|2597.94|2597.14|2591.69|2590.89|2597.94|2597.14|2584.81|2584.01|15847
1585237800000|2020-03-26 15:50:00|2591.94|2591.14|2598.06|2597.26|2598.69|2597.89|2587.94|2587.14|14559
1585238100000|2020-03-26 15:55:00|2597.94|2597.14|2593.94|2593.14|2597.94|2597.14|2584.19|2583.39|18030
1585238400000|2020-03-26 16:00:00|2594.19|2593.39|2598.19|2597.39|2598.94|2598.14|2592.69|2591.89|13433
1585238700000|2020-03-26 16:05:00|2598.44|2597.64|2592.44|2591.64|2598.81|2598.01|2589.19|2588.39|12788
1585239000000|2020-03-26 16:10:00|2592.19|2591.39|2586.06|2585.26|2593.94|2593.14|2584.69|2583.89|12354
1585239300000|2020-03-26 16:15:00|2586.69|2585.89|2578.19|2577.39|2587.44|2586.64|2577.94|2577.14|17774
1585239600000|2020-03-26 16:20:00|2578.44|2577.64|2586.94|2586.14|2588.94|2588.14|2575.44|2574.64|14066
1585239900000|2020-03-26 16:25:00|2587.31|2586.51|2592.31|2591.51|2594.44|2593.64|2586.69|2585.89|11690
1585240200000|2020-03-26 16:30:00|2592.69|2591.89|2597.69|2596.89|2598.69|2597.89|2592.44|2591.64|14491
1585240500000|2020-03-26 16:35:00|2597.19|2596.39|2593.94|2593.14|2600.69|2599.89|2587.44|2586.64|20048
1585240800000|2020-03-26 16:40:00|2594.19|2593.39|2591.19|2590.39|2594.19|2593.39|2585.19|2584.39|13270
1585241100000|2020-03-26 16:45:00|2590.69|2589.89|2590.44|2589.64|2592.44|2591.64|2583.94|2583.14|11091
1585241400000|2020-03-26 16:50:00|2590.19|2589.39|2593.69|2592.89|2598.19|2597.39|2590.19|2589.39|9563
1585241700000|2020-03-26 16:55:00|2593.44|2592.64|2596.69|2595.89|2598.69|2597.89|2590.94|2590.14|9706
1585242000000|2020-03-26 17:00:00|2596.94|2596.14|2600.44|2599.64|2600.94|2600.14|2594.81|2594.01|11182
1585242300000|2020-03-26 17:05:00|2600.19|2599.39|2582.94|2582.14|2603.06|2602.26|2579.94|2579.14|23853
1585242600000|2020-03-26 17:10:00|2582.69|2581.89|2577.44|2576.64|2586.06|2585.26|2575.06|2574.26|18228
1585242900000|2020-03-26 17:15:00|2577.19|2576.39|2577.94|2577.14|2585.94|2585.14|2573.06|2572.26|19941
1585243200000|2020-03-26 17:20:00|2578.44|2577.64|2572.94|2572.14|2579.19|2578.39|2564.69|2563.89|18673
1585243500000|2020-03-26 17:25:00|2573.19|2572.39|2570.19|2569.39|2575.94|2575.14|2568.69|2567.89|10739
1585243800000|2020-03-26 17:30:00|2569.94|2569.14|2565.69|2564.89|2572.31|2571.51|2557.44|2556.64|17989
1585244100000|2020-03-26 17:35:00|2565.56|2564.76|2572.56|2571.76|2572.94|2572.14|2564.44|2563.64|13765
1585244400000|2020-03-26 17:40:00|2572.47|2571.67|2580.85|2580.05|2580.97|2580.17|2569.35|2568.55|12428
1585244700000|2020-03-26 17:45:00|2581.1|2580.3|2582.1|2581.3|2582.85|2582.05|2572.85|2572.05|11701
1585245000000|2020-03-26 17:50:00|2582.35|2581.55|2582.47|2581.67|2586.22|2585.42|2578.6|2577.8|11578
1585245300000|2020-03-26 17:55:00|2582.35|2581.55|2577.1|2576.3|2583.1|2582.3|2574.85|2574.05|13273
1585245600000|2020-03-26 18:00:00|2576.85|2576.05|2583.35|2582.55|2584.1|2583.3|2574.6|2573.8|11087
1585245900000|2020-03-26 18:05:00|2583.1|2582.3|2572.47|2571.67|2583.35|2582.55|2568.6|2567.8|13465
1585246200000|2020-03-26 18:10:00|2572.22|2571.42|2569.35|2568.55|2578.47|2577.67|2564.6|2563.8|12057
1585246500000|2020-03-26 18:15:00|2569.6|2568.8|2572.35|2571.55|2574.6|2573.8|2565.85|2565.05|9395
1585246800000|2020-03-26 18:20:00|2572.47|2571.67|2576.35|2575.55|2580.1|2579.3|2569.1|2568.3|12497
1585247100000|2020-03-26 18:25:00|2576.47|2575.67|2579.97|2579.17|2583.1|2582.3|2574.1|2573.3|9723
1585247400000|2020-03-26 18:30:00|2579.85|2579.05|2591.85|2591.05|2595.35|2594.55|2579.85|2579.05|19925
1585247700000|2020-03-26 18:35:00|2591.35|2590.55|2594.85|2594.05|2599.22|2598.42|2588.6|2587.8|20047
1585248000000|2020-03-26 18:40:00|2595.1|2594.3|2585.6|2584.8|2596.85|2596.05|2585.6|2584.8|14033
1585248300000|2020-03-26 18:45:00|2585.85|2585.05|2590.35|2589.55|2594.6|2593.8|2585.72|2584.92|12246
1585248600000|2020-03-26 18:50:00|2590.1|2589.3|2595.1|2594.3|2599.85|2599.05|2589.6|2588.8|12236
1585248900000|2020-03-26 18:55:00|2594.97|2594.17|2596.35|2595.55|2601.22|2600.42|2587.6|2586.8|16934
1585249200000|2020-03-26 19:00:00|2596.6|2595.8|2594.97|2594.17|2596.6|2595.8|2589.1|2588.3|15056
1585249500000|2020-03-26 19:05:00|2594.85|2594.05|2586.35|2585.55|2595.72|2594.92|2583.85|2583.05|15774
1585249800000|2020-03-26 19:10:00|2586.22|2585.42|2584.1|2583.3|2590.1|2589.3|2581.1|2580.3|13548
1585250100000|2020-03-26 19:15:00|2583.6|2582.8|2587.72|2586.92|2590.1|2589.3|2579.97|2579.17|13132
1585250400000|2020-03-26 19:20:00|2587.6|2586.8|2584.35|2583.55|2592.1|2591.3|2584.35|2583.55|12210
1585250700000|2020-03-26 19:25:00|2584.6|2583.8|2597.6|2596.8|2597.85|2597.05|2583.85|2583.05|18348
1585251000000|2020-03-26 19:30:00|2597.85|2597.05|2604.85|2604.05|2607.97|2607.17|2596.35|2595.55|25251
1585251300000|2020-03-26 19:35:00|2604.47|2603.67|2586.6|2585.8|2607.6|2606.8|2576.35|2575.55|30904
1585251600000|2020-03-26 19:40:00|2586.97|2586.17|2590.35|2589.55|2594.85|2594.05|2585.22|2584.42|22210
1585251900000|2020-03-26 19:45:00|2589.85|2589.05|2582.1|2581.3|2590.1|2589.3|2579.1|2578.3|29956
1585252200000|2020-03-26 19:50:00|2584.6|2583.8|2632.85|2632.05|2634.35|2633.55|2584.6|2583.8|104027
1585252500000|2020-03-26 19:55:00|2633.1|2632.3|2623.35|2622.55|2638.1|2637.3|2613.85|2613.05|171233
1585252800000|2020-03-26 20:00:00|2623.34|2622.54|2615.31|2614.31|2629.69|2628.69|2614.94|2613.94|73206
1585253100000|2020-03-26 20:05:00|2615.44|2614.44|2622.56|2621.56|2624.19|2623.19|2615.06|2614.06|18234
1585253400000|2020-03-26 20:10:00|2622.81|2621.81|2620.94|2619.04|2625.19|2624.19|2616.44|2615.44|16305
1585253700000|2020-03-26 20:15:00|2621.11|2619.21|2620.6|2618.7|2621.88|2619.98|2619.85|2617.95|63
1585254000000|2020-03-26 20:20:00|2620.66|2618.76|2621.41|2619.51|2621.98|2620.08|2620.66|2618.76|0
1585254300000|2020-03-26 20:25:00|2621.63|2619.73|2620.99|2619.09|2621.75|2619.85|2619.69|2617.79|0
1585254600000|2020-03-26 20:30:00|2619.56|2618.56|2625.56|2624.56|2628.31|2627.31|2619.56|2618.56|7280
1585254900000|2020-03-26 20:35:00|2624.81|2623.81|2628.31|2627.31|2629.81|2628.81|2624.81|2623.81|2945
1585255200000|2020-03-26 20:40:00|2628.56|2627.56|2625.31|2624.31|2628.81|2627.81|2625.06|2624.06|2123
1585255500000|2020-03-26 20:45:00|2625.56|2624.56|2628.06|2627.06|2629.81|2628.81|2624.06|2623.06|2569
1585255800000|2020-03-26 20:50:00|2628.31|2627.31|2629.31|2628.31|2629.56|2628.56|2626.31|2625.31|1911
1585256100000|2020-03-26 20:55:00|2629.56|2628.56|2631.65|2629.75|2631.84|2630.81|2629.31|2628.31|3051
1585256400000|2020-03-26 21:00:00|2631.94|2630.04|2631.44|2629.54|2632.64|2630.74|2631.11|2629.21|1
1585256700000|2020-03-26 21:05:00|2631.51|2629.61|2631.44|2629.54|2631.7|2629.8|2630.61|2628.71|0
1585257000000|2020-03-26 21:10:00|2631.66|2629.76|2630.21|2628.31|2631.7|2629.8|2629.95|2628.05|0
1585257300000|2020-03-26 21:15:00|2629.99|2628.09|2629.63|2627.73|2630.06|2628.16|2629.12|2627.22|0
1585257600000|2020-03-26 21:20:00|2629.52|2627.62|2629.63|2627.73|2630.5|2628.6|2628.24|2626.34|0
1585257900000|2020-03-26 21:25:00|2629.81|2627.91|2631.62|2629.72|2632.02|2630.12|2629.81|2627.91|0
1585258200000|2020-03-26 21:30:00|2631.7|2629.8|2632.9|2631|2634.13|2632.23|2631.55|2629.65|0
1585258500000|2020-03-26 21:35:00|2632.64|2630.74|2633.55|2631.65|2633.55|2631.65|2632.5|2630.6|0
1585258800000|2020-03-26 21:40:00|2633.58|2631.68|2631.95|2630.05|2633.58|2631.68|2631.26|2629.36|0
1585259100000|2020-03-26 21:45:00|2631.99|2630.09|2633.47|2631.57|2633.95|2632.05|2631.59|2629.69|0
1585259400000|2020-03-26 21:50:00|2633.62|2631.72|2632.57|2630.67|2634.28|2632.38|2632.06|2630.16|0
1585259700000|2020-03-26 21:55:00|2632.5|2630.6|2636.2|2634.3|2636.6|2634.7|2631.73|2629.83|0
1585260000000|2020-03-26 22:00:00|2639.06|2638.06|2631.56|2630.56|2639.81|2638.81|2627.81|2626.81|3774
1585260300000|2020-03-26 22:05:00|2631.94|2630.94|2627.06|2626.06|2632.31|2631.31|2623.94|2622.94|3485
1585260600000|2020-03-26 22:10:00|2626.94|2625.94|2629.06|2628.06|2629.81|2628.81|2623.44|2622.44|2142
1585260900000|2020-03-26 22:15:00|2629.31|2628.31|2626.44|2625.44|2629.94|2628.94|2624.31|2623.31|2363
1585261200000|2020-03-26 22:20:00|2626.19|2625.19|2623.19|2622.19|2626.44|2625.44|2621.81|2620.81|2259
1585261500000|2020-03-26 22:25:00|2623.06|2622.06|2626.94|2625.94|2627.31|2626.31|2620.94|2619.94|1460
1585261800000|2020-03-26 22:30:00|2627.06|2626.06|2628.81|2627.81|2631.94|2630.94|2625.69|2624.69|1429
1585262100000|2020-03-26 22:35:00|2628.69|2627.69|2628.69|2627.69|2630.31|2629.31|2626.44|2625.44|1207
1585262400000|2020-03-26 22:40:00|2628.81|2627.81|2623.94|2622.94|2629.69|2628.69|2623.19|2622.19|1247
1585262700000|2020-03-26 22:45:00|2623.81|2622.81|2621.56|2620.56|2624.94|2623.94|2617.69|2616.69|2577
1585263000000|2020-03-26 22:50:00|2621.44|2620.44|2619.81|2618.81|2622.44|2621.44|2618.44|2617.44|2549
1585263300000|2020-03-26 22:55:00|2619.94|2618.94|2616.81|2615.81|2621.44|2620.44|2615.94|2614.94|2062
1585263600000|2020-03-26 23:00:00|2616.94|2615.94|2616.81|2615.81|2618.31|2617.31|2615.44|2614.44|1046
1585263900000|2020-03-26 23:05:00|2616.94|2615.94|2616.81|2615.81|2617.31|2616.31|2612.69|2611.69|1711
1585264200000|2020-03-26 23:10:00|2616.44|2615.44|2618.31|2617.31|2619.56|2618.56|2616.44|2615.44|1136
1585264500000|2020-03-26 23:15:00|2618.44|2617.44|2627.44|2626.44|2630.44|2629.44|2617.56|2616.56|2770
1585264800000|2020-03-26 23:20:00|2627.31|2626.31|2629.56|2628.56|2629.56|2628.56|2625.69|2624.69|1183
1585265100000|2020-03-26 23:25:00|2629.44|2628.44|2627.94|2626.94|2630.31|2629.31|2626.31|2625.31|1300
1585265400000|2020-03-26 23:30:00|2627.81|2626.81|2623.56|2622.56|2627.81|2626.81|2622.06|2621.06|1249
1585265700000|2020-03-26 23:35:00|2623.44|2622.44|2629.44|2628.44|2630.31|2629.31|2623.06|2622.06|1554
1585266000000|2020-03-26 23:40:00|2629.06|2628.06|2631.81|2630.81|2635.81|2634.81|2628.94|2627.94|2011
1585266300000|2020-03-26 23:45:00|2631.94|2630.94|2631.94|2630.94|2635.81|2634.81|2631.19|2630.19|1637
1585266600000|2020-03-26 23:50:00|2632.19|2631.19|2632.69|2631.69|2633.94|2632.94|2629.69|2628.69|1666
1585266900000|2020-03-26 23:55:00|2632.56|2631.56|2642.06|2641.06|2645.19|2644.19|2631.94|2630.94|3364
1585267200000|2020-03-27 00:00:00|2641.94|2640.94|2644.94|2643.94|2645.19|2644.19|2638.06|2637.06|1647
1585267500000|2020-03-27 00:05:00|2645.06|2644.06|2637.94|2636.94|2645.19|2644.19|2635.69|2634.69|1548
1585267800000|2020-03-27 00:10:00|2638.06|2637.06|2634.69|2633.69|2639.81|2638.81|2633.56|2632.56|1138
1585268100000|2020-03-27 00:15:00|2634.81|2633.81|2629.19|2628.19|2639.44|2638.44|2628.94|2627.94|1405
1585268400000|2020-03-27 00:20:00|2629.06|2628.06|2624.81|2623.81|2630.44|2629.44|2623.81|2622.81|1707
1585268700000|2020-03-27 00:25:00|2625.19|2624.19|2629.56|2628.56|2631.44|2630.44|2625.19|2624.19|2619
1585269000000|2020-03-27 00:30:00|2629.69|2628.69|2625.31|2624.31|2634.81|2633.81|2625.19|2624.19|1606
1585269300000|2020-03-27 00:35:00|2625.19|2624.19|2628.94|2627.94|2631.56|2630.56|2625.19|2624.19|1293
1585269600000|2020-03-27 00:40:00|2628.81|2627.81|2624.31|2623.31|2629.19|2628.19|2623.81|2622.81|1591
1585269900000|2020-03-27 00:45:00|2624.19|2623.19|2616.81|2615.81|2625.31|2624.31|2614.69|2613.69|2153
1585270200000|2020-03-27 00:50:00|2616.69|2615.69|2617.69|2616.69|2621.31|2620.31|2616.56|2615.56|2557
1585270500000|2020-03-27 00:55:00|2618.19|2617.19|2606.44|2605.44|2618.19|2617.19|2603.69|2602.69|5356
1585270800000|2020-03-27 01:00:00|2606.06|2605.06|2605.56|2604.56|2608.06|2607.06|2598.56|2597.56|3846
1585271100000|2020-03-27 01:05:00|2605.69|2604.69|2596.69|2595.69|2606.19|2605.19|2596.69|2595.69|2735
1585271400000|2020-03-27 01:10:00|2596.81|2595.81|2588.69|2587.69|2599.44|2598.44|2588.69|2587.69|4836
1585271700000|2020-03-27 01:15:00|2588.44|2587.44|2588.44|2587.44|2595.19|2594.19|2587.94|2586.94|3740
1585272000000|2020-03-27 01:20:00|2588.31|2587.31|2591.69|2590.69|2592.56|2591.56|2584.31|2583.31|3615
1585272300000|2020-03-27 01:25:00|2591.56|2590.56|2591.31|2590.31|2595.56|2594.56|2589.31|2588.31|2252
1585272600000|2020-03-27 01:30:00|2591.44|2590.44|2600.31|2599.31|2603.06|2602.06|2587.81|2586.81|4094
1585272900000|2020-03-27 01:35:00|2600.06|2599.06|2595.19|2594.19|2602.94|2601.94|2591.81|2590.81|3011
1585273200000|2020-03-27 01:40:00|2595.31|2594.31|2589.56|2588.56|2596.69|2595.69|2589.06|2588.06|2427
1585273500000|2020-03-27 01:45:00|2589.44|2588.44|2587.31|2586.31|2591.94|2590.94|2585.44|2584.44|2112
1585273800000|2020-03-27 01:50:00|2587.19|2586.19|2584.56|2583.56|2588.31|2587.31|2580.69|2579.69|2750
1585274100000|2020-03-27 01:55:00|2585.31|2584.31|2594.81|2593.81|2595.06|2594.06|2584.94|2583.94|2568
1585274400000|2020-03-27 02:00:00|2595.19|2594.19|2589.56|2588.56|2595.31|2594.31|2588.69|2587.69|1945
1585274700000|2020-03-27 02:05:00|2589.44|2588.44|2590.31|2589.31|2595.06|2594.06|2589.44|2588.44|1672
1585275000000|2020-03-27 02:10:00|2590.06|2589.06|2582.06|2581.06|2590.31|2589.31|2581.94|2580.94|1634
1585275300000|2020-03-27 02:15:00|2581.94|2580.94|2580.56|2579.56|2582.94|2581.94|2577.69|2576.69|2386
1585275600000|2020-03-27 02:20:00|2580.69|2579.69|2583.44|2582.44|2583.81|2582.81|2579.31|2578.31|1186
1585275900000|2020-03-27 02:25:00|2583.56|2582.56|2578.81|2577.81|2584.94|2583.94|2578.31|2577.31|1441
1585276200000|2020-03-27 02:30:00|2579.19|2578.19|2583.56|2582.56|2583.81|2582.81|2577.69|2576.69|2042
1585276500000|2020-03-27 02:35:00|2583.31|2582.31|2579.69|2578.69|2583.44|2582.44|2578.44|2577.44|1857
1585276800000|2020-03-27 02:40:00|2579.81|2578.81|2585.19|2584.19|2586.19|2585.19|2578.69|2577.69|1823
1585277100000|2020-03-27 02:45:00|2585.44|2584.44|2586.06|2585.06|2587.19|2586.19|2582.31|2581.31|1441
1585277400000|2020-03-27 02:50:00|2587.06|2586.06|2579.19|2578.19|2591.56|2590.56|2579.06|2578.06|3131
1585277700000|2020-03-27 02:55:00|2579.06|2578.06|2578.44|2577.44|2581.56|2580.56|2574.81|2573.81|2330
1585278000000|2020-03-27 03:00:00|2578.56|2577.56|2575.81|2574.81|2582.31|2581.31|2574.44|2573.44|1908
1585278300000|2020-03-27 03:05:00|2575.94|2574.94|2582.19|2581.19|2582.69|2581.69|2575.94|2574.94|2209
1585278600000|2020-03-27 03:10:00|2581.81|2580.81|2584.81|2583.81|2586.56|2585.56|2579.81|2578.81|2888
1585278900000|2020-03-27 03:15:00|2584.94|2583.94|2582.56|2581.56|2586.06|2585.06|2581.81|2580.81|1154
1585279200000|2020-03-27 03:20:00|2582.69|2581.69|2590.44|2589.44|2594.94|2593.94|2581.56|2580.56|2038
1585279500000|2020-03-27 03:25:00|2590.56|2589.56|2590.19|2589.19|2592.19|2591.19|2587.31|2586.31|1420
1585279800000|2020-03-27 03:30:00|2590.94|2589.94|2586.81|2585.81|2590.94|2589.94|2585.44|2584.44|1419
1585280100000|2020-03-27 03:35:00|2586.69|2585.69|2580.44|2579.44|2587.06|2586.06|2579.94|2578.94|1847
1585280400000|2020-03-27 03:40:00|2580.56|2579.56|2584.06|2583.06|2586.94|2585.94|2578.19|2577.19|1605
1585280700000|2020-03-27 03:45:00|2583.94|2582.94|2588.81|2587.81|2590.06|2589.06|2583.19|2582.19|1463
1585281000000|2020-03-27 03:50:00|2588.69|2587.69|2591.06|2590.06|2594.44|2593.44|2586.19|2585.19|1621
1585281300000|2020-03-27 03:55:00|2590.81|2589.81|2590.06|2589.06|2594.19|2593.19|2589.69|2588.69|1896
1585281600000|2020-03-27 04:00:00|2590.19|2589.19|2588.81|2587.81|2591.44|2590.44|2586.19|2585.19|1397
1585281900000|2020-03-27 04:05:00|2588.94|2587.94|2583.56|2582.56|2588.94|2587.94|2581.31|2580.31|1698
1585282200000|2020-03-27 04:10:00|2583.44|2582.44|2582.81|2581.81|2584.06|2583.06|2581.44|2580.44|1370
1585282500000|2020-03-27 04:15:00|2582.69|2581.69|2582.69|2581.69|2584.81|2583.81|2580.56|2579.56|1249
1585282800000|2020-03-27 04:20:00|2582.56|2581.56|2582.06|2581.06|2582.94|2581.94|2579.31|2578.31|1573
1585283100000|2020-03-27 04:25:00|2581.94|2580.94|2580.81|2579.81|2583.56|2582.56|2580.44|2579.44|1193
1585283400000|2020-03-27 04:30:00|2581.19|2580.19|2577.19|2576.19|2581.69|2580.69|2575.31|2574.31|2363
1585283700000|2020-03-27 04:35:00|2577.31|2576.31|2577.31|2576.31|2578.94|2577.94|2576.19|2575.19|721
1585284000000|2020-03-27 04:40:00|2577.19|2576.19|2579.81|2578.81|2580.44|2579.44|2576.31|2575.31|1023
1585284300000|2020-03-27 04:45:00|2579.44|2578.44|2574.81|2573.81|2579.94|2578.94|2574.44|2573.44|655
1585284600000|2020-03-27 04:50:00|2574.94|2573.94|2570.19|2569.19|2576.19|2575.19|2570.19|2569.19|2368
1585284900000|2020-03-27 04:55:00|2570.44|2569.44|2572.44|2571.44|2574.19|2573.19|2569.94|2568.94|1233
1585285200000|2020-03-27 05:00:00|2572.31|2571.31|2570.06|2569.06|2574.94|2573.94|2570.06|2569.06|1486
1585285500000|2020-03-27 05:05:00|2569.94|2568.94|2566.81|2565.81|2573.44|2572.44|2565.94|2564.94|1899
1585285800000|2020-03-27 05:10:00|2566.69|2565.69|2567.81|2566.81|2568.31|2567.31|2564.19|2563.19|2002
1585286100000|2020-03-27 05:15:00|2567.69|2566.69|2563.56|2562.56|2567.69|2566.69|2563.19|2562.19|955
1585286400000|2020-03-27 05:20:00|2563.44|2562.44|2567.56|2566.56|2570.31|2569.31|2563.19|2562.19|1035
1585286700000|2020-03-27 05:25:00|2567.44|2566.44|2569.06|2568.06|2569.44|2568.44|2564.81|2563.81|1698
1585287000000|2020-03-27 05:30:00|2569.19|2568.19|2577.06|2576.06|2579.81|2578.81|2567.94|2566.94|1638
1585287300000|2020-03-27 05:35:00|2576.94|2575.94|2577.44|2576.44|2578.56|2577.56|2573.94|2572.94|1031
1585287600000|2020-03-27 05:40:00|2577.56|2576.56|2578.06|2577.06|2581.81|2580.81|2575.31|2574.31|1418
1585287900000|2020-03-27 05:45:00|2578.31|2577.31|2574.31|2573.31|2580.81|2579.81|2571.44|2570.44|1428
1585288200000|2020-03-27 05:50:00|2574.44|2573.44|2579.31|2578.31|2579.81|2578.81|2574.19|2573.19|1398
1585288500000|2020-03-27 05:55:00|2579.44|2578.44|2599.69|2598.69|2600.44|2599.44|2579.44|2578.44|3421
1585288800000|2020-03-27 06:00:00|2599.06|2598.06|2606.81|2605.81|2608.44|2607.44|2592.94|2591.94|3322
1585289100000|2020-03-27 06:05:00|2606.94|2605.94|2604.31|2603.31|2608.81|2607.81|2601.06|2600.06|2442
1585289400000|2020-03-27 06:10:00|2604.56|2603.56|2598.69|2597.69|2605.31|2604.31|2596.44|2595.44|1412
1585289700000|2020-03-27 06:15:00|2598.56|2597.56|2605.19|2604.19|2608.19|2607.19|2594.94|2593.94|1743
1585290000000|2020-03-27 06:20:00|2605.56|2604.56|2605.44|2604.44|2613.19|2612.19|2601.19|2600.19|2063
1585290300000|2020-03-27 06:25:00|2605.31|2604.31|2605.31|2604.31|2608.31|2607.31|2602.69|2601.69|1420
1585290600000|2020-03-27 06:30:00|2605.56|2604.56|2604.69|2603.69|2610.19|2609.19|2603.56|2602.56|1442
1585290900000|2020-03-27 06:35:00|2604.56|2603.56|2601.94|2600.94|2605.06|2604.06|2600.69|2599.69|1045
1585291200000|2020-03-27 06:40:00|2601.81|2600.81|2595.56|2594.56|2604.81|2603.81|2595.44|2594.44|1070
1585291500000|2020-03-27 06:45:00|2595.44|2594.44|2593.19|2592.19|2596.94|2595.94|2589.06|2588.06|1735
1585291800000|2020-03-27 06:50:00|2593.06|2592.06|2598.19|2597.19|2599.94|2598.94|2593.06|2592.06|1211
1585292100000|2020-03-27 06:55:00|2597.44|2596.44|2597.31|2596.31|2599.69|2598.69|2593.19|2592.19|886
1585292400000|2020-03-27 07:00:00|2597.56|2596.56|2589.81|2588.81|2598.19|2597.19|2589.69|2588.69|1318
1585292700000|2020-03-27 07:05:00|2590.69|2589.69|2589.44|2588.44|2595.56|2594.56|2585.44|2584.44|1970
1585293000000|2020-03-27 07:10:00|2589.31|2588.31|2580.94|2579.94|2590.94|2589.94|2576.44|2575.44|1925
1585293300000|2020-03-27 07:15:00|2580.69|2579.69|2587.19|2586.19|2590.19|2589.19|2580.19|2579.19|2016
1585293600000|2020-03-27 07:20:00|2587.06|2586.06|2587.31|2586.31|2591.81|2590.81|2579.06|2578.06|2346
1585293900000|2020-03-27 07:25:00|2587.06|2586.06|2590.19|2589.19|2594.31|2593.31|2586.44|2585.44|1699
1585294200000|2020-03-27 07:30:00|2590.06|2589.06|2585.56|2584.56|2593.81|2592.81|2584.19|2583.19|1769
1585294500000|2020-03-27 07:35:00|2585.69|2584.69|2584.06|2583.06|2589.81|2588.81|2581.94|2580.94|1934
1585294800000|2020-03-27 07:40:00|2584.44|2583.44|2587.06|2586.06|2588.56|2587.56|2582.94|2581.94|917
1585295100000|2020-03-27 07:45:00|2587.19|2586.19|2587.44|2586.44|2592.44|2591.44|2585.81|2584.81|1413
1585295400000|2020-03-27 07:50:00|2587.56|2586.56|2584.44|2583.44|2591.19|2590.19|2583.44|2582.44|1217
1585295700000|2020-03-27 07:55:00|2584.19|2583.19|2578.56|2577.56|2584.31|2583.31|2574.56|2573.56|3193
1585296000000|2020-03-27 08:00:00|2578.81|2577.81|2585.56|2584.56|2585.94|2584.94|2574.44|2573.44|4085
1585296300000|2020-03-27 08:05:00|2585.44|2584.44|2588.06|2587.06|2592.81|2591.81|2583.31|2582.31|4125
1585296600000|2020-03-27 08:10:00|2587.94|2586.94|2589.06|2588.06|2593.31|2592.31|2582.81|2581.81|2910
1585296900000|2020-03-27 08:15:00|2590.06|2589.06|2582.19|2581.19|2593.31|2592.31|2578.19|2577.19|2552
1585297200000|2020-03-27 08:20:00|2580.31|2579.31|2582.31|2581.31|2582.81|2581.81|2574.81|2573.81|2542
1585297500000|2020-03-27 08:25:00|2581.94|2580.94|2587.06|2586.06|2587.31|2586.31|2576.44|2575.44|2582
1585297800000|2020-03-27 08:30:00|2587.44|2586.44|2582.19|2581.19|2588.69|2587.69|2577.94|2576.94|2772
1585298100000|2020-03-27 08:35:00|2582.31|2581.31|2579.31|2578.31|2583.94|2582.94|2576.56|2575.56|1931
1585298400000|2020-03-27 08:40:00|2580.19|2579.19|2582.81|2581.81|2586.31|2585.31|2580.19|2579.19|1996
1585298700000|2020-03-27 08:45:00|2582.94|2581.94|2581.06|2580.06|2585.81|2584.81|2580.06|2579.06|2188
1585299000000|2020-03-27 08:50:00|2581.19|2580.19|2576.81|2575.81|2582.69|2581.69|2576.44|2575.44|1723
1585299300000|2020-03-27 08:55:00|2577.06|2576.06|2574.19|2573.19|2580.44|2579.44|2572.81|2571.81|2530
1585299600000|2020-03-27 09:00:00|2574.31|2573.31|2572.06|2571.06|2585.19|2584.19|2570.81|2569.81|3401
1585299900000|2020-03-27 09:05:00|2572.19|2571.19|2571.44|2570.44|2572.19|2571.19|2567.69|2566.69|4074
1585300200000|2020-03-27 09:10:00|2570.69|2569.69|2573.81|2572.81|2578.19|2577.19|2569.31|2568.31|3549
1585300500000|2020-03-27 09:15:00|2574.06|2573.06|2575.81|2574.81|2581.94|2580.94|2572.19|2571.19|2261
1585300800000|2020-03-27 09:20:00|2575.69|2574.69|2575.44|2574.44|2579.81|2578.81|2575.19|2574.19|2183
1585301100000|2020-03-27 09:25:00|2575.56|2574.56|2570.31|2569.31|2576.94|2575.94|2570.31|2569.31|1730
1585301400000|2020-03-27 09:30:00|2569.94|2568.94|2565.06|2564.06|2570.56|2569.56|2563.94|2562.94|3977
1585301700000|2020-03-27 09:35:00|2565.19|2564.19|2566.06|2565.06|2568.19|2567.19|2563.94|2562.94|1836
1585302000000|2020-03-27 09:40:00|2565.81|2564.81|2566.19|2565.19|2569.44|2568.44|2563.69|2562.69|3052
1585302300000|2020-03-27 09:45:00|2566.31|2565.31|2569.06|2568.06|2569.81|2568.81|2564.31|2563.31|1960
1585302600000|2020-03-27 09:50:00|2568.94|2567.94|2564.19|2563.19|2572.31|2571.31|2563.69|2562.69|3184
1585302900000|2020-03-27 09:55:00|2564.06|2563.06|2562.94|2561.94|2566.44|2565.44|2562.69|2561.69|4129
1585303200000|2020-03-27 10:00:00|2563.06|2562.06|2559.56|2558.56|2563.31|2562.31|2555.19|2554.19|5135
1585303500000|2020-03-27 10:05:00|2559.31|2558.31|2559.56|2558.56|2568.44|2567.44|2557.56|2556.56|5363
1585303800000|2020-03-27 10:10:00|2559.81|2558.81|2558.69|2557.69|2560.69|2559.69|2555.19|2554.19|2990
1585304100000|2020-03-27 10:15:00|2558.56|2557.56|2557.94|2556.94|2559.19|2558.19|2555.06|2554.06|2769
1585304400000|2020-03-27 10:20:00|2558.19|2557.19|2555.69|2554.69|2562.19|2561.19|2555.31|2554.31|2457
1585304700000|2020-03-27 10:25:00|2555.94|2554.94|2560.19|2559.19|2560.81|2559.81|2555.31|2554.31|2137
1585305000000|2020-03-27 10:30:00|2560.06|2559.06|2574.56|2573.56|2576.19|2575.19|2556.69|2555.69|4480
1585305300000|2020-03-27 10:35:00|2575.19|2574.19|2568.06|2567.06|2580.94|2579.94|2567.81|2566.81|6333
1585305600000|2020-03-27 10:40:00|2567.19|2566.19|2572.44|2571.44|2573.06|2572.06|2563.19|2562.19|3341
1585305900000|2020-03-27 10:45:00|2572.31|2571.31|2565.94|2564.94|2575.56|2574.56|2565.44|2564.44|2921
1585306200000|2020-03-27 10:50:00|2565.81|2564.81|2560.94|2559.94|2566.44|2565.44|2560.94|2559.94|2763
1585306500000|2020-03-27 10:55:00|2560.81|2559.81|2553.69|2552.69|2561.69|2560.69|2551.94|2550.94|4515
1585306800000|2020-03-27 11:00:00|2554.94|2553.94|2561.94|2560.94|2563.44|2562.44|2553.94|2552.94|4033
1585307100000|2020-03-27 11:05:00|2561.81|2560.81|2565.69|2564.69|2568.81|2567.81|2560.81|2559.81|3131
1585307400000|2020-03-27 11:10:00|2565.56|2564.56|2567.94|2566.94|2570.94|2569.94|2563.69|2562.69|2990
1585307700000|2020-03-27 11:15:00|2569.56|2568.56|2564.06|2563.06|2570.19|2569.19|2562.94|2561.94|2795
1585308000000|2020-03-27 11:20:00|2563.94|2562.94|2555.19|2554.19|2566.19|2565.19|2554.94|2553.94|3913
1585308300000|2020-03-27 11:25:00|2554.44|2553.44|2553.44|2552.44|2560.19|2559.19|2552.94|2551.94|3347
1585308600000|2020-03-27 11:30:00|2553.69|2552.69|2547.69|2546.69|2555.69|2554.69|2547.69|2546.69|5017
1585308900000|2020-03-27 11:35:00|2547.94|2546.94|2552.81|2551.81|2556.19|2555.19|2547.19|2546.19|4927
1585309200000|2020-03-27 11:40:00|2552.06|2551.06|2556.44|2555.44|2558.44|2557.44|2548.94|2547.94|5653
1585309500000|2020-03-27 11:45:00|2556.19|2555.19|2548.94|2547.94|2562.56|2561.56|2548.44|2547.44|4871
1585309800000|2020-03-27 11:50:00|2548.81|2547.81|2543.94|2542.94|2551.06|2550.06|2541.94|2540.94|5645
1585310100000|2020-03-27 11:55:00|2544.06|2543.06|2545.06|2544.06|2550.44|2549.44|2541.69|2540.69|5720
1585310400000|2020-03-27 12:00:00|2544.81|2543.81|2543.69|2542.69|2545.06|2544.06|2537.19|2536.19|6794
1585310700000|2020-03-27 12:05:00|2543.94|2542.94|2541.44|2540.44|2547.94|2546.94|2540.94|2539.94|4049
1585311000000|2020-03-27 12:10:00|2541.19|2540.19|2539.81|2538.81|2547.69|2546.69|2539.44|2538.44|4408
1585311300000|2020-03-27 12:15:00|2539.56|2538.56|2548.19|2547.19|2548.44|2547.44|2537.69|2536.69|6388
1585311600000|2020-03-27 12:20:00|2548.31|2547.31|2550.31|2549.31|2551.44|2550.44|2547.06|2546.06|3960
1585311900000|2020-03-27 12:25:00|2550.44|2549.44|2562.19|2561.19|2562.19|2561.19|2550.19|2549.19|5671
1585312200000|2020-03-27 12:30:00|2561.94|2560.94|2558.94|2557.94|2568.19|2567.19|2557.69|2556.69|6080
1585312500000|2020-03-27 12:35:00|2558.44|2557.44|2559.19|2558.19|2566.81|2565.81|2557.69|2556.69|7196
1585312800000|2020-03-27 12:40:00|2559.56|2558.56|2551.44|2550.44|2560.81|2559.81|2549.69|2548.69|7286
1585313100000|2020-03-27 12:45:00|2551.56|2550.56|2544.69|2543.69|2552.44|2551.44|2544.69|2543.69|5717
1585313400000|2020-03-27 12:50:00|2544.94|2543.94|2547.19|2546.19|2547.19|2546.19|2539.44|2538.44|6664
1585313700000|2020-03-27 12:55:00|2547.06|2546.06|2538.19|2537.19|2548.69|2547.69|2537.94|2536.94|5376
1585314000000|2020-03-27 13:00:00|2538.44|2537.44|2540.44|2539.44|2545.94|2544.94|2535.69|2534.69|8812
1585314300000|2020-03-27 13:05:00|2539.19|2538.19|2530.19|2529.19|2539.19|2538.19|2529.19|2528.19|8691
1585314600000|2020-03-27 13:10:00|2530.94|2529.94|2528.19|2527.19|2535.94|2534.94|2527.94|2526.94|7680
1585314900000|2020-03-27 13:15:00|2528.06|2527.06|2535.94|2534.94|2537.56|2536.56|2528.06|2527.06|8114
1585315200000|2020-03-27 13:20:00|2535.69|2534.69|2538.19|2537.19|2540.31|2539.31|2533.69|2532.69|10002
1585315500000|2020-03-27 13:25:00|2538.44|2537.44|2540.81|2539.81|2544.56|2543.56|2532.94|2531.94|13924
1585315800000|2020-03-27 13:30:00|2540.44|2539.44|2543.84|2543.04|2548.59|2547.79|2536.21|2535.41|38987
1585316100000|2020-03-27 13:35:00|2543.71|2542.91|2541.84|2541.04|2558.09|2557.29|2541.59|2540.79|29948
1585316400000|2020-03-27 13:40:00|2541.59|2540.79|2528.84|2528.04|2542.09|2541.29|2525.09|2524.29|29884
1585316700000|2020-03-27 13:45:00|2529.21|2528.41|2528.09|2527.29|2530.34|2529.54|2518.84|2518.04|32313
1585317000000|2020-03-27 13:50:00|2528.34|2527.54|2532.09|2531.29|2543.84|2543.04|2527.71|2526.91|27088
1585317300000|2020-03-27 13:55:00|2532.34|2531.54|2540.34|2539.54|2544.84|2544.04|2531.84|2531.04|18676
1585317600000|2020-03-27 14:00:00|2539.84|2539.04|2538.84|2538.04|2541.71|2540.91|2531.34|2530.54|17325
1585317900000|2020-03-27 14:05:00|2539.09|2538.29|2549.34|2548.54|2550.84|2550.04|2538.84|2538.04|21952
1585318200000|2020-03-27 14:10:00|2549.84|2549.04|2548.59|2547.79|2554.09|2553.29|2543.84|2543.04|17629
1585318500000|2020-03-27 14:15:00|2548.09|2547.29|2537.09|2536.29|2550.34|2549.54|2532.34|2531.54|25858
1585318800000|2020-03-27 14:20:00|2536.96|2536.16|2535.84|2535.04|2544.09|2543.29|2529.84|2529.04|18255
1585319100000|2020-03-27 14:25:00|2536.59|2535.79|2537.09|2536.29|2542.84|2542.04|2531.09|2530.29|14659
1585319400000|2020-03-27 14:30:00|2537.34|2536.54|2532.21|2531.41|2540.09|2539.29|2528.59|2527.79|15090
1585319700000|2020-03-27 14:35:00|2532.34|2531.54|2533.59|2532.79|2537.84|2537.04|2527.59|2526.79|16140
1585320000000|2020-03-27 14:40:00|2533.84|2533.04|2533.84|2533.04|2541.84|2541.04|2531.84|2531.04|15181
1585320300000|2020-03-27 14:45:00|2533.96|2533.16|2537.46|2536.66|2540.71|2539.91|2530.09|2529.29|16034
1585320600000|2020-03-27 14:50:00|2537.59|2536.79|2543.59|2542.79|2544.59|2543.79|2531.59|2530.79|13392
1585320900000|2020-03-27 14:55:00|2544.34|2543.54|2540.34|2539.54|2545.09|2544.29|2535.59|2534.79|15328
1585321200000|2020-03-27 15:00:00|2540.09|2539.29|2544.09|2543.29|2546.59|2545.79|2539.84|2539.04|13182
1585321500000|2020-03-27 15:05:00|2544.21|2543.41|2557.34|2556.54|2558.84|2558.04|2540.34|2539.54|20382
1585321800000|2020-03-27 15:10:00|2557.59|2556.79|2553.34|2552.54|2557.84|2557.04|2551.59|2550.79|16740
1585322100000|2020-03-27 15:15:00|2553.59|2552.79|2564.59|2563.79|2570.84|2570.04|2553.59|2552.79|26140
1585322400000|2020-03-27 15:20:00|2564.34|2563.54|2556.34|2555.54|2565.71|2564.91|2552.09|2551.29|17391
1585322700000|2020-03-27 15:25:00|2556.09|2555.29|2552.84|2552.04|2561.71|2560.91|2546.84|2546.04|15825
1585323000000|2020-03-27 15:30:00|2552.59|2551.79|2553.59|2552.79|2555.09|2554.29|2545.09|2544.29|12842
1585323300000|2020-03-27 15:35:00|2553.34|2552.54|2552.09|2551.29|2559.59|2558.79|2550.09|2549.29|12361
1585323600000|2020-03-27 15:40:00|2551.84|2551.04|2544.84|2544.04|2554.59|2553.79|2541.59|2540.79|19839
1585323900000|2020-03-27 15:45:00|2544.59|2543.79|2540.09|2539.29|2545.21|2544.41|2536.34|2535.54|17681
1585324200000|2020-03-27 15:50:00|2540.59|2539.79|2545.84|2545.04|2546.09|2545.29|2539.34|2538.54|12765
1585324500000|2020-03-27 15:55:00|2545.59|2544.79|2534.96|2534.16|2546.09|2545.29|2532.84|2532.04|15131
1585324800000|2020-03-27 16:00:00|2534.84|2534.04|2534.84|2534.04|2539.34|2538.54|2531.09|2530.29|15255
1585325100000|2020-03-27 16:05:00|2534.34|2533.54|2535.09|2534.29|2539.34|2538.54|2530.09|2529.29|12866
1585325400000|2020-03-27 16:10:00|2534.84|2534.04|2538.59|2537.79|2542.21|2541.41|2534.59|2533.79|12314
1585325700000|2020-03-27 16:15:00|2538.84|2538.04|2547.84|2547.04|2548.59|2547.79|2535.34|2534.54|18406
1585326000000|2020-03-27 16:20:00|2547.34|2546.54|2542.84|2542.04|2547.59|2546.79|2539.71|2538.91|12324
1585326300000|2020-03-27 16:25:00|2542.59|2541.79|2541.84|2541.04|2548.09|2547.29|2541.09|2540.29|11667
1585326600000|2020-03-27 16:30:00|2541.34|2540.54|2550.84|2550.04|2554.09|2553.29|2538.84|2538.04|18920
1585326900000|2020-03-27 16:35:00|2551.09|2550.29|2554.84|2554.04|2558.59|2557.79|2549.84|2549.04|13101
1585327200000|2020-03-27 16:40:00|2554.96|2554.16|2559.34|2558.54|2559.46|2558.66|2552.34|2551.54|8831
1585327500000|2020-03-27 16:45:00|2559.59|2558.79|2550.34|2549.54|2559.84|2559.04|2550.34|2549.54|10621
1585327800000|2020-03-27 16:50:00|2550.84|2550.04|2558.34|2557.54|2560.34|2559.54|2549.34|2548.54|11310
1585328100000|2020-03-27 16:55:00|2558.84|2558.04|2559.96|2559.16|2560.34|2559.54|2553.09|2552.29|11723
1585328400000|2020-03-27 17:00:00|2560.09|2559.29|2561.09|2560.29|2565.34|2564.54|2557.59|2556.79|12706
1585328700000|2020-03-27 17:05:00|2561.34|2560.54|2552.59|2551.79|2562.84|2562.04|2552.34|2551.54|11064
1585329000000|2020-03-27 17:10:00|2552.84|2552.04|2549.84|2549.04|2556.59|2555.79|2548.84|2548.04|9752
1585329300000|2020-03-27 17:15:00|2550.46|2549.66|2552.34|2551.54|2554.34|2553.54|2545.34|2544.54|12346
1585329600000|2020-03-27 17:20:00|2552.59|2551.79|2555.59|2554.79|2556.09|2555.29|2551.84|2551.04|7062
1585329900000|2020-03-27 17:25:00|2555.84|2555.04|2549.34|2548.54|2564.09|2563.29|2546.34|2545.54|24964
1585330200000|2020-03-27 17:30:00|2549.59|2548.79|2565.84|2565.04|2567.34|2566.54|2547.84|2547.04|20167
1585330500000|2020-03-27 17:35:00|2566.09|2565.29|2574.59|2573.79|2574.84|2574.04|2558.59|2557.79|17705
1585330800000|2020-03-27 17:40:00|2574.84|2574.04|2571.59|2570.79|2581.34|2580.54|2569.84|2569.04|22761
1585331100000|2020-03-27 17:45:00|2571.84|2571.04|2575.84|2575.04|2578.59|2577.79|2564.46|2563.66|18705
1585331400000|2020-03-27 17:50:00|2576.09|2575.29|2571.09|2570.29|2577.46|2576.66|2568.59|2567.79|11186
1585331700000|2020-03-27 17:55:00|2571.34|2570.54|2565.09|2564.29|2576.34|2575.54|2564.84|2564.04|10840
1585332000000|2020-03-27 18:00:00|2565.59|2564.79|2559.34|2558.54|2568.96|2568.16|2558.84|2558.04|16229
1585332300000|2020-03-27 18:05:00|2559.71|2558.91|2558.84|2558.04|2565.09|2564.29|2557.21|2556.41|9635
1585332600000|2020-03-27 18:10:00|2559.09|2558.29|2567.34|2566.54|2568.09|2567.29|2558.96|2558.16|10653
1585332900000|2020-03-27 18:15:00|2567.84|2567.04|2573.09|2572.29|2575.09|2574.29|2566.09|2565.29|14753
1585333200000|2020-03-27 18:20:00|2572.96|2572.16|2568.34|2567.54|2574.84|2574.04|2566.84|2566.04|9488
1585333500000|2020-03-27 18:25:00|2568.59|2567.79|2572.09|2571.29|2576.59|2575.79|2565.34|2564.54|11966
1585333800000|2020-03-27 18:30:00|2572.21|2571.41|2579.46|2578.66|2581.09|2580.29|2570.84|2570.04|11990
1585334100000|2020-03-27 18:35:00|2579.59|2578.79|2575.84|2575.04|2581.34|2580.54|2573.84|2573.04|11949
1585334400000|2020-03-27 18:40:00|2576.09|2575.29|2570.34|2569.54|2578.59|2577.79|2568.59|2567.79|10948
1585334700000|2020-03-27 18:45:00|2570.59|2569.79|2569.84|2569.04|2573.59|2572.79|2565.46|2564.66|10864
1585335000000|2020-03-27 18:50:00|2570.09|2569.29|2576.46|2575.66|2578.09|2577.29|2564.59|2563.79|12645
1585335300000|2020-03-27 18:55:00|2576.59|2575.79|2585.09|2584.29|2586.09|2585.29|2574.71|2573.91|15190
1585335600000|2020-03-27 19:00:00|2585.34|2584.54|2590.09|2589.29|2590.84|2590.04|2579.09|2578.29|22639
1585335900000|2020-03-27 19:05:00|2589.84|2589.04|2594.34|2593.54|2596.59|2595.79|2585.09|2584.29|21161
1585336200000|2020-03-27 19:10:00|2594.59|2593.79|2590.34|2589.54|2600.71|2599.91|2589.21|2588.41|18562
1585336500000|2020-03-27 19:15:00|2590.59|2589.79|2599.59|2598.79|2602.09|2601.29|2589.59|2588.79|21099
1585336800000|2020-03-27 19:20:00|2599.71|2598.91|2606.84|2606.04|2607.09|2606.29|2593.59|2592.79|19793
1585337100000|2020-03-27 19:25:00|2606.34|2605.54|2606.84|2606.04|2617.34|2616.54|2605.34|2604.54|28415
1585337400000|2020-03-27 19:30:00|2607.09|2606.29|2596.34|2595.54|2609.34|2608.54|2590.59|2589.79|29499
1585337700000|2020-03-27 19:35:00|2596.09|2595.29|2580.34|2579.54|2596.09|2595.29|2579.34|2578.54|25145
1585338000000|2020-03-27 19:40:00|2580.09|2579.29|2569.51|2568.71|2581.09|2580.29|2563.01|2562.21|41979
1585338300000|2020-03-27 19:45:00|2569.26|2568.46|2560.01|2559.21|2579.76|2578.96|2557.51|2556.71|40476
1585338600000|2020-03-27 19:50:00|2559.26|2558.46|2536.76|2535.96|2559.26|2558.46|2535.76|2534.96|74785
1585338900000|2020-03-27 19:55:00|2537.01|2536.21|2545.01|2544.21|2548.51|2547.71|2536.26|2535.46|112322
1585339200000|2020-03-27 20:00:00|2544.58|2543.78|2541.18|2540.18|2551.05|2550.05|2540.93|2539.93|48755
1585339500000|2020-03-27 20:05:00|2541.05|2540.05|2535.18|2534.18|2541.93|2540.93|2533.93|2532.93|18034
1585339800000|2020-03-27 20:10:00|2535.05|2534.05|2537.08|2535.18|2539.18|2538.18|2531.43|2530.43|20502
1585340100000|2020-03-27 20:15:00|2537.06|2535.16|2535.5|2533.6|2537.37|2535.47|2535.5|2533.6|9
1585340400000|2020-03-27 20:20:00|2535.53|2533.63|2536.11|2534.21|2536.56|2534.66|2534.82|2532.92|0
1585340700000|2020-03-27 20:25:00|2536.15|2534.25|2538.24|2536.34|2538.87|2536.97|2536.15|2534.25|0
1585341000000|2020-03-27 20:30:00|2537.55|2536.55|2535.8|2534.8|2537.8|2536.8|2530.05|2529.05|6395
1585341300000|2020-03-27 20:35:00|2536.05|2535.05|2532.05|2531.05|2536.05|2535.05|2529.05|2528.05|3403
1585341600000|2020-03-27 20:40:00|2532.3|2531.3|2531.8|2530.8|2533.05|2532.05|2531.55|2530.55|2834
1585341900000|2020-03-27 20:45:00|2531.55|2530.55|2534.3|2533.3|2535.8|2534.8|2531.55|2530.55|1697
1585342200000|2020-03-27 20:50:00|2534.05|2533.05|2534.55|2533.55|2538.55|2537.55|2532.8|2531.8|3156
1585342500000|2020-03-27 20:55:00|2534.8|2533.8|2533.21|2531.31|2536.05|2535.05|2530.55|2529.55|3444
1585342800000|2020-03-27 21:00:00|2533.23|2531.33|2533.23|2531.33|2533.23|2531.33|2533.23|2531.33|0
1585519200000|2020-03-29 22:00:00|2473.13|2472.13|2500.38|2499.38|2502.38|2501.38|2471.88|2470.88|15378
1585519500000|2020-03-29 22:05:00|2500.63|2499.63|2500.88|2499.88|2506.13|2505.13|2495.88|2494.88|6423
1585519800000|2020-03-29 22:10:00|2500.76|2499.76|2498.38|2497.38|2502.01|2501.01|2487.51|2486.51|5883
1585520100000|2020-03-29 22:15:00|2498.63|2497.63|2506.26|2505.26|2511.01|2510.01|2498.26|2497.26|6185
1585520400000|2020-03-29 22:20:00|2506.13|2505.13|2497.51|2496.51|2506.63|2505.63|2493.26|2492.26|3672
1585520700000|2020-03-29 22:25:00|2497.38|2496.38|2497.38|2496.38|2503.01|2502.01|2491.88|2490.88|1996
1585521000000|2020-03-29 22:30:00|2497.51|2496.51|2490.51|2489.51|2500.01|2499.01|2488.26|2487.26|2868
1585521300000|2020-03-29 22:35:00|2490.38|2489.38|2483.38|2482.38|2496.76|2495.76|2482.13|2481.13|3392
1585521600000|2020-03-29 22:40:00|2483.13|2482.13|2486.01|2485.01|2488.51|2487.51|2480.38|2479.38|2832
1585521900000|2020-03-29 22:45:00|2486.26|2485.26|2483.88|2482.88|2490.26|2489.26|2481.38|2480.38|2251
1585522200000|2020-03-29 22:50:00|2483.76|2482.76|2482.26|2481.26|2486.88|2485.88|2481.38|2480.38|1461
1585522500000|2020-03-29 22:55:00|2481.88|2480.88|2485.13|2484.13|2489.88|2488.88|2479.01|2478.01|2548
1585522800000|2020-03-29 23:00:00|2485.63|2484.63|2487.26|2486.26|2489.13|2488.13|2480.26|2479.26|1779
1585523100000|2020-03-29 23:05:00|2487.13|2486.13|2493.51|2492.51|2495.63|2494.63|2484.63|2483.63|2066
1585523400000|2020-03-29 23:10:00|2493.63|2492.63|2495.88|2494.88|2496.01|2495.01|2492.01|2491.01|2320
1585523700000|2020-03-29 23:15:00|2495.76|2494.76|2498.13|2497.13|2500.01|2499.01|2493.38|2492.38|2351
1585524000000|2020-03-29 23:20:00|2498.26|2497.26|2497.01|2496.01|2500.01|2499.01|2496.51|2495.51|1519
1585524300000|2020-03-29 23:25:00|2497.51|2496.51|2495.01|2494.01|2498.51|2497.51|2492.76|2491.76|1824
1585524600000|2020-03-29 23:30:00|2494.76|2493.76|2501.76|2500.76|2502.63|2501.63|2494.76|2493.76|2323
1585524900000|2020-03-29 23:35:00|2501.88|2500.88|2500.76|2499.76|2502.76|2501.76|2497.01|2496.01|2162
1585525200000|2020-03-29 23:40:00|2500.88|2499.88|2506.63|2505.63|2507.01|2506.01|2500.13|2499.13|2974
1585525500000|2020-03-29 23:45:00|2506.76|2505.76|2504.01|2503.01|2509.51|2508.51|2503.88|2502.88|3054
1585525800000|2020-03-29 23:50:00|2504.13|2503.13|2501.88|2500.88|2508.63|2507.63|2500.88|2499.88|3540
1585526100000|2020-03-29 23:55:00|2501.76|2500.76|2499.76|2498.76|2504.76|2503.76|2499.26|2498.26|2404
1585526400000|2020-03-30 00:00:00|2500.76|2499.76|2504.01|2503.01|2504.76|2503.76|2500.13|2499.13|2557
1585526700000|2020-03-30 00:05:00|2503.63|2502.63|2510.26|2509.26|2510.88|2509.88|2503.13|2502.13|2054
1585527000000|2020-03-30 00:10:00|2510.13|2509.13|2508.38|2507.38|2515.01|2514.01|2506.76|2505.76|4586
1585527300000|2020-03-30 00:15:00|2508.26|2507.26|2507.88|2506.88|2511.26|2510.26|2505.13|2504.13|1980
1585527600000|2020-03-30 00:20:00|2508.01|2507.01|2512.38|2511.38|2513.76|2512.76|2503.38|2502.38|3521
1585527900000|2020-03-30 00:25:00|2512.26|2511.26|2508.63|2507.63|2512.88|2511.88|2508.26|2507.26|2130
1585528200000|2020-03-30 00:30:00|2508.51|2507.51|2504.38|2503.38|2511.26|2510.26|2502.63|2501.63|2381
1585528500000|2020-03-30 00:35:00|2505.01|2504.01|2503.63|2502.63|2508.01|2507.01|2501.01|2500.01|2525
1585528800000|2020-03-30 00:40:00|2504.26|2503.26|2502.26|2501.26|2505.76|2504.76|2500.88|2499.88|2284
1585529100000|2020-03-30 00:45:00|2502.38|2501.38|2497.63|2496.63|2502.51|2501.51|2496.63|2495.63|2889
1585529400000|2020-03-30 00:50:00|2497.51|2496.51|2501.26|2500.26|2502.51|2501.51|2495.26|2494.26|2810
1585529700000|2020-03-30 00:55:00|2501.63|2500.63|2502.76|2501.76|2506.51|2505.51|2501.26|2500.26|1346
1585530000000|2020-03-30 01:00:00|2503.01|2502.01|2502.38|2501.38|2505.63|2504.63|2501.26|2500.26|1216
1585530300000|2020-03-30 01:05:00|2502.26|2501.26|2495.01|2494.01|2502.76|2501.76|2494.88|2493.88|3061
1585530600000|2020-03-30 01:10:00|2495.13|2494.13|2496.38|2495.38|2502.01|2501.01|2495.13|2494.13|2141
1585530900000|2020-03-30 01:15:00|2496.26|2495.26|2501.38|2500.38|2501.88|2500.88|2495.26|2494.26|2296
1585531200000|2020-03-30 01:20:00|2501.76|2500.76|2507.76|2506.76|2508.01|2507.01|2501.76|2500.76|2173
1585531500000|2020-03-30 01:25:00|2507.51|2506.51|2506.63|2505.63|2508.88|2507.88|2504.01|2503.01|2120
1585531800000|2020-03-30 01:30:00|2506.76|2505.76|2504.01|2503.01|2508.76|2507.76|2503.51|2502.51|2037
1585532100000|2020-03-30 01:35:00|2504.38|2503.38|2504.63|2503.63|2505.76|2504.76|2503.26|2502.26|896
1585532400000|2020-03-30 01:40:00|2504.76|2503.76|2509.88|2508.88|2510.01|2509.01|2503.38|2502.38|1152
1585532700000|2020-03-30 01:45:00|2509.76|2508.76|2504.76|2503.76|2511.88|2510.88|2503.63|2502.63|2618
1585533000000|2020-03-30 01:50:00|2505.01|2504.01|2504.01|2503.01|2506.76|2505.76|2503.63|2502.63|2526
1585533300000|2020-03-30 01:55:00|2504.26|2503.26|2507.38|2506.38|2507.51|2506.51|2503.76|2502.76|1297
1585533600000|2020-03-30 02:00:00|2507.13|2506.13|2507.38|2506.38|2508.63|2507.63|2504.38|2503.38|1888
1585533900000|2020-03-30 02:05:00|2507.26|2506.26|2508.26|2507.26|2510.01|2509.01|2506.38|2505.38|1704
1585534200000|2020-03-30 02:10:00|2508.51|2507.51|2508.01|2507.01|2510.88|2509.88|2508.01|2507.01|665
1585534500000|2020-03-30 02:15:00|2507.88|2506.88|2508.01|2507.01|2509.88|2508.88|2507.01|2506.01|1122
1585534800000|2020-03-30 02:20:00|2507.88|2506.88|2512.01|2511.01|2513.01|2512.01|2507.88|2506.88|2199
1585535100000|2020-03-30 02:25:00|2511.13|2510.13|2519.51|2518.51|2521.63|2520.63|2511.01|2510.01|3811
1585535400000|2020-03-30 02:30:00|2519.76|2518.76|2515.63|2514.63|2519.76|2518.76|2515.26|2514.26|1233
1585535700000|2020-03-30 02:35:00|2515.76|2514.76|2516.01|2515.01|2517.26|2516.26|2513.51|2512.51|896
1585536000000|2020-03-30 02:40:00|2516.26|2515.26|2513.76|2512.76|2520.51|2519.51|2513.63|2512.63|1639
1585536300000|2020-03-30 02:45:00|2513.63|2512.63|2508.88|2507.88|2514.88|2513.88|2507.88|2506.88|1685
1585536600000|2020-03-30 02:50:00|2509.01|2508.01|2513.76|2512.76|2516.38|2515.38|2508.88|2507.88|1311
1585536900000|2020-03-30 02:55:00|2513.38|2512.38|2511.51|2510.51|2514.13|2513.13|2510.26|2509.26|2364
1585537200000|2020-03-30 03:00:00|2511.63|2510.63|2508.88|2507.88|2511.76|2510.76|2505.01|2504.01|1660
1585537500000|2020-03-30 03:05:00|2508.76|2507.76|2508.51|2507.51|2511.01|2510.01|2508.01|2507.01|1468
1585537800000|2020-03-30 03:10:00|2508.13|2507.13|2508.13|2507.13|2512.76|2511.76|2508.01|2507.01|1365
1585538100000|2020-03-30 03:15:00|2508.38|2507.38|2517.51|2516.51|2519.01|2518.01|2508.26|2507.26|1429
1585538400000|2020-03-30 03:20:00|2517.88|2516.88|2517.01|2516.01|2519.88|2518.88|2516.26|2515.26|801
1585538700000|2020-03-30 03:25:00|2517.13|2516.13|2519.01|2518.01|2519.01|2518.01|2516.26|2515.26|615
1585539000000|2020-03-30 03:30:00|2518.88|2517.88|2520.76|2519.76|2521.01|2520.01|2516.26|2515.26|1227
1585539300000|2020-03-30 03:35:00|2520.88|2519.88|2521.13|2520.13|2522.76|2521.76|2519.63|2518.63|1257
1585539600000|2020-03-30 03:40:00|2521.26|2520.26|2521.63|2520.63|2521.88|2520.88|2520.26|2519.26|579
1585539900000|2020-03-30 03:45:00|2521.76|2520.76|2519.76|2518.76|2522.76|2521.76|2517.38|2516.38|1835
1585540200000|2020-03-30 03:50:00|2519.88|2518.88|2528.88|2527.88|2529.26|2528.26|2518.63|2517.63|2780
1585540500000|2020-03-30 03:55:00|2529.13|2528.13|2526.76|2525.76|2529.26|2528.26|2525.26|2524.26|941
1585540800000|2020-03-30 04:00:00|2527.01|2526.01|2530.88|2529.88|2532.63|2531.63|2526.26|2525.26|1729
1585541100000|2020-03-30 04:05:00|2531.13|2530.13|2535.63|2534.63|2537.01|2536.01|2530.38|2529.38|1912
1585541400000|2020-03-30 04:10:00|2534.88|2533.88|2537.51|2536.51|2537.76|2536.76|2533.76|2532.76|1290
1585541700000|2020-03-30 04:15:00|2537.76|2536.76|2539.88|2538.88|2541.76|2540.76|2534.01|2533.01|1936
1585542000000|2020-03-30 04:20:00|2540.01|2539.01|2547.63|2546.63|2548.01|2547.01|2539.01|2538.01|2078
1585542300000|2020-03-30 04:25:00|2547.76|2546.76|2539.01|2538.01|2547.76|2546.76|2539.01|2538.01|2540
1585542600000|2020-03-30 04:30:00|2539.13|2538.13|2535.26|2534.26|2541.01|2540.01|2535.01|2534.01|1555
1585542900000|2020-03-30 04:35:00|2534.88|2533.88|2535.63|2534.63|2536.26|2535.26|2534.13|2533.13|1258
1585543200000|2020-03-30 04:40:00|2535.51|2534.51|2534.26|2533.26|2538.76|2537.76|2534.13|2533.13|1472
1585543500000|2020-03-30 04:45:00|2534.38|2533.38|2539.13|2538.13|2541.01|2540.01|2531.01|2530.01|1656
1585543800000|2020-03-30 04:50:00|2538.88|2537.88|2540.13|2539.13|2543.38|2542.38|2537.76|2536.76|1144
1585544100000|2020-03-30 04:55:00|2540.01|2539.01|2550.51|2549.51|2555.01|2554.01|2540.01|2539.01|2716
1585544400000|2020-03-30 05:00:00|2550.76|2549.76|2550.51|2549.51|2553.88|2552.88|2547.01|2546.01|2282
1585544700000|2020-03-30 05:05:00|2550.63|2549.63|2555.88|2554.88|2558.01|2557.01|2545.76|2544.76|3299
1585545000000|2020-03-30 05:10:00|2555.38|2554.38|2556.26|2555.26|2556.26|2555.26|2549.26|2548.26|2883
1585545300000|2020-03-30 05:15:00|2556.76|2555.76|2554.26|2553.26|2556.88|2555.88|2550.13|2549.13|1517
1585545600000|2020-03-30 05:20:00|2554.51|2553.51|2556.38|2555.38|2558.01|2557.01|2553.88|2552.88|1631
1585545900000|2020-03-30 05:25:00|2556.51|2555.51|2556.38|2555.38|2558.01|2557.01|2553.88|2552.88|1426
1585546200000|2020-03-30 05:30:00|2556.26|2555.26|2561.38|2560.38|2561.38|2560.38|2555.26|2554.26|1719
1585546500000|2020-03-30 05:35:00|2561.51|2560.51|2563.26|2562.26|2565.51|2564.51|2560.88|2559.88|1946
1585546800000|2020-03-30 05:40:00|2563.51|2562.51|2573.76|2572.76|2573.88|2572.88|2563.01|2562.01|2880
1585547100000|2020-03-30 05:45:00|2574.01|2573.01|2572.38|2571.38|2580.13|2579.13|2569.51|2568.51|3526
1585547400000|2020-03-30 05:50:00|2572.51|2571.51|2568.01|2567.01|2575.01|2574.01|2565.13|2564.13|2545
1585547700000|2020-03-30 05:55:00|2568.13|2567.13|2574.63|2573.63|2576.26|2575.26|2567.76|2566.76|2951
1585548000000|2020-03-30 06:00:00|2574.26|2573.26|2565.76|2564.76|2576.26|2575.26|2564.26|2563.26|2746
1585548300000|2020-03-30 06:05:00|2565.88|2564.88|2560.13|2559.13|2567.13|2566.13|2558.01|2557.01|3384
1585548600000|2020-03-30 06:10:00|2560.01|2559.01|2556.88|2555.88|2566.01|2565.01|2556.26|2555.26|2620
1585548900000|2020-03-30 06:15:00|2556.51|2555.51|2560.88|2559.88|2562.38|2561.38|2553.76|2552.76|1642
1585549200000|2020-03-30 06:20:00|2561.01|2560.01|2552.13|2551.13|2561.01|2560.01|2550.51|2549.51|2334
1585549500000|2020-03-30 06:25:00|2551.76|2550.76|2550.26|2549.26|2552.01|2551.01|2545.63|2544.63|2046
1585549800000|2020-03-30 06:30:00|2550.76|2549.76|2543.26|2542.26|2551.26|2550.26|2543.26|2542.26|2276
1585550100000|2020-03-30 06:35:00|2543.38|2542.38|2539.26|2538.26|2545.76|2544.76|2538.76|2537.76|2293
1585550400000|2020-03-30 06:40:00|2539.38|2538.38|2546.88|2545.88|2547.51|2546.51|2536.51|2535.51|2093
1585550700000|2020-03-30 06:45:00|2547.13|2546.13|2548.26|2547.26|2549.13|2548.13|2542.38|2541.38|1860
1585551000000|2020-03-30 06:50:00|2548.01|2547.01|2553.76|2552.76|2555.63|2554.63|2547.51|2546.51|3689
1585551300000|2020-03-30 06:55:00|2553.88|2552.88|2546.38|2545.38|2553.88|2552.88|2543.63|2542.63|2617
1585551600000|2020-03-30 07:00:00|2546.26|2545.26|2552.26|2551.26|2561.01|2560.01|2546.26|2545.26|4242
1585551900000|2020-03-30 07:05:00|2552.13|2551.13|2539.63|2538.63|2552.13|2551.13|2538.63|2537.63|2931
1585552200000|2020-03-30 07:10:00|2539.51|2538.51|2532.01|2531.01|2542.88|2541.88|2529.26|2528.26|3355
1585552500000|2020-03-30 07:15:00|2531.76|2530.76|2525.63|2524.63|2533.13|2532.13|2525.01|2524.01|3490
1585552800000|2020-03-30 07:20:00|2525.51|2524.51|2531.76|2530.76|2534.76|2533.76|2525.01|2524.01|3455
1585553100000|2020-03-30 07:25:00|2531.01|2530.01|2525.26|2524.26|2531.01|2530.01|2521.13|2520.13|4236
1585553400000|2020-03-30 07:30:00|2525.63|2524.63|2519.88|2518.88|2527.13|2526.13|2516.13|2515.13|5375
1585553700000|2020-03-30 07:35:00|2519.38|2518.38|2518.76|2517.76|2524.26|2523.26|2516.26|2515.26|3841
1585554000000|2020-03-30 07:40:00|2518.63|2517.63|2515.26|2514.26|2519.01|2518.01|2510.88|2509.88|3392
1585554300000|2020-03-30 07:45:00|2515.63|2514.63|2524.01|2523.01|2526.63|2525.63|2512.88|2511.88|4008
1585554600000|2020-03-30 07:50:00|2524.38|2523.38|2514.76|2513.76|2525.76|2524.76|2514.76|2513.76|3215
1585554900000|2020-03-30 07:55:00|2514.88|2513.88|2510.64|2509.64|2515.51|2514.51|2508.38|2507.38|4362
1585555200000|2020-03-30 08:00:00|2511.89|2510.89|2522.24|2521.24|2524.49|2523.49|2510.64|2509.64|3094
1585555500000|2020-03-30 08:05:00|2522.36|2521.36|2527.86|2526.86|2528.36|2527.36|2518.49|2517.49|3485
1585555800000|2020-03-30 08:10:00|2527.36|2526.36|2526.86|2525.86|2528.74|2527.74|2524.24|2523.24|2939
1585556100000|2020-03-30 08:15:00|2527.24|2526.24|2520.49|2519.49|2529.74|2528.74|2519.24|2518.24|2491
1585556400000|2020-03-30 08:20:00|2520.74|2519.74|2515.11|2514.11|2522.24|2521.24|2512.24|2511.24|3442
1585556700000|2020-03-30 08:25:00|2514.99|2513.99|2522.99|2521.99|2527.99|2526.99|2513.74|2512.74|4092
1585557000000|2020-03-30 08:30:00|2522.61|2521.61|2532.36|2531.36|2534.24|2533.24|2522.61|2521.61|2750
1585557300000|2020-03-30 08:35:00|2532.49|2531.49|2530.49|2529.49|2532.74|2531.74|2521.74|2520.74|3329
1585557600000|2020-03-30 08:40:00|2530.74|2529.74|2542.24|2541.24|2542.49|2541.49|2530.11|2529.11|3551
1585557900000|2020-03-30 08:45:00|2541.99|2540.99|2540.24|2539.24|2545.61|2544.61|2538.99|2537.99|3042
1585558200000|2020-03-30 08:50:00|2539.99|2538.99|2534.99|2533.99|2540.24|2539.24|2533.99|2532.99|2292
1585558500000|2020-03-30 08:55:00|2535.24|2534.24|2534.36|2533.36|2537.49|2536.49|2526.24|2525.24|2230
1585558800000|2020-03-30 09:00:00|2534.24|2533.24|2521.61|2520.61|2535.24|2534.24|2520.36|2519.36|2575
1585559100000|2020-03-30 09:05:00|2521.49|2520.49|2531.11|2530.11|2533.24|2532.24|2521.24|2520.24|1595
1585559400000|2020-03-30 09:10:00|2530.99|2529.99|2525.99|2524.99|2530.99|2529.99|2525.61|2524.61|1403
1585559700000|2020-03-30 09:15:00|2526.36|2525.36|2527.86|2526.86|2528.74|2527.74|2523.49|2522.49|1193
1585560000000|2020-03-30 09:20:00|2527.99|2526.99|2546.11|2545.11|2546.61|2545.61|2527.99|2526.99|3040
1585560300000|2020-03-30 09:25:00|2546.49|2545.49|2546.61|2545.61|2546.74|2545.74|2540.99|2539.99|2458
1585560600000|2020-03-30 09:30:00|2546.49|2545.49|2545.61|2544.61|2546.74|2545.74|2541.36|2540.36|2239
1585560900000|2020-03-30 09:35:00|2545.99|2544.99|2541.86|2540.86|2547.99|2546.99|2540.36|2539.36|3876
1585561200000|2020-03-30 09:40:00|2542.24|2541.24|2541.99|2540.99|2547.74|2546.74|2540.61|2539.61|2653
1585561500000|2020-03-30 09:45:00|2542.24|2541.24|2541.86|2540.86|2543.99|2542.99|2535.24|2534.24|2198
1585561800000|2020-03-30 09:50:00|2541.99|2540.99|2528.61|2527.61|2544.86|2543.86|2527.74|2526.74|2618
1585562100000|2020-03-30 09:55:00|2528.11|2527.11|2528.36|2527.36|2534.11|2533.11|2526.36|2525.36|1831
1585562400000|2020-03-30 10:00:00|2527.36|2526.36|2543.11|2542.11|2546.36|2545.36|2527.11|2526.11|3086
1585562700000|2020-03-30 10:05:00|2543.61|2542.61|2541.36|2540.36|2544.49|2543.49|2538.61|2537.61|1073
1585563000000|2020-03-30 10:10:00|2540.86|2539.86|2539.49|2538.49|2545.49|2544.49|2539.11|2538.11|1304
1585563300000|2020-03-30 10:15:00|2539.86|2538.86|2534.61|2533.61|2541.99|2540.99|2533.36|2532.36|933
1585563600000|2020-03-30 10:20:00|2534.11|2533.11|2532.36|2531.36|2537.86|2536.86|2530.61|2529.61|983
1585563900000|2020-03-30 10:25:00|2532.49|2531.49|2536.24|2535.24|2537.24|2536.24|2529.24|2528.24|1167
1585564200000|2020-03-30 10:30:00|2536.11|2535.11|2537.74|2536.74|2540.86|2539.86|2535.86|2534.86|1262
1585564500000|2020-03-30 10:35:00|2538.11|2537.11|2542.99|2541.99|2546.74|2545.74|2533.61|2532.61|2811
1585564800000|2020-03-30 10:40:00|2543.11|2542.11|2545.24|2544.24|2546.74|2545.74|2543.11|2542.11|1536
1585565100000|2020-03-30 10:45:00|2545.49|2544.49|2541.11|2540.11|2546.61|2545.61|2540.99|2539.99|927
1585565400000|2020-03-30 10:50:00|2540.74|2539.74|2541.61|2540.61|2545.36|2544.36|2538.99|2537.99|838
1585565700000|2020-03-30 10:55:00|2542.11|2541.11|2543.61|2542.61|2546.36|2545.36|2539.61|2538.61|1218
1585566000000|2020-03-30 11:00:00|2542.24|2541.24|2540.36|2539.36|2542.74|2541.74|2537.11|2536.11|1624
1585566300000|2020-03-30 11:05:00|2540.24|2539.24|2548.99|2547.99|2549.24|2548.24|2538.86|2537.86|2028
1585566600000|2020-03-30 11:10:00|2548.74|2547.74|2544.36|2543.36|2549.11|2548.11|2543.49|2542.49|1698
1585566900000|2020-03-30 11:15:00|2544.86|2543.86|2549.86|2548.86|2549.99|2548.99|2543.74|2542.74|1424
1585567200000|2020-03-30 11:20:00|2549.99|2548.99|2549.74|2548.74|2550.24|2549.24|2547.11|2546.11|2277
1585567500000|2020-03-30 11:25:00|2549.61|2548.61|2544.86|2543.86|2550.24|2549.24|2544.11|2543.11|2453
1585567800000|2020-03-30 11:30:00|2544.74|2543.74|2541.11|2540.11|2545.99|2544.99|2540.99|2539.99|1950
1585568100000|2020-03-30 11:35:00|2540.99|2539.99|2540.86|2539.86|2545.74|2544.74|2539.61|2538.61|4171
1585568400000|2020-03-30 11:40:00|2540.99|2539.99|2535.61|2534.61|2541.36|2540.36|2534.49|2533.49|2770
1585568700000|2020-03-30 11:45:00|2535.49|2534.49|2548.49|2547.49|2549.24|2548.24|2534.74|2533.74|4106
1585569000000|2020-03-30 11:50:00|2548.11|2547.11|2549.36|2548.36|2550.74|2549.74|2546.74|2545.74|2689
1585569300000|2020-03-30 11:55:00|2549.49|2548.49|2546.49|2545.49|2550.74|2549.74|2545.49|2544.49|2253
1585569600000|2020-03-30 12:00:00|2546.61|2545.61|2544.24|2543.24|2547.24|2546.24|2541.74|2540.74|1580
1585569900000|2020-03-30 12:05:00|2543.99|2542.99|2547.36|2546.36|2549.11|2548.11|2539.36|2538.36|2527
1585570200000|2020-03-30 12:10:00|2547.49|2546.49|2544.36|2543.36|2548.61|2547.61|2542.86|2541.86|1447
1585570500000|2020-03-30 12:15:00|2544.49|2543.49|2550.99|2549.99|2550.99|2549.99|2542.61|2541.61|4319
1585570800000|2020-03-30 12:20:00|2550.86|2549.86|2553.49|2552.49|2553.74|2552.74|2548.24|2547.24|4061
1585571100000|2020-03-30 12:25:00|2553.61|2552.61|2555.24|2554.24|2556.24|2555.24|2553.49|2552.49|4005
1585571400000|2020-03-30 12:30:00|2554.74|2553.74|2556.74|2555.74|2559.49|2558.49|2553.99|2552.99|5305
1585571700000|2020-03-30 12:35:00|2556.49|2555.49|2559.74|2558.74|2559.99|2558.99|2556.49|2555.49|3724
1585572000000|2020-03-30 12:40:00|2559.86|2558.86|2563.74|2562.74|2564.74|2563.74|2558.74|2557.74|6484
1585572300000|2020-03-30 12:45:00|2563.49|2562.49|2560.49|2559.49|2563.74|2562.74|2559.74|2558.74|3426
1585572600000|2020-03-30 12:50:00|2560.36|2559.36|2564.49|2563.49|2564.74|2563.74|2556.99|2555.99|4429
1585572900000|2020-03-30 12:55:00|2564.24|2563.24|2571.49|2570.49|2571.74|2570.74|2559.99|2558.99|4749
1585573200000|2020-03-30 13:00:00|2571.61|2570.61|2568.99|2567.99|2571.99|2570.99|2565.74|2564.74|5241
1585573500000|2020-03-30 13:05:00|2568.86|2567.86|2568.24|2567.24|2574.99|2573.99|2566.99|2565.99|5534
1585573800000|2020-03-30 13:10:00|2568.36|2567.36|2569.24|2568.24|2572.99|2571.99|2568.36|2567.36|3713
1585574100000|2020-03-30 13:15:00|2569.11|2568.11|2561.24|2560.24|2570.61|2569.61|2561.11|2560.11|5260
1585574400000|2020-03-30 13:20:00|2560.99|2559.99|2563.11|2562.11|2565.74|2564.74|2560.49|2559.49|3124
1585574700000|2020-03-30 13:25:00|2563.36|2562.36|2566.61|2565.61|2569.49|2568.49|2561.74|2560.74|6932
1585575000000|2020-03-30 13:30:00|2566.51|2565.71|2574.64|2573.84|2581.14|2580.34|2560.39|2559.59|33981
1585575300000|2020-03-30 13:35:00|2575.51|2574.71|2556.91|2556.21|2576.14|2575.34|2555.16|2554.46|21542
1585575600000|2020-03-30 13:40:00|2557.16|2556.46|2553.91|2553.21|2560.91|2560.21|2545.16|2544.46|22759
1585575900000|2020-03-30 13:45:00|2554.28|2553.58|2558.66|2557.96|2560.16|2559.46|2548.66|2547.96|18092
1585576200000|2020-03-30 13:50:00|2558.91|2558.21|2561.41|2560.71|2571.16|2570.46|2558.91|2558.21|18578
1585576500000|2020-03-30 13:55:00|2560.78|2560.08|2563.16|2562.46|2565.16|2564.46|2556.16|2555.46|13219
1585576800000|2020-03-30 14:00:00|2562.91|2562.21|2573.41|2572.71|2573.41|2572.71|2557.16|2556.46|18165
1585577100000|2020-03-30 14:05:00|2573.16|2572.46|2572.16|2571.46|2576.16|2575.46|2567.53|2566.83|15211
1585577400000|2020-03-30 14:10:00|2572.41|2571.71|2575.16|2574.46|2575.66|2574.96|2563.41|2562.71|14582
1585577700000|2020-03-30 14:15:00|2575.03|2574.33|2582.78|2582.08|2583.16|2582.46|2573.91|2573.21|15724
1585578000000|2020-03-30 14:20:00|2582.66|2581.96|2580.41|2579.71|2584.66|2583.96|2578.16|2577.46|12329
1585578300000|2020-03-30 14:25:00|2579.66|2578.96|2577.66|2576.96|2583.91|2583.21|2576.66|2575.96|11154
1585578600000|2020-03-30 14:30:00|2578.16|2577.46|2585.66|2584.96|2586.41|2585.71|2576.66|2575.96|15403
1585578900000|2020-03-30 14:35:00|2585.91|2585.21|2589.09|2588.39|2592.46|2591.76|2585.91|2585.21|22772
1585579200000|2020-03-30 14:40:00|2589.34|2588.64|2587.59|2586.89|2594.09|2593.39|2587.09|2586.39|13961
1585579500000|2020-03-30 14:45:00|2587.34|2586.64|2592.59|2591.89|2593.84|2593.14|2586.84|2586.14|9241
1585579800000|2020-03-30 14:50:00|2592.84|2592.14|2584.59|2583.89|2593.34|2592.64|2581.84|2581.14|14099
1585580100000|2020-03-30 14:55:00|2584.84|2584.14|2579.34|2578.64|2586.09|2585.39|2574.34|2573.64|14050
1585580400000|2020-03-30 15:00:00|2579.21|2578.51|2588.09|2587.39|2588.09|2587.39|2576.84|2576.14|12265
1585580700000|2020-03-30 15:05:00|2587.84|2587.14|2592.09|2591.39|2595.84|2595.14|2585.34|2584.64|12985
1585581000000|2020-03-30 15:10:00|2592.34|2591.64|2596.34|2595.64|2599.46|2598.76|2591.09|2590.39|15089
1585581300000|2020-03-30 15:15:00|2596.09|2595.39|2601.84|2601.14|2601.84|2601.14|2593.84|2593.14|13078
1585581600000|2020-03-30 15:20:00|2601.71|2601.01|2601.09|2600.39|2605.84|2605.14|2598.34|2597.64|14242
1585581900000|2020-03-30 15:25:00|2600.84|2600.14|2605.34|2604.64|2605.34|2604.64|2595.59|2594.89|12587
1585582200000|2020-03-30 15:30:00|2605.59|2604.89|2606.84|2606.14|2607.34|2606.64|2601.84|2601.14|13014
1585582500000|2020-03-30 15:35:00|2606.96|2606.26|2597.59|2596.89|2607.34|2606.64|2596.34|2595.64|12838
1585582800000|2020-03-30 15:40:00|2597.46|2596.76|2604.19|2603.54|2604.32|2603.67|2597.34|2596.64|13633
1585583100000|2020-03-30 15:45:00|2603.82|2603.17|2599.57|2598.92|2604.32|2603.67|2597.32|2596.67|11433
1585583400000|2020-03-30 15:50:00|2599.32|2598.67|2600.94|2600.29|2603.07|2602.42|2597.82|2597.17|8653
1585583700000|2020-03-30 15:55:00|2601.07|2600.42|2600.57|2599.92|2604.07|2603.42|2598.57|2597.92|8077
1585584000000|2020-03-30 16:00:00|2600.69|2600.04|2594.57|2593.92|2601.32|2600.67|2592.57|2591.92|12658
1585584300000|2020-03-30 16:05:00|2594.32|2593.67|2593.57|2592.92|2597.82|2597.17|2590.07|2589.42|9967
1585584600000|2020-03-30 16:10:00|2593.32|2592.67|2597.32|2596.67|2600.07|2599.42|2592.57|2591.92|13460
1585584900000|2020-03-30 16:15:00|2597.07|2596.42|2606.07|2605.42|2608.07|2607.42|2596.57|2595.92|12853
1585585200000|2020-03-30 16:20:00|2605.82|2605.17|2602.32|2601.67|2606.32|2605.67|2599.19|2598.54|12207
1585585500000|2020-03-30 16:25:00|2602.57|2601.92|2608.07|2607.42|2608.57|2607.92|2601.82|2601.17|8986
1585585800000|2020-03-30 16:30:00|2607.82|2607.17|2601.32|2600.67|2608.32|2607.67|2600.57|2599.92|11719
1585586100000|2020-03-30 16:35:00|2600.82|2600.17|2607.82|2607.17|2607.82|2607.17|2599.32|2598.67|9341
1585586400000|2020-03-30 16:40:00|2607.88|2607.23|2604.63|2603.98|2608.63|2607.98|2603.88|2603.23|7008
1585586700000|2020-03-30 16:45:00|2604.88|2604.23|2605.38|2604.73|2607.38|2606.73|2601.13|2600.48|9103
1585587000000|2020-03-30 16:50:00|2605.13|2604.48|2611.88|2611.23|2612.38|2611.73|2604.63|2603.98|10377
1585587300000|2020-03-30 16:55:00|2612|2611.35|2612.13|2611.48|2612.13|2611.48|2607.13|2606.48|8792
1585587600000|2020-03-30 17:00:00|2612.25|2611.6|2606.38|2605.73|2612.25|2611.6|2603.63|2602.98|9760
1585587900000|2020-03-30 17:05:00|2606.63|2605.98|2600.88|2600.23|2607.13|2606.48|2599.88|2599.23|8781
1585588200000|2020-03-30 17:10:00|2601.13|2600.48|2603.38|2602.73|2606.13|2605.48|2600.38|2599.73|9042
1585588500000|2020-03-30 17:15:00|2603.88|2603.23|2607.13|2606.48|2609.38|2608.73|2603.88|2603.23|9107
1585588800000|2020-03-30 17:20:00|2607.38|2606.73|2607.5|2606.85|2609.38|2608.73|2602.63|2601.98|9809
1585589100000|2020-03-30 17:25:00|2607.63|2606.98|2607.13|2606.48|2609.63|2608.98|2605|2604.35|6117
1585589400000|2020-03-30 17:30:00|2607.63|2606.98|2606.88|2606.23|2609.13|2608.48|2603.13|2602.48|6760
1585589700000|2020-03-30 17:35:00|2607.38|2606.73|2605.63|2604.98|2607.63|2606.98|2601.13|2600.48|9638
1585590000000|2020-03-30 17:40:00|2605.88|2605.23|2599.88|2599.23|2607.13|2606.48|2594.63|2593.98|13811
1585590300000|2020-03-30 17:45:00|2600.13|2599.48|2604.13|2603.48|2604.38|2603.73|2597.88|2597.23|9916
1585590600000|2020-03-30 17:50:00|2603.88|2603.23|2605.13|2604.48|2606.63|2605.98|2601.63|2600.98|7677
1585590900000|2020-03-30 17:55:00|2605.38|2604.73|2599.88|2599.23|2605.63|2604.98|2597.13|2596.48|10969
1585591200000|2020-03-30 18:00:00|2599.38|2598.73|2597.88|2597.23|2600.63|2599.98|2595.88|2595.23|11344
1585591500000|2020-03-30 18:05:00|2598.13|2597.48|2597.13|2596.48|2600.13|2599.48|2596.63|2595.98|11201
1585591800000|2020-03-30 18:10:00|2597.38|2596.73|2593.38|2592.73|2597.63|2596.98|2589.13|2588.48|14044
1585592100000|2020-03-30 18:15:00|2592.88|2592.23|2594.13|2593.48|2595.63|2594.98|2589.63|2588.98|13191
1585592400000|2020-03-30 18:20:00|2594.38|2593.73|2598.13|2597.48|2599.63|2598.98|2588.63|2587.98|15008
1585592700000|2020-03-30 18:25:00|2598.38|2597.73|2604|2603.35|2605.13|2604.48|2594.13|2593.48|13392
1585593000000|2020-03-30 18:30:00|2604.13|2603.48|2606.13|2605.48|2607.88|2607.23|2601.38|2600.73|10100
1585593300000|2020-03-30 18:35:00|2606.38|2605.73|2608.88|2608.23|2609.13|2608.48|2605.13|2604.48|7281
1585593600000|2020-03-30 18:40:00|2608.38|2607.73|2615.63|2614.98|2615.63|2614.98|2606.38|2605.73|10855
1585593900000|2020-03-30 18:45:00|2615.38|2614.73|2612.63|2611.98|2616.63|2615.98|2608.25|2607.6|13019
1585594200000|2020-03-30 18:50:00|2612.25|2611.6|2613.63|2612.98|2618.38|2617.73|2609.13|2608.48|13387
1585594500000|2020-03-30 18:55:00|2613.75|2613.1|2612.63|2611.98|2616.38|2615.73|2609.13|2608.48|11303
1585594800000|2020-03-30 19:00:00|2612.38|2611.73|2616.88|2616.23|2618.38|2617.73|2609.63|2608.98|10805
1585595100000|2020-03-30 19:05:00|2616.63|2615.98|2619.88|2619.23|2620.63|2619.98|2613.38|2612.73|13787
1585595400000|2020-03-30 19:10:00|2619.63|2618.98|2624.38|2623.73|2627.63|2626.98|2619.13|2618.48|20645
1585595700000|2020-03-30 19:15:00|2624.13|2623.48|2622.88|2622.23|2624.63|2623.98|2617.63|2616.98|21228
1585596000000|2020-03-30 19:20:00|2622.63|2621.98|2614.88|2614.23|2626.88|2626.23|2614.13|2613.48|18491
1585596300000|2020-03-30 19:25:00|2615.13|2614.48|2608.38|2607.73|2616.13|2615.48|2598.38|2597.73|28095
1585596600000|2020-03-30 19:30:00|2608.88|2608.23|2609.38|2608.73|2616.5|2615.85|2606.38|2605.73|18459
1585596900000|2020-03-30 19:35:00|2609.63|2608.98|2621.88|2621.23|2622.63|2621.98|2604.63|2603.98|21379
1585597200000|2020-03-30 19:40:00|2621.38|2620.73|2620.63|2619.98|2624.13|2623.48|2615.13|2614.48|22396
1585597500000|2020-03-30 19:45:00|2620.38|2619.73|2620.63|2619.98|2627.13|2626.48|2619.38|2618.73|22070
1585597800000|2020-03-30 19:50:00|2624.38|2623.73|2629.5|2628.85|2632.88|2632.23|2617.13|2616.48|57842
1585598100000|2020-03-30 19:55:00|2629.38|2628.73|2626.13|2625.48|2632.63|2631.98|2619.38|2618.73|101021
1585598400000|2020-03-30 20:00:00|2625.87|2625.22|2619.97|2619.12|2625.97|2625.22|2618.97|2618.12|47279
1585598700000|2020-03-30 20:05:00|2619.84|2618.99|2622.47|2621.62|2623.72|2622.87|2617.47|2616.62|11294
1585599000000|2020-03-30 20:10:00|2622.22|2621.37|2623.82|2622.07|2624.47|2623.62|2619.34|2618.49|13303
1585599300000|2020-03-30 20:15:00|2623.87|2622.12|2625.17|2623.42|2625.17|2623.42|2622.59|2620.84|14
1585599600000|2020-03-30 20:20:00|2625.39|2623.64|2625.43|2623.68|2625.5|2623.75|2624.6|2622.85|0
1585599900000|2020-03-30 20:25:00|2625.57|2623.82|2624.12|2622.37|2625.57|2623.82|2623.65|2621.9|0
1585600200000|2020-03-30 20:30:00|2624.16|2622.41|2624.34|2623.49|2624.84|2623.99|2621.09|2620.24|3440
1585600500000|2020-03-30 20:35:00|2624.09|2623.24|2623.59|2622.74|2626.34|2625.49|2622.84|2621.99|3522
1585600800000|2020-03-30 20:40:00|2623.34|2622.49|2623.34|2622.49|2624.34|2623.49|2622.09|2621.24|2599
1585601100000|2020-03-30 20:45:00|2623.59|2622.74|2627.09|2626.24|2631.59|2630.74|2621.84|2620.99|6275
1585601400000|2020-03-30 20:50:00|2627.34|2626.49|2623.59|2622.74|2629.59|2628.74|2623.34|2622.49|2481
1585601700000|2020-03-30 20:55:00|2623.34|2622.49|2625.17|2623.42|2628.34|2627.49|2622.34|2621.49|2438
1585602000000|2020-03-30 21:00:00|2625.21|2623.46|2626.11|2624.36|2626.3|2624.55|2625.03|2623.28|0
1585602300000|2020-03-30 21:05:00|2625.68|2623.93|2626.04|2624.29|2626.3|2624.55|2625.68|2623.93|0
1585602600000|2020-03-30 21:10:00|2626.11|2624.36|2625.97|2624.22|2626.33|2624.58|2625.93|2624.18|0
1585602900000|2020-03-30 21:15:00|2626|2624.25|2626.92|2625.17|2627.28|2625.53|2626|2624.25|0
1585603200000|2020-03-30 21:20:00|2626.88|2625.13|2626.92|2625.17|2627.53|2625.78|2626.84|2625.09|0
1585603500000|2020-03-30 21:25:00|2627.17|2625.42|2627.57|2625.82|2627.83|2626.08|2627.13|2625.38|0
1585603800000|2020-03-30 21:30:00|2627.39|2625.64|2627.1|2625.35|2627.39|2625.64|2626.77|2625.02|0
1585604100000|2020-03-30 21:35:00|2627.06|2625.31|2626.99|2625.24|2627.21|2625.46|2626.99|2625.24|0
1585604400000|2020-03-30 21:40:00|2627.06|2625.31|2626.59|2624.84|2627.1|2625.35|2626.59|2624.84|0
1585604700000|2020-03-30 21:45:00|2626.55|2624.8|2626.44|2624.69|2626.66|2624.91|2626.11|2624.36|0
1585605000000|2020-03-30 21:50:00|2626.04|2624.29|2626.15|2624.4|2626.44|2624.69|2625.75|2624|0
1585605300000|2020-03-30 21:55:00|2626.22|2624.47|2625.39|2623.64|2626.22|2624.47|2624.37|2622.62|0
1585605600000|2020-03-30 22:00:00|2625.34|2624.49|2625.09|2624.24|2626.59|2625.74|2621.97|2621.12|1357
1585605900000|2020-03-30 22:05:00|2625.22|2624.37|2627.47|2626.62|2628.97|2628.12|2623.97|2623.12|1091
1585606200000|2020-03-30 22:10:00|2627.34|2626.49|2627.47|2626.62|2630.34|2629.49|2625.72|2624.87|686
1585606500000|2020-03-30 22:15:00|2627.22|2626.37|2626.47|2625.62|2628.47|2627.62|2625.97|2625.12|292
1585606800000|2020-03-30 22:20:00|2626.59|2625.74|2628.34|2627.49|2628.59|2627.74|2626.34|2625.49|231
1585607100000|2020-03-30 22:25:00|2628.47|2627.62|2631.72|2630.87|2631.97|2631.12|2627.22|2626.37|716
1585607400000|2020-03-30 22:30:00|2631.84|2630.99|2630.72|2629.87|2634.72|2633.87|2630.72|2629.87|1807
1585607700000|2020-03-30 22:35:00|2630.34|2629.49|2631.59|2630.74|2632.59|2631.74|2629.47|2628.62|1008
1585608000000|2020-03-30 22:40:00|2631.72|2630.87|2633.72|2632.87|2634.09|2633.24|2631.47|2630.62|722
1585608300000|2020-03-30 22:45:00|2633.59|2632.74|2631.72|2630.87|2634.09|2633.24|2631.22|2630.37|349
1585608600000|2020-03-30 22:50:00|2631.59|2630.74|2629.22|2628.37|2631.59|2630.74|2627.22|2626.37|1041
1585608900000|2020-03-30 22:55:00|2629.34|2628.49|2627.97|2627.12|2629.59|2628.74|2626.09|2625.24|859
1585609200000|2020-03-30 23:00:00|2628.09|2627.24|2625.84|2624.99|2628.47|2627.62|2624.22|2623.37|690
1585609500000|2020-03-30 23:05:00|2625.72|2624.87|2624.47|2623.62|2626.22|2625.37|2622.47|2621.62|842
1585609800000|2020-03-30 23:10:00|2624.34|2623.49|2623.47|2622.62|2624.47|2623.62|2622.22|2621.37|504
1585610100000|2020-03-30 23:15:00|2623.72|2622.87|2622.97|2622.12|2624.72|2623.87|2622.47|2621.62|305
1585610400000|2020-03-30 23:20:00|2622.72|2621.87|2623.84|2622.99|2625.09|2624.24|2622.22|2621.37|652
1585610700000|2020-03-30 23:25:00|2623.72|2622.87|2624.84|2623.99|2624.97|2624.12|2623.59|2622.74|701
1585611000000|2020-03-30 23:30:00|2624.97|2624.12|2627.84|2626.99|2628.47|2627.62|2624.47|2623.62|896
1585611300000|2020-03-30 23:35:00|2627.97|2627.12|2629.97|2629.12|2631.97|2631.12|2627.84|2626.99|999
1585611600000|2020-03-30 23:40:00|2630.09|2629.24|2627.72|2626.87|2630.09|2629.24|2626.97|2626.12|654
1585611900000|2020-03-30 23:45:00|2627.97|2627.12|2626.22|2625.37|2627.97|2627.12|2624.22|2623.37|1316
1585612200000|2020-03-30 23:50:00|2626.47|2625.62|2626.22|2625.37|2627.72|2626.87|2625.72|2624.87|698
1585612500000|2020-03-30 23:55:00|2626.47|2625.62|2627.97|2627.12|2628.22|2627.37|2626.22|2625.37|685
1585612800000|2020-03-31 00:00:00|2628.22|2627.37|2635.09|2634.24|2635.34|2634.49|2628.22|2627.37|2114
1585613100000|2020-03-31 00:05:00|2634.72|2633.87|2632.97|2632.12|2636.47|2635.62|2632.22|2631.37|2289
1585613400000|2020-03-31 00:10:00|2633.22|2632.37|2628.47|2627.62|2633.22|2632.37|2628.47|2627.62|1296
1585613700000|2020-03-31 00:15:00|2628.59|2627.74|2628.47|2627.62|2630.59|2629.74|2626.34|2625.49|1134
1585614000000|2020-03-31 00:20:00|2628.34|2627.49|2629.97|2629.12|2631.59|2630.74|2628.22|2627.37|1035
1585614300000|2020-03-31 00:25:00|2630.09|2629.24|2633.59|2632.74|2634.97|2634.12|2629.09|2628.24|2571
1585614600000|2020-03-31 00:30:00|2633.72|2632.87|2631.97|2631.12|2635.97|2635.12|2631.72|2630.87|2336
1585614900000|2020-03-31 00:35:00|2632.22|2631.37|2630.59|2629.74|2632.97|2632.12|2630.47|2629.62|520
1585615200000|2020-03-31 00:40:00|2630.47|2629.62|2631.09|2630.24|2632.22|2631.37|2628.97|2628.12|1258
1585615500000|2020-03-31 00:45:00|2630.97|2630.12|2630.59|2629.74|2633.47|2632.62|2629.59|2628.74|1497
1585615800000|2020-03-31 00:50:00|2630.72|2629.87|2631.34|2630.49|2634.47|2633.62|2630.22|2629.37|769
1585616100000|2020-03-31 00:55:00|2631.09|2630.24|2628.59|2627.74|2631.97|2631.12|2626.97|2626.12|2587
1585616400000|2020-03-31 01:00:00|2628.47|2627.62|2639.09|2638.24|2640.47|2639.62|2628.22|2627.37|4017
1585616700000|2020-03-31 01:05:00|2639.22|2638.37|2641.84|2640.99|2642.97|2642.12|2638.47|2637.62|3349
1585617000000|2020-03-31 01:10:00|2641.72|2640.87|2637.59|2636.74|2641.72|2640.87|2637.47|2636.62|1708
1585617300000|2020-03-31 01:15:00|2637.72|2636.87|2634.72|2633.87|2640.09|2639.24|2634.22|2633.37|1090
1585617600000|2020-03-31 01:20:00|2634.47|2633.62|2637.59|2636.74|2638.22|2637.37|2633.72|2632.87|825
1585617900000|2020-03-31 01:25:00|2637.47|2636.62|2637.34|2636.49|2638.59|2637.74|2635.72|2634.87|866
1585618200000|2020-03-31 01:30:00|2637.09|2636.24|2636.97|2636.12|2637.72|2636.87|2633.84|2632.99|1138
1585618500000|2020-03-31 01:35:00|2636.59|2635.74|2631.34|2630.49|2636.97|2636.12|2630.72|2629.87|1205
1585618800000|2020-03-31 01:40:00|2631.47|2630.62|2632.47|2631.62|2634.34|2633.49|2630.47|2629.62|1223
1585619100000|2020-03-31 01:45:00|2632.22|2631.37|2633.84|2632.99|2635.09|2634.24|2632.22|2631.37|572
1585619400000|2020-03-31 01:50:00|2633.72|2632.87|2636.22|2635.37|2637.72|2636.87|2633.72|2632.87|1796
1585619700000|2020-03-31 01:55:00|2636.09|2635.24|2634.97|2634.12|2638.22|2637.37|2633.97|2633.12|875
1585620000000|2020-03-31 02:00:00|2634.84|2633.99|2634.84|2633.99|2637.72|2636.87|2633.84|2632.99|1257
1585620300000|2020-03-31 02:05:00|2634.72|2633.87|2633.84|2632.99|2636.34|2635.49|2632.59|2631.74|833
1585620600000|2020-03-31 02:10:00|2633.59|2632.74|2633.84|2632.99|2635.22|2634.37|2633.34|2632.49|440
1585620900000|2020-03-31 02:15:00|2633.72|2632.87|2636.47|2635.62|2636.72|2635.87|2633.72|2632.87|970
1585621200000|2020-03-31 02:20:00|2636.22|2635.37|2637.72|2636.87|2638.22|2637.37|2635.22|2634.37|689
1585621500000|2020-03-31 02:25:00|2637.97|2637.12|2638.84|2637.99|2639.72|2638.87|2636.34|2635.49|1384
1585621800000|2020-03-31 02:30:00|2639.22|2638.37|2640.72|2639.87|2641.34|2640.49|2638.22|2637.37|1191
1585622100000|2020-03-31 02:35:00|2640.47|2639.62|2636.09|2635.24|2640.59|2639.74|2635.84|2634.99|992
1585622400000|2020-03-31 02:40:00|2635.84|2634.99|2634.47|2633.62|2636.72|2635.87|2634.09|2633.24|1027
1585622700000|2020-03-31 02:45:00|2634.34|2633.49|2635.72|2634.87|2635.97|2635.12|2634.22|2633.37|447
1585623000000|2020-03-31 02:50:00|2635.59|2634.74|2638.72|2637.87|2639.22|2638.37|2635.09|2634.24|974
1585623300000|2020-03-31 02:55:00|2638.59|2637.74|2635.59|2634.74|2638.97|2638.12|2635.22|2634.37|405
1585623600000|2020-03-31 03:00:00|2635.47|2634.62|2630.22|2629.37|2636.84|2635.99|2629.97|2629.12|1064
1585623900000|2020-03-31 03:05:00|2630.09|2629.24|2628.22|2627.37|2630.22|2629.37|2627.97|2627.12|1249
1585624200000|2020-03-31 03:10:00|2627.97|2627.12|2627.47|2626.62|2629.47|2628.62|2626.72|2625.87|1482
1585624500000|2020-03-31 03:15:00|2627.22|2626.37|2626.84|2625.99|2627.97|2627.12|2626.22|2625.37|1043
1585624800000|2020-03-31 03:20:00|2626.72|2625.87|2630.22|2629.37|2630.34|2629.49|2626.72|2625.87|715
1585625100000|2020-03-31 03:25:00|2630.09|2629.24|2629.72|2628.87|2630.47|2629.62|2628.59|2627.74|445
1585625400000|2020-03-31 03:30:00|2629.47|2628.62|2631.47|2630.62|2632.34|2631.49|2628.59|2627.74|716
1585625700000|2020-03-31 03:35:00|2631.09|2630.24|2628.22|2627.37|2631.59|2630.74|2628.22|2627.37|299
1585626000000|2020-03-31 03:40:00|2627.97|2627.12|2630.84|2629.99|2632.22|2631.37|2627.84|2626.99|348
1585626300000|2020-03-31 03:45:00|2630.72|2629.87|2630.34|2629.49|2631.34|2630.49|2628.97|2628.12|221
1585626600000|2020-03-31 03:50:00|2630.47|2629.62|2630.72|2629.87|2631.34|2630.49|2628.22|2627.37|282
1585626900000|2020-03-31 03:55:00|2630.47|2629.62|2628.09|2627.24|2631.84|2630.99|2627.97|2627.12|382
1585627200000|2020-03-31 04:00:00|2627.97|2627.12|2625.34|2624.49|2628.09|2627.24|2624.59|2623.74|1309
1585627500000|2020-03-31 04:05:00|2625.72|2624.87|2626.34|2625.49|2626.84|2625.99|2624.22|2623.37|560
1585627800000|2020-03-31 04:10:00|2626.59|2625.74|2624.97|2624.12|2628.22|2627.37|2624.72|2623.87|385
1585628100000|2020-03-31 04:15:00|2624.84|2623.99|2623.97|2623.12|2625.47|2624.62|2623.97|2623.12|627
1585628400000|2020-03-31 04:20:00|2624.22|2623.37|2622.72|2621.87|2624.97|2624.12|2622.72|2621.87|739
1585628700000|2020-03-31 04:25:00|2622.84|2621.99|2623.47|2622.62|2624.47|2623.62|2621.97|2621.12|1240
1585629000000|2020-03-31 04:30:00|2623.34|2622.49|2615.97|2615.12|2623.47|2622.62|2612.72|2611.87|2457
1585629300000|2020-03-31 04:35:00|2615.72|2614.87|2610.59|2609.74|2615.84|2614.99|2607.97|2607.12|1347
1585629600000|2020-03-31 04:40:00|2610.72|2609.87|2609.59|2608.74|2611.59|2610.74|2606.72|2605.87|1226
1585629900000|2020-03-31 04:45:00|2609.97|2609.12|2616.72|2615.87|2618.47|2617.62|2609.59|2608.74|1407
1585630200000|2020-03-31 04:50:00|2616.59|2615.74|2610.97|2610.12|2616.72|2615.87|2608.72|2607.87|2910
1585630500000|2020-03-31 04:55:00|2610.72|2609.87|2614.72|2613.87|2615.22|2614.37|2610.09|2609.24|1693
1585630800000|2020-03-31 05:00:00|2614.84|2613.99|2608.22|2607.37|2614.84|2613.99|2606.72|2605.87|2769
1585631100000|2020-03-31 05:05:00|2608.09|2607.24|2610.22|2609.37|2611.59|2610.74|2607.72|2606.87|1284
1585631400000|2020-03-31 05:10:00|2610.34|2609.49|2611.34|2610.49|2611.84|2610.99|2606.84|2605.99|1091
1585631700000|2020-03-31 05:15:00|2611.22|2610.37|2613.09|2612.24|2614.84|2613.99|2607.22|2606.37|1980
1585632000000|2020-03-31 05:20:00|2613.22|2612.37|2614.72|2613.87|2616.72|2615.87|2612.59|2611.74|847
1585632300000|2020-03-31 05:25:00|2615.47|2614.62|2622.09|2621.24|2622.97|2622.12|2614.22|2613.37|2076
1585632600000|2020-03-31 05:30:00|2622.22|2621.37|2619.47|2618.62|2622.72|2621.87|2616.72|2615.87|1118
1585632900000|2020-03-31 05:35:00|2619.22|2618.37|2617.34|2616.49|2620.72|2619.87|2614.47|2613.62|1392
1585633200000|2020-03-31 05:40:00|2616.59|2615.74|2618.09|2617.24|2621.22|2620.37|2616.59|2615.74|1125
1585633500000|2020-03-31 05:45:00|2617.72|2616.87|2621.97|2621.12|2627.47|2626.62|2617.72|2616.87|1695
1585633800000|2020-03-31 05:50:00|2622.47|2621.62|2617.09|2616.24|2622.47|2621.62|2615.47|2614.62|1791
1585634100000|2020-03-31 05:55:00|2616.97|2616.12|2620.09|2619.24|2621.34|2620.49|2616.97|2616.12|1059
1585634400000|2020-03-31 06:00:00|2619.97|2619.12|2613.22|2612.37|2623.47|2622.62|2613.22|2612.37|1355
1585634700000|2020-03-31 06:05:00|2613.09|2612.24|2614.47|2613.62|2616.22|2615.37|2609.34|2608.49|3014
1585635000000|2020-03-31 06:10:00|2614.22|2613.37|2619.22|2618.37|2619.22|2618.37|2614.09|2613.24|1464
1585635300000|2020-03-31 06:15:00|2619.59|2618.74|2629.34|2628.49|2630.09|2629.24|2618.34|2617.49|2696
1585635600000|2020-03-31 06:20:00|2629.22|2628.37|2627.97|2627.12|2630.22|2629.37|2625.97|2625.12|1859
1585635900000|2020-03-31 06:25:00|2627.22|2626.37|2633.22|2632.37|2634.22|2633.37|2626.47|2625.62|1723
1585636200000|2020-03-31 06:30:00|2633.34|2632.49|2633.09|2632.24|2635.22|2634.37|2632.09|2631.24|2055
1585636500000|2020-03-31 06:35:00|2633.22|2632.37|2634.22|2633.37|2635.22|2634.37|2631.97|2631.12|829
1585636800000|2020-03-31 06:40:00|2634.09|2633.24|2631.72|2630.87|2635.34|2634.49|2631.72|2630.87|1442
1585637100000|2020-03-31 06:45:00|2631.97|2631.12|2637.59|2636.74|2637.72|2636.87|2631.97|2631.12|2512
1585637400000|2020-03-31 06:50:00|2637.47|2636.62|2634.22|2633.37|2638.47|2637.62|2633.97|2633.12|1829
1585637700000|2020-03-31 06:55:00|2634.47|2633.62|2637.97|2637.12|2637.97|2637.12|2633.72|2632.87|1707
1585638000000|2020-03-31 07:00:00|2638.22|2637.37|2631.97|2631.12|2639.47|2638.62|2631.72|2630.87|5015
1585638300000|2020-03-31 07:05:00|2632.47|2631.62|2635.34|2634.49|2637.97|2637.12|2631.72|2630.87|3593
1585638600000|2020-03-31 07:10:00|2635.84|2634.99|2640.84|2639.99|2641.22|2640.37|2635.22|2634.37|4419
1585638900000|2020-03-31 07:15:00|2640.72|2639.87|2641.22|2640.37|2645.72|2644.87|2639.47|2638.62|6462
1585639200000|2020-03-31 07:20:00|2640.97|2640.12|2643.97|2643.12|2644.72|2643.87|2640.97|2640.12|3175
1585639500000|2020-03-31 07:25:00|2643.84|2642.99|2640.47|2639.62|2644.84|2643.99|2638.97|2638.12|2696
1585639800000|2020-03-31 07:30:00|2640.22|2639.37|2635.84|2634.99|2640.97|2640.12|2635.47|2634.62|2980
1585640100000|2020-03-31 07:35:00|2635.72|2634.87|2631.22|2630.37|2637.22|2636.37|2629.72|2628.87|3006
1585640400000|2020-03-31 07:40:00|2631.34|2630.49|2629.22|2628.37|2632.72|2631.87|2627.34|2626.49|2733
1585640700000|2020-03-31 07:45:00|2629.09|2628.24|2636.09|2635.24|2637.22|2636.37|2627.72|2626.87|4630
1585641000000|2020-03-31 07:50:00|2636.59|2635.74|2642.09|2641.24|2642.72|2641.87|2635.47|2634.62|2602
1585641300000|2020-03-31 07:55:00|2641.97|2641.12|2636.47|2635.62|2642.22|2641.37|2635.09|2634.24|2846
1585641600000|2020-03-31 08:00:00|2636.59|2635.74|2636.09|2635.24|2638.97|2638.12|2633.22|2632.37|2550
1585641900000|2020-03-31 08:05:00|2635.97|2635.12|2643.09|2642.24|2643.09|2642.24|2634.72|2633.87|3034
1585642200000|2020-03-31 08:10:00|2642.97|2642.12|2640.47|2639.62|2643.72|2642.87|2639.09|2638.24|1914
1585642500000|2020-03-31 08:15:00|2641.59|2640.74|2640.22|2639.37|2643.72|2642.87|2638.22|2637.37|2541
1585642800000|2020-03-31 08:20:00|2640.47|2639.62|2642.97|2642.12|2642.97|2642.12|2638.72|2637.87|1322
1585643100000|2020-03-31 08:25:00|2642.72|2641.87|2645.72|2644.87|2646.22|2645.37|2641.72|2640.87|2520
1585643400000|2020-03-31 08:30:00|2645.84|2644.99|2644.72|2643.87|2646.22|2645.37|2643.84|2642.99|1580
1585643700000|2020-03-31 08:35:00|2644.97|2644.12|2642.72|2641.87|2646.47|2645.62|2640.22|2639.37|2683
1585644000000|2020-03-31 08:40:00|2642.59|2641.74|2643.22|2642.37|2647.22|2646.37|2642.47|2641.62|2376
1585644300000|2020-03-31 08:45:00|2643.09|2642.24|2640.59|2639.74|2643.72|2642.87|2637.72|2636.87|1881
1585644600000|2020-03-31 08:50:00|2640.72|2639.87|2642.22|2641.37|2645.22|2644.37|2640.34|2639.49|2408
1585644900000|2020-03-31 08:55:00|2641.47|2640.62|2641.97|2641.12|2645.09|2644.24|2639.47|2638.62|1609
1585645200000|2020-03-31 09:00:00|2642.47|2641.62|2641.97|2641.12|2643.59|2642.74|2639.72|2638.87|1381
1585645500000|2020-03-31 09:05:00|2641.84|2640.99|2642.34|2641.49|2642.84|2641.99|2639.09|2638.24|1117
1585645800000|2020-03-31 09:10:00|2642.22|2641.37|2641.47|2640.62|2643.22|2642.37|2639.97|2639.12|1252
1585646100000|2020-03-31 09:15:00|2641.72|2640.87|2644.22|2643.37|2644.47|2643.62|2640.72|2639.87|1246
1585646400000|2020-03-31 09:20:00|2644.34|2643.49|2645.72|2644.87|2645.97|2645.12|2643.72|2642.87|1281
1585646700000|2020-03-31 09:25:00|2645.84|2644.99|2644.22|2643.37|2645.97|2645.12|2642.34|2641.49|773
1585647000000|2020-03-31 09:30:00|2644.47|2643.62|2642.47|2641.62|2644.97|2644.12|2640.72|2639.87|1462
1585647300000|2020-03-31 09:35:00|2642.22|2641.37|2642.47|2641.62|2644.72|2643.87|2641.97|2641.12|1415
1585647600000|2020-03-31 09:40:00|2642.72|2641.87|2641.22|2640.37|2644.97|2644.12|2640.72|2639.87|1278
1585647900000|2020-03-31 09:45:00|2640.97|2640.12|2636.97|2636.12|2641.09|2640.24|2633.97|2633.12|1709
1585648200000|2020-03-31 09:50:00|2637.34|2636.49|2637.34|2636.49|2637.84|2636.99|2632.22|2631.37|2018
1585648500000|2020-03-31 09:55:00|2636.97|2636.12|2637.59|2636.74|2641.09|2640.24|2636.47|2635.62|1526
1585648800000|2020-03-31 10:00:00|2637.72|2636.87|2636.09|2635.24|2638.97|2638.12|2635.22|2634.37|922
1585649100000|2020-03-31 10:05:00|2636.22|2635.37|2634.59|2633.74|2636.22|2635.37|2632.97|2632.12|1336
1585649400000|2020-03-31 10:10:00|2634.72|2633.87|2635.47|2634.62|2636.84|2635.99|2632.97|2632.12|980
1585649700000|2020-03-31 10:15:00|2635.34|2634.49|2628.59|2627.74|2635.34|2634.49|2628.47|2627.62|2412
1585650000000|2020-03-31 10:20:00|2628.47|2627.62|2625.09|2624.24|2629.47|2628.62|2622.22|2621.37|3586
1585650300000|2020-03-31 10:25:00|2624.97|2624.12|2624.59|2623.74|2628.22|2627.37|2623.47|2622.62|2478
1585650600000|2020-03-31 10:30:00|2624.72|2623.87|2628.47|2627.62|2628.47|2627.62|2621.97|2621.12|2330
1585650900000|2020-03-31 10:35:00|2627.97|2627.12|2623.97|2623.12|2628.22|2627.37|2618.47|2617.62|3393
1585651200000|2020-03-31 10:40:00|2624.22|2623.37|2630.09|2629.24|2630.72|2629.87|2623.47|2622.62|2742
1585651500000|2020-03-31 10:45:00|2630.22|2629.37|2627.97|2627.12|2631.22|2630.37|2625.47|2624.62|1759
1585651800000|2020-03-31 10:50:00|2627.84|2626.99|2623.72|2622.87|2628.97|2628.12|2623.22|2622.37|1616
1585652100000|2020-03-31 10:55:00|2623.59|2622.74|2620.47|2619.62|2626.72|2625.87|2619.47|2618.62|2210
1585652400000|2020-03-31 11:00:00|2620.59|2619.74|2616.72|2615.87|2622.22|2621.37|2616.72|2615.87|2494
1585652700000|2020-03-31 11:05:00|2617.34|2616.49|2613.72|2612.87|2620.72|2619.87|2613.47|2612.62|3044
1585653000000|2020-03-31 11:10:00|2613.84|2612.99|2613.59|2612.74|2617.22|2616.37|2612.34|2611.49|3017
1585653300000|2020-03-31 11:15:00|2613.72|2612.87|2618.97|2618.12|2619.22|2618.37|2613.34|2612.49|3084
1585653600000|2020-03-31 11:20:00|2618.84|2617.99|2616.09|2615.24|2621.72|2620.87|2613.72|2612.87|3478
1585653900000|2020-03-31 11:25:00|2615.97|2615.12|2615.22|2614.37|2618.59|2617.74|2614.34|2613.49|2173
1585654200000|2020-03-31 11:30:00|2615.34|2614.49|2617.47|2616.62|2618.09|2617.24|2614.97|2614.12|3668
1585654500000|2020-03-31 11:35:00|2617.34|2616.49|2615.09|2614.24|2618.47|2617.62|2614.97|2614.12|1920
1585654800000|2020-03-31 11:40:00|2615.22|2614.37|2609.59|2608.74|2616.72|2615.87|2608.97|2608.12|3248
1585655100000|2020-03-31 11:45:00|2609.47|2608.62|2612.22|2611.37|2612.22|2611.37|2607.97|2607.12|2444
1585655400000|2020-03-31 11:50:00|2612.34|2611.49|2611.34|2610.49|2614.47|2613.62|2611.34|2610.49|2887
1585655700000|2020-03-31 11:55:00|2611.22|2610.37|2612.97|2612.12|2614.72|2613.87|2609.97|2609.12|2223
1585656000000|2020-03-31 12:00:00|2613.09|2612.24|2602.59|2601.74|2613.84|2612.99|2599.72|2598.87|8392
1585656300000|2020-03-31 12:05:00|2602.72|2601.87|2598.97|2598.12|2603.22|2602.37|2596.72|2595.87|5419
1585656600000|2020-03-31 12:10:00|2599.09|2598.24|2595.09|2594.24|2602.47|2601.62|2594.84|2593.99|5281
1585656900000|2020-03-31 12:15:00|2594.84|2593.99|2591.47|2590.62|2596.72|2595.87|2588.47|2587.62|7394
1585657200000|2020-03-31 12:20:00|2591.34|2590.49|2589.84|2588.99|2593.47|2592.62|2584.97|2584.12|7524
1585657500000|2020-03-31 12:25:00|2589.97|2589.12|2596.47|2595.62|2597.84|2596.99|2589.72|2588.87|4684
1585657800000|2020-03-31 12:30:00|2596.34|2595.49|2602.22|2601.37|2605.59|2604.74|2596.34|2595.49|10538
1585658100000|2020-03-31 12:35:00|2602.47|2601.62|2593.97|2593.12|2603.72|2602.87|2593.97|2593.12|6062
1585658400000|2020-03-31 12:40:00|2594.09|2593.24|2597.47|2596.62|2600.47|2599.62|2594.09|2593.24|4224
1585658700000|2020-03-31 12:45:00|2596.47|2595.62|2595.97|2595.12|2597.34|2596.49|2591.97|2591.12|3983
1585659000000|2020-03-31 12:50:00|2596.09|2595.24|2597.09|2596.24|2599.47|2598.62|2593.97|2593.12|3267
1585659300000|2020-03-31 12:55:00|2597.22|2596.37|2602.59|2601.74|2602.72|2601.87|2594.72|2593.87|4430
1585659600000|2020-03-31 13:00:00|2602.47|2601.62|2604.97|2604.12|2606.22|2605.37|2600.47|2599.62|5622
1585659900000|2020-03-31 13:05:00|2605.22|2604.37|2609.22|2608.37|2609.47|2608.62|2604.72|2603.87|5204
1585660200000|2020-03-31 13:10:00|2609.34|2608.49|2606.72|2605.87|2613.97|2613.12|2605.84|2604.99|7850
1585660500000|2020-03-31 13:15:00|2606.84|2605.99|2610.59|2609.74|2610.72|2609.87|2604.47|2603.62|4086
1585660800000|2020-03-31 13:20:00|2610.72|2609.87|2612.72|2611.87|2615.97|2615.12|2610.22|2609.37|4890
1585661100000|2020-03-31 13:25:00|2613.22|2612.37|2614.09|2613.24|2616.22|2615.37|2609.72|2608.87|9456
1585661400000|2020-03-31 13:30:00|2613.99|2613.34|2610.62|2609.97|2617.37|2616.72|2605.24|2604.59|38094
1585661700000|2020-03-31 13:35:00|2611.12|2610.47|2606.12|2605.47|2615.62|2614.97|2602.12|2601.47|23919
1585662000000|2020-03-31 13:40:00|2606.62|2605.97|2606.62|2605.97|2616.99|2616.34|2606.62|2605.97|22699
1585662300000|2020-03-31 13:45:00|2606.87|2606.22|2596.12|2595.47|2607.87|2607.22|2595.62|2594.97|24838
1585662600000|2020-03-31 13:50:00|2595.87|2595.22|2594.12|2593.47|2601.62|2600.97|2590.37|2589.72|20760
1585662900000|2020-03-31 13:55:00|2595.12|2594.47|2599.74|2599.09|2605.37|2604.72|2592.87|2592.22|20406
1585663200000|2020-03-31 14:00:00|2599.12|2598.47|2608.12|2607.47|2609.87|2609.22|2599.12|2598.47|20353
1585663500000|2020-03-31 14:05:00|2607.87|2607.22|2610.71|2610.06|2614.12|2613.47|2607.37|2606.72|20087
1585663800000|2020-03-31 14:10:00|2610.96|2610.31|2631.12|2630.47|2631.12|2630.47|2610.96|2610.31|28084
1585664100000|2020-03-31 14:15:00|2630.87|2630.22|2636.62|2635.97|2637.12|2636.47|2626.87|2626.22|26503
1585664400000|2020-03-31 14:20:00|2636.12|2635.47|2634.87|2634.22|2638.37|2637.72|2632.12|2631.47|20105
1585664700000|2020-03-31 14:25:00|2634.62|2633.97|2628.62|2627.97|2635.37|2634.72|2625.37|2624.72|21602
1585665000000|2020-03-31 14:30:00|2628.87|2628.22|2631.87|2631.22|2636.87|2636.22|2628.37|2627.72|16977
1585665300000|2020-03-31 14:35:00|2631.74|2631.09|2638.12|2637.47|2640.37|2639.72|2630.37|2629.72|17768
1585665600000|2020-03-31 14:40:00|2638.37|2637.72|2635.12|2634.47|2641.62|2640.97|2634.37|2633.72|21852
1585665900000|2020-03-31 14:45:00|2634.87|2634.22|2633.62|2632.97|2637.12|2636.47|2631.37|2630.72|18015
1585666200000|2020-03-31 14:50:00|2633.49|2632.84|2632.87|2632.22|2638.12|2637.47|2630.62|2629.97|18787
1585666500000|2020-03-31 14:55:00|2633.12|2632.47|2627.12|2626.47|2636.87|2636.22|2626.62|2625.97|19026
1585666800000|2020-03-31 15:00:00|2626.87|2626.22|2621.62|2620.97|2627.87|2627.22|2619.12|2618.47|21560
1585667100000|2020-03-31 15:05:00|2621.87|2621.22|2629.12|2628.47|2629.62|2628.97|2621.24|2620.59|16278
1585667400000|2020-03-31 15:10:00|2629.37|2628.72|2631.12|2630.47|2632.37|2631.72|2628.87|2628.22|13343
1585667700000|2020-03-31 15:15:00|2631.37|2630.72|2629.87|2629.22|2635.62|2634.97|2628.12|2627.47|14892
1585668000000|2020-03-31 15:20:00|2629.62|2628.97|2629.37|2628.72|2635.12|2634.47|2625.12|2624.47|19242
1585668300000|2020-03-31 15:25:00|2629.12|2628.47|2637.87|2637.22|2638.62|2637.97|2628.62|2627.97|17684
1585668600000|2020-03-31 15:30:00|2637.62|2636.97|2640.62|2639.97|2641.37|2640.72|2635.87|2635.22|17885
1585668900000|2020-03-31 15:35:00|2640.87|2640.22|2634.62|2633.97|2642.37|2641.72|2633.37|2632.72|17702
1585669200000|2020-03-31 15:40:00|2634.87|2634.22|2639.37|2638.72|2641.62|2640.97|2634.62|2633.97|13863
1585669500000|2020-03-31 15:45:00|2639.12|2638.47|2635.62|2634.97|2639.12|2638.47|2632.12|2631.47|13483
1585669800000|2020-03-31 15:50:00|2635.87|2635.22|2631.12|2630.47|2639.12|2638.47|2630.87|2630.22|12649
1585670100000|2020-03-31 15:55:00|2631.49|2630.84|2634.37|2633.72|2635.87|2635.22|2629.12|2628.47|15055
1585670400000|2020-03-31 16:00:00|2634.62|2633.97|2627.87|2627.22|2635.37|2634.72|2627.12|2626.47|11249
1585670700000|2020-03-31 16:05:00|2628.12|2627.47|2636.12|2635.47|2636.37|2635.72|2627.62|2626.97|14048
1585671000000|2020-03-31 16:10:00|2635.37|2634.72|2630.12|2629.47|2636.37|2635.72|2630.12|2629.47|10688
1585671300000|2020-03-31 16:15:00|2630.62|2629.97|2625.12|2624.47|2632.62|2631.97|2624.12|2623.47|12479
1585671600000|2020-03-31 16:20:00|2625.37|2624.72|2619.12|2618.47|2626.12|2625.47|2618.87|2618.22|20931
1585671900000|2020-03-31 16:25:00|2618.87|2618.22|2614.37|2613.72|2618.87|2618.22|2608.87|2608.22|23594
1585672200000|2020-03-31 16:30:00|2614.62|2613.97|2607.62|2606.97|2614.62|2613.97|2604.62|2603.97|19485
1585672500000|2020-03-31 16:35:00|2607.37|2606.72|2598.12|2597.47|2608.37|2607.72|2594.37|2593.72|24859
1585672800000|2020-03-31 16:40:00|2597.87|2597.22|2603.61|2602.96|2606.61|2605.96|2597.37|2596.72|20386
1585673100000|2020-03-31 16:45:00|2604.11|2603.46|2609.61|2608.96|2610.36|2609.71|2601.86|2601.21|16095
1585673400000|2020-03-31 16:50:00|2609.86|2609.21|2611.61|2610.96|2612.61|2611.96|2606.11|2605.46|13589
1585673700000|2020-03-31 16:55:00|2611.36|2610.71|2602.61|2601.96|2611.86|2611.21|2601.36|2600.71|16826
1585674000000|2020-03-31 17:00:00|2602.36|2601.71|2602.11|2601.46|2610.61|2609.96|2601.61|2600.96|14089
1585674300000|2020-03-31 17:05:00|2602.36|2601.71|2604.36|2603.71|2605.61|2604.96|2597.11|2596.46|17857
1585674600000|2020-03-31 17:10:00|2604.61|2603.96|2602.86|2602.21|2607.11|2606.46|2600.11|2599.46|12461
1585674900000|2020-03-31 17:15:00|2602.61|2601.96|2598.11|2597.46|2603.36|2602.71|2596.36|2595.71|12113
1585675200000|2020-03-31 17:20:00|2597.86|2597.21|2593.86|2593.21|2599.36|2598.71|2588.11|2587.46|19918
1585675500000|2020-03-31 17:25:00|2593.61|2592.96|2595.86|2595.21|2598.61|2597.96|2593.11|2592.46|12063
1585675800000|2020-03-31 17:30:00|2596.11|2595.46|2598.36|2597.71|2602.86|2602.21|2589.61|2588.96|17559
1585676100000|2020-03-31 17:35:00|2598.86|2598.21|2602.11|2601.46|2605.11|2604.46|2597.86|2597.21|13121
1585676400000|2020-03-31 17:40:00|2602.36|2601.71|2602.61|2601.96|2607.61|2606.96|2602.11|2601.46|14597
1585676700000|2020-03-31 17:45:00|2602.86|2602.21|2606.11|2605.46|2607.61|2606.96|2602.86|2602.21|10035
1585677000000|2020-03-31 17:50:00|2605.86|2605.21|2601.11|2600.46|2606.36|2605.71|2599.36|2598.71|14839
1585677300000|2020-03-31 17:55:00|2600.61|2599.96|2609.86|2609.21|2611.86|2611.21|2600.36|2599.71|17431
1585677600000|2020-03-31 18:00:00|2610.11|2609.46|2607.61|2606.96|2610.86|2610.21|2605.61|2604.96|14906
1585677900000|2020-03-31 18:05:00|2607.36|2606.71|2609.73|2609.08|2611.61|2610.96|2604.11|2603.46|12363
1585678200000|2020-03-31 18:10:00|2609.86|2609.21|2602.11|2601.46|2609.86|2609.21|2602.11|2601.46|10958
1585678500000|2020-03-31 18:15:00|2602.36|2601.71|2600.86|2600.21|2604.86|2604.21|2596.86|2596.21|15268
1585678800000|2020-03-31 18:20:00|2600.98|2600.33|2602.36|2601.71|2604.86|2604.21|2599.36|2598.71|11825
1585679100000|2020-03-31 18:25:00|2602.11|2601.46|2607.61|2606.96|2608.11|2607.46|2601.86|2601.21|11086
1585679400000|2020-03-31 18:30:00|2607.48|2606.83|2608.11|2607.46|2610.61|2609.96|2604.11|2603.46|11479
1585679700000|2020-03-31 18:35:00|2608.36|2607.71|2613.36|2612.71|2615.36|2614.71|2607.11|2606.46|11128
1585680000000|2020-03-31 18:40:00|2613.11|2612.46|2611.11|2610.46|2614.36|2613.71|2610.36|2609.71|10573
1585680300000|2020-03-31 18:45:00|2611.36|2610.71|2606.61|2605.96|2611.61|2610.96|2601.11|2600.46|17111
1585680600000|2020-03-31 18:50:00|2607.61|2606.96|2608.86|2608.21|2614.11|2613.46|2605.36|2604.71|12623
1585680900000|2020-03-31 18:55:00|2608.61|2607.96|2607.36|2606.71|2612.36|2611.71|2605.86|2605.21|12862
1585681200000|2020-03-31 19:00:00|2607.61|2606.96|2603.36|2602.71|2613.86|2613.21|2602.86|2602.21|15804
1585681500000|2020-03-31 19:05:00|2603.61|2602.96|2601.11|2600.46|2606.11|2605.46|2597.86|2597.21|13908
1585681800000|2020-03-31 19:10:00|2600.86|2600.21|2588.86|2588.21|2601.11|2600.46|2584.86|2584.21|21073
1585682100000|2020-03-31 19:15:00|2588.61|2587.96|2582.11|2581.46|2592.11|2591.46|2580.98|2580.33|23446
1585682400000|2020-03-31 19:20:00|2582.61|2581.96|2572.36|2571.71|2584.61|2583.96|2571.36|2570.71|28949
1585682700000|2020-03-31 19:25:00|2572.48|2571.83|2575.49|2574.84|2582.36|2581.71|2572.36|2571.71|28472
1585683000000|2020-03-31 19:30:00|2575.99|2575.34|2587.74|2587.09|2587.99|2587.34|2575.24|2574.59|27214
1585683300000|2020-03-31 19:35:00|2587.99|2587.34|2589.49|2588.84|2592.24|2591.59|2581.99|2581.34|23609
1585683600000|2020-03-31 19:40:00|2589.74|2589.09|2591.49|2590.84|2594.49|2593.84|2583.99|2583.34|26302
1585683900000|2020-03-31 19:45:00|2591.36|2590.71|2575.49|2574.84|2591.49|2590.84|2574.24|2573.59|35610
1585684200000|2020-03-31 19:50:00|2577.61|2576.96|2587.74|2587.09|2593.74|2593.09|2577.61|2576.96|70686
1585684500000|2020-03-31 19:55:00|2587.99|2587.34|2584.99|2584.34|2590.99|2590.34|2577.24|2576.59|201922
1585684800000|2020-03-31 20:00:00|2584.98|2584.33|2576.58|2575.73|2585.83|2584.98|2576.2|2575.35|58038
1585685100000|2020-03-31 20:05:00|2576.33|2575.48|2580.08|2579.23|2581.45|2580.6|2575.58|2574.73|13285
1585685400000|2020-03-31 20:10:00|2580.33|2579.48|2574|2572.25|2581.83|2580.98|2572.58|2571.73|14948
1585685700000|2020-03-31 20:15:00|2574.03|2572.28|2576.21|2574.46|2576.72|2574.97|2573.26|2571.51|72
1585686000000|2020-03-31 20:20:00|2576.18|2574.43|2577.45|2575.7|2577.56|2575.81|2575.67|2573.92|0
1585686300000|2020-03-31 20:25:00|2577.41|2575.66|2576.58|2574.83|2577.45|2575.7|2576.21|2574.46|0
1585686600000|2020-03-31 20:30:00|2575.2|2574.35|2569.95|2569.1|2575.95|2575.1|2569.95|2569.1|5386
1585686900000|2020-03-31 20:35:00|2569.7|2568.85|2577.7|2576.85|2578.2|2577.35|2568.2|2567.35|4259
1585687200000|2020-03-31 20:40:00|2577.45|2576.6|2577.45|2576.6|2580.7|2579.85|2577.2|2576.35|2215
1585687500000|2020-03-31 20:45:00|2577.7|2576.85|2577.95|2577.1|2579.45|2578.6|2577.45|2576.6|1953
1585687800000|2020-03-31 20:50:00|2577.7|2576.85|2576.95|2576.1|2578.45|2577.6|2575.2|2574.35|1536
1585688100000|2020-03-31 20:55:00|2576.7|2575.85|2576.49|2574.74|2577.95|2577.1|2574.95|2574.1|1892
1585688400000|2020-03-31 21:00:00|2576.43|2574.68|2576.86|2575.11|2577.74|2575.99|2576.13|2574.38|18
1585688700000|2020-03-31 21:05:00|2576.9|2575.15|2577.08|2575.33|2577.08|2575.33|2576.32|2574.57|0
1585689000000|2020-03-31 21:10:00|2577.12|2575.37|2577.99|2576.24|2578.06|2576.31|2577.12|2575.37|0
1585689300000|2020-03-31 21:15:00|2578.1|2576.35|2578.71|2576.96|2579|2577.25|2578.1|2576.35|0
1585689600000|2020-03-31 21:20:00|2578.6|2576.85|2579|2577.25|2579.04|2577.29|2578.46|2576.71|0
1585689900000|2020-03-31 21:25:00|2578.93|2577.18|2578.53|2576.78|2579|2577.25|2578.42|2576.67|0
1585690200000|2020-03-31 21:30:00|2578.75|2577|2578.71|2576.96|2579.04|2577.29|2578.57|2576.82|0
1585690500000|2020-03-31 21:35:00|2578.75|2577|2578.78|2577.03|2578.93|2577.18|2578.64|2576.89|0
1585690800000|2020-03-31 21:40:00|2578.75|2577|2578.75|2577|2578.89|2577.14|2578.64|2576.89|0
1585691100000|2020-03-31 21:45:00|2578.64|2576.89|2577.7|2575.95|2578.75|2577|2577.19|2575.44|0
1585691400000|2020-03-31 21:50:00|2577.59|2575.84|2577.44|2575.69|2578.06|2576.31|2577.26|2575.51|0
1585691700000|2020-03-31 21:55:00|2577.59|2575.84|2576.79|2575.04|2577.59|2575.84|2576.79|2575.04|0
1585692000000|2020-03-31 22:00:00|2576.39|2574.64|2566.33|2565.48|2576.39|2574.64|2565.58|2564.73|4060
1585692300000|2020-03-31 22:05:00|2567.08|2566.23|2561.95|2561.1|2567.95|2567.1|2560.08|2559.23|2315
1585692600000|2020-03-31 22:10:00|2561.83|2560.98|2559.83|2558.98|2563.08|2562.23|2558.7|2557.85|1758
1585692900000|2020-03-31 22:15:00|2559.95|2559.1|2558.33|2557.48|2560.08|2559.23|2554.7|2553.85|2961
1585693200000|2020-03-31 22:20:00|2558.58|2557.73|2559.33|2558.48|2559.33|2558.48|2555.83|2554.98|903
1585693500000|2020-03-31 22:25:00|2559.58|2558.73|2560.08|2559.23|2561.33|2560.48|2555.58|2554.73|2239
1585693800000|2020-03-31 22:30:00|2560.2|2559.35|2552.33|2551.48|2560.33|2559.48|2550.58|2549.73|3017
1585694100000|2020-03-31 22:35:00|2552.45|2551.6|2556.2|2555.35|2556.58|2555.73|2549.33|2548.48|2586
1585694400000|2020-03-31 22:40:00|2556.33|2555.48|2554.58|2553.73|2556.58|2555.73|2552.2|2551.35|1477
1585694700000|2020-03-31 22:45:00|2554.7|2553.85|2557.95|2557.1|2558.83|2557.98|2554.7|2553.85|1235
1585695000000|2020-03-31 22:50:00|2558.08|2557.23|2556.08|2555.23|2558.58|2557.73|2555.33|2554.48|1076
1585695300000|2020-03-31 22:55:00|2556.33|2555.48|2557.95|2557.1|2558.08|2557.23|2555.58|2554.73|959
1585695600000|2020-03-31 23:00:00|2558.08|2557.23|2561.08|2560.23|2562.08|2561.23|2558.08|2557.23|1495
1585695900000|2020-03-31 23:05:00|2561.2|2560.35|2557.95|2557.1|2561.45|2560.6|2557.58|2556.73|1137
1585696200000|2020-03-31 23:10:00|2557.7|2556.85|2554.7|2553.85|2558.33|2557.48|2553.7|2552.85|1044
1585696500000|2020-03-31 23:15:00|2554.83|2553.98|2552.58|2551.73|2557.08|2556.23|2552.08|2551.23|1112
1585696800000|2020-03-31 23:20:00|2552.83|2551.98|2552.08|2551.23|2552.83|2551.98|2550.08|2549.23|1356
1585697100000|2020-03-31 23:25:00|2551.7|2550.85|2552.7|2551.85|2553.45|2552.6|2551.08|2550.23|837
1585697400000|2020-03-31 23:30:00|2552.83|2551.98|2551.08|2550.23|2553.83|2552.98|2551.08|2550.23|908
1585697700000|2020-03-31 23:35:00|2550.83|2549.98|2554.58|2553.73|2554.58|2553.73|2550.83|2549.98|952
1585698000000|2020-03-31 23:40:00|2554.45|2553.6|2554.2|2553.35|2555.08|2554.23|2553.08|2552.23|782
1585698300000|2020-03-31 23:45:00|2554.33|2553.48|2556.95|2556.1|2558.33|2557.48|2554.33|2553.48|1204
1585698600000|2020-03-31 23:50:00|2557.08|2556.23|2553.58|2552.73|2557.58|2556.73|2552.08|2551.23|1064
1585698900000|2020-03-31 23:55:00|2553.33|2552.48|2551.33|2550.48|2553.58|2552.73|2550.08|2549.23|1250
1585699200000|2020-04-01 00:00:00|2551.08|2550.23|2547.7|2546.85|2552.83|2551.98|2545.83|2544.98|2058
1585699500000|2020-04-01 00:05:00|2547.58|2546.73|2545.95|2545.1|2548.7|2547.85|2545.33|2544.48|1187
1585699800000|2020-04-01 00:10:00|2546.08|2545.23|2544.58|2543.73|2546.83|2545.98|2542.83|2541.98|1947
1585700100000|2020-04-01 00:15:00|2544.83|2543.98|2546.83|2545.98|2550.33|2549.48|2544.45|2543.6|2198
1585700400000|2020-04-01 00:20:00|2547.08|2546.23|2550.33|2549.48|2550.33|2549.48|2546.95|2546.1|930
1585700700000|2020-04-01 00:25:00|2550.08|2549.23|2549.58|2548.73|2550.2|2549.35|2547.2|2546.35|1075
1585701000000|2020-04-01 00:30:00|2549.45|2548.6|2552.58|2551.73|2555.58|2554.73|2549.08|2548.23|1572
1585701300000|2020-04-01 00:35:00|2552.7|2551.85|2555.33|2554.48|2555.58|2554.73|2550.33|2549.48|1128
1585701600000|2020-04-01 00:40:00|2555.58|2554.73|2555.2|2554.35|2556.58|2555.73|2553.08|2552.23|1445
1585701900000|2020-04-01 00:45:00|2555.33|2554.48|2558.2|2557.35|2559.45|2558.6|2553.33|2552.48|1949
1585702200000|2020-04-01 00:50:00|2558.08|2557.23|2556.33|2555.48|2559.33|2558.48|2555.33|2554.48|1341
1585702500000|2020-04-01 00:55:00|2556.45|2555.6|2558.08|2557.23|2559.58|2558.73|2556.2|2555.35|1762
1585702800000|2020-04-01 01:00:00|2557.95|2557.1|2553.7|2552.85|2558.33|2557.48|2553.08|2552.23|994
1585703100000|2020-04-01 01:05:00|2553.58|2552.73|2555.45|2554.6|2557.08|2556.23|2553.08|2552.23|889
1585703400000|2020-04-01 01:10:00|2555.33|2554.48|2549.7|2548.85|2555.58|2554.73|2549.08|2548.23|1303
1585703700000|2020-04-01 01:15:00|2549.58|2548.73|2547.7|2546.85|2549.58|2548.73|2546.33|2545.48|1369
1585704000000|2020-04-01 01:20:00|2547.58|2546.73|2550.2|2549.35|2552.58|2551.73|2545.45|2544.6|1667
1585704300000|2020-04-01 01:25:00|2550.33|2549.48|2553.7|2552.85|2555.83|2554.98|2550.2|2549.35|1348
1585704600000|2020-04-01 01:30:00|2553.58|2552.73|2549.45|2548.6|2555.08|2554.23|2547.58|2546.73|1256
1585704900000|2020-04-01 01:35:00|2549.58|2548.73|2549.08|2548.23|2552.7|2551.85|2548.08|2547.23|2507
1585705200000|2020-04-01 01:40:00|2548.95|2548.1|2546.83|2545.98|2549.58|2548.73|2545.83|2544.98|1308
1585705500000|2020-04-01 01:45:00|2547.58|2546.73|2550.58|2549.73|2551.58|2550.73|2545.58|2544.73|1143
1585705800000|2020-04-01 01:50:00|2550.7|2549.85|2553.83|2552.98|2554.83|2553.98|2550.7|2549.85|1312
1585706100000|2020-04-01 01:55:00|2553.95|2553.1|2553.95|2553.1|2554.08|2553.23|2551.33|2550.48|1044
1585706400000|2020-04-01 02:00:00|2553.7|2552.85|2553.7|2552.85|2555.33|2554.48|2551.83|2550.98|1431
1585706700000|2020-04-01 02:05:00|2553.83|2552.98|2554.2|2553.35|2555.2|2554.35|2552.08|2551.23|710
1585707000000|2020-04-01 02:10:00|2554.08|2553.23|2554.58|2553.73|2555.33|2554.48|2552.83|2551.98|823
1585707300000|2020-04-01 02:15:00|2554.33|2553.48|2553.58|2552.73|2557.08|2556.23|2553.58|2552.73|904
1585707600000|2020-04-01 02:20:00|2553.7|2552.85|2551.95|2551.1|2556.2|2555.35|2551.33|2550.48|665
1585707900000|2020-04-01 02:25:00|2552.08|2551.23|2550.33|2549.48|2554.08|2553.23|2549.83|2548.98|662
1585708200000|2020-04-01 02:30:00|2550.58|2549.73|2548.7|2547.85|2553.08|2552.23|2548.7|2547.85|1028
1585708500000|2020-04-01 02:35:00|2548.83|2547.98|2549.95|2549.1|2550.33|2549.48|2547.83|2546.98|731
1585708800000|2020-04-01 02:40:00|2549.83|2548.98|2551.33|2550.48|2552.08|2551.23|2547.83|2546.98|521
1585709100000|2020-04-01 02:45:00|2551.08|2550.23|2552.58|2551.73|2553.33|2552.48|2551.08|2550.23|523
1585709400000|2020-04-01 02:50:00|2552.45|2551.6|2550.95|2550.1|2553.08|2552.23|2550.83|2549.98|406
1585709700000|2020-04-01 02:55:00|2550.83|2549.98|2550.7|2549.85|2553.2|2552.35|2550.7|2549.85|404
1585710000000|2020-04-01 03:00:00|2550.33|2549.48|2548.95|2548.1|2551.08|2550.23|2547.58|2546.73|882
1585710300000|2020-04-01 03:05:00|2548.83|2547.98|2549.2|2548.35|2549.58|2548.73|2547.83|2546.98|589
1585710600000|2020-04-01 03:10:00|2548.45|2547.6|2550.33|2549.48|2551.08|2550.23|2548.08|2547.23|418
1585710900000|2020-04-01 03:15:00|2550.58|2549.73|2547.58|2546.73|2550.83|2549.98|2547.58|2546.73|397
1585711200000|2020-04-01 03:20:00|2547.83|2546.98|2545.58|2544.73|2548.08|2547.23|2544.95|2544.1|761
1585711500000|2020-04-01 03:25:00|2545.45|2544.6|2547.33|2546.48|2547.33|2546.48|2545.33|2544.48|798
1585711800000|2020-04-01 03:30:00|2547.2|2546.35|2548.2|2547.35|2548.83|2547.98|2546.33|2545.48|592
1585712100000|2020-04-01 03:35:00|2548.33|2547.48|2546.45|2545.6|2548.33|2547.48|2545.58|2544.73|584
1585712400000|2020-04-01 03:40:00|2545.95|2545.1|2545.83|2544.98|2547.08|2546.23|2545.58|2544.73|431
1585712700000|2020-04-01 03:45:00|2545.58|2544.73|2546.45|2545.6|2547.08|2546.23|2545.58|2544.73|534
1585713000000|2020-04-01 03:50:00|2546.58|2545.73|2545.08|2544.23|2548.2|2547.35|2544.83|2543.98|740
1585713300000|2020-04-01 03:55:00|2544.95|2544.1|2540.33|2539.48|2544.95|2544.1|2539.58|2538.73|2184
1585713600000|2020-04-01 04:00:00|2540.45|2539.6|2539.08|2538.23|2543.08|2542.23|2539.08|2538.23|1097
1585713900000|2020-04-01 04:05:00|2539.2|2538.35|2538.08|2537.23|2539.33|2538.48|2537.58|2536.73|1295
1585714200000|2020-04-01 04:10:00|2537.95|2537.1|2536.2|2535.35|2539.08|2538.23|2535.83|2534.98|880
1585714500000|2020-04-01 04:15:00|2536.33|2535.48|2536.58|2535.73|2538.83|2537.98|2535.83|2534.98|754
1585714800000|2020-04-01 04:20:00|2536.7|2535.85|2534.33|2533.48|2536.83|2535.98|2533.7|2532.85|941
1585715100000|2020-04-01 04:25:00|2534.2|2533.35|2532.08|2531.23|2534.2|2533.35|2531.33|2530.48|1557
1585715400000|2020-04-01 04:30:00|2531.58|2530.73|2533.7|2532.85|2533.83|2532.98|2530.83|2529.98|1093
1585715700000|2020-04-01 04:35:00|2533.95|2533.1|2532.83|2531.98|2535.08|2534.23|2532.33|2531.48|740
1585716000000|2020-04-01 04:40:00|2532.7|2531.85|2535.08|2534.23|2535.45|2534.6|2529.7|2528.85|874
1585716300000|2020-04-01 04:45:00|2534.83|2533.98|2533.2|2532.35|2535.2|2534.35|2531.7|2530.85|509
1585716600000|2020-04-01 04:50:00|2533.33|2532.48|2535.08|2534.23|2535.08|2534.23|2532.95|2532.1|430
1585716900000|2020-04-01 04:55:00|2534.95|2534.1|2538.08|2537.23|2538.83|2537.98|2534.7|2533.85|1342
1585717200000|2020-04-01 05:00:00|2538.33|2537.48|2537.95|2537.1|2540.08|2539.23|2535.95|2535.1|1156
1585717500000|2020-04-01 05:05:00|2538.33|2537.48|2534.83|2533.98|2540.83|2539.98|2534.83|2533.98|1335
1585717800000|2020-04-01 05:10:00|2534.58|2533.73|2532.58|2531.73|2537.58|2536.73|2532.58|2531.73|886
1585718100000|2020-04-01 05:15:00|2532.7|2531.85|2535.33|2534.48|2535.45|2534.6|2531.83|2530.98|808
1585718400000|2020-04-01 05:20:00|2535.08|2534.23|2526.83|2525.98|2535.33|2534.48|2526.08|2525.23|2438
1585718700000|2020-04-01 05:25:00|2526.7|2525.85|2526.33|2525.48|2528.83|2527.98|2524.58|2523.73|2415
1585719000000|2020-04-01 05:30:00|2526.95|2526.1|2521.7|2520.85|2527.33|2526.48|2520.08|2519.23|2159
1585719300000|2020-04-01 05:35:00|2521.45|2520.6|2514.58|2513.73|2522.08|2521.23|2514.33|2513.48|3196
1585719600000|2020-04-01 05:40:00|2514.83|2513.98|2511.08|2510.23|2516.08|2515.23|2507.58|2506.73|4769
1585719900000|2020-04-01 05:45:00|2510.58|2509.73|2499.58|2498.73|2516.58|2515.73|2499.58|2498.73|5011
1585720200000|2020-04-01 05:50:00|2499.95|2499.1|2507.08|2506.23|2509.33|2508.48|2499.58|2498.73|4932
1585720500000|2020-04-01 05:55:00|2507.83|2506.98|2511.58|2510.73|2513.83|2512.98|2506.95|2506.1|4561
1585720800000|2020-04-01 06:00:00|2511.33|2510.48|2503.83|2502.98|2514.2|2513.35|2503.2|2502.35|4167
1585721100000|2020-04-01 06:05:00|2503.7|2502.85|2497.95|2497.1|2504.33|2503.48|2495.33|2494.48|5027
1585721400000|2020-04-01 06:10:00|2498.08|2497.23|2496.2|2495.35|2500.33|2499.48|2493.58|2492.73|4004
1585721700000|2020-04-01 06:15:00|2496.58|2495.73|2489.83|2488.98|2498.58|2497.73|2488.83|2487.98|4795
1585722000000|2020-04-01 06:20:00|2489.33|2488.48|2496.58|2495.73|2498.33|2497.48|2489.33|2488.48|3086
1585722300000|2020-04-01 06:25:00|2496.33|2495.48|2501.95|2501.1|2507.83|2506.98|2496.33|2495.48|5248
1585722600000|2020-04-01 06:30:00|2502.08|2501.23|2500.58|2499.73|2503.2|2502.35|2498.33|2497.48|2004
1585722900000|2020-04-01 06:35:00|2500.7|2499.85|2499.2|2498.35|2507.83|2506.98|2498.58|2497.73|2880
1585723200000|2020-04-01 06:40:00|2499.08|2498.23|2502.2|2501.35|2503.45|2502.6|2493.33|2492.48|2483
1585723500000|2020-04-01 06:45:00|2502.08|2501.23|2503.7|2502.85|2507.95|2507.1|2499.58|2498.73|3153
1585723800000|2020-04-01 06:50:00|2503.95|2503.1|2500.33|2499.48|2506.83|2505.98|2498.83|2497.98|2480
1585724100000|2020-04-01 06:55:00|2500.58|2499.73|2510.7|2509.85|2510.7|2509.85|2497.83|2496.98|2131
1585724400000|2020-04-01 07:00:00|2510.83|2509.98|2509.45|2508.6|2513.58|2512.73|2505.2|2504.35|5279
1585724700000|2020-04-01 07:05:00|2508.95|2508.1|2516.08|2515.23|2517.08|2516.23|2504.58|2503.73|6809
1585725000000|2020-04-01 07:10:00|2516.7|2515.85|2517.58|2516.73|2519.7|2518.85|2514.08|2513.23|6338
1585725300000|2020-04-01 07:15:00|2517.83|2516.98|2523.58|2522.73|2524.33|2523.48|2515.58|2514.73|5963
1585725600000|2020-04-01 07:20:00|2523.83|2522.98|2512.08|2511.23|2524.08|2523.23|2511.58|2510.73|6377
1585725900000|2020-04-01 07:25:00|2511.83|2510.98|2508.95|2508.1|2515.2|2514.35|2507.83|2506.98|5908
1585726200000|2020-04-01 07:30:00|2509.08|2508.23|2505.7|2504.85|2513.58|2512.73|2502.7|2501.85|5875
1585726500000|2020-04-01 07:35:00|2505.2|2504.35|2504.7|2503.85|2511.7|2510.85|2501.83|2500.98|4196
1585726800000|2020-04-01 07:40:00|2504.83|2503.98|2506.33|2505.48|2508.33|2507.48|2501.83|2500.98|2523
1585727100000|2020-04-01 07:45:00|2506.2|2505.35|2496.58|2495.73|2506.2|2505.35|2493.08|2492.23|4393
1585727400000|2020-04-01 07:50:00|2496.7|2495.85|2508.33|2507.48|2510.33|2509.48|2496.7|2495.85|4267
1585727700000|2020-04-01 07:55:00|2507.95|2507.1|2506.83|2505.98|2509.2|2508.35|2501.08|2500.23|2741
1585728000000|2020-04-01 08:00:00|2505.33|2504.48|2497.58|2496.73|2507.08|2506.23|2493.83|2492.98|4147
1585728300000|2020-04-01 08:05:00|2496.7|2495.85|2504.83|2503.98|2506.33|2505.48|2494.08|2493.23|3590
1585728600000|2020-04-01 08:10:00|2504.7|2503.85|2506.2|2505.35|2510.33|2509.48|2503.83|2502.98|3458
1585728900000|2020-04-01 08:15:00|2506.33|2505.48|2506.95|2506.1|2509.7|2508.85|2501.7|2500.85|3052
1585729200000|2020-04-01 08:20:00|2506.83|2505.98|2505.2|2504.35|2507.7|2506.85|2498.83|2497.98|2962
1585729500000|2020-04-01 08:25:00|2505.08|2504.23|2499.58|2498.73|2505.08|2504.23|2496.58|2495.73|2013
1585729800000|2020-04-01 08:30:00|2499.7|2498.85|2500.08|2499.23|2501.83|2500.98|2495.33|2494.48|3046
1585730100000|2020-04-01 08:35:00|2499.7|2498.85|2495.08|2494.23|2503.33|2502.48|2494.58|2493.73|2449
1585730400000|2020-04-01 08:40:00|2495.2|2494.35|2495.45|2494.6|2497.2|2496.35|2490.83|2489.98|4300
1585730700000|2020-04-01 08:45:00|2495.33|2494.48|2502.95|2502.1|2503.2|2502.35|2495.33|2494.48|2290
1585731000000|2020-04-01 08:50:00|2502.83|2501.98|2498.45|2497.6|2503.2|2502.35|2497.08|2496.23|1520
1585731300000|2020-04-01 08:55:00|2498.58|2497.73|2504.58|2503.73|2505.58|2504.73|2498.33|2497.48|2438
1585731600000|2020-04-01 09:00:00|2504.33|2503.48|2505.2|2504.35|2509.08|2508.23|2503.95|2503.1|2422
1585731900000|2020-04-01 09:05:00|2505.08|2504.23|2512.2|2511.35|2512.2|2511.35|2504.08|2503.23|2824
1585732200000|2020-04-01 09:10:00|2512.33|2511.48|2509.08|2508.23|2515.08|2514.23|2509.08|2508.23|3776
1585732500000|2020-04-01 09:15:00|2509.33|2508.48|2503.58|2502.73|2510.33|2509.48|2501.83|2500.98|2581
1585732800000|2020-04-01 09:20:00|2503.45|2502.6|2506.45|2505.6|2507.08|2506.23|2498.7|2497.85|2346
1585733100000|2020-04-01 09:25:00|2505.95|2505.1|2508.2|2507.35|2508.58|2507.73|2504.7|2503.85|1313
1585733400000|2020-04-01 09:30:00|2508.33|2507.48|2509.83|2508.98|2510.33|2509.48|2504.83|2503.98|1430
1585733700000|2020-04-01 09:35:00|2509.95|2509.1|2506.45|2505.6|2511.08|2510.23|2505.83|2504.98|1045
1585734000000|2020-04-01 09:40:00|2506.58|2505.73|2510.08|2509.23|2511.33|2510.48|2504.33|2503.48|1273
1585734300000|2020-04-01 09:45:00|2510.2|2509.35|2510.45|2509.6|2512.08|2511.23|2506.2|2505.35|2096
1585734600000|2020-04-01 09:50:00|2510.58|2509.73|2513.83|2512.98|2514.58|2513.73|2508.95|2508.1|3231
1585734900000|2020-04-01 09:55:00|2513.95|2513.1|2509.58|2508.73|2513.95|2513.1|2509.08|2508.23|2618
1585735200000|2020-04-01 10:00:00|2509.33|2508.48|2515.08|2514.23|2515.58|2514.73|2509.33|2508.48|2544
1585735500000|2020-04-01 10:05:00|2515.33|2514.48|2511.83|2510.98|2518.08|2517.23|2511.33|2510.48|4096
1585735800000|2020-04-01 10:10:00|2512.08|2511.23|2508.33|2507.48|2512.83|2511.98|2506.7|2505.85|2170
1585736100000|2020-04-01 10:15:00|2507.95|2507.1|2512.08|2511.23|2512.95|2512.1|2507.08|2506.23|1825
1585736400000|2020-04-01 10:20:00|2511.45|2510.6|2502.95|2502.1|2511.83|2510.98|2501.33|2500.48|2932
1585736700000|2020-04-01 10:25:00|2502.83|2501.98|2503.95|2503.1|2505.33|2504.48|2501.58|2500.73|1444
1585737000000|2020-04-01 10:30:00|2504.08|2503.23|2508.58|2507.73|2508.58|2507.73|2504.08|2503.23|1636
1585737300000|2020-04-01 10:35:00|2508.45|2507.6|2507.33|2506.48|2509.2|2508.35|2506.2|2505.35|892
1585737600000|2020-04-01 10:40:00|2507.45|2506.6|2499.08|2498.23|2507.58|2506.73|2498.33|2497.48|2117
1585737900000|2020-04-01 10:45:00|2498.83|2497.98|2502.08|2501.23|2503.7|2502.85|2498.58|2497.73|1863
1585738200000|2020-04-01 10:50:00|2501.83|2500.98|2497.7|2496.85|2502.58|2501.73|2497.58|2496.73|3059
1585738500000|2020-04-01 10:55:00|2497.83|2496.98|2501.33|2500.48|2503.08|2502.23|2496.58|2495.73|3489
1585738800000|2020-04-01 11:00:00|2501.2|2500.35|2494.33|2493.48|2503.7|2502.85|2493.58|2492.73|5331
1585739100000|2020-04-01 11:05:00|2494.2|2493.35|2492.08|2491.23|2496.08|2495.23|2492.08|2491.23|2787
1585739400000|2020-04-01 11:10:00|2492.33|2491.48|2496.83|2495.98|2497.08|2496.23|2490.58|2489.73|4491
1585739700000|2020-04-01 11:15:00|2496.95|2496.1|2496.83|2495.98|2498.83|2497.98|2494.45|2493.6|2421
1585740000000|2020-04-01 11:20:00|2496.7|2495.85|2496.58|2495.73|2499.58|2498.73|2493.08|2492.23|2485
1585740300000|2020-04-01 11:25:00|2496.83|2495.98|2498.7|2497.85|2498.83|2497.98|2495.08|2494.23|1711
1585740600000|2020-04-01 11:30:00|2498.58|2497.73|2501.58|2500.73|2503.58|2502.73|2498.08|2497.23|2784
1585740900000|2020-04-01 11:35:00|2501.33|2500.48|2503.08|2502.23|2503.58|2502.73|2500.33|2499.48|2017
1585741200000|2020-04-01 11:40:00|2501.95|2501.1|2499.58|2498.73|2502.58|2501.73|2499.58|2498.73|3486
1585741500000|2020-04-01 11:45:00|2499.83|2498.98|2496.95|2496.1|2499.83|2498.98|2496.08|2495.23|3316
1585741800000|2020-04-01 11:50:00|2496.83|2495.98|2495.33|2494.48|2498.33|2497.48|2495.08|2494.23|2333
1585742100000|2020-04-01 11:55:00|2495.08|2494.23|2495.2|2494.35|2496.08|2495.23|2494.58|2493.73|1979
1585742400000|2020-04-01 12:00:00|2495.33|2494.48|2487.58|2486.73|2495.33|2494.48|2487.58|2486.73|6001
1585742700000|2020-04-01 12:05:00|2487.83|2486.98|2487.58|2486.73|2489.83|2488.98|2484.08|2483.23|6922
1585743000000|2020-04-01 12:10:00|2487.45|2486.6|2481.58|2480.73|2489.83|2488.98|2480.08|2479.23|5504
1585743300000|2020-04-01 12:15:00|2482.2|2481.35|2498.2|2497.35|2499.33|2498.48|2482.2|2481.35|11524
1585743600000|2020-04-01 12:20:00|2497.83|2496.98|2490.08|2489.23|2501.33|2500.48|2488.58|2487.73|8503
1585743900000|2020-04-01 12:25:00|2489.95|2489.1|2490.83|2489.98|2493.83|2492.98|2487.08|2486.23|4993
1585744200000|2020-04-01 12:30:00|2490.7|2489.85|2493.58|2492.73|2494.95|2494.1|2489.83|2488.98|5604
1585744500000|2020-04-01 12:35:00|2493.7|2492.85|2490.7|2489.85|2496.58|2495.73|2489.83|2488.98|4305
1585744800000|2020-04-01 12:40:00|2490.58|2489.73|2496.45|2495.6|2496.58|2495.73|2490.08|2489.23|4103
1585745100000|2020-04-01 12:45:00|2496.58|2495.73|2493.08|2492.23|2502.33|2501.48|2492.83|2491.98|6116
1585745400000|2020-04-01 12:50:00|2493.2|2492.35|2495.08|2494.23|2497.08|2496.23|2493.2|2492.35|2679
1585745700000|2020-04-01 12:55:00|2495.33|2494.48|2492.7|2491.85|2495.83|2494.98|2491.58|2490.73|3594
1585746000000|2020-04-01 13:00:00|2493.08|2492.23|2493.83|2492.98|2494.83|2493.98|2489.33|2488.48|6678
1585746300000|2020-04-01 13:05:00|2494.08|2493.23|2498.95|2498.1|2500.33|2499.48|2493.08|2492.23|4943
1585746600000|2020-04-01 13:10:00|2499.08|2498.23|2495.08|2494.23|2499.33|2498.48|2493.08|2492.23|3920
1585746900000|2020-04-01 13:15:00|2494.95|2494.1|2489.2|2488.35|2496.58|2495.73|2487.7|2486.85|5909
1585747200000|2020-04-01 13:20:00|2488.83|2487.98|2483.08|2482.23|2489.33|2488.48|2482.95|2482.1|7799
1585747500000|2020-04-01 13:25:00|2483.33|2482.48|2487.33|2486.48|2488.33|2487.48|2482.08|2481.23|11050
1585747800000|2020-04-01 13:30:00|2487.48|2486.83|2490.98|2490.33|2493.73|2493.08|2484.23|2483.58|42930
1585748100000|2020-04-01 13:35:00|2491.23|2490.58|2497.73|2497.08|2505.73|2505.08|2485.23|2484.58|37340
1585748400000|2020-04-01 13:40:00|2497.6|2496.95|2500.73|2500.08|2506.23|2505.58|2493.73|2493.08|22982
1585748700000|2020-04-01 13:45:00|2500.23|2499.58|2498.23|2497.58|2502.73|2502.08|2490.98|2490.33|22444
1585749000000|2020-04-01 13:50:00|2497.48|2496.83|2500.98|2500.33|2504.23|2503.58|2496.48|2495.83|17584
1585749300000|2020-04-01 13:55:00|2500.73|2500.08|2496.6|2495.95|2501.48|2500.83|2495.73|2495.08|17277
1585749600000|2020-04-01 14:00:00|2498.35|2497.7|2490.23|2489.58|2502.23|2501.58|2489.98|2489.33|26770
1585749900000|2020-04-01 14:05:00|2489.98|2489.33|2502.98|2502.33|2506.23|2505.58|2489.23|2488.58|21261
1585750200000|2020-04-01 14:10:00|2503.48|2502.83|2506.23|2505.58|2507.23|2506.58|2500.73|2500.08|20570
1585750500000|2020-04-01 14:15:00|2506.48|2505.83|2503.73|2503.08|2512.23|2511.58|2503.23|2502.58|30840
1585750800000|2020-04-01 14:20:00|2503.48|2502.83|2501.23|2500.58|2509.73|2509.08|2500.48|2499.83|17230
1585751100000|2020-04-01 14:25:00|2500.98|2500.33|2501.98|2501.33|2502.73|2502.08|2500.48|2499.83|9840
1585751400000|2020-04-01 14:30:00|2501.73|2501.08|2507.73|2507.08|2510.73|2510.08|2498.23|2497.58|16053
1585751700000|2020-04-01 14:35:00|2507.98|2507.33|2505.98|2505.33|2510.98|2510.33|2504.48|2503.83|12112
1585752000000|2020-04-01 14:40:00|2505.73|2505.08|2506.23|2505.58|2509.73|2509.08|2502.73|2502.08|13404
1585752300000|2020-04-01 14:45:00|2506.48|2505.83|2514.96|2514.31|2515.83|2515.18|2506.23|2505.58|15808
1585752600000|2020-04-01 14:50:00|2514.71|2514.06|2510.46|2509.81|2515.96|2515.31|2509.71|2509.06|13042
1585752900000|2020-04-01 14:55:00|2510.71|2510.06|2511.46|2510.81|2511.71|2511.06|2504.21|2503.56|15998
1585753200000|2020-04-01 15:00:00|2510.96|2510.31|2517.71|2517.06|2518.71|2518.06|2509.71|2509.06|18087
1585753500000|2020-04-01 15:05:00|2517.96|2517.31|2520.96|2520.31|2521.96|2521.31|2515.96|2515.31|11880
1585753800000|2020-04-01 15:10:00|2521.21|2520.56|2518.71|2518.06|2523.46|2522.81|2516.96|2516.31|13761
1585754100000|2020-04-01 15:15:00|2518.46|2517.81|2519.21|2518.56|2520.96|2520.31|2514.46|2513.81|14124
1585754400000|2020-04-01 15:20:00|2519.33|2518.68|2511.21|2510.56|2521.46|2520.81|2511.21|2510.56|14827
1585754700000|2020-04-01 15:25:00|2511.46|2510.81|2503.46|2502.81|2512.96|2512.31|2502.21|2501.56|20393
1585755000000|2020-04-01 15:30:00|2503.96|2503.31|2506.71|2506.06|2507.96|2507.31|2500.46|2499.81|20432
1585755300000|2020-04-01 15:35:00|2506.46|2505.81|2501.21|2500.56|2509.46|2508.81|2500.96|2500.31|14803
1585755600000|2020-04-01 15:40:00|2500.96|2500.31|2497.46|2496.81|2502.46|2501.81|2493.96|2493.31|23133
1585755900000|2020-04-01 15:45:00|2497.33|2496.68|2495.96|2495.31|2499.21|2498.56|2491.96|2491.31|13074
1585756200000|2020-04-01 15:50:00|2496.21|2495.56|2496.96|2496.31|2498.96|2498.31|2494.21|2493.56|9192
1585756500000|2020-04-01 15:55:00|2496.71|2496.06|2496.71|2496.06|2501.96|2501.31|2495.46|2494.81|14071
1585756800000|2020-04-01 16:00:00|2496.46|2495.81|2489.46|2488.81|2496.96|2496.31|2489.21|2488.56|14587
1585757100000|2020-04-01 16:05:00|2489.21|2488.56|2487.46|2486.81|2493.71|2493.06|2486.96|2486.31|17962
1585757400000|2020-04-01 16:10:00|2487.71|2487.06|2493.46|2492.81|2493.46|2492.81|2486.46|2485.81|13417
1585757700000|2020-04-01 16:15:00|2493.71|2493.06|2486.71|2486.06|2494.96|2494.31|2486.08|2485.43|12079
1585758000000|2020-04-01 16:20:00|2486.96|2486.31|2487.96|2487.31|2491.96|2491.31|2486.21|2485.56|8919
1585758300000|2020-04-01 16:25:00|2488.21|2487.56|2482.46|2481.81|2491.08|2490.43|2481.46|2480.81|13599
1585758600000|2020-04-01 16:30:00|2482.21|2481.56|2485.21|2484.56|2488.46|2487.81|2482.21|2481.56|15370
1585758900000|2020-04-01 16:35:00|2485.46|2484.81|2477.58|2476.93|2485.96|2485.31|2475.46|2474.81|15936
1585759200000|2020-04-01 16:40:00|2477.46|2476.81|2474.22|2473.57|2478.58|2477.93|2471.47|2470.82|15742
1585759500000|2020-04-01 16:45:00|2474.47|2473.82|2467.47|2466.82|2476.47|2475.82|2466.97|2466.32|17623
1585759800000|2020-04-01 16:50:00|2467.22|2466.57|2474.22|2473.57|2474.97|2474.32|2467.22|2466.57|20987
1585760100000|2020-04-01 16:55:00|2473.97|2473.32|2470.97|2470.32|2477.22|2476.57|2470.97|2470.32|15621
1585760400000|2020-04-01 17:00:00|2470.72|2470.07|2477.97|2477.32|2479.97|2479.32|2468.22|2467.57|19079
1585760700000|2020-04-01 17:05:00|2478.34|2477.69|2475.22|2474.57|2479.22|2478.57|2473.22|2472.57|13087
1585761000000|2020-04-01 17:10:00|2475.47|2474.82|2473.47|2472.82|2478.47|2477.82|2472.47|2471.82|10545
1585761300000|2020-04-01 17:15:00|2473.22|2472.57|2474.47|2473.82|2476.72|2476.07|2470.72|2470.07|12746
1585761600000|2020-04-01 17:20:00|2474.22|2473.57|2482.72|2482.07|2482.97|2482.32|2473.47|2472.82|13161
1585761900000|2020-04-01 17:25:00|2482.22|2481.57|2479.72|2479.07|2483.97|2483.32|2475.22|2474.57|17505
1585762200000|2020-04-01 17:30:00|2479.22|2478.57|2473.47|2472.82|2479.22|2478.57|2472.97|2472.32|11990
1585762500000|2020-04-01 17:35:00|2473.22|2472.57|2477.97|2477.32|2478.22|2477.57|2472.97|2472.32|13962
1585762800000|2020-04-01 17:40:00|2478.22|2477.57|2482.22|2481.57|2483.22|2482.57|2476.97|2476.32|11791
1585763100000|2020-04-01 17:45:00|2481.97|2481.32|2481.72|2481.07|2485.22|2484.57|2475.72|2475.07|18807
1585763400000|2020-04-01 17:50:00|2481.47|2480.82|2485.47|2484.82|2487.47|2486.82|2478.72|2478.07|16015
1585763700000|2020-04-01 17:55:00|2485.72|2485.07|2487.72|2487.07|2490.22|2489.57|2485.72|2485.07|16247
1585764000000|2020-04-01 18:00:00|2487.97|2487.32|2490.97|2490.32|2492.97|2492.32|2483.97|2483.32|14432
1585764300000|2020-04-01 18:05:00|2491.47|2490.82|2489.97|2489.32|2495.97|2495.32|2489.72|2489.07|15307
1585764600000|2020-04-01 18:10:00|2490.47|2489.82|2485.72|2485.07|2491.22|2490.57|2485.72|2485.07|9133
1585764900000|2020-04-01 18:15:00|2484.97|2484.32|2482.47|2481.82|2486.47|2485.82|2480.97|2480.32|12507
1585765200000|2020-04-01 18:20:00|2482.72|2482.07|2478.47|2477.82|2485.47|2484.82|2477.97|2477.32|14980
1585765500000|2020-04-01 18:25:00|2478.72|2478.07|2480.97|2480.32|2483.97|2483.32|2478.72|2478.07|10615
1585765800000|2020-04-01 18:30:00|2480.72|2480.07|2474.72|2474.07|2480.72|2480.07|2472.22|2471.57|15032
1585766100000|2020-04-01 18:35:00|2474.47|2473.82|2481.22|2480.57|2482.22|2481.57|2472.47|2471.82|13398
1585766400000|2020-04-01 18:40:00|2480.97|2480.32|2475.72|2475.07|2481.22|2480.57|2475.22|2474.57|12093
1585766700000|2020-04-01 18:45:00|2475.97|2475.32|2477.97|2477.32|2481.47|2480.82|2475.72|2475.07|10794
1585767000000|2020-04-01 18:50:00|2477.72|2477.07|2473.22|2472.57|2478.97|2478.32|2472.47|2471.82|10747
1585767300000|2020-04-01 18:55:00|2473.47|2472.82|2466.47|2465.82|2473.97|2473.32|2465.97|2465.32|18763
1585767600000|2020-04-01 19:00:00|2466.97|2466.32|2468.22|2467.57|2473.72|2473.07|2466.72|2466.07|19011
1585767900000|2020-04-01 19:05:00|2468.47|2467.82|2466.22|2465.57|2471.47|2470.82|2465.47|2464.82|12652
1585768200000|2020-04-01 19:10:00|2465.97|2465.32|2465.22|2464.57|2468.22|2467.57|2464.22|2463.57|10796
1585768500000|2020-04-01 19:15:00|2465.09|2464.44|2469.97|2469.32|2469.97|2469.32|2464.22|2463.57|11187
1585768800000|2020-04-01 19:20:00|2469.72|2469.07|2461.97|2461.32|2469.72|2469.07|2461.22|2460.57|15921
1585769100000|2020-04-01 19:25:00|2461.72|2461.07|2458.52|2457.87|2463.22|2462.57|2458.52|2457.87|14956
1585769400000|2020-04-01 19:30:00|2458.77|2458.12|2459.64|2458.99|2463.52|2462.87|2458.52|2457.87|12964
1585769700000|2020-04-01 19:35:00|2459.77|2459.12|2451.02|2450.37|2460.27|2459.62|2449.52|2448.87|28280
1585770000000|2020-04-01 19:40:00|2450.77|2450.12|2450.27|2449.62|2454.77|2454.12|2447.02|2446.37|28591
1585770300000|2020-04-01 19:45:00|2450.52|2449.87|2468.77|2468.12|2472.52|2471.87|2450.52|2449.87|47268
1585770600000|2020-04-01 19:50:00|2466.64|2465.99|2473.39|2472.74|2474.52|2473.87|2460.77|2460.12|54414
1585770900000|2020-04-01 19:55:00|2473.27|2472.62|2469.02|2468.37|2480.64|2479.99|2465.77|2465.12|108175
1585771200000|2020-04-01 20:00:00|2468.61|2467.96|2468.21|2467.36|2469.46|2468.61|2463.46|2462.61|36309
1585771500000|2020-04-01 20:05:00|2467.96|2467.11|2460.46|2459.61|2468.71|2467.86|2460.46|2459.61|13459
1585771800000|2020-04-01 20:10:00|2460.71|2459.86|2460.9|2459.15|2464.96|2464.11|2459.46|2458.61|13375
1585772100000|2020-04-01 20:15:00|2460.86|2459.11|2459.78|2458.03|2461.2|2459.45|2459.53|2457.78|90
1585772400000|2020-04-01 20:20:00|2460.07|2458.32|2459.96|2458.21|2460.32|2458.57|2459.64|2457.89|0
1585772700000|2020-04-01 20:25:00|2459.99|2458.24|2460.95|2459.2|2461.13|2459.38|2459.39|2457.64|0
1585773000000|2020-04-01 20:30:00|2460.83|2459.98|2464.08|2463.23|2466.08|2465.23|2460.83|2459.98|3502
1585773300000|2020-04-01 20:35:00|2463.83|2462.98|2469.08|2468.23|2469.58|2468.73|2463.58|2462.73|1918
1585773600000|2020-04-01 20:40:00|2469.33|2468.48|2469.08|2468.23|2469.58|2468.73|2466.33|2465.48|1309
1585773900000|2020-04-01 20:45:00|2468.83|2467.98|2470.33|2469.48|2470.83|2469.98|2468.83|2467.98|1709
1585774200000|2020-04-01 20:50:00|2470.08|2469.23|2468.08|2467.23|2470.33|2469.48|2467.83|2466.98|1015
1585774500000|2020-04-01 20:55:00|2468.33|2467.48|2469.66|2467.91|2470.33|2469.48|2467.83|2466.98|1971
1585774800000|2020-04-01 21:00:00|2469.59|2467.84|2468.46|2466.71|2469.77|2468.02|2468.46|2466.71|0
1585775100000|2020-04-01 21:05:00|2468.5|2466.75|2468.57|2466.82|2468.72|2466.97|2468.13|2466.38|0
1585775400000|2020-04-01 21:10:00|2468.39|2466.64|2468.61|2466.86|2468.61|2466.86|2468.39|2466.64|0
1585775700000|2020-04-01 21:15:00|2468.53|2466.78|2468.9|2467.15|2469.15|2467.4|2468.46|2466.71|0
1585776000000|2020-04-01 21:20:00|2468.72|2466.97|2468.75|2467|2469.44|2467.69|2468.64|2466.89|0
1585776300000|2020-04-01 21:25:00|2468.39|2466.64|2468.06|2466.31|2468.72|2466.97|2467.74|2465.99|0
1585776600000|2020-04-01 21:30:00|2468.24|2466.49|2468.75|2467|2468.93|2467.18|2468.24|2466.49|0
1585776900000|2020-04-01 21:35:00|2468.93|2467.18|2467.34|2465.59|2468.93|2467.18|2467.34|2465.59|0
1585777200000|2020-04-01 21:40:00|2467.27|2465.52|2468.28|2466.53|2468.72|2466.97|2466.9|2465.15|0
1585777500000|2020-04-01 21:45:00|2468.42|2466.67|2468.46|2466.71|2469.08|2467.33|2468.42|2466.67|0
1585777800000|2020-04-01 21:50:00|2468.42|2466.67|2468.93|2467.18|2469.33|2467.58|2468.42|2466.67|0
1585778100000|2020-04-01 21:55:00|2468.97|2467.22|2469.37|2467.62|2469.59|2467.84|2467.89|2466.14|0
1585778400000|2020-04-01 22:00:00|2469.41|2467.66|2477.33|2476.48|2479.21|2478.36|2469.41|2467.66|3459
1585778700000|2020-04-01 22:05:00|2478.33|2477.48|2480.21|2479.36|2480.21|2479.36|2475.46|2474.61|2356
1585779000000|2020-04-01 22:10:00|2479.96|2479.11|2479.58|2478.73|2481.46|2480.61|2478.96|2478.11|1036
1585779300000|2020-04-01 22:15:00|2479.71|2478.86|2482.08|2481.23|2482.21|2481.36|2479.46|2478.61|1241
1585779600000|2020-04-01 22:20:00|2481.96|2481.11|2484.46|2483.61|2486.96|2486.11|2481.46|2480.61|2716
1585779900000|2020-04-01 22:25:00|2484.33|2483.48|2477.71|2476.86|2484.71|2483.86|2477.71|2476.86|1990
1585780200000|2020-04-01 22:30:00|2477.83|2476.98|2478.33|2477.48|2480.46|2479.61|2476.83|2475.98|1272
1585780500000|2020-04-01 22:35:00|2478.21|2477.36|2480.21|2479.36|2480.96|2480.11|2477.46|2476.61|608
1585780800000|2020-04-01 22:40:00|2480.46|2479.61|2477.83|2476.98|2480.96|2480.11|2477.21|2476.36|523
1585781100000|2020-04-01 22:45:00|2477.71|2476.86|2480.96|2480.11|2480.96|2480.11|2477.71|2476.86|511
1585781400000|2020-04-01 22:50:00|2480.71|2479.86|2478.21|2477.36|2481.96|2481.11|2477.96|2477.11|631
1585781700000|2020-04-01 22:55:00|2478.33|2477.48|2472.58|2471.73|2479.08|2478.23|2471.96|2471.11|1271
1585782000000|2020-04-01 23:00:00|2472.46|2471.61|2472.58|2471.73|2474.46|2473.61|2472.46|2471.61|649
1585782300000|2020-04-01 23:05:00|2472.71|2471.86|2469.58|2468.73|2473.46|2472.61|2468.96|2468.11|1012
1585782600000|2020-04-01 23:10:00|2469.46|2468.61|2473.58|2472.73|2473.83|2472.98|2469.21|2468.36|874
1585782900000|2020-04-01 23:15:00|2473.46|2472.61|2475.33|2474.48|2476.21|2475.36|2473.21|2472.36|743
1585783200000|2020-04-01 23:20:00|2475.46|2474.61|2474.71|2473.86|2477.46|2476.61|2473.58|2472.73|1497
1585783500000|2020-04-01 23:25:00|2474.96|2474.11|2477.33|2476.48|2478.71|2477.86|2474.71|2473.86|1696
1585783800000|2020-04-01 23:30:00|2477.46|2476.61|2479.21|2478.36|2479.21|2478.36|2475.46|2474.61|1168
1585784100000|2020-04-01 23:35:00|2479.08|2478.23|2480.21|2479.36|2480.83|2479.98|2478.46|2477.61|813
1585784400000|2020-04-01 23:40:00|2480.71|2479.86|2481.46|2480.61|2483.08|2482.23|2480.46|2479.61|1114
1585784700000|2020-04-01 23:45:00|2481.96|2481.11|2481.96|2481.11|2484.58|2483.73|2481.71|2480.86|911
1585785000000|2020-04-01 23:50:00|2481.83|2480.98|2481.71|2480.86|2483.33|2482.48|2480.21|2479.36|831
1585785300000|2020-04-01 23:55:00|2481.83|2480.98|2483.21|2482.36|2483.21|2482.36|2479.58|2478.73|743
1585785600000|2020-04-02 00:00:00|2482.08|2481.23|2487.08|2486.23|2488.71|2487.86|2481.83|2480.98|2536
1585785900000|2020-04-02 00:05:00|2487.21|2486.36|2482.46|2481.61|2487.21|2486.36|2481.83|2480.98|1752
1585786200000|2020-04-02 00:10:00|2482.58|2481.73|2485.21|2484.36|2487.08|2486.23|2481.46|2480.61|1019
1585786500000|2020-04-02 00:15:00|2485.46|2484.61|2484.96|2484.11|2486.71|2485.86|2483.71|2482.86|887
1585786800000|2020-04-02 00:20:00|2485.21|2484.36|2488.71|2487.86|2488.71|2487.86|2482.71|2481.86|1155
1585787100000|2020-04-02 00:25:00|2488.58|2487.73|2485.46|2484.61|2488.58|2487.73|2484.21|2483.36|1179
1585787400000|2020-04-02 00:30:00|2485.33|2484.48|2484.21|2483.36|2485.33|2484.48|2481.96|2481.11|1005
1585787700000|2020-04-02 00:35:00|2483.96|2483.11|2483.83|2482.98|2486.46|2485.61|2483.08|2482.23|814
1585788000000|2020-04-02 00:40:00|2483.96|2483.11|2481.71|2480.86|2485.21|2484.36|2481.46|2480.61|853
1585788300000|2020-04-02 00:45:00|2481.83|2480.98|2482.46|2481.61|2484.21|2483.36|2480.58|2479.73|1122
1585788600000|2020-04-02 00:50:00|2482.71|2481.86|2486.83|2485.98|2486.96|2486.11|2481.58|2480.73|956
1585788900000|2020-04-02 00:55:00|2486.96|2486.11|2482.71|2481.86|2487.21|2486.36|2481.71|2480.86|1231
1585789200000|2020-04-02 01:00:00|2483.21|2482.36|2480.96|2480.11|2483.21|2482.36|2478.71|2477.86|1280
1585789500000|2020-04-02 01:05:00|2481.08|2480.23|2472.96|2472.11|2482.21|2481.36|2472.21|2471.36|1750
1585789800000|2020-04-02 01:10:00|2473.21|2472.36|2474.08|2473.23|2475.83|2474.98|2470.71|2469.86|2223
1585790100000|2020-04-02 01:15:00|2473.96|2473.11|2478.08|2477.23|2478.21|2477.36|2471.21|2470.36|1470
1585790400000|2020-04-02 01:20:00|2478.21|2477.36|2479.71|2478.86|2480.96|2480.11|2476.46|2475.61|1356
1585790700000|2020-04-02 01:25:00|2479.96|2479.11|2478.46|2477.61|2480.58|2479.73|2475.46|2474.61|2388
1585791000000|2020-04-02 01:30:00|2478.71|2477.86|2483.71|2482.86|2484.21|2483.36|2478.71|2477.86|1478
1585791300000|2020-04-02 01:35:00|2483.83|2482.98|2482.21|2481.36|2484.96|2484.11|2480.71|2479.86|1937
1585791600000|2020-04-02 01:40:00|2482.08|2481.23|2480.08|2479.23|2482.08|2481.23|2477.21|2476.36|1639
1585791900000|2020-04-02 01:45:00|2479.96|2479.11|2481.96|2481.11|2483.96|2483.11|2479.96|2479.11|1449
1585792200000|2020-04-02 01:50:00|2481.83|2480.98|2483.08|2482.23|2485.08|2484.23|2481.46|2480.61|1051
1585792500000|2020-04-02 01:55:00|2482.96|2482.11|2479.46|2478.61|2484.96|2484.11|2478.71|2477.86|1057
1585792800000|2020-04-02 02:00:00|2479.58|2478.73|2486.96|2486.11|2486.96|2486.11|2479.58|2478.73|1094
1585793100000|2020-04-02 02:05:00|2486.83|2485.98|2489.58|2488.73|2490.71|2489.86|2486.58|2485.73|1654
1585793400000|2020-04-02 02:10:00|2489.46|2488.61|2491.83|2490.98|2492.21|2491.36|2488.08|2487.23|1434
1585793700000|2020-04-02 02:15:00|2491.96|2491.11|2490.96|2490.11|2493.71|2492.86|2489.96|2489.11|1147
1585794000000|2020-04-02 02:20:00|2491.58|2490.73|2490.58|2489.73|2493.21|2492.36|2489.71|2488.86|2303
1585794300000|2020-04-02 02:25:00|2490.46|2489.61|2489.71|2488.86|2490.71|2489.86|2488.71|2487.86|701
1585794600000|2020-04-02 02:30:00|2489.83|2488.98|2487.71|2486.86|2490.58|2489.73|2487.46|2486.61|1043
1585794900000|2020-04-02 02:35:00|2487.58|2486.73|2489.58|2488.73|2490.08|2489.23|2487.58|2486.73|1238
1585795200000|2020-04-02 02:40:00|2489.21|2488.36|2492.33|2491.48|2492.96|2492.11|2489.21|2488.36|848
1585795500000|2020-04-02 02:45:00|2492.46|2491.61|2491.96|2491.11|2493.46|2492.61|2491.58|2490.73|624
1585795800000|2020-04-02 02:50:00|2492.21|2491.36|2497.71|2496.86|2498.96|2498.11|2491.71|2490.86|2276
1585796100000|2020-04-02 02:55:00|2497.58|2496.73|2495.96|2495.11|2497.58|2496.73|2494.96|2494.11|699
1585796400000|2020-04-02 03:00:00|2496.21|2495.36|2497.96|2497.11|2498.71|2497.86|2495.96|2495.11|783
1585796700000|2020-04-02 03:05:00|2498.21|2497.36|2496.46|2495.61|2498.21|2497.36|2495.46|2494.61|645
1585797000000|2020-04-02 03:10:00|2496.58|2495.73|2494.46|2493.61|2497.96|2497.11|2493.96|2493.11|753
1585797300000|2020-04-02 03:15:00|2494.21|2493.36|2499.71|2498.86|2499.71|2498.86|2494.21|2493.36|725
1585797600000|2020-04-02 03:20:00|2499.83|2498.98|2499.96|2499.11|2500.21|2499.36|2498.58|2497.73|607
1585797900000|2020-04-02 03:25:00|2499.71|2498.86|2497.96|2497.11|2499.83|2498.98|2496.71|2495.86|504
1585798200000|2020-04-02 03:30:00|2498.08|2497.23|2501.71|2500.86|2501.96|2501.11|2497.83|2496.98|1227
1585798500000|2020-04-02 03:35:00|2501.46|2500.61|2500.46|2499.61|2501.71|2500.86|2498.96|2498.11|997
1585798800000|2020-04-02 03:40:00|2500.33|2499.48|2500.71|2499.86|2500.96|2500.11|2497.71|2496.86|1088
1585799100000|2020-04-02 03:45:00|2500.21|2499.36|2498.96|2498.11|2502.21|2501.36|2498.96|2498.11|1140
1585799400000|2020-04-02 03:50:00|2499.08|2498.23|2496.33|2495.48|2499.21|2498.36|2495.71|2494.86|895
1585799700000|2020-04-02 03:55:00|2496.46|2495.61|2494.46|2493.61|2496.83|2495.98|2493.46|2492.61|830
1585800000000|2020-04-02 04:00:00|2495.08|2494.23|2495.33|2494.48|2497.96|2497.11|2494.33|2493.48|873
1585800300000|2020-04-02 04:05:00|2495.08|2494.23|2491.96|2491.11|2495.46|2494.61|2490.96|2490.11|618
1585800600000|2020-04-02 04:10:00|2492.21|2491.36|2491.96|2491.11|2492.83|2491.98|2489.71|2488.86|988
1585800900000|2020-04-02 04:15:00|2492.08|2491.23|2492.08|2491.23|2494.08|2493.23|2491.08|2490.23|505
1585801200000|2020-04-02 04:20:00|2491.96|2491.11|2494.71|2493.86|2494.71|2493.86|2491.21|2490.36|514
1585801500000|2020-04-02 04:25:00|2494.33|2493.48|2489.58|2488.73|2494.33|2493.48|2488.83|2487.98|582
1585801800000|2020-04-02 04:30:00|2489.46|2488.61|2488.96|2488.11|2490.08|2489.23|2487.58|2486.73|633
1585802100000|2020-04-02 04:35:00|2489.08|2488.23|2490.33|2489.48|2492.71|2491.86|2488.96|2488.11|552
1585802400000|2020-04-02 04:40:00|2490.21|2489.36|2495.46|2494.61|2495.46|2494.61|2490.08|2489.23|643
1585802700000|2020-04-02 04:45:00|2495.21|2494.36|2498.58|2497.73|2499.58|2498.73|2494.33|2493.48|851
1585803000000|2020-04-02 04:50:00|2498.71|2497.86|2497.71|2496.86|2498.71|2497.86|2496.71|2495.86|514
1585803300000|2020-04-02 04:55:00|2497.96|2497.11|2491.71|2490.86|2498.21|2497.36|2489.33|2488.48|1555
1585803600000|2020-04-02 05:00:00|2491.83|2490.98|2488.21|2487.36|2493.71|2492.86|2487.46|2486.61|926
1585803900000|2020-04-02 05:05:00|2488.33|2487.48|2486.71|2485.86|2488.46|2487.61|2483.96|2483.11|1549
1585804200000|2020-04-02 05:10:00|2486.58|2485.73|2480.46|2479.61|2486.71|2485.86|2479.83|2478.98|1632
1585804500000|2020-04-02 05:15:00|2480.83|2479.98|2483.83|2482.98|2484.21|2483.36|2480.71|2479.86|783
1585804800000|2020-04-02 05:20:00|2483.71|2482.86|2487.71|2486.86|2488.46|2487.61|2483.21|2482.36|990
1585805100000|2020-04-02 05:25:00|2487.58|2486.73|2484.33|2483.48|2488.71|2487.86|2483.71|2482.86|588
1585805400000|2020-04-02 05:30:00|2484.46|2483.61|2492.46|2491.61|2494.08|2493.23|2484.33|2483.48|1140
1585805700000|2020-04-02 05:35:00|2492.58|2491.73|2492.46|2491.61|2494.46|2493.61|2490.21|2489.36|963
1585806000000|2020-04-02 05:40:00|2492.08|2491.23|2491.33|2490.48|2492.58|2491.73|2487.46|2486.61|776
1585806300000|2020-04-02 05:45:00|2491.21|2490.36|2489.58|2488.73|2491.46|2490.61|2487.96|2487.11|425
1585806600000|2020-04-02 05:50:00|2489.46|2488.61|2489.08|2488.23|2492.21|2491.36|2487.21|2486.36|724
1585806900000|2020-04-02 05:55:00|2489.21|2488.36|2494.46|2493.61|2495.46|2494.61|2487.21|2486.36|1510
1585807200000|2020-04-02 06:00:00|2494.71|2493.86|2501.08|2500.23|2501.46|2500.61|2494.21|2493.36|3373
1585807500000|2020-04-02 06:05:00|2501.21|2500.36|2501.21|2500.36|2502.21|2501.36|2499.58|2498.73|2181
1585807800000|2020-04-02 06:10:00|2501.08|2500.23|2498.08|2497.23|2501.21|2500.36|2497.96|2497.11|1414
1585808100000|2020-04-02 06:15:00|2497.96|2497.11|2498.21|2497.36|2498.71|2497.86|2494.71|2493.86|1525
1585808400000|2020-04-02 06:20:00|2498.46|2497.61|2495.46|2494.61|2499.96|2499.11|2495.46|2494.61|926
1585808700000|2020-04-02 06:25:00|2495.21|2494.36|2495.71|2494.86|2496.96|2496.11|2495.21|2494.36|538
1585809000000|2020-04-02 06:30:00|2495.83|2494.98|2495.83|2494.98|2496.96|2496.11|2494.46|2493.61|679
1585809300000|2020-04-02 06:35:00|2495.96|2495.11|2499.21|2498.36|2499.46|2498.61|2494.83|2493.98|1135
1585809600000|2020-04-02 06:40:00|2499.33|2498.48|2496.71|2495.86|2499.96|2499.11|2496.71|2495.86|1248
1585809900000|2020-04-02 06:45:00|2496.96|2496.11|2500.71|2499.86|2500.71|2499.86|2496.96|2496.11|1459
1585810200000|2020-04-02 06:50:00|2500.46|2499.61|2502.21|2501.36|2502.21|2501.36|2500.21|2499.36|1845
1585810500000|2020-04-02 06:55:00|2502.71|2501.86|2502.33|2501.48|2503.21|2502.36|2501.46|2500.61|1866
1585810800000|2020-04-02 07:00:00|2502.58|2501.73|2502.58|2501.73|2503.21|2502.36|2498.83|2497.98|3691
1585811100000|2020-04-02 07:05:00|2502.71|2501.86|2500.96|2500.11|2503.21|2502.36|2498.21|2497.36|2475
1585811400000|2020-04-02 07:10:00|2501.21|2500.36|2502.83|2501.98|2503.21|2502.36|2500.21|2499.36|2163
1585811700000|2020-04-02 07:15:00|2502.96|2502.11|2505.71|2504.86|2505.96|2505.11|2501.33|2500.48|3506
1585812000000|2020-04-02 07:20:00|2505.83|2504.98|2508.21|2507.36|2508.21|2507.36|2505.33|2504.48|3727
1585812300000|2020-04-02 07:25:00|2507.96|2507.11|2506.58|2505.73|2508.08|2507.23|2504.21|2503.36|2504
1585812600000|2020-04-02 07:30:00|2506.21|2505.36|2501.46|2500.61|2507.46|2506.61|2501.46|2500.61|4665
1585812900000|2020-04-02 07:35:00|2501.21|2500.36|2506.21|2505.36|2506.46|2505.61|2499.71|2498.86|3800
1585813200000|2020-04-02 07:40:00|2506.08|2505.23|2506.83|2505.98|2507.21|2506.36|2503.46|2502.61|1758
1585813500000|2020-04-02 07:45:00|2506.71|2505.86|2502.21|2501.36|2507.33|2506.48|2502.21|2501.36|1932
1585813800000|2020-04-02 07:50:00|2502.46|2501.61|2503.21|2502.36|2503.71|2502.86|2499.46|2498.61|2339
1585814100000|2020-04-02 07:55:00|2503.46|2502.61|2504.71|2503.86|2504.71|2503.86|2500.83|2499.98|1217
1585814400000|2020-04-02 08:00:00|2504.46|2503.61|2508.96|2508.11|2508.96|2508.11|2503.21|2502.36|3130
1585814700000|2020-04-02 08:05:00|2508.71|2507.86|2510.08|2509.23|2511.21|2510.36|2508.46|2507.61|3745
1585815000000|2020-04-02 08:10:00|2509.96|2509.11|2509.71|2508.86|2510.21|2509.36|2507.21|2506.36|1770
1585815300000|2020-04-02 08:15:00|2509.96|2509.11|2511.96|2511.11|2512.21|2511.36|2509.96|2509.11|3127
1585815600000|2020-04-02 08:20:00|2512.08|2511.23|2511.46|2510.61|2514.21|2513.36|2510.96|2510.11|4145
1585815900000|2020-04-02 08:25:00|2511.21|2510.36|2511.21|2510.36|2512.08|2511.23|2508.96|2508.11|1931
1585816200000|2020-04-02 08:30:00|2511.46|2510.61|2512.21|2511.36|2512.21|2511.36|2509.21|2508.36|1849
1585816500000|2020-04-02 08:35:00|2511.96|2511.11|2511.46|2510.61|2513.21|2512.36|2510.71|2509.86|1990
1585816800000|2020-04-02 08:40:00|2511.21|2510.36|2508.96|2508.11|2511.71|2510.86|2507.33|2506.48|2129
1585817100000|2020-04-02 08:45:00|2509.08|2508.23|2507.46|2506.61|2509.21|2508.36|2506.96|2506.11|1241
1585817400000|2020-04-02 08:50:00|2507.71|2506.86|2504.96|2504.11|2508.96|2508.11|2504.71|2503.86|1525
1585817700000|2020-04-02 08:55:00|2504.83|2503.98|2504.96|2504.11|2505.21|2504.36|2503.83|2502.98|1143
1585818000000|2020-04-02 09:00:00|2505.21|2504.36|2506.21|2505.36|2506.71|2505.86|2501.21|2500.36|2642
1585818300000|2020-04-02 09:05:00|2505.96|2505.11|2506.46|2505.61|2506.46|2505.61|2502.96|2502.11|1657
1585818600000|2020-04-02 09:10:00|2506.21|2505.36|2502.71|2501.86|2506.58|2505.73|2502.71|2501.86|1610
1585818900000|2020-04-02 09:15:00|2502.83|2501.98|2506.71|2505.86|2506.96|2506.11|2502.08|2501.23|1478
1585819200000|2020-04-02 09:20:00|2506.46|2505.61|2505.71|2504.86|2507.21|2506.36|2505.21|2504.36|1019
1585819500000|2020-04-02 09:25:00|2505.96|2505.11|2505.21|2504.36|2506.21|2505.36|2502.46|2501.61|1626
1585819800000|2020-04-02 09:30:00|2505.46|2504.61|2505.46|2504.61|2506.96|2506.11|2504.71|2503.86|977
1585820100000|2020-04-02 09:35:00|2505.21|2504.36|2500.96|2500.11|2505.21|2504.36|2499.46|2498.61|2241
1585820400000|2020-04-02 09:40:00|2501.21|2500.36|2502.21|2501.36|2502.21|2501.36|2498.71|2497.86|3055
1585820700000|2020-04-02 09:45:00|2502.08|2501.23|2499.21|2498.36|2502.21|2501.36|2496.96|2496.11|2361
1585821000000|2020-04-02 09:50:00|2498.96|2498.11|2500.21|2499.36|2500.21|2499.36|2497.46|2496.61|1968
1585821300000|2020-04-02 09:55:00|2500.08|2499.23|2498.46|2497.61|2502.21|2501.36|2497.46|2496.61|2407
1585821600000|2020-04-02 10:00:00|2498.58|2497.73|2496.21|2495.36|2498.71|2497.86|2492.71|2491.86|3095
1585821900000|2020-04-02 10:05:00|2496.33|2495.48|2497.08|2496.23|2497.96|2497.11|2496.33|2495.48|1268
1585822200000|2020-04-02 10:10:00|2497.21|2496.36|2501.46|2500.61|2502.21|2501.36|2497.21|2496.36|2166
1585822500000|2020-04-02 10:15:00|2501.71|2500.86|2499.96|2499.11|2501.71|2500.86|2498.21|2497.36|1898
1585822800000|2020-04-02 10:20:00|2499.71|2498.86|2501.21|2500.36|2501.96|2501.11|2499.71|2498.86|1357
1585823100000|2020-04-02 10:25:00|2501.46|2500.61|2503.58|2502.73|2505.46|2504.61|2501.46|2500.61|2524
1585823400000|2020-04-02 10:30:00|2503.71|2502.86|2501.46|2500.61|2504.71|2503.86|2501.46|2500.61|1207
1585823700000|2020-04-02 10:35:00|2501.71|2500.86|2504.33|2503.48|2504.71|2503.86|2501.21|2500.36|1831
1585824000000|2020-04-02 10:40:00|2504.21|2503.36|2504.58|2503.73|2505.21|2504.36|2502.96|2502.11|1613
1585824300000|2020-04-02 10:45:00|2504.46|2503.61|2503.21|2502.36|2505.21|2504.36|2502.71|2501.86|1472
1585824600000|2020-04-02 10:50:00|2503.33|2502.48|2499.21|2498.36|2503.46|2502.61|2498.46|2497.61|1594
1585824900000|2020-04-02 10:55:00|2498.96|2498.11|2503.46|2502.61|2503.46|2502.61|2498.96|2498.11|1468
1585825200000|2020-04-02 11:00:00|2503.21|2502.36|2498.96|2498.11|2503.58|2502.73|2498.46|2497.61|1867
1585825500000|2020-04-02 11:05:00|2499.08|2498.23|2495.96|2495.11|2501.46|2500.61|2495.46|2494.61|2686
1585825800000|2020-04-02 11:10:00|2495.71|2494.86|2495.58|2494.73|2497.71|2496.86|2494.46|2493.61|2108
1585826100000|2020-04-02 11:15:00|2495.71|2494.86|2498.83|2497.98|2499.21|2498.36|2495.58|2494.73|1948
1585826400000|2020-04-02 11:20:00|2498.71|2497.86|2500.96|2500.11|2500.96|2500.11|2498.46|2497.61|1849
1585826700000|2020-04-02 11:25:00|2500.71|2499.86|2500.46|2499.61|2501.33|2500.48|2498.21|2497.36|1763
1585827000000|2020-04-02 11:30:00|2500.71|2499.86|2501.08|2500.23|2501.21|2500.36|2496.21|2495.36|3798
1585827300000|2020-04-02 11:35:00|2500.96|2500.11|2500.33|2499.48|2501.21|2500.36|2498.96|2498.11|1694
1585827600000|2020-04-02 11:40:00|2500.46|2499.61|2498.83|2497.98|2500.96|2500.11|2497.71|2496.86|1923
1585827900000|2020-04-02 11:45:00|2498.71|2497.86|2503.58|2502.73|2503.71|2502.86|2498.71|2497.86|3095
1585828200000|2020-04-02 11:50:00|2503.71|2502.86|2504.46|2503.61|2506.58|2505.73|2503.58|2502.73|4623
1585828500000|2020-04-02 11:55:00|2504.21|2503.36|2508.21|2507.36|2509.21|2508.36|2504.21|2503.36|5549
1585828800000|2020-04-02 12:00:00|2507.96|2507.11|2508.96|2508.11|2510.71|2509.86|2506.46|2505.61|4931
1585829100000|2020-04-02 12:05:00|2509.21|2508.36|2503.71|2502.86|2509.21|2508.36|2503.58|2502.73|3848
1585829400000|2020-04-02 12:10:00|2503.58|2502.73|2503.96|2503.11|2505.21|2504.36|2503.46|2502.61|2226
1585829700000|2020-04-02 12:15:00|2504.21|2503.36|2501.96|2501.11|2506.71|2505.86|2500.46|2499.61|3847
1585830000000|2020-04-02 12:20:00|2502.21|2501.36|2497.46|2496.61|2504.21|2503.36|2496.71|2495.86|4927
1585830300000|2020-04-02 12:25:00|2496.96|2496.11|2498.71|2497.86|2499.96|2499.11|2495.46|2494.61|4115
1585830600000|2020-04-02 12:30:00|2498.08|2497.23|2487.96|2487.11|2502.08|2501.23|2487.21|2486.36|23574
1585830900000|2020-04-02 12:35:00|2488.21|2487.36|2476.08|2475.23|2488.46|2487.61|2474.21|2473.36|20067
1585831200000|2020-04-02 12:40:00|2476.21|2475.36|2474.46|2473.61|2477.96|2477.11|2460.96|2460.11|21773
1585831500000|2020-04-02 12:45:00|2474.21|2473.36|2475.71|2474.86|2479.71|2478.86|2472.21|2471.36|10455
1585831800000|2020-04-02 12:50:00|2475.46|2474.61|2469.71|2468.86|2478.46|2477.61|2467.71|2466.86|7187
1585832100000|2020-04-02 12:55:00|2469.83|2468.98|2469.96|2469.11|2476.21|2475.36|2469.71|2468.86|7351
1585832400000|2020-04-02 13:00:00|2469.71|2468.86|2465.71|2464.86|2474.96|2474.11|2464.58|2463.73|7538
1585832700000|2020-04-02 13:05:00|2465.83|2464.98|2454.21|2453.36|2468.71|2467.86|2453.46|2452.61|12502
1585833000000|2020-04-02 13:10:00|2453.96|2453.11|2440.71|2439.86|2458.21|2457.36|2437.46|2436.61|19063
1585833300000|2020-04-02 13:15:00|2440.46|2439.61|2446.21|2445.36|2447.71|2446.86|2437.96|2437.11|14447
1585833600000|2020-04-02 13:20:00|2446.08|2445.23|2453.71|2452.86|2453.71|2452.86|2445.58|2444.73|13163
1585833900000|2020-04-02 13:25:00|2453.46|2452.61|2460.21|2459.36|2460.71|2459.86|2450.46|2449.61|13097
1585834200000|2020-04-02 13:30:00|2460.11|2459.46|2478.61|2477.96|2484.98|2484.33|2454.36|2453.71|48618
1585834500000|2020-04-02 13:35:00|2479.61|2478.96|2477.61|2476.96|2487.11|2486.46|2475.36|2474.71|32214
1585834800000|2020-04-02 13:40:00|2477.73|2477.08|2464.11|2463.46|2485.48|2484.83|2461.48|2460.83|27194
1585835100000|2020-04-02 13:45:00|2463.61|2462.96|2459.11|2458.46|2466.23|2465.58|2453.61|2452.96|28782
1585835400000|2020-04-02 13:50:00|2458.86|2458.21|2456.86|2456.21|2467.48|2466.83|2456.11|2455.46|28622
1585835700000|2020-04-02 13:55:00|2456.61|2455.96|2473.11|2472.46|2473.86|2473.21|2456.36|2455.71|20588
1585836000000|2020-04-02 14:00:00|2473.23|2472.58|2476.11|2475.46|2479.86|2479.21|2469.36|2468.71|21064
1585836300000|2020-04-02 14:05:00|2475.86|2475.21|2485.36|2484.71|2485.48|2484.83|2469.61|2468.96|16852
1585836600000|2020-04-02 14:10:00|2486.11|2485.46|2489.61|2488.96|2492.71|2492.06|2485.11|2484.46|23580
1585836900000|2020-04-02 14:15:00|2489.73|2489.08|2491.61|2490.96|2492.86|2492.21|2482.61|2481.96|17550
1585837200000|2020-04-02 14:20:00|2491.86|2491.21|2491.36|2490.71|2496.61|2495.96|2489.61|2488.96|18656
1585837500000|2020-04-02 14:25:00|2491.61|2490.96|2498.86|2498.21|2499.36|2498.71|2485.36|2484.71|19660
1585837800000|2020-04-02 14:30:00|2498.61|2497.96|2511.86|2511.21|2514.36|2513.71|2495.36|2494.71|43086
1585838100000|2020-04-02 14:35:00|2512.11|2511.46|2533.86|2533.21|2535.61|2534.96|2511.86|2511.21|56056
1585838400000|2020-04-02 14:40:00|2532.98|2532.33|2516.61|2515.96|2533.11|2532.46|2514.86|2514.21|38529
1585838700000|2020-04-02 14:45:00|2517.36|2516.71|2507.61|2506.96|2523.86|2523.21|2506.48|2505.83|26106
1585839000000|2020-04-02 14:50:00|2507.86|2507.21|2504.61|2503.96|2516.86|2516.21|2502.11|2501.46|23602
1585839300000|2020-04-02 14:55:00|2504.86|2504.21|2517.36|2516.71|2519.11|2518.46|2504.86|2504.21|19904
1585839600000|2020-04-02 15:00:00|2517.48|2516.83|2519.11|2518.46|2522.11|2521.46|2510.86|2510.21|19553
1585839900000|2020-04-02 15:05:00|2518.86|2518.21|2509.36|2508.71|2520.11|2519.46|2506.11|2505.46|23650
1585840200000|2020-04-02 15:10:00|2509.23|2508.58|2506.11|2505.46|2510.86|2510.21|2503.61|2502.96|11723
1585840500000|2020-04-02 15:15:00|2506.61|2505.96|2514.61|2513.96|2518.61|2517.96|2506.61|2505.96|17705
1585840800000|2020-04-02 15:20:00|2515.11|2514.46|2508.73|2508.08|2515.11|2514.46|2506.36|2505.71|15678
1585841100000|2020-04-02 15:25:00|2508.86|2508.21|2501.36|2500.71|2509.36|2508.71|2495.61|2494.96|19940
1585841400000|2020-04-02 15:30:00|2501.11|2500.46|2506.86|2506.21|2509.61|2508.96|2500.36|2499.71|13643
1585841700000|2020-04-02 15:35:00|2506.36|2505.71|2502.61|2501.96|2511.11|2510.46|2497.61|2496.96|17824
1585842000000|2020-04-02 15:40:00|2502.86|2502.21|2509.61|2508.96|2512.61|2511.96|2501.86|2501.21|13901
1585842300000|2020-04-02 15:45:00|2509.86|2509.21|2517.86|2517.21|2517.86|2517.21|2505.61|2504.96|17184
1585842600000|2020-04-02 15:50:00|2517.61|2516.96|2512.61|2511.96|2518.36|2517.71|2512.36|2511.71|12049
1585842900000|2020-04-02 15:55:00|2512.73|2512.08|2517.11|2516.46|2521.86|2521.21|2510.36|2509.71|15914
1585843200000|2020-04-02 16:00:00|2517.61|2516.96|2518.36|2517.71|2519.86|2519.21|2512.86|2512.21|11742
1585843500000|2020-04-02 16:05:00|2518.23|2517.58|2519.86|2519.21|2526.36|2525.71|2516.86|2516.21|13043
1585843800000|2020-04-02 16:10:00|2520.11|2519.46|2525.61|2524.96|2528.86|2528.21|2518.48|2517.83|15261
1585844100000|2020-04-02 16:15:00|2525.36|2524.71|2524.36|2523.71|2528.36|2527.71|2521.86|2521.21|16577
1585844400000|2020-04-02 16:20:00|2524.48|2523.83|2516.61|2515.96|2527.61|2526.96|2516.61|2515.96|12084
1585844700000|2020-04-02 16:25:00|2516.86|2516.21|2515.11|2514.46|2522.36|2521.71|2514.23|2513.58|11683
1585845000000|2020-04-02 16:30:00|2515.23|2514.58|2511.86|2511.21|2519.11|2518.46|2511.61|2510.96|15087
1585845300000|2020-04-02 16:35:00|2512.11|2511.46|2515.36|2514.71|2520.11|2519.46|2511.86|2511.21|12282
1585845600000|2020-04-02 16:40:00|2515.61|2514.96|2518.11|2517.46|2519.86|2519.21|2511.61|2510.96|10446
1585845900000|2020-04-02 16:45:00|2518.36|2517.71|2521.86|2521.21|2522.86|2522.21|2514.86|2514.21|6896
1585846200000|2020-04-02 16:50:00|2522.11|2521.46|2523.86|2523.21|2524.61|2523.96|2520.36|2519.71|6591
1585846500000|2020-04-02 16:55:00|2523.61|2522.96|2519.23|2518.58|2523.61|2522.96|2516.36|2515.71|11321
1585846800000|2020-04-02 17:00:00|2519.36|2518.71|2519.86|2519.21|2526.61|2525.96|2515.86|2515.21|17449
1585847100000|2020-04-02 17:05:00|2519.73|2519.08|2510.36|2509.71|2520.48|2519.83|2510.36|2509.71|17804
1585847400000|2020-04-02 17:10:00|2510.61|2509.96|2502.11|2501.46|2511.86|2511.21|2501.22|2500.57|18225
1585847700000|2020-04-02 17:15:00|2502.36|2501.71|2495.61|2494.96|2504.86|2504.21|2495.36|2494.71|16936
1585848000000|2020-04-02 17:20:00|2495.36|2494.71|2497.61|2496.96|2502.61|2501.96|2493.61|2492.96|15091
1585848300000|2020-04-02 17:25:00|2497.86|2497.21|2488.61|2487.96|2499.11|2498.46|2486.86|2486.21|18041
1585848600000|2020-04-02 17:30:00|2488.36|2487.71|2489.61|2488.96|2490.36|2489.71|2483.61|2482.96|14228
1585848900000|2020-04-02 17:35:00|2489.36|2488.71|2488.86|2488.21|2493.36|2492.71|2487.11|2486.46|16274
1585849200000|2020-04-02 17:40:00|2488.73|2488.08|2498.11|2497.46|2498.61|2497.96|2488.61|2487.96|12948
1585849500000|2020-04-02 17:45:00|2497.86|2497.21|2493.86|2493.21|2498.36|2497.71|2492.36|2491.71|11127
1585849800000|2020-04-02 17:50:00|2493.61|2492.96|2499.61|2498.96|2500.61|2499.96|2492.61|2491.96|11921
1585850100000|2020-04-02 17:55:00|2499.36|2498.71|2490.86|2490.21|2499.36|2498.71|2489.61|2488.96|13082
1585850400000|2020-04-02 18:00:00|2491.11|2490.46|2480.61|2479.96|2491.36|2490.71|2477.61|2476.96|17519
1585850700000|2020-04-02 18:05:00|2480.36|2479.71|2473.61|2472.96|2480.86|2480.21|2473.61|2472.96|13492
1585851000000|2020-04-02 18:10:00|2473.86|2473.21|2483.11|2482.46|2484.11|2483.46|2470.86|2470.21|17437
1585851300000|2020-04-02 18:15:00|2482.98|2482.33|2468.36|2467.71|2483.86|2483.21|2468.36|2467.71|15379
1585851600000|2020-04-02 18:20:00|2468.48|2467.83|2471.61|2470.96|2475.86|2475.21|2467.61|2466.96|13563
1585851900000|2020-04-02 18:25:00|2471.86|2471.21|2485.36|2484.71|2486.36|2485.71|2470.36|2469.71|16663
1585852200000|2020-04-02 18:30:00|2485.11|2484.46|2482.11|2481.46|2487.36|2486.71|2477.36|2476.71|13982
1585852500000|2020-04-02 18:35:00|2482.36|2481.71|2488.11|2487.46|2490.11|2489.46|2480.61|2479.96|10929
1585852800000|2020-04-02 18:40:00|2487.61|2486.96|2479.61|2478.96|2488.61|2487.96|2479.61|2478.96|10974
1585853100000|2020-04-02 18:45:00|2479.98|2479.33|2481.11|2480.46|2487.86|2487.21|2476.61|2475.96|10761
1585853400000|2020-04-02 18:50:00|2480.61|2479.96|2492.36|2491.71|2497.61|2496.96|2479.11|2478.46|19997
1585853700000|2020-04-02 18:55:00|2492.11|2491.46|2501.36|2500.71|2501.86|2501.21|2490.61|2489.96|16666
1585854000000|2020-04-02 19:00:00|2501.61|2500.96|2500.36|2499.71|2506.11|2505.46|2496.61|2495.96|18851
1585854300000|2020-04-02 19:05:00|2500.61|2499.96|2503.11|2502.46|2503.86|2503.21|2493.36|2492.71|15534
1585854600000|2020-04-02 19:10:00|2503.36|2502.71|2499.11|2498.46|2504.61|2503.96|2495.61|2494.96|13851
1585854900000|2020-04-02 19:15:00|2498.86|2498.21|2508.73|2508.08|2509.86|2509.21|2497.73|2497.08|16826
1585855200000|2020-04-02 19:20:00|2508.23|2507.58|2506.11|2505.46|2510.61|2509.96|2504.86|2504.21|14495
1585855500000|2020-04-02 19:25:00|2505.86|2505.21|2505.11|2504.46|2507.86|2507.21|2499.86|2499.21|12644
1585855800000|2020-04-02 19:30:00|2505.36|2504.71|2499.11|2498.46|2510.11|2509.46|2495.61|2494.96|20120
1585856100000|2020-04-02 19:35:00|2499.36|2498.71|2496.36|2495.71|2504.36|2503.71|2492.36|2491.71|18108
1585856400000|2020-04-02 19:40:00|2496.23|2495.58|2513.11|2512.46|2513.86|2513.21|2494.61|2493.96|24448
1585856700000|2020-04-02 19:45:00|2513.36|2512.71|2505.86|2505.21|2516.86|2516.21|2500.36|2499.71|27236
1585857000000|2020-04-02 19:50:00|2508.23|2507.58|2525.11|2524.46|2526.61|2525.96|2508.23|2507.58|58194
1585857300000|2020-04-02 19:55:00|2525.36|2524.71|2527.86|2527.21|2530.61|2529.96|2519.36|2518.71|84564
1585857600000|2020-04-02 20:00:00|2527.52|2526.87|2532.01|2531.16|2536.01|2535.16|2524.87|2524.02|46539
1585857900000|2020-04-02 20:05:00|2531.76|2530.91|2534.26|2533.41|2535.51|2534.66|2531.13|2530.28|13586
1585858200000|2020-04-02 20:10:00|2534.51|2533.66|2528.03|2526.28|2534.88|2534.03|2526.26|2525.41|13115
1585858500000|2020-04-02 20:15:00|2528.21|2526.46|2528.34|2526.59|2529.23|2527.48|2528.14|2526.39|41
1585858800000|2020-04-02 20:20:00|2528.3|2526.55|2527.51|2525.76|2528.48|2526.73|2527.11|2525.36|0
1585859100000|2020-04-02 20:25:00|2527.69|2525.94|2528.23|2526.48|2528.4|2526.65|2527.51|2525.76|0
1585859400000|2020-04-02 20:30:00|2527.63|2526.78|2532.38|2531.53|2532.88|2532.03|2527.38|2526.53|4127
1585859700000|2020-04-02 20:35:00|2532.63|2531.78|2533.13|2532.28|2533.63|2532.78|2532.63|2531.78|2020
1585860000000|2020-04-02 20:40:00|2532.88|2532.03|2527.63|2526.78|2533.38|2532.53|2526.63|2525.78|1329
1585860300000|2020-04-02 20:45:00|2527.88|2527.03|2530.88|2530.03|2531.63|2530.78|2525.63|2524.78|2094
1585860600000|2020-04-02 20:50:00|2531.13|2530.28|2528.88|2528.03|2531.63|2530.78|2527.63|2526.78|1130
1585860900000|2020-04-02 20:55:00|2529.13|2528.28|2527.43|2525.68|2530.38|2529.53|2526.38|2525.53|1439
1585861200000|2020-04-02 21:00:00|2527.45|2525.7|2527.52|2525.77|2528.42|2526.67|2526.79|2525.04|1
1585861500000|2020-04-02 21:05:00|2527.59|2525.84|2526.76|2525.01|2527.81|2526.06|2526.76|2525.01|0
1585861800000|2020-04-02 21:10:00|2526.94|2525.19|2527.16|2525.41|2527.67|2525.92|2526.57|2524.82|0
1585862100000|2020-04-02 21:15:00|2527.05|2525.3|2526.9|2525.15|2527.38|2525.63|2526.72|2524.97|0
1585862400000|2020-04-02 21:20:00|2526.94|2525.19|2526.61|2524.86|2527.38|2525.63|2526.61|2524.86|0
1585862700000|2020-04-02 21:25:00|2526.87|2525.12|2525.26|2523.51|2527.19|2525.44|2525.26|2523.51|0
1585863000000|2020-04-02 21:30:00|2525.37|2523.62|2526.68|2524.93|2526.68|2524.93|2524.54|2522.79|0
1585863300000|2020-04-02 21:35:00|2526.5|2524.75|2526.87|2525.12|2526.87|2525.12|2526.39|2524.64|0
1585863600000|2020-04-02 21:40:00|2526.79|2525.04|2526.97|2525.22|2526.97|2525.22|2526.79|2525.04|0
1585863900000|2020-04-02 21:45:00|2527.23|2525.48|2527.99|2526.24|2527.99|2526.24|2527.08|2525.33|0
1585864200000|2020-04-02 21:50:00|2527.78|2526.03|2527.78|2526.03|2528.17|2526.42|2527.67|2525.92|0
1585864500000|2020-04-02 21:55:00|2527.59|2525.84|2527.92|2526.17|2528.1|2526.35|2527.45|2525.7|0
1585864800000|2020-04-02 22:00:00|2527.13|2526.28|2522.51|2521.66|2527.13|2526.28|2518.76|2517.91|3236
1585865100000|2020-04-02 22:05:00|2522.63|2521.78|2526.01|2525.16|2527.01|2526.16|2522.38|2521.53|1156
1585865400000|2020-04-02 22:10:00|2526.26|2525.41|2529.26|2528.41|2532.38|2531.53|2526.26|2525.41|1584
1585865700000|2020-04-02 22:15:00|2529.63|2528.78|2531.01|2530.16|2531.76|2530.91|2528.26|2527.41|531
1585866000000|2020-04-02 22:20:00|2531.13|2530.28|2531.26|2530.41|2535.13|2534.28|2530.76|2529.91|1211
1585866300000|2020-04-02 22:25:00|2531.38|2530.53|2531.63|2530.78|2533.01|2532.16|2530.63|2529.78|511
1585866600000|2020-04-02 22:30:00|2531.51|2530.66|2529.01|2528.16|2532.01|2531.16|2529.01|2528.16|719
1585866900000|2020-04-02 22:35:00|2529.26|2528.41|2527.01|2526.16|2530.01|2529.16|2526.01|2525.16|749
1585867200000|2020-04-02 22:40:00|2527.13|2526.28|2523.01|2522.16|2527.76|2526.91|2523.01|2522.16|578
1585867500000|2020-04-02 22:45:00|2523.26|2522.41|2526.01|2525.16|2526.38|2525.53|2523.26|2522.41|713
1585867800000|2020-04-02 22:50:00|2526.26|2525.41|2527.26|2526.41|2527.51|2526.66|2525.88|2525.03|414
1585868100000|2020-04-02 22:55:00|2527.13|2526.28|2529.38|2528.53|2530.01|2529.16|2526.38|2525.53|418
1585868400000|2020-04-02 23:00:00|2528.76|2527.91|2529.01|2528.16|2531.51|2530.66|2527.63|2526.78|703
1585868700000|2020-04-02 23:05:00|2529.13|2528.28|2527.13|2526.28|2530.76|2529.91|2527.13|2526.28|412
1585869000000|2020-04-02 23:10:00|2527.26|2526.41|2524.13|2523.28|2527.63|2526.78|2522.63|2521.78|758
1585869300000|2020-04-02 23:15:00|2524.01|2523.16|2526.01|2525.16|2526.01|2525.16|2524.01|2523.16|315
1585869600000|2020-04-02 23:20:00|2526.26|2525.41|2524.51|2523.66|2526.51|2525.66|2524.51|2523.66|255
1585869900000|2020-04-02 23:25:00|2524.26|2523.41|2524.38|2523.53|2525.51|2524.66|2524.01|2523.16|309
1585870200000|2020-04-02 23:30:00|2524.51|2523.66|2520.63|2519.78|2524.76|2523.91|2520.26|2519.41|1110
1585870500000|2020-04-02 23:35:00|2520.51|2519.66|2515.76|2514.91|2523.38|2522.53|2515.63|2514.78|1683
1585870800000|2020-04-02 23:40:00|2515.88|2515.03|2511.01|2510.16|2517.63|2516.78|2510.26|2509.41|2355
1585871100000|2020-04-02 23:45:00|2510.76|2509.91|2513.76|2512.91|2515.26|2514.41|2510.76|2509.91|1125
1585871400000|2020-04-02 23:50:00|2513.88|2513.03|2513.38|2512.53|2515.76|2514.91|2513.01|2512.16|631
1585871700000|2020-04-02 23:55:00|2513.26|2512.41|2515.76|2514.91|2516.88|2516.03|2512.88|2512.03|931
1585872000000|2020-04-03 00:00:00|2515.01|2514.16|2520.13|2519.28|2522.76|2521.91|2513.51|2512.66|1747
1585872300000|2020-04-03 00:05:00|2519.76|2518.91|2515.13|2514.28|2520.51|2519.66|2514.26|2513.41|1415
1585872600000|2020-04-03 00:10:00|2514.76|2513.91|2512.63|2511.78|2518.38|2517.53|2512.51|2511.66|1246
1585872900000|2020-04-03 00:15:00|2512.26|2511.41|2508.88|2508.03|2514.13|2513.28|2505.26|2504.41|2533
1585873200000|2020-04-03 00:20:00|2508.76|2507.91|2512.01|2511.16|2512.01|2511.16|2506.26|2505.41|1616
1585873500000|2020-04-03 00:25:00|2511.76|2510.91|2512.38|2511.53|2514.01|2513.16|2510.01|2509.16|1243
1585873800000|2020-04-03 00:30:00|2512.26|2511.41|2511.01|2510.16|2513.76|2512.91|2509.76|2508.91|1037
1585874100000|2020-04-03 00:35:00|2511.26|2510.41|2511.63|2510.78|2514.51|2513.66|2510.01|2509.16|1281
1585874400000|2020-04-03 00:40:00|2511.51|2510.66|2508.38|2507.53|2511.76|2510.91|2507.26|2506.41|1358
1585874700000|2020-04-03 00:45:00|2508.26|2507.41|2506.01|2505.16|2508.26|2507.41|2503.76|2502.91|1833
1585875000000|2020-04-03 00:50:00|2506.13|2505.28|2504.63|2503.78|2508.51|2507.66|2503.88|2503.03|3756
1585875300000|2020-04-03 00:55:00|2504.26|2503.41|2508.51|2507.66|2508.76|2507.91|2504.01|2503.16|2598
1585875600000|2020-04-03 01:00:00|2508.38|2507.53|2505.01|2504.16|2508.38|2507.53|2501.76|2500.91|2102
1585875900000|2020-04-03 01:05:00|2504.76|2503.91|2506.63|2505.78|2508.13|2507.28|2503.38|2502.53|1296
1585876200000|2020-04-03 01:10:00|2506.76|2505.91|2510.26|2509.41|2510.38|2509.53|2505.76|2504.91|880
1585876500000|2020-04-03 01:15:00|2509.88|2509.03|2506.38|2505.53|2509.88|2509.03|2505.51|2504.66|1035
1585876800000|2020-04-03 01:20:00|2506.01|2505.16|2508.01|2507.16|2509.51|2508.66|2506.01|2505.16|771
1585877100000|2020-04-03 01:25:00|2508.13|2507.28|2508.38|2507.53|2512.76|2511.91|2507.76|2506.91|1260
1585877400000|2020-04-03 01:30:00|2508.26|2507.41|2513.63|2512.78|2514.38|2513.53|2507.38|2506.53|1303
1585877700000|2020-04-03 01:35:00|2513.76|2512.91|2513.88|2513.03|2515.76|2514.91|2511.13|2510.28|1078
1585878000000|2020-04-03 01:40:00|2514.13|2513.28|2510.76|2509.91|2514.51|2513.66|2509.51|2508.66|1056
1585878300000|2020-04-03 01:45:00|2510.51|2509.66|2512.26|2511.41|2512.51|2511.66|2510.01|2509.16|1230
1585878600000|2020-04-03 01:50:00|2512.51|2511.66|2513.01|2512.16|2514.76|2513.91|2510.76|2509.91|1132
1585878900000|2020-04-03 01:55:00|2512.88|2512.03|2514.26|2513.41|2514.51|2513.66|2510.76|2509.91|1523
1585879200000|2020-04-03 02:00:00|2514.51|2513.66|2512.38|2511.53|2514.63|2513.78|2512.26|2511.41|757
1585879500000|2020-04-03 02:05:00|2512.76|2511.91|2510.76|2509.91|2513.26|2512.41|2508.26|2507.41|1405
1585879800000|2020-04-03 02:10:00|2510.63|2509.78|2507.76|2506.91|2511.01|2510.16|2506.38|2505.53|568
1585880100000|2020-04-03 02:15:00|2507.63|2506.78|2503.76|2502.91|2509.01|2508.16|2502.76|2501.91|963
1585880400000|2020-04-03 02:20:00|2503.51|2502.66|2507.26|2506.41|2508.26|2507.41|2502.76|2501.91|983
1585880700000|2020-04-03 02:25:00|2506.88|2506.03|2507.76|2506.91|2509.01|2508.16|2506.26|2505.41|544
1585881000000|2020-04-03 02:30:00|2507.88|2507.03|2508.38|2507.53|2508.38|2507.53|2505.76|2504.91|331
1585881300000|2020-04-03 02:35:00|2508.26|2507.41|2507.26|2506.41|2508.76|2507.91|2505.51|2504.66|332
1585881600000|2020-04-03 02:40:00|2507.51|2506.66|2508.26|2507.41|2509.01|2508.16|2506.76|2505.91|285
1585881900000|2020-04-03 02:45:00|2508.01|2507.16|2507.51|2506.66|2510.51|2509.66|2506.88|2506.03|664
1585882200000|2020-04-03 02:50:00|2507.38|2506.53|2507.38|2506.53|2508.01|2507.16|2505.63|2504.78|247
1585882500000|2020-04-03 02:55:00|2507.26|2506.41|2508.76|2507.91|2510.01|2509.16|2507.26|2506.41|272
1585882800000|2020-04-03 03:00:00|2508.63|2507.78|2507.38|2506.53|2509.26|2508.41|2507.26|2506.41|224
1585883100000|2020-04-03 03:05:00|2507.26|2506.41|2508.63|2507.78|2509.01|2508.16|2507.01|2506.16|566
1585883400000|2020-04-03 03:10:00|2508.38|2507.53|2504.63|2503.78|2508.63|2507.78|2504.51|2503.66|508
1585883700000|2020-04-03 03:15:00|2504.76|2503.91|2505.26|2504.41|2505.76|2504.91|2504.26|2503.41|324
1585884000000|2020-04-03 03:20:00|2505.13|2504.28|2504.76|2503.91|2505.76|2504.91|2504.26|2503.41|532
1585884300000|2020-04-03 03:25:00|2504.51|2503.66|2506.38|2505.53|2507.51|2506.66|2504.26|2503.41|531
1585884600000|2020-04-03 03:30:00|2506.51|2505.66|2502.13|2501.28|2506.88|2506.03|2501.26|2500.41|823
1585884900000|2020-04-03 03:35:00|2502.26|2501.41|2503.76|2502.91|2504.51|2503.66|2501.26|2500.41|732
1585885200000|2020-04-03 03:40:00|2504.01|2503.16|2501.01|2500.16|2505.01|2504.16|2500.88|2500.03|480
1585885500000|2020-04-03 03:45:00|2501.26|2500.41|2502.13|2501.28|2503.38|2502.53|2500.26|2499.41|650
1585885800000|2020-04-03 03:50:00|2501.76|2500.91|2503.13|2502.28|2503.88|2503.03|2501.26|2500.41|649
1585886100000|2020-04-03 03:55:00|2503.26|2502.41|2502.13|2501.28|2503.76|2502.91|2501.76|2500.91|446
1585886400000|2020-04-03 04:00:00|2502.51|2501.66|2501.63|2500.78|2502.51|2501.66|2499.76|2498.91|702
1585886700000|2020-04-03 04:05:00|2501.51|2500.66|2500.01|2499.16|2501.88|2501.03|2499.76|2498.91|270
1585887000000|2020-04-03 04:10:00|2500.26|2499.41|2497.38|2496.53|2500.76|2499.91|2496.26|2495.41|818
1585887300000|2020-04-03 04:15:00|2497.51|2496.66|2496.01|2495.16|2498.26|2497.41|2495.51|2494.66|569
1585887600000|2020-04-03 04:20:00|2496.26|2495.41|2496.76|2495.91|2497.13|2496.28|2495.01|2494.16|672
1585887900000|2020-04-03 04:25:00|2496.88|2496.03|2495.26|2494.41|2498.01|2497.16|2495.26|2494.41|385
1585888200000|2020-04-03 04:30:00|2495.51|2494.66|2493.51|2492.66|2495.51|2494.66|2493.26|2492.41|699
1585888500000|2020-04-03 04:35:00|2493.63|2492.78|2493.51|2492.66|2494.51|2493.66|2492.01|2491.16|669
1585888800000|2020-04-03 04:40:00|2493.38|2492.53|2495.01|2494.16|2496.51|2495.66|2493.38|2492.53|655
1585889100000|2020-04-03 04:45:00|2495.13|2494.28|2495.76|2494.91|2498.01|2497.16|2494.88|2494.03|714
1585889400000|2020-04-03 04:50:00|2495.63|2494.78|2491.76|2490.91|2496.01|2495.16|2491.26|2490.41|898
1585889700000|2020-04-03 04:55:00|2491.63|2490.78|2494.76|2493.91|2495.26|2494.41|2491.26|2490.41|692
1585890000000|2020-04-03 05:00:00|2494.51|2493.66|2496.51|2495.66|2497.01|2496.16|2494.01|2493.16|728
1585890300000|2020-04-03 05:05:00|2496.76|2495.91|2493.76|2492.91|2496.88|2496.03|2492.51|2491.66|648
1585890600000|2020-04-03 05:10:00|2493.51|2492.66|2489.01|2488.16|2493.76|2492.91|2488.76|2487.91|1468
1585890900000|2020-04-03 05:15:00|2488.76|2487.91|2488.26|2487.41|2491.01|2490.16|2488.01|2487.16|792
1585891200000|2020-04-03 05:20:00|2488.01|2487.16|2491.13|2490.28|2492.26|2491.41|2488.01|2487.16|717
1585891500000|2020-04-03 05:25:00|2491.01|2490.16|2487.26|2486.41|2491.01|2490.16|2487.13|2486.28|803
1585891800000|2020-04-03 05:30:00|2487.13|2486.28|2489.13|2488.28|2489.13|2488.28|2485.51|2484.66|1097
1585892100000|2020-04-03 05:35:00|2489.26|2488.41|2490.01|2489.16|2490.51|2489.66|2487.63|2486.78|635
1585892400000|2020-04-03 05:40:00|2490.13|2489.28|2493.88|2493.03|2497.76|2496.91|2490.13|2489.28|1827
1585892700000|2020-04-03 05:45:00|2494.01|2493.16|2496.88|2496.03|2498.26|2497.41|2492.26|2491.41|1297
1585893000000|2020-04-03 05:50:00|2497.13|2496.28|2499.51|2498.66|2499.76|2498.91|2495.63|2494.78|1326
1585893300000|2020-04-03 05:55:00|2499.76|2498.91|2504.76|2503.91|2504.88|2504.03|2499.38|2498.53|1948
1585893600000|2020-04-03 06:00:00|2504.51|2503.66|2500.26|2499.41|2504.51|2503.66|2499.51|2498.66|1222
1585893900000|2020-04-03 06:05:00|2500.76|2499.91|2500.01|2499.16|2502.88|2502.03|2499.63|2498.78|1667
1585894200000|2020-04-03 06:10:00|2500.26|2499.41|2500.38|2499.53|2502.51|2501.66|2498.63|2497.78|1473
1585894500000|2020-04-03 06:15:00|2500.51|2499.66|2500.63|2499.78|2503.01|2502.16|2498.76|2497.91|793
1585894800000|2020-04-03 06:20:00|2500.76|2499.91|2496.38|2495.53|2501.01|2500.16|2495.51|2494.66|2185
1585895100000|2020-04-03 06:25:00|2496.51|2495.66|2496.88|2496.03|2497.38|2496.53|2494.76|2493.91|1155
1585895400000|2020-04-03 06:30:00|2496.76|2495.91|2499.38|2498.53|2500.51|2499.66|2496.51|2495.66|2129
1585895700000|2020-04-03 06:35:00|2499.51|2498.66|2497.26|2496.41|2500.76|2499.91|2496.76|2495.91|546
1585896000000|2020-04-03 06:40:00|2497.63|2496.78|2501.13|2500.28|2501.26|2500.41|2496.51|2495.66|591
1585896300000|2020-04-03 06:45:00|2500.76|2499.91|2505.63|2504.78|2508.63|2507.78|2500.51|2499.66|1914
1585896600000|2020-04-03 06:50:00|2505.76|2504.91|2507.26|2506.41|2509.63|2508.78|2505.76|2504.91|1085
1585896900000|2020-04-03 06:55:00|2507.63|2506.78|2507.01|2506.16|2508.26|2507.41|2504.01|2503.16|1988
1585897200000|2020-04-03 07:00:00|2506.76|2505.91|2506.76|2505.91|2508.01|2507.16|2502.26|2501.41|3444
1585897500000|2020-04-03 07:05:00|2506.88|2506.03|2503.51|2502.66|2510.76|2509.91|2503.01|2502.16|3027
1585897800000|2020-04-03 07:10:00|2503.26|2502.41|2503.51|2502.66|2506.63|2505.78|2502.26|2501.41|1524
1585898100000|2020-04-03 07:15:00|2503.26|2502.41|2497.26|2496.41|2503.26|2502.41|2495.26|2494.41|2895
1585898400000|2020-04-03 07:20:00|2497.01|2496.16|2495.76|2494.91|2498.26|2497.41|2493.26|2492.41|2377
1585898700000|2020-04-03 07:25:00|2495.51|2494.66|2498.76|2497.91|2499.51|2498.66|2495.26|2494.41|1554
1585899000000|2020-04-03 07:30:00|2499.01|2498.16|2502.01|2501.16|2502.76|2501.91|2498.26|2497.41|1953
1585899300000|2020-04-03 07:35:00|2502.26|2501.41|2504.76|2503.91|2505.26|2504.41|2500.26|2499.41|1527
1585899600000|2020-04-03 07:40:00|2504.63|2503.78|2511.01|2510.16|2511.01|2510.16|2504.01|2503.16|3365
1585899900000|2020-04-03 07:45:00|2510.76|2509.91|2507.01|2506.16|2511.01|2510.16|2506.38|2505.53|1980
1585900200000|2020-04-03 07:50:00|2506.76|2505.91|2505.76|2504.91|2510.01|2509.16|2504.26|2503.41|1489
1585900500000|2020-04-03 07:55:00|2505.51|2504.66|2505.76|2504.91|2508.01|2507.16|2503.01|2502.16|2073
1585900800000|2020-04-03 08:00:00|2505.51|2504.66|2506.01|2505.16|2507.51|2506.66|2503.76|2502.91|1559
1585901100000|2020-04-03 08:05:00|2506.26|2505.41|2509.38|2508.53|2510.01|2509.16|2506.01|2505.16|1628
1585901400000|2020-04-03 08:10:00|2509.51|2508.66|2507.76|2506.91|2509.88|2509.03|2506.51|2505.66|1327
1585901700000|2020-04-03 08:15:00|2507.51|2506.66|2505.26|2504.41|2508.26|2507.41|2505.01|2504.16|1049
1585902000000|2020-04-03 08:20:00|2505.01|2504.16|2501.26|2500.41|2505.01|2504.16|2500.26|2499.41|1248
1585902300000|2020-04-03 08:25:00|2501.13|2500.28|2500.26|2499.41|2501.51|2500.66|2496.76|2495.91|1299
1585902600000|2020-04-03 08:30:00|2499.76|2498.91|2495.76|2494.91|2501.51|2500.66|2493.76|2492.91|2998
1585902900000|2020-04-03 08:35:00|2495.63|2494.78|2494.01|2493.16|2498.01|2497.16|2492.76|2491.91|1853
1585903200000|2020-04-03 08:40:00|2494.26|2493.41|2495.26|2494.41|2495.51|2494.66|2490.51|2489.66|1709
1585903500000|2020-04-03 08:45:00|2495.01|2494.16|2497.88|2497.03|2498.76|2497.91|2494.51|2493.66|1372
1585903800000|2020-04-03 08:50:00|2497.76|2496.91|2497.26|2496.41|2498.01|2497.16|2496.76|2495.91|503
1585904100000|2020-04-03 08:55:00|2497.01|2496.16|2497.88|2497.03|2498.63|2497.78|2496.76|2495.91|661
1585904400000|2020-04-03 09:00:00|2498.01|2497.16|2498.76|2497.91|2502.51|2501.66|2498.01|2497.16|1726
1585904700000|2020-04-03 09:05:00|2498.51|2497.66|2496.76|2495.91|2498.88|2498.03|2494.88|2494.03|2342
1585905000000|2020-04-03 09:10:00|2496.51|2495.66|2497.38|2496.53|2498.76|2497.91|2495.76|2494.91|578
1585905300000|2020-04-03 09:15:00|2497.51|2496.66|2494.01|2493.16|2497.51|2496.66|2492.51|2491.66|1422
1585905600000|2020-04-03 09:20:00|2493.88|2493.03|2490.26|2489.41|2494.01|2493.16|2489.51|2488.66|1657
1585905900000|2020-04-03 09:25:00|2491.01|2490.16|2496.01|2495.16|2496.01|2495.16|2490.76|2489.91|1673
1585906200000|2020-04-03 09:30:00|2496.26|2495.41|2489.76|2488.91|2497.01|2496.16|2489.51|2488.66|2015
1585906500000|2020-04-03 09:35:00|2489.88|2489.03|2489.26|2488.41|2491.63|2490.78|2487.88|2487.03|1920
1585906800000|2020-04-03 09:40:00|2489.76|2488.91|2493.13|2492.28|2495.13|2494.28|2489.26|2488.41|2206
1585907100000|2020-04-03 09:45:00|2493.01|2492.16|2495.51|2494.66|2496.51|2495.66|2491.01|2490.16|1444
1585907400000|2020-04-03 09:50:00|2495.88|2495.03|2499.76|2498.91|2501.76|2500.91|2494.01|2493.16|2400
1585907700000|2020-04-03 09:55:00|2499.63|2498.78|2501.76|2500.91|2501.76|2500.91|2497.63|2496.78|2097
1585908000000|2020-04-03 10:00:00|2502.01|2501.16|2501.88|2501.03|2502.26|2501.41|2498.51|2497.66|2061
1585908300000|2020-04-03 10:05:00|2502.26|2501.41|2503.38|2502.53|2504.63|2503.78|2500.26|2499.41|1811
1585908600000|2020-04-03 10:10:00|2503.26|2502.41|2500.01|2499.16|2503.26|2502.41|2498.51|2497.66|1496
1585908900000|2020-04-03 10:15:00|2499.76|2498.91|2497.13|2496.28|2500.26|2499.41|2497.01|2496.16|1583
1585909200000|2020-04-03 10:20:00|2497.26|2496.41|2498.13|2497.28|2499.38|2498.53|2495.01|2494.16|2383
1585909500000|2020-04-03 10:25:00|2498.26|2497.41|2497.76|2496.91|2498.76|2497.91|2496.76|2495.91|805
1585909800000|2020-04-03 10:30:00|2497.88|2497.03|2505.26|2504.41|2505.51|2504.66|2496.51|2495.66|1468
1585910100000|2020-04-03 10:35:00|2505.51|2504.66|2500.26|2499.41|2506.01|2505.16|2499.63|2498.78|1652
1585910400000|2020-04-03 10:40:00|2500.13|2499.28|2499.88|2499.03|2502.38|2501.53|2498.51|2497.66|1206
1585910700000|2020-04-03 10:45:00|2500.01|2499.16|2503.51|2502.66|2504.76|2503.91|2500.01|2499.16|936
1585911000000|2020-04-03 10:50:00|2503.76|2502.91|2503.76|2502.91|2504.51|2503.66|2502.01|2501.16|865
1585911300000|2020-04-03 10:55:00|2504.01|2503.16|2503.76|2502.91|2504.51|2503.66|2502.51|2501.66|1273
1585911600000|2020-04-03 11:00:00|2503.51|2502.66|2507.51|2506.66|2507.51|2506.66|2501.76|2500.91|1970
1585911900000|2020-04-03 11:05:00|2507.38|2506.53|2505.01|2504.16|2507.51|2506.66|2504.01|2503.16|1317
1585912200000|2020-04-03 11:10:00|2504.88|2504.03|2504.01|2503.16|2505.01|2504.16|2502.63|2501.78|935
1585912500000|2020-04-03 11:15:00|2503.88|2503.03|2501.26|2500.41|2505.26|2504.41|2500.01|2499.16|1314
1585912800000|2020-04-03 11:20:00|2501.13|2500.28|2505.51|2504.66|2505.76|2504.91|2500.76|2499.91|1305
1585913100000|2020-04-03 11:25:00|2505.26|2504.41|2505.51|2504.66|2505.51|2504.66|2503.38|2502.53|951
1585913400000|2020-04-03 11:30:00|2505.26|2504.41|2509.13|2508.28|2509.26|2508.41|2504.51|2503.66|1909
1585913700000|2020-04-03 11:35:00|2509.26|2508.41|2509.26|2508.41|2510.26|2509.41|2508.13|2507.28|1714
1585914000000|2020-04-03 11:40:00|2509.38|2508.53|2508.76|2507.91|2509.51|2508.66|2507.01|2506.16|1697
1585914300000|2020-04-03 11:45:00|2508.63|2507.78|2516.76|2515.91|2519.76|2518.91|2508.26|2507.41|6584
1585914600000|2020-04-03 11:50:00|2516.63|2515.78|2519.51|2518.66|2521.76|2520.91|2515.01|2514.16|3317
1585914900000|2020-04-03 11:55:00|2519.76|2518.91|2534.01|2533.16|2537.51|2536.66|2517.51|2516.66|11006
1585915200000|2020-04-03 12:00:00|2533.76|2532.91|2527.01|2526.16|2536.01|2535.16|2524.26|2523.41|7380
1585915500000|2020-04-03 12:05:00|2526.51|2525.66|2520.51|2519.66|2528.63|2527.78|2520.38|2519.53|4943
1585915800000|2020-04-03 12:10:00|2520.63|2519.78|2517.01|2516.16|2522.51|2521.66|2515.01|2514.16|5166
1585916100000|2020-04-03 12:15:00|2516.76|2515.91|2512.13|2511.28|2518.76|2517.91|2511.26|2510.41|6610
1585916400000|2020-04-03 12:20:00|2511.76|2510.91|2514.76|2513.91|2516.01|2515.16|2511.01|2510.16|4371
1585916700000|2020-04-03 12:25:00|2514.51|2513.66|2508.38|2507.53|2514.76|2513.91|2507.13|2506.28|3483
1585917000000|2020-04-03 12:30:00|2508.26|2507.41|2521.51|2520.66|2528.63|2527.78|2497.51|2496.66|27072
1585917300000|2020-04-03 12:35:00|2521.76|2520.91|2520.51|2519.66|2524.01|2523.16|2517.76|2516.91|7904
1585917600000|2020-04-03 12:40:00|2520.76|2519.91|2518.26|2517.41|2528.51|2527.66|2516.76|2515.91|7778
1585917900000|2020-04-03 12:45:00|2517.26|2516.41|2519.01|2518.16|2523.26|2522.41|2513.51|2512.66|6343
1585918200000|2020-04-03 12:50:00|2519.26|2518.41|2520.01|2519.16|2522.26|2521.41|2513.51|2512.66|6295
1585918500000|2020-04-03 12:55:00|2519.76|2518.91|2520.26|2519.41|2521.51|2520.66|2514.01|2513.16|5010
1585918800000|2020-04-03 13:00:00|2520.01|2519.16|2528.51|2527.66|2532.76|2531.91|2517.76|2516.91|9365
1585919100000|2020-04-03 13:05:00|2528.38|2527.53|2519.51|2518.66|2530.76|2529.91|2518.76|2517.91|6337
1585919400000|2020-04-03 13:10:00|2519.76|2518.91|2517.01|2516.16|2520.76|2519.91|2515.26|2514.41|5907
1585919700000|2020-04-03 13:15:00|2516.76|2515.91|2512.76|2511.91|2520.01|2519.16|2512.01|2511.16|5321
1585920000000|2020-04-03 13:20:00|2513.01|2512.16|2517.88|2517.03|2519.76|2518.91|2512.26|2511.41|6848
1585920300000|2020-04-03 13:25:00|2517.26|2516.41|2514.51|2513.66|2523.01|2522.16|2514.51|2513.66|6253
1585920600000|2020-04-03 13:30:00|2514.41|2513.76|2522.66|2522.01|2526.16|2525.51|2512.16|2511.51|33654
1585920900000|2020-04-03 13:35:00|2522.41|2521.76|2528.91|2528.26|2529.53|2528.88|2518.41|2517.76|18015
1585921200000|2020-04-03 13:40:00|2528.66|2528.01|2534.16|2533.51|2540.16|2539.51|2526.66|2526.01|24506
1585921500000|2020-04-03 13:45:00|2534.28|2533.63|2528.16|2527.51|2536.91|2536.26|2526.66|2526.01|19975
1585921800000|2020-04-03 13:50:00|2528.41|2527.76|2523.41|2522.76|2531.66|2531.01|2517.91|2517.26|18920
1585922100000|2020-04-03 13:55:00|2523.66|2523.01|2526.16|2525.51|2531.91|2531.26|2522.41|2521.76|15461
1585922400000|2020-04-03 14:00:00|2525.53|2524.88|2523.16|2522.51|2534.91|2534.26|2522.66|2522.01|23838
1585922700000|2020-04-03 14:05:00|2522.91|2522.26|2529.41|2528.76|2535.16|2534.51|2522.91|2522.26|17382
1585923000000|2020-04-03 14:10:00|2529.66|2529.01|2525.66|2525.01|2530.91|2530.26|2523.66|2523.01|11020
1585923300000|2020-04-03 14:15:00|2525.41|2524.76|2512.16|2511.51|2525.41|2524.76|2511.41|2510.76|17637
1585923600000|2020-04-03 14:20:00|2511.91|2511.26|2515.66|2515.01|2516.16|2515.51|2506.41|2505.76|20676
1585923900000|2020-04-03 14:25:00|2515.41|2514.76|2510.16|2509.51|2515.66|2515.01|2507.16|2506.51|13680
1585924200000|2020-04-03 14:30:00|2509.91|2509.26|2504.16|2503.51|2512.91|2512.26|2503.16|2502.51|18078
1585924500000|2020-04-03 14:35:00|2503.91|2503.26|2499.91|2499.26|2508.66|2508.01|2496.91|2496.26|17649
1585924800000|2020-04-03 14:40:00|2500.03|2499.38|2503.66|2503.01|2504.41|2503.76|2495.66|2495.01|17537
1585925100000|2020-04-03 14:45:00|2503.41|2502.76|2504.16|2503.51|2506.91|2506.26|2499.66|2499.01|14658
1585925400000|2020-04-03 14:50:00|2503.91|2503.26|2498.66|2498.01|2507.91|2507.26|2497.16|2496.51|15129
1585925700000|2020-04-03 14:55:00|2498.91|2498.26|2504.16|2503.51|2505.91|2505.26|2497.66|2497.01|12025
1585926000000|2020-04-03 15:00:00|2504.41|2503.76|2504.41|2503.76|2510.66|2510.01|2504.41|2503.76|15728
1585926300000|2020-04-03 15:05:00|2504.66|2504.01|2504.16|2503.51|2506.16|2505.51|2498.66|2498.01|14048
1585926600000|2020-04-03 15:10:00|2503.91|2503.26|2496.16|2495.51|2505.16|2504.51|2496.16|2495.51|9684
1585926900000|2020-04-03 15:15:00|2495.91|2495.26|2496.66|2496.01|2499.41|2498.76|2493.41|2492.76|14396
1585927200000|2020-04-03 15:20:00|2496.41|2495.76|2488.66|2488.01|2499.41|2498.76|2487.66|2487.01|16379
1585927500000|2020-04-03 15:25:00|2488.91|2488.26|2492.91|2492.26|2494.91|2494.26|2488.91|2488.26|12987
1585927800000|2020-04-03 15:30:00|2492.66|2492.01|2495.91|2495.26|2496.91|2496.26|2488.66|2488.01|11410
1585928100000|2020-04-03 15:35:00|2496.16|2495.51|2497.66|2497.01|2499.41|2498.76|2489.66|2489.01|17648
1585928400000|2020-04-03 15:40:00|2497.41|2496.76|2489.41|2488.76|2497.66|2497.01|2487.91|2487.26|12182
1585928700000|2020-04-03 15:45:00|2489.66|2489.01|2485.91|2485.26|2489.66|2489.01|2481.66|2481.01|21134
1585929000000|2020-04-03 15:50:00|2486.16|2485.51|2485.16|2484.51|2486.66|2486.01|2481.66|2481.01|11074
1585929300000|2020-04-03 15:55:00|2485.41|2484.76|2489.91|2489.26|2491.91|2491.26|2484.66|2484.01|13543
1585929600000|2020-04-03 16:00:00|2489.66|2489.01|2489.41|2488.76|2492.66|2492.01|2486.66|2486.01|11336
1585929900000|2020-04-03 16:05:00|2489.16|2488.51|2481.66|2481.01|2489.16|2488.51|2478.16|2477.51|13940
1585930200000|2020-04-03 16:10:00|2481.91|2481.26|2477.16|2476.51|2483.41|2482.76|2475.66|2475.01|12342
1585930500000|2020-04-03 16:15:00|2476.91|2476.26|2473.91|2473.26|2480.16|2479.51|2472.66|2472.01|14852
1585930800000|2020-04-03 16:20:00|2474.16|2473.51|2476.41|2475.76|2480.41|2479.76|2472.91|2472.26|14106
1585931100000|2020-04-03 16:25:00|2476.16|2475.51|2478.16|2477.51|2478.41|2477.76|2471.16|2470.51|12406
1585931400000|2020-04-03 16:30:00|2477.91|2477.26|2478.91|2478.26|2483.41|2482.76|2476.16|2475.51|17503
1585931700000|2020-04-03 16:35:00|2479.16|2478.51|2485.41|2484.76|2485.41|2484.76|2477.91|2477.26|10114
1585932000000|2020-04-03 16:40:00|2485.16|2484.51|2487.29|2486.64|2487.79|2487.14|2481.16|2480.51|12791
1585932300000|2020-04-03 16:45:00|2487.54|2486.89|2477.79|2477.14|2487.54|2486.89|2475.54|2474.89|12809
1585932600000|2020-04-03 16:50:00|2477.91|2477.26|2480.29|2479.64|2481.91|2481.26|2476.29|2475.64|8348
1585932900000|2020-04-03 16:55:00|2480.04|2479.39|2483.29|2482.64|2483.79|2483.14|2478.79|2478.14|7199
1585933200000|2020-04-03 17:00:00|2483.04|2482.39|2484.79|2484.14|2485.29|2484.64|2480.04|2479.39|8916
1585933500000|2020-04-03 17:05:00|2485.04|2484.39|2488.29|2487.64|2489.04|2488.39|2484.04|2483.39|10833
1585933800000|2020-04-03 17:10:00|2488.04|2487.39|2479.04|2478.39|2489.04|2488.39|2478.79|2478.14|8642
1585934100000|2020-04-03 17:15:00|2478.79|2478.14|2484.29|2483.64|2486.04|2485.39|2478.79|2478.14|8587
1585934400000|2020-04-03 17:20:00|2485.04|2484.39|2479.29|2478.64|2486.54|2485.89|2479.29|2478.64|6563
1585934700000|2020-04-03 17:25:00|2479.54|2478.89|2474.54|2473.89|2479.54|2478.89|2473.29|2472.64|10688
1585935000000|2020-04-03 17:30:00|2474.29|2473.64|2469.79|2469.14|2474.29|2473.64|2467.54|2466.89|15086
1585935300000|2020-04-03 17:35:00|2469.54|2468.89|2468.16|2467.51|2473.04|2472.39|2467.29|2466.64|13124
1585935600000|2020-04-03 17:40:00|2468.29|2467.64|2468.79|2468.14|2469.29|2468.64|2464.54|2463.89|10863
1585935900000|2020-04-03 17:45:00|2469.04|2468.39|2472.04|2471.39|2475.29|2474.64|2469.04|2468.39|12140
1585936200000|2020-04-03 17:50:00|2471.79|2471.14|2469.54|2468.89|2473.79|2473.14|2467.54|2466.89|8981
1585936500000|2020-04-03 17:55:00|2469.29|2468.64|2468.29|2467.64|2469.54|2468.89|2464.04|2463.39|11247
1585936800000|2020-04-03 18:00:00|2468.04|2467.39|2467.79|2467.14|2472.79|2472.14|2464.04|2463.39|14243
1585937100000|2020-04-03 18:05:00|2467.54|2466.89|2464.04|2463.39|2467.79|2467.14|2462.54|2461.89|12427
1585937400000|2020-04-03 18:10:00|2464.29|2463.64|2463.29|2462.64|2464.79|2464.14|2459.79|2459.14|13398
1585937700000|2020-04-03 18:15:00|2463.54|2462.89|2462.04|2461.39|2465.54|2464.89|2460.04|2459.39|13455
1585938000000|2020-04-03 18:20:00|2461.91|2461.26|2467.54|2466.89|2468.54|2467.89|2461.79|2461.14|14443
1585938300000|2020-04-03 18:25:00|2467.29|2466.64|2475.54|2474.89|2476.54|2475.89|2466.04|2465.39|17261
1585938600000|2020-04-03 18:30:00|2475.29|2474.64|2472.54|2471.89|2475.29|2474.64|2468.79|2468.14|13268
1585938900000|2020-04-03 18:35:00|2473.04|2472.39|2470.29|2469.64|2474.29|2473.64|2468.54|2467.89|11217
1585939200000|2020-04-03 18:40:00|2470.04|2469.39|2464.54|2463.89|2473.79|2473.14|2464.04|2463.39|10626
1585939500000|2020-04-03 18:45:00|2464.79|2464.14|2472.04|2471.39|2472.79|2472.14|2464.79|2464.14|9197
1585939800000|2020-04-03 18:50:00|2471.54|2470.89|2478.04|2477.39|2483.29|2482.64|2471.29|2470.64|20061
1585940100000|2020-04-03 18:55:00|2478.29|2477.64|2484.29|2483.64|2484.79|2484.14|2477.79|2477.14|13822
1585940400000|2020-04-03 19:00:00|2484.04|2483.39|2478.29|2477.64|2489.79|2489.14|2476.54|2475.89|23457
1585940700000|2020-04-03 19:05:00|2478.54|2477.89|2475.54|2474.89|2479.79|2479.14|2475.29|2474.64|14351
1585941000000|2020-04-03 19:10:00|2475.41|2474.76|2478.04|2477.39|2481.54|2480.89|2473.79|2473.14|11998
1585941300000|2020-04-03 19:15:00|2477.79|2477.14|2484.04|2483.39|2489.54|2488.89|2476.79|2476.14|21191
1585941600000|2020-04-03 19:20:00|2483.93|2483.28|2477.18|2476.53|2485.43|2484.78|2476.18|2475.53|13735
1585941900000|2020-04-03 19:25:00|2476.93|2476.28|2480.93|2480.28|2482.43|2481.78|2475.43|2474.78|12329
1585942200000|2020-04-03 19:30:00|2481.18|2480.53|2475.43|2474.78|2486.43|2485.78|2474.93|2474.28|15723
1585942500000|2020-04-03 19:35:00|2475.18|2474.53|2473.68|2473.03|2481.93|2481.28|2472.68|2472.03|18621
1585942800000|2020-04-03 19:40:00|2473.43|2472.78|2466.18|2465.53|2475.68|2475.03|2465.68|2465.03|21356
1585943100000|2020-04-03 19:45:00|2465.93|2465.28|2483.18|2482.53|2486.18|2485.53|2465.93|2465.28|30874
1585943400000|2020-04-03 19:50:00|2486.43|2485.78|2494.68|2494.03|2498.43|2497.78|2486.18|2485.53|54192
1585943700000|2020-04-03 19:55:00|2494.93|2494.28|2489.68|2489.03|2495.68|2495.03|2482.18|2481.53|96296
1585944000000|2020-04-03 20:00:00|2489.18|2488.53|2491.75|2490.9|2493.75|2492.9|2486|2485.15|33731
1585944300000|2020-04-03 20:05:00|2491.5|2490.65|2494|2493.15|2496.75|2495.9|2491.5|2490.65|14907
1585944600000|2020-04-03 20:10:00|2493.87|2493.02|2492.69|2490.94|2498.5|2497.65|2492|2490.91|14573
1585944900000|2020-04-03 20:15:00|2492.66|2490.91|2493.68|2491.93|2494.16|2492.41|2492.66|2490.91|8
1585945200000|2020-04-03 20:20:00|2493.87|2492.12|2493.38|2491.63|2493.87|2492.12|2492.74|2490.99|0
1585945500000|2020-04-03 20:25:00|2493.53|2491.78|2492.89|2491.14|2493.64|2491.89|2492.2|2490.45|0
1585945800000|2020-04-03 20:30:00|2492.86|2491.11|2491.87|2491.02|2495.12|2494.27|2490.62|2489.77|3162
1585946100000|2020-04-03 20:35:00|2492.37|2491.52|2490.12|2489.27|2492.37|2491.52|2488.62|2487.77|1493
1585946400000|2020-04-03 20:40:00|2489.87|2489.02|2489.87|2489.02|2490.62|2489.77|2488.87|2488.02|1008
1585946700000|2020-04-03 20:45:00|2489.62|2488.77|2491.62|2490.77|2491.62|2490.77|2489.37|2488.52|942
1585947000000|2020-04-03 20:50:00|2491.37|2490.52|2491.37|2490.52|2494.37|2493.52|2489.87|2489.02|1246
1585947300000|2020-04-03 20:55:00|2491.12|2490.27|2491.9|2490.15|2492.62|2491.77|2489.62|2488.77|1427
1586124000000|2020-04-05 22:00:00|2509.62|2508.77|2526.37|2525.52|2529.62|2528.77|2509.62|2508.77|15149
1586124300000|2020-04-05 22:05:00|2525.87|2525.02|2525.37|2524.52|2530.5|2529.65|2520.75|2519.9|6109
1586124600000|2020-04-05 22:10:00|2525.5|2524.65|2522.75|2521.9|2527.12|2526.27|2522.25|2521.4|2495
1586124900000|2020-04-05 22:15:00|2522.62|2521.77|2523.12|2522.27|2523.25|2522.4|2516.12|2515.27|3682
1586125200000|2020-04-05 22:20:00|2523.25|2522.4|2530.5|2529.65|2530.5|2529.65|2521.25|2520.4|3742
1586125500000|2020-04-05 22:25:00|2530.37|2529.52|2527|2526.15|2530.5|2529.65|2526.25|2525.4|1363
1586125800000|2020-04-05 22:30:00|2527.25|2526.4|2525.75|2524.9|2527.25|2526.4|2523.5|2522.65|1532
1586126100000|2020-04-05 22:35:00|2525.87|2525.02|2524.25|2523.4|2526.87|2526.02|2523|2522.15|1112
1586126400000|2020-04-05 22:40:00|2524.37|2523.52|2526|2525.15|2528.25|2527.4|2524|2523.15|911
1586126700000|2020-04-05 22:45:00|2526.12|2525.27|2526.37|2525.52|2528.5|2527.65|2526|2525.15|842
1586127000000|2020-04-05 22:50:00|2526.25|2525.4|2524|2523.15|2526.25|2525.4|2523.25|2522.4|730
1586127300000|2020-04-05 22:55:00|2523.75|2522.9|2525|2524.15|2526.12|2525.27|2523.5|2522.65|721
1586127600000|2020-04-05 23:00:00|2525.25|2524.4|2529.12|2528.27|2529.75|2528.9|2524.75|2523.9|1094
1586127900000|2020-04-05 23:05:00|2529|2528.15|2532.25|2531.4|2534|2533.15|2528.75|2527.9|3257
1586128200000|2020-04-05 23:10:00|2532|2531.15|2531.75|2530.9|2533.25|2532.4|2530.75|2529.9|935
1586128500000|2020-04-05 23:15:00|2532|2531.15|2531.12|2530.27|2533|2532.15|2530.75|2529.9|1195
1586128800000|2020-04-05 23:20:00|2531|2530.15|2529.25|2528.4|2532.5|2531.65|2529|2528.15|1205
1586129100000|2020-04-05 23:25:00|2529.37|2528.52|2530.12|2529.27|2531|2530.15|2528.5|2527.65|658
1586129400000|2020-04-05 23:30:00|2530|2529.15|2522.75|2521.9|2530.12|2529.27|2522.25|2521.4|1949
1586129700000|2020-04-05 23:35:00|2523|2522.15|2524.5|2523.65|2526.25|2525.4|2523|2522.15|1018
1586130000000|2020-04-05 23:40:00|2524.37|2523.52|2524.25|2523.4|2524.75|2523.9|2521.75|2520.9|976
1586130300000|2020-04-05 23:45:00|2524.5|2523.65|2525|2524.15|2526|2525.15|2523.5|2522.65|1085
1586130600000|2020-04-05 23:50:00|2525.12|2524.27|2525.5|2524.65|2528.25|2527.4|2523.62|2522.77|1144
1586130900000|2020-04-05 23:55:00|2526.12|2525.27|2529.25|2528.4|2530.25|2529.4|2526|2525.15|1431
1586131200000|2020-04-06 00:00:00|2529.37|2528.52|2529.25|2528.4|2534.75|2533.9|2528.37|2527.52|4429
1586131500000|2020-04-06 00:05:00|2529.12|2528.27|2532|2531.15|2532.5|2531.65|2528.5|2527.65|2467
1586131800000|2020-04-06 00:10:00|2531.75|2530.9|2536.75|2535.9|2537.5|2536.65|2531.62|2530.77|3246
1586132100000|2020-04-06 00:15:00|2536.5|2535.65|2548.75|2547.9|2550.37|2549.52|2536|2535.15|8281
1586132400000|2020-04-06 00:20:00|2548.87|2548.02|2550|2549.15|2550.5|2549.65|2545.5|2544.65|4731
1586132700000|2020-04-06 00:25:00|2550.12|2549.27|2550.25|2549.4|2550.5|2549.65|2545|2544.15|4134
1586133000000|2020-04-06 00:30:00|2550.5|2549.65|2570.12|2569.27|2570.25|2569.4|2549.62|2548.77|9248
1586133300000|2020-04-06 00:35:00|2570.5|2569.65|2573.62|2572.77|2576|2575.15|2566|2565.15|8332
1586133600000|2020-04-06 00:40:00|2573.75|2572.9|2568|2567.15|2575.5|2574.65|2567.5|2566.65|3240
1586133900000|2020-04-06 00:45:00|2568.25|2567.4|2565.87|2565.02|2569.37|2568.52|2563|2562.15|3593
1586134200000|2020-04-06 00:50:00|2565.75|2564.9|2562.5|2561.65|2568.25|2567.4|2562.12|2561.27|2382
1586134500000|2020-04-06 00:55:00|2562.62|2561.77|2562.75|2561.9|2564.5|2563.65|2560.25|2559.4|2968
1586134800000|2020-04-06 01:00:00|2563|2562.15|2566.12|2565.27|2568.5|2567.65|2559.75|2558.9|2322
1586135100000|2020-04-06 01:05:00|2566|2565.15|2566.12|2565.27|2568.5|2567.65|2563.25|2562.4|2232
1586135400000|2020-04-06 01:10:00|2566.25|2565.4|2567.5|2566.65|2567.87|2567.02|2562.75|2561.9|3230
1586135700000|2020-04-06 01:15:00|2567.62|2566.77|2564.5|2563.65|2568.5|2567.65|2563.87|2563.02|2362
1586136000000|2020-04-06 01:20:00|2564.75|2563.9|2567|2566.15|2567.5|2566.65|2563.25|2562.4|1221
1586136300000|2020-04-06 01:25:00|2567.5|2566.65|2561.5|2560.65|2568.5|2567.65|2561|2560.15|2079
1586136600000|2020-04-06 01:30:00|2561.37|2560.52|2558.25|2557.4|2562.75|2561.9|2557.25|2556.4|2885
1586136900000|2020-04-06 01:35:00|2558.12|2557.27|2560.5|2559.65|2561.75|2560.9|2557.5|2556.65|1468
1586137200000|2020-04-06 01:40:00|2560.37|2559.52|2558|2557.15|2562.62|2561.77|2554.62|2553.77|2076
1586137500000|2020-04-06 01:45:00|2557.75|2556.9|2554.25|2553.4|2560|2559.15|2553.37|2552.52|1388
1586137800000|2020-04-06 01:50:00|2554.12|2553.27|2557.37|2556.52|2561.75|2560.9|2552.37|2551.52|2410
1586138100000|2020-04-06 01:55:00|2557.25|2556.4|2567.25|2566.4|2567.37|2566.52|2555.75|2554.9|2971
1586138400000|2020-04-06 02:00:00|2567.5|2566.65|2565.37|2564.52|2568|2567.15|2563.25|2562.4|1807
1586138700000|2020-04-06 02:05:00|2565.5|2564.65|2569.25|2568.4|2570.75|2569.9|2565.5|2564.65|2422
1586139000000|2020-04-06 02:10:00|2569.5|2568.65|2572.5|2571.65|2572.5|2571.65|2567.25|2566.4|1664
1586139300000|2020-04-06 02:15:00|2572.37|2571.52|2570.87|2570.02|2576|2575.15|2569.12|2568.27|2458
1586139600000|2020-04-06 02:20:00|2570.75|2569.9|2566.87|2566.02|2572.25|2571.4|2566.75|2565.9|1571
1586139900000|2020-04-06 02:25:00|2566.75|2565.9|2567|2566.15|2570.75|2569.9|2564.87|2564.02|1315
1586140200000|2020-04-06 02:30:00|2566.87|2566.02|2563.75|2562.9|2567|2566.15|2561.5|2560.65|1442
1586140500000|2020-04-06 02:35:00|2563.62|2562.77|2567.75|2566.9|2568.37|2567.52|2562.12|2561.27|1454
1586140800000|2020-04-06 02:40:00|2568|2567.15|2569|2568.15|2570.25|2569.4|2567.37|2566.52|822
1586141100000|2020-04-06 02:45:00|2569.5|2568.65|2567.5|2566.65|2572.75|2571.9|2566.5|2565.65|2103
1586141400000|2020-04-06 02:50:00|2567.62|2566.77|2570.12|2569.27|2572|2571.15|2567.5|2566.65|888
1586141700000|2020-04-06 02:55:00|2570.25|2569.4|2572.25|2571.4|2572.75|2571.9|2569.75|2568.9|1020
1586142000000|2020-04-06 03:00:00|2572.37|2571.52|2572.25|2571.4|2573.5|2572.65|2571.37|2570.52|770
1586142300000|2020-04-06 03:05:00|2572.5|2571.65|2568.75|2567.9|2573|2572.15|2567.87|2567.02|1763
1586142600000|2020-04-06 03:10:00|2568.5|2567.65|2572|2571.15|2573|2572.15|2567.25|2566.4|1285
1586142900000|2020-04-06 03:15:00|2571.5|2570.65|2573|2572.15|2573.25|2572.4|2570|2569.15|1514
1586143200000|2020-04-06 03:20:00|2573.12|2572.27|2569.87|2569.02|2573.75|2572.9|2569.25|2568.4|832
1586143500000|2020-04-06 03:25:00|2569.75|2568.9|2574.75|2573.9|2574.75|2573.9|2569.25|2568.4|2158
1586143800000|2020-04-06 03:30:00|2574.62|2573.77|2577.75|2576.9|2583.62|2582.77|2574.5|2573.65|4281
1586144100000|2020-04-06 03:35:00|2578|2577.15|2576.87|2576.02|2580|2579.15|2574.25|2573.4|1808
1586144400000|2020-04-06 03:40:00|2577|2576.15|2574|2573.15|2578|2577.15|2572.75|2571.9|1338
1586144700000|2020-04-06 03:45:00|2574.12|2573.27|2572.75|2571.9|2575.5|2574.65|2571.75|2570.9|588
1586145000000|2020-04-06 03:50:00|2573|2572.15|2574.75|2573.9|2575.5|2574.65|2571.75|2570.9|768
1586145300000|2020-04-06 03:55:00|2574.87|2574.02|2576.87|2576.02|2577.75|2576.9|2574.37|2573.52|761
1586145600000|2020-04-06 04:00:00|2577.25|2576.4|2577.37|2576.52|2578.87|2578.02|2576.37|2575.52|725
1586145900000|2020-04-06 04:05:00|2577.5|2576.65|2579.25|2578.4|2579.37|2578.52|2575.5|2574.65|866
1586146200000|2020-04-06 04:10:00|2579.12|2578.27|2582.12|2581.27|2585.25|2584.4|2578|2577.15|2222
1586146500000|2020-04-06 04:15:00|2582.25|2581.4|2580.37|2579.52|2583.75|2582.9|2579.5|2578.65|886
1586146800000|2020-04-06 04:20:00|2580.25|2579.4|2582|2581.15|2583.12|2582.27|2580.25|2579.4|645
1586147100000|2020-04-06 04:25:00|2581.87|2581.02|2579.12|2578.27|2584|2583.15|2579|2578.15|826
1586147400000|2020-04-06 04:30:00|2579|2578.15|2579.87|2579.02|2580.87|2580.02|2578.62|2577.77|663
1586147700000|2020-04-06 04:35:00|2580.37|2579.52|2581.75|2580.9|2582.25|2581.4|2580|2579.15|390
1586148000000|2020-04-06 04:40:00|2581.62|2580.77|2575.25|2574.4|2582.62|2581.77|2574.25|2573.4|1145
1586148300000|2020-04-06 04:45:00|2575.5|2574.65|2574.62|2573.77|2576.75|2575.9|2573.37|2572.52|623
1586148600000|2020-04-06 04:50:00|2574.5|2573.65|2580.5|2579.65|2581.25|2580.4|2574|2573.15|608
1586148900000|2020-04-06 04:55:00|2580.37|2579.52|2579.37|2578.52|2580.62|2579.77|2578.62|2577.77|719
1586149200000|2020-04-06 05:00:00|2579.5|2578.65|2582.12|2581.27|2583.25|2582.4|2579.5|2578.65|1021
1586149500000|2020-04-06 05:05:00|2582.37|2581.52|2577|2576.15|2582.75|2581.9|2575.87|2575.02|809
1586149800000|2020-04-06 05:10:00|2577.12|2576.27|2577|2576.15|2579.25|2578.4|2576.12|2575.27|509
1586150100000|2020-04-06 05:15:00|2576.87|2576.02|2575.87|2575.02|2579.25|2578.4|2575|2574.15|650
1586150400000|2020-04-06 05:20:00|2575.75|2574.9|2577.5|2576.65|2578.5|2577.65|2575.37|2574.52|566
1586150700000|2020-04-06 05:25:00|2577.75|2576.9|2578.75|2577.9|2580|2579.15|2574.75|2573.9|926
1586151000000|2020-04-06 05:30:00|2578.87|2578.02|2584.12|2583.27|2584.25|2583.4|2578.75|2577.9|1211
1586151300000|2020-04-06 05:35:00|2584|2583.15|2589|2588.15|2590|2589.15|2582.75|2581.9|2881
1586151600000|2020-04-06 05:40:00|2588.5|2587.65|2595.37|2594.52|2597|2596.15|2587.75|2586.9|3330
1586151900000|2020-04-06 05:45:00|2595.25|2594.4|2593.25|2592.4|2597.25|2596.4|2591.5|2590.65|2526
1586152200000|2020-04-06 05:50:00|2593.37|2592.52|2596.37|2595.52|2597.25|2596.4|2592.25|2591.4|2151
1586152500000|2020-04-06 05:55:00|2596.25|2595.4|2591.5|2590.65|2596.25|2595.4|2589.5|2588.65|2257
1586152800000|2020-04-06 06:00:00|2590.87|2590.02|2594|2593.15|2596.12|2595.27|2589.87|2589.02|4126
1586153100000|2020-04-06 06:05:00|2594.12|2593.27|2596.62|2595.77|2597.25|2596.4|2593.75|2592.9|3868
1586153400000|2020-04-06 06:10:00|2596.75|2595.9|2587.5|2586.65|2597.25|2596.4|2587|2586.15|3223
1586153700000|2020-04-06 06:15:00|2587.25|2586.4|2589.25|2588.4|2591.25|2590.4|2586|2585.15|2188
1586154000000|2020-04-06 06:20:00|2589.37|2588.52|2592|2591.15|2594.25|2593.4|2588.75|2587.9|1842
1586154300000|2020-04-06 06:25:00|2591.75|2590.9|2590.75|2589.9|2591.75|2590.9|2587|2586.15|1585
1586154600000|2020-04-06 06:30:00|2591|2590.15|2590.87|2590.02|2593|2592.15|2589.75|2588.9|1577
1586154900000|2020-04-06 06:35:00|2591|2590.15|2591.12|2590.27|2593.75|2592.9|2588.62|2587.77|1967
1586155200000|2020-04-06 06:40:00|2591|2590.15|2591.5|2590.65|2591.75|2590.9|2587.12|2586.27|2426
1586155500000|2020-04-06 06:45:00|2591.25|2590.4|2588.25|2587.4|2594|2593.15|2587.75|2586.9|2078
1586155800000|2020-04-06 06:50:00|2588.12|2587.27|2584.25|2583.4|2589|2588.15|2583.75|2582.9|1798
1586156100000|2020-04-06 06:55:00|2584|2583.15|2584.75|2583.9|2586.12|2585.27|2582.75|2581.9|1391
1586156400000|2020-04-06 07:00:00|2584.62|2583.77|2586.25|2585.4|2589|2588.15|2581.5|2580.65|3502
1586156700000|2020-04-06 07:05:00|2586.12|2585.27|2588.87|2588.02|2589.25|2588.4|2583.75|2582.9|2834
1586157000000|2020-04-06 07:10:00|2588.75|2587.9|2590.25|2589.4|2590.5|2589.65|2587.25|2586.4|2248
1586157300000|2020-04-06 07:15:00|2590.5|2589.65|2593|2592.15|2593.25|2592.4|2589.25|2588.4|2061
1586157600000|2020-04-06 07:20:00|2593.12|2592.27|2591.5|2590.65|2595.5|2594.65|2591.5|2590.65|2415
1586157900000|2020-04-06 07:25:00|2591.75|2590.9|2596|2595.15|2596.75|2595.9|2590.5|2589.65|2868
1586158200000|2020-04-06 07:30:00|2596.25|2595.4|2593|2592.15|2597.25|2596.4|2591.75|2590.9|2933
1586158500000|2020-04-06 07:35:00|2592.75|2591.9|2593|2592.15|2593.87|2593.02|2590|2589.15|2036
1586158800000|2020-04-06 07:40:00|2593.25|2592.4|2588|2587.15|2594.5|2593.65|2587.75|2586.9|1848
1586159100000|2020-04-06 07:45:00|2588.25|2587.4|2591.87|2591.02|2592.75|2591.9|2588|2587.15|1515
1586159400000|2020-04-06 07:50:00|2591.75|2590.9|2593|2592.15|2594|2593.15|2590.25|2589.4|2593
1586159700000|2020-04-06 07:55:00|2593.12|2592.27|2593.25|2592.4|2595.75|2594.9|2592|2591.15|3031
1586160000000|2020-04-06 08:00:00|2592.25|2591.4|2585.87|2585.02|2594.5|2593.65|2585.75|2584.9|4388
1586160300000|2020-04-06 08:05:00|2585.75|2584.9|2583|2582.15|2586|2585.15|2582.5|2581.65|3032
1586160600000|2020-04-06 08:10:00|2582.75|2581.9|2579.75|2578.9|2584.25|2583.4|2577.62|2576.77|3091
1586160900000|2020-04-06 08:15:00|2579.87|2579.02|2579.62|2578.77|2580.75|2579.9|2578.25|2577.4|2670
1586161200000|2020-04-06 08:20:00|2579.87|2579.02|2580.5|2579.65|2581.75|2580.9|2577.5|2576.65|2263
1586161500000|2020-04-06 08:25:00|2580.62|2579.77|2584.25|2583.4|2584.25|2583.4|2580|2579.15|1709
1586161800000|2020-04-06 08:30:00|2584.37|2583.52|2583.5|2582.65|2585|2584.15|2581.25|2580.4|1544
1586162100000|2020-04-06 08:35:00|2583.62|2582.77|2578.75|2577.9|2584.12|2583.27|2577.5|2576.65|2279
1586162400000|2020-04-06 08:40:00|2578.25|2577.4|2581.37|2580.52|2581.5|2580.65|2577.75|2576.9|1901
1586162700000|2020-04-06 08:45:00|2581.25|2580.4|2581.25|2580.4|2584|2583.15|2579.5|2578.65|3611
1586163000000|2020-04-06 08:50:00|2581|2580.15|2585.5|2584.65|2587.62|2586.77|2580.75|2579.9|2170
1586163300000|2020-04-06 08:55:00|2586|2585.15|2589|2588.15|2589.37|2588.52|2584.62|2583.77|2575
1586163600000|2020-04-06 09:00:00|2588.75|2587.9|2585.25|2584.4|2589.87|2589.02|2585.25|2584.4|1112
1586163900000|2020-04-06 09:05:00|2586|2585.15|2584.75|2583.9|2587.25|2586.4|2583.5|2582.65|2822
1586164200000|2020-04-06 09:10:00|2584.87|2584.02|2585.5|2584.65|2585.75|2584.9|2582.75|2581.9|1438
1586164500000|2020-04-06 09:15:00|2585.62|2584.77|2583.25|2582.4|2586.25|2585.4|2582.25|2581.4|1281
1586164800000|2020-04-06 09:20:00|2583.12|2582.27|2587|2586.15|2588.62|2587.77|2583|2582.15|1898
1586165100000|2020-04-06 09:25:00|2586.87|2586.02|2590.75|2589.9|2591.75|2590.9|2586.87|2586.02|2158
1586165400000|2020-04-06 09:30:00|2590.87|2590.02|2590.25|2589.4|2591.25|2590.4|2588.5|2587.65|1458
1586165700000|2020-04-06 09:35:00|2590.5|2589.65|2588.25|2587.4|2591.37|2590.52|2587|2586.15|1142
1586166000000|2020-04-06 09:40:00|2588.5|2587.65|2593.62|2592.77|2593.87|2593.02|2588.25|2587.4|1598
1586166300000|2020-04-06 09:45:00|2593.75|2592.9|2594|2593.15|2594.5|2593.65|2591.25|2590.4|2170
1586166600000|2020-04-06 09:50:00|2593.87|2593.02|2593.75|2592.9|2595.25|2594.4|2593.12|2592.27|1287
1586166900000|2020-04-06 09:55:00|2593.5|2592.65|2591.12|2590.27|2593.5|2592.65|2590|2589.15|960
1586167200000|2020-04-06 10:00:00|2591.25|2590.4|2592.87|2592.02|2593.37|2592.52|2589.5|2588.65|1324
1586167500000|2020-04-06 10:05:00|2593|2592.15|2587.5|2586.65|2593|2592.15|2586.87|2586.02|1042
1586167800000|2020-04-06 10:10:00|2587.75|2586.9|2586.37|2585.52|2587.75|2586.9|2583|2582.15|1799
1586168100000|2020-04-06 10:15:00|2586.5|2585.65|2587.25|2586.4|2588.5|2587.65|2585.75|2584.9|1020
1586168400000|2020-04-06 10:20:00|2587.5|2586.65|2585.25|2584.4|2588.37|2587.52|2583|2582.15|1270
1586168700000|2020-04-06 10:25:00|2585.75|2584.9|2582.5|2581.65|2586.37|2585.52|2582.25|2581.4|911
1586169000000|2020-04-06 10:30:00|2582.25|2581.4|2582.75|2581.9|2584|2583.15|2581.5|2580.65|886
1586169300000|2020-04-06 10:35:00|2583|2582.15|2581.87|2581.02|2584.5|2583.65|2581.5|2580.65|1093
1586169600000|2020-04-06 10:40:00|2581.75|2580.9|2587.25|2586.4|2587.5|2586.65|2581.75|2580.9|1085
1586169900000|2020-04-06 10:45:00|2587|2586.15|2588|2587.15|2589.25|2588.4|2585.5|2584.65|1054
1586170200000|2020-04-06 10:50:00|2588.25|2587.4|2587.25|2586.4|2588.75|2587.9|2586.87|2586.02|990
1586170500000|2020-04-06 10:55:00|2587.75|2586.9|2588.75|2587.9|2590.5|2589.65|2587.25|2586.4|1196
1586170800000|2020-04-06 11:00:00|2588.62|2587.77|2583.5|2582.65|2588.62|2587.77|2583.5|2582.65|1733
1586171100000|2020-04-06 11:05:00|2583.25|2582.4|2585.25|2584.4|2585.5|2584.65|2583|2582.15|1293
1586171400000|2020-04-06 11:10:00|2585.12|2584.27|2584.75|2583.9|2587|2586.15|2584.25|2583.4|1227
1586171700000|2020-04-06 11:15:00|2584.5|2583.65|2582.5|2581.65|2586.25|2585.4|2582.25|2581.4|1146
1586172000000|2020-04-06 11:20:00|2582.25|2581.4|2585.5|2584.65|2585.75|2584.9|2582.25|2581.4|1224
1586172300000|2020-04-06 11:25:00|2585.25|2584.4|2586.5|2585.65|2587.25|2586.4|2584.87|2584.02|1193
1586172600000|2020-04-06 11:30:00|2586.25|2585.4|2585.25|2584.4|2587.12|2586.27|2584|2583.15|1588
1586172900000|2020-04-06 11:35:00|2585.5|2584.65|2584.75|2583.9|2587.5|2586.65|2584|2583.15|1688
1586173200000|2020-04-06 11:40:00|2585|2584.15|2587.25|2586.4|2588.75|2587.9|2585|2584.15|1656
1586173500000|2020-04-06 11:45:00|2587|2586.15|2587.87|2587.02|2589.5|2588.65|2586.25|2585.4|2419
1586173800000|2020-04-06 11:50:00|2588|2587.15|2584.5|2583.65|2588|2587.15|2584.5|2583.65|1457
1586174100000|2020-04-06 11:55:00|2584.25|2583.4|2585.5|2584.65|2586.87|2586.02|2583|2582.15|2365
1586174400000|2020-04-06 12:00:00|2585.37|2584.52|2580.25|2579.4|2585.37|2584.52|2580.25|2579.4|2797
1586174700000|2020-04-06 12:05:00|2580.75|2579.9|2580.25|2579.4|2581.5|2580.65|2578.75|2577.9|2665
1586175000000|2020-04-06 12:10:00|2580.5|2579.65|2581|2580.15|2581|2580.15|2577.12|2576.27|2794
1586175300000|2020-04-06 12:15:00|2581.25|2580.4|2577.25|2576.4|2581.25|2580.4|2575.12|2574.27|4035
1586175600000|2020-04-06 12:20:00|2577.37|2576.52|2580|2579.15|2580.25|2579.4|2575.75|2574.9|3403
1586175900000|2020-04-06 12:25:00|2580.25|2579.4|2578.5|2577.65|2581.5|2580.65|2577.75|2576.9|2147
1586176200000|2020-04-06 12:30:00|2578.62|2577.77|2578.25|2577.4|2580|2579.15|2577.25|2576.4|2115
1586176500000|2020-04-06 12:35:00|2578.5|2577.65|2580.75|2579.9|2581.5|2580.65|2578.5|2577.65|1887
1586176800000|2020-04-06 12:40:00|2580.62|2579.77|2583.75|2582.9|2584.75|2583.9|2580.25|2579.4|2974
1586177100000|2020-04-06 12:45:00|2583.5|2582.65|2586.75|2585.9|2589|2588.15|2581.75|2580.9|4499
1586177400000|2020-04-06 12:50:00|2586.5|2585.65|2587|2586.15|2588.87|2588.02|2586|2585.15|2677
1586177700000|2020-04-06 12:55:00|2587.12|2586.27|2586.75|2585.9|2589.25|2588.4|2585|2584.15|4119
1586178000000|2020-04-06 13:00:00|2587|2586.15|2584.62|2583.77|2587.75|2586.9|2583.25|2582.4|3894
1586178300000|2020-04-06 13:05:00|2584.75|2583.9|2584.25|2583.4|2586.75|2585.9|2584|2583.15|2698
1586178600000|2020-04-06 13:10:00|2584|2583.15|2586|2585.15|2586.5|2585.65|2583.5|2582.65|2743
1586178900000|2020-04-06 13:15:00|2586.12|2585.27|2589.25|2588.4|2590|2589.15|2585.75|2584.9|3149
1586179200000|2020-04-06 13:20:00|2589.5|2588.65|2587.5|2586.65|2591.5|2590.65|2587.25|2586.4|4698
1586179500000|2020-04-06 13:25:00|2587.25|2586.4|2586|2585.15|2588.5|2587.65|2585.5|2584.65|8129
1586179800000|2020-04-06 13:30:00|2585.9|2585.25|2577.65|2577|2589.4|2588.75|2576.9|2576.25|35647
1586180100000|2020-04-06 13:35:00|2577.4|2576.75|2578.65|2578|2581.15|2580.5|2574.4|2573.75|24411
1586180400000|2020-04-06 13:40:00|2578.9|2578.25|2585.65|2585|2585.65|2585|2578.15|2577.5|18958
1586180700000|2020-04-06 13:45:00|2585.9|2585.25|2592.37|2591.77|2593.87|2593.27|2585.52|2584.87|24899
1586181000000|2020-04-06 13:50:00|2592.62|2592.02|2605.12|2604.52|2606.87|2606.27|2592.62|2592.02|40951
1586181300000|2020-04-06 13:55:00|2605.24|2604.64|2606.87|2606.27|2608.62|2608.02|2600.62|2600.02|25882
1586181600000|2020-04-06 14:00:00|2606.62|2606.02|2608.12|2607.52|2613.87|2613.27|2605.62|2605.02|29950
1586181900000|2020-04-06 14:05:00|2607.87|2607.27|2610.12|2609.52|2610.37|2609.77|2604.12|2603.52|21531
1586182200000|2020-04-06 14:10:00|2609.87|2609.27|2604.37|2603.77|2610.62|2610.02|2603.87|2603.27|17887
1586182500000|2020-04-06 14:15:00|2605.12|2604.52|2613.37|2612.77|2613.87|2613.27|2604.87|2604.27|24338
1586182800000|2020-04-06 14:20:00|2613.12|2612.52|2614.62|2614.02|2617.37|2616.77|2612.62|2612.02|22555
1586183100000|2020-04-06 14:25:00|2614.37|2613.77|2606.37|2605.77|2615.37|2614.77|2604.87|2604.27|17178
1586183400000|2020-04-06 14:30:00|2606.62|2606.02|2604.87|2604.27|2608.62|2608.02|2600.62|2600.02|25789
1586183700000|2020-04-06 14:35:00|2605.12|2604.52|2609.87|2609.27|2610.87|2610.27|2603.37|2602.77|16162
1586184000000|2020-04-06 14:40:00|2610.12|2609.52|2602.12|2601.52|2611.37|2610.77|2601.87|2601.27|11739
1586184300000|2020-04-06 14:45:00|2602.37|2601.77|2596.62|2596.02|2604.12|2603.52|2596.62|2596.02|17650
1586184600000|2020-04-06 14:50:00|2596.87|2596.27|2600.11|2599.51|2601.44|2600.84|2596.87|2596.27|12206
1586184900000|2020-04-06 14:55:00|2600.36|2599.76|2600.95|2600.35|2602.91|2602.31|2598.45|2597.85|10135
1586185200000|2020-04-06 15:00:00|2601.2|2600.6|2603.7|2603.1|2604.7|2604.1|2596.7|2596.1|11902
1586185500000|2020-04-06 15:05:00|2603.82|2603.22|2604.2|2603.6|2606.2|2605.6|2603.7|2603.1|8620
1586185800000|2020-04-06 15:10:00|2604.45|2603.85|2604.45|2603.85|2606.2|2605.6|2601.2|2600.6|8931
1586186100000|2020-04-06 15:15:00|2604.2|2603.6|2602.95|2602.35|2606.2|2605.6|2602.95|2602.35|8078
1586186400000|2020-04-06 15:20:00|2603.2|2602.6|2601.45|2600.85|2604.45|2603.85|2600.2|2599.6|9080
1586186700000|2020-04-06 15:25:00|2601.7|2601.1|2609.7|2609.1|2610.2|2609.6|2601.45|2600.85|11355
1586187000000|2020-04-06 15:30:00|2609.95|2609.35|2608.45|2607.85|2611.7|2611.1|2607.95|2607.35|14536
1586187300000|2020-04-06 15:35:00|2608.2|2607.6|2608.45|2607.85|2610.45|2609.85|2605.2|2604.6|13778
1586187600000|2020-04-06 15:40:00|2608.7|2608.1|2612.7|2612.1|2613.95|2613.35|2607.45|2606.85|12976
1586187900000|2020-04-06 15:45:00|2612.45|2611.85|2617.2|2616.6|2619.95|2619.35|2610.45|2609.85|21691
1586188200000|2020-04-06 15:50:00|2617.45|2616.85|2617.95|2617.35|2618.45|2617.85|2615.2|2614.6|12042
1586188500000|2020-04-06 15:55:00|2618.2|2617.6|2616.2|2615.6|2618.2|2617.6|2614.7|2614.1|8605
1586188800000|2020-04-06 16:00:00|2616.45|2615.85|2618.95|2618.35|2619.7|2619.1|2614.2|2613.6|11680
1586189100000|2020-04-06 16:05:00|2619.2|2618.6|2619.45|2618.85|2619.95|2619.35|2615.45|2614.85|12867
1586189400000|2020-04-06 16:10:00|2618.95|2618.35|2623.95|2623.35|2624.2|2623.6|2616.2|2615.6|18241
1586189700000|2020-04-06 16:15:00|2623.7|2623.1|2626.2|2625.6|2626.45|2625.85|2622.45|2621.85|14871
1586190000000|2020-04-06 16:20:00|2626.45|2625.85|2631.57|2630.97|2632.45|2631.85|2626.45|2625.85|19024
1586190300000|2020-04-06 16:25:00|2631.45|2630.85|2628.95|2628.35|2631.95|2631.35|2627.7|2627.1|14057
1586190600000|2020-04-06 16:30:00|2628.7|2628.1|2629.2|2628.6|2630.2|2629.6|2624.95|2624.35|14171
1586190900000|2020-04-06 16:35:00|2628.95|2628.35|2629.2|2628.6|2631.7|2631.1|2626.7|2626.1|13517
1586191200000|2020-04-06 16:40:00|2629.14|2628.54|2626.89|2626.29|2630.89|2630.29|2625.39|2624.79|13438
1586191500000|2020-04-06 16:45:00|2626.64|2626.04|2626.14|2625.54|2628.89|2628.29|2624.89|2624.29|11811
1586191800000|2020-04-06 16:50:00|2625.89|2625.29|2627.39|2626.79|2627.89|2627.29|2623.39|2622.79|12287
1586192100000|2020-04-06 16:55:00|2627.14|2626.54|2631.64|2631.04|2631.64|2631.04|2626.64|2626.04|11950
1586192400000|2020-04-06 17:00:00|2631.89|2631.29|2627.89|2627.29|2632.64|2632.04|2627.64|2627.04|12972
1586192700000|2020-04-06 17:05:00|2627.64|2627.04|2628.39|2627.79|2629.89|2629.29|2626.64|2626.04|8858
1586193000000|2020-04-06 17:10:00|2628.14|2627.54|2627.64|2627.04|2630.89|2630.29|2627.39|2626.79|12349
1586193300000|2020-04-06 17:15:00|2627.89|2627.29|2627.39|2626.79|2629.39|2628.79|2624.89|2624.29|12222
1586193600000|2020-04-06 17:20:00|2627.64|2627.04|2628.39|2627.79|2629.14|2628.54|2626.14|2625.54|8028
1586193900000|2020-04-06 17:25:00|2628.64|2628.04|2628.39|2627.79|2629.64|2629.04|2627.39|2626.79|9720
1586194200000|2020-04-06 17:30:00|2628.64|2628.04|2625.64|2625.04|2629.64|2629.04|2624.14|2623.54|8576
1586194500000|2020-04-06 17:35:00|2626.14|2625.54|2629.64|2629.04|2631.14|2630.54|2625.89|2625.29|11604
1586194800000|2020-04-06 17:40:00|2629.39|2628.79|2633.64|2633.04|2633.64|2633.04|2628.39|2627.79|13633
1586195100000|2020-04-06 17:45:00|2633.39|2632.79|2636.14|2635.54|2637.39|2636.79|2631.64|2631.04|12906
1586195400000|2020-04-06 17:50:00|2636.39|2635.79|2634.39|2633.79|2637.39|2636.79|2634.39|2633.79|9046
1586195700000|2020-04-06 17:55:00|2634.64|2634.04|2636.39|2635.79|2636.64|2636.04|2633.89|2633.29|9223
1586196000000|2020-04-06 18:00:00|2636.26|2635.66|2632.14|2631.54|2636.39|2635.79|2630.89|2630.29|12445
1586196300000|2020-04-06 18:05:00|2632.39|2631.79|2627.39|2626.79|2632.39|2631.79|2627.14|2626.54|8849
1586196600000|2020-04-06 18:10:00|2627.14|2626.54|2623.39|2622.79|2628.14|2627.54|2622.14|2621.54|15383
1586196900000|2020-04-06 18:15:00|2623.14|2622.54|2624.39|2623.79|2626.14|2625.54|2621.89|2621.29|15484
1586197200000|2020-04-06 18:20:00|2624.64|2624.04|2626.64|2626.04|2626.64|2626.04|2620.89|2620.29|11591
1586197500000|2020-04-06 18:25:00|2626.89|2626.29|2624.64|2624.04|2627.64|2627.04|2623.39|2622.79|12328
1586197800000|2020-04-06 18:30:00|2625.14|2624.54|2624.64|2624.04|2628.39|2627.79|2622.39|2621.79|11959
1586198100000|2020-04-06 18:35:00|2624.89|2624.29|2626.64|2626.04|2629.14|2628.54|2624.64|2624.04|8127
1586198400000|2020-04-06 18:40:00|2625.89|2625.29|2627.64|2627.04|2628.14|2627.54|2624.14|2623.54|8280
1586198700000|2020-04-06 18:45:00|2627.89|2627.29|2630.14|2629.54|2631.01|2630.41|2626.64|2626.04|12464
1586199000000|2020-04-06 18:50:00|2630.39|2629.79|2628.89|2628.29|2631.14|2630.54|2628.89|2628.29|7056
1586199300000|2020-04-06 18:55:00|2628.64|2628.04|2632.39|2631.79|2633.89|2633.29|2628.64|2628.04|11529
1586199600000|2020-04-06 19:00:00|2632.14|2631.54|2632.39|2631.79|2633.39|2632.79|2626.89|2626.29|12522
1586199900000|2020-04-06 19:05:00|2632.14|2631.54|2638.14|2637.54|2639.39|2638.79|2632.14|2631.54|19425
1586200200000|2020-04-06 19:10:00|2637.89|2637.29|2632.89|2632.29|2639.39|2638.79|2631.14|2630.54|17907
1586200500000|2020-04-06 19:15:00|2632.76|2632.16|2626.39|2625.79|2634.89|2634.29|2625.14|2624.54|17131
1586200800000|2020-04-06 19:20:00|2626.14|2625.54|2633.71|2633.11|2633.96|2633.36|2625.39|2624.79|14821
1586201100000|2020-04-06 19:25:00|2633.83|2633.23|2637.96|2637.36|2638.71|2638.11|2631.71|2631.11|16849
1586201400000|2020-04-06 19:30:00|2637.71|2637.11|2637.96|2637.36|2641.96|2641.36|2633.96|2633.36|19798
1586201700000|2020-04-06 19:35:00|2638.21|2637.61|2640.46|2639.86|2642.21|2641.61|2636.21|2635.61|16023
1586202000000|2020-04-06 19:40:00|2640.71|2640.11|2645.46|2644.86|2645.96|2645.36|2639.46|2638.86|22165
1586202300000|2020-04-06 19:45:00|2645.96|2645.36|2644.96|2644.36|2646.46|2645.86|2637.46|2636.86|26703
1586202600000|2020-04-06 19:50:00|2649.71|2649.11|2670.96|2670.36|2670.96|2670.36|2649.71|2649.11|94418
1586202900000|2020-04-06 19:55:00|2670.71|2670.11|2656.21|2655.61|2676.96|2676.36|2655.71|2655.11|154578
1586203200000|2020-04-06 20:00:00|2656.28|2655.48|2656.53|2655.73|2657.28|2656.48|2648.03|2647.23|72752
1586203500000|2020-04-06 20:05:00|2656.28|2655.48|2652.03|2651.23|2659.53|2658.73|2651.78|2650.98|19960
1586203800000|2020-04-06 20:10:00|2651.78|2650.98|2654.36|2652.66|2655.78|2654.98|2650.03|2649.23|19119
1586204100000|2020-04-06 20:15:00|2654.38|2652.68|2654.24|2652.54|2654.71|2653.01|2653.87|2652.17|8
1586204400000|2020-04-06 20:20:00|2654.27|2652.57|2653.19|2651.49|2654.6|2652.9|2653.12|2651.42|0
1586204700000|2020-04-06 20:25:00|2653.12|2651.42|2655.31|2653.61|2655.5|2653.8|2653.12|2651.42|0
1586205000000|2020-04-06 20:30:00|2654.9|2654.1|2656.15|2655.35|2656.4|2655.6|2653.4|2652.6|3134
1586205300000|2020-04-06 20:35:00|2655.9|2655.1|2655.4|2654.6|2657.15|2656.35|2654.15|2653.35|1438
1586205600000|2020-04-06 20:40:00|2655.15|2654.35|2654.15|2653.35|2655.65|2654.85|2654.15|2653.35|986
1586205900000|2020-04-06 20:45:00|2654.65|2653.85|2654.15|2653.35|2655.15|2654.35|2653.65|2652.85|1493
1586206200000|2020-04-06 20:50:00|2653.65|2652.85|2655.4|2654.6|2655.9|2655.1|2653.65|2652.85|1612
1586206500000|2020-04-06 20:55:00|2655.15|2654.35|2656.82|2655.12|2657.65|2656.85|2654.9|2654.1|2091
1586206800000|2020-04-06 21:00:00|2656.78|2655.08|2657.36|2655.66|2657.69|2655.99|2656.42|2654.72|1
1586207100000|2020-04-06 21:05:00|2657.55|2655.85|2657.84|2656.14|2657.84|2656.14|2656.31|2654.61|0
1586207400000|2020-04-06 21:10:00|2657.55|2655.85|2656.89|2655.19|2657.87|2656.17|2656.56|2654.86|0
1586207700000|2020-04-06 21:15:00|2656.93|2655.23|2657.14|2655.44|2657.36|2655.66|2656.53|2654.83|0
1586208000000|2020-04-06 21:20:00|2657.18|2655.48|2657.36|2655.66|2657.47|2655.77|2656.42|2654.72|0
1586208300000|2020-04-06 21:25:00|2657.47|2655.77|2657.47|2655.77|2657.55|2655.85|2657.36|2655.66|0
1586208600000|2020-04-06 21:30:00|2657.62|2655.92|2657.44|2655.74|2657.62|2655.92|2656.89|2655.19|0
1586208900000|2020-04-06 21:35:00|2657.62|2655.92|2658.02|2656.32|2658.06|2656.36|2657.47|2655.77|0
1586209200000|2020-04-06 21:40:00|2658.13|2656.43|2658.46|2656.76|2658.96|2657.26|2657.91|2656.21|0
1586209500000|2020-04-06 21:45:00|2658.24|2656.54|2656.82|2655.12|2658.6|2656.9|2656.42|2654.72|0
1586209800000|2020-04-06 21:50:00|2656.78|2655.08|2656.89|2655.19|2656.93|2655.23|2656.34|2654.64|0
1586210100000|2020-04-06 21:55:00|2656.85|2655.15|2656.63|2654.93|2656.85|2655.15|2656.34|2654.64|0
1586210400000|2020-04-06 22:00:00|2654.65|2653.85|2648.28|2647.48|2655.4|2654.6|2646.03|2645.23|3271
1586210700000|2020-04-06 22:05:00|2648.4|2647.6|2648.65|2647.85|2651.78|2650.98|2647.53|2646.73|1493
1586211000000|2020-04-06 22:10:00|2648.53|2647.73|2652.15|2651.35|2653.03|2652.23|2648.53|2647.73|997
1586211300000|2020-04-06 22:15:00|2652.28|2651.48|2656.53|2655.73|2657.53|2656.73|2652.28|2651.48|1792
1586211600000|2020-04-06 22:20:00|2656.28|2655.48|2650.9|2650.1|2656.28|2655.48|2650.78|2649.98|1019
1586211900000|2020-04-06 22:25:00|2650.78|2649.98|2648.28|2647.48|2650.78|2649.98|2646.9|2646.1|1326
1586212200000|2020-04-06 22:30:00|2648.4|2647.6|2644.28|2643.48|2650.53|2649.73|2644.28|2643.48|1329
1586212500000|2020-04-06 22:35:00|2644.03|2643.23|2647.78|2646.98|2648.53|2647.73|2644.03|2643.23|833
1586212800000|2020-04-06 22:40:00|2647.53|2646.73|2649.78|2648.98|2651.53|2650.73|2647.53|2646.73|768
1586213100000|2020-04-06 22:45:00|2650.03|2649.23|2647.9|2647.1|2650.9|2650.1|2646.53|2645.73|1134
1586213400000|2020-04-06 22:50:00|2647.78|2646.98|2648.28|2647.48|2648.53|2647.73|2647.28|2646.48|348
1586213700000|2020-04-06 22:55:00|2648.53|2647.73|2647.78|2646.98|2649.03|2648.23|2647.53|2646.73|434
1586214000000|2020-04-06 23:00:00|2647.9|2647.1|2647.78|2646.98|2648.03|2647.23|2646.28|2645.48|604
1586214300000|2020-04-06 23:05:00|2647.53|2646.73|2649.03|2648.23|2651.65|2650.85|2647.4|2646.6|825
1586214600000|2020-04-06 23:10:00|2648.78|2647.98|2651.53|2650.73|2651.78|2650.98|2648.28|2647.48|669
1586214900000|2020-04-06 23:15:00|2651.28|2650.48|2652.03|2651.23|2653.03|2652.23|2650.78|2649.98|747
1586215200000|2020-04-06 23:20:00|2651.53|2650.73|2661.78|2660.98|2663.78|2662.98|2651.28|2650.48|3649
1586215500000|2020-04-06 23:25:00|2661.03|2660.23|2659.03|2658.23|2661.03|2660.23|2656.53|2655.73|1330
1586215800000|2020-04-06 23:30:00|2659.28|2658.48|2659.78|2658.98|2662.03|2661.23|2658.53|2657.73|1440
1586216100000|2020-04-06 23:35:00|2660.03|2659.23|2660.53|2659.73|2663.03|2662.23|2659.28|2658.48|927
1586216400000|2020-04-06 23:40:00|2660.03|2659.23|2665.9|2665.1|2670.15|2669.35|2660.03|2659.23|2896
1586216700000|2020-04-06 23:45:00|2666.03|2665.23|2663.4|2662.6|2668.03|2667.23|2663.03|2662.23|1254
1586217000000|2020-04-06 23:50:00|2663.28|2662.48|2665.03|2664.23|2665.65|2664.85|2662.65|2661.85|686
1586217300000|2020-04-06 23:55:00|2665.4|2664.6|2672.28|2671.48|2673.03|2672.23|2664.78|2663.98|2919
1586217600000|2020-04-07 00:00:00|2672.53|2671.73|2671.78|2670.98|2673.03|2672.23|2668.28|2667.48|2020
1586217900000|2020-04-07 00:05:00|2672.03|2671.23|2672.03|2671.23|2676.53|2675.73|2671.78|2670.98|4303
1586218200000|2020-04-07 00:10:00|2672.28|2671.48|2672.28|2671.48|2673.78|2672.98|2671.03|2670.23|1635
1586218500000|2020-04-07 00:15:00|2672.03|2671.23|2667.4|2666.6|2672.4|2671.6|2664.03|2663.23|2503
1586218800000|2020-04-07 00:20:00|2667.28|2666.48|2671.15|2670.35|2673.53|2672.73|2665.78|2664.98|1979
1586219100000|2020-04-07 00:25:00|2671.28|2670.48|2665.78|2664.98|2672.28|2671.48|2664.78|2663.98|1552
1586219400000|2020-04-07 00:30:00|2665.9|2665.1|2668.03|2667.23|2668.65|2667.85|2665.4|2664.6|1039
1586219700000|2020-04-07 00:35:00|2667.9|2667.1|2661.03|2660.23|2668.03|2667.23|2660.03|2659.23|2053
1586220000000|2020-04-07 00:40:00|2660.9|2660.1|2660.03|2659.23|2662.03|2661.23|2656.53|2655.73|2165
1586220300000|2020-04-07 00:45:00|2660.15|2659.35|2663.78|2662.98|2664.4|2663.6|2660.03|2659.23|1454
1586220600000|2020-04-07 00:50:00|2663.65|2662.85|2660.03|2659.23|2663.65|2662.85|2658.28|2657.48|1475
1586220900000|2020-04-07 00:55:00|2660.28|2659.48|2663.28|2662.48|2667.28|2666.48|2659.78|2658.98|1304
1586221200000|2020-04-07 01:00:00|2663.15|2662.35|2661.65|2660.85|2667.53|2666.73|2661.65|2660.85|1154
1586221500000|2020-04-07 01:05:00|2661.53|2660.73|2660.53|2659.73|2665.28|2664.48|2659.53|2658.73|1279
1586221800000|2020-04-07 01:10:00|2661.15|2660.35|2662.28|2661.48|2662.53|2661.73|2658.4|2657.6|1048
1586222100000|2020-04-07 01:15:00|2662.15|2661.35|2663.28|2662.48|2663.53|2662.73|2659.78|2658.98|884
1586222400000|2020-04-07 01:20:00|2663.53|2662.73|2661.78|2660.98|2666.03|2665.23|2661.78|2660.98|997
1586222700000|2020-04-07 01:25:00|2661.9|2661.1|2657.9|2657.1|2663.65|2662.85|2656.53|2655.73|1371
1586223000000|2020-04-07 01:30:00|2658.03|2657.23|2656.03|2655.23|2659.15|2658.35|2654.03|2653.23|1624
1586223300000|2020-04-07 01:35:00|2655.9|2655.1|2652.65|2651.85|2657.53|2656.73|2652.28|2651.48|1650
1586223600000|2020-04-07 01:40:00|2652.53|2651.73|2652.28|2651.48|2653.03|2652.23|2647.78|2646.98|2212
1586223900000|2020-04-07 01:45:00|2652.03|2651.23|2653.53|2652.73|2653.53|2652.73|2650.9|2650.1|948
1586224200000|2020-04-07 01:50:00|2653.28|2652.48|2648.4|2647.6|2653.53|2652.73|2647.53|2646.73|1542
1586224500000|2020-04-07 01:55:00|2648.53|2647.73|2647.78|2646.98|2648.9|2648.1|2646.03|2645.23|1437
1586224800000|2020-04-07 02:00:00|2647.53|2646.73|2647.53|2646.73|2650.4|2649.6|2645.9|2645.1|1345
1586225100000|2020-04-07 02:05:00|2647.4|2646.6|2650.03|2649.23|2650.03|2649.23|2645.9|2645.1|1340
1586225400000|2020-04-07 02:10:00|2649.9|2649.1|2647.53|2646.73|2650.78|2649.98|2647.03|2646.23|1372
1586225700000|2020-04-07 02:15:00|2647.65|2646.85|2642.78|2641.98|2648.28|2647.48|2642.78|2641.98|2544
1586226000000|2020-04-07 02:20:00|2643.03|2642.23|2645.28|2644.48|2645.9|2645.1|2641.78|2640.98|1891
1586226300000|2020-04-07 02:25:00|2645.15|2644.35|2648.03|2647.23|2648.78|2647.98|2642.28|2641.48|1597
1586226600000|2020-04-07 02:30:00|2647.28|2646.48|2648.03|2647.23|2649.53|2648.73|2646.78|2645.98|834
1586226900000|2020-04-07 02:35:00|2648.15|2647.35|2652.53|2651.73|2653.53|2652.73|2645.78|2644.98|1610
1586227200000|2020-04-07 02:40:00|2652.65|2651.85|2651.53|2650.73|2653.53|2652.73|2650.53|2649.73|1020
1586227500000|2020-04-07 02:45:00|2651.65|2650.85|2650.78|2649.98|2652.28|2651.48|2650.03|2649.23|731
1586227800000|2020-04-07 02:50:00|2651.03|2650.23|2652.78|2651.98|2653.03|2652.23|2647.53|2646.73|1242
1586228100000|2020-04-07 02:55:00|2652.65|2651.85|2656.53|2655.73|2656.78|2655.98|2651.28|2650.48|3778
1586228400000|2020-04-07 03:00:00|2656.65|2655.85|2655.78|2654.98|2657.53|2656.73|2653.53|2652.73|1298
1586228700000|2020-04-07 03:05:00|2655.53|2654.73|2654.53|2653.73|2656.15|2655.35|2653.9|2653.1|696
1586229000000|2020-04-07 03:10:00|2654.65|2653.85|2651.28|2650.48|2655.78|2654.98|2651.15|2650.35|1584
1586229300000|2020-04-07 03:15:00|2651.4|2650.6|2650.4|2649.6|2652.03|2651.23|2647.78|2646.98|2673
1586229600000|2020-04-07 03:20:00|2650.28|2649.48|2645.9|2645.1|2650.53|2649.73|2644.53|2643.73|2768
1586229900000|2020-04-07 03:25:00|2646.03|2645.23|2647.65|2646.85|2647.78|2646.98|2645.28|2644.48|610
1586230200000|2020-04-07 03:30:00|2647.53|2646.73|2639.28|2638.48|2647.53|2646.73|2638.28|2637.48|3932
1586230500000|2020-04-07 03:35:00|2639.53|2638.73|2639.28|2638.48|2642.65|2641.85|2638.78|2637.98|1800
1586230800000|2020-04-07 03:40:00|2639.4|2638.6|2638.28|2637.48|2641.9|2641.1|2637.4|2636.6|1852
1586231100000|2020-04-07 03:45:00|2638.15|2637.35|2635.28|2634.48|2638.65|2637.85|2634.78|2633.98|1707
1586231400000|2020-04-07 03:50:00|2635.4|2634.6|2633.78|2632.98|2637.28|2636.48|2632.28|2631.48|3485
1586231700000|2020-04-07 03:55:00|2634.28|2633.48|2636.53|2635.73|2638.15|2637.35|2634.15|2633.35|3740
1586232000000|2020-04-07 04:00:00|2637.03|2636.23|2636.78|2635.98|2640.53|2639.73|2634.78|2633.98|2781
1586232300000|2020-04-07 04:05:00|2637.03|2636.23|2640.78|2639.98|2641.53|2640.73|2637.03|2636.23|3101
1586232600000|2020-04-07 04:10:00|2640.65|2639.85|2640.28|2639.48|2643.28|2642.48|2638.78|2637.98|2439
1586232900000|2020-04-07 04:15:00|2640.15|2639.35|2642.78|2641.98|2643.78|2642.98|2640.15|2639.35|2584
1586233200000|2020-04-07 04:20:00|2643.03|2642.23|2642.78|2641.98|2647.03|2646.23|2642.03|2641.23|3092
1586233500000|2020-04-07 04:25:00|2643.03|2642.23|2641.28|2640.48|2643.03|2642.23|2638.28|2637.48|1825
1586233800000|2020-04-07 04:30:00|2641.65|2640.85|2645.53|2644.73|2645.78|2644.98|2638.9|2638.1|1118
1586234100000|2020-04-07 04:35:00|2645.65|2644.85|2645.15|2644.35|2646.53|2645.73|2642.78|2641.98|739
1586234400000|2020-04-07 04:40:00|2645.28|2644.48|2645.15|2644.35|2645.28|2644.48|2641.15|2640.35|523
1586234700000|2020-04-07 04:45:00|2645.28|2644.48|2648.78|2647.98|2649.65|2648.85|2644.03|2643.23|823
1586235000000|2020-04-07 04:50:00|2648.53|2647.73|2650.03|2649.23|2650.53|2649.73|2647.03|2646.23|793
1586235300000|2020-04-07 04:55:00|2649.78|2648.98|2653.53|2652.73|2653.53|2652.73|2648.53|2647.73|795
1586235600000|2020-04-07 05:00:00|2653.03|2652.23|2651.03|2650.23|2655.53|2654.73|2650.78|2649.98|1480
1586235900000|2020-04-07 05:05:00|2651.28|2650.48|2655.28|2654.48|2656.53|2655.73|2650.28|2649.48|1082
1586236200000|2020-04-07 05:10:00|2655.53|2654.73|2653.9|2653.1|2655.78|2654.98|2651.78|2650.98|725
1586236500000|2020-04-07 05:15:00|2653.78|2652.98|2653.65|2652.85|2653.78|2652.98|2650.78|2649.98|683
1586236800000|2020-04-07 05:20:00|2653.78|2652.98|2655.03|2654.23|2656.03|2655.23|2653.4|2652.6|611
1586237100000|2020-04-07 05:25:00|2655.28|2654.48|2651.78|2650.98|2655.53|2654.73|2651.03|2650.23|662
1586237400000|2020-04-07 05:30:00|2651.9|2651.1|2652.9|2652.1|2653.65|2652.85|2650.03|2649.23|968
1586237700000|2020-04-07 05:35:00|2653.28|2652.48|2664.65|2663.85|2668.28|2667.48|2652.78|2651.98|3119
1586238000000|2020-04-07 05:40:00|2664.78|2663.98|2665.78|2664.98|2666.78|2665.98|2663.03|2662.23|1500
1586238300000|2020-04-07 05:45:00|2665.9|2665.1|2670.03|2669.23|2670.78|2669.98|2665.53|2664.73|2374
1586238600000|2020-04-07 05:50:00|2670.65|2669.85|2669.78|2668.98|2672.78|2671.98|2667.28|2666.48|2006
1586238900000|2020-04-07 05:55:00|2669.65|2668.85|2668.65|2667.85|2671.78|2670.98|2665.78|2664.98|1993
1586239200000|2020-04-07 06:00:00|2668.9|2668.1|2668.78|2667.98|2671.28|2670.48|2664.28|2663.48|2542
1586239500000|2020-04-07 06:05:00|2668.53|2667.73|2674.53|2673.73|2675.28|2674.48|2667.78|2666.98|2289
1586239800000|2020-04-07 06:10:00|2674.9|2674.1|2687.28|2686.48|2689.4|2688.6|2674.9|2674.1|7338
1586240100000|2020-04-07 06:15:00|2688.03|2687.23|2689.53|2688.73|2690.03|2689.23|2683.03|2682.23|3442
1586240400000|2020-04-07 06:20:00|2689.15|2688.35|2685.28|2684.48|2690.28|2689.48|2683.78|2682.98|3999
1586240700000|2020-04-07 06:25:00|2685.4|2684.6|2684.28|2683.48|2686.9|2686.1|2681.78|2680.98|2191
1586241000000|2020-04-07 06:30:00|2684.53|2683.73|2684.28|2683.48|2687.03|2686.23|2681.78|2680.98|2521
1586241300000|2020-04-07 06:35:00|2684.4|2683.6|2688.03|2687.23|2688.53|2687.73|2683.53|2682.73|2051
1586241600000|2020-04-07 06:40:00|2687.78|2686.98|2688.03|2687.23|2688.53|2687.73|2687.53|2686.73|2181
1586241900000|2020-04-07 06:45:00|2687.9|2687.1|2690.78|2689.98|2690.78|2689.98|2685.53|2684.73|2353
1586242200000|2020-04-07 06:50:00|2690.53|2689.73|2695.78|2694.98|2696.28|2695.48|2689.78|2688.98|3894
1586242500000|2020-04-07 06:55:00|2695.53|2694.73|2700.53|2699.73|2701.28|2700.48|2695.53|2694.73|5387
1586242800000|2020-04-07 07:00:00|2700.4|2699.6|2702.53|2701.73|2703.53|2702.73|2698.78|2697.98|7844
1586243100000|2020-04-07 07:05:00|2702.28|2701.48|2704.28|2703.48|2706.03|2705.23|2702.03|2701.23|6976
1586243400000|2020-04-07 07:10:00|2704.03|2703.23|2705.78|2704.98|2706.78|2705.98|2701.78|2700.98|5808
1586243700000|2020-04-07 07:15:00|2706.03|2705.23|2702.03|2701.23|2706.15|2705.35|2701.78|2700.98|4388
1586244000000|2020-04-07 07:20:00|2702.15|2701.35|2697.78|2696.98|2704.03|2703.23|2695.28|2694.48|5679
1586244300000|2020-04-07 07:25:00|2697.53|2696.73|2696.03|2695.23|2698.53|2697.73|2693.28|2692.48|3633
1586244600000|2020-04-07 07:30:00|2695.78|2694.98|2698.28|2697.48|2698.53|2697.73|2691.4|2690.6|3857
1586244900000|2020-04-07 07:35:00|2698.03|2697.23|2703.78|2702.98|2705.4|2704.6|2698.03|2697.23|5132
1586245200000|2020-04-07 07:40:00|2704.03|2703.23|2712.78|2711.98|2716.28|2715.48|2703.28|2702.48|9089
1586245500000|2020-04-07 07:45:00|2713.03|2712.23|2723.9|2723.1|2723.9|2723.1|2710.03|2709.23|7773
1586245800000|2020-04-07 07:50:00|2724.03|2723.23|2719.78|2718.98|2726.03|2725.23|2716.78|2715.98|7375
1586246100000|2020-04-07 07:55:00|2719.53|2718.73|2715.03|2714.23|2721.28|2720.48|2713.53|2712.73|4122
1586246400000|2020-04-07 08:00:00|2714.53|2713.73|2717.53|2716.73|2717.78|2716.98|2711.9|2711.1|3968
1586246700000|2020-04-07 08:05:00|2717.4|2716.6|2715.53|2714.73|2721.28|2720.48|2712.4|2711.6|3579
1586247000000|2020-04-07 08:10:00|2715.78|2714.98|2718.28|2717.48|2721.03|2720.23|2715.28|2714.48|2749
1586247300000|2020-04-07 08:15:00|2718.03|2717.23|2721.28|2720.48|2722.03|2721.23|2717.78|2716.98|2504
1586247600000|2020-04-07 08:20:00|2721.53|2720.73|2726.28|2725.48|2727.03|2726.23|2720.65|2719.85|4560
1586247900000|2020-04-07 08:25:00|2726.15|2725.35|2726.03|2725.23|2729.4|2728.6|2722.78|2721.98|4646
1586248200000|2020-04-07 08:30:00|2726.78|2725.98|2719.03|2718.23|2726.78|2725.98|2716.15|2715.35|5580
1586248500000|2020-04-07 08:35:00|2719.28|2718.48|2722.28|2721.48|2724.28|2723.48|2717.53|2716.73|2976
1586248800000|2020-04-07 08:40:00|2722.4|2721.6|2724.65|2723.85|2726.28|2725.48|2720.53|2719.73|3064
1586249100000|2020-04-07 08:45:00|2725.03|2724.23|2724.53|2723.73|2725.28|2724.48|2718.28|2717.48|3269
1586249400000|2020-04-07 08:50:00|2725.03|2724.23|2719.03|2718.23|2725.4|2724.6|2716.78|2715.98|3210
1586249700000|2020-04-07 08:55:00|2719.15|2718.35|2714.03|2713.23|2721.03|2720.23|2713.78|2712.98|5212
1586250000000|2020-04-07 09:00:00|2714.53|2713.73|2718.9|2718.1|2721.03|2720.23|2714.03|2713.23|4687
1586250300000|2020-04-07 09:05:00|2718.78|2717.98|2717.03|2716.23|2721.03|2720.23|2715.78|2714.98|3236
1586250600000|2020-04-07 09:10:00|2716.9|2716.1|2716.53|2715.73|2718.78|2717.98|2714.28|2713.48|3000
1586250900000|2020-04-07 09:15:00|2716.4|2715.6|2718.78|2717.98|2719.03|2718.23|2714.78|2713.98|2830
1586251200000|2020-04-07 09:20:00|2718.9|2718.1|2725.28|2724.48|2725.78|2724.98|2717.03|2716.23|3799
1586251500000|2020-04-07 09:25:00|2725.03|2724.23|2723.78|2722.98|2728.28|2727.48|2722.78|2721.98|4248
1586251800000|2020-04-07 09:30:00|2723.9|2723.1|2726.28|2725.48|2727.03|2726.23|2719.65|2718.85|3534
1586252100000|2020-04-07 09:35:00|2726.15|2725.35|2723.65|2722.85|2727.28|2726.48|2722.03|2721.23|2842
1586252400000|2020-04-07 09:40:00|2723.53|2722.73|2725.78|2724.98|2728.28|2727.48|2723.53|2722.73|2392
1586252700000|2020-04-07 09:45:00|2725.9|2725.1|2725.53|2724.73|2727.78|2726.98|2725.28|2724.48|2853
1586253000000|2020-04-07 09:50:00|2725.28|2724.48|2726.03|2725.23|2727.15|2726.35|2722.9|2722.1|3497
1586253300000|2020-04-07 09:55:00|2725.78|2724.98|2724.78|2723.98|2726.15|2725.35|2721.78|2720.98|2474
1586253600000|2020-04-07 10:00:00|2724.65|2723.85|2735.78|2734.98|2740.4|2739.6|2723.03|2722.23|10849
1586253900000|2020-04-07 10:05:00|2735.9|2735.1|2735.03|2734.23|2739.03|2738.23|2731.53|2730.73|4303
1586254200000|2020-04-07 10:10:00|2735.28|2734.48|2743.4|2742.6|2743.4|2742.6|2733.53|2732.73|6269
1586254500000|2020-04-07 10:15:00|2743.53|2742.73|2752.03|2751.23|2752.03|2751.23|2742.78|2741.98|10129
1586254800000|2020-04-07 10:20:00|2752.28|2751.48|2749.28|2748.48|2753.53|2752.73|2746.78|2745.98|8417
1586255100000|2020-04-07 10:25:00|2749.03|2748.23|2742.78|2741.98|2751.03|2750.23|2742.53|2741.73|5945
1586255400000|2020-04-07 10:30:00|2743.03|2742.23|2738.65|2737.85|2743.78|2742.98|2737.03|2736.23|6172
1586255700000|2020-04-07 10:35:00|2738.78|2737.98|2738.03|2737.23|2740.78|2739.98|2734.78|2733.98|4538
1586256000000|2020-04-07 10:40:00|2737.78|2736.98|2741.53|2740.73|2742.53|2741.73|2736.28|2735.48|4215
1586256300000|2020-04-07 10:45:00|2741.28|2740.48|2742.03|2741.23|2742.53|2741.73|2740.03|2739.23|4660
1586256600000|2020-04-07 10:50:00|2742.28|2741.48|2746.28|2745.48|2746.28|2745.48|2741.78|2740.98|3237
1586256900000|2020-04-07 10:55:00|2746.53|2745.73|2748.03|2747.23|2749.03|2748.23|2745.28|2744.48|3918
1586257200000|2020-04-07 11:00:00|2748.28|2747.48|2742.03|2741.23|2748.28|2747.48|2740.53|2739.73|4456
1586257500000|2020-04-07 11:05:00|2742.15|2741.35|2741.03|2740.23|2742.53|2741.73|2739.4|2738.6|3096
1586257800000|2020-04-07 11:10:00|2741.15|2740.35|2741.03|2740.23|2741.53|2740.73|2738.28|2737.48|2166
1586258100000|2020-04-07 11:15:00|2741.15|2740.35|2738.53|2737.73|2742.53|2741.73|2735.4|2734.6|4019
1586258400000|2020-04-07 11:20:00|2738.65|2737.85|2736.28|2735.48|2739.03|2738.23|2735.28|2734.48|3381
1586258700000|2020-04-07 11:25:00|2736.53|2735.73|2739.28|2738.48|2741.78|2740.98|2736.28|2735.48|2433
1586259000000|2020-04-07 11:30:00|2739.53|2738.73|2737.28|2736.48|2739.9|2739.1|2736.03|2735.23|2389
1586259300000|2020-04-07 11:35:00|2737.53|2736.73|2735.53|2734.73|2739.78|2738.98|2735.28|2734.48|3034
1586259600000|2020-04-07 11:40:00|2735.28|2734.48|2731.03|2730.23|2736.78|2735.98|2730.9|2730.1|5075
1586259900000|2020-04-07 11:45:00|2731.15|2730.35|2733.03|2732.23|2734.28|2733.48|2729.78|2728.98|3981
1586260200000|2020-04-07 11:50:00|2732.9|2732.1|2729.03|2728.23|2734.53|2733.73|2729.03|2728.23|5205
1586260500000|2020-04-07 11:55:00|2728.78|2727.98|2727.03|2726.23|2729.53|2728.73|2726.03|2725.23|5546
1586260800000|2020-04-07 12:00:00|2727.28|2726.48|2732.03|2731.23|2733.78|2732.98|2726.03|2725.23|6762
1586261100000|2020-04-07 12:05:00|2732.28|2731.48|2732.78|2731.98|2733.28|2732.48|2729.78|2728.98|3716
1586261400000|2020-04-07 12:10:00|2733.03|2732.23|2729.28|2728.48|2734.28|2733.48|2728.78|2727.98|3303
1586261700000|2020-04-07 12:15:00|2729.03|2728.23|2729.53|2728.73|2732.78|2731.98|2728.78|2727.98|3996
1586262000000|2020-04-07 12:20:00|2729.78|2728.98|2729.4|2728.6|2731.03|2730.23|2726.03|2725.23|5278
1586262300000|2020-04-07 12:25:00|2729.53|2728.73|2725.28|2724.48|2731.53|2730.73|2725.28|2724.48|5215
1586262600000|2020-04-07 12:30:00|2725.03|2724.23|2733.03|2732.23|2733.03|2732.23|2724.53|2723.73|6127
1586262900000|2020-04-07 12:35:00|2732.9|2732.1|2736.28|2735.48|2737.28|2736.48|2732.53|2731.73|7492
1586263200000|2020-04-07 12:40:00|2736.03|2735.23|2739.28|2738.48|2739.28|2738.48|2735.65|2734.85|4665
1586263500000|2020-04-07 12:45:00|2739.03|2738.23|2739.03|2738.23|2739.15|2738.35|2735.53|2734.73|4938
1586263800000|2020-04-07 12:50:00|2739.28|2738.48|2735.03|2734.23|2741.28|2740.48|2735.03|2734.23|5575
1586264100000|2020-04-07 12:55:00|2735.28|2734.48|2741.78|2740.98|2743.78|2742.98|2733.53|2732.73|9773
1586264400000|2020-04-07 13:00:00|2742.03|2741.23|2739.28|2738.48|2742.28|2741.48|2736.28|2735.48|7471
1586264700000|2020-04-07 13:05:00|2739.53|2738.73|2740.78|2739.98|2741.78|2740.98|2737.78|2736.98|4820
1586265000000|2020-04-07 13:10:00|2741.03|2740.23|2741.03|2740.23|2741.78|2740.98|2737.78|2736.98|4083
1586265300000|2020-04-07 13:15:00|2740.78|2739.98|2745.03|2744.23|2746.28|2745.48|2740.78|2739.98|8273
1586265600000|2020-04-07 13:20:00|2745.28|2744.48|2746.03|2745.23|2747.78|2746.98|2743.78|2742.98|8095
1586265900000|2020-04-07 13:25:00|2746.28|2745.48|2749.28|2748.48|2750.53|2749.73|2745.28|2744.48|15554
1586266200000|2020-04-07 13:30:00|2749.18|2748.58|2742.93|2742.33|2756.18|2755.58|2740.43|2739.83|78569
1586266500000|2020-04-07 13:35:00|2743.43|2742.83|2726.43|2725.83|2743.55|2742.95|2726.43|2725.83|38972
1586266800000|2020-04-07 13:40:00|2726.68|2726.08|2734.43|2733.83|2735.93|2735.33|2724.68|2724.08|30870
1586267100000|2020-04-07 13:45:00|2735.18|2734.58|2734.18|2733.58|2740.18|2739.58|2732.93|2732.33|28607
1586267400000|2020-04-07 13:50:00|2734.43|2733.83|2746.43|2745.83|2748.18|2747.58|2732.43|2731.83|37635
1586267700000|2020-04-07 13:55:00|2746.68|2746.08|2743.8|2743.2|2749.68|2749.08|2741.18|2740.58|22701
1586268000000|2020-04-07 14:00:00|2743.93|2743.33|2732.18|2731.58|2745.93|2745.33|2729.18|2728.58|29818
1586268300000|2020-04-07 14:05:00|2732.43|2731.83|2719.93|2719.33|2735.18|2734.58|2719.93|2719.33|28168
1586268600000|2020-04-07 14:10:00|2720.18|2719.58|2714.41|2713.81|2725.18|2724.58|2710.16|2709.56|36057
1586268900000|2020-04-07 14:15:00|2714.53|2713.93|2714.91|2714.31|2715.41|2714.81|2703.66|2703.06|43117
1586269200000|2020-04-07 14:20:00|2714.66|2714.06|2704.66|2704.06|2717.41|2716.81|2701.91|2701.31|28661
1586269500000|2020-04-07 14:25:00|2704.41|2703.81|2704.91|2704.31|2712.91|2712.31|2701.16|2700.56|26598
1586269800000|2020-04-07 14:30:00|2705.16|2704.56|2717.41|2716.81|2718.91|2718.31|2703.41|2702.81|25273
1586270100000|2020-04-07 14:35:00|2717.16|2716.56|2714.41|2713.81|2718.41|2717.81|2709.41|2708.81|17527
1586270400000|2020-04-07 14:40:00|2714.66|2714.06|2708.16|2707.56|2717.41|2716.81|2706.66|2706.06|19870
1586270700000|2020-04-07 14:45:00|2708.41|2707.81|2695.16|2694.56|2712.66|2712.06|2694.16|2693.56|24444
1586271000000|2020-04-07 14:50:00|2695.41|2694.81|2691.91|2691.31|2698.66|2698.06|2688.66|2688.06|25626
1586271300000|2020-04-07 14:55:00|2692.16|2691.56|2698.66|2698.06|2704.91|2704.31|2691.41|2690.81|25214
1586271600000|2020-04-07 15:00:00|2698.41|2697.81|2699.91|2699.31|2701.66|2701.06|2691.41|2690.81|20071
1586271900000|2020-04-07 15:05:00|2699.66|2699.06|2708.41|2707.81|2709.66|2709.06|2696.91|2696.31|24754
1586272200000|2020-04-07 15:10:00|2708.91|2708.31|2709.41|2708.81|2711.16|2710.56|2704.16|2703.56|19155
1586272500000|2020-04-07 15:15:00|2709.66|2709.06|2714.16|2713.56|2718.66|2718.06|2709.66|2709.06|24598
1586272800000|2020-04-07 15:20:00|2714.03|2713.43|2713.16|2712.56|2714.91|2714.31|2709.41|2708.81|16803
1586273100000|2020-04-07 15:25:00|2712.91|2712.31|2720.16|2719.56|2720.91|2720.31|2707.41|2706.81|21564
1586273400000|2020-04-07 15:30:00|2719.91|2719.31|2722.41|2721.81|2726.66|2726.06|2719.41|2718.81|22669
1586273700000|2020-04-07 15:35:00|2722.16|2721.56|2730.66|2730.06|2730.91|2730.31|2721.66|2721.06|20075
1586274000000|2020-04-07 15:40:00|2730.91|2730.31|2729.91|2729.31|2733.66|2733.06|2727.16|2726.56|22642
1586274300000|2020-04-07 15:45:00|2730.16|2729.56|2726.91|2726.31|2733.16|2732.56|2726.16|2725.56|18599
1586274600000|2020-04-07 15:50:00|2727.16|2726.56|2723.41|2722.81|2727.91|2727.31|2721.16|2720.56|16288
1586274900000|2020-04-07 15:55:00|2723.66|2723.06|2723.41|2722.81|2727.16|2726.56|2718.91|2718.31|18301
1586275200000|2020-04-07 16:00:00|2723.66|2723.06|2731.41|2730.81|2731.66|2731.06|2722.91|2722.31|16770
1586275500000|2020-04-07 16:05:00|2731.16|2730.56|2741.91|2741.31|2742.41|2741.81|2731.16|2730.56|22262
1586275800000|2020-04-07 16:10:00|2741.66|2741.06|2740.16|2739.56|2742.16|2741.56|2736.91|2736.31|13998
1586276100000|2020-04-07 16:15:00|2740.66|2740.06|2745.91|2745.31|2747.28|2746.68|2740.66|2740.06|20676
1586276400000|2020-04-07 16:20:00|2746.03|2745.43|2736.91|2736.31|2747.91|2747.31|2736.41|2735.81|19902
1586276700000|2020-04-07 16:25:00|2737.16|2736.56|2739.91|2739.31|2740.41|2739.81|2733.16|2732.56|20709
1586277000000|2020-04-07 16:30:00|2740.16|2739.56|2734.66|2734.06|2741.41|2740.81|2732.41|2731.81|11249
1586277300000|2020-04-07 16:35:00|2734.41|2733.81|2733.66|2733.06|2737.41|2736.81|2729.41|2728.81|13721
1586277600000|2020-04-07 16:40:00|2733.41|2732.81|2736.66|2736.06|2739.16|2738.56|2731.16|2730.56|10685
1586277900000|2020-04-07 16:45:00|2736.16|2735.56|2738.91|2738.31|2740.91|2740.31|2734.91|2734.31|9810
1586278200000|2020-04-07 16:50:00|2738.66|2738.06|2734.91|2734.31|2739.91|2739.31|2732.66|2732.06|9828
1586278500000|2020-04-07 16:55:00|2734.66|2734.06|2734.91|2734.31|2739.91|2739.31|2733.41|2732.81|10606
1586278800000|2020-04-07 17:00:00|2735.66|2735.06|2736.66|2736.06|2739.91|2739.31|2734.41|2733.81|12062
1586279100000|2020-04-07 17:05:00|2736.41|2735.81|2732.91|2732.31|2740.66|2740.06|2731.16|2730.56|12659
1586279400000|2020-04-07 17:10:00|2733.16|2732.56|2735.16|2734.56|2737.16|2736.56|2728.41|2727.81|15059
1586279700000|2020-04-07 17:15:00|2735.41|2734.81|2727.16|2726.56|2735.91|2735.31|2725.41|2724.81|14062
1586280000000|2020-04-07 17:20:00|2726.91|2726.31|2729.66|2729.06|2730.66|2730.06|2723.16|2722.56|15710
1586280300000|2020-04-07 17:25:00|2729.41|2728.81|2729.91|2729.31|2730.66|2730.06|2725.66|2725.06|12199
1586280600000|2020-04-07 17:30:00|2730.41|2729.81|2724.91|2724.31|2730.91|2730.31|2723.16|2722.56|12796
1586280900000|2020-04-07 17:35:00|2725.16|2724.56|2721.91|2721.31|2726.16|2725.56|2721.66|2721.06|9838
1586281200000|2020-04-07 17:40:00|2722.16|2721.56|2721.91|2721.31|2727.66|2727.06|2719.66|2719.06|15404
1586281500000|2020-04-07 17:45:00|2721.66|2721.06|2721.66|2721.06|2727.41|2726.81|2720.41|2719.81|13543
1586281800000|2020-04-07 17:50:00|2721.91|2721.31|2718.91|2718.31|2721.91|2721.31|2714.41|2713.81|17070
1586282100000|2020-04-07 17:55:00|2718.66|2718.06|2716.16|2715.56|2719.16|2718.56|2714.16|2713.56|10878
1586282400000|2020-04-07 18:00:00|2715.91|2715.31|2710.91|2710.31|2717.41|2716.81|2710.91|2710.31|11692
1586282700000|2020-04-07 18:05:00|2711.16|2710.56|2706.16|2705.56|2711.41|2710.81|2700.91|2700.31|19633
1586283000000|2020-04-07 18:10:00|2706.41|2705.81|2704.66|2704.06|2711.41|2710.81|2704.16|2703.56|14762
1586283300000|2020-04-07 18:15:00|2704.41|2703.81|2694.66|2694.06|2706.66|2706.06|2693.91|2693.31|19489
1586283600000|2020-04-07 18:20:00|2694.78|2694.18|2705.16|2704.56|2707.66|2707.06|2693.41|2692.81|19337
1586283900000|2020-04-07 18:25:00|2705.41|2704.81|2702.91|2702.31|2713.41|2712.81|2702.41|2701.81|21555
1586284200000|2020-04-07 18:30:00|2702.66|2702.06|2701.28|2700.68|2707.66|2707.06|2699.91|2699.31|14825
1586284500000|2020-04-07 18:35:00|2701.16|2700.56|2692.91|2692.31|2701.66|2701.06|2692.66|2692.06|15836
1586284800000|2020-04-07 18:40:00|2693.16|2692.56|2684.2|2683.6|2694.41|2693.81|2681.45|2680.85|23150
1586285100000|2020-04-07 18:45:00|2683.95|2683.35|2681.95|2681.35|2690.45|2689.85|2681.95|2681.35|20357
1586285400000|2020-04-07 18:50:00|2682.2|2681.6|2673.45|2672.85|2683.45|2682.85|2671.7|2671.1|20847
1586285700000|2020-04-07 18:55:00|2673.2|2672.6|2675.45|2674.85|2679.2|2678.6|2669.95|2669.35|21823
1586286000000|2020-04-07 19:00:00|2675.7|2675.1|2686.7|2686.1|2687.7|2687.1|2673.95|2673.35|19057
1586286300000|2020-04-07 19:05:00|2686.45|2685.85|2691.95|2691.35|2693.2|2692.6|2681.2|2680.6|21568
1586286600000|2020-04-07 19:10:00|2692.2|2691.6|2695.2|2694.6|2698.7|2698.1|2690.95|2690.35|18227
1586286900000|2020-04-07 19:15:00|2695.45|2694.85|2676.7|2676.1|2697.45|2696.85|2676.7|2676.1|19518
1586287200000|2020-04-07 19:20:00|2677.2|2676.6|2665.45|2664.85|2679.2|2678.6|2664.45|2663.85|24017
1586287500000|2020-04-07 19:25:00|2665.7|2665.1|2668.2|2667.6|2679.95|2679.35|2665.7|2665.1|25064
1586287800000|2020-04-07 19:30:00|2668.45|2667.85|2676.2|2675.6|2679.2|2678.6|2662.2|2661.6|26836
1586288100000|2020-04-07 19:35:00|2676.45|2675.85|2686.95|2686.35|2687.95|2687.35|2674.45|2673.85|27920
1586288400000|2020-04-07 19:40:00|2687.45|2686.85|2688.45|2687.85|2694.45|2693.85|2683.95|2683.35|24918
1586288700000|2020-04-07 19:45:00|2687.7|2687.1|2703.45|2702.85|2703.95|2703.35|2686.45|2685.85|29730
1586289000000|2020-04-07 19:50:00|2694.45|2693.85|2673.7|2673.1|2695.82|2695.22|2662.7|2662.1|53896
1586289300000|2020-04-07 19:55:00|2674.2|2673.6|2658.95|2658.35|2675.95|2675.35|2657.45|2656.85|87495
1586289600000|2020-04-07 20:00:00|2658.3|2657.7|2647.4|2646.6|2661.15|2660.35|2645.9|2645.1|51339
1586289900000|2020-04-07 20:05:00|2647.27|2646.47|2651.65|2650.85|2652.4|2651.6|2644.15|2643.35|15726
1586290200000|2020-04-07 20:10:00|2651.9|2651.1|2653.3|2651.6|2655.4|2654.6|2649.15|2648.35|16528
1586290500000|2020-04-07 20:15:00|2653.19|2651.49|2652.8|2651.1|2653.4|2651.7|2651.58|2649.88|13
1586290800000|2020-04-07 20:20:00|2652.59|2650.89|2651.43|2649.73|2652.91|2651.21|2651.06|2649.36|0
1586291100000|2020-04-07 20:25:00|2651.46|2649.76|2651.86|2650.16|2652.12|2650.42|2650.88|2649.18|0
1586291400000|2020-04-07 20:30:00|2651.77|2650.97|2648.52|2647.72|2655.27|2654.47|2646.27|2645.47|4397
1586291700000|2020-04-07 20:35:00|2648.27|2647.47|2648.27|2647.47|2648.77|2647.97|2644.52|2643.72|2590
1586292000000|2020-04-07 20:40:00|2648.52|2647.72|2645.02|2644.22|2649.52|2648.72|2645.02|2644.22|1351
1586292300000|2020-04-07 20:45:00|2645.27|2644.47|2648.52|2647.72|2649.27|2648.47|2645.02|2644.22|1525
1586292600000|2020-04-07 20:50:00|2649.02|2648.22|2646.52|2645.72|2651.77|2650.97|2646.27|2645.47|1600
1586292900000|2020-04-07 20:55:00|2646.77|2645.97|2646.52|2644.82|2648.27|2647.47|2645.27|2644.47|1528
1586293200000|2020-04-07 21:00:00|2647.07|2645.37|2646.82|2645.12|2647.07|2645.37|2646.2|2644.5|0
1586293500000|2020-04-07 21:05:00|2646.74|2645.04|2645.73|2644.03|2647.18|2645.48|2645.55|2643.85|0
1586293800000|2020-04-07 21:10:00|2645.77|2644.07|2645.77|2644.07|2646.74|2645.04|2645.55|2643.85|0
1586294100000|2020-04-07 21:15:00|2645.69|2643.99|2646.41|2644.71|2647|2645.3|2645.62|2643.92|0
1586294400000|2020-04-07 21:20:00|2646.52|2644.82|2647.28|2645.58|2647.5|2645.8|2646.41|2644.71|0
1586294700000|2020-04-07 21:25:00|2647.1|2645.4|2647.5|2645.8|2647.5|2645.8|2646.84|2645.14|0
1586295000000|2020-04-07 21:30:00|2647.35|2645.65|2648.81|2647.11|2649.32|2647.62|2647.35|2645.65|0
1586295300000|2020-04-07 21:35:00|2648.85|2647.15|2649.42|2647.72|2649.6|2647.9|2648.15|2646.45|0
1586295600000|2020-04-07 21:40:00|2649.14|2647.44|2647.94|2646.24|2649.14|2647.44|2647.46|2645.76|0
1586295900000|2020-04-07 21:45:00|2647.75|2646.05|2648.65|2646.95|2648.65|2646.95|2647.39|2645.69|0
1586296200000|2020-04-07 21:50:00|2648.61|2646.91|2648.5|2646.8|2648.83|2647.13|2648.06|2646.36|0
1586296500000|2020-04-07 21:55:00|2648.72|2647.02|2650.15|2648.45|2650.44|2648.74|2648.5|2646.8|0
1586296800000|2020-04-07 22:00:00|2650.02|2649.22|2650.65|2649.85|2652.27|2651.47|2645.27|2644.47|2072
1586297100000|2020-04-07 22:05:00|2650.52|2649.72|2645.65|2644.85|2651.15|2650.35|2644.4|2643.6|1394
1586297400000|2020-04-07 22:10:00|2645.4|2644.6|2640.65|2639.85|2647.15|2646.35|2637.4|2636.6|2416
1586297700000|2020-04-07 22:15:00|2640.9|2640.1|2643.15|2642.35|2644.4|2643.6|2640.77|2639.97|1377
1586298000000|2020-04-07 22:20:00|2643.27|2642.47|2643.65|2642.85|2646.27|2645.47|2642.77|2641.97|926
1586298300000|2020-04-07 22:25:00|2643.52|2642.72|2639.77|2638.97|2643.65|2642.85|2638.9|2638.1|765
1586298600000|2020-04-07 22:30:00|2640.02|2639.22|2639.77|2638.97|2640.65|2639.85|2636.77|2635.97|1745
1586298900000|2020-04-07 22:35:00|2639.9|2639.1|2644.9|2644.1|2645.65|2644.85|2639.15|2638.35|1984
1586299200000|2020-04-07 22:40:00|2644.52|2643.72|2646.52|2645.72|2648.15|2647.35|2644.15|2643.35|1034
1586299500000|2020-04-07 22:45:00|2646.65|2645.85|2649.02|2648.22|2649.27|2648.47|2645.65|2644.85|1055
1586299800000|2020-04-07 22:50:00|2648.52|2647.72|2643.65|2642.85|2648.65|2647.85|2643.52|2642.72|1144
1586300100000|2020-04-07 22:55:00|2643.77|2642.97|2643.52|2642.72|2644.15|2643.35|2642.15|2641.35|831
1586300400000|2020-04-07 23:00:00|2643.65|2642.85|2646.4|2645.6|2647.15|2646.35|2641.4|2640.6|979
1586300700000|2020-04-07 23:05:00|2645.9|2645.1|2645.9|2645.1|2647.9|2647.1|2644.9|2644.1|723
1586301000000|2020-04-07 23:10:00|2646.15|2645.35|2647.15|2646.35|2647.9|2647.1|2645.65|2644.85|496
1586301300000|2020-04-07 23:15:00|2646.9|2646.1|2654.15|2653.35|2654.9|2654.1|2646.77|2645.97|1839
1586301600000|2020-04-07 23:20:00|2654.27|2653.47|2657.15|2656.35|2657.15|2656.35|2653.4|2652.6|1382
1586301900000|2020-04-07 23:25:00|2658.15|2657.35|2657.4|2656.6|2658.15|2657.35|2654.77|2653.97|966
1586302200000|2020-04-07 23:30:00|2657.65|2656.85|2658.4|2657.6|2659.4|2658.6|2655.4|2654.6|1382
1586302500000|2020-04-07 23:35:00|2658.15|2657.35|2664.15|2663.35|2665.9|2665.1|2657.27|2656.47|2343
1586302800000|2020-04-07 23:40:00|2664.02|2663.22|2664.65|2663.85|2665.65|2664.85|2661.65|2660.85|900
1586303100000|2020-04-07 23:45:00|2664.77|2663.97|2668.27|2667.47|2668.4|2667.6|2663.02|2662.22|1571
1586303400000|2020-04-07 23:50:00|2668.15|2667.35|2660.15|2659.35|2669.15|2668.35|2660.15|2659.35|1988
1586303700000|2020-04-07 23:55:00|2660.4|2659.6|2659.77|2658.97|2662.65|2661.85|2659.4|2658.6|1531
1586304000000|2020-04-08 00:00:00|2659.4|2658.6|2654.77|2653.97|2662.02|2661.22|2651.9|2651.1|3628
1586304300000|2020-04-08 00:05:00|2654.9|2654.1|2648.15|2647.35|2656.02|2655.22|2647.4|2646.6|2695
1586304600000|2020-04-08 00:10:00|2648.02|2647.22|2646.65|2645.85|2648.15|2647.35|2643.9|2643.1|2866
1586304900000|2020-04-08 00:15:00|2646.77|2645.97|2644.65|2643.85|2650.15|2649.35|2644.65|2643.85|2415
1586305200000|2020-04-08 00:20:00|2644.9|2644.1|2644.15|2643.35|2647.15|2646.35|2642.65|2641.85|2194
1586305500000|2020-04-08 00:25:00|2644.4|2643.6|2642.02|2641.22|2644.4|2643.6|2638.9|2638.1|2536
1586305800000|2020-04-08 00:30:00|2641.9|2641.1|2632.65|2631.85|2643.15|2642.35|2631.27|2630.47|3376
1586306100000|2020-04-08 00:35:00|2632.4|2631.6|2633.9|2633.1|2635.65|2634.85|2631.15|2630.35|2500
1586306400000|2020-04-08 00:40:00|2633.77|2632.97|2634.27|2633.47|2635.15|2634.35|2630.15|2629.35|2110
1586306700000|2020-04-08 00:45:00|2634.4|2633.6|2635.27|2634.47|2638.27|2637.47|2633.9|2633.1|1901
1586307000000|2020-04-08 00:50:00|2635.4|2634.6|2637.4|2636.6|2637.9|2637.1|2631.15|2630.35|1943
1586307300000|2020-04-08 00:55:00|2637.27|2636.47|2634.65|2633.85|2640.15|2639.35|2633.65|2632.85|2528
1586307600000|2020-04-08 01:00:00|2634.52|2633.72|2639.27|2638.47|2640.15|2639.35|2631.65|2630.85|1876
1586307900000|2020-04-08 01:05:00|2639.15|2638.35|2640.65|2639.85|2642.4|2641.6|2636.9|2636.1|1381
1586308200000|2020-04-08 01:10:00|2640.52|2639.72|2636.15|2635.35|2641.4|2640.6|2635.65|2634.85|1117
1586308500000|2020-04-08 01:15:00|2635.4|2634.6|2647.4|2646.6|2649.15|2648.35|2635.15|2634.35|3640
1586308800000|2020-04-08 01:20:00|2647.52|2646.72|2653.65|2652.85|2654.15|2653.35|2645.02|2644.22|2343
1586309100000|2020-04-08 01:25:00|2653.4|2652.6|2653.9|2653.1|2657.9|2657.1|2650.77|2649.97|2287
1586309400000|2020-04-08 01:30:00|2654.4|2653.6|2648.77|2647.97|2655.02|2654.22|2647.15|2646.35|2451
1586309700000|2020-04-08 01:35:00|2648.9|2648.1|2646.4|2645.6|2651.4|2650.6|2645.77|2644.97|1258
1586310000000|2020-04-08 01:40:00|2646.65|2645.85|2651.65|2650.85|2652.9|2652.1|2645.65|2644.85|1558
1586310300000|2020-04-08 01:45:00|2651.77|2650.97|2642.52|2641.72|2651.77|2650.97|2641.4|2640.6|1767
1586310600000|2020-04-08 01:50:00|2642.65|2641.85|2646.77|2645.97|2648.02|2647.22|2642.4|2641.6|1174
1586310900000|2020-04-08 01:55:00|2646.27|2645.47|2642.4|2641.6|2647.27|2646.47|2642.4|2641.6|915
1586311200000|2020-04-08 02:00:00|2642.65|2641.85|2648.65|2647.85|2649.65|2648.85|2641.9|2641.1|1230
1586311500000|2020-04-08 02:05:00|2648.52|2647.72|2646.65|2645.85|2651.27|2650.47|2645.77|2644.97|1323
1586311800000|2020-04-08 02:10:00|2646.77|2645.97|2653.65|2652.85|2653.77|2652.97|2645.9|2645.1|1259
1586312100000|2020-04-08 02:15:00|2653.52|2652.72|2652.4|2651.6|2654.9|2654.1|2652.15|2651.35|1223
1586312400000|2020-04-08 02:20:00|2652.27|2651.47|2657.77|2656.97|2658.15|2657.35|2651.9|2651.1|1436
1586312700000|2020-04-08 02:25:00|2657.65|2656.85|2656.4|2655.6|2657.9|2657.1|2653.65|2652.85|792
1586313000000|2020-04-08 02:30:00|2656.65|2655.85|2655.65|2654.85|2657.02|2656.22|2651.4|2650.6|840
1586313300000|2020-04-08 02:35:00|2655.4|2654.6|2651.9|2651.1|2656.77|2655.97|2651.65|2650.85|620
1586313600000|2020-04-08 02:40:00|2652.02|2651.22|2652.77|2651.97|2653.15|2652.35|2650.9|2650.1|450
1586313900000|2020-04-08 02:45:00|2652.9|2652.1|2653.65|2652.85|2655.9|2655.1|2652.02|2651.22|1486
1586314200000|2020-04-08 02:50:00|2653.77|2652.97|2649.15|2648.35|2653.77|2652.97|2648.15|2647.35|2148
1586314500000|2020-04-08 02:55:00|2648.9|2648.1|2643.4|2642.6|2649.15|2648.35|2642.9|2642.1|1231
1586314800000|2020-04-08 03:00:00|2643.65|2642.85|2642.15|2641.35|2646.15|2645.35|2640.4|2639.6|974
1586315100000|2020-04-08 03:05:00|2642.02|2641.22|2646.77|2645.97|2647.4|2646.6|2640.4|2639.6|1047
1586315400000|2020-04-08 03:10:00|2646.9|2646.1|2643.9|2643.1|2649.15|2648.35|2643.9|2643.1|600
1586315700000|2020-04-08 03:15:00|2644.02|2643.22|2647.65|2646.85|2647.65|2646.85|2642.4|2641.6|638
1586316000000|2020-04-08 03:20:00|2647.52|2646.72|2651.02|2650.22|2652.02|2651.22|2645.15|2644.35|887
1586316300000|2020-04-08 03:25:00|2651.15|2650.35|2650.15|2649.35|2653.4|2652.6|2648.9|2648.1|607
1586316600000|2020-04-08 03:30:00|2650.02|2649.22|2647.27|2646.47|2650.9|2650.1|2646.4|2645.6|801
1586316900000|2020-04-08 03:35:00|2648.15|2647.35|2654.27|2653.47|2655.4|2654.6|2647.77|2646.97|991
1586317200000|2020-04-08 03:40:00|2654.4|2653.6|2654.15|2653.35|2655.4|2654.6|2652.65|2651.85|567
1586317500000|2020-04-08 03:45:00|2654.4|2653.6|2651.77|2650.97|2656.15|2655.35|2651.77|2650.97|533
1586317800000|2020-04-08 03:50:00|2651.9|2651.1|2650.9|2650.1|2653.9|2653.1|2650.65|2649.85|536
1586318100000|2020-04-08 03:55:00|2651.02|2650.22|2654.9|2654.1|2656.27|2655.47|2650.15|2649.35|525
1586318400000|2020-04-08 04:00:00|2655.27|2654.47|2652.65|2651.85|2655.27|2654.47|2651.9|2651.1|395
1586318700000|2020-04-08 04:05:00|2652.4|2651.6|2652.27|2651.47|2652.65|2651.85|2650.4|2649.6|451
1586319000000|2020-04-08 04:10:00|2652.4|2651.6|2660.9|2660.1|2661.15|2660.35|2650.9|2650.1|1558
1586319300000|2020-04-08 04:15:00|2660.77|2659.97|2662.9|2662.1|2663.9|2663.1|2658.65|2657.85|1642
1586319600000|2020-04-08 04:20:00|2663.15|2662.35|2662.65|2661.85|2663.4|2662.6|2658.77|2657.97|972
1586319900000|2020-04-08 04:25:00|2662.52|2661.72|2659.65|2658.85|2662.9|2662.1|2659.4|2658.6|537
1586320200000|2020-04-08 04:30:00|2659.77|2658.97|2661.02|2660.22|2662.9|2662.1|2657.4|2656.6|788
1586320500000|2020-04-08 04:35:00|2661.15|2660.35|2661.9|2661.1|2663.15|2662.35|2659.4|2658.6|520
1586320800000|2020-04-08 04:40:00|2662.02|2661.22|2663.9|2663.1|2664.02|2663.22|2661.15|2660.35|672
1586321100000|2020-04-08 04:45:00|2663.77|2662.97|2665.27|2664.47|2666.4|2665.6|2662.9|2662.1|1060
1586321400000|2020-04-08 04:50:00|2665.4|2664.6|2669.9|2669.1|2670.4|2669.6|2665.4|2664.6|1755
1586321700000|2020-04-08 04:55:00|2669.77|2668.97|2668.9|2668.1|2670.27|2669.47|2668.02|2667.22|754
1586322000000|2020-04-08 05:00:00|2668.77|2667.97|2666.02|2665.22|2669.4|2668.6|2665.65|2664.85|683
1586322300000|2020-04-08 05:05:00|2665.9|2665.1|2678.15|2677.35|2678.15|2677.35|2665.9|2665.1|1990
1586322600000|2020-04-08 05:10:00|2678.02|2677.22|2680.02|2679.22|2680.15|2679.35|2675.52|2674.72|2253
1586322900000|2020-04-08 05:15:00|2679.9|2679.1|2678.4|2677.6|2683.52|2682.72|2676.65|2675.85|2237
1586323200000|2020-04-08 05:20:00|2678.15|2677.35|2675.52|2674.72|2680.02|2679.22|2675.4|2674.6|1379
1586323500000|2020-04-08 05:25:00|2675.4|2674.6|2677.4|2676.6|2679.02|2678.22|2674.15|2673.35|1012
1586323800000|2020-04-08 05:30:00|2677.15|2676.35|2675.9|2675.1|2678.52|2677.72|2673.9|2673.1|1371
1586324100000|2020-04-08 05:35:00|2675.65|2674.85|2673.65|2672.85|2677.52|2676.72|2673.65|2672.85|1152
1586324400000|2020-04-08 05:40:00|2673.52|2672.72|2680.27|2679.47|2680.4|2679.6|2672.4|2671.6|1812
1586324700000|2020-04-08 05:45:00|2680.4|2679.6|2685.65|2684.85|2686.52|2685.72|2677.9|2677.1|1899
1586325000000|2020-04-08 05:50:00|2685.15|2684.35|2681.02|2680.22|2689.52|2688.72|2680.9|2680.1|3391
1586325300000|2020-04-08 05:55:00|2681.15|2680.35|2681.52|2680.72|2682.65|2681.85|2677.65|2676.85|1688
1586325600000|2020-04-08 06:00:00|2682.27|2681.47|2661.65|2660.85|2683.15|2682.35|2657.02|2656.22|7461
1586325900000|2020-04-08 06:05:00|2661.15|2660.35|2654.02|2653.22|2663.52|2662.72|2652.02|2651.22|3787
1586326200000|2020-04-08 06:10:00|2654.4|2653.6|2653.27|2652.47|2656.52|2655.72|2651.9|2651.1|2168
1586326500000|2020-04-08 06:15:00|2653.15|2652.35|2647.65|2646.85|2654.02|2653.22|2639.52|2638.72|4536
1586326800000|2020-04-08 06:20:00|2647.4|2646.6|2644.4|2643.6|2648.15|2647.35|2641.4|2640.6|2652
1586327100000|2020-04-08 06:25:00|2644.65|2643.85|2642.02|2641.22|2645.4|2644.6|2636.65|2635.85|4388
1586327400000|2020-04-08 06:30:00|2642.15|2641.35|2649.52|2648.72|2650.4|2649.6|2640.4|2639.6|2953
1586327700000|2020-04-08 06:35:00|2649.65|2648.85|2640.52|2639.72|2651.9|2651.1|2638.65|2637.85|2174
1586328000000|2020-04-08 06:40:00|2640.27|2639.47|2647.77|2646.97|2649.77|2648.97|2640.27|2639.47|1762
1586328300000|2020-04-08 06:45:00|2647.9|2647.1|2652.52|2651.72|2653.02|2652.22|2647.52|2646.72|1934
1586328600000|2020-04-08 06:50:00|2652.4|2651.6|2649.9|2649.1|2652.4|2651.6|2645.9|2645.1|1826
1586328900000|2020-04-08 06:55:00|2650.27|2649.47|2656.77|2655.97|2656.9|2656.1|2649.52|2648.72|2649
1586329200000|2020-04-08 07:00:00|2656.9|2656.1|2663.4|2662.6|2665.52|2664.72|2656.4|2655.6|6046
1586329500000|2020-04-08 07:05:00|2663.65|2662.85|2661.52|2660.72|2666.4|2665.6|2658.27|2657.47|4172
1586329800000|2020-04-08 07:10:00|2661.65|2660.85|2663.65|2662.85|2665.02|2664.22|2657.15|2656.35|2314
1586330100000|2020-04-08 07:15:00|2663.77|2662.97|2656.4|2655.6|2670.52|2669.72|2654.65|2653.85|3177
1586330400000|2020-04-08 07:20:00|2656.65|2655.85|2657.65|2656.85|2660.02|2659.22|2652.52|2651.72|2338
1586330700000|2020-04-08 07:25:00|2657.4|2656.6|2659.02|2658.22|2661.15|2660.35|2656.02|2655.22|1951
1586331000000|2020-04-08 07:30:00|2658.9|2658.1|2652.02|2651.22|2658.9|2658.1|2648.9|2648.1|2396
1586331300000|2020-04-08 07:35:00|2651.9|2651.1|2662.65|2661.85|2662.77|2661.97|2651.52|2650.72|2286
1586331600000|2020-04-08 07:40:00|2662.4|2661.6|2661.65|2660.85|2666.4|2665.6|2660.4|2659.6|2208
1586331900000|2020-04-08 07:45:00|2661.9|2661.1|2659.27|2658.47|2663.9|2663.1|2658.52|2657.72|1396
1586332200000|2020-04-08 07:50:00|2659.4|2658.6|2666.65|2665.85|2667.02|2666.22|2659.4|2658.6|1530
1586332500000|2020-04-08 07:55:00|2666.52|2665.72|2666.15|2665.35|2667.4|2666.6|2662.77|2661.97|2345
1586332800000|2020-04-08 08:00:00|2666.77|2665.97|2661.15|2660.35|2667.02|2666.22|2658.15|2657.35|2626
1586333100000|2020-04-08 08:05:00|2661.27|2660.47|2659.27|2658.47|2663.27|2662.47|2659.15|2658.35|1332
1586333400000|2020-04-08 08:10:00|2659.4|2658.6|2657.65|2656.85|2659.9|2659.1|2655.65|2654.85|2536
1586333700000|2020-04-08 08:15:00|2657.4|2656.6|2652.9|2652.1|2658.15|2657.35|2651.02|2650.22|1857
1586334000000|2020-04-08 08:20:00|2652.52|2651.72|2652.9|2652.1|2653.65|2652.85|2649.9|2649.1|1741
1586334300000|2020-04-08 08:25:00|2652.65|2651.85|2645.65|2644.85|2653.15|2652.35|2645.65|2644.85|2212
1586334600000|2020-04-08 08:30:00|2645.4|2644.6|2642.9|2642.1|2645.52|2644.72|2640.02|2639.22|3335
1586334900000|2020-04-08 08:35:00|2643.15|2642.35|2642.65|2641.85|2643.15|2642.35|2638.4|2637.6|2678
1586335200000|2020-04-08 08:40:00|2642.77|2641.97|2645.02|2644.22|2645.9|2645.1|2641.52|2640.72|2035
1586335500000|2020-04-08 08:45:00|2645.15|2644.35|2647.15|2646.35|2649.15|2648.35|2644.27|2643.47|2285
1586335800000|2020-04-08 08:50:00|2646.9|2646.1|2650.27|2649.47|2650.9|2650.1|2643.9|2643.1|1711
1586336100000|2020-04-08 08:55:00|2650.52|2649.72|2649.65|2648.85|2651.15|2650.35|2646.65|2645.85|1102
1586336400000|2020-04-08 09:00:00|2650.27|2649.47|2650.65|2649.85|2651.4|2650.6|2646.15|2645.35|1463
1586336700000|2020-04-08 09:05:00|2650.9|2650.1|2649.27|2648.47|2653.15|2652.35|2648.4|2647.6|1782
1586337000000|2020-04-08 09:10:00|2649.4|2648.6|2646.65|2645.85|2650.15|2649.35|2646.15|2645.35|1423
1586337300000|2020-04-08 09:15:00|2646.15|2645.35|2648.02|2647.22|2648.4|2647.6|2643.4|2642.6|1786
1586337600000|2020-04-08 09:20:00|2648.15|2647.35|2644.65|2643.85|2649.65|2648.85|2644.4|2643.6|1317
1586337900000|2020-04-08 09:25:00|2644.77|2643.97|2649.77|2648.97|2650.15|2649.35|2643.65|2642.85|1542
1586338200000|2020-04-08 09:30:00|2650.15|2649.35|2647.27|2646.47|2653.02|2652.22|2646.65|2645.85|2155
1586338500000|2020-04-08 09:35:00|2647.15|2646.35|2651.15|2650.35|2652.02|2651.22|2646.4|2645.6|874
1586338800000|2020-04-08 09:40:00|2651.27|2650.47|2651.65|2650.85|2652.77|2651.97|2648.9|2648.1|1387
1586339100000|2020-04-08 09:45:00|2651.4|2650.6|2653.02|2652.22|2655.9|2655.1|2650.77|2649.97|1881
1586339400000|2020-04-08 09:50:00|2652.9|2652.1|2642.52|2641.72|2653.15|2652.35|2642.4|2641.6|2205
1586339700000|2020-04-08 09:55:00|2642.77|2641.97|2647.52|2646.72|2648.9|2648.1|2642.77|2641.97|1464
1586340000000|2020-04-08 10:00:00|2647.77|2646.97|2649.02|2648.22|2654.27|2653.47|2647.77|2646.97|2402
1586340300000|2020-04-08 10:05:00|2648.77|2647.97|2652.65|2651.85|2654.77|2653.97|2648.77|2647.97|1893
1586340600000|2020-04-08 10:10:00|2652.27|2651.47|2648.02|2647.22|2653.02|2652.22|2645.9|2645.1|1588
1586340900000|2020-04-08 10:15:00|2648.15|2647.35|2652.02|2651.22|2653.77|2652.97|2647.77|2646.97|1285
1586341200000|2020-04-08 10:20:00|2651.9|2651.1|2655.9|2655.1|2658.15|2657.35|2650.4|2649.6|2285
1586341500000|2020-04-08 10:25:00|2656.15|2655.35|2658.52|2657.72|2658.65|2657.85|2654.02|2653.22|1113
1586341800000|2020-04-08 10:30:00|2658.65|2657.85|2661.52|2660.72|2662.9|2662.1|2657.65|2656.85|2125
1586342100000|2020-04-08 10:35:00|2661.65|2660.85|2661.65|2660.85|2662.52|2661.72|2659.15|2658.35|1580
1586342400000|2020-04-08 10:40:00|2661.4|2660.6|2659.9|2659.1|2662.15|2661.35|2657.52|2656.72|1106
1586342700000|2020-04-08 10:45:00|2660.15|2659.35|2657.65|2656.85|2660.9|2660.1|2657.15|2656.35|819
1586343000000|2020-04-08 10:50:00|2657.4|2656.6|2661.65|2660.85|2661.65|2660.85|2656.15|2655.35|732
1586343300000|2020-04-08 10:55:00|2661.77|2660.97|2665.9|2665.1|2667.02|2666.22|2659.4|2658.6|1853
1586343600000|2020-04-08 11:00:00|2665.52|2664.72|2663.4|2662.6|2666.4|2665.6|2661.4|2660.6|2528
1586343900000|2020-04-08 11:05:00|2663.77|2662.97|2664.9|2664.1|2666.65|2665.85|2662.02|2661.22|1955
1586344200000|2020-04-08 11:10:00|2664.65|2663.85|2671.9|2671.1|2672.9|2672.1|2664.4|2663.6|2851
1586344500000|2020-04-08 11:15:00|2671.65|2670.85|2672.9|2672.1|2674.52|2673.72|2669.77|2668.97|2291
1586344800000|2020-04-08 11:20:00|2673.02|2672.22|2674.65|2673.85|2677.4|2676.6|2671.9|2671.1|2397
1586345100000|2020-04-08 11:25:00|2674.9|2674.1|2670.4|2669.6|2675.15|2674.35|2669.02|2668.22|3163
1586345400000|2020-04-08 11:30:00|2670.15|2669.35|2667.02|2666.22|2670.4|2669.6|2665.4|2664.6|2890
1586345700000|2020-04-08 11:35:00|2666.9|2666.1|2668.9|2668.1|2670.65|2669.85|2665.77|2664.97|2152
1586346000000|2020-04-08 11:40:00|2669.15|2668.35|2664.4|2663.6|2670.4|2669.6|2663.4|2662.6|2690
1586346300000|2020-04-08 11:45:00|2664.65|2663.85|2665.9|2665.1|2667.02|2666.22|2662.4|2661.6|2520
1586346600000|2020-04-08 11:50:00|2665.65|2664.85|2669.15|2668.35|2671.65|2670.85|2665.4|2664.6|3502
1586346900000|2020-04-08 11:55:00|2669.27|2668.47|2673.65|2672.85|2674.4|2673.6|2668.9|2668.1|2476
1586347200000|2020-04-08 12:00:00|2673.27|2672.47|2678.4|2677.6|2679.15|2678.35|2670.52|2669.72|5077
1586347500000|2020-04-08 12:05:00|2678.27|2677.47|2681.9|2681.1|2684.15|2683.35|2677.9|2677.1|6790
1586347800000|2020-04-08 12:10:00|2681.77|2680.97|2684.9|2684.1|2685.9|2685.1|2680.77|2679.97|4150
1586348100000|2020-04-08 12:15:00|2684.52|2683.72|2684.15|2683.35|2686.15|2685.35|2680.65|2679.85|4251
1586348400000|2020-04-08 12:20:00|2683.9|2683.1|2680.4|2679.6|2686.15|2685.35|2680.15|2679.35|3979
1586348700000|2020-04-08 12:25:00|2680.65|2679.85|2680.65|2679.85|2683.02|2682.22|2679.15|2678.35|3265
1586349000000|2020-04-08 12:30:00|2680.9|2680.1|2681.4|2680.6|2684.4|2683.6|2680.65|2679.85|3077
1586349300000|2020-04-08 12:35:00|2681.27|2680.47|2677.65|2676.85|2681.65|2680.85|2675.15|2674.35|5293
1586349600000|2020-04-08 12:40:00|2677.77|2676.97|2683.15|2682.35|2683.4|2682.6|2675.4|2674.6|4533
1586349900000|2020-04-08 12:45:00|2683.27|2682.47|2684.9|2684.1|2686.9|2686.1|2682.77|2681.97|5725
1586350200000|2020-04-08 12:50:00|2685.15|2684.35|2676.15|2675.35|2685.4|2684.6|2675.4|2674.6|4592
1586350500000|2020-04-08 12:55:00|2676.4|2675.6|2680.65|2679.85|2680.9|2680.1|2673.65|2672.85|4518
1586350800000|2020-04-08 13:00:00|2680.4|2679.6|2685.65|2684.85|2686.9|2686.1|2679.9|2679.1|6488
1586351100000|2020-04-08 13:05:00|2685.52|2684.72|2687.9|2687.1|2692.4|2691.6|2684.15|2683.35|8283
1586351400000|2020-04-08 13:10:00|2687.65|2686.85|2687.4|2686.6|2688.9|2688.1|2685.4|2684.6|3292
1586351700000|2020-04-08 13:15:00|2687.52|2686.72|2689.65|2688.85|2692.9|2692.1|2686.15|2685.35|6499
1586352000000|2020-04-08 13:20:00|2689.4|2688.6|2690.15|2689.35|2690.4|2689.6|2686.65|2685.85|4449
1586352300000|2020-04-08 13:25:00|2690.4|2689.6|2686.9|2686.1|2693.77|2692.97|2686.9|2686.1|9594
1586352600000|2020-04-08 13:30:00|2686.8|2686.2|2686.3|2685.7|2697.55|2696.95|2680.8|2680.2|38684
1586352900000|2020-04-08 13:35:00|2686.05|2685.45|2685.8|2685.2|2689.05|2688.45|2676.05|2675.45|29331
1586353200000|2020-04-08 13:40:00|2686.05|2685.45|2686.8|2686.2|2695.3|2694.7|2683.55|2682.95|24784
1586353500000|2020-04-08 13:45:00|2687.05|2686.45|2677.8|2677.2|2690.8|2690.2|2677.55|2676.95|21268
1586353800000|2020-04-08 13:50:00|2678.05|2677.45|2677.05|2676.45|2682.3|2681.7|2673.8|2673.2|20977
1586354100000|2020-04-08 13:55:00|2676.8|2676.2|2671.55|2670.95|2679.05|2678.45|2669.55|2668.95|17236
1586354400000|2020-04-08 14:00:00|2672.05|2671.45|2669.3|2668.7|2677.55|2676.95|2669.3|2668.7|16895
1586354700000|2020-04-08 14:05:00|2669.55|2668.95|2665.55|2664.95|2673.55|2672.95|2662.8|2662.2|20819
1586355000000|2020-04-08 14:10:00|2665.8|2665.2|2673.3|2672.7|2675.3|2674.7|2665.8|2665.2|17648
1586355300000|2020-04-08 14:15:00|2673.8|2673.2|2681.55|2680.95|2681.55|2680.95|2671.3|2670.7|16326
1586355600000|2020-04-08 14:20:00|2681.3|2680.7|2676.3|2675.7|2681.8|2681.2|2675.8|2675.2|12301
1586355900000|2020-04-08 14:25:00|2676.05|2675.45|2685.55|2684.95|2686.55|2685.95|2676.05|2675.45|15391
1586356200000|2020-04-08 14:30:00|2685.3|2684.7|2688.8|2688.2|2689.8|2689.2|2681.55|2680.95|15451
1586356500000|2020-04-08 14:35:00|2689.3|2688.7|2684.3|2683.7|2689.8|2689.2|2683.55|2682.95|13206
1586356800000|2020-04-08 14:40:00|2684.55|2683.95|2680.55|2679.95|2688.55|2687.95|2677.8|2677.2|15142
1586357100000|2020-04-08 14:45:00|2681.05|2680.45|2688.55|2687.95|2688.55|2687.95|2680.3|2679.7|15484
1586357400000|2020-04-08 14:50:00|2688.8|2688.2|2691.3|2690.7|2695.05|2694.45|2688.05|2687.45|17200
1586357700000|2020-04-08 14:55:00|2691.05|2690.45|2696.05|2695.45|2697.05|2696.45|2687.3|2686.7|17714
1586358000000|2020-04-08 15:00:00|2696.55|2695.95|2693.05|2692.45|2698.55|2697.95|2692.55|2691.95|14924
1586358300000|2020-04-08 15:05:00|2693.42|2692.82|2693.55|2692.95|2696.3|2695.7|2690.05|2689.45|13594
1586358600000|2020-04-08 15:10:00|2693.8|2693.2|2703.3|2702.7|2704.55|2703.95|2693.8|2693.2|22696
1586358900000|2020-04-08 15:15:00|2703.05|2702.45|2706.05|2705.45|2707.55|2706.95|2701.05|2700.45|18878
1586359200000|2020-04-08 15:20:00|2705.8|2705.2|2708.3|2707.7|2712.8|2712.2|2705.8|2705.2|31680
1586359500000|2020-04-08 15:25:00|2708.8|2708.2|2712.8|2712.2|2715.55|2714.95|2708.05|2707.45|17552
1586359800000|2020-04-08 15:30:00|2713.05|2712.45|2717.3|2716.7|2718.3|2717.7|2710.55|2709.95|17740
1586360100000|2020-04-08 15:35:00|2717.55|2716.95|2722.3|2721.7|2723.8|2723.2|2716.05|2715.45|18191
1586360400000|2020-04-08 15:40:00|2722.55|2721.95|2720.3|2719.7|2724.05|2723.45|2720.05|2719.45|16954
1586360700000|2020-04-08 15:45:00|2720.55|2719.95|2721.55|2720.95|2724.05|2723.45|2719.8|2719.2|14363
1586361000000|2020-04-08 15:50:00|2721.8|2721.2|2716.8|2716.2|2721.8|2721.2|2715.3|2714.7|15183
1586361300000|2020-04-08 15:55:00|2717.05|2716.45|2715.3|2714.7|2721.05|2720.45|2714.55|2713.95|12765
1586361600000|2020-04-08 16:00:00|2715.55|2714.95|2717.05|2716.45|2717.55|2716.95|2711.55|2710.95|13228
1586361900000|2020-04-08 16:05:00|2716.8|2716.2|2714.55|2713.95|2718.05|2717.45|2713.3|2712.7|10058
1586362200000|2020-04-08 16:10:00|2714.8|2714.2|2713.3|2712.7|2715.3|2714.7|2709.8|2709.2|13100
1586362500000|2020-04-08 16:15:00|2713.8|2713.2|2721.3|2720.7|2722.8|2722.2|2713.8|2713.2|16441
1586362800000|2020-04-08 16:20:00|2721.05|2720.45|2722.8|2722.2|2723.55|2722.95|2719.3|2718.7|10083
1586363100000|2020-04-08 16:25:00|2723.05|2722.45|2716.81|2716.21|2723.06|2722.46|2716.31|2715.71|10737
1586363400000|2020-04-08 16:30:00|2717.06|2716.46|2720.56|2719.96|2720.56|2719.96|2717.06|2716.46|8206
1586363700000|2020-04-08 16:35:00|2721.56|2720.96|2727.56|2726.96|2728.06|2727.46|2714.56|2713.96|24530
1586364000000|2020-04-08 16:40:00|2727.81|2727.21|2726.06|2725.46|2729.81|2729.21|2722.81|2722.21|16133
1586364300000|2020-04-08 16:45:00|2726.31|2725.71|2725.81|2725.21|2730.56|2729.96|2724.56|2723.96|10758
1586364600000|2020-04-08 16:50:00|2726.06|2725.46|2723.56|2722.96|2727.31|2726.71|2720.56|2719.96|11033
1586364900000|2020-04-08 16:55:00|2723.31|2722.71|2722.56|2721.96|2724.06|2723.46|2719.56|2718.96|10466
1586365200000|2020-04-08 17:00:00|2722.81|2722.21|2723.06|2722.46|2724.81|2724.21|2718.56|2717.96|14828
1586365500000|2020-04-08 17:05:00|2722.81|2722.21|2721.56|2720.96|2726.81|2726.21|2719.81|2719.21|11282
1586365800000|2020-04-08 17:10:00|2721.81|2721.21|2723.56|2722.96|2724.06|2723.46|2718.06|2717.46|11675
1586366100000|2020-04-08 17:15:00|2723.43|2722.83|2725.56|2724.96|2725.81|2725.21|2722.06|2721.46|9320
1586366400000|2020-04-08 17:20:00|2725.31|2724.71|2728.06|2727.46|2728.31|2727.71|2723.56|2722.96|7862
1586366700000|2020-04-08 17:25:00|2727.81|2727.21|2721.81|2721.21|2729.06|2728.46|2720.81|2720.21|9603
1586367000000|2020-04-08 17:30:00|2722.06|2721.46|2717.56|2716.96|2723.56|2722.96|2715.31|2714.71|13151
1586367300000|2020-04-08 17:35:00|2717.31|2716.71|2712.31|2711.71|2717.31|2716.71|2710.81|2710.21|18247
1586367600000|2020-04-08 17:40:00|2712.81|2712.21|2711.31|2710.71|2716.06|2715.46|2709.81|2709.21|9796
1586367900000|2020-04-08 17:45:00|2711.56|2710.96|2713.06|2712.46|2717.06|2716.46|2710.81|2710.21|10783
1586368200000|2020-04-08 17:50:00|2713.31|2712.71|2715.31|2714.71|2716.81|2716.21|2713.06|2712.46|8208
1586368500000|2020-04-08 17:55:00|2715.06|2714.46|2710.31|2709.71|2715.31|2714.71|2707.81|2707.21|11291
1586368800000|2020-04-08 18:00:00|2710.43|2709.83|2718.56|2717.96|2720.31|2719.71|2709.31|2708.71|14075
1586369100000|2020-04-08 18:05:00|2718.81|2718.21|2724.31|2723.71|2724.56|2723.96|2717.56|2716.96|15534
1586369400000|2020-04-08 18:10:00|2724.06|2723.46|2723.06|2722.46|2725.81|2725.21|2722.31|2721.71|10737
1586369700000|2020-04-08 18:15:00|2723.31|2722.71|2727.31|2726.71|2728.81|2728.21|2723.31|2722.71|14804
1586370000000|2020-04-08 18:20:00|2727.56|2726.96|2735.56|2734.96|2735.56|2734.96|2724.31|2723.71|19025
1586370300000|2020-04-08 18:25:00|2735.31|2734.71|2735.06|2734.46|2736.56|2735.96|2733.31|2732.71|12781
1586370600000|2020-04-08 18:30:00|2735.31|2734.71|2738.06|2737.46|2740.56|2739.96|2734.31|2733.71|14209
1586370900000|2020-04-08 18:35:00|2737.56|2736.96|2739.81|2739.21|2740.81|2740.21|2736.56|2735.96|10146
1586371200000|2020-04-08 18:40:00|2740.06|2739.46|2740.06|2739.46|2744.56|2743.96|2739.06|2738.46|15369
1586371500000|2020-04-08 18:45:00|2740.56|2739.96|2736.31|2735.71|2743.31|2742.71|2735.56|2734.96|11803
1586371800000|2020-04-08 18:50:00|2736.81|2736.21|2744.31|2743.71|2744.56|2743.96|2736.31|2735.71|11080
1586372100000|2020-04-08 18:55:00|2744.56|2743.96|2745.06|2744.46|2745.31|2744.71|2741.06|2740.46|12812
1586372400000|2020-04-08 19:00:00|2744.56|2743.96|2748.56|2747.96|2748.56|2747.96|2741.81|2741.21|16118
1586372700000|2020-04-08 19:05:00|2748.81|2748.21|2749.56|2748.96|2751.06|2750.46|2745.06|2744.46|15257
1586373000000|2020-04-08 19:10:00|2749.31|2748.71|2742.31|2741.71|2750.81|2750.21|2742.31|2741.71|15448
1586373300000|2020-04-08 19:15:00|2742.56|2741.96|2746.06|2745.46|2748.31|2747.71|2742.56|2741.96|13918
1586373600000|2020-04-08 19:20:00|2745.81|2745.21|2739.56|2738.96|2747.81|2747.21|2738.06|2737.46|16618
1586373900000|2020-04-08 19:25:00|2739.81|2739.21|2745.56|2744.96|2746.56|2745.96|2739.56|2738.96|14099
1586374200000|2020-04-08 19:30:00|2746.06|2745.46|2742.81|2742.21|2754.56|2753.96|2741.06|2740.46|25344
1586374500000|2020-04-08 19:35:00|2742.56|2741.96|2738.56|2737.96|2744.06|2743.46|2734.31|2733.71|23578
1586374800000|2020-04-08 19:40:00|2738.31|2737.71|2740.31|2739.71|2741.56|2740.96|2728.81|2728.21|29403
1586375100000|2020-04-08 19:45:00|2740.06|2739.46|2743.69|2743.09|2744.19|2743.59|2736.94|2736.34|20731
1586375400000|2020-04-08 19:50:00|2749.94|2749.34|2756.94|2756.34|2761.44|2760.84|2749.94|2749.34|71623
1586375700000|2020-04-08 19:55:00|2756.44|2755.84|2748.19|2747.59|2757.19|2756.59|2743.69|2743.09|99696
1586376000000|2020-04-08 20:00:00|2747.93|2747.13|2747.68|2746.88|2750.93|2750.13|2744.43|2743.63|50941
1586376300000|2020-04-08 20:05:00|2747.43|2746.63|2747.43|2746.63|2749.68|2748.88|2746.43|2745.63|13026
1586376600000|2020-04-08 20:10:00|2747.18|2746.38|2744.52|2742.82|2747.8|2747|2742.93|2742.13|13666
1586376900000|2020-04-08 20:15:00|2744.54|2742.84|2745.22|2743.52|2745.59|2743.89|2744.54|2742.84|21
1586377200000|2020-04-08 20:20:00|2745.29|2743.59|2744.78|2743.08|2745.66|2743.96|2744.75|2743.05|0
1586377500000|2020-04-08 20:25:00|2744.85|2743.15|2744.06|2742.36|2744.85|2743.15|2743.7|2742|0
1586377800000|2020-04-08 20:30:00|2743.3|2742.5|2748.05|2747.25|2748.3|2747.5|2743.3|2742.5|3539
1586378100000|2020-04-08 20:35:00|2748.3|2747.5|2747.3|2746.5|2748.55|2747.75|2746.8|2746|1444
1586378400000|2020-04-08 20:40:00|2747.05|2746.25|2750.3|2749.5|2751.05|2750.25|2747.05|2746.25|2010
1586378700000|2020-04-08 20:45:00|2750.05|2749.25|2748.05|2747.25|2750.55|2749.75|2746.55|2745.75|1914
1586379000000|2020-04-08 20:50:00|2748.3|2747.5|2747.8|2747|2748.3|2747.5|2745.8|2745|1513
1586379300000|2020-04-08 20:55:00|2747.55|2746.75|2749.43|2747.73|2749.43|2748.25|2746.05|2745.25|1703
1586379600000|2020-04-08 21:00:00|2749.41|2747.71|2748.58|2746.88|2749.41|2747.71|2748.1|2746.4|2
1586379900000|2020-04-08 21:05:00|2748.62|2746.92|2748.14|2746.44|2748.86|2747.16|2748.14|2746.44|0
1586380200000|2020-04-08 21:10:00|2748.25|2746.55|2747.74|2746.04|2748.54|2746.84|2747.67|2745.97|0
1586380500000|2020-04-08 21:15:00|2747.81|2746.11|2747.7|2746|2747.92|2746.22|2747.08|2745.38|0
1586380800000|2020-04-08 21:20:00|2748|2746.3|2747.49|2745.79|2748.07|2746.37|2747.12|2745.42|0
1586381100000|2020-04-08 21:25:00|2747.45|2745.75|2747.7|2746|2747.78|2746.08|2747.3|2745.6|0
1586381400000|2020-04-08 21:30:00|2747.63|2745.93|2747.12|2745.42|2747.74|2746.04|2747.12|2745.42|0
1586381700000|2020-04-08 21:35:00|2747.59|2745.89|2746.36|2744.66|2747.92|2746.22|2746.36|2744.66|0
1586382000000|2020-04-08 21:40:00|2746.83|2745.13|2746.45|2744.75|2746.9|2745.2|2745.63|2743.93|0
1586382300000|2020-04-08 21:45:00|2746.48|2744.78|2747.18|2745.48|2747.29|2745.59|2746.45|2744.75|0
1586382600000|2020-04-08 21:50:00|2747.21|2745.51|2747.1|2745.4|2747.21|2745.51|2746.96|2745.26|0
1586382900000|2020-04-08 21:55:00|2747.14|2745.44|2747.07|2745.37|2747.14|2745.44|2746.7|2745|0
1586383200000|2020-04-08 22:00:00|2746.8|2746|2740.3|2739.5|2746.8|2746|2737.18|2736.38|3092
1586383500000|2020-04-08 22:05:00|2740.18|2739.38|2743.55|2742.75|2745.18|2744.38|2739.43|2738.63|1494
1586383800000|2020-04-08 22:10:00|2743.43|2742.63|2744.3|2743.5|2744.93|2744.13|2742.93|2742.13|776
1586384100000|2020-04-08 22:15:00|2744.43|2743.63|2744.3|2743.5|2745.68|2744.88|2743.18|2742.38|451
1586384400000|2020-04-08 22:20:00|2744.18|2743.38|2744.68|2743.88|2747.18|2746.38|2743.93|2743.13|795
1586384700000|2020-04-08 22:25:00|2744.8|2744|2741.68|2740.88|2744.93|2744.13|2741.05|2740.25|762
1586385000000|2020-04-08 22:30:00|2741.8|2741|2742.18|2741.38|2742.18|2741.38|2740.18|2739.38|774
1586385300000|2020-04-08 22:35:00|2742.3|2741.5|2742.68|2741.88|2743.43|2742.63|2740.68|2739.88|404
1586385600000|2020-04-08 22:40:00|2742.3|2741.5|2740.93|2740.13|2742.68|2741.88|2739.43|2738.63|468
1586385900000|2020-04-08 22:45:00|2741.05|2740.25|2742.18|2741.38|2742.93|2742.13|2740.93|2740.13|250
1586386200000|2020-04-08 22:50:00|2741.93|2741.13|2741.68|2740.88|2742.55|2741.75|2740.18|2739.38|351
1586386500000|2020-04-08 22:55:00|2741.55|2740.75|2742.68|2741.88|2743.43|2742.63|2741.43|2740.63|377
1586386800000|2020-04-08 23:00:00|2742.43|2741.63|2741.43|2740.63|2742.43|2741.63|2739.55|2738.75|439
1586387100000|2020-04-08 23:05:00|2741.3|2740.5|2744.43|2743.63|2744.55|2743.75|2741.18|2740.38|679
1586387400000|2020-04-08 23:10:00|2743.93|2743.13|2748.05|2747.25|2748.93|2748.13|2743.8|2743|1339
1586387700000|2020-04-08 23:15:00|2747.93|2747.13|2749.93|2749.13|2750.68|2749.88|2747.68|2746.88|1141
1586388000000|2020-04-08 23:20:00|2750.18|2749.38|2754.18|2753.38|2755.05|2754.25|2749.68|2748.88|1543
1586388300000|2020-04-08 23:25:00|2753.55|2752.75|2755.68|2754.88|2755.93|2755.13|2751.43|2750.63|1326
1586388600000|2020-04-08 23:30:00|2755.93|2755.13|2753.68|2752.88|2758.93|2758.13|2753.68|2752.88|1796
1586388900000|2020-04-08 23:35:00|2753.8|2753|2751.55|2750.75|2754.55|2753.75|2751.18|2750.38|764
1586389200000|2020-04-08 23:40:00|2751.68|2750.88|2753.93|2753.13|2754.18|2753.38|2750.18|2749.38|1100
1586389500000|2020-04-08 23:45:00|2753.8|2753|2755.68|2754.88|2756.3|2755.5|2752.68|2751.88|1195
1586389800000|2020-04-08 23:50:00|2755.43|2754.63|2758.43|2757.63|2758.43|2757.63|2754.3|2753.5|978
1586390100000|2020-04-08 23:55:00|2758.68|2757.88|2756.43|2755.63|2759.68|2758.88|2755.93|2755.13|1884
1586390400000|2020-04-09 00:00:00|2756.68|2755.88|2754.55|2753.75|2757.18|2756.38|2753.3|2752.5|1243
1586390700000|2020-04-09 00:05:00|2754.68|2753.88|2756.3|2755.5|2757.55|2756.75|2752.68|2751.88|1071
1586391000000|2020-04-09 00:10:00|2756.68|2755.88|2755.18|2754.38|2758.43|2757.63|2755.05|2754.25|890
1586391300000|2020-04-09 00:15:00|2755.43|2754.63|2752.3|2751.5|2756.18|2755.38|2751.93|2751.13|745
1586391600000|2020-04-09 00:20:00|2752.43|2751.63|2749.93|2749.13|2755.18|2754.38|2749.68|2748.88|1044
1586391900000|2020-04-09 00:25:00|2750.3|2749.5|2753.18|2752.38|2753.43|2752.63|2749.18|2748.38|1847
1586392200000|2020-04-09 00:30:00|2753.05|2752.25|2751.43|2750.63|2753.18|2752.38|2750.18|2749.38|897
1586392500000|2020-04-09 00:35:00|2751.3|2750.5|2754.68|2753.88|2756.18|2755.38|2749.18|2748.38|1430
1586392800000|2020-04-09 00:40:00|2754.8|2754|2755.18|2754.38|2756.55|2755.75|2754.43|2753.63|660
1586393100000|2020-04-09 00:45:00|2755.3|2754.5|2754.18|2753.38|2755.3|2754.5|2752.68|2751.88|2070
1586393400000|2020-04-09 00:50:00|2754.3|2753.5|2754.18|2753.38|2756.93|2756.13|2753.93|2753.13|1181
1586393700000|2020-04-09 00:55:00|2754.3|2753.5|2752.3|2751.5|2755.68|2754.88|2750.8|2750|1174
1586394000000|2020-04-09 01:00:00|2752.55|2751.75|2752.8|2752|2754.55|2753.75|2751.43|2750.63|687
1586394300000|2020-04-09 01:05:00|2752.55|2751.75|2753.18|2752.38|2754.43|2753.63|2751.55|2750.75|597
1586394600000|2020-04-09 01:10:00|2753.3|2752.5|2753.3|2752.5|2756.18|2755.38|2752.68|2751.88|1735
1586394900000|2020-04-09 01:15:00|2753.43|2752.63|2750.43|2749.63|2753.55|2752.75|2749.43|2748.63|1059
1586395200000|2020-04-09 01:20:00|2750.3|2749.5|2749.68|2748.88|2750.68|2749.88|2749.18|2748.38|1009
1586395500000|2020-04-09 01:25:00|2749.93|2749.13|2750.43|2749.63|2751.93|2751.13|2749.18|2748.38|828
1586395800000|2020-04-09 01:30:00|2750.3|2749.5|2741.8|2741|2750.93|2750.13|2741.68|2740.88|2807
1586396100000|2020-04-09 01:35:00|2741.68|2740.88|2737.43|2736.63|2743.68|2742.88|2736.3|2735.5|2379
1586396400000|2020-04-09 01:40:00|2737.68|2736.88|2738.05|2737.25|2739.93|2739.13|2736.18|2735.38|1732
1586396700000|2020-04-09 01:45:00|2737.93|2737.13|2740.43|2739.63|2740.8|2740|2736.18|2735.38|1667
1586397000000|2020-04-09 01:50:00|2740.68|2739.88|2741.8|2741|2741.93|2741.13|2737.18|2736.38|1234
1586397300000|2020-04-09 01:55:00|2741.93|2741.13|2739.18|2738.38|2743.68|2742.88|2738.55|2737.75|1541
1586397600000|2020-04-09 02:00:00|2739.68|2738.88|2739.05|2738.25|2742.18|2741.38|2737.43|2736.63|1302
1586397900000|2020-04-09 02:05:00|2739.18|2738.38|2742.93|2742.13|2742.93|2742.13|2739.05|2738.25|935
1586398200000|2020-04-09 02:10:00|2743.18|2742.38|2743.43|2742.63|2745.68|2744.88|2741.68|2740.88|1319
1586398500000|2020-04-09 02:15:00|2743.18|2742.38|2744.18|2743.38|2745.93|2745.13|2741.68|2740.88|699
1586398800000|2020-04-09 02:20:00|2744.05|2743.25|2741.93|2741.13|2745.3|2744.5|2741.68|2740.88|645
1586399100000|2020-04-09 02:25:00|2741.8|2741|2741.05|2740.25|2742.43|2741.63|2739.8|2739|822
1586399400000|2020-04-09 02:30:00|2741.18|2740.38|2737.8|2737|2741.18|2740.38|2736.68|2735.88|1517
1586399700000|2020-04-09 02:35:00|2737.68|2736.88|2738.43|2737.63|2739.55|2738.75|2737.68|2736.88|1247
1586400000000|2020-04-09 02:40:00|2738.55|2737.75|2732.93|2732.13|2738.68|2737.88|2732.18|2731.38|2162
1586400300000|2020-04-09 02:45:00|2733.18|2732.38|2732.68|2731.88|2736.18|2735.38|2731.05|2730.25|1855
1586400600000|2020-04-09 02:50:00|2732.43|2731.63|2734.18|2733.38|2735.68|2734.88|2732.43|2731.63|1055
1586400900000|2020-04-09 02:55:00|2734.3|2733.5|2735.43|2734.63|2736.18|2735.38|2733.43|2732.63|594
1586401200000|2020-04-09 03:00:00|2735.55|2734.75|2732.55|2731.75|2736.68|2735.88|2732.43|2731.63|772
1586401500000|2020-04-09 03:05:00|2732.43|2731.63|2733.93|2733.13|2735.55|2734.75|2732.43|2731.63|906
1586401800000|2020-04-09 03:10:00|2734.3|2733.5|2735.55|2734.75|2736.43|2735.63|2732.93|2732.13|674
1586402100000|2020-04-09 03:15:00|2735.43|2734.63|2734.8|2734|2735.55|2734.75|2733.43|2732.63|494
1586402400000|2020-04-09 03:20:00|2734.93|2734.13|2736.93|2736.13|2737.93|2737.13|2734.18|2733.38|965
1586402700000|2020-04-09 03:25:00|2737.05|2736.25|2739.93|2739.13|2740.68|2739.88|2736.55|2735.75|1779
1586403000000|2020-04-09 03:30:00|2740.43|2739.63|2740.68|2739.88|2742.43|2741.63|2738.3|2737.5|1406
1586403300000|2020-04-09 03:35:00|2740.55|2739.75|2739.3|2738.5|2741.43|2740.63|2739.18|2738.38|656
1586403600000|2020-04-09 03:40:00|2739.43|2738.63|2739.05|2738.25|2740.68|2739.88|2737.43|2736.63|815
1586403900000|2020-04-09 03:45:00|2739.18|2738.38|2744.18|2743.38|2744.43|2743.63|2738.18|2737.38|1160
1586404200000|2020-04-09 03:50:00|2744.05|2743.25|2741.93|2741.13|2744.55|2743.75|2741.68|2740.88|860
1586404500000|2020-04-09 03:55:00|2742.18|2741.38|2743.05|2742.25|2743.18|2742.38|2741.43|2740.63|454
1586404800000|2020-04-09 04:00:00|2743.18|2742.38|2744.43|2743.63|2745.18|2744.38|2742.3|2741.5|758
1586405100000|2020-04-09 04:05:00|2744.3|2743.5|2741.05|2740.25|2744.3|2743.5|2739.18|2738.38|2012
1586405400000|2020-04-09 04:10:00|2740.93|2740.13|2740.93|2740.13|2742.68|2741.88|2739.18|2738.38|1696
1586405700000|2020-04-09 04:15:00|2741.05|2740.25|2741.55|2740.75|2742.93|2742.13|2739.55|2738.75|2011
1586406000000|2020-04-09 04:20:00|2741.68|2740.88|2739.43|2738.63|2743.05|2742.25|2737.93|2737.13|2141
1586406300000|2020-04-09 04:25:00|2739.18|2738.38|2740.68|2739.88|2740.93|2740.13|2738.43|2737.63|697
1586406600000|2020-04-09 04:30:00|2740.43|2739.63|2745.68|2744.88|2747.18|2746.38|2740.43|2739.63|1646
1586406900000|2020-04-09 04:35:00|2745.55|2744.75|2746.55|2745.75|2746.68|2745.88|2744.93|2744.13|587
1586407200000|2020-04-09 04:40:00|2746.68|2745.88|2749.93|2749.13|2752.43|2751.63|2746.18|2745.38|1553
1586407500000|2020-04-09 04:45:00|2749.8|2749|2747.8|2747|2750.18|2749.38|2747.3|2746.5|640
1586407800000|2020-04-09 04:50:00|2747.93|2747.13|2749.18|2748.38|2750.18|2749.38|2747.68|2746.88|1265
1586408100000|2020-04-09 04:55:00|2748.93|2748.13|2752.18|2751.38|2752.93|2752.13|2747.3|2746.5|1374
1586408400000|2020-04-09 05:00:00|2752.05|2751.25|2749.18|2748.38|2752.68|2751.88|2748.18|2747.38|509
1586408700000|2020-04-09 05:05:00|2749.43|2748.63|2745.55|2744.75|2749.68|2748.88|2745.3|2744.5|480
1586409000000|2020-04-09 05:10:00|2745.68|2744.88|2746.18|2745.38|2750.3|2749.5|2745.55|2744.75|2251
1586409300000|2020-04-09 05:15:00|2746.05|2745.25|2745.43|2744.63|2746.43|2745.63|2743.18|2742.38|730
1586409600000|2020-04-09 05:20:00|2745.18|2744.38|2742.3|2741.5|2745.18|2744.38|2741.43|2740.63|733
1586409900000|2020-04-09 05:25:00|2742.43|2741.63|2745.93|2745.13|2746.68|2745.88|2742.18|2741.38|541
1586410200000|2020-04-09 05:30:00|2746.3|2745.5|2746.43|2745.63|2747.68|2746.88|2741.93|2741.13|1011
1586410500000|2020-04-09 05:35:00|2746.3|2745.5|2746.68|2745.88|2747.55|2746.75|2744.43|2743.63|481
1586410800000|2020-04-09 05:40:00|2746.8|2746|2749.18|2748.38|2750.43|2749.63|2745.43|2744.63|822
1586411100000|2020-04-09 05:45:00|2749.3|2748.5|2749.55|2748.75|2751.93|2751.13|2748.43|2747.63|937
1586411400000|2020-04-09 05:50:00|2749.68|2748.88|2744.3|2743.5|2749.68|2748.88|2742.93|2742.13|903
1586411700000|2020-04-09 05:55:00|2744.43|2743.63|2745.8|2745|2747.05|2746.25|2743.93|2743.13|811
1586412000000|2020-04-09 06:00:00|2746.43|2745.63|2754.55|2753.75|2754.8|2754|2746.18|2745.38|2189
1586412300000|2020-04-09 06:05:00|2754.43|2753.63|2756.18|2755.38|2757.05|2756.25|2751.93|2751.13|1873
1586412600000|2020-04-09 06:10:00|2756.05|2755.25|2755.93|2755.13|2757.18|2756.38|2753.43|2752.63|1333
1586412900000|2020-04-09 06:15:00|2755.68|2754.88|2757.93|2757.13|2757.93|2757.13|2753.55|2752.75|1326
1586413200000|2020-04-09 06:20:00|2757.43|2756.63|2755.68|2754.88|2757.93|2757.13|2754.43|2753.63|2668
1586413500000|2020-04-09 06:25:00|2755.93|2755.13|2757.18|2756.38|2758.93|2758.13|2755.68|2754.88|2333
1586413800000|2020-04-09 06:30:00|2756.93|2756.13|2757.3|2756.5|2758.93|2758.13|2756.93|2756.13|2769
1586414100000|2020-04-09 06:35:00|2757.18|2756.38|2753.93|2753.13|2757.68|2756.88|2753.68|2752.88|1017
1586414400000|2020-04-09 06:40:00|2753.68|2752.88|2756.93|2756.13|2757.43|2756.63|2753.18|2752.38|1101
1586414700000|2020-04-09 06:45:00|2756.8|2756|2757.93|2757.13|2758.93|2758.13|2756.68|2755.88|966
1586415000000|2020-04-09 06:50:00|2757.68|2756.88|2752.55|2751.75|2757.68|2756.88|2751.55|2750.75|1048
1586415300000|2020-04-09 06:55:00|2752.68|2751.88|2768.05|2767.25|2768.05|2767.25|2752.68|2751.88|3012
1586415600000|2020-04-09 07:00:00|2767.8|2767|2766.68|2765.88|2771.93|2771.13|2762.55|2761.75|7022
1586415900000|2020-04-09 07:05:00|2766.43|2765.63|2770.18|2769.38|2770.18|2769.38|2763.18|2762.38|3041
1586416200000|2020-04-09 07:10:00|2770.43|2769.63|2768.43|2767.63|2770.93|2770.13|2765.43|2764.63|3136
1586416500000|2020-04-09 07:15:00|2768.18|2767.38|2772.93|2772.13|2773.18|2772.38|2768.18|2767.38|3891
1586416800000|2020-04-09 07:20:00|2773.18|2772.38|2772.68|2771.88|2773.93|2773.13|2772.43|2771.63|4102
1586417100000|2020-04-09 07:25:00|2772.55|2771.75|2771.68|2770.88|2772.68|2771.88|2769.18|2768.38|2951
1586417400000|2020-04-09 07:30:00|2771.55|2770.75|2771.18|2770.38|2772.93|2772.13|2769.43|2768.63|3518
1586417700000|2020-04-09 07:35:00|2770.93|2770.13|2773.18|2772.38|2773.93|2773.13|2770.93|2770.13|2836
1586418000000|2020-04-09 07:40:00|2772.93|2772.13|2768.18|2767.38|2772.93|2772.13|2767.43|2766.63|2956
1586418300000|2020-04-09 07:45:00|2768.43|2767.63|2774.55|2773.75|2777.55|2776.75|2768.43|2767.63|5548
1586418600000|2020-04-09 07:50:00|2774.68|2773.88|2777.18|2776.38|2777.93|2777.13|2774.68|2773.88|3396
1586418900000|2020-04-09 07:55:00|2777.43|2776.63|2775.55|2774.75|2777.43|2776.63|2772.68|2771.88|2481
1586419200000|2020-04-09 08:00:00|2775.43|2774.63|2774.43|2773.63|2777.43|2776.63|2772.68|2771.88|2760
1586419500000|2020-04-09 08:05:00|2774.55|2773.75|2771.68|2770.88|2776.43|2775.63|2771.68|2770.88|2623
1586419800000|2020-04-09 08:10:00|2771.93|2771.13|2769.18|2768.38|2772.05|2771.25|2767.18|2766.38|3901
1586420100000|2020-04-09 08:15:00|2769.68|2768.88|2764.68|2763.88|2769.68|2768.88|2764.18|2763.38|3882
1586420400000|2020-04-09 08:20:00|2764.8|2764|2761.05|2760.25|2767.18|2766.38|2761.05|2760.25|2822
1586420700000|2020-04-09 08:25:00|2760.93|2760.13|2756.93|2756.13|2761.93|2761.13|2755.68|2754.88|3449
1586421000000|2020-04-09 08:30:00|2756.8|2756|2758.43|2757.63|2759.43|2758.63|2756.43|2755.63|2825
1586421300000|2020-04-09 08:35:00|2758.18|2757.38|2749.18|2748.38|2758.43|2757.63|2747.93|2747.13|4103
1586421600000|2020-04-09 08:40:00|2749.43|2748.63|2751.68|2750.88|2753.93|2753.13|2749.18|2748.38|3946
1586421900000|2020-04-09 08:45:00|2751.43|2750.63|2752.93|2752.13|2755.18|2754.38|2750.43|2749.63|2918
1586422200000|2020-04-09 08:50:00|2753.3|2752.5|2748.68|2747.88|2753.43|2752.63|2746.18|2745.38|3517
1586422500000|2020-04-09 08:55:00|2748.8|2748|2744.8|2744|2748.93|2748.13|2744.68|2743.88|3450
1586422800000|2020-04-09 09:00:00|2744.68|2743.88|2748.43|2747.63|2749.18|2748.38|2744.18|2743.38|4750
1586423100000|2020-04-09 09:05:00|2748.55|2747.75|2747.18|2746.38|2750.68|2749.88|2745.68|2744.88|3456
1586423400000|2020-04-09 09:10:00|2747.43|2746.63|2742.43|2741.63|2747.43|2746.63|2741.43|2740.63|4263
1586423700000|2020-04-09 09:15:00|2742.68|2741.88|2738.43|2737.63|2745.43|2744.63|2737.43|2736.63|5137
1586424000000|2020-04-09 09:20:00|2738.55|2737.75|2743.43|2742.63|2745.43|2744.63|2737.93|2737.13|3731
1586424300000|2020-04-09 09:25:00|2743.55|2742.75|2747.18|2746.38|2747.93|2747.13|2743.55|2742.75|2183
1586424600000|2020-04-09 09:30:00|2747.43|2746.63|2745.43|2744.63|2749.18|2748.38|2743.93|2743.13|2783
1586424900000|2020-04-09 09:35:00|2745.55|2744.75|2745.68|2744.88|2746.93|2746.13|2742.43|2741.63|2327
1586425200000|2020-04-09 09:40:00|2745.93|2745.13|2747.8|2747|2749.68|2748.88|2744.68|2743.88|3201
1586425500000|2020-04-09 09:45:00|2747.68|2746.88|2739.93|2739.13|2748.93|2748.13|2738.68|2737.88|4693
1586425800000|2020-04-09 09:50:00|2740.05|2739.25|2736.43|2735.63|2743.43|2742.63|2735.18|2734.38|4223
1586426100000|2020-04-09 09:55:00|2736.68|2735.88|2737.68|2736.88|2738.93|2738.13|2735.55|2734.75|3709
1586426400000|2020-04-09 10:00:00|2737.43|2736.63|2740.93|2740.13|2741.18|2740.38|2734.8|2734|4430
1586426700000|2020-04-09 10:05:00|2740.68|2739.88|2743.8|2743|2744.05|2743.25|2740.18|2739.38|2201
1586427000000|2020-04-09 10:10:00|2743.68|2742.88|2742.43|2741.63|2744.55|2743.75|2741.18|2740.38|1609
1586427300000|2020-04-09 10:15:00|2742.93|2742.13|2738.68|2737.88|2743.18|2742.38|2737.68|2736.88|1343
1586427600000|2020-04-09 10:20:00|2738.93|2738.13|2734.18|2733.38|2739.68|2738.88|2733.93|2733.13|2701
1586427900000|2020-04-09 10:25:00|2734.05|2733.25|2732.68|2731.88|2734.93|2734.13|2729.68|2728.88|5272
1586428200000|2020-04-09 10:30:00|2732.8|2732|2728.43|2727.63|2736.43|2735.63|2725.93|2725.13|5282
1586428500000|2020-04-09 10:35:00|2728.68|2727.88|2732.43|2731.63|2733.18|2732.38|2728.43|2727.63|2779
1586428800000|2020-04-09 10:40:00|2732.55|2731.75|2731.68|2730.88|2735.18|2734.38|2730.8|2730|2022
1586429100000|2020-04-09 10:45:00|2732.43|2731.63|2733.43|2732.63|2735.43|2734.63|2731.18|2730.38|1861
1586429400000|2020-04-09 10:50:00|2733.3|2732.5|2728.05|2727.25|2734.05|2733.25|2727.8|2727|1922
1586429700000|2020-04-09 10:55:00|2727.93|2727.13|2733.93|2733.13|2733.93|2733.13|2727.68|2726.88|1953
1586430000000|2020-04-09 11:00:00|2734.18|2733.38|2739.43|2738.63|2740.18|2739.38|2733.68|2732.88|5162
1586430300000|2020-04-09 11:05:00|2739.68|2738.88|2744.68|2743.88|2746.93|2746.13|2738.93|2738.13|4647
1586430600000|2020-04-09 11:10:00|2744.43|2743.63|2741.43|2740.63|2746.68|2745.88|2741.18|2740.38|2828
1586430900000|2020-04-09 11:15:00|2741.18|2740.38|2740.18|2739.38|2744.18|2743.38|2740.18|2739.38|1671
1586431200000|2020-04-09 11:20:00|2739.8|2739|2731.93|2731.13|2741.68|2740.88|2731.43|2730.63|3694
1586431500000|2020-04-09 11:25:00|2731.8|2731|2721.68|2720.88|2731.8|2731|2721.68|2720.88|5827
1586431800000|2020-04-09 11:30:00|2721.3|2720.5|2727.43|2726.63|2727.8|2727|2717.93|2717.13|7129
1586432100000|2020-04-09 11:35:00|2727.55|2726.75|2723.8|2723|2728.05|2727.25|2722.43|2721.63|3993
1586432400000|2020-04-09 11:40:00|2723.93|2723.13|2721.18|2720.38|2724.68|2723.88|2719.8|2719|4025
1586432700000|2020-04-09 11:45:00|2721.68|2720.88|2728.18|2727.38|2729.43|2728.63|2720.43|2719.63|4492
1586433000000|2020-04-09 11:50:00|2728.43|2727.63|2731.55|2730.75|2732.68|2731.88|2728.18|2727.38|3537
1586433300000|2020-04-09 11:55:00|2731.68|2730.88|2725.43|2724.63|2732.05|2731.25|2725.05|2724.25|3780
1586433600000|2020-04-09 12:00:00|2725.68|2724.88|2722.43|2721.63|2726.8|2726|2721.18|2720.38|4486
1586433900000|2020-04-09 12:05:00|2722.68|2721.88|2722.93|2722.13|2724.68|2723.88|2720.3|2719.5|5367
1586434200000|2020-04-09 12:10:00|2723.18|2722.38|2718.18|2717.38|2724.68|2723.88|2716.8|2716|6963
1586434500000|2020-04-09 12:15:00|2718.05|2717.25|2717.43|2716.63|2721.43|2720.63|2709.8|2709|7956
1586434800000|2020-04-09 12:20:00|2717.68|2716.88|2719.93|2719.13|2723.68|2722.88|2717.68|2716.88|4056
1586435100000|2020-04-09 12:25:00|2720.18|2719.38|2723.8|2723|2724.8|2724|2720.18|2719.38|2613
1586435400000|2020-04-09 12:30:00|2723.93|2723.13|2748.43|2747.63|2754.43|2753.63|2721.8|2721|38934
1586435700000|2020-04-09 12:35:00|2748.3|2747.5|2742.43|2741.63|2751.43|2750.63|2740.18|2739.38|15413
1586436000000|2020-04-09 12:40:00|2742.3|2741.5|2750.43|2749.63|2750.43|2749.63|2736.68|2735.88|10682
1586436300000|2020-04-09 12:45:00|2750.3|2749.5|2762.43|2761.63|2764.93|2764.13|2746.93|2746.13|21049
1586436600000|2020-04-09 12:50:00|2762.55|2761.75|2768.93|2768.13|2771.93|2771.13|2761.68|2760.88|24795
1586436900000|2020-04-09 12:55:00|2769.43|2768.63|2775.93|2775.13|2778.93|2778.13|2766.93|2766.13|18701
1586437200000|2020-04-09 13:00:00|2776.18|2775.38|2773.43|2772.63|2780.43|2779.63|2772.18|2771.38|16030
1586437500000|2020-04-09 13:05:00|2773.68|2772.88|2784.93|2784.13|2787.93|2787.13|2773.43|2772.63|20365
1586437800000|2020-04-09 13:10:00|2785.05|2784.25|2787.93|2787.13|2791.93|2791.13|2783.05|2782.25|20806
1586438100000|2020-04-09 13:15:00|2788.43|2787.63|2786.18|2785.38|2788.68|2787.88|2782.43|2781.63|10762
1586438400000|2020-04-09 13:20:00|2786.3|2785.5|2790.68|2789.88|2793.93|2793.13|2785.68|2784.88|14110
1586438700000|2020-04-09 13:25:00|2790.93|2790.13|2782.18|2781.38|2791.68|2790.88|2780.68|2779.88|18177
1586439000000|2020-04-09 13:30:00|2782.08|2781.48|2777.83|2777.23|2786.58|2785.98|2775.33|2774.73|42093
1586439300000|2020-04-09 13:35:00|2778.33|2777.73|2789.83|2789.23|2789.83|2789.23|2776.83|2776.23|33828
1586439600000|2020-04-09 13:40:00|2789.95|2789.35|2804.83|2804.23|2805.58|2804.98|2788.83|2788.23|40960
1586439900000|2020-04-09 13:45:00|2804.33|2803.73|2803.08|2802.48|2805.08|2804.48|2797.83|2797.23|30658
1586440200000|2020-04-09 13:50:00|2802.83|2802.23|2805.08|2804.48|2805.58|2804.98|2797.33|2796.73|25945
1586440500000|2020-04-09 13:55:00|2804.83|2804.23|2811.45|2810.85|2812.33|2811.73|2802.83|2802.23|24740
1586440800000|2020-04-09 14:00:00|2811.33|2810.73|2801.58|2800.98|2811.83|2811.23|2801.58|2800.98|30457
1586441100000|2020-04-09 14:05:00|2801.33|2800.73|2790.58|2789.98|2803.83|2803.23|2790.33|2789.73|32825
1586441400000|2020-04-09 14:10:00|2790.83|2790.23|2797.33|2796.73|2800.33|2799.73|2790.33|2789.73|21936
1586441700000|2020-04-09 14:15:00|2797.58|2796.98|2785.58|2784.98|2798.83|2798.23|2785.08|2784.48|30151
1586442000000|2020-04-09 14:20:00|2785.83|2785.23|2785.83|2785.23|2789.33|2788.73|2776.83|2776.23|39505
1586442300000|2020-04-09 14:25:00|2785.33|2784.73|2798.33|2797.73|2800.83|2800.23|2784.83|2784.23|31435
1586442600000|2020-04-09 14:30:00|2798.58|2797.98|2798.58|2797.98|2799.58|2798.98|2788.83|2788.23|27617
1586442900000|2020-04-09 14:35:00|2798.83|2798.23|2804.33|2803.73|2806.08|2805.48|2793.83|2793.23|25394
1586443200000|2020-04-09 14:40:00|2804.58|2803.98|2802.58|2801.98|2805.33|2804.73|2795.58|2794.98|26092
1586443500000|2020-04-09 14:45:00|2803.08|2802.48|2801.58|2800.98|2808.08|2807.48|2800.58|2799.98|18695
1586443800000|2020-04-09 14:50:00|2801.33|2800.73|2795.08|2794.48|2803.58|2802.98|2793.33|2792.73|19937
1586444100000|2020-04-09 14:55:00|2795.33|2794.73|2800.08|2799.48|2804.33|2803.73|2795.08|2794.48|18090
1586444400000|2020-04-09 15:00:00|2799.83|2799.23|2785.35|2784.75|2800.83|2800.23|2783.85|2783.25|24367
1586444700000|2020-04-09 15:05:00|2785.6|2785|2790.35|2789.75|2792.1|2791.5|2780.6|2780|20257
1586445000000|2020-04-09 15:10:00|2790.6|2790|2788.6|2788|2792.85|2792.25|2782.1|2781.5|18374
1586445300000|2020-04-09 15:15:00|2788.35|2787.75|2784.1|2783.5|2789.6|2789|2780.35|2779.75|18849
1586445600000|2020-04-09 15:20:00|2784.35|2783.75|2781.35|2780.75|2790.1|2789.5|2779.6|2779|19843
1586445900000|2020-04-09 15:25:00|2781.85|2781.25|2792.35|2791.75|2793.1|2792.5|2778.1|2777.5|19494
1586446200000|2020-04-09 15:30:00|2791.85|2791.25|2791.1|2790.5|2795.35|2794.75|2788.1|2787.5|17215
1586446500000|2020-04-09 15:35:00|2791.35|2790.75|2797.1|2796.5|2799.35|2798.75|2787.35|2786.75|17371
1586446800000|2020-04-09 15:40:00|2797.35|2796.75|2799.97|2799.37|2801.6|2801|2795.1|2794.5|19394
1586447100000|2020-04-09 15:45:00|2800.1|2799.5|2802.85|2802.25|2803.6|2803|2797.6|2797|15575
1586447400000|2020-04-09 15:50:00|2803.1|2802.5|2798.1|2797.5|2804.85|2804.25|2795.85|2795.25|17198
1586447700000|2020-04-09 15:55:00|2797.85|2797.25|2801.6|2801|2802.35|2801.75|2794.35|2793.75|12027
1586448000000|2020-04-09 16:00:00|2802.1|2801.5|2806.85|2806.25|2806.85|2806.25|2799.35|2798.75|12693
1586448300000|2020-04-09 16:05:00|2806.6|2806|2806.85|2806.25|2807.1|2806.5|2801.6|2801|11996
1586448600000|2020-04-09 16:10:00|2806.6|2806|2804.6|2804|2806.85|2806.25|2800.6|2800|14098
1586448900000|2020-04-09 16:15:00|2804.35|2803.75|2809.85|2809.25|2810.6|2810|2802.35|2801.75|17906
1586449200000|2020-04-09 16:20:00|2809.6|2809|2808.6|2808|2810.6|2810|2808.1|2807.5|11783
1586449500000|2020-04-09 16:25:00|2808.85|2808.25|2800.85|2800.25|2809.6|2809|2800.6|2800|17222
1586449800000|2020-04-09 16:30:00|2800.6|2800|2801.85|2801.25|2806.35|2805.75|2800.6|2800|15224
1586450100000|2020-04-09 16:35:00|2802.1|2801.5|2807.37|2806.77|2807.37|2806.77|2798.6|2798|13672
1586450400000|2020-04-09 16:40:00|2807.36|2806.76|2805.86|2805.26|2809.86|2809.26|2805.11|2804.51|10158
1586450700000|2020-04-09 16:45:00|2805.61|2805.01|2806.86|2806.26|2810.36|2809.76|2802.86|2802.26|9927
1586451000000|2020-04-09 16:50:00|2807.11|2806.51|2809.11|2808.51|2811.86|2811.26|2805.11|2804.51|12987
1586451300000|2020-04-09 16:55:00|2809.36|2808.76|2813.36|2812.76|2816.61|2816.01|2806.86|2806.26|23424
1586451600000|2020-04-09 17:00:00|2813.61|2813.01|2810.11|2809.51|2814.11|2813.51|2809.86|2809.26|14600
1586451900000|2020-04-09 17:05:00|2810.36|2809.76|2814.11|2813.51|2814.11|2813.51|2809.86|2809.26|10788
1586452200000|2020-04-09 17:10:00|2813.86|2813.26|2811.86|2811.26|2814.11|2813.51|2806.61|2806.01|10880
1586452500000|2020-04-09 17:15:00|2812.36|2811.76|2813.36|2812.76|2813.86|2813.26|2807.86|2807.26|12382
1586452800000|2020-04-09 17:20:00|2813.61|2813.01|2813.11|2812.51|2815.61|2815.01|2810.61|2810.01|9941
1586453100000|2020-04-09 17:25:00|2813.36|2812.76|2816.11|2815.51|2816.61|2816.01|2809.86|2809.26|12387
1586453400000|2020-04-09 17:30:00|2816.36|2815.76|2814.36|2813.76|2819.11|2818.51|2813.11|2812.51|12202
1586453700000|2020-04-09 17:35:00|2814.61|2814.01|2804.11|2803.51|2815.11|2814.51|2802.36|2801.76|19644
1586454000000|2020-04-09 17:40:00|2803.86|2803.26|2806.61|2806.01|2809.61|2809.01|2803.61|2803.01|9741
1586454300000|2020-04-09 17:45:00|2806.86|2806.26|2800.11|2799.51|2807.11|2806.51|2800.11|2799.51|14520
1586454600000|2020-04-09 17:50:00|2800.36|2799.76|2801.86|2801.26|2805.36|2804.76|2796.61|2796.01|15482
1586454900000|2020-04-09 17:55:00|2801.61|2801.01|2806.36|2805.76|2807.36|2806.76|2799.61|2799.01|12316
1586455200000|2020-04-09 18:00:00|2806.11|2805.51|2795.11|2794.51|2807.36|2806.76|2794.86|2794.26|17390
1586455500000|2020-04-09 18:05:00|2794.86|2794.26|2791.11|2790.51|2795.61|2795.01|2787.61|2787.01|25894
1586455800000|2020-04-09 18:10:00|2790.86|2790.26|2790.86|2790.26|2795.86|2795.26|2790.36|2789.76|16601
1586456100000|2020-04-09 18:15:00|2790.61|2790.01|2787.36|2786.76|2792.86|2792.26|2784.61|2784.01|18235
1586456400000|2020-04-09 18:20:00|2787.86|2787.26|2790.86|2790.26|2792.11|2791.51|2782.11|2781.51|17604
1586456700000|2020-04-09 18:25:00|2790.61|2790.01|2785.61|2785.01|2794.11|2793.51|2784.61|2784.01|18693
1586457000000|2020-04-09 18:30:00|2785.36|2784.76|2787.11|2786.51|2795.36|2794.76|2784.61|2784.01|18631
1586457300000|2020-04-09 18:35:00|2786.86|2786.26|2790.36|2789.76|2791.36|2790.76|2785.36|2784.76|16386
1586457600000|2020-04-09 18:40:00|2790.61|2790.01|2787.61|2787.01|2792.61|2792.01|2783.36|2782.76|18293
1586457900000|2020-04-09 18:45:00|2787.36|2786.76|2776.11|2775.51|2789.86|2789.26|2774.86|2774.26|22757
1586458200000|2020-04-09 18:50:00|2775.86|2775.26|2765.11|2764.51|2777.86|2777.26|2764.86|2764.26|21354
1586458500000|2020-04-09 18:55:00|2764.86|2764.26|2772.86|2772.26|2773.36|2772.76|2762.11|2761.51|25541
1586458800000|2020-04-09 19:00:00|2773.36|2772.76|2770.86|2770.26|2774.36|2773.76|2767.61|2767.01|21545
1586459100000|2020-04-09 19:05:00|2770.61|2770.01|2780.61|2780.01|2780.86|2780.26|2766.86|2766.26|22844
1586459400000|2020-04-09 19:10:00|2780.86|2780.26|2783.86|2783.26|2785.36|2784.76|2778.61|2778.01|22015
1586459700000|2020-04-09 19:15:00|2784.11|2783.51|2781.86|2781.26|2786.86|2786.26|2779.61|2779.01|21135
1586460000000|2020-04-09 19:20:00|2782.03|2781.43|2778.53|2777.93|2784.53|2783.93|2776.28|2775.68|19461
1586460300000|2020-04-09 19:25:00|2778.78|2778.18|2789.78|2789.18|2789.78|2789.18|2778.78|2778.18|20276
1586460600000|2020-04-09 19:30:00|2790.28|2789.68|2795.78|2795.18|2796.03|2795.43|2789.78|2789.18|24147
1586460900000|2020-04-09 19:35:00|2796.03|2795.43|2792.28|2791.68|2796.53|2795.93|2784.28|2783.68|18844
1586461200000|2020-04-09 19:40:00|2792.03|2791.43|2793.28|2792.68|2796.78|2796.18|2788.28|2787.68|13585
1586461500000|2020-04-09 19:45:00|2793.78|2793.18|2782.03|2781.43|2795.15|2794.55|2781.28|2780.68|22861
1586461800000|2020-04-09 19:50:00|2782.28|2781.68|2792.03|2791.43|2793.28|2792.68|2778.28|2777.68|40811
1586462100000|2020-04-09 19:55:00|2791.78|2791.18|2789.78|2789.18|2794.53|2793.93|2787.03|2786.43|71715
1586462400000|2020-04-09 20:00:00|2789.72|2789.12|2793.82|2793.02|2794.94|2794.14|2785.57|2784.77|34641
1586462700000|2020-04-09 20:05:00|2793.57|2792.77|2794.07|2793.27|2794.82|2794.02|2790.57|2789.77|11680
1586463000000|2020-04-09 20:10:00|2794.19|2793.39|2790|2788.3|2794.82|2794.02|2788.44|2787.64|11966
1586463300000|2020-04-09 20:15:00|2790.03|2788.33|2791.39|2789.69|2791.39|2789.69|2789.76|2788.06|72
1586463600000|2020-04-09 20:20:00|2791.57|2789.87|2791.35|2789.65|2791.9|2790.2|2791.32|2789.62|0
1586463900000|2020-04-09 20:25:00|2791.28|2789.58|2790.16|2788.46|2791.43|2789.73|2790.12|2788.42|0
1586464200000|2020-04-09 20:30:00|2789.19|2788.39|2791.19|2790.39|2792.69|2791.89|2789.19|2788.39|2628
1586464500000|2020-04-09 20:35:00|2790.94|2790.14|2791.19|2790.39|2791.44|2790.64|2789.44|2788.64|1217
1586464800000|2020-04-09 20:40:00|2791.44|2790.64|2792.19|2791.39|2792.69|2791.89|2790.69|2789.89|1046
1586465100000|2020-04-09 20:45:00|2791.94|2791.14|2788.94|2788.14|2792.19|2791.39|2788.19|2787.39|1587
1586465400000|2020-04-09 20:50:00|2788.69|2787.89|2793.94|2793.14|2794.19|2793.39|2788.19|2787.39|1515
1586465700000|2020-04-09 20:55:00|2794.19|2793.39|2797.06|2795.36|2797.94|2797.14|2793.19|2792.39|1722
1586466000000|2020-04-09 21:00:00|2797.04|2795.34|2797.25|2795.55|2797.36|2795.66|2797.04|2795.34|1
1586728800000|2020-04-12 22:00:00|2814.44|2813.64|2782.44|2781.64|2816.94|2816.14|2782.44|2781.64|10543
1586729100000|2020-04-12 22:05:00|2782.07|2781.27|2784.94|2784.14|2792.44|2791.64|2781.44|2780.64|4555
1586729400000|2020-04-12 22:10:00|2784.82|2784.02|2766.44|2765.64|2786.07|2785.27|2765.69|2764.89|5844
1586729700000|2020-04-12 22:15:00|2766.32|2765.52|2744.57|2743.77|2770.82|2770.02|2729.32|2728.52|10083
1586730000000|2020-04-12 22:20:00|2744.69|2743.89|2753.69|2752.89|2754.19|2753.39|2740.19|2739.39|3964
1586730300000|2020-04-12 22:25:00|2753.82|2753.02|2746.19|2745.39|2754.69|2753.89|2744.32|2743.52|3241
1586730600000|2020-04-12 22:30:00|2746.32|2745.52|2754.69|2753.89|2757.44|2756.64|2742.32|2741.52|3259
1586730900000|2020-04-12 22:35:00|2754.57|2753.77|2760.32|2759.52|2761.07|2760.27|2754.44|2753.64|2366
1586731200000|2020-04-12 22:40:00|2760.44|2759.64|2757.69|2756.89|2760.57|2759.77|2756.07|2755.27|1656
1586731500000|2020-04-12 22:45:00|2757.57|2756.77|2762.07|2761.27|2763.69|2762.89|2753.19|2752.39|2197
1586731800000|2020-04-12 22:50:00|2761.82|2761.02|2757.32|2756.52|2762.07|2761.27|2755.82|2755.02|1778
1586732100000|2020-04-12 22:55:00|2756.94|2756.14|2760.19|2759.39|2761.32|2760.52|2756.57|2755.77|1336
1586732400000|2020-04-12 23:00:00|2760.44|2759.64|2763.69|2762.89|2763.82|2763.02|2759.44|2758.64|1196
1586732700000|2020-04-12 23:05:00|2763.44|2762.64|2769.32|2768.52|2770.69|2769.89|2762.32|2761.52|2688
1586733000000|2020-04-12 23:10:00|2769.19|2768.39|2767.69|2766.89|2771.07|2770.27|2766.32|2765.52|1418
1586733300000|2020-04-12 23:15:00|2767.82|2767.02|2758.07|2757.27|2769.32|2768.52|2756.82|2756.02|2785
1586733600000|2020-04-12 23:20:00|2757.94|2757.14|2760.69|2759.89|2761.32|2760.52|2757.94|2757.14|1014
1586733900000|2020-04-12 23:25:00|2760.82|2760.02|2756.19|2755.39|2760.82|2760.02|2753.07|2752.27|1889
1586734200000|2020-04-12 23:30:00|2756.94|2756.14|2752.69|2751.89|2757.69|2756.89|2752.57|2751.77|1075
1586734500000|2020-04-12 23:35:00|2752.57|2751.77|2757.94|2757.14|2758.69|2757.89|2752.57|2751.77|1554
1586734800000|2020-04-12 23:40:00|2758.32|2757.52|2755.07|2754.27|2760.19|2759.39|2754.19|2753.39|1287
1586735100000|2020-04-12 23:45:00|2755.32|2754.52|2752.69|2751.89|2756.32|2755.52|2748.94|2748.14|2362
1586735400000|2020-04-12 23:50:00|2752.44|2751.64|2755.32|2754.52|2755.82|2755.02|2749.57|2748.77|1391
1586735700000|2020-04-12 23:55:00|2755.19|2754.39|2753.82|2753.02|2756.82|2756.02|2753.69|2752.89|1655
1586736000000|2020-04-13 00:00:00|2753.94|2753.14|2758.82|2758.02|2759.82|2759.02|2752.57|2751.77|2391
1586736300000|2020-04-13 00:05:00|2758.94|2758.14|2759.69|2758.89|2759.82|2759.02|2755.07|2754.27|1773
1586736600000|2020-04-13 00:10:00|2759.82|2759.02|2753.32|2752.52|2759.82|2759.02|2752.44|2751.64|1842
1586736900000|2020-04-13 00:15:00|2753.57|2752.77|2749.44|2748.64|2756.19|2755.39|2748.69|2747.89|1522
1586737200000|2020-04-13 00:20:00|2749.69|2748.89|2752.19|2751.39|2752.82|2752.02|2748.82|2748.02|1460
1586737500000|2020-04-13 00:25:00|2752.32|2751.52|2754.57|2753.77|2756.32|2755.52|2752.32|2751.52|885
1586737800000|2020-04-13 00:30:00|2754.82|2754.02|2753.57|2752.77|2755.57|2754.77|2752.07|2751.27|1052
1586738100000|2020-04-13 00:35:00|2753.44|2752.64|2754.07|2753.27|2755.57|2754.77|2753.32|2752.52|731
1586738400000|2020-04-13 00:40:00|2754.32|2753.52|2751.57|2750.77|2755.82|2755.02|2750.82|2750.02|1016
1586738700000|2020-04-13 00:45:00|2751.69|2750.89|2744.07|2743.27|2751.69|2750.89|2742.94|2742.14|2411
1586739000000|2020-04-13 00:50:00|2743.82|2743.02|2744.57|2743.77|2744.57|2743.77|2741.32|2740.52|1345
1586739300000|2020-04-13 00:55:00|2744.44|2743.64|2742.57|2741.77|2746.57|2745.77|2742.57|2741.77|1209
1586739600000|2020-04-13 01:00:00|2742.82|2742.02|2744.57|2743.77|2749.32|2748.52|2742.44|2741.64|2505
1586739900000|2020-04-13 01:05:00|2744.69|2743.89|2745.94|2745.14|2747.44|2746.64|2740.19|2739.39|1574
1586740200000|2020-04-13 01:10:00|2745.82|2745.02|2747.32|2746.52|2750.82|2750.02|2744.82|2744.02|1008
1586740500000|2020-04-13 01:15:00|2747.44|2746.64|2750.82|2750.02|2751.82|2751.02|2746.07|2745.27|730
1586740800000|2020-04-13 01:20:00|2751.07|2750.27|2748.07|2747.27|2751.82|2751.02|2747.69|2746.89|1342
1586741100000|2020-04-13 01:25:00|2747.82|2747.02|2747.07|2746.27|2749.57|2748.77|2746.07|2745.27|1407
1586741400000|2020-04-13 01:30:00|2746.94|2746.14|2750.32|2749.52|2751.19|2750.39|2746.57|2745.77|626
1586741700000|2020-04-13 01:35:00|2750.07|2749.27|2756.32|2755.52|2756.82|2756.02|2749.57|2748.77|1096
1586742000000|2020-04-13 01:40:00|2756.19|2755.39|2756.44|2755.64|2758.82|2758.02|2754.07|2753.27|2016
1586742300000|2020-04-13 01:45:00|2756.57|2755.77|2757.44|2756.64|2757.82|2757.02|2754.32|2753.52|1563
1586742600000|2020-04-13 01:50:00|2757.57|2756.77|2756.57|2755.77|2757.94|2757.14|2753.82|2753.02|1466
1586742900000|2020-04-13 01:55:00|2756.32|2755.52|2754.19|2753.39|2756.32|2755.52|2753.07|2752.27|664
1586743200000|2020-04-13 02:00:00|2754.07|2753.27|2756.57|2755.77|2756.82|2756.02|2754.07|2753.27|1131
1586743500000|2020-04-13 02:05:00|2756.32|2755.52|2760.82|2760.02|2763.19|2762.39|2756.32|2755.52|2062
1586743800000|2020-04-13 02:10:00|2760.57|2759.77|2760.07|2759.27|2760.82|2760.02|2758.19|2757.39|1449
1586744100000|2020-04-13 02:15:00|2759.94|2759.14|2761.82|2761.02|2762.57|2761.77|2757.82|2757.02|1352
1586744400000|2020-04-13 02:20:00|2761.94|2761.14|2761.57|2760.77|2763.32|2762.52|2761.32|2760.52|504
1586744700000|2020-04-13 02:25:00|2761.44|2760.64|2760.32|2759.52|2761.82|2761.02|2760.07|2759.27|1377
1586745000000|2020-04-13 02:30:00|2760.44|2759.64|2755.44|2754.64|2761.82|2761.02|2755.32|2754.52|1032
1586745300000|2020-04-13 02:35:00|2755.32|2754.52|2753.69|2752.89|2756.94|2756.14|2753.07|2752.27|1126
1586745600000|2020-04-13 02:40:00|2753.82|2753.02|2757.94|2757.14|2758.07|2757.27|2753.57|2752.77|1590
1586745900000|2020-04-13 02:45:00|2757.82|2757.02|2756.82|2756.02|2758.82|2758.02|2756.57|2755.77|393
1586746200000|2020-04-13 02:50:00|2757.07|2756.27|2758.32|2757.52|2759.57|2758.77|2756.94|2756.14|861
1586746500000|2020-04-13 02:55:00|2758.44|2757.64|2757.19|2756.39|2758.82|2758.02|2756.32|2755.52|1723
1586746800000|2020-04-13 03:00:00|2756.94|2756.14|2756.57|2755.77|2757.32|2756.52|2756.07|2755.27|1089
1586747100000|2020-04-13 03:05:00|2756.82|2756.02|2759.07|2758.27|2759.32|2758.52|2756.19|2755.39|1185
1586747400000|2020-04-13 03:10:00|2759.19|2758.39|2759.57|2758.77|2759.82|2759.02|2757.32|2756.52|915
1586747700000|2020-04-13 03:15:00|2759.69|2758.89|2757.32|2756.52|2759.82|2759.02|2756.32|2755.52|772
1586748000000|2020-04-13 03:20:00|2757.44|2756.64|2757.07|2756.27|2758.19|2757.39|2757.07|2756.27|157
1586748300000|2020-04-13 03:25:00|2757.32|2756.52|2756.69|2755.89|2757.44|2756.64|2756.07|2755.27|176
1586748600000|2020-04-13 03:30:00|2756.82|2756.02|2749.82|2749.02|2756.82|2756.02|2748.69|2747.89|1913
1586748900000|2020-04-13 03:35:00|2749.94|2749.14|2750.82|2750.02|2752.19|2751.39|2749.94|2749.14|980
1586749200000|2020-04-13 03:40:00|2750.69|2749.89|2747.19|2746.39|2750.82|2750.02|2745.57|2744.77|2535
1586749500000|2020-04-13 03:45:00|2747.32|2746.52|2749.69|2748.89|2749.82|2749.02|2747.07|2746.27|1494
1586749800000|2020-04-13 03:50:00|2749.57|2748.77|2750.32|2749.52|2751.82|2751.02|2746.32|2745.52|1473
1586750100000|2020-04-13 03:55:00|2750.19|2749.39|2749.32|2748.52|2750.57|2749.77|2748.57|2747.77|660
1586750400000|2020-04-13 04:00:00|2749.57|2748.77|2746.82|2746.02|2749.57|2748.77|2746.19|2745.39|418
1586750700000|2020-04-13 04:05:00|2746.94|2746.14|2749.94|2749.14|2750.57|2749.77|2746.57|2745.77|369
1586751000000|2020-04-13 04:10:00|2749.82|2749.02|2748.57|2747.77|2751.19|2750.39|2748.32|2747.52|632
1586751300000|2020-04-13 04:15:00|2748.19|2747.39|2748.57|2747.77|2750.07|2749.27|2747.57|2746.77|212
1586751600000|2020-04-13 04:20:00|2748.69|2747.89|2745.69|2744.89|2749.07|2748.27|2745.57|2744.77|420
1586751900000|2020-04-13 04:25:00|2745.57|2744.77|2745.82|2745.02|2747.07|2746.27|2745.32|2744.52|440
1586752200000|2020-04-13 04:30:00|2746.07|2745.27|2746.32|2745.52|2746.82|2746.02|2745.07|2744.27|357
1586752500000|2020-04-13 04:35:00|2746.44|2745.64|2748.44|2747.64|2749.44|2748.64|2746.07|2745.27|363
1586752800000|2020-04-13 04:40:00|2748.57|2747.77|2749.07|2748.27|2750.07|2749.27|2748.57|2747.77|296
1586753100000|2020-04-13 04:45:00|2748.82|2748.02|2748.82|2748.02|2750.57|2749.77|2748.57|2747.77|890
1586753400000|2020-04-13 04:50:00|2748.69|2747.89|2750.19|2749.39|2751.69|2750.89|2748.19|2747.39|1190
1586753700000|2020-04-13 04:55:00|2750.32|2749.52|2750.82|2750.02|2751.82|2751.02|2749.44|2748.64|741
1586754000000|2020-04-13 05:00:00|2751.07|2750.27|2753.32|2752.52|2754.32|2753.52|2750.82|2750.02|558
1586754300000|2020-04-13 05:05:00|2753.19|2752.39|2752.57|2751.77|2754.57|2753.77|2752.32|2751.52|351
1586754600000|2020-04-13 05:10:00|2752.69|2751.89|2753.07|2752.27|2754.32|2753.52|2751.69|2750.89|1024
1586754900000|2020-04-13 05:15:00|2753.32|2752.52|2752.32|2751.52|2754.82|2754.02|2752.32|2751.52|546
1586755200000|2020-04-13 05:20:00|2752.44|2751.64|2750.44|2749.64|2752.57|2751.77|2748.32|2747.52|593
1586755500000|2020-04-13 05:25:00|2750.32|2749.52|2750.57|2749.77|2751.82|2751.02|2749.19|2748.39|304
1586755800000|2020-04-13 05:30:00|2750.32|2749.52|2749.44|2748.64|2750.44|2749.64|2747.19|2746.39|434
1586756100000|2020-04-13 05:35:00|2749.32|2748.52|2748.32|2747.52|2751.19|2750.39|2748.07|2747.27|529
1586756400000|2020-04-13 05:40:00|2748.19|2747.39|2750.69|2749.89|2751.07|2750.27|2747.32|2746.52|347
1586756700000|2020-04-13 05:45:00|2750.82|2750.02|2750.69|2749.89|2752.07|2751.27|2749.57|2748.77|777
1586757000000|2020-04-13 05:50:00|2750.82|2750.02|2745.44|2744.64|2752.32|2751.52|2745.44|2744.64|1226
1586757300000|2020-04-13 05:55:00|2745.07|2744.27|2745.69|2744.89|2747.07|2746.27|2744.57|2743.77|676
1586757600000|2020-04-13 06:00:00|2745.82|2745.02|2754.44|2753.64|2754.82|2754.02|2744.94|2744.14|1742
1586757900000|2020-04-13 06:05:00|2754.32|2753.52|2757.07|2756.27|2757.82|2757.02|2754.32|2753.52|1360
1586758200000|2020-04-13 06:10:00|2757.32|2756.52|2756.32|2755.52|2760.82|2760.02|2755.82|2755.02|1116
1586758500000|2020-04-13 06:15:00|2756.69|2755.89|2756.07|2755.27|2757.07|2756.27|2755.19|2754.39|485
1586758800000|2020-04-13 06:20:00|2755.94|2755.14|2756.69|2755.89|2759.07|2758.27|2755.82|2755.02|1209
1586759100000|2020-04-13 06:25:00|2756.82|2756.02|2757.32|2756.52|2758.07|2757.27|2755.44|2754.64|954
1586759400000|2020-04-13 06:30:00|2757.44|2756.64|2756.19|2755.39|2757.82|2757.02|2755.57|2754.77|304
1586759700000|2020-04-13 06:35:00|2756.07|2755.27|2760.94|2760.14|2761.07|2760.27|2756.07|2755.27|501
1586760000000|2020-04-13 06:40:00|2761.07|2760.27|2758.32|2757.52|2761.82|2761.02|2757.82|2757.02|621
1586760300000|2020-04-13 06:45:00|2758.19|2757.39|2758.82|2758.02|2759.82|2759.02|2757.57|2756.77|503
1586760600000|2020-04-13 06:50:00|2758.94|2758.14|2755.69|2754.89|2758.94|2758.14|2755.69|2754.89|382
1586760900000|2020-04-13 06:55:00|2755.57|2754.77|2755.57|2754.77|2756.57|2755.77|2755.19|2754.39|338
1586761200000|2020-04-13 07:00:00|2755.82|2755.02|2753.69|2752.89|2756.57|2755.77|2753.07|2752.27|733
1586761500000|2020-04-13 07:05:00|2753.57|2752.77|2753.57|2752.77|2754.19|2753.39|2752.57|2751.77|609
1586761800000|2020-04-13 07:10:00|2753.69|2752.89|2753.57|2752.77|2754.94|2754.14|2753.57|2752.77|247
1586762100000|2020-04-13 07:15:00|2753.07|2752.27|2756.07|2755.27|2756.32|2755.52|2752.32|2751.52|697
1586762400000|2020-04-13 07:20:00|2755.82|2755.02|2755.57|2754.77|2757.82|2757.02|2755.32|2754.52|348
1586762700000|2020-04-13 07:25:00|2755.82|2755.02|2752.57|2751.77|2755.82|2755.02|2751.57|2750.77|655
1586763000000|2020-04-13 07:30:00|2752.69|2751.89|2753.57|2752.77|2754.07|2753.27|2752.07|2751.27|311
1586763300000|2020-04-13 07:35:00|2753.32|2752.52|2755.07|2754.27|2755.82|2755.02|2752.82|2752.02|471
1586763600000|2020-04-13 07:40:00|2754.82|2754.02|2751.69|2750.89|2754.82|2754.02|2751.32|2750.52|508
1586763900000|2020-04-13 07:45:00|2751.32|2750.52|2752.57|2751.77|2753.32|2752.52|2751.07|2750.27|385
1586764200000|2020-04-13 07:50:00|2752.32|2751.52|2750.57|2749.77|2753.57|2752.77|2750.57|2749.77|417
1586764500000|2020-04-13 07:55:00|2750.82|2750.02|2751.82|2751.02|2752.57|2751.77|2750.57|2749.77|209
1586764800000|2020-04-13 08:00:00|2752.07|2751.27|2751.07|2750.27|2753.19|2752.39|2750.57|2749.77|458
1586765100000|2020-04-13 08:05:00|2750.94|2750.14|2751.19|2750.39|2751.82|2751.02|2750.32|2749.52|387
1586765400000|2020-04-13 08:10:00|2751.32|2750.52|2751.82|2751.02|2752.57|2751.77|2749.94|2749.14|513
1586765700000|2020-04-13 08:15:00|2751.94|2751.14|2752.07|2751.27|2753.19|2752.39|2750.94|2750.14|557
1586766000000|2020-04-13 08:20:00|2751.82|2751.02|2750.82|2750.02|2751.82|2751.02|2750.32|2749.52|313
1586766300000|2020-04-13 08:25:00|2751.07|2750.27|2748.57|2747.77|2751.32|2750.52|2748.57|2747.77|687
1586766600000|2020-04-13 08:30:00|2748.82|2748.02|2750.32|2749.52|2750.69|2749.89|2747.82|2747.02|649
1586766900000|2020-04-13 08:35:00|2750.07|2749.27|2749.82|2749.02|2751.57|2750.77|2749.57|2748.77|422
1586767200000|2020-04-13 08:40:00|2749.69|2748.89|2749.69|2748.89|2750.57|2749.77|2749.07|2748.27|264
1586767500000|2020-04-13 08:45:00|2749.82|2749.02|2748.57|2747.77|2750.07|2749.27|2748.07|2747.27|319
1586767800000|2020-04-13 08:50:00|2748.69|2747.89|2750.82|2750.02|2750.94|2750.14|2748.07|2747.27|342
1586768100000|2020-04-13 08:55:00|2750.94|2750.14|2753.32|2752.52|2753.57|2752.77|2750.57|2749.77|630
1586768400000|2020-04-13 09:00:00|2753.07|2752.27|2755.32|2754.52|2756.19|2755.39|2752.57|2751.77|732
1586768700000|2020-04-13 09:05:00|2755.57|2754.77|2755.32|2754.52|2755.82|2755.02|2753.82|2753.02|482
1586769000000|2020-04-13 09:10:00|2755.57|2754.77|2756.94|2756.14|2757.19|2756.39|2754.69|2753.89|412
1586769300000|2020-04-13 09:15:00|2757.07|2756.27|2756.57|2755.77|2757.57|2756.77|2756.07|2755.27|466
1586769600000|2020-04-13 09:20:00|2756.82|2756.02|2757.32|2756.52|2757.57|2756.77|2755.57|2754.77|296
1586769900000|2020-04-13 09:25:00|2757.57|2756.77|2755.57|2754.77|2758.94|2758.14|2755.57|2754.77|967
1586770200000|2020-04-13 09:30:00|2755.82|2755.02|2755.57|2754.77|2755.94|2755.14|2754.07|2753.27|677
1586770500000|2020-04-13 09:35:00|2755.44|2754.64|2754.32|2753.52|2756.07|2755.27|2754.07|2753.27|573
1586770800000|2020-04-13 09:40:00|2754.57|2753.77|2752.57|2751.77|2754.82|2754.02|2752.32|2751.52|935
1586771100000|2020-04-13 09:45:00|2752.69|2751.89|2753.32|2752.52|2753.44|2752.64|2752.32|2751.52|428
1586771400000|2020-04-13 09:50:00|2753.57|2752.77|2753.32|2752.52|2754.32|2753.52|2752.57|2751.77|380
1586771700000|2020-04-13 09:55:00|2753.44|2752.64|2752.82|2752.02|2754.07|2753.27|2752.32|2751.52|389
1586772000000|2020-04-13 10:00:00|2753.07|2752.27|2755.07|2754.27|2755.57|2754.77|2752.94|2752.14|511
1586772300000|2020-04-13 10:05:00|2754.82|2754.02|2754.44|2753.64|2755.19|2754.39|2753.82|2753.02|334
1586772600000|2020-04-13 10:10:00|2754.32|2753.52|2751.19|2750.39|2754.44|2753.64|2750.32|2749.52|873
1586772900000|2020-04-13 10:15:00|2751.07|2750.27|2752.82|2752.02|2754.82|2754.02|2750.57|2749.77|751
1586773200000|2020-04-13 10:20:00|2752.57|2751.77|2755.19|2754.39|2755.32|2754.52|2751.94|2751.14|419
1586773500000|2020-04-13 10:25:00|2755.07|2754.27|2754.57|2753.77|2755.82|2755.02|2754.44|2753.64|320
1586773800000|2020-04-13 10:30:00|2754.44|2753.64|2756.07|2755.27|2756.82|2756.02|2754.32|2753.52|412
1586774100000|2020-04-13 10:35:00|2756.44|2755.64|2760.07|2759.27|2761.57|2760.77|2756.19|2755.39|1661
1586774400000|2020-04-13 10:40:00|2759.82|2759.02|2762.32|2761.52|2762.44|2761.64|2759.57|2758.77|621
1586774700000|2020-04-13 10:45:00|2762.07|2761.27|2762.44|2761.64|2766.32|2765.52|2761.82|2761.02|1491
1586775000000|2020-04-13 10:50:00|2762.57|2761.77|2760.57|2759.77|2762.82|2762.02|2760.44|2759.64|794
1586775300000|2020-04-13 10:55:00|2760.07|2759.27|2760.32|2759.52|2762.07|2761.27|2760.07|2759.27|491
1586775600000|2020-04-13 11:00:00|2760.57|2759.77|2762.82|2762.02|2763.94|2763.14|2760.57|2759.77|1026
1586775900000|2020-04-13 11:05:00|2762.57|2761.77|2764.82|2764.02|2765.32|2764.52|2762.57|2761.77|690
1586776200000|2020-04-13 11:10:00|2764.57|2763.77|2764.32|2763.52|2765.07|2764.27|2763.57|2762.77|620
1586776500000|2020-04-13 11:15:00|2764.44|2763.64|2767.32|2766.52|2767.32|2766.52|2763.19|2762.39|1307
1586776800000|2020-04-13 11:20:00|2767.69|2766.89|2769.32|2768.52|2769.82|2769.02|2766.82|2766.02|1439
1586777100000|2020-04-13 11:25:00|2769.19|2768.39|2770.82|2770.02|2771.07|2770.27|2768.57|2767.77|1442
1586777400000|2020-04-13 11:30:00|2771.07|2770.27|2773.44|2772.64|2774.32|2773.52|2771.07|2770.27|2654
1586777700000|2020-04-13 11:35:00|2773.32|2772.52|2773.57|2772.77|2775.07|2774.27|2772.69|2771.89|1398
1586778000000|2020-04-13 11:40:00|2773.32|2772.52|2769.57|2768.77|2773.32|2772.52|2769.57|2768.77|1324
1586778300000|2020-04-13 11:45:00|2769.82|2769.02|2770.82|2770.02|2771.82|2771.02|2769.69|2768.89|1635
1586778600000|2020-04-13 11:50:00|2771.32|2770.52|2776.57|2775.77|2777.32|2776.52|2771.32|2770.52|2124
1586778900000|2020-04-13 11:55:00|2776.82|2776.02|2775.94|2775.14|2777.07|2776.27|2774.57|2773.77|1145
1586779200000|2020-04-13 12:00:00|2776.07|2775.27|2774.19|2773.39|2777.57|2776.77|2772.32|2771.52|3459
1586779500000|2020-04-13 12:05:00|2774.07|2773.27|2782.07|2781.27|2782.57|2781.77|2773.57|2772.77|4508
1586779800000|2020-04-13 12:10:00|2781.82|2781.02|2780.32|2779.52|2782.57|2781.77|2779.82|2779.02|3976
1586780100000|2020-04-13 12:15:00|2780.19|2779.39|2777.44|2776.64|2783.32|2782.52|2777.07|2776.27|3284
1586780400000|2020-04-13 12:20:00|2777.57|2776.77|2777.07|2776.27|2778.69|2777.89|2772.82|2772.02|4028
1586780700000|2020-04-13 12:25:00|2777.32|2776.52|2777.82|2777.02|2779.57|2778.77|2776.07|2775.27|1686
1586781000000|2020-04-13 12:30:00|2778.19|2777.39|2780.94|2780.14|2781.57|2780.77|2776.57|2775.77|2615
1586781300000|2020-04-13 12:35:00|2780.82|2780.02|2780.82|2780.02|2781.82|2781.02|2778.57|2777.77|2429
1586781600000|2020-04-13 12:40:00|2780.57|2779.77|2776.32|2775.52|2781.07|2780.27|2774.57|2773.77|3706
1586781900000|2020-04-13 12:45:00|2776.44|2775.64|2783.07|2782.27|2784.07|2783.27|2776.44|2775.64|3701
1586782200000|2020-04-13 12:50:00|2782.94|2782.14|2781.82|2781.02|2786.32|2785.52|2781.32|2780.52|3590
1586782500000|2020-04-13 12:55:00|2781.57|2780.77|2780.82|2780.02|2781.57|2780.77|2777.07|2776.27|4303
1586782800000|2020-04-13 13:00:00|2781.07|2780.27|2782.82|2782.02|2783.07|2782.27|2780.57|2779.77|3192
1586783100000|2020-04-13 13:05:00|2782.57|2781.77|2781.32|2780.52|2784.07|2783.27|2780.32|2779.52|3105
1586783400000|2020-04-13 13:10:00|2781.07|2780.27|2783.57|2782.77|2784.82|2784.02|2781.07|2780.27|3649
1586783700000|2020-04-13 13:15:00|2783.82|2783.02|2785.94|2785.14|2787.32|2786.52|2781.07|2780.27|6139
1586784000000|2020-04-13 13:20:00|2785.82|2785.02|2786.32|2785.52|2789.07|2788.27|2785.82|2785.02|5801
1586784300000|2020-04-13 13:25:00|2786.07|2785.27|2778.57|2777.77|2786.32|2785.52|2778.32|2777.52|6989
1586784600000|2020-04-13 13:30:00|2778.47|2777.87|2768.22|2767.62|2781.47|2780.87|2766.72|2766.12|31673
1586784900000|2020-04-13 13:35:00|2767.97|2767.37|2773.97|2773.37|2774.47|2773.87|2762.47|2761.87|31101
1586785200000|2020-04-13 13:40:00|2774.22|2773.62|2758.72|2758.12|2774.97|2774.37|2757.72|2757.12|24280
1586785500000|2020-04-13 13:45:00|2758.97|2758.37|2751.72|2751.12|2761.47|2760.87|2747.72|2747.12|28228
1586785800000|2020-04-13 13:50:00|2751.84|2751.24|2753.47|2752.87|2757.97|2757.37|2750.97|2750.37|17489
1586786100000|2020-04-13 13:55:00|2753.72|2753.12|2748.72|2748.12|2760.72|2760.12|2746.97|2746.37|16574
1586786400000|2020-04-13 14:00:00|2748.97|2748.37|2759.22|2758.62|2760.22|2759.62|2746.72|2746.12|21872
1586786700000|2020-04-13 14:05:00|2759.09|2758.49|2758.72|2758.12|2763.22|2762.62|2754.72|2754.12|17078
1586787000000|2020-04-13 14:10:00|2758.97|2758.37|2755.22|2754.62|2760.72|2760.12|2751.97|2751.37|15725
1586787300000|2020-04-13 14:15:00|2754.97|2754.37|2744.22|2743.62|2754.97|2754.37|2742.97|2742.37|18769
1586787600000|2020-04-13 14:20:00|2744.72|2744.12|2736.07|2735.47|2748.47|2747.87|2736.07|2735.47|25238
1586787900000|2020-04-13 14:25:00|2735.82|2735.22|2742.07|2741.47|2744.07|2743.47|2734.82|2734.22|23062
1586788200000|2020-04-13 14:30:00|2742.32|2741.72|2741.95|2741.35|2744.45|2743.85|2737.32|2736.72|18050
1586788500000|2020-04-13 14:35:00|2742.2|2741.6|2734.2|2733.6|2743.95|2743.35|2732.45|2731.85|16893
1586788800000|2020-04-13 14:40:00|2733.95|2733.35|2731.7|2731.1|2736.7|2736.1|2730.7|2730.1|16792
1586789100000|2020-04-13 14:45:00|2732.2|2731.6|2733.45|2732.85|2739.2|2738.6|2732.2|2731.6|15410
1586789400000|2020-04-13 14:50:00|2733.7|2733.1|2729.95|2729.35|2736.95|2736.35|2727.95|2727.35|17474
1586789700000|2020-04-13 14:55:00|2730.2|2729.6|2733.88|2733.28|2734.63|2734.03|2728.7|2728.1|13857
1586790000000|2020-04-13 15:00:00|2734.13|2733.53|2729.88|2729.28|2734.13|2733.53|2725.88|2725.28|17974
1586790300000|2020-04-13 15:05:00|2729.63|2729.03|2722.88|2722.28|2729.63|2729.03|2720.63|2720.03|18603
1586790600000|2020-04-13 15:10:00|2723.13|2722.53|2728.38|2727.78|2729.38|2728.78|2723.13|2722.53|15839
1586790900000|2020-04-13 15:15:00|2728.63|2728.03|2732.13|2731.53|2733.63|2733.03|2728.13|2727.53|16237
1586791200000|2020-04-13 15:20:00|2732.25|2731.65|2736.13|2735.53|2736.88|2736.28|2729.38|2728.78|13688
1586791500000|2020-04-13 15:25:00|2735.88|2735.28|2741.63|2741.03|2742.88|2742.28|2735.88|2735.28|13553
1586791800000|2020-04-13 15:30:00|2741.88|2741.28|2738.63|2738.03|2742.13|2741.53|2735.13|2734.53|14098
1586792100000|2020-04-13 15:35:00|2738.13|2737.53|2738.13|2737.53|2741.38|2740.78|2736.88|2736.28|9883
1586792400000|2020-04-13 15:40:00|2738.38|2737.78|2735.88|2735.28|2738.88|2738.28|2732.88|2732.28|13766
1586792700000|2020-04-13 15:45:00|2735.63|2735.03|2744.38|2743.78|2745.13|2744.53|2735.13|2734.53|13689
1586793000000|2020-04-13 15:50:00|2744.25|2743.65|2745.63|2745.03|2746.13|2745.53|2741.88|2741.28|11858
1586793300000|2020-04-13 15:55:00|2745.38|2744.78|2742.63|2742.03|2747.38|2746.78|2741.63|2741.03|13503
1586793600000|2020-04-13 16:00:00|2742.38|2741.78|2750.38|2749.78|2750.38|2749.78|2740.63|2740.03|15539
1586793900000|2020-04-13 16:05:00|2750.13|2749.53|2749.13|2748.53|2752.38|2751.78|2748.13|2747.53|14208
1586794200000|2020-04-13 16:10:00|2749|2748.4|2754.38|2753.78|2754.38|2753.78|2747.63|2747.03|11577
1586794500000|2020-04-13 16:15:00|2754.63|2754.03|2756.13|2755.53|2757.13|2756.53|2751.63|2751.03|13369
1586794800000|2020-04-13 16:20:00|2756.63|2756.03|2752.63|2752.03|2756.88|2756.28|2751.38|2750.78|12278
1586795100000|2020-04-13 16:25:00|2752.38|2751.78|2748.38|2747.78|2755.25|2754.65|2748.13|2747.53|10341
1586795400000|2020-04-13 16:30:00|2748.13|2747.53|2742.88|2742.28|2748.13|2747.53|2742.63|2742.03|12045
1586795700000|2020-04-13 16:35:00|2743.13|2742.53|2742.38|2741.78|2745.88|2745.28|2740.63|2740.03|10419
1586796000000|2020-04-13 16:40:00|2742.63|2742.03|2745.49|2744.89|2747.03|2746.43|2742.38|2741.78|11197
1586796300000|2020-04-13 16:45:00|2745.61|2745.01|2747.83|2747.23|2749.83|2749.23|2744.74|2744.14|8868
1586796600000|2020-04-13 16:50:00|2747.58|2746.98|2738.08|2737.48|2747.58|2746.98|2738.08|2737.48|14352
1586796900000|2020-04-13 16:55:00|2738.58|2737.98|2739.83|2739.23|2740.08|2739.48|2736.33|2735.73|16091
1586797200000|2020-04-13 17:00:00|2739.58|2738.98|2737.33|2736.73|2739.58|2738.98|2735.08|2734.48|13885
1586797500000|2020-04-13 17:05:00|2737.58|2736.98|2741.08|2740.48|2741.33|2740.73|2735.83|2735.23|11567
1586797800000|2020-04-13 17:10:00|2741.33|2740.73|2734.33|2733.73|2741.58|2740.98|2732.08|2731.48|16560
1586798100000|2020-04-13 17:15:00|2734.58|2733.98|2736.08|2735.48|2736.33|2735.73|2731.33|2730.73|14096
1586798400000|2020-04-13 17:20:00|2736.33|2735.73|2734.33|2733.73|2736.33|2735.73|2732.83|2732.23|15713
1586798700000|2020-04-13 17:25:00|2734.08|2733.48|2736.08|2735.48|2737.08|2736.48|2731.33|2730.73|14793
1586799000000|2020-04-13 17:30:00|2735.83|2735.23|2740.08|2739.48|2740.83|2740.23|2733.83|2733.23|11739
1586799300000|2020-04-13 17:35:00|2739.83|2739.23|2744.83|2744.23|2745.83|2745.23|2738.08|2737.48|11167
1586799600000|2020-04-13 17:40:00|2744.58|2743.98|2747.08|2746.48|2748.58|2747.98|2743.7|2743.1|12040
1586799900000|2020-04-13 17:45:00|2747.33|2746.73|2744.33|2743.73|2748.83|2748.23|2743.83|2743.23|9511
1586800200000|2020-04-13 17:50:00|2744.58|2743.98|2750.83|2750.23|2751.08|2750.48|2744.33|2743.73|10126
1586800500000|2020-04-13 17:55:00|2751.33|2750.73|2747.83|2747.23|2752.83|2752.23|2746.83|2746.23|7920
1586800800000|2020-04-13 18:00:00|2748.08|2747.48|2750.33|2749.73|2752.08|2751.48|2745.33|2744.73|16170
1586801100000|2020-04-13 18:05:00|2750.58|2749.98|2747.33|2746.73|2755.2|2754.6|2747.08|2746.48|11508
1586801400000|2020-04-13 18:10:00|2747.83|2747.23|2738.83|2738.23|2748.58|2747.98|2738.33|2737.73|12650
1586801700000|2020-04-13 18:15:00|2739.08|2738.48|2744.83|2744.23|2745.08|2744.48|2738.33|2737.73|10440
1586802000000|2020-04-13 18:20:00|2745.08|2744.48|2742.08|2741.48|2745.08|2744.48|2738.58|2737.98|9646
1586802300000|2020-04-13 18:25:00|2742.33|2741.73|2743.08|2742.48|2743.58|2742.98|2736.83|2736.23|11934
1586802600000|2020-04-13 18:30:00|2743.33|2742.73|2745.83|2745.23|2746.83|2746.23|2742.33|2741.73|9696
1586802900000|2020-04-13 18:35:00|2745.33|2744.73|2741.83|2741.23|2745.83|2745.23|2740.58|2739.98|7996
1586803200000|2020-04-13 18:40:00|2742.33|2741.73|2740.58|2739.98|2743.83|2743.23|2738.58|2737.98|7547
1586803500000|2020-04-13 18:45:00|2740.83|2740.23|2747.08|2746.48|2750.08|2749.48|2739.58|2738.98|9656
1586803800000|2020-04-13 18:50:00|2746.83|2746.23|2747.08|2746.48|2749.58|2748.98|2745.08|2744.48|6869
1586804100000|2020-04-13 18:55:00|2746.83|2746.23|2749.33|2748.73|2751.08|2750.48|2745.33|2744.73|6740
1586804400000|2020-04-13 19:00:00|2749.08|2748.48|2741.33|2740.73|2750.08|2749.48|2739.83|2739.23|9461
1586804700000|2020-04-13 19:05:00|2741.58|2740.98|2741.08|2740.48|2745.08|2744.48|2739.33|2738.73|8467
1586805000000|2020-04-13 19:10:00|2741.33|2740.73|2743.33|2742.73|2745.83|2745.23|2739.58|2738.98|7458
1586805300000|2020-04-13 19:15:00|2743.58|2742.98|2755.58|2754.98|2755.83|2755.23|2740.83|2740.23|17331
1586805600000|2020-04-13 19:20:00|2755.83|2755.23|2754.08|2753.48|2758.83|2758.23|2751.33|2750.73|18866
1586805900000|2020-04-13 19:25:00|2753.83|2753.23|2755.83|2755.23|2755.95|2755.35|2750.33|2749.73|12279
1586806200000|2020-04-13 19:30:00|2756.33|2755.73|2762.58|2761.98|2763.58|2762.98|2753.08|2752.48|21484
1586806500000|2020-04-13 19:35:00|2762.33|2761.73|2764.08|2763.48|2764.83|2764.23|2759.33|2758.73|22899
1586806800000|2020-04-13 19:40:00|2763.83|2763.23|2766.83|2766.23|2767.08|2766.48|2760.08|2759.48|14454
1586807100000|2020-04-13 19:45:00|2767.08|2766.48|2770.83|2770.23|2771.08|2770.48|2762.08|2761.48|19857
1586807400000|2020-04-13 19:50:00|2767.7|2767.1|2762.33|2761.73|2767.7|2767.1|2754.08|2753.48|40624
1586807700000|2020-04-13 19:55:00|2762.08|2761.48|2762.83|2762.23|2766.08|2765.48|2757.08|2756.48|49470
1586808000000|2020-04-13 20:00:00|2762.49|2761.89|2765.34|2764.54|2768.09|2767.29|2762.49|2761.79|24987
1586808300000|2020-04-13 20:05:00|2765.21|2764.41|2765.59|2764.79|2767.34|2766.54|2763.09|2762.29|8361
1586808600000|2020-04-13 20:10:00|2765.84|2765.04|2769.92|2768.22|2770.21|2769.41|2763.34|2762.54|15052
1586808900000|2020-04-13 20:15:00|2769.95|2768.25|2770.67|2768.97|2770.67|2768.97|2769.51|2767.81|2
1586809200000|2020-04-13 20:20:00|2770.49|2768.79|2770.16|2768.46|2770.63|2768.93|2770.16|2768.46|0
1586809500000|2020-04-13 20:25:00|2769.84|2768.14|2769.73|2768.03|2770.16|2768.46|2769.73|2768.03|0
1586809800000|2020-04-13 20:30:00|2769.46|2768.66|2766.71|2765.91|2770.21|2769.41|2765.21|2764.41|3252
1586810100000|2020-04-13 20:35:00|2766.96|2766.16|2768.21|2767.41|2769.21|2768.41|2765.46|2764.66|1291
1586810400000|2020-04-13 20:40:00|2767.96|2767.16|2769.46|2768.66|2770.71|2769.91|2767.96|2767.16|1771
1586810700000|2020-04-13 20:45:00|2769.71|2768.91|2768.96|2768.16|2769.96|2769.16|2766.71|2765.91|1011
1586811000000|2020-04-13 20:50:00|2768.46|2767.66|2769.71|2768.91|2769.71|2768.91|2767.96|2767.16|913
1586811300000|2020-04-13 20:55:00|2769.46|2768.66|2771.08|2769.38|2771.12|2769.66|2767.96|2767.16|1388
1586811600000|2020-04-13 21:00:00|2771.12|2769.42|2770.87|2769.17|2771.15|2769.45|2770.47|2768.77|1
1586811900000|2020-04-13 21:05:00|2770.83|2769.13|2770.87|2769.17|2770.94|2769.24|2770.51|2768.81|0
1586812200000|2020-04-13 21:10:00|2770.94|2769.24|2771.08|2769.38|2771.08|2769.38|2770.87|2769.17|0
1586812500000|2020-04-13 21:15:00|2771.01|2769.31|2770.43|2768.73|2771.01|2769.31|2770.43|2768.73|0
1586812800000|2020-04-13 21:20:00|2770.58|2768.88|2770.61|2768.91|2770.61|2768.91|2770.51|2768.81|0
1586813100000|2020-04-13 21:25:00|2770.43|2768.73|2770.29|2768.59|2770.51|2768.81|2770.1|2768.4|0
1586813400000|2020-04-13 21:30:00|2770.36|2768.66|2770.51|2768.81|2770.58|2768.88|2769.34|2767.64|0
1586813700000|2020-04-13 21:35:00|2770.58|2768.88|2770.76|2769.06|2770.83|2769.13|2770.54|2768.84|0
1586814000000|2020-04-13 21:40:00|2770.61|2768.91|2770.83|2769.13|2770.94|2769.24|2770.61|2768.91|0
1586814300000|2020-04-13 21:45:00|2770.76|2769.06|2771.01|2769.31|2771.04|2769.34|2770.29|2768.59|0
1586814600000|2020-04-13 21:50:00|2771.56|2769.86|2771.99|2770.29|2772.32|2770.62|2771.34|2769.64|0
1586814900000|2020-04-13 21:55:00|2772.03|2770.33|2771.92|2770.22|2772.68|2770.98|2771.85|2770.15|0
1586815200000|2020-04-13 22:00:00|2770.96|2770.16|2771.84|2771.04|2775.84|2775.04|2770.09|2769.29|2057
1586815500000|2020-04-13 22:05:00|2772.34|2771.54|2777.09|2776.29|2777.34|2776.54|2771.09|2770.29|1364
1586815800000|2020-04-13 22:10:00|2776.96|2776.16|2771.21|2770.41|2777.59|2776.79|2770.84|2770.04|2295
1586816100000|2020-04-13 22:15:00|2771.34|2770.54|2772.59|2771.79|2774.34|2773.54|2769.09|2768.29|2245
1586816400000|2020-04-13 22:20:00|2772.46|2771.66|2773.84|2773.04|2777.09|2776.29|2772.34|2771.54|2246
1586816700000|2020-04-13 22:25:00|2773.59|2772.79|2774.59|2773.79|2775.84|2775.04|2772.34|2771.54|3958
1586817000000|2020-04-13 22:30:00|2774.84|2774.04|2778.09|2777.29|2778.59|2777.79|2773.59|2772.79|1615
1586817300000|2020-04-13 22:35:00|2778.59|2777.79|2779.46|2778.66|2779.59|2778.79|2776.84|2776.04|1196
1586817600000|2020-04-13 22:40:00|2779.59|2778.79|2778.84|2778.04|2780.84|2780.04|2778.59|2777.79|973
1586817900000|2020-04-13 22:45:00|2778.96|2778.16|2780.59|2779.79|2780.59|2779.79|2777.46|2776.66|468
1586818200000|2020-04-13 22:50:00|2780.34|2779.54|2780.34|2779.54|2780.84|2780.04|2779.09|2778.29|523
1586818500000|2020-04-13 22:55:00|2780.21|2779.41|2777.59|2776.79|2780.34|2779.54|2777.34|2776.54|1286
1586818800000|2020-04-13 23:00:00|2777.46|2776.66|2778.46|2777.66|2778.84|2778.04|2776.84|2776.04|700
1586819100000|2020-04-13 23:05:00|2778.34|2777.54|2776.34|2775.54|2778.84|2778.04|2776.34|2775.54|451
1586819400000|2020-04-13 23:10:00|2776.46|2775.66|2776.59|2775.79|2778.09|2777.29|2776.34|2775.54|250
1586819700000|2020-04-13 23:15:00|2776.71|2775.91|2778.09|2777.29|2778.59|2777.79|2776.34|2775.54|218
1586820000000|2020-04-13 23:20:00|2778.34|2777.54|2778.59|2777.79|2778.84|2778.04|2777.71|2776.91|299
1586820300000|2020-04-13 23:25:00|2778.46|2777.66|2777.34|2776.54|2778.59|2777.79|2776.84|2776.04|245
1586820600000|2020-04-13 23:30:00|2777.59|2776.79|2776.59|2775.79|2777.84|2777.04|2775.84|2775.04|516
1586820900000|2020-04-13 23:35:00|2776.46|2775.66|2776.59|2775.79|2777.09|2776.29|2776.34|2775.54|177
1586821200000|2020-04-13 23:40:00|2776.34|2775.54|2776.09|2775.29|2777.09|2776.29|2775.84|2775.04|160
1586821500000|2020-04-13 23:45:00|2775.96|2775.16|2776.09|2775.29|2776.09|2775.29|2774.09|2773.29|526
1586821800000|2020-04-13 23:50:00|2776.21|2775.41|2776.84|2776.04|2776.84|2776.04|2775.21|2774.41|485
1586822100000|2020-04-13 23:55:00|2776.71|2775.91|2777.84|2777.04|2777.84|2777.04|2775.84|2775.04|761
1586822400000|2020-04-14 00:00:00|2777.59|2776.79|2774.84|2774.04|2777.59|2776.79|2773.21|2772.41|1218
1586822700000|2020-04-14 00:05:00|2775.09|2774.29|2767.84|2767.04|2776.09|2775.29|2767.59|2766.79|1461
1586823000000|2020-04-14 00:10:00|2768.09|2767.29|2766.96|2766.16|2769.84|2769.04|2766.59|2765.79|1427
1586823300000|2020-04-14 00:15:00|2767.09|2766.29|2766.84|2766.04|2769.59|2768.79|2766.59|2765.79|950
1586823600000|2020-04-14 00:20:00|2766.71|2765.91|2764.34|2763.54|2767.59|2766.79|2763.84|2763.04|1170
1586823900000|2020-04-14 00:25:00|2764.21|2763.41|2763.09|2762.29|2765.21|2764.41|2762.59|2761.79|824
1586824200000|2020-04-14 00:30:00|2762.59|2761.79|2767.59|2766.79|2767.71|2766.91|2762.59|2761.79|823
1586824500000|2020-04-14 00:35:00|2767.34|2766.54|2769.46|2768.66|2771.21|2770.41|2767.34|2766.54|1140
1586824800000|2020-04-14 00:40:00|2769.59|2768.79|2769.34|2768.54|2770.84|2770.04|2768.09|2767.29|794
1586825100000|2020-04-14 00:45:00|2769.59|2768.79|2767.34|2766.54|2769.59|2768.79|2765.59|2764.79|762
1586825400000|2020-04-14 00:50:00|2767.59|2766.79|2769.21|2768.41|2769.84|2769.04|2766.34|2765.54|475
1586825700000|2020-04-14 00:55:00|2769.09|2768.29|2771.59|2770.79|2771.84|2771.04|2768.59|2767.79|1186
1586826000000|2020-04-14 01:00:00|2771.71|2770.91|2771.96|2771.16|2772.34|2771.54|2769.84|2769.04|546
1586826300000|2020-04-14 01:05:00|2772.09|2771.29|2771.84|2771.04|2773.09|2772.29|2770.59|2769.79|562
1586826600000|2020-04-14 01:10:00|2771.96|2771.16|2774.84|2774.04|2776.09|2775.29|2771.84|2771.04|982
1586826900000|2020-04-14 01:15:00|2774.71|2773.91|2779.84|2779.04|2780.09|2779.29|2773.59|2772.79|1394
1586827200000|2020-04-14 01:20:00|2779.96|2779.16|2778.96|2778.16|2781.34|2780.54|2778.34|2777.54|1192
1586827500000|2020-04-14 01:25:00|2778.84|2778.04|2776.84|2776.04|2781.09|2780.29|2776.46|2775.66|1146
1586827800000|2020-04-14 01:30:00|2776.59|2775.79|2783.71|2782.91|2785.09|2784.29|2775.71|2774.91|1818
1586828100000|2020-04-14 01:35:00|2783.84|2783.04|2782.09|2781.29|2784.34|2783.54|2781.09|2780.29|1139
1586828400000|2020-04-14 01:40:00|2781.96|2781.16|2783.96|2783.16|2785.84|2785.04|2781.96|2781.16|1549
1586828700000|2020-04-14 01:45:00|2783.84|2783.04|2784.59|2783.79|2785.09|2784.29|2783.46|2782.66|650
1586829000000|2020-04-14 01:50:00|2784.71|2783.91|2798.84|2798.04|2801.84|2801.04|2783.09|2782.29|4784
1586829300000|2020-04-14 01:55:00|2798.59|2797.79|2797.59|2796.79|2801.59|2800.79|2795.34|2794.54|3883
1586829600000|2020-04-14 02:00:00|2796.84|2796.04|2800.34|2799.54|2802.46|2801.66|2796.84|2796.04|2251
1586829900000|2020-04-14 02:05:00|2800.59|2799.79|2796.96|2796.16|2802.84|2802.04|2796.84|2796.04|4596
1586830200000|2020-04-14 02:10:00|2797.09|2796.29|2796.84|2796.04|2797.34|2796.54|2794.59|2793.79|1995
1586830500000|2020-04-14 02:15:00|2797.09|2796.29|2794.71|2793.91|2797.84|2797.04|2793.84|2793.04|1113
1586830800000|2020-04-14 02:20:00|2794.59|2793.79|2796.96|2796.16|2798.71|2797.91|2794.59|2793.79|1298
1586831100000|2020-04-14 02:25:00|2796.84|2796.04|2797.59|2796.79|2797.84|2797.04|2794.84|2794.04|1253
1586831400000|2020-04-14 02:30:00|2798.09|2797.29|2806.09|2805.29|2807.09|2806.29|2797.84|2797.04|3412
1586831700000|2020-04-14 02:35:00|2806.21|2805.41|2807.09|2806.29|2808.34|2807.54|2806.21|2805.41|1966
1586832000000|2020-04-14 02:40:00|2806.96|2806.16|2803.46|2802.66|2807.84|2807.04|2803.34|2802.54|1380
1586832300000|2020-04-14 02:45:00|2803.59|2802.79|2803.34|2802.54|2804.21|2803.41|2801.84|2801.04|976
1586832600000|2020-04-14 02:50:00|2803.59|2802.79|2804.59|2803.79|2806.09|2805.29|2802.71|2801.91|881
1586832900000|2020-04-14 02:55:00|2804.34|2803.54|2804.34|2803.54|2806.34|2805.54|2802.84|2802.04|875
1586833200000|2020-04-14 03:00:00|2804.09|2803.29|2803.59|2802.79|2804.84|2804.04|2802.59|2801.79|573
1586833500000|2020-04-14 03:05:00|2803.84|2803.04|2802.59|2801.79|2804.09|2803.29|2802.34|2801.54|642
1586833800000|2020-04-14 03:10:00|2802.46|2801.66|2805.09|2804.29|2806.34|2805.54|2802.34|2801.54|804
1586834100000|2020-04-14 03:15:00|2804.84|2804.04|2805.21|2804.41|2807.09|2806.29|2804.09|2803.29|929
1586834400000|2020-04-14 03:20:00|2805.34|2804.54|2803.46|2802.66|2806.59|2805.79|2802.84|2802.04|734
1586834700000|2020-04-14 03:25:00|2803.34|2802.54|2803.09|2802.29|2803.59|2802.79|2801.21|2800.41|908
1586835000000|2020-04-14 03:30:00|2803.34|2802.54|2805.09|2804.29|2805.71|2804.91|2802.21|2801.41|1495
1586835300000|2020-04-14 03:35:00|2805.34|2804.54|2802.09|2801.29|2805.59|2804.79|2801.84|2801.04|515
1586835600000|2020-04-14 03:40:00|2802.21|2801.41|2800.34|2799.54|2802.34|2801.54|2800.34|2799.54|414
1586835900000|2020-04-14 03:45:00|2800.21|2799.41|2802.09|2801.29|2802.09|2801.29|2800.21|2799.41|551
1586836200000|2020-04-14 03:50:00|2802.21|2801.41|2801.96|2801.16|2802.84|2802.04|2801.34|2800.54|737
1586836500000|2020-04-14 03:55:00|2802.09|2801.29|2805.84|2805.04|2805.84|2805.04|2801.96|2801.16|920
1586836800000|2020-04-14 04:00:00|2805.96|2805.16|2806.96|2806.16|2809.34|2808.54|2805.84|2805.04|1277
1586837100000|2020-04-14 04:05:00|2806.84|2806.04|2805.09|2804.29|2806.96|2806.16|2804.09|2803.29|830
1586837400000|2020-04-14 04:10:00|2805.34|2804.54|2809.34|2808.54|2809.84|2809.04|2805.21|2804.41|1125
1586837700000|2020-04-14 04:15:00|2809.21|2808.41|2814.84|2814.04|2815.59|2814.79|2808.84|2808.04|2240
1586838000000|2020-04-14 04:20:00|2815.09|2814.29|2813.96|2813.16|2816.84|2816.04|2813.96|2813.16|975
1586838300000|2020-04-14 04:25:00|2814.21|2813.41|2813.34|2812.54|2814.96|2814.16|2812.84|2812.04|676
1586838600000|2020-04-14 04:30:00|2813.46|2812.66|2815.09|2814.29|2815.46|2814.66|2813.46|2812.66|808
1586838900000|2020-04-14 04:35:00|2814.96|2814.16|2812.84|2812.04|2815.59|2814.79|2812.59|2811.79|573
1586839200000|2020-04-14 04:40:00|2813.09|2812.29|2812.09|2811.29|2814.09|2813.29|2811.46|2810.66|461
1586839500000|2020-04-14 04:45:00|2811.96|2811.16|2812.59|2811.79|2813.34|2812.54|2810.84|2810.04|623
1586839800000|2020-04-14 04:50:00|2812.84|2812.04|2813.34|2812.54|2813.84|2813.04|2812.09|2811.29|307
1586840100000|2020-04-14 04:55:00|2813.59|2812.79|2815.46|2814.66|2816.21|2815.41|2813.59|2812.79|767
1586840400000|2020-04-14 05:00:00|2815.59|2814.79|2811.09|2810.29|2815.59|2814.79|2810.84|2810.04|1311
1586840700000|2020-04-14 05:05:00|2810.96|2810.16|2807.59|2806.79|2811.09|2810.29|2806.84|2806.04|2763
1586841000000|2020-04-14 05:10:00|2807.84|2807.04|2810.34|2809.54|2810.59|2809.79|2807.84|2807.04|595
1586841300000|2020-04-14 05:15:00|2810.09|2809.29|2813.34|2812.54|2813.84|2813.04|2809.84|2809.04|666
1586841600000|2020-04-14 05:20:00|2813.09|2812.29|2812.96|2812.16|2814.71|2813.91|2812.34|2811.54|654
1586841900000|2020-04-14 05:25:00|2813.34|2812.54|2813.34|2812.54|2817.71|2816.91|2813.09|2812.29|1136
1586842200000|2020-04-14 05:30:00|2814.09|2813.29|2815.59|2814.79|2817.21|2816.41|2813.46|2812.66|1511
1586842500000|2020-04-14 05:35:00|2815.71|2814.91|2812.84|2812.04|2816.59|2815.79|2812.46|2811.66|766
1586842800000|2020-04-14 05:40:00|2812.96|2812.16|2810.59|2809.79|2814.71|2813.91|2810.34|2809.54|1028
1586843100000|2020-04-14 05:45:00|2810.71|2809.91|2813.09|2812.29|2813.59|2812.79|2810.59|2809.79|541
1586843400000|2020-04-14 05:50:00|2813.21|2812.41|2811.96|2811.16|2813.84|2813.04|2809.34|2808.54|813
1586843700000|2020-04-14 05:55:00|2811.84|2811.04|2807.09|2806.29|2811.84|2811.04|2804.21|2803.41|1810
1586844000000|2020-04-14 06:00:00|2807.46|2806.66|2805.84|2805.04|2807.46|2806.66|2801.84|2801.04|2428
1586844300000|2020-04-14 06:05:00|2805.71|2804.91|2803.34|2802.54|2809.59|2808.79|2802.84|2802.04|2191
1586844600000|2020-04-14 06:10:00|2803.46|2802.66|2804.34|2803.54|2805.84|2805.04|2802.59|2801.79|1290
1586844900000|2020-04-14 06:15:00|2804.09|2803.29|2803.84|2803.04|2805.09|2804.29|2802.09|2801.29|1383
1586845200000|2020-04-14 06:20:00|2803.59|2802.79|2800.34|2799.54|2804.09|2803.29|2800.09|2799.29|1362
1586845500000|2020-04-14 06:25:00|2800.46|2799.66|2801.59|2800.79|2801.59|2800.79|2798.34|2797.54|2528
1586845800000|2020-04-14 06:30:00|2801.34|2800.54|2803.84|2803.04|2804.21|2803.41|2801.34|2800.54|1415
1586846100000|2020-04-14 06:35:00|2803.59|2802.79|2803.34|2802.54|2804.09|2803.29|2801.34|2800.54|1029
1586846400000|2020-04-14 06:40:00|2803.09|2802.29|2802.09|2801.29|2803.59|2802.79|2801.09|2800.29|942
1586846700000|2020-04-14 06:45:00|2801.84|2801.04|2803.09|2802.29|2803.09|2802.29|2798.84|2798.04|1221
1586847000000|2020-04-14 06:50:00|2803.21|2802.41|2805.09|2804.29|2805.34|2804.54|2801.34|2800.54|1277
1586847300000|2020-04-14 06:55:00|2805.34|2804.54|2812.09|2811.29|2812.59|2811.79|2804.34|2803.54|2908
1586847600000|2020-04-14 07:00:00|2811.84|2811.04|2809.09|2808.29|2812.09|2811.29|2806.34|2805.54|5453
1586847900000|2020-04-14 07:05:00|2809.34|2808.54|2805.34|2804.54|2811.84|2811.04|2804.59|2803.79|3051
1586848200000|2020-04-14 07:10:00|2805.21|2804.41|2802.09|2801.29|2805.84|2805.04|2801.59|2800.79|2759
1586848500000|2020-04-14 07:15:00|2801.84|2801.04|2802.34|2801.54|2804.84|2804.04|2800.09|2799.29|2459
1586848800000|2020-04-14 07:20:00|2802.46|2801.66|2800.09|2799.29|2805.71|2804.91|2799.34|2798.54|2456
1586849100000|2020-04-14 07:25:00|2800.34|2799.54|2802.09|2801.29|2803.59|2802.79|2800.21|2799.41|938
1586849400000|2020-04-14 07:30:00|2802.34|2801.54|2802.59|2801.79|2806.46|2805.66|2802.09|2801.29|1195
1586849700000|2020-04-14 07:35:00|2802.34|2801.54|2797.34|2796.54|2802.59|2801.79|2795.21|2794.41|2885
1586850000000|2020-04-14 07:40:00|2797.09|2796.29|2798.09|2797.29|2799.09|2798.29|2795.84|2795.04|1262
1586850300000|2020-04-14 07:45:00|2798.34|2797.54|2800.09|2799.29|2800.34|2799.54|2797.34|2796.54|1441
1586850600000|2020-04-14 07:50:00|2799.84|2799.04|2798.84|2798.04|2800.34|2799.54|2797.34|2796.54|927
1586850900000|2020-04-14 07:55:00|2798.59|2797.79|2799.34|2798.54|2800.09|2799.29|2798.59|2797.79|707
1586851200000|2020-04-14 08:00:00|2799.09|2798.29|2800.21|2799.41|2800.84|2800.04|2795.96|2795.16|1252
1586851500000|2020-04-14 08:05:00|2799.84|2799.04|2798.84|2798.04|2799.84|2799.04|2797.09|2796.29|1011
1586851800000|2020-04-14 08:10:00|2798.59|2797.79|2795.96|2795.16|2798.84|2798.04|2795.21|2794.41|1365
1586852100000|2020-04-14 08:15:00|2796.09|2795.29|2794.59|2793.79|2796.34|2795.54|2792.71|2791.91|1579
1586852400000|2020-04-14 08:20:00|2794.46|2793.66|2798.34|2797.54|2798.34|2797.54|2794.34|2793.54|920
1586852700000|2020-04-14 08:25:00|2798.09|2797.29|2797.34|2796.54|2799.09|2798.29|2796.09|2795.29|1077
1586853000000|2020-04-14 08:30:00|2797.59|2796.79|2795.59|2794.79|2797.84|2797.04|2795.59|2794.79|745
1586853300000|2020-04-14 08:35:00|2795.71|2794.91|2798.34|2797.54|2799.59|2798.79|2795.59|2794.79|1543
1586853600000|2020-04-14 08:40:00|2798.59|2797.79|2797.34|2796.54|2800.34|2799.54|2797.09|2796.29|978
1586853900000|2020-04-14 08:45:00|2797.09|2796.29|2795.59|2794.79|2797.71|2796.91|2795.34|2794.54|353
1586854200000|2020-04-14 08:50:00|2795.46|2794.66|2793.09|2792.29|2795.46|2794.66|2793.09|2792.29|1160
1586854500000|2020-04-14 08:55:00|2792.84|2792.04|2794.09|2793.29|2794.09|2793.29|2791.34|2790.54|2131
1586854800000|2020-04-14 09:00:00|2793.84|2793.04|2793.84|2793.04|2794.34|2793.54|2793.09|2792.29|835
1586855100000|2020-04-14 09:05:00|2793.71|2792.91|2797.34|2796.54|2797.84|2797.04|2793.34|2792.54|1656
1586855400000|2020-04-14 09:10:00|2797.21|2796.41|2800.34|2799.54|2801.21|2800.41|2797.09|2796.29|1395
1586855700000|2020-04-14 09:15:00|2800.59|2799.79|2800.84|2800.04|2801.09|2800.29|2798.84|2798.04|1137
1586856000000|2020-04-14 09:20:00|2800.96|2800.16|2799.34|2798.54|2801.09|2800.29|2798.96|2798.16|579
1586856300000|2020-04-14 09:25:00|2799.46|2798.66|2801.71|2800.91|2804.09|2803.29|2798.59|2797.79|1307
1586856600000|2020-04-14 09:30:00|2801.84|2801.04|2805.09|2804.29|2805.09|2804.29|2801.59|2800.79|1508
1586856900000|2020-04-14 09:35:00|2804.96|2804.16|2800.84|2800.04|2804.96|2804.16|2799.46|2798.66|1206
1586857200000|2020-04-14 09:40:00|2800.71|2799.91|2800.71|2799.91|2801.84|2801.04|2799.84|2799.04|580
1586857500000|2020-04-14 09:45:00|2800.59|2799.79|2802.09|2801.29|2802.84|2802.04|2799.96|2799.16|642
1586857800000|2020-04-14 09:50:00|2801.84|2801.04|2799.96|2799.16|2801.84|2801.04|2799.34|2798.54|625
1586858100000|2020-04-14 09:55:00|2799.84|2799.04|2799.71|2798.91|2800.21|2799.41|2797.84|2797.04|1030
1586858400000|2020-04-14 10:00:00|2799.59|2798.79|2799.34|2798.54|2800.59|2799.79|2798.34|2797.54|686
1586858700000|2020-04-14 10:05:00|2799.59|2798.79|2797.84|2797.04|2799.59|2798.79|2796.59|2795.79|906
1586859000000|2020-04-14 10:10:00|2798.09|2797.29|2798.34|2797.54|2800.34|2799.54|2797.34|2796.54|950
1586859300000|2020-04-14 10:15:00|2798.59|2797.79|2798.09|2797.29|2799.34|2798.54|2797.09|2796.29|776
1586859600000|2020-04-14 10:20:00|2798.34|2797.54|2800.96|2800.16|2801.09|2800.29|2796.34|2795.54|843
1586859900000|2020-04-14 10:25:00|2800.84|2800.04|2801.34|2800.54|2801.71|2800.91|2800.59|2799.79|728
1586860200000|2020-04-14 10:30:00|2801.09|2800.29|2799.09|2798.29|2802.59|2801.79|2798.59|2797.79|1242
1586860500000|2020-04-14 10:35:00|2799.34|2798.54|2800.46|2799.66|2800.84|2800.04|2799.09|2798.29|812
1586860800000|2020-04-14 10:40:00|2800.34|2799.54|2798.09|2797.29|2800.46|2799.66|2797.84|2797.04|850
1586861100000|2020-04-14 10:45:00|2798.34|2797.54|2792.59|2791.79|2798.84|2798.04|2792.21|2791.41|2598
1586861400000|2020-04-14 10:50:00|2792.71|2791.91|2794.21|2793.41|2794.84|2794.04|2790.71|2789.91|2835
1586861700000|2020-04-14 10:55:00|2794.34|2793.54|2796.09|2795.29|2797.84|2797.04|2793.09|2792.29|2065
1586862000000|2020-04-14 11:00:00|2796.34|2795.54|2799.34|2798.54|2799.59|2798.79|2796.34|2795.54|1674
1586862300000|2020-04-14 11:05:00|2799.21|2798.41|2798.34|2797.54|2800.46|2799.66|2797.59|2796.79|1009
1586862600000|2020-04-14 11:10:00|2798.21|2797.41|2796.34|2795.54|2798.34|2797.54|2794.34|2793.54|1815
1586862900000|2020-04-14 11:15:00|2796.21|2795.41|2792.34|2791.54|2796.34|2795.54|2792.34|2791.54|1896
1586863200000|2020-04-14 11:20:00|2792.09|2791.29|2795.34|2794.54|2795.84|2795.04|2791.84|2791.04|1347
1586863500000|2020-04-14 11:25:00|2795.59|2794.79|2796.84|2796.04|2796.84|2796.04|2794.09|2793.29|1223
1586863800000|2020-04-14 11:30:00|2796.59|2795.79|2796.09|2795.29|2797.09|2796.29|2795.84|2795.04|1064
1586864100000|2020-04-14 11:35:00|2795.84|2795.04|2800.84|2800.04|2802.09|2801.29|2794.84|2794.04|1929
1586864400000|2020-04-14 11:40:00|2801.09|2800.29|2804.34|2803.54|2804.59|2803.79|2800.34|2799.54|1716
1586864700000|2020-04-14 11:45:00|2804.59|2803.79|2807.09|2806.29|2807.59|2806.79|2804.09|2803.29|1856
1586865000000|2020-04-14 11:50:00|2806.84|2806.04|2803.59|2802.79|2808.84|2808.04|2803.34|2802.54|2028
1586865300000|2020-04-14 11:55:00|2803.84|2803.04|2803.84|2803.04|2805.59|2804.79|2802.59|2801.79|2665
1586865600000|2020-04-14 12:00:00|2803.59|2802.79|2806.09|2805.29|2806.34|2805.54|2802.59|2801.79|3049
1586865900000|2020-04-14 12:05:00|2806.59|2805.79|2804.59|2803.79|2807.59|2806.79|2804.34|2803.54|5198
1586866200000|2020-04-14 12:10:00|2804.34|2803.54|2807.09|2806.29|2808.59|2807.79|2802.34|2801.54|5502
1586866500000|2020-04-14 12:15:00|2806.84|2806.04|2812.59|2811.79|2813.34|2812.54|2806.84|2806.04|5083
1586866800000|2020-04-14 12:20:00|2812.46|2811.66|2812.84|2812.04|2814.59|2813.79|2809.59|2808.79|5254
1586867100000|2020-04-14 12:25:00|2812.96|2812.16|2810.84|2810.04|2813.09|2812.29|2810.09|2809.29|3445
1586867400000|2020-04-14 12:30:00|2810.96|2810.16|2809.84|2809.04|2811.84|2811.04|2808.84|2808.04|3425
1586867700000|2020-04-14 12:35:00|2809.59|2808.79|2809.09|2808.29|2812.46|2811.66|2807.71|2806.91|4194
1586868000000|2020-04-14 12:40:00|2809.34|2808.54|2806.84|2806.04|2809.34|2808.54|2805.09|2804.29|5239
1586868300000|2020-04-14 12:45:00|2806.96|2806.16|2811.09|2810.29|2811.59|2810.79|2806.84|2806.04|4471
1586868600000|2020-04-14 12:50:00|2810.96|2810.16|2814.09|2813.29|2814.34|2813.54|2810.34|2809.54|3653
1586868900000|2020-04-14 12:55:00|2814.34|2813.54|2812.59|2811.79|2815.59|2814.79|2811.84|2811.04|5174
1586869200000|2020-04-14 13:00:00|2812.09|2811.29|2815.59|2814.79|2818.09|2817.29|2811.84|2811.04|7667
1586869500000|2020-04-14 13:05:00|2815.84|2815.04|2815.84|2815.04|2816.46|2815.66|2814.09|2813.29|3727
1586869800000|2020-04-14 13:10:00|2815.71|2814.91|2819.34|2818.54|2820.84|2820.04|2814.09|2813.29|7773
1586870100000|2020-04-14 13:15:00|2819.59|2818.79|2821.34|2820.54|2822.84|2822.04|2818.34|2817.54|5593
1586870400000|2020-04-14 13:20:00|2821.59|2820.79|2818.09|2817.29|2821.59|2820.79|2817.59|2816.79|4471
1586870700000|2020-04-14 13:25:00|2818.34|2817.54|2817.59|2816.79|2819.84|2819.04|2815.59|2814.79|7615
1586871000000|2020-04-14 13:30:00|2817.49|2816.89|2819.99|2819.39|2820.74|2820.14|2806.24|2805.64|50902
1586871300000|2020-04-14 13:35:00|2819.74|2819.14|2820.99|2820.39|2824.74|2824.14|2818.99|2818.39|35200
1586871600000|2020-04-14 13:40:00|2820.74|2820.14|2827.74|2827.14|2827.99|2827.39|2817.49|2816.89|26324
1586871900000|2020-04-14 13:45:00|2827.49|2826.89|2831.74|2831.14|2831.99|2831.39|2823.86|2823.26|27578
1586872200000|2020-04-14 13:50:00|2831.99|2831.39|2828.74|2828.14|2832.74|2832.14|2827.24|2826.64|20052
1586872500000|2020-04-14 13:55:00|2828.49|2827.89|2835.74|2835.14|2835.74|2835.14|2828.24|2827.64|19440
1586872800000|2020-04-14 14:00:00|2835.99|2835.39|2833.24|2832.64|2837.24|2836.64|2831.74|2831.14|22116
1586873100000|2020-04-14 14:05:00|2833.49|2832.89|2833.74|2833.14|2835.49|2834.89|2830.74|2830.14|17958
1586873400000|2020-04-14 14:10:00|2833.63|2833.03|2835.13|2834.53|2838.13|2837.53|2833.13|2832.53|22873
1586873700000|2020-04-14 14:15:00|2835.38|2834.78|2844.38|2843.78|2844.63|2844.03|2834.88|2834.28|27695
1586874000000|2020-04-14 14:20:00|2844.63|2844.03|2841.13|2840.53|2845.13|2844.53|2839.88|2839.28|23502
1586874300000|2020-04-14 14:25:00|2841.38|2840.78|2838.13|2837.53|2842.13|2841.53|2834.88|2834.28|23328
1586874600000|2020-04-14 14:30:00|2837.88|2837.28|2831.63|2831.03|2838.63|2838.03|2831.63|2831.03|22824
1586874900000|2020-04-14 14:35:00|2831.88|2831.28|2830.88|2830.28|2834.63|2834.03|2829.63|2829.03|20189
1586875200000|2020-04-14 14:40:00|2831.13|2830.53|2833.88|2833.28|2834.13|2833.53|2827.88|2827.28|16307
1586875500000|2020-04-14 14:45:00|2834.13|2833.53|2832.63|2832.03|2837.63|2837.03|2829.13|2828.53|17372
1586875800000|2020-04-14 14:50:00|2832.88|2832.28|2827.13|2826.53|2834.38|2833.78|2826.88|2826.28|12793
1586876100000|2020-04-14 14:55:00|2826.88|2826.28|2823.63|2823.03|2828.38|2827.78|2823.38|2822.78|15106
1586876400000|2020-04-14 15:00:00|2823.88|2823.28|2818.63|2818.03|2828.63|2828.03|2818.38|2817.78|20022
1586876700000|2020-04-14 15:05:00|2818.38|2817.78|2815.63|2815.03|2819.88|2819.28|2813.13|2812.53|19606
1586877000000|2020-04-14 15:10:00|2815.38|2814.78|2813.88|2813.28|2818.38|2817.78|2809.63|2809.03|21709
1586877300000|2020-04-14 15:15:00|2814.13|2813.53|2808.88|2808.28|2816.13|2815.53|2808.63|2808.03|18845
1586877600000|2020-04-14 15:20:00|2809.13|2808.53|2818.88|2818.28|2818.88|2818.28|2808.38|2807.78|18546
1586877900000|2020-04-14 15:25:00|2819.13|2818.53|2815.38|2814.78|2821.38|2820.78|2814.38|2813.78|18069
1586878200000|2020-04-14 15:30:00|2815.88|2815.28|2822.13|2821.53|2823.63|2823.03|2815.88|2815.28|16126
1586878500000|2020-04-14 15:35:00|2821.88|2821.28|2821.88|2821.28|2824.13|2823.53|2819.13|2818.53|14459
1586878800000|2020-04-14 15:40:00|2821.63|2821.03|2823.38|2822.78|2824.88|2824.28|2818.38|2817.78|14641
1586879100000|2020-04-14 15:45:00|2823.5|2822.9|2821.88|2821.28|2823.63|2823.03|2819.13|2818.53|11998
1586879400000|2020-04-14 15:50:00|2822.13|2821.53|2822.88|2822.28|2823.63|2823.03|2819.88|2819.28|10040
1586879700000|2020-04-14 15:55:00|2822.63|2822.03|2819.38|2818.78|2823.13|2822.53|2816.63|2816.03|11018
1586880000000|2020-04-14 16:00:00|2819.63|2819.03|2831.63|2831.03|2831.63|2831.03|2819.63|2819.03|21348
1586880300000|2020-04-14 16:05:00|2831.88|2831.28|2833.13|2832.53|2834.13|2833.53|2829.88|2829.28|14928
1586880600000|2020-04-14 16:10:00|2833.38|2832.78|2829.88|2829.28|2833.63|2833.03|2829.88|2829.28|11408
1586880900000|2020-04-14 16:15:00|2830.13|2829.53|2837.63|2837.03|2839.13|2838.53|2829.88|2829.28|17290
1586881200000|2020-04-14 16:20:00|2837.75|2837.15|2837.63|2837.03|2840.13|2839.53|2837.13|2836.53|15494
1586881500000|2020-04-14 16:25:00|2837.88|2837.28|2835.38|2834.78|2839.13|2838.53|2834.63|2834.03|11906
1586881800000|2020-04-14 16:30:00|2835.63|2835.03|2834.88|2834.28|2837.63|2837.03|2834.13|2833.53|10416
1586882100000|2020-04-14 16:35:00|2834.63|2834.03|2834.38|2833.78|2838.38|2837.78|2834.25|2833.65|11348
1586882400000|2020-04-14 16:40:00|2834.63|2834.03|2834.63|2834.03|2837.88|2837.28|2833.88|2833.28|11571
1586882700000|2020-04-14 16:45:00|2835.38|2834.78|2835.88|2835.28|2837.88|2837.28|2833.13|2832.53|10162
1586883000000|2020-04-14 16:50:00|2835.63|2835.03|2839.75|2839.15|2839.88|2839.28|2834.88|2834.28|10014
1586883300000|2020-04-14 16:55:00|2839.88|2839.28|2837.13|2836.53|2840.63|2840.03|2836.75|2836.15|13098
1586883600000|2020-04-14 17:00:00|2837.38|2836.78|2833.38|2832.78|2838.13|2837.53|2831.88|2831.28|10667
1586883900000|2020-04-14 17:05:00|2833.63|2833.03|2833.63|2833.03|2835.38|2834.78|2831.63|2831.03|8939
1586884200000|2020-04-14 17:10:00|2833.5|2832.9|2834.63|2834.03|2836.13|2835.53|2833.13|2832.53|7655
1586884500000|2020-04-14 17:15:00|2834.38|2833.78|2831.88|2831.28|2834.88|2834.28|2831.38|2830.78|7986
1586884800000|2020-04-14 17:20:00|2832|2831.4|2837.13|2836.53|2837.38|2836.78|2830.88|2830.28|9768
1586885100000|2020-04-14 17:25:00|2836.88|2836.28|2836.13|2835.53|2838.38|2837.78|2835.63|2835.03|6765
1586885400000|2020-04-14 17:30:00|2836.38|2835.78|2839.49|2838.89|2840.37|2839.77|2835.12|2834.52|11373
1586885700000|2020-04-14 17:35:00|2839.62|2839.02|2838.37|2837.77|2839.62|2839.02|2835.87|2835.27|7238
1586886000000|2020-04-14 17:40:00|2838.62|2838.02|2838.62|2838.02|2840.62|2840.02|2837.37|2836.77|7830
1586886300000|2020-04-14 17:45:00|2838.87|2838.27|2842.62|2842.02|2843.12|2842.52|2838.37|2837.77|9634
1586886600000|2020-04-14 17:50:00|2842.37|2841.77|2844.62|2844.02|2847.12|2846.52|2842.37|2841.77|13961
1586886900000|2020-04-14 17:55:00|2844.87|2844.27|2844.37|2843.77|2845.37|2844.77|2843.12|2842.52|11234
1586887200000|2020-04-14 18:00:00|2844.49|2843.89|2842.62|2842.02|2844.62|2844.02|2841.12|2840.52|11079
1586887500000|2020-04-14 18:05:00|2842.37|2841.77|2841.62|2841.02|2842.87|2842.27|2839.99|2839.39|7230
1586887800000|2020-04-14 18:10:00|2841.87|2841.27|2843.74|2843.14|2844.62|2844.02|2841.62|2841.02|7219
1586888100000|2020-04-14 18:15:00|2843.87|2843.27|2847.87|2847.27|2848.12|2847.52|2842.87|2842.27|12068
1586888400000|2020-04-14 18:20:00|2847.62|2847.02|2849.12|2848.52|2849.87|2849.27|2847.12|2846.52|14644
1586888700000|2020-04-14 18:25:00|2848.87|2848.27|2844.87|2844.27|2849.37|2848.77|2844.37|2843.77|8564
1586889000000|2020-04-14 18:30:00|2845.37|2844.77|2843.87|2843.27|2846.87|2846.27|2841.87|2841.27|10570
1586889300000|2020-04-14 18:35:00|2843.62|2843.02|2844.12|2843.52|2845.87|2845.27|2842.87|2842.27|9121
1586889600000|2020-04-14 18:40:00|2844.62|2844.02|2842.87|2842.27|2846.62|2846.02|2842.12|2841.52|8645
1586889900000|2020-04-14 18:45:00|2843.12|2842.52|2842.12|2841.52|2844.12|2843.52|2840.62|2840.02|8092
1586890200000|2020-04-14 18:50:00|2842.37|2841.77|2844.12|2843.52|2846.62|2846.02|2841.87|2841.27|8340
1586890500000|2020-04-14 18:55:00|2843.87|2843.27|2846.37|2845.77|2848.12|2847.52|2843.87|2843.27|9095
1586890800000|2020-04-14 19:00:00|2845.87|2845.27|2840.37|2839.77|2845.87|2845.27|2840.12|2839.52|14556
1586891100000|2020-04-14 19:05:00|2840.12|2839.52|2838.12|2837.52|2840.12|2839.52|2836.12|2835.52|14550
1586891400000|2020-04-14 19:10:00|2837.62|2837.02|2838.62|2838.02|2839.62|2839.02|2835.12|2834.52|11902
1586891700000|2020-04-14 19:15:00|2838.87|2838.27|2838.37|2837.77|2839.87|2839.27|2832.62|2832.02|19193
1586892000000|2020-04-14 19:20:00|2838.24|2837.64|2836.38|2835.78|2838.24|2837.64|2833.62|2833.02|13773
1586892300000|2020-04-14 19:25:00|2836.13|2835.53|2843.13|2842.53|2843.13|2842.53|2836.13|2835.53|15336
1586892600000|2020-04-14 19:30:00|2842.88|2842.28|2842.63|2842.03|2845.63|2845.03|2841.38|2840.78|13919
1586892900000|2020-04-14 19:35:00|2842.38|2841.78|2845.88|2845.28|2846.38|2845.78|2842.13|2841.53|10576
1586893200000|2020-04-14 19:40:00|2846.13|2845.53|2844.63|2844.03|2848.88|2848.28|2844.63|2844.03|11483
1586893500000|2020-04-14 19:45:00|2844.88|2844.28|2849.13|2848.53|2850.63|2850.03|2843.88|2843.28|18735
1586893800000|2020-04-14 19:50:00|2852.5|2851.9|2846.38|2845.78|2852.63|2852.03|2842.88|2842.28|40170
1586894100000|2020-04-14 19:55:00|2846.88|2846.28|2845.88|2845.28|2846.88|2846.28|2841.38|2840.78|79856
1586894400000|2020-04-14 20:00:00|2845.7|2845.1|2846.55|2845.75|2848.3|2847.5|2843.55|2842.75|30781
1586894700000|2020-04-14 20:05:00|2846.8|2846|2848.8|2848|2849.55|2848.75|2846.55|2845.75|10464
1586895000000|2020-04-14 20:10:00|2849.05|2848.25|2851.89|2850.19|2852.55|2851.75|2848.55|2847.75|13644
1586895300000|2020-04-14 20:15:00|2852.07|2850.37|2852.14|2850.44|2852.32|2850.62|2851.74|2850.04|27
1586895600000|2020-04-14 20:20:00|2852.03|2850.33|2851.74|2850.04|2852.39|2850.69|2851.67|2849.97|0
1586895900000|2020-04-14 20:25:00|2851.71|2850.01|2851.31|2849.61|2851.74|2850.04|2851.12|2849.42|0
1586896200000|2020-04-14 20:30:00|2851.38|2849.68|2849.42|2848.62|2851.67|2850.87|2848.67|2847.87|2509
1586896500000|2020-04-14 20:35:00|2849.17|2848.37|2851.92|2851.12|2852.17|2851.37|2849.17|2848.37|2006
1586896800000|2020-04-14 20:40:00|2852.17|2851.37|2851.92|2851.12|2852.17|2851.37|2851.17|2850.37|1358
1586897100000|2020-04-14 20:45:00|2851.67|2850.87|2851.92|2851.12|2852.42|2851.62|2851.42|2850.62|1197
1586897400000|2020-04-14 20:50:00|2852.17|2851.37|2851.92|2851.12|2852.42|2851.62|2851.17|2850.37|1578
1586897700000|2020-04-14 20:55:00|2852.17|2851.37|2853.07|2851.37|2853.07|2852.12|2851.17|2850.37|1585
1586898000000|2020-04-14 21:00:00|2853.03|2851.33|2853.47|2851.77|2853.54|2851.84|2852.6|2850.9|7
1586898300000|2020-04-14 21:05:00|2853.51|2851.81|2853.07|2851.37|2853.76|2852.06|2852.89|2851.19|0
1586898600000|2020-04-14 21:10:00|2853.25|2851.55|2853.11|2851.41|2853.29|2851.59|2852.71|2851.01|0
1586898900000|2020-04-14 21:15:00|2853.36|2851.66|2853.9|2852.2|2854.15|2852.45|2853.07|2851.37|0
1586899200000|2020-04-14 21:20:00|2854.15|2852.45|2854.08|2852.38|2854.23|2852.53|2853.72|2852.02|0
1586899500000|2020-04-14 21:25:00|2854.12|2852.42|2854.05|2852.35|2854.13|2852.43|2853.98|2852.28|0
1586899800000|2020-04-14 21:30:00|2854.31|2852.61|2853.67|2851.97|2854.34|2852.64|2853.67|2851.97|0
1586900100000|2020-04-14 21:35:00|2853.63|2851.93|2853.67|2851.97|2853.78|2852.08|2853.45|2851.75|0
1586900400000|2020-04-14 21:40:00|2853.74|2852.04|2852.85|2851.15|2853.74|2852.04|2852.81|2851.11|0
1586900700000|2020-04-14 21:45:00|2852.81|2851.11|2853.14|2851.44|2853.29|2851.59|2852.45|2850.75|0
1586901000000|2020-04-14 21:50:00|2852.81|2851.11|2853.14|2851.44|2853.4|2851.7|2852.81|2851.11|0
1586901300000|2020-04-14 21:55:00|2852.81|2851.11|2853.65|2851.95|2853.65|2851.95|2852.41|2850.71|0
1586901600000|2020-04-14 22:00:00|2853.67|2852.87|2849.17|2848.37|2853.67|2852.87|2847.55|2846.75|2413
1586901900000|2020-04-14 22:05:00|2849.3|2848.5|2849.3|2848.5|2850.8|2850|2849.05|2848.25|936
1586902200000|2020-04-14 22:10:00|2849.42|2848.62|2846.55|2845.75|2849.42|2848.62|2845.17|2844.37|1857
1586902500000|2020-04-14 22:15:00|2846.8|2846|2846.3|2845.5|2848.8|2848|2845.8|2845|857
1586902800000|2020-04-14 22:20:00|2846.55|2845.75|2848.3|2847.5|2848.3|2847.5|2846.05|2845.25|445
1586903100000|2020-04-14 22:25:00|2848.92|2848.12|2850.3|2849.5|2850.92|2850.12|2848.8|2848|903
1586903400000|2020-04-14 22:30:00|2850.17|2849.37|2850.3|2849.5|2850.3|2849.5|2849.55|2848.75|784
1586903700000|2020-04-14 22:35:00|2850.05|2849.25|2848.3|2847.5|2850.8|2850|2848.3|2847.5|870
1586904000000|2020-04-14 22:40:00|2848.05|2847.25|2848.55|2847.75|2848.8|2848|2847.8|2847|651
1586904300000|2020-04-14 22:45:00|2848.3|2847.5|2848.05|2847.25|2849.05|2848.25|2848.05|2847.25|561
1586904600000|2020-04-14 22:50:00|2848.17|2847.37|2847.55|2846.75|2848.3|2847.5|2847.3|2846.5|534
1586904900000|2020-04-14 22:55:00|2847.42|2846.62|2846.55|2845.75|2847.42|2846.62|2846.3|2845.5|589
1586905200000|2020-04-14 23:00:00|2846.42|2845.62|2845.05|2844.25|2848.8|2848|2845.05|2844.25|964
1586905500000|2020-04-14 23:05:00|2845.3|2844.5|2843.8|2843|2845.55|2844.75|2843.8|2843|877
1586905800000|2020-04-14 23:10:00|2844.05|2843.25|2844.05|2843.25|2845.42|2844.62|2843.8|2843|624
1586906100000|2020-04-14 23:15:00|2843.92|2843.12|2842.05|2841.25|2844.3|2843.5|2841.05|2840.25|1322
1586906400000|2020-04-14 23:20:00|2841.92|2841.12|2841.55|2840.75|2842.3|2841.5|2841.05|2840.25|810
1586906700000|2020-04-14 23:25:00|2841.3|2840.5|2841.3|2840.5|2842.55|2841.75|2841.05|2840.25|569
1586907000000|2020-04-14 23:30:00|2841.05|2840.25|2839.8|2839|2842.55|2841.75|2838.92|2838.12|1283
1586907300000|2020-04-14 23:35:00|2839.67|2838.87|2839.8|2839|2840.55|2839.75|2838.8|2838|641
1586907600000|2020-04-14 23:40:00|2839.92|2839.12|2841.8|2841|2842.3|2841.5|2839.8|2839|550
1586907900000|2020-04-14 23:45:00|2841.92|2841.12|2842.42|2841.62|2844.05|2843.25|2841.8|2841|911
1586908200000|2020-04-14 23:50:00|2842.3|2841.5|2842.55|2841.75|2843.8|2843|2841.8|2841|829
1586908500000|2020-04-14 23:55:00|2842.67|2841.87|2840.3|2839.5|2842.67|2841.87|2840.05|2839.25|958
1586908800000|2020-04-15 00:00:00|2840.55|2839.75|2838.3|2837.5|2840.55|2839.75|2837.3|2836.5|1770
1586909100000|2020-04-15 00:05:00|2838.05|2837.25|2839.3|2838.5|2839.8|2839|2836.05|2835.25|2247
1586909400000|2020-04-15 00:10:00|2839.17|2838.37|2841.3|2840.5|2841.3|2840.5|2838.8|2838|1064
1586909700000|2020-04-15 00:15:00|2841.05|2840.25|2841.67|2840.87|2842.05|2841.25|2839.55|2838.75|959
1586910000000|2020-04-15 00:20:00|2841.55|2840.75|2836.3|2835.5|2841.55|2840.75|2835.05|2834.25|2015
1586910300000|2020-04-15 00:25:00|2836.42|2835.62|2836.67|2835.87|2837.05|2836.25|2834.05|2833.25|1644
1586910600000|2020-04-15 00:30:00|2837.05|2836.25|2834.8|2834|2837.55|2836.75|2834.3|2833.5|1085
1586910900000|2020-04-15 00:35:00|2834.92|2834.12|2834.55|2833.75|2835.67|2834.87|2834.05|2833.25|752
1586911200000|2020-04-15 00:40:00|2834.3|2833.5|2834.05|2833.25|2834.55|2833.75|2832.3|2831.5|1555
1586911500000|2020-04-15 00:45:00|2833.8|2833|2834.55|2833.75|2834.55|2833.75|2831.8|2831|1142
1586911800000|2020-04-15 00:50:00|2834.8|2834|2835.3|2834.5|2836.55|2835.75|2834.55|2833.75|761
1586912100000|2020-04-15 00:55:00|2835.55|2834.75|2835.92|2835.12|2837.3|2836.5|2835.3|2834.5|970
1586912400000|2020-04-15 01:00:00|2836.05|2835.25|2835.55|2834.75|2836.55|2835.75|2833.8|2833|731
1586912700000|2020-04-15 01:05:00|2835.3|2834.5|2832.8|2832|2835.3|2834.5|2831.05|2830.25|1778
1586913000000|2020-04-15 01:10:00|2833.05|2832.25|2833.3|2832.5|2833.8|2833|2831.8|2831|654
1586913300000|2020-04-15 01:15:00|2833.42|2832.62|2832.3|2831.5|2833.55|2832.75|2831.05|2830.25|817
1586913600000|2020-04-15 01:20:00|2832.55|2831.75|2830.05|2829.25|2833.05|2832.25|2829.55|2828.75|1129
1586913900000|2020-04-15 01:25:00|2830.17|2829.37|2833.05|2832.25|2834.05|2833.25|2830.05|2829.25|1129
1586914200000|2020-04-15 01:30:00|2833.17|2832.37|2833.55|2832.75|2835.55|2834.75|2833.17|2832.37|1491
1586914500000|2020-04-15 01:35:00|2833.17|2832.37|2834.8|2834|2835.8|2835|2833.05|2832.25|1171
1586914800000|2020-04-15 01:40:00|2834.55|2833.75|2835.3|2834.5|2836.05|2835.25|2833.92|2833.12|1836
1586915100000|2020-04-15 01:45:00|2835.42|2834.62|2834.67|2833.87|2835.8|2835|2834.05|2833.25|1585
1586915400000|2020-04-15 01:50:00|2834.55|2833.75|2836.8|2836|2837.55|2836.75|2834.55|2833.75|1742
1586915700000|2020-04-15 01:55:00|2837.05|2836.25|2837.3|2836.5|2837.3|2836.5|2835.3|2834.5|958
1586916000000|2020-04-15 02:00:00|2837.55|2836.75|2836.3|2835.5|2839.17|2838.37|2836.17|2835.37|1850
1586916300000|2020-04-15 02:05:00|2836.55|2835.75|2835.3|2834.5|2836.8|2836|2834.55|2833.75|1026
1586916600000|2020-04-15 02:10:00|2835.17|2834.37|2833.8|2833|2835.3|2834.5|2832.67|2831.87|1296
1586916900000|2020-04-15 02:15:00|2833.92|2833.12|2833.55|2832.75|2834.42|2833.62|2833.05|2832.25|742
1586917200000|2020-04-15 02:20:00|2833.42|2832.62|2834.55|2833.75|2834.8|2834|2833.3|2832.5|584
1586917500000|2020-04-15 02:25:00|2834.8|2834|2833.67|2832.87|2835.3|2834.5|2833.3|2832.5|619
1586917800000|2020-04-15 02:30:00|2833.8|2833|2832.67|2831.87|2835.05|2834.25|2831.8|2831|1036
1586918100000|2020-04-15 02:35:00|2832.55|2831.75|2831.3|2830.5|2833.3|2832.5|2830.92|2830.12|725
1586918400000|2020-04-15 02:40:00|2831.05|2830.25|2828.8|2828|2831.3|2830.5|2828.55|2827.75|1078
1586918700000|2020-04-15 02:45:00|2828.67|2827.87|2828.55|2827.75|2829.8|2829|2828.05|2827.25|1170
1586919000000|2020-04-15 02:50:00|2828.3|2827.5|2830.55|2829.75|2831.05|2830.25|2828.05|2827.25|742
1586919300000|2020-04-15 02:55:00|2830.3|2829.5|2830.05|2829.25|2830.8|2830|2828.8|2828|488
1586919600000|2020-04-15 03:00:00|2830.55|2829.75|2831.3|2830.5|2832.05|2831.25|2829.67|2828.87|709
1586919900000|2020-04-15 03:05:00|2831.05|2830.25|2831.05|2830.25|2831.55|2830.75|2830.55|2829.75|587
1586920200000|2020-04-15 03:10:00|2831.17|2830.37|2831.8|2831|2832.17|2831.37|2830.8|2830|325
1586920500000|2020-04-15 03:15:00|2831.92|2831.12|2834.42|2833.62|2834.8|2834|2831.55|2830.75|1589
1586920800000|2020-04-15 03:20:00|2834.55|2833.75|2835.3|2834.5|2835.55|2834.75|2832.55|2831.75|793
1586921100000|2020-04-15 03:25:00|2835.05|2834.25|2834.8|2834|2835.55|2834.75|2833.8|2833|407
1586921400000|2020-04-15 03:30:00|2835.05|2834.25|2834.17|2833.37|2836.05|2835.25|2834.05|2833.25|468
1586921700000|2020-04-15 03:35:00|2834.05|2833.25|2835.8|2835|2836.05|2835.25|2833.8|2833|352
1586922000000|2020-04-15 03:40:00|2835.92|2835.12|2836.17|2835.37|2836.3|2835.5|2834.8|2834|368
1586922300000|2020-04-15 03:45:00|2836.3|2835.5|2835.8|2835|2836.55|2835.75|2835.3|2834.5|302
1586922600000|2020-04-15 03:50:00|2836.05|2835.25|2837.05|2836.25|2838.3|2837.5|2835.67|2834.87|865
1586922900000|2020-04-15 03:55:00|2836.8|2836|2835.8|2835|2836.8|2836|2835.05|2834.25|394
1586923200000|2020-04-15 04:00:00|2836.05|2835.25|2834.92|2834.12|2836.05|2835.25|2834.55|2833.75|284
1586923500000|2020-04-15 04:05:00|2835.05|2834.25|2834.05|2833.25|2835.3|2834.5|2834.05|2833.25|308
1586923800000|2020-04-15 04:10:00|2833.67|2832.87|2834.05|2833.25|2834.55|2833.75|2833.05|2832.25|755
1586924100000|2020-04-15 04:15:00|2833.92|2833.12|2835.05|2834.25|2835.55|2834.75|2833.8|2833|517
1586924400000|2020-04-15 04:20:00|2835.3|2834.5|2841.55|2840.75|2842.55|2841.75|2835.3|2834.5|1733
1586924700000|2020-04-15 04:25:00|2841.42|2840.62|2840.55|2839.75|2842.3|2841.5|2839.67|2838.87|614
1586925000000|2020-04-15 04:30:00|2840.8|2840|2842.8|2842|2843.05|2842.25|2840.55|2839.75|530
1586925300000|2020-04-15 04:35:00|2842.67|2841.87|2840.55|2839.75|2842.67|2841.87|2840.3|2839.5|280
1586925600000|2020-04-15 04:40:00|2840.42|2839.62|2841.17|2840.37|2841.3|2840.5|2840.3|2839.5|198
1586925900000|2020-04-15 04:45:00|2841.05|2840.25|2841.3|2840.5|2843.05|2842.25|2840.8|2840|311
1586926200000|2020-04-15 04:50:00|2841.42|2840.62|2841.05|2840.25|2841.55|2840.75|2840.05|2839.25|242
1586926500000|2020-04-15 04:55:00|2841.17|2840.37|2839.3|2838.5|2841.55|2840.75|2838.8|2838|371
1586926800000|2020-04-15 05:00:00|2839.05|2838.25|2842.8|2842|2842.8|2842|2838.55|2837.75|498
1586927100000|2020-04-15 05:05:00|2842.55|2841.75|2841.8|2841|2842.8|2842|2840.3|2839.5|465
1586927400000|2020-04-15 05:10:00|2841.92|2841.12|2841.05|2840.25|2841.92|2841.12|2839.3|2838.5|400
1586927700000|2020-04-15 05:15:00|2840.92|2840.12|2838.05|2837.25|2841.05|2840.25|2837.8|2837|507
1586928000000|2020-04-15 05:20:00|2838.17|2837.37|2833.8|2833|2838.55|2837.75|2833.42|2832.62|1068
1586928300000|2020-04-15 05:25:00|2833.42|2832.62|2832.92|2832.12|2835.3|2834.5|2831.55|2830.75|739
1586928600000|2020-04-15 05:30:00|2833.05|2832.25|2836.05|2835.25|2836.05|2835.25|2832.3|2831.5|612
1586928900000|2020-04-15 05:35:00|2836.17|2835.37|2836.55|2835.75|2837.17|2836.37|2834.8|2834|669
1586929200000|2020-04-15 05:40:00|2836.05|2835.25|2835.8|2835|2836.05|2835.25|2833.55|2832.75|673
1586929500000|2020-04-15 05:45:00|2835.55|2834.75|2833.42|2832.62|2836.17|2835.37|2833.05|2832.25|722
1586929800000|2020-04-15 05:50:00|2833.3|2832.5|2830.55|2829.75|2834.05|2833.25|2830.3|2829.5|935
1586930100000|2020-04-15 05:55:00|2830.8|2830|2831.8|2831|2832.17|2831.37|2828.3|2827.5|1638
1586930400000|2020-04-15 06:00:00|2832.05|2831.25|2835.8|2835|2835.8|2835|2831.05|2830.25|1498
1586930700000|2020-04-15 06:05:00|2835.67|2834.87|2837.05|2836.25|2837.8|2837|2834.55|2833.75|1256
1586931000000|2020-04-15 06:10:00|2837.17|2836.37|2832.05|2831.25|2838.05|2837.25|2831.55|2830.75|2045
1586931300000|2020-04-15 06:15:00|2832.17|2831.37|2828.92|2828.12|2832.8|2832|2828.55|2827.75|2738
1586931600000|2020-04-15 06:20:00|2828.8|2828|2830.55|2829.75|2830.8|2830|2828.55|2827.75|1625
1586931900000|2020-04-15 06:25:00|2830.8|2830|2831.8|2831|2831.8|2831|2829.17|2828.37|900
1586932200000|2020-04-15 06:30:00|2831.42|2830.62|2831.67|2830.87|2832.42|2831.62|2830.3|2829.5|711
1586932500000|2020-04-15 06:35:00|2831.8|2831|2835.05|2834.25|2835.3|2834.5|2831.55|2830.75|1795
1586932800000|2020-04-15 06:40:00|2835.17|2834.37|2839.3|2838.5|2840.55|2839.75|2835.05|2834.25|2714
1586933100000|2020-04-15 06:45:00|2839.05|2838.25|2834.3|2833.5|2839.3|2838.5|2834.3|2833.5|1256
1586933400000|2020-04-15 06:50:00|2834.55|2833.75|2833.92|2833.12|2835.8|2835|2832.55|2831.75|1249
1586933700000|2020-04-15 06:55:00|2833.8|2833|2832.42|2831.62|2833.8|2833|2831.55|2830.75|1270
1586934000000|2020-04-15 07:00:00|2832.55|2831.75|2836.05|2835.25|2836.8|2836|2829.8|2829|3869
1586934300000|2020-04-15 07:05:00|2835.67|2834.87|2832.3|2831.5|2836.05|2835.25|2830.92|2830.12|2337
1586934600000|2020-04-15 07:10:00|2832.55|2831.75|2833.3|2832.5|2834.67|2833.87|2830.3|2829.5|2601
1586934900000|2020-04-15 07:15:00|2833.05|2832.25|2826.55|2825.75|2834.55|2833.75|2825.55|2824.75|3093
1586935200000|2020-04-15 07:20:00|2826.3|2825.5|2822.3|2821.5|2827.3|2826.5|2821.8|2821|4233
1586935500000|2020-04-15 07:25:00|2822.05|2821.25|2819.8|2819|2824.3|2823.5|2819.17|2818.37|2931
1586935800000|2020-04-15 07:30:00|2819.92|2819.12|2820.55|2819.75|2822.8|2822|2818.05|2817.25|3969
1586936100000|2020-04-15 07:35:00|2820.42|2819.62|2818.42|2817.62|2822.3|2821.5|2817.55|2816.75|3858
1586936400000|2020-04-15 07:40:00|2818.55|2817.75|2814.8|2814|2820.55|2819.75|2812.3|2811.5|4958
1586936700000|2020-04-15 07:45:00|2814.55|2813.75|2813.3|2812.5|2815.3|2814.5|2812.3|2811.5|2539
1586937000000|2020-04-15 07:50:00|2813.42|2812.62|2810.3|2809.5|2815.3|2814.5|2809.05|2808.25|3676
1586937300000|2020-04-15 07:55:00|2810.05|2809.25|2808.8|2808|2811.05|2810.25|2808.55|2807.75|5038
1586937600000|2020-04-15 08:00:00|2808.55|2807.75|2810.3|2809.5|2813.05|2812.25|2808.55|2807.75|4235
1586937900000|2020-04-15 08:05:00|2810.42|2809.62|2812.3|2811.5|2813.3|2812.5|2809.42|2808.62|2955
1586938200000|2020-04-15 08:10:00|2812.55|2811.75|2810.3|2809.5|2813.55|2812.75|2810.05|2809.25|2309
1586938500000|2020-04-15 08:15:00|2810.55|2809.75|2813.8|2813|2814.3|2813.5|2808.55|2807.75|3135
1586938800000|2020-04-15 08:20:00|2813.55|2812.75|2813.55|2812.75|2816.3|2815.5|2812.67|2811.87|3177
1586939100000|2020-04-15 08:25:00|2813.3|2812.5|2812.3|2811.5|2815.8|2815|2812.3|2811.5|1848
1586939400000|2020-04-15 08:30:00|2812.8|2812|2811.3|2810.5|2812.92|2812.12|2809.55|2808.75|2443
1586939700000|2020-04-15 08:35:00|2811.55|2810.75|2808.55|2807.75|2811.55|2810.75|2808.55|2807.75|2272
1586940000000|2020-04-15 08:40:00|2808.8|2808|2808.8|2808|2810.3|2809.5|2808.55|2807.75|2182
1586940300000|2020-04-15 08:45:00|2808.55|2807.75|2800.8|2800|2808.55|2807.75|2799.55|2798.75|6959
1586940600000|2020-04-15 08:50:00|2800.55|2799.75|2799.3|2798.5|2802.3|2801.5|2798.8|2798|2645
1586940900000|2020-04-15 08:55:00|2799.42|2798.62|2802.67|2801.87|2802.8|2802|2798.55|2797.75|2814
1586941200000|2020-04-15 09:00:00|2802.8|2802|2800.3|2799.5|2803.05|2802.25|2798.55|2797.75|3229
1586941500000|2020-04-15 09:05:00|2799.8|2799|2797.8|2797|2800.3|2799.5|2795.05|2794.25|5677
1586941800000|2020-04-15 09:10:00|2798.05|2797.25|2800.8|2800|2801.3|2800.5|2796.05|2795.25|3474
1586942100000|2020-04-15 09:15:00|2800.67|2799.87|2798.8|2798|2803.05|2802.25|2798.8|2798|2841
1586942400000|2020-04-15 09:20:00|2799.05|2798.25|2801.55|2800.75|2802.8|2802|2799.05|2798.25|3929
1586942700000|2020-04-15 09:25:00|2801.42|2800.62|2799.05|2798.25|2803.3|2802.5|2797.05|2796.25|3817
1586943000000|2020-04-15 09:30:00|2799.55|2798.75|2802.05|2801.25|2802.8|2802|2798.55|2797.75|3246
1586943300000|2020-04-15 09:35:00|2801.8|2801|2802.05|2801.25|2803.55|2802.75|2800.05|2799.25|2364
1586943600000|2020-04-15 09:40:00|2801.8|2801|2800.05|2799.25|2802.55|2801.75|2798.55|2797.75|2419
1586943900000|2020-04-15 09:45:00|2799.92|2799.12|2801.05|2800.25|2801.8|2801|2798.55|2797.75|2380
1586944200000|2020-04-15 09:50:00|2801.17|2800.37|2799.55|2798.75|2801.3|2800.5|2798.55|2797.75|3975
1586944500000|2020-04-15 09:55:00|2799.8|2799|2802.05|2801.25|2802.3|2801.5|2798.8|2798|1953
1586944800000|2020-04-15 10:00:00|2802.3|2801.5|2806.3|2805.5|2806.3|2805.5|2801.17|2800.37|3022
1586945100000|2020-04-15 10:05:00|2806.05|2805.25|2800.55|2799.75|2807.8|2807|2799.8|2799|4731
1586945400000|2020-04-15 10:10:00|2800.8|2800|2801.05|2800.25|2802.05|2801.25|2799.8|2799|2403
1586945700000|2020-04-15 10:15:00|2801.3|2800.5|2799.55|2798.75|2801.55|2800.75|2796.05|2795.25|4394
1586946000000|2020-04-15 10:20:00|2799.42|2798.62|2798.8|2798|2800.42|2799.62|2796.8|2796|2696
1586946300000|2020-04-15 10:25:00|2798.67|2797.87|2800.05|2799.25|2800.05|2799.25|2795.42|2794.62|2336
1586946600000|2020-04-15 10:30:00|2799.8|2799|2799.3|2798.5|2801.3|2800.5|2798.55|2797.75|1936
1586946900000|2020-04-15 10:35:00|2799.55|2798.75|2797.17|2796.37|2800.8|2800|2792.55|2791.75|6265
1586947200000|2020-04-15 10:40:00|2797.05|2796.25|2796.8|2796|2798.17|2797.37|2794.3|2793.5|3600
1586947500000|2020-04-15 10:45:00|2796.55|2795.75|2796.8|2796|2798.3|2797.5|2794.55|2793.75|2588
1586947800000|2020-04-15 10:50:00|2796.55|2795.75|2795.67|2794.87|2798.3|2797.5|2794.55|2793.75|2194
1586948100000|2020-04-15 10:55:00|2795.55|2794.75|2800.3|2799.5|2800.8|2800|2794.55|2793.75|2574
1586948400000|2020-04-15 11:00:00|2800.67|2799.87|2800.55|2799.75|2802.67|2801.87|2799.8|2799|3788
1586948700000|2020-04-15 11:05:00|2800.42|2799.62|2801.8|2801|2802.3|2801.5|2798.3|2797.5|2222
1586949000000|2020-04-15 11:10:00|2802.05|2801.25|2802.55|2801.75|2803.3|2802.5|2799.3|2798.5|2342
1586949300000|2020-04-15 11:15:00|2802.42|2801.62|2802.8|2802|2805.3|2804.5|2802.05|2801.25|2499
1586949600000|2020-04-15 11:20:00|2802.92|2802.12|2802.8|2802|2805.05|2804.25|2802.42|2801.62|2480
1586949900000|2020-04-15 11:25:00|2802.92|2802.12|2807.05|2806.25|2807.55|2806.75|2802.8|2802|2261
1586950200000|2020-04-15 11:30:00|2806.8|2806|2804.55|2803.75|2807.05|2806.25|2804.55|2803.75|1684
1586950500000|2020-04-15 11:35:00|2804.3|2803.5|2802.55|2801.75|2804.8|2804|2802.55|2801.75|1904
1586950800000|2020-04-15 11:40:00|2802.3|2801.5|2799.55|2798.75|2802.55|2801.75|2799.05|2798.25|2950
1586951100000|2020-04-15 11:45:00|2799.67|2798.87|2802.67|2801.87|2802.8|2802|2799.05|2798.25|1974
1586951400000|2020-04-15 11:50:00|2802.8|2802|2799.55|2798.75|2804.8|2804|2799.3|2798.5|3297
1586951700000|2020-04-15 11:55:00|2799.3|2798.5|2799.05|2798.25|2801.42|2800.62|2798.55|2797.75|3185
1586952000000|2020-04-15 12:00:00|2799.55|2798.75|2800.3|2799.5|2800.55|2799.75|2798.55|2797.75|2072
1586952300000|2020-04-15 12:05:00|2800.55|2799.75|2792.3|2791.5|2802.3|2801.5|2791.05|2790.25|8116
1586952600000|2020-04-15 12:10:00|2792.55|2791.75|2787.55|2786.75|2794.05|2793.25|2787.3|2786.5|6374
1586952900000|2020-04-15 12:15:00|2788.3|2787.5|2791.3|2790.5|2792.05|2791.25|2787.8|2787|5325
1586953200000|2020-04-15 12:20:00|2791.05|2790.25|2786.3|2785.5|2791.3|2790.5|2786.3|2785.5|4197
1586953500000|2020-04-15 12:25:00|2786.05|2785.25|2784.05|2783.25|2786.8|2786|2783.8|2783|5571
1586953800000|2020-04-15 12:30:00|2784.17|2783.37|2776.55|2775.75|2786.8|2786|2776.42|2775.62|12730
1586954100000|2020-04-15 12:35:00|2776.67|2775.87|2780.55|2779.75|2781.8|2781|2775.92|2775.12|8869
1586954400000|2020-04-15 12:40:00|2780.3|2779.5|2776.17|2775.37|2783.05|2782.25|2776.05|2775.25|6467
1586954700000|2020-04-15 12:45:00|2776.3|2775.5|2772.05|2771.25|2776.8|2776|2769.55|2768.75|12901
1586955000000|2020-04-15 12:50:00|2771.8|2771|2767.05|2766.25|2773.05|2772.25|2765.05|2764.25|12739
1586955300000|2020-04-15 12:55:00|2767.3|2766.5|2767.55|2766.75|2770.3|2769.5|2766.3|2765.5|8072
1586955600000|2020-04-15 13:00:00|2767.67|2766.87|2774.42|2773.62|2775.55|2774.75|2763.05|2762.25|11973
1586955900000|2020-04-15 13:05:00|2774.3|2773.5|2776.8|2776|2776.8|2776|2772.8|2772|7751
1586956200000|2020-04-15 13:10:00|2776.55|2775.75|2770.3|2769.5|2776.8|2776|2769.05|2768.25|6547
1586956500000|2020-04-15 13:15:00|2770.42|2769.62|2773.8|2773|2774.55|2773.75|2768.05|2767.25|7590
1586956800000|2020-04-15 13:20:00|2774.05|2773.25|2776.8|2776|2777.55|2776.75|2772.55|2771.75|7197
1586957100000|2020-04-15 13:25:00|2776.55|2775.75|2781.55|2780.75|2782.3|2781.5|2776.05|2775.25|13156
1586957400000|2020-04-15 13:30:00|2781.45|2780.85|2781.7|2781.1|2786.45|2785.85|2776.95|2776.35|47598
1586957700000|2020-04-15 13:35:00|2781.45|2780.85|2787.7|2787.1|2789.7|2789.1|2778.7|2778.1|27719
1586958000000|2020-04-15 13:40:00|2787.45|2786.85|2773.45|2772.85|2788.2|2787.6|2773.2|2772.6|26484
1586958300000|2020-04-15 13:45:00|2773.7|2773.1|2773.95|2773.35|2777.2|2776.6|2769.2|2768.6|27835
1586958600000|2020-04-15 13:50:00|2774.2|2773.6|2772.45|2771.85|2777.7|2777.1|2770.2|2769.6|22771
1586958900000|2020-04-15 13:55:00|2772.2|2771.6|2779.2|2778.6|2780.45|2779.85|2768.95|2768.35|19613
1586959200000|2020-04-15 14:00:00|2778.95|2778.35|2770.2|2769.6|2778.95|2778.35|2770.2|2769.6|21187
1586959500000|2020-04-15 14:05:00|2769.95|2769.35|2775.7|2775.1|2776.7|2776.1|2769.45|2768.85|18696
1586959800000|2020-04-15 14:10:00|2775.45|2774.85|2772.2|2771.6|2780.95|2780.35|2771.7|2771.1|20996
1586960100000|2020-04-15 14:15:00|2772.7|2772.1|2761.7|2761.1|2774.95|2774.35|2761.57|2760.97|30609
1586960400000|2020-04-15 14:20:00|2761.45|2760.85|2766.95|2766.35|2767.45|2766.85|2761.45|2760.85|17961
1586960700000|2020-04-15 14:25:00|2766.7|2766.1|2765.7|2765.1|2768.2|2767.6|2762.45|2761.85|17166
1586961000000|2020-04-15 14:30:00|2765.45|2764.85|2764.7|2764.1|2770.95|2770.35|2763.2|2762.6|17354
1586961300000|2020-04-15 14:35:00|2764.95|2764.35|2762.45|2761.85|2770.2|2769.6|2759.7|2759.1|19228
1586961600000|2020-04-15 14:40:00|2762.7|2762.1|2767.95|2767.35|2771.95|2771.35|2762.45|2761.85|18795
1586961900000|2020-04-15 14:45:00|2768.2|2767.6|2773.7|2773.1|2774.2|2773.6|2768.2|2767.6|15544
1586962200000|2020-04-15 14:50:00|2773.45|2772.85|2774.2|2773.6|2775.45|2774.85|2769.45|2768.85|17041
1586962500000|2020-04-15 14:55:00|2773.95|2773.35|2773.2|2772.6|2776.95|2776.35|2770.45|2769.85|15476
1586962800000|2020-04-15 15:00:00|2772.95|2772.35|2768.95|2768.35|2774.95|2774.35|2767.45|2766.85|13585
1586963100000|2020-04-15 15:05:00|2769.2|2768.6|2768.2|2767.6|2769.45|2768.85|2765.32|2764.72|11232
1586963400000|2020-04-15 15:10:00|2768.07|2767.47|2770.45|2769.85|2772.95|2772.35|2767.95|2767.35|11514
1586963700000|2020-04-15 15:15:00|2770.7|2770.1|2766.7|2766.1|2771.95|2771.35|2764.45|2763.85|12750
1586964000000|2020-04-15 15:20:00|2766.45|2765.85|2762.7|2762.1|2767.2|2766.6|2762.2|2761.6|15140
1586964300000|2020-04-15 15:25:00|2762.95|2762.35|2769.7|2769.1|2770.2|2769.6|2761.45|2760.85|16520
1586964600000|2020-04-15 15:30:00|2769.95|2769.35|2775.2|2774.6|2777.95|2777.35|2769.45|2768.85|19035
1586964900000|2020-04-15 15:35:00|2774.95|2774.35|2767.95|2767.35|2775.45|2774.85|2766.7|2766.1|16096
1586965200000|2020-04-15 15:40:00|2767.7|2767.1|2764.95|2764.35|2769.2|2768.6|2763.2|2762.6|13289
1586965500000|2020-04-15 15:45:00|2764.7|2764.1|2764.45|2763.85|2768.2|2767.6|2763.2|2762.6|11217
1586965800000|2020-04-15 15:50:00|2764.7|2764.1|2766.95|2766.35|2769.2|2768.6|2764.7|2764.1|8986
1586966100000|2020-04-15 15:55:00|2767.45|2766.85|2766.45|2765.85|2770.95|2770.35|2765.82|2765.22|10068
1586966400000|2020-04-15 16:00:00|2766.7|2766.1|2771.95|2771.35|2772.2|2771.6|2764.95|2764.35|11909
1586966700000|2020-04-15 16:05:00|2771.7|2771.1|2764.45|2763.85|2772.2|2771.6|2764.45|2763.85|11384
1586967000000|2020-04-15 16:10:00|2764.95|2764.35|2766.95|2766.35|2767.2|2766.6|2762.95|2762.35|11536
1586967300000|2020-04-15 16:15:00|2767.2|2766.6|2764.7|2764.1|2768.45|2767.85|2763.7|2763.1|11641
1586967600000|2020-04-15 16:20:00|2764.95|2764.35|2769.7|2769.1|2770.95|2770.35|2764.7|2764.1|10462
1586967900000|2020-04-15 16:25:00|2769.95|2769.35|2774.2|2773.6|2775.2|2774.6|2767.95|2767.35|10880
1586968200000|2020-04-15 16:30:00|2773.95|2773.35|2775.7|2775.1|2777.45|2776.85|2771.95|2771.35|11235
1586968500000|2020-04-15 16:35:00|2775.95|2775.35|2774.95|2774.35|2777.2|2776.6|2774.2|2773.6|9031
1586968800000|2020-04-15 16:40:00|2775.2|2774.6|2780.2|2779.6|2781.2|2780.6|2773.45|2772.85|12566
1586969100000|2020-04-15 16:45:00|2780.45|2779.85|2778.95|2778.35|2780.7|2780.1|2775.95|2775.35|10631
1586969400000|2020-04-15 16:50:00|2779.2|2778.6|2781.7|2781.1|2783.95|2783.35|2778.95|2778.35|10725
1586969700000|2020-04-15 16:55:00|2781.45|2780.85|2778.95|2778.35|2781.7|2781.1|2777.95|2777.35|10083
1586970000000|2020-04-15 17:00:00|2778.7|2778.1|2780.7|2780.1|2782.2|2781.6|2777.2|2776.6|8043
1586970300000|2020-04-15 17:05:00|2780.45|2779.85|2782.2|2781.6|2783.2|2782.6|2778.7|2778.1|7082
1586970600000|2020-04-15 17:10:00|2782.45|2781.85|2787.7|2787.1|2787.95|2787.35|2782.2|2781.6|11801
1586970900000|2020-04-15 17:15:00|2787.45|2786.85|2790.95|2790.35|2792.7|2792.1|2786.2|2785.6|14436
1586971200000|2020-04-15 17:20:00|2791.2|2790.6|2787.05|2786.45|2791.2|2790.6|2785.45|2784.85|11707
1586971500000|2020-04-15 17:25:00|2787.3|2786.7|2783.59|2782.99|2788.05|2787.45|2782.09|2781.49|10371
1586971800000|2020-04-15 17:30:00|2783.34|2782.74|2780.09|2779.49|2783.59|2782.99|2779.84|2779.24|8934
1586972100000|2020-04-15 17:35:00|2780.34|2779.74|2777.84|2777.24|2782.59|2781.99|2777.84|2777.24|9882
1586972400000|2020-04-15 17:40:00|2777.59|2776.99|2779.59|2778.99|2780.84|2780.24|2776.59|2775.99|13586
1586972700000|2020-04-15 17:45:00|2779.34|2778.74|2781.59|2780.99|2783.84|2783.24|2777.09|2776.49|16475
1586973000000|2020-04-15 17:50:00|2781.84|2781.24|2778.09|2777.49|2783.59|2782.99|2777.84|2777.24|19187
1586973300000|2020-04-15 17:55:00|2778.34|2777.74|2777.34|2776.74|2780.34|2779.74|2776.09|2775.49|10291
1586973600000|2020-04-15 18:00:00|2777.59|2776.99|2783.84|2783.24|2786.34|2785.74|2777.34|2776.74|14912
1586973900000|2020-04-15 18:05:00|2784.59|2783.99|2783.09|2782.49|2786.59|2785.99|2782.84|2782.24|7785
1586974200000|2020-04-15 18:10:00|2783.34|2782.74|2788.59|2787.99|2789.34|2788.74|2782.09|2781.49|11017
1586974500000|2020-04-15 18:15:00|2788.34|2787.74|2789.84|2789.24|2791.59|2790.99|2785.84|2785.24|9624
1586974800000|2020-04-15 18:20:00|2790.09|2789.49|2791.21|2790.61|2794.34|2793.74|2789.34|2788.74|11229
1586975100000|2020-04-15 18:25:00|2791.09|2790.49|2792.84|2792.24|2793.34|2792.74|2786.84|2786.24|13853
1586975400000|2020-04-15 18:30:00|2793.09|2792.49|2794.09|2793.49|2795.09|2794.49|2790.09|2789.49|13637
1586975700000|2020-04-15 18:35:00|2793.59|2792.99|2797.59|2796.99|2798.09|2797.49|2792.34|2791.74|10844
1586976000000|2020-04-15 18:40:00|2797.34|2796.74|2796.34|2795.74|2798.09|2797.49|2794.59|2793.99|18797
1586976300000|2020-04-15 18:45:00|2796.84|2796.24|2795.84|2795.24|2797.84|2797.24|2793.59|2792.99|17301
1586976600000|2020-04-15 18:50:00|2796.09|2795.49|2791.84|2791.24|2796.09|2795.49|2790.59|2789.99|13373
1586976900000|2020-04-15 18:55:00|2792.09|2791.49|2799.34|2798.74|2799.84|2799.24|2791.84|2791.24|15087
1586977200000|2020-04-15 19:00:00|2798.84|2798.24|2795.34|2794.74|2801.34|2800.74|2794.34|2793.74|18405
1586977500000|2020-04-15 19:05:00|2795.09|2794.49|2789.09|2788.49|2795.34|2794.74|2788.09|2787.49|15074
1586977800000|2020-04-15 19:10:00|2788.84|2788.24|2787.59|2786.99|2789.59|2788.99|2786.59|2785.99|11993
1586978100000|2020-04-15 19:15:00|2787.84|2787.24|2792.59|2791.99|2793.84|2793.24|2786.09|2785.49|17092
1586978400000|2020-04-15 19:20:00|2792.84|2792.24|2790.34|2789.74|2794.59|2793.99|2788.59|2787.99|9191
1586978700000|2020-04-15 19:25:00|2789.84|2789.24|2785.84|2785.24|2790.34|2789.74|2782.59|2781.99|15275
1586979000000|2020-04-15 19:30:00|2785.59|2784.99|2783.84|2783.24|2787.59|2786.99|2780.84|2780.24|17273
1586979300000|2020-04-15 19:35:00|2784.09|2783.49|2785.09|2784.49|2787.84|2787.24|2781.09|2780.49|24842
1586979600000|2020-04-15 19:40:00|2785.34|2784.74|2784.59|2783.99|2786.34|2785.74|2778.59|2777.99|19780
1586979900000|2020-04-15 19:45:00|2784.34|2783.74|2785.84|2785.24|2789.59|2788.99|2784.09|2783.49|18080
1586980200000|2020-04-15 19:50:00|2782.34|2781.74|2778.3|2777.7|2785.59|2784.99|2778.17|2777.57|34515
1586980500000|2020-04-15 19:55:00|2778.55|2777.95|2784.55|2783.95|2786.8|2786.2|2778.55|2777.95|87012
1586980800000|2020-04-15 20:00:00|2784.53|2783.93|2785.63|2784.83|2787.88|2787.08|2784.38|2783.58|26409
1586981100000|2020-04-15 20:05:00|2785.38|2784.58|2783.38|2782.58|2785.38|2784.58|2783.13|2782.33|6095
1586981400000|2020-04-15 20:10:00|2783.5|2782.7|2785.05|2783.35|2785.75|2784.95|2782.38|2781.58|10296
1586981700000|2020-04-15 20:15:00|2785.01|2783.31|2784.26|2782.56|2785.3|2783.6|2783.93|2782.23|25
1586982000000|2020-04-15 20:20:00|2784.22|2782.52|2784|2782.3|2784.26|2782.56|2783.82|2782.12|0
1586982300000|2020-04-15 20:25:00|2784.04|2782.34|2784.22|2782.52|2784.36|2782.66|2783.71|2782.01|0
1586982600000|2020-04-15 20:30:00|2784.15|2782.45|2781|2780.2|2785.25|2784.45|2780.25|2779.45|2255
1586982900000|2020-04-15 20:35:00|2781.25|2780.45|2781|2780.2|2781.75|2780.95|2780.5|2779.7|1659
1586983200000|2020-04-15 20:40:00|2780.75|2779.95|2779.5|2778.7|2781.5|2780.7|2779.25|2778.45|1302
1586983500000|2020-04-15 20:45:00|2779.25|2778.45|2778|2777.2|2779.75|2778.95|2776.75|2775.95|2225
1586983800000|2020-04-15 20:50:00|2777.75|2776.95|2778|2777.2|2778|2777.2|2775.75|2774.95|2164
1586984100000|2020-04-15 20:55:00|2777.75|2776.95|2779.38|2777.68|2779.48|2778.2|2777.75|2776.95|1788
1586984400000|2020-04-15 21:00:00|2779.31|2777.61|2778.29|2776.59|2779.67|2777.97|2778.18|2776.48|0
1586984700000|2020-04-15 21:05:00|2778.33|2776.63|2778.54|2776.84|2778.73|2777.03|2778.08|2776.38|0
1586985000000|2020-04-15 21:10:00|2778.51|2776.81|2778.14|2776.44|2778.51|2776.81|2778.08|2776.38|0
1586985300000|2020-04-15 21:15:00|2778.11|2776.41|2778.33|2776.63|2778.69|2776.99|2778.11|2776.41|0
1586985600000|2020-04-15 21:20:00|2778.76|2777.06|2778.36|2776.66|2778.87|2777.17|2778.36|2776.66|0
1586985900000|2020-04-15 21:25:00|2778.29|2776.59|2778.51|2776.81|2778.54|2776.84|2778.29|2776.59|0
1586986200000|2020-04-15 21:30:00|2778.54|2776.84|2778.33|2776.63|2778.58|2776.88|2778.33|2776.63|0
1586986500000|2020-04-15 21:35:00|2778.29|2776.59|2778.84|2777.14|2778.84|2777.14|2778.29|2776.59|0
1586986800000|2020-04-15 21:40:00|2778.8|2777.1|2778.62|2776.92|2778.91|2777.21|2778.62|2776.92|0
1586987100000|2020-04-15 21:45:00|2778.73|2777.03|2778.91|2777.21|2778.91|2777.21|2778.73|2777.03|0
1586987400000|2020-04-15 21:50:00|2778.84|2777.14|2778.87|2777.17|2779.05|2777.35|2778.8|2777.1|0
1586987700000|2020-04-15 21:55:00|2778.98|2777.28|2778.73|2777.03|2778.98|2777.28|2778.62|2776.92|0
1586988000000|2020-04-15 22:00:00|2779|2778.2|2781|2780.2|2782.75|2781.95|2778.75|2777.95|1569
1586988300000|2020-04-15 22:05:00|2781.38|2780.58|2777.5|2776.7|2781.75|2780.95|2776.88|2776.08|859
1586988600000|2020-04-15 22:10:00|2777.63|2776.83|2770.13|2769.33|2777.63|2776.83|2768.75|2767.95|2948
1586988900000|2020-04-15 22:15:00|2770.63|2769.83|2769.38|2768.58|2771.88|2771.08|2767.5|2766.7|1394
1586989200000|2020-04-15 22:20:00|2769.25|2768.45|2771.63|2770.83|2772.38|2771.58|2768.13|2767.33|1507
1586989500000|2020-04-15 22:25:00|2771.38|2770.58|2771.88|2771.08|2773.13|2772.33|2769.38|2768.58|1789
1586989800000|2020-04-15 22:30:00|2772|2771.2|2770.38|2769.58|2773.88|2773.08|2770.38|2769.58|1080
1586990100000|2020-04-15 22:35:00|2770.25|2769.45|2765.13|2764.33|2771.88|2771.08|2763.63|2762.83|2682
1586990400000|2020-04-15 22:40:00|2764.88|2764.08|2763.88|2763.08|2766.13|2765.33|2763.38|2762.58|929
1586990700000|2020-04-15 22:45:00|2764.13|2763.33|2766.5|2765.7|2766.88|2766.08|2763.13|2762.33|1022
1586991000000|2020-04-15 22:50:00|2766.38|2765.58|2765.88|2765.08|2766.63|2765.83|2764.13|2763.33|556
1586991300000|2020-04-15 22:55:00|2765.63|2764.83|2766.63|2765.83|2766.63|2765.83|2765.38|2764.58|281
1586991600000|2020-04-15 23:00:00|2766.5|2765.7|2762.88|2762.08|2766.63|2765.83|2760.75|2759.95|1957
1586991900000|2020-04-15 23:05:00|2762.63|2761.83|2763.88|2763.08|2763.88|2763.08|2762.38|2761.58|470
1586992200000|2020-04-15 23:10:00|2763.63|2762.83|2762.88|2762.08|2763.63|2762.83|2762.63|2761.83|418
1586992500000|2020-04-15 23:15:00|2763.13|2762.33|2765.13|2764.33|2765.13|2764.33|2763|2762.2|418
1586992800000|2020-04-15 23:20:00|2765.25|2764.45|2764.63|2763.83|2766.13|2765.33|2764.38|2763.58|569
1586993100000|2020-04-15 23:25:00|2764.88|2764.08|2765.5|2764.7|2765.88|2765.08|2763.75|2762.95|442
1586993400000|2020-04-15 23:30:00|2765.88|2765.08|2766.38|2765.58|2767.63|2766.83|2765.88|2765.08|1155
1586993700000|2020-04-15 23:35:00|2766.25|2765.45|2766.13|2765.33|2766.88|2766.08|2764.88|2764.08|632
1586994000000|2020-04-15 23:40:00|2766.38|2765.58|2766.13|2765.33|2767.38|2766.58|2765.75|2764.95|529
1586994300000|2020-04-15 23:45:00|2766.38|2765.58|2766.63|2765.83|2767.38|2766.58|2764.63|2763.83|813
1586994600000|2020-04-15 23:50:00|2766.38|2765.58|2763.38|2762.58|2766.63|2765.83|2762.38|2761.58|1589
1586994900000|2020-04-15 23:55:00|2763.63|2762.83|2763.75|2762.95|2765.38|2764.58|2762.88|2762.08|1444
1586995200000|2020-04-16 00:00:00|2763.63|2762.83|2771.88|2771.08|2772.13|2771.33|2762.38|2761.58|2563
1586995500000|2020-04-16 00:05:00|2771.63|2770.83|2776.63|2775.83|2777.88|2777.08|2771.63|2770.83|2532
1586995800000|2020-04-16 00:10:00|2776.13|2775.33|2773.13|2772.33|2776.13|2775.33|2772.63|2771.83|1770
1586996100000|2020-04-16 00:15:00|2773.38|2772.58|2769.88|2769.08|2773.38|2772.58|2769.13|2768.33|1185
1586996400000|2020-04-16 00:20:00|2770.13|2769.33|2767.5|2766.7|2770.75|2769.95|2766.13|2765.33|1123
1586996700000|2020-04-16 00:25:00|2767.38|2766.58|2764.88|2764.08|2767.38|2766.58|2763.63|2762.83|1436
1586997000000|2020-04-16 00:30:00|2764.63|2763.83|2764.13|2763.33|2764.75|2763.95|2760.13|2759.33|5127
1586997300000|2020-04-16 00:35:00|2764|2763.2|2758.63|2757.83|2764.63|2763.83|2757.38|2756.58|4346
1586997600000|2020-04-16 00:40:00|2758.38|2757.58|2761.63|2760.83|2762.25|2761.45|2758.13|2757.33|2133
1586997900000|2020-04-16 00:45:00|2761.5|2760.7|2763.5|2762.7|2764.25|2763.45|2760.25|2759.45|1847
1586998200000|2020-04-16 00:50:00|2763.38|2762.58|2763.25|2762.45|2764.63|2763.83|2763.13|2762.33|1237
1586998500000|2020-04-16 00:55:00|2763.13|2762.33|2764.38|2763.58|2765.13|2764.33|2762.38|2761.58|1553
1586998800000|2020-04-16 01:00:00|2764.25|2763.45|2765.75|2764.95|2766.13|2765.33|2763.63|2762.83|1631
1586999100000|2020-04-16 01:05:00|2765.88|2765.08|2768.25|2767.45|2769.25|2768.45|2762.88|2762.08|1815
1586999400000|2020-04-16 01:10:00|2768.38|2767.58|2764.13|2763.33|2768.63|2767.83|2764.13|2763.33|1426
1586999700000|2020-04-16 01:15:00|2764.25|2763.45|2767.38|2766.58|2768.88|2768.08|2764.25|2763.45|1498
1587000000000|2020-04-16 01:20:00|2767.63|2766.83|2766.63|2765.83|2768.75|2767.95|2765.13|2764.33|1610
1587000300000|2020-04-16 01:25:00|2766.88|2766.08|2769.38|2768.58|2769.38|2768.58|2766.63|2765.83|1734
1587000600000|2020-04-16 01:30:00|2769.63|2768.83|2774.38|2773.58|2775.63|2774.83|2769.38|2768.58|2780
1587000900000|2020-04-16 01:35:00|2774.25|2773.45|2775.63|2774.83|2776.63|2775.83|2772.38|2771.58|1118
1587001200000|2020-04-16 01:40:00|2775.88|2775.08|2771|2770.2|2776.13|2775.33|2770.88|2770.08|1027
1587001500000|2020-04-16 01:45:00|2770.88|2770.08|2769.88|2769.08|2772.5|2771.7|2767.38|2766.58|1655
1587001800000|2020-04-16 01:50:00|2769.75|2768.95|2766.88|2766.08|2770.13|2769.33|2764.88|2764.08|1930
1587002100000|2020-04-16 01:55:00|2767.13|2766.33|2766.38|2765.58|2768|2767.2|2764.38|2763.58|971
1587002400000|2020-04-16 02:00:00|2766.63|2765.83|2764.38|2763.58|2766.75|2765.95|2762.5|2761.7|1713
1587002700000|2020-04-16 02:05:00|2764.25|2763.45|2766.38|2765.58|2767.13|2766.33|2764|2763.2|1037
1587003000000|2020-04-16 02:10:00|2766.25|2765.45|2768|2767.2|2768.38|2767.58|2764.25|2763.45|1010
1587003300000|2020-04-16 02:15:00|2768.13|2767.33|2770.38|2769.58|2772.13|2771.33|2768.13|2767.33|1632
1587003600000|2020-04-16 02:20:00|2769.88|2769.08|2773.13|2772.33|2774.38|2773.58|2769.88|2769.08|1144
1587003900000|2020-04-16 02:25:00|2773.38|2772.58|2769.13|2768.33|2773.38|2772.58|2767.63|2766.83|1133
1587004200000|2020-04-16 02:30:00|2768.88|2768.08|2767.13|2766.33|2769.38|2768.58|2765.25|2764.45|939
1587004500000|2020-04-16 02:35:00|2766.88|2766.08|2768.63|2767.83|2769.38|2768.58|2766.5|2765.7|552
1587004800000|2020-04-16 02:40:00|2768.75|2767.95|2770.25|2769.45|2771.13|2770.33|2768.63|2767.83|693
1587005100000|2020-04-16 02:45:00|2770.38|2769.58|2768.5|2767.7|2771.38|2770.58|2767|2766.2|728
1587005400000|2020-04-16 02:50:00|2768.38|2767.58|2765.88|2765.08|2768.63|2767.83|2765.75|2764.95|679
1587005700000|2020-04-16 02:55:00|2766|2765.2|2764.63|2763.83|2766.63|2765.83|2764|2763.2|565
1587006000000|2020-04-16 03:00:00|2764.88|2764.08|2761.88|2761.08|2765.13|2764.33|2760.13|2759.33|1560
1587006300000|2020-04-16 03:05:00|2761.63|2760.83|2759.88|2759.08|2761.63|2760.83|2759.38|2758.58|1436
1587006600000|2020-04-16 03:10:00|2760|2759.2|2761.13|2760.33|2764.38|2763.58|2759.88|2759.08|1010
1587006900000|2020-04-16 03:15:00|2761|2760.2|2761.38|2760.58|2761.63|2760.83|2759.75|2758.95|716
1587007200000|2020-04-16 03:20:00|2761.25|2760.45|2762.5|2761.7|2763.13|2762.33|2761.13|2760.33|497
1587007500000|2020-04-16 03:25:00|2762.63|2761.83|2765.63|2764.83|2765.63|2764.83|2761.63|2760.83|1291
1587007800000|2020-04-16 03:30:00|2765.88|2765.08|2765.25|2764.45|2766.88|2766.08|2763.63|2762.83|950
1587008100000|2020-04-16 03:35:00|2765.13|2764.33|2766.38|2765.58|2766.88|2766.08|2764.13|2763.33|519
1587008400000|2020-04-16 03:40:00|2766.63|2765.83|2767.88|2767.08|2767.88|2767.08|2765.13|2764.33|576
1587008700000|2020-04-16 03:45:00|2768|2767.2|2769.88|2769.08|2772|2771.2|2767.88|2767.08|1501
1587009000000|2020-04-16 03:50:00|2770|2769.2|2769.88|2769.08|2771.63|2770.83|2768.88|2768.08|1137
1587009300000|2020-04-16 03:55:00|2770.13|2769.33|2769.88|2769.08|2770.38|2769.58|2768.13|2767.33|1081
1587009600000|2020-04-16 04:00:00|2770.13|2769.33|2771.25|2770.45|2772.75|2771.95|2769.63|2768.83|822
1587009900000|2020-04-16 04:05:00|2771.13|2770.33|2771.13|2770.33|2771.88|2771.08|2770.38|2769.58|253
1587010200000|2020-04-16 04:10:00|2771|2770.2|2772.38|2771.58|2774.63|2773.83|2771|2770.2|1199
1587010500000|2020-04-16 04:15:00|2772.63|2771.83|2771.38|2770.58|2773.25|2772.45|2770.38|2769.58|320
1587010800000|2020-04-16 04:20:00|2771.63|2770.83|2771.13|2770.33|2772.38|2771.58|2770.63|2769.83|330
1587011100000|2020-04-16 04:25:00|2771.25|2770.45|2770.63|2769.83|2772.13|2771.33|2769.63|2768.83|483
1587011400000|2020-04-16 04:30:00|2770.5|2769.7|2772.13|2771.33|2772.88|2772.08|2770.38|2769.58|434
1587011700000|2020-04-16 04:35:00|2772.25|2771.45|2773.13|2772.33|2773.88|2773.08|2771.13|2770.33|307
1587012000000|2020-04-16 04:40:00|2772.88|2772.08|2773.63|2772.83|2773.88|2773.08|2771.88|2771.08|272
1587012300000|2020-04-16 04:45:00|2773.88|2773.08|2773.63|2772.83|2774.38|2773.58|2772.88|2772.08|309
1587012600000|2020-04-16 04:50:00|2773.88|2773.08|2777.13|2776.33|2777.88|2777.08|2773.88|2773.08|1162
1587012900000|2020-04-16 04:55:00|2777.25|2776.45|2776.38|2775.58|2777.88|2777.08|2775.13|2774.33|554
1587013200000|2020-04-16 05:00:00|2776.63|2775.83|2770.88|2770.08|2776.88|2776.08|2770.13|2769.33|1180
1587013500000|2020-04-16 05:05:00|2770.75|2769.95|2771.38|2770.58|2772.13|2771.33|2769.38|2768.58|865
1587013800000|2020-04-16 05:10:00|2771.5|2770.7|2773|2772.2|2773.88|2773.08|2771.38|2770.58|495
1587014100000|2020-04-16 05:15:00|2772.88|2772.08|2775.13|2774.33|2776.63|2775.83|2772.88|2772.08|744
1587014400000|2020-04-16 05:20:00|2775.5|2774.7|2780.5|2779.7|2781.38|2780.58|2774.63|2773.83|1630
1587014700000|2020-04-16 05:25:00|2780.38|2779.58|2783.38|2782.58|2784.25|2783.45|2780.13|2779.33|1195
1587015000000|2020-04-16 05:30:00|2783.5|2782.7|2781.75|2780.95|2783.75|2782.95|2780.75|2779.95|861
1587015300000|2020-04-16 05:35:00|2781.63|2780.83|2780.5|2779.7|2782.38|2781.58|2780.13|2779.33|534
1587015600000|2020-04-16 05:40:00|2780.63|2779.83|2787.38|2786.58|2788.38|2787.58|2779.88|2779.08|2088
1587015900000|2020-04-16 05:45:00|2787.5|2786.7|2785.5|2784.7|2789.88|2789.08|2785.38|2784.58|1291
1587016200000|2020-04-16 05:50:00|2785.63|2784.83|2791.38|2790.58|2791.88|2791.08|2785.63|2784.83|1492
1587016500000|2020-04-16 05:55:00|2791.13|2790.33|2794|2793.2|2794.38|2793.58|2789.25|2788.45|1660
1587016800000|2020-04-16 06:00:00|2793.38|2792.58|2788.88|2788.08|2793.88|2793.08|2787.63|2786.83|1985
1587017100000|2020-04-16 06:05:00|2789.13|2788.33|2792.38|2791.58|2792.38|2791.58|2786.38|2785.58|2468
1587017400000|2020-04-16 06:10:00|2792.13|2791.33|2793.38|2792.58|2796|2795.2|2791.13|2790.33|2611
1587017700000|2020-04-16 06:15:00|2793.13|2792.33|2794.38|2793.58|2795.38|2794.58|2791.13|2790.33|1634
1587018000000|2020-04-16 06:20:00|2794.13|2793.33|2796.13|2795.33|2796.88|2796.08|2792.38|2791.58|1950
1587018300000|2020-04-16 06:25:00|2796.38|2795.58|2800.13|2799.33|2802.13|2801.33|2795.13|2794.33|3734
1587018600000|2020-04-16 06:30:00|2800.38|2799.58|2805.38|2804.58|2806.38|2805.58|2797.88|2797.08|3419
1587018900000|2020-04-16 06:35:00|2805.63|2804.83|2805.38|2804.58|2806.63|2805.83|2802.38|2801.58|2215
1587019200000|2020-04-16 06:40:00|2805.5|2804.7|2811.38|2810.58|2815.88|2815.08|2805.5|2804.7|6428
1587019500000|2020-04-16 06:45:00|2811.13|2810.33|2809.63|2808.83|2813|2812.2|2808.38|2807.58|1827
1587019800000|2020-04-16 06:50:00|2809.38|2808.58|2811.88|2811.08|2812.25|2811.45|2807.38|2806.58|2125
1587020100000|2020-04-16 06:55:00|2812|2811.2|2809.63|2808.83|2812.13|2811.33|2807.63|2806.83|1921
1587020400000|2020-04-16 07:00:00|2809.88|2809.08|2810.13|2809.33|2813.88|2813.08|2808.63|2807.83|4637
1587020700000|2020-04-16 07:05:00|2810.25|2809.45|2805.13|2804.33|2813.13|2812.33|2805.13|2804.33|3383
1587021000000|2020-04-16 07:10:00|2804.63|2803.83|2800.88|2800.08|2805.38|2804.58|2799.63|2798.83|3940
1587021300000|2020-04-16 07:15:00|2800.63|2799.83|2800.38|2799.58|2801.63|2800.83|2796.63|2795.83|4060
1587021600000|2020-04-16 07:20:00|2800.5|2799.7|2803.88|2803.08|2804.88|2804.08|2800.5|2799.7|2857
1587021900000|2020-04-16 07:25:00|2804.13|2803.33|2806.5|2805.7|2806.88|2806.08|2800.88|2800.08|2887
1587022200000|2020-04-16 07:30:00|2806.38|2805.58|2804.88|2804.08|2808.75|2807.95|2804.38|2803.58|3068
1587022500000|2020-04-16 07:35:00|2804.75|2803.95|2806.88|2806.08|2808.13|2807.33|2803.13|2802.33|3510
1587022800000|2020-04-16 07:40:00|2806.63|2805.83|2804.25|2803.45|2807.63|2806.83|2800.5|2799.7|2813
1587023100000|2020-04-16 07:45:00|2804.13|2803.33|2804.63|2803.83|2805.63|2804.83|2801.88|2801.08|2140
1587023400000|2020-04-16 07:50:00|2804.88|2804.08|2806.63|2805.83|2808.13|2807.33|2802.63|2801.83|2615
1587023700000|2020-04-16 07:55:00|2806.38|2805.58|2806.88|2806.08|2807.88|2807.08|2805.38|2804.58|2232
1587024000000|2020-04-16 08:00:00|2806.38|2805.58|2803.25|2802.45|2807.63|2806.83|2802.13|2801.33|3890
1587024300000|2020-04-16 08:05:00|2803.13|2802.33|2807.5|2806.7|2810.13|2809.33|2803.13|2802.33|2927
1587024600000|2020-04-16 08:10:00|2807.25|2806.45|2806.63|2805.83|2808.88|2808.08|2805.88|2805.08|2055
1587024900000|2020-04-16 08:15:00|2806.5|2805.7|2805.63|2804.83|2809.63|2808.83|2805.38|2804.58|1518
1587025200000|2020-04-16 08:20:00|2805.75|2804.95|2805.13|2804.33|2806.38|2805.58|2803.88|2803.08|1617
1587025500000|2020-04-16 08:25:00|2804.88|2804.08|2803.13|2802.33|2805.63|2804.83|2803.13|2802.33|1543
1587025800000|2020-04-16 08:30:00|2802.88|2802.08|2805.63|2804.83|2806.63|2805.83|2801.88|2801.08|2340
1587026100000|2020-04-16 08:35:00|2805.75|2804.95|2803.13|2802.33|2807.63|2806.83|2803.13|2802.33|1167
1587026400000|2020-04-16 08:40:00|2803.38|2802.58|2803.13|2802.33|2804.63|2803.83|2802.13|2801.33|1244
1587026700000|2020-04-16 08:45:00|2802.88|2802.08|2801.88|2801.08|2804.38|2803.58|2800.88|2800.08|1373
1587027000000|2020-04-16 08:50:00|2802.13|2801.33|2800.63|2799.83|2804.13|2803.33|2800.13|2799.33|1687
1587027300000|2020-04-16 08:55:00|2800.38|2799.58|2801.13|2800.33|2802.63|2801.83|2800.38|2799.58|973
1587027600000|2020-04-16 09:00:00|2801.5|2800.7|2793.88|2793.08|2801.63|2800.83|2793.13|2792.33|4014
1587027900000|2020-04-16 09:05:00|2793.63|2792.83|2795.88|2795.08|2797.63|2796.83|2792.5|2791.7|2457
1587028200000|2020-04-16 09:10:00|2795.75|2794.95|2797.63|2796.83|2798.88|2798.08|2794.38|2793.58|1874
1587028500000|2020-04-16 09:15:00|2797.38|2796.58|2798.88|2798.08|2799.38|2798.58|2797|2796.2|1230
1587028800000|2020-04-16 09:20:00|2799|2798.2|2794.38|2793.58|2799.13|2798.33|2793.63|2792.83|1425
1587029100000|2020-04-16 09:25:00|2794.5|2793.7|2792.75|2791.95|2796.63|2795.83|2792.38|2791.58|2003
1587029400000|2020-04-16 09:30:00|2792.88|2792.08|2795.38|2794.58|2796.38|2795.58|2792.38|2791.58|1910
1587029700000|2020-04-16 09:35:00|2795.63|2794.83|2797.88|2797.08|2798.63|2797.83|2793.88|2793.08|2208
1587030000000|2020-04-16 09:40:00|2798.13|2797.33|2802.13|2801.33|2802.25|2801.45|2798|2797.2|2157
1587030300000|2020-04-16 09:45:00|2802.38|2801.58|2800.88|2800.08|2802.63|2801.83|2800.38|2799.58|1407
1587030600000|2020-04-16 09:50:00|2800.63|2799.83|2798.38|2797.58|2801.38|2800.58|2797.88|2797.08|1363
1587030900000|2020-04-16 09:55:00|2798.63|2797.83|2800.13|2799.33|2800.13|2799.33|2796.88|2796.08|1304
1587031200000|2020-04-16 10:00:00|2800.25|2799.45|2793.38|2792.58|2801.13|2800.33|2793.38|2792.58|1908
1587031500000|2020-04-16 10:05:00|2793.13|2792.33|2795.13|2794.33|2795.63|2794.83|2789.88|2789.08|2793
1587031800000|2020-04-16 10:10:00|2795|2794.2|2798.13|2797.33|2798.13|2797.33|2794.13|2793.33|1655
1587032100000|2020-04-16 10:15:00|2797.88|2797.08|2798.13|2797.33|2798.38|2797.58|2795.38|2794.58|1361
1587032400000|2020-04-16 10:20:00|2797.88|2797.08|2798.88|2798.08|2799.13|2798.33|2797.38|2796.58|849
1587032700000|2020-04-16 10:25:00|2799.13|2798.33|2803.63|2802.83|2803.88|2803.08|2798.88|2798.08|2642
1587033000000|2020-04-16 10:30:00|2804.38|2803.58|2803.13|2802.33|2804.5|2803.7|2802.13|2801.33|1852
1587033300000|2020-04-16 10:35:00|2803.25|2802.45|2801.38|2800.58|2804.38|2803.58|2800.88|2800.08|1922
1587033600000|2020-04-16 10:40:00|2800.88|2800.08|2802.88|2802.08|2803.88|2803.08|2800.88|2800.08|1395
1587033900000|2020-04-16 10:45:00|2802.63|2801.83|2799.63|2798.83|2803.75|2802.95|2798.38|2797.58|1951
1587034200000|2020-04-16 10:50:00|2799.5|2798.7|2801|2800.2|2801.63|2800.83|2797.88|2797.08|1301
1587034500000|2020-04-16 10:55:00|2800.88|2800.08|2799.38|2798.58|2801.13|2800.33|2798.13|2797.33|1050
1587034800000|2020-04-16 11:00:00|2799.13|2798.33|2795.88|2795.08|2799.63|2798.83|2795.75|2794.95|1823
1587035100000|2020-04-16 11:05:00|2796.13|2795.33|2796.13|2795.33|2796.88|2796.08|2794.75|2793.95|1866
1587035400000|2020-04-16 11:10:00|2795.88|2795.08|2798.88|2798.08|2798.88|2798.08|2795.38|2794.58|1431
1587035700000|2020-04-16 11:15:00|2798.63|2797.83|2797|2796.2|2798.63|2797.83|2795.88|2795.08|1695
1587036000000|2020-04-16 11:20:00|2796.88|2796.08|2798.63|2797.83|2799.63|2798.83|2796.88|2796.08|2764
1587036300000|2020-04-16 11:25:00|2798.88|2798.08|2799.13|2798.33|2799.88|2799.08|2797.38|2796.58|2329
1587036600000|2020-04-16 11:30:00|2798.88|2798.08|2790.88|2790.08|2799.63|2798.83|2790.38|2789.58|3694
1587036900000|2020-04-16 11:35:00|2790.63|2789.83|2788.63|2787.83|2792.13|2791.33|2788.38|2787.58|3683
1587037200000|2020-04-16 11:40:00|2788.38|2787.58|2787.38|2786.58|2789.63|2788.83|2786.75|2785.95|3120
1587037500000|2020-04-16 11:45:00|2787.13|2786.33|2787.63|2786.83|2790.13|2789.33|2787.13|2786.33|3025
1587037800000|2020-04-16 11:50:00|2787.75|2786.95|2790.63|2789.83|2790.63|2789.83|2786.13|2785.33|3951
1587038100000|2020-04-16 11:55:00|2790.38|2789.58|2790|2789.2|2791.63|2790.83|2788.38|2787.58|4076
1587038400000|2020-04-16 12:00:00|2789.88|2789.08|2791.38|2790.58|2793.63|2792.83|2789.88|2789.08|4060
1587038700000|2020-04-16 12:05:00|2791.25|2790.45|2789.88|2789.08|2793.13|2792.33|2787.38|2786.58|3766
1587039000000|2020-04-16 12:10:00|2790.13|2789.33|2789.38|2788.58|2791.63|2790.83|2788.13|2787.33|3063
1587039300000|2020-04-16 12:15:00|2789.63|2788.83|2783.88|2783.08|2790.25|2789.45|2783.88|2783.08|3830
1587039600000|2020-04-16 12:20:00|2784.13|2783.33|2788.63|2787.83|2789.88|2789.08|2783.88|2783.08|4789
1587039900000|2020-04-16 12:25:00|2788.38|2787.58|2790.88|2790.08|2792.88|2792.08|2786.88|2786.08|3936
1587040200000|2020-04-16 12:30:00|2790.63|2789.83|2804.13|2803.33|2810|2809.2|2788.5|2787.7|25548
1587040500000|2020-04-16 12:35:00|2803.63|2802.83|2799.13|2798.33|2805.88|2805.08|2798.38|2797.58|9442
1587040800000|2020-04-16 12:40:00|2798.63|2797.83|2795.88|2795.08|2801.88|2801.08|2795.13|2794.33|9144
1587041100000|2020-04-16 12:45:00|2796.13|2795.33|2793.88|2793.08|2799.38|2798.58|2793.38|2792.58|7007
1587041400000|2020-04-16 12:50:00|2794|2793.2|2797.13|2796.33|2797.38|2796.58|2792.13|2791.33|5231
1587041700000|2020-04-16 12:55:00|2796.88|2796.08|2798.63|2797.83|2800.25|2799.45|2796.88|2796.08|4439
1587042000000|2020-04-16 13:00:00|2797.88|2797.08|2800.63|2799.83|2802.13|2801.33|2796.38|2795.58|4686
1587042300000|2020-04-16 13:05:00|2800.75|2799.95|2802.38|2801.58|2802.88|2802.08|2799.25|2798.45|4356
1587042600000|2020-04-16 13:10:00|2802.63|2801.83|2802.88|2802.08|2803.88|2803.08|2801.88|2801.08|4646
1587042900000|2020-04-16 13:15:00|2802.63|2801.83|2800.38|2799.58|2803.63|2802.83|2799.38|2798.58|3620
1587043200000|2020-04-16 13:20:00|2800.13|2799.33|2799.88|2799.08|2802.25|2801.45|2799.13|2798.33|3564
1587043500000|2020-04-16 13:25:00|2799.63|2798.83|2798.63|2797.83|2799.88|2799.08|2795.38|2794.58|7016
1587043800000|2020-04-16 13:30:00|2798.53|2797.93|2795.03|2794.43|2804.78|2804.18|2794.78|2794.18|33726
1587044100000|2020-04-16 13:35:00|2795.53|2794.93|2789.78|2789.18|2796.53|2795.93|2786.78|2786.18|27168
1587044400000|2020-04-16 13:40:00|2790.03|2789.43|2792.65|2792.05|2796.28|2795.68|2788.53|2787.93|19234
1587044700000|2020-04-16 13:45:00|2792.53|2791.93|2786.53|2785.93|2796.28|2795.68|2784.53|2783.93|19312
1587045000000|2020-04-16 13:50:00|2786.28|2785.68|2784.28|2783.68|2788.03|2787.43|2781.03|2780.43|20480
1587045300000|2020-04-16 13:55:00|2784.53|2783.93|2775.28|2774.68|2786.4|2785.8|2774.03|2773.43|20807
1587045600000|2020-04-16 14:00:00|2774.53|2773.93|2768.78|2768.18|2778.53|2777.93|2768.53|2767.93|27077
1587045900000|2020-04-16 14:05:00|2769.03|2768.43|2770.03|2769.43|2775.78|2775.18|2768.28|2767.68|18533
1587046200000|2020-04-16 14:10:00|2770.15|2769.55|2767.78|2767.18|2770.28|2769.68|2764.53|2763.93|19797
1587046500000|2020-04-16 14:15:00|2768.28|2767.68|2771.28|2770.68|2773.53|2772.93|2767.53|2766.93|19183
1587046800000|2020-04-16 14:20:00|2771.78|2771.18|2777.78|2777.18|2778.28|2777.68|2769.78|2769.18|19692
1587047100000|2020-04-16 14:25:00|2777.53|2776.93|2781.28|2780.68|2782.03|2781.43|2775.78|2775.18|15508
1587047400000|2020-04-16 14:30:00|2781.4|2780.8|2779.78|2779.18|2783.53|2782.93|2776.78|2776.18|19298
1587047700000|2020-04-16 14:35:00|2780.03|2779.43|2775.78|2775.18|2782.78|2782.18|2775.53|2774.93|14504
1587048000000|2020-04-16 14:40:00|2776.03|2775.43|2787.03|2786.43|2788.28|2787.68|2774.03|2773.43|24597
1587048300000|2020-04-16 14:45:00|2787.28|2786.68|2788.78|2788.18|2790.53|2789.93|2784.28|2783.68|17453
1587048600000|2020-04-16 14:50:00|2789.03|2788.43|2785.53|2784.93|2789.03|2788.43|2782.53|2781.93|13171
1587048900000|2020-04-16 14:55:00|2785.78|2785.18|2792.53|2791.93|2793.53|2792.93|2784.53|2783.93|16818
1587049200000|2020-04-16 15:00:00|2792.78|2792.18|2793.03|2792.43|2794.78|2794.18|2789.28|2788.68|14520
1587049500000|2020-04-16 15:05:00|2793.28|2792.68|2797.53|2796.93|2801.03|2800.43|2792.28|2791.68|18557
1587049800000|2020-04-16 15:10:00|2797.78|2797.18|2795.28|2794.68|2800.28|2799.68|2795.03|2794.43|12774
1587050100000|2020-04-16 15:15:00|2795.53|2794.93|2799.53|2798.93|2800.28|2799.68|2794.53|2793.93|17429
1587050400000|2020-04-16 15:20:00|2799.78|2799.18|2798.78|2798.18|2801.78|2801.18|2797.28|2796.68|13411
1587050700000|2020-04-16 15:25:00|2799.03|2798.43|2796.65|2796.05|2803.28|2802.68|2796.53|2795.93|14707
1587051000000|2020-04-16 15:30:00|2796.53|2795.93|2790.78|2790.18|2798.03|2797.43|2790.03|2789.43|17331
1587051300000|2020-04-16 15:35:00|2791.03|2790.43|2795.78|2795.18|2796.03|2795.43|2789.78|2789.18|13281
1587051600000|2020-04-16 15:40:00|2796.03|2795.43|2796.78|2796.18|2800.03|2799.43|2795.53|2794.93|10557
1587051900000|2020-04-16 15:45:00|2797.28|2796.68|2795.03|2794.43|2798.78|2798.18|2793.53|2792.93|9288
1587052200000|2020-04-16 15:50:00|2795.28|2794.68|2807.03|2806.43|2807.53|2806.93|2794.53|2793.93|15380
1587052500000|2020-04-16 15:55:00|2806.78|2806.18|2804.53|2803.93|2807.53|2806.93|2803.78|2803.18|17245
1587052800000|2020-04-16 16:00:00|2804.65|2804.05|2798.53|2797.93|2807.28|2806.68|2796.28|2795.68|17933
1587053100000|2020-04-16 16:05:00|2798.78|2798.18|2791.03|2790.43|2798.78|2798.18|2790.53|2789.93|15897
1587053400000|2020-04-16 16:10:00|2791.28|2790.68|2789.03|2788.43|2793.28|2792.68|2788.53|2787.93|13065
1587053700000|2020-04-16 16:15:00|2788.78|2788.18|2780.03|2779.43|2790.28|2789.68|2778.53|2777.93|23970
1587054000000|2020-04-16 16:20:00|2780.28|2779.68|2776.78|2776.18|2780.53|2779.93|2775.28|2774.68|18455
1587054300000|2020-04-16 16:25:00|2777.03|2776.43|2778.78|2778.18|2781.28|2780.68|2775.28|2774.68|16545
1587054600000|2020-04-16 16:30:00|2779.03|2778.43|2768.78|2768.18|2779.03|2778.43|2765.53|2764.93|24713
1587054900000|2020-04-16 16:35:00|2769.03|2768.43|2771.78|2771.18|2772.28|2771.68|2766.03|2765.43|19858
1587055200000|2020-04-16 16:40:00|2771.53|2770.93|2776.03|2775.43|2776.53|2775.93|2769.53|2768.93|16910
1587055500000|2020-04-16 16:45:00|2776.28|2775.68|2776.65|2776.05|2777.53|2776.93|2773.53|2772.93|10831
1587055800000|2020-04-16 16:50:00|2776.78|2776.18|2776.4|2775.8|2778.03|2777.43|2774.78|2774.18|10358
1587056100000|2020-04-16 16:55:00|2776.15|2775.55|2779.15|2778.55|2781.15|2780.55|2772.9|2772.3|14035
1587056400000|2020-04-16 17:00:00|2778.9|2778.3|2777.15|2776.55|2782.4|2781.8|2777.15|2776.55|11446
1587056700000|2020-04-16 17:05:00|2777.4|2776.8|2777.15|2776.55|2781.15|2780.55|2776.65|2776.05|10085
1587057000000|2020-04-16 17:10:00|2777.4|2776.8|2780.9|2780.3|2781.15|2780.55|2776.4|2775.8|12068
1587057300000|2020-04-16 17:15:00|2780.65|2780.05|2781.9|2781.3|2783.15|2782.55|2777.4|2776.8|11744
1587057600000|2020-04-16 17:20:00|2781.65|2781.05|2781.65|2781.05|2783.9|2783.3|2778.65|2778.05|10240
1587057900000|2020-04-16 17:25:00|2781.4|2780.8|2784.15|2783.55|2784.65|2784.05|2779.9|2779.3|8522
1587058200000|2020-04-16 17:30:00|2784.4|2783.8|2785.65|2785.05|2786.9|2786.3|2783.15|2782.55|9127
1587058500000|2020-04-16 17:35:00|2785.9|2785.3|2783.9|2783.3|2788.65|2788.05|2783.9|2783.3|9381
1587058800000|2020-04-16 17:40:00|2784.15|2783.55|2787.9|2787.3|2788.4|2787.8|2782.9|2782.3|9921
1587059100000|2020-04-16 17:45:00|2787.77|2787.17|2784.15|2783.55|2788.15|2787.55|2784.15|2783.55|6637
1587059400000|2020-04-16 17:50:00|2784.4|2783.8|2779.15|2778.55|2786.4|2785.8|2778.65|2778.05|11161
1587059700000|2020-04-16 17:55:00|2779.4|2778.8|2781.15|2780.55|2781.9|2781.3|2777.4|2776.8|10462
1587060000000|2020-04-16 18:00:00|2781.4|2780.8|2780.9|2780.3|2781.4|2780.8|2774.65|2774.05|12212
1587060300000|2020-04-16 18:05:00|2781.15|2780.55|2787.4|2786.8|2788.15|2787.55|2778.15|2777.55|12193
1587060600000|2020-04-16 18:10:00|2787.65|2787.05|2789.9|2789.3|2790.4|2789.8|2785.4|2784.8|8961
1587060900000|2020-04-16 18:15:00|2790.15|2789.55|2789.15|2788.55|2793.15|2792.55|2788.15|2787.55|13046
1587061200000|2020-04-16 18:20:00|2789.02|2788.42|2785.65|2785.05|2789.65|2789.05|2784.65|2784.05|10372
1587061500000|2020-04-16 18:25:00|2785.4|2784.8|2787.4|2786.8|2789.9|2789.3|2783.9|2783.3|12957
1587061800000|2020-04-16 18:30:00|2786.9|2786.3|2789.65|2789.05|2790.9|2790.3|2786.4|2785.8|9511
1587062100000|2020-04-16 18:35:00|2789.4|2788.8|2793.9|2793.3|2796.65|2796.05|2788.9|2788.3|11847
1587062400000|2020-04-16 18:40:00|2793.65|2793.05|2792.4|2791.8|2795.15|2794.55|2788.9|2788.3|9108
1587062700000|2020-04-16 18:45:00|2792.65|2792.05|2788.15|2787.55|2793.65|2793.05|2787.4|2786.8|9005
1587063000000|2020-04-16 18:50:00|2787.9|2787.3|2789.15|2788.55|2790.15|2789.55|2783.77|2783.17|10781
1587063300000|2020-04-16 18:55:00|2789.4|2788.8|2790.15|2789.55|2792.15|2791.55|2788.4|2787.8|9156
1587063600000|2020-04-16 19:00:00|2789.9|2789.3|2785.9|2785.3|2792.15|2791.55|2784.9|2784.3|10358
1587063900000|2020-04-16 19:05:00|2785.65|2785.05|2784.15|2783.55|2788.4|2787.8|2782.65|2782.05|12264
1587064200000|2020-04-16 19:10:00|2783.9|2783.3|2786.4|2785.8|2787.4|2786.8|2782.4|2781.8|12607
1587064500000|2020-04-16 19:15:00|2786.15|2785.55|2785.15|2784.55|2789.65|2789.05|2782.15|2781.55|11271
1587064800000|2020-04-16 19:20:00|2785.09|2784.49|2791.09|2790.49|2791.09|2790.49|2783.34|2782.74|11286
1587065100000|2020-04-16 19:25:00|2790.84|2790.24|2794.84|2794.24|2795.34|2794.74|2787.09|2786.49|12634
1587065400000|2020-04-16 19:30:00|2795.09|2794.49|2798.34|2797.74|2800.09|2799.49|2793.09|2792.49|19378
1587065700000|2020-04-16 19:35:00|2798.59|2797.99|2798.34|2797.74|2800.84|2800.24|2796.09|2795.49|13445
1587066000000|2020-04-16 19:40:00|2798.59|2797.99|2795.34|2794.74|2799.09|2798.49|2794.84|2794.24|12513
1587066300000|2020-04-16 19:45:00|2795.84|2795.24|2794.84|2794.24|2797.84|2797.24|2794.09|2793.49|13291
1587066600000|2020-04-16 19:50:00|2798.34|2797.74|2805.09|2804.49|2806.34|2805.74|2798.09|2797.49|37112
1587066900000|2020-04-16 19:55:00|2804.84|2804.24|2797.59|2796.99|2804.84|2804.24|2797.59|2796.99|60002
1587067200000|2020-04-16 20:00:00|2797.84|2797.24|2798.83|2798.03|2800.33|2799.53|2795.58|2794.78|26780
1587067500000|2020-04-16 20:05:00|2798.95|2798.15|2798.33|2797.53|2799.33|2798.53|2797.7|2796.9|7206
1587067800000|2020-04-16 20:10:00|2798.58|2797.78|2797.22|2795.52|2799.33|2798.53|2796.7|2795.52|9911
1587068100000|2020-04-16 20:15:00|2797.18|2795.48|2796.95|2795.25|2797.69|2795.99|2796.44|2794.74|6
1587068400000|2020-04-16 20:20:00|2796.88|2795.18|2797.35|2795.65|2797.56|2795.86|2796.7|2795|0
1587068700000|2020-04-16 20:25:00|2797.42|2795.72|2797.56|2795.86|2797.96|2796.26|2797.21|2795.51|0
1587069000000|2020-04-16 20:30:00|2797.7|2796.9|2804.95|2804.15|2806.2|2805.4|2797.7|2796.9|5655
1587069300000|2020-04-16 20:35:00|2804.7|2803.9|2810.7|2809.9|2812.7|2811.9|2804.2|2803.4|5158
1587069600000|2020-04-16 20:40:00|2810.45|2809.65|2818.45|2817.65|2824.2|2823.4|2809.95|2809.15|9060
1587069900000|2020-04-16 20:45:00|2818.2|2817.4|2830.7|2829.9|2831.7|2830.9|2817.2|2816.4|7639
1587070200000|2020-04-16 20:50:00|2830.2|2829.4|2833.2|2832.4|2839.2|2838.4|2828.7|2827.9|11217
1587070500000|2020-04-16 20:55:00|2832.95|2832.15|2840.05|2838.35|2840.45|2839.65|2830.7|2829.9|6854
1587070800000|2020-04-16 21:00:00|2839.83|2838.13|2846.94|2845.24|2855.55|2853.85|2839.61|2837.91|0
1587071100000|2020-04-16 21:05:00|2846.33|2844.63|2845.37|2843.67|2849.69|2847.99|2841.95|2840.25|0
1587071400000|2020-04-16 21:10:00|2844.82|2843.12|2854.77|2853.07|2858.3|2856.6|2843.15|2841.45|0
1587071700000|2020-04-16 21:15:00|2854.19|2852.49|2863.36|2861.66|2863.36|2861.66|2851.37|2849.67|0
1587072000000|2020-04-16 21:20:00|2862.27|2860.57|2865.57|2863.87|2866|2864.3|2861.73|2860.03|0
1587072300000|2020-04-16 21:25:00|2865.78|2864.08|2867.07|2865.37|2867.07|2865.37|2863.2|2861.5|0
1587072600000|2020-04-16 21:30:00|2867.44|2865.74|2877.78|2876.08|2877.78|2876.08|2867.44|2865.74|0
1587072900000|2020-04-16 21:35:00|2877.82|2876.12|2879.44|2877.74|2880.63|2878.93|2874.54|2872.84|0
1587073200000|2020-04-16 21:40:00|2879.11|2877.41|2886.75|2885.05|2888.96|2887.26|2879.08|2877.38|0
1587073500000|2020-04-16 21:45:00|2886.71|2885.01|2879.3|2877.6|2887.11|2885.41|2876.5|2874.8|0
1587073800000|2020-04-16 21:50:00|2878.82|2877.12|2874.01|2872.31|2883.58|2881.88|2872.77|2871.07|0
1587074100000|2020-04-16 21:55:00|2874.66|2872.96|2868.18|2866.48|2874.66|2872.96|2863.18|2861.48|0
1587074400000|2020-04-16 22:00:00|2874.7|2873.9|2872.83|2872.03|2877.7|2876.9|2868.33|2867.53|17759
1587074700000|2020-04-16 22:05:00|2872.95|2872.15|2863.58|2862.78|2874.33|2873.53|2862.95|2862.15|8776
1587075000000|2020-04-16 22:10:00|2863.33|2862.53|2865.33|2864.53|2866.33|2865.53|2861.58|2860.78|6524
1587075300000|2020-04-16 22:15:00|2865.08|2864.28|2869.83|2869.03|2869.95|2869.15|2863.08|2862.28|4736
1587075600000|2020-04-16 22:20:00|2869.58|2868.78|2871.83|2871.03|2874.33|2873.53|2868.08|2867.28|4744
1587075900000|2020-04-16 22:25:00|2871.7|2870.9|2873.33|2872.53|2873.33|2872.53|2867.58|2866.78|5154
1587076200000|2020-04-16 22:30:00|2873.08|2872.28|2868.33|2867.53|2873.58|2872.78|2867.95|2867.15|2368
1587076500000|2020-04-16 22:35:00|2868.58|2867.78|2872.2|2871.4|2873.08|2872.28|2867.83|2867.03|2040
1587076800000|2020-04-16 22:40:00|2872.33|2871.53|2873.33|2872.53|2874.33|2873.53|2871.83|2871.03|2192
1587077100000|2020-04-16 22:45:00|2873.45|2872.65|2886.83|2886.03|2889.08|2888.28|2873.33|2872.53|11310
1587077400000|2020-04-16 22:50:00|2887.08|2886.28|2887.95|2887.15|2890.08|2889.28|2883.2|2882.4|6057
1587077700000|2020-04-16 22:55:00|2888.33|2887.53|2885.83|2885.03|2888.83|2888.03|2882.83|2882.03|3727
1587078000000|2020-04-16 23:00:00|2886.08|2885.28|2891.08|2890.28|2892.08|2891.28|2884.45|2883.65|6592
1587078300000|2020-04-16 23:05:00|2890.83|2890.03|2889.33|2888.53|2892.33|2891.53|2888.33|2887.53|4729
1587078600000|2020-04-16 23:10:00|2889.45|2888.65|2888.83|2888.03|2890.58|2889.78|2886.58|2885.78|4989
1587078900000|2020-04-16 23:15:00|2888.58|2887.78|2892.83|2892.03|2893.58|2892.78|2887.83|2887.03|3648
1587079200000|2020-04-16 23:20:00|2893.08|2892.28|2892.83|2892.03|2894.58|2893.78|2892.08|2891.28|3681
1587079500000|2020-04-16 23:25:00|2893.08|2892.28|2886.83|2886.03|2893.95|2893.15|2886.58|2885.78|2796
1587079800000|2020-04-16 23:30:00|2886.2|2885.4|2884.95|2884.15|2886.83|2886.03|2882.83|2882.03|4000
1587080100000|2020-04-16 23:35:00|2885.08|2884.28|2882.58|2881.78|2888.08|2887.28|2882.58|2881.78|3894
1587080400000|2020-04-16 23:40:00|2882.7|2881.9|2879.33|2878.53|2885.33|2884.53|2879.33|2878.53|3108
1587080700000|2020-04-16 23:45:00|2879.2|2878.4|2872.83|2872.03|2881.08|2880.28|2869.83|2869.03|6772
1587081000000|2020-04-16 23:50:00|2872.95|2872.15|2873.7|2872.9|2874.58|2873.78|2870.33|2869.53|3610
1587081300000|2020-04-16 23:55:00|2873.83|2873.03|2879.33|2878.53|2879.83|2879.03|2872.83|2872.03|3169
1587081600000|2020-04-17 00:00:00|2879.08|2878.28|2875.45|2874.65|2879.45|2878.65|2872.95|2872.15|2865
1587081900000|2020-04-17 00:05:00|2875.58|2874.78|2878.83|2878.03|2880.2|2879.4|2874.33|2873.53|2520
1587082200000|2020-04-17 00:10:00|2878.7|2877.9|2880.33|2879.53|2881.08|2880.28|2876.83|2876.03|3631
1587082500000|2020-04-17 00:15:00|2880.2|2879.4|2873.33|2872.53|2880.2|2879.4|2872.83|2872.03|3441
1587082800000|2020-04-17 00:20:00|2873.45|2872.65|2870.7|2869.9|2873.83|2873.03|2870.08|2869.28|2820
1587083100000|2020-04-17 00:25:00|2870.83|2870.03|2872.58|2871.78|2873.08|2872.28|2870.08|2869.28|2367
1587083400000|2020-04-17 00:30:00|2873.33|2872.53|2877.83|2877.03|2878.33|2877.53|2873.33|2872.53|2785
1587083700000|2020-04-17 00:35:00|2877.58|2876.78|2883.08|2882.28|2884.33|2883.53|2875.83|2875.03|3267
1587084000000|2020-04-17 00:40:00|2883.2|2882.4|2879.08|2878.28|2884.08|2883.28|2878.83|2878.03|2188
1587084300000|2020-04-17 00:45:00|2879.33|2878.53|2878.33|2877.53|2880.08|2879.28|2876.08|2875.28|1502
1587084600000|2020-04-17 00:50:00|2878.58|2877.78|2878.83|2878.03|2881.95|2881.15|2877.95|2877.15|1279
1587084900000|2020-04-17 00:55:00|2878.58|2877.78|2881.08|2880.28|2881.83|2881.03|2877.83|2877.03|1183
1587085200000|2020-04-17 01:00:00|2881.2|2880.4|2882.2|2881.4|2884.08|2883.28|2879.45|2878.65|1539
1587085500000|2020-04-17 01:05:00|2882.33|2881.53|2882.7|2881.9|2885.33|2884.53|2881.83|2881.03|1554
1587085800000|2020-04-17 01:10:00|2882.58|2881.78|2887.33|2886.53|2888.2|2887.4|2882.33|2881.53|2421
1587086100000|2020-04-17 01:15:00|2887.45|2886.65|2888.58|2887.78|2888.58|2887.78|2885.58|2884.78|1783
1587086400000|2020-04-17 01:20:00|2888.7|2887.9|2887.08|2886.28|2889.58|2888.78|2886.58|2885.78|1612
1587086700000|2020-04-17 01:25:00|2887.33|2886.53|2890.08|2889.28|2891.33|2890.53|2887.33|2886.53|2554
1587087000000|2020-04-17 01:30:00|2890.2|2889.4|2890.08|2889.28|2890.7|2889.9|2887.58|2886.78|2181
1587087300000|2020-04-17 01:35:00|2890.33|2889.53|2891.33|2890.53|2891.83|2891.03|2889.2|2888.4|1959
1587087600000|2020-04-17 01:40:00|2891.58|2890.78|2889.83|2889.03|2891.83|2891.03|2888.08|2887.28|1434
1587087900000|2020-04-17 01:45:00|2889.95|2889.15|2890.7|2889.9|2891.83|2891.03|2888.45|2887.65|1840
1587088200000|2020-04-17 01:50:00|2890.83|2890.03|2889.33|2888.53|2891.45|2890.65|2888.08|2887.28|1100
1587088500000|2020-04-17 01:55:00|2889.08|2888.28|2887.83|2887.03|2890.33|2889.53|2887.08|2886.28|1543
1587088800000|2020-04-17 02:00:00|2888.33|2887.53|2887.83|2887.03|2889.08|2888.28|2883.08|2882.28|3286
1587089100000|2020-04-17 02:05:00|2887.2|2886.4|2885.83|2885.03|2889.83|2889.03|2885.33|2884.53|1458
1587089400000|2020-04-17 02:10:00|2885.95|2885.15|2886.58|2885.78|2889.33|2888.53|2885.95|2885.15|924
1587089700000|2020-04-17 02:15:00|2886.33|2885.53|2889.83|2889.03|2890.2|2889.4|2886.08|2885.28|912
1587090000000|2020-04-17 02:20:00|2889.7|2888.9|2889.33|2888.53|2890.33|2889.53|2888.08|2887.28|757
1587090300000|2020-04-17 02:25:00|2889.45|2888.65|2890.83|2890.03|2891.83|2891.03|2888.58|2887.78|1745
1587090600000|2020-04-17 02:30:00|2891.2|2890.4|2890.83|2890.03|2891.58|2890.78|2889.58|2888.78|1204
1587090900000|2020-04-17 02:35:00|2890.95|2890.15|2891.33|2890.53|2891.83|2891.03|2889.95|2889.15|797
1587091200000|2020-04-17 02:40:00|2891.45|2890.65|2890.2|2889.4|2891.83|2891.03|2890.08|2889.28|916
1587091500000|2020-04-17 02:45:00|2890.08|2889.28|2888.58|2887.78|2890.58|2889.78|2887.33|2886.53|896
1587091800000|2020-04-17 02:50:00|2888.45|2887.65|2887.83|2887.03|2889.33|2888.53|2886.83|2886.03|770
1587092100000|2020-04-17 02:55:00|2888.08|2887.28|2886.95|2886.15|2889.2|2888.4|2886.83|2886.03|783
1587092400000|2020-04-17 03:00:00|2887.08|2886.28|2884.08|2883.28|2887.08|2886.28|2883.83|2883.03|1062
1587092700000|2020-04-17 03:05:00|2884.33|2883.53|2885.95|2885.15|2887.33|2886.53|2884.2|2883.4|568
1587093000000|2020-04-17 03:10:00|2886.2|2885.4|2887.33|2886.53|2887.58|2886.78|2884.83|2884.03|641
1587093300000|2020-04-17 03:15:00|2886.83|2886.03|2887.33|2886.53|2888.58|2887.78|2886.83|2886.03|842
1587093600000|2020-04-17 03:20:00|2887.45|2886.65|2886.83|2886.03|2888.33|2887.53|2886.83|2886.03|428
1587093900000|2020-04-17 03:25:00|2886.95|2886.15|2884.2|2883.4|2887.33|2886.53|2884.08|2883.28|934
1587094200000|2020-04-17 03:30:00|2884.33|2883.53|2880.08|2879.28|2884.58|2883.78|2879.83|2879.03|1487
1587094500000|2020-04-17 03:35:00|2879.83|2879.03|2880.08|2879.28|2880.58|2879.78|2877.58|2876.78|1777
1587094800000|2020-04-17 03:40:00|2879.58|2878.78|2879.33|2878.53|2879.58|2878.78|2877.58|2876.78|981
1587095100000|2020-04-17 03:45:00|2879.2|2878.4|2882.08|2881.28|2883.08|2882.28|2879.08|2878.28|1298
1587095400000|2020-04-17 03:50:00|2881.95|2881.15|2880.33|2879.53|2882.58|2881.78|2879.58|2878.78|705
1587095700000|2020-04-17 03:55:00|2880.08|2879.28|2885.08|2884.28|2885.33|2884.53|2880.08|2879.28|809
1587096000000|2020-04-17 04:00:00|2885.33|2884.53|2884.83|2884.03|2886.08|2885.28|2883.83|2883.03|549
1587096300000|2020-04-17 04:05:00|2885.08|2884.28|2885.83|2885.03|2886.08|2885.28|2884.58|2883.78|395
1587096600000|2020-04-17 04:10:00|2885.95|2885.15|2886.2|2885.4|2887.08|2886.28|2884.58|2883.78|639
1587096900000|2020-04-17 04:15:00|2886.08|2885.28|2887.33|2886.53|2887.83|2887.03|2885.33|2884.53|556
1587097200000|2020-04-17 04:20:00|2887.08|2886.28|2885.45|2884.65|2888.33|2887.53|2885.08|2884.28|1090
1587097500000|2020-04-17 04:25:00|2885.58|2884.78|2886.58|2885.78|2886.58|2885.78|2883.33|2882.53|727
1587097800000|2020-04-17 04:30:00|2886.7|2885.9|2887.08|2886.28|2888.08|2887.28|2886.08|2885.28|986
1587098100000|2020-04-17 04:35:00|2886.83|2886.03|2887.58|2886.78|2887.83|2887.03|2885.83|2885.03|524
1587098400000|2020-04-17 04:40:00|2887.83|2887.03|2886.83|2886.03|2890.08|2889.28|2886.45|2885.65|794
1587098700000|2020-04-17 04:45:00|2886.95|2886.15|2885.2|2884.4|2887.08|2886.28|2884.58|2883.78|671
1587099000000|2020-04-17 04:50:00|2885.33|2884.53|2884.2|2883.4|2885.83|2885.03|2882.7|2881.9|653
1587099300000|2020-04-17 04:55:00|2884.08|2883.28|2885.08|2884.28|2886.08|2885.28|2882.7|2881.9|438
1587099600000|2020-04-17 05:00:00|2885.2|2884.4|2886.08|2885.28|2887.58|2886.78|2885.2|2884.4|668
1587099900000|2020-04-17 05:05:00|2886.2|2885.4|2888.7|2887.9|2889.33|2888.53|2886.08|2885.28|891
1587100200000|2020-04-17 05:10:00|2888.58|2887.78|2888.2|2887.4|2889.58|2888.78|2887.33|2886.53|623
1587100500000|2020-04-17 05:15:00|2888.33|2887.53|2889.2|2888.4|2889.45|2888.65|2888.08|2887.28|637
1587100800000|2020-04-17 05:20:00|2889.08|2888.28|2888.83|2888.03|2890.83|2890.03|2888.33|2887.53|1553
1587101100000|2020-04-17 05:25:00|2889.08|2888.28|2892.45|2891.65|2892.58|2891.78|2889.08|2888.28|2024
1587101400000|2020-04-17 05:30:00|2892.33|2891.53|2893.33|2892.53|2893.58|2892.78|2892.08|2891.28|1525
1587101700000|2020-04-17 05:35:00|2893.58|2892.78|2890.83|2890.03|2893.58|2892.78|2889.33|2888.53|1130
1587102000000|2020-04-17 05:40:00|2891.08|2890.28|2890.7|2889.9|2891.83|2891.03|2888.83|2888.03|614
1587102300000|2020-04-17 05:45:00|2890.58|2889.78|2890.95|2890.15|2891.58|2890.78|2889.58|2888.78|589
1587102600000|2020-04-17 05:50:00|2891.08|2890.28|2887.58|2886.78|2891.83|2891.03|2887.08|2886.28|1548
1587102900000|2020-04-17 05:55:00|2887.45|2886.65|2886.83|2886.03|2888.58|2887.78|2884.45|2883.65|3051
1587103200000|2020-04-17 06:00:00|2887.08|2886.28|2881.08|2880.28|2887.83|2887.03|2880.08|2879.28|4734
1587103500000|2020-04-17 06:05:00|2880.95|2880.15|2875.58|2874.78|2882.83|2882.03|2875.33|2874.53|2787
1587103800000|2020-04-17 06:10:00|2875.7|2874.9|2875.33|2874.53|2879.08|2878.28|2874.83|2874.03|1806
1587104100000|2020-04-17 06:15:00|2875.45|2874.65|2875.58|2874.78|2877.45|2876.65|2874.83|2874.03|1735
1587104400000|2020-04-17 06:20:00|2875.45|2874.65|2879.08|2878.28|2879.58|2878.78|2874.95|2874.15|2196
1587104700000|2020-04-17 06:25:00|2879.2|2878.4|2874.08|2873.28|2879.45|2878.65|2872.58|2871.78|2889
1587105000000|2020-04-17 06:30:00|2873.95|2873.15|2873.83|2873.03|2874.58|2873.78|2872.7|2871.9|2039
1587105300000|2020-04-17 06:35:00|2873.58|2872.78|2873.58|2872.78|2874.33|2873.53|2870.33|2869.53|2613
1587105600000|2020-04-17 06:40:00|2873.7|2872.9|2876.58|2875.78|2876.83|2876.03|2873.08|2872.28|3076
1587105900000|2020-04-17 06:45:00|2876.45|2875.65|2877.45|2876.65|2877.45|2876.65|2873.83|2873.03|2196
1587106200000|2020-04-17 06:50:00|2877.58|2876.78|2875.83|2875.03|2878.58|2877.78|2875.83|2875.03|1501
1587106500000|2020-04-17 06:55:00|2876.08|2875.28|2876.83|2876.03|2878.33|2877.53|2875.33|2874.53|1892
1587106800000|2020-04-17 07:00:00|2876.45|2875.65|2873.58|2872.78|2878.08|2877.28|2871.83|2871.03|3791
1587107100000|2020-04-17 07:05:00|2873.83|2873.03|2871.7|2870.9|2874.58|2873.78|2871.08|2870.28|3025
1587107400000|2020-04-17 07:10:00|2871.58|2870.78|2871.83|2871.03|2873.33|2872.53|2869.83|2869.03|4215
1587107700000|2020-04-17 07:15:00|2872.2|2871.4|2877.33|2876.53|2878.58|2877.78|2871.58|2870.78|4720
1587108000000|2020-04-17 07:20:00|2877.08|2876.28|2880.08|2879.28|2880.58|2879.78|2876.08|2875.28|3424
1587108300000|2020-04-17 07:25:00|2879.83|2879.03|2883.83|2883.03|2884.08|2883.28|2879.33|2878.53|3615
1587108600000|2020-04-17 07:30:00|2883.7|2882.9|2875.83|2875.03|2884.45|2883.65|2875.83|2875.03|3755
1587108900000|2020-04-17 07:35:00|2875.58|2874.78|2873.58|2872.78|2876.58|2875.78|2872.08|2871.28|3621
1587109200000|2020-04-17 07:40:00|2873.45|2872.65|2864.58|2863.78|2874.33|2873.53|2863.33|2862.53|4635
1587109500000|2020-04-17 07:45:00|2864.45|2863.65|2863.58|2862.78|2866.7|2865.9|2860.08|2859.28|5555
1587109800000|2020-04-17 07:50:00|2863.33|2862.53|2866.95|2866.15|2868.45|2867.65|2862.58|2861.78|2793
1587110100000|2020-04-17 07:55:00|2867.08|2866.28|2868.7|2867.9|2870.33|2869.53|2864.83|2864.03|3059
1587110400000|2020-04-17 08:00:00|2868.83|2868.03|2871.83|2871.03|2873.2|2872.4|2867.83|2867.03|3703
1587110700000|2020-04-17 08:05:00|2872.08|2871.28|2881.58|2880.78|2881.58|2880.78|2871.08|2870.28|4626
1587111000000|2020-04-17 08:10:00|2881.33|2880.53|2875.2|2874.4|2881.58|2880.78|2874.83|2874.03|2866
1587111300000|2020-04-17 08:15:00|2875.33|2874.53|2875.33|2874.53|2876.7|2875.9|2872.83|2872.03|2577
1587111600000|2020-04-17 08:20:00|2875.2|2874.4|2872.2|2871.4|2877.33|2876.53|2871.95|2871.15|2172
1587111900000|2020-04-17 08:25:00|2872.08|2871.28|2869.2|2868.4|2872.58|2871.78|2868.33|2867.53|1772
1587112200000|2020-04-17 08:30:00|2869.08|2868.28|2869.83|2869.03|2869.95|2869.15|2866.33|2865.53|2587
1587112500000|2020-04-17 08:35:00|2869.7|2868.9|2867.08|2866.28|2872.33|2871.53|2866.83|2866.03|1875
1587112800000|2020-04-17 08:40:00|2867.33|2866.53|2871.2|2870.4|2871.95|2871.15|2865.83|2865.03|1785
1587113100000|2020-04-17 08:45:00|2871.08|2870.28|2872.2|2871.4|2873.08|2872.28|2870.33|2869.53|1288
1587113400000|2020-04-17 08:50:00|2872.33|2871.53|2869.83|2869.03|2874.33|2873.53|2869.33|2868.53|1699
1587113700000|2020-04-17 08:55:00|2869.95|2869.15|2865.58|2864.78|2871.33|2870.53|2865.58|2864.78|1922
1587114000000|2020-04-17 09:00:00|2865.7|2864.9|2867.33|2866.53|2867.58|2866.78|2863.58|2862.78|3081
1587114300000|2020-04-17 09:05:00|2867.58|2866.78|2864.83|2864.03|2868.33|2867.53|2863.33|2862.53|1999
1587114600000|2020-04-17 09:10:00|2864.58|2863.78|2871.2|2870.4|2873.33|2872.53|2864.58|2863.78|4750
1587114900000|2020-04-17 09:15:00|2871.33|2870.53|2866.95|2866.15|2872.08|2871.28|2866.33|2865.53|3048
1587115200000|2020-04-17 09:20:00|2867.08|2866.28|2865.33|2864.53|2870.33|2869.53|2865.08|2864.28|1507
1587115500000|2020-04-17 09:25:00|2865.45|2864.65|2864.95|2864.15|2867.83|2867.03|2863.83|2863.03|1449
1587115800000|2020-04-17 09:30:00|2864.83|2864.03|2864.83|2864.03|2866.2|2865.4|2861.45|2860.65|2639
1587116100000|2020-04-17 09:35:00|2865.08|2864.28|2869.83|2869.03|2870.45|2869.65|2864.2|2863.4|1707
1587116400000|2020-04-17 09:40:00|2869.95|2869.15|2870.08|2869.28|2872.33|2871.53|2869.08|2868.28|2089
1587116700000|2020-04-17 09:45:00|2870.33|2869.53|2873.7|2872.9|2873.7|2872.9|2866.58|2865.78|2800
1587117000000|2020-04-17 09:50:00|2873.58|2872.78|2876.58|2875.78|2879.45|2878.65|2873.58|2872.78|4372
1587117300000|2020-04-17 09:55:00|2876.7|2875.9|2874.58|2873.78|2877.45|2876.65|2873.58|2872.78|3204
1587117600000|2020-04-17 10:00:00|2874.83|2874.03|2873.08|2872.28|2877.83|2877.03|2872.58|2871.78|2420
1587117900000|2020-04-17 10:05:00|2872.95|2872.15|2876.33|2875.53|2876.83|2876.03|2872.83|2872.03|1379
1587118200000|2020-04-17 10:10:00|2876.95|2876.15|2877.95|2877.15|2880.33|2879.53|2876.2|2875.4|2258
1587118500000|2020-04-17 10:15:00|2877.83|2877.03|2883.2|2882.4|2883.2|2882.4|2876.45|2875.65|2313
1587118800000|2020-04-17 10:20:00|2883.08|2882.28|2884.08|2883.28|2884.33|2883.53|2881.58|2880.78|2384
1587119100000|2020-04-17 10:25:00|2883.95|2883.15|2881.58|2880.78|2884.58|2883.78|2880.33|2879.53|2002
1587119400000|2020-04-17 10:30:00|2881.7|2880.9|2881.95|2881.15|2882.58|2881.78|2879.83|2879.03|1422
1587119700000|2020-04-17 10:35:00|2881.83|2881.03|2883.58|2882.78|2884.58|2883.78|2880.08|2879.28|1847
1587120000000|2020-04-17 10:40:00|2883.45|2882.65|2881.08|2880.28|2884.08|2883.28|2880.08|2879.28|2387
1587120300000|2020-04-17 10:45:00|2880.83|2880.03|2881.33|2880.53|2881.33|2880.53|2878.33|2877.53|2066
1587120600000|2020-04-17 10:50:00|2881.7|2880.9|2882.7|2881.9|2884.2|2883.4|2880.33|2879.53|2329
1587120900000|2020-04-17 10:55:00|2882.83|2882.03|2882.33|2881.53|2883.33|2882.53|2881.08|2880.28|1624
1587121200000|2020-04-17 11:00:00|2882.58|2881.78|2885.45|2884.65|2886.58|2885.78|2880.83|2880.03|3550
1587121500000|2020-04-17 11:05:00|2885.33|2884.53|2884.45|2883.65|2886.83|2886.03|2883.58|2882.78|3035
1587121800000|2020-04-17 11:10:00|2884.33|2883.53|2881.33|2880.53|2884.45|2883.65|2880.83|2880.03|2136
1587122100000|2020-04-17 11:15:00|2881.45|2880.65|2877.83|2877.03|2882.33|2881.53|2877.83|2877.03|1993
1587122400000|2020-04-17 11:20:00|2877.95|2877.15|2877.83|2877.03|2880.08|2879.28|2877.33|2876.53|1474
1587122700000|2020-04-17 11:25:00|2877.7|2876.9|2878.58|2877.78|2879.7|2878.9|2877.2|2876.4|951
1587123000000|2020-04-17 11:30:00|2878.45|2877.65|2873.45|2872.65|2878.83|2878.03|2872.83|2872.03|3381
1587123300000|2020-04-17 11:35:00|2873.58|2872.78|2874.83|2874.03|2876.08|2875.28|2872.95|2872.15|1970
1587123600000|2020-04-17 11:40:00|2874.95|2874.15|2875.95|2875.15|2876.08|2875.28|2872.83|2872.03|1434
1587123900000|2020-04-17 11:45:00|2876.2|2875.4|2877.95|2877.15|2879.2|2878.4|2876.08|2875.28|2095
1587124200000|2020-04-17 11:50:00|2878.08|2877.28|2880.33|2879.53|2880.83|2880.03|2877.33|2876.53|2081
1587124500000|2020-04-17 11:55:00|2880.2|2879.4|2878.08|2877.28|2881.08|2880.28|2877.95|2877.15|1638
1587124800000|2020-04-17 12:00:00|2877.83|2877.03|2875.45|2874.65|2881.33|2880.53|2874.7|2873.9|2706
1587125100000|2020-04-17 12:05:00|2875.58|2874.78|2878.08|2877.28|2878.33|2877.53|2874.33|2873.53|2352
1587125400000|2020-04-17 12:10:00|2877.83|2877.03|2878.58|2877.78|2879.83|2879.03|2874.95|2874.15|2384
1587125700000|2020-04-17 12:15:00|2878.08|2877.28|2875.2|2874.4|2878.58|2877.78|2873.58|2872.78|3789
1587126000000|2020-04-17 12:20:00|2875.08|2874.28|2875.83|2875.03|2876.08|2875.28|2872.83|2872.03|2432
1587126300000|2020-04-17 12:25:00|2875.7|2874.9|2871.58|2870.78|2876.33|2875.53|2871.45|2870.65|3362
1587126600000|2020-04-17 12:30:00|2871.83|2871.03|2871.08|2870.28|2874.08|2873.28|2869.83|2869.03|3878
1587126900000|2020-04-17 12:35:00|2871.33|2870.53|2868.58|2867.78|2872.83|2872.03|2868.08|2867.28|5071
1587127200000|2020-04-17 12:40:00|2868.7|2867.9|2866.08|2865.28|2870.83|2870.03|2865.08|2864.28|7333
1587127500000|2020-04-17 12:45:00|2866.2|2865.4|2869.08|2868.28|2870.58|2869.78|2864.58|2863.78|5622
1587127800000|2020-04-17 12:50:00|2869.33|2868.53|2868.33|2867.53|2870.58|2869.78|2865.83|2865.03|4810
1587128100000|2020-04-17 12:55:00|2868.58|2867.78|2869.58|2868.78|2870.33|2869.53|2866.58|2865.78|5110
1587128400000|2020-04-17 13:00:00|2869.33|2868.53|2866.83|2866.03|2871.58|2870.78|2865.83|2865.03|6937
1587128700000|2020-04-17 13:05:00|2866.95|2866.15|2863.08|2862.28|2868.58|2867.78|2860.58|2859.78|8888
1587129000000|2020-04-17 13:10:00|2863.2|2862.4|2864.2|2863.4|2865.08|2864.28|2859.83|2859.03|8930
1587129300000|2020-04-17 13:15:00|2864.33|2863.53|2861.58|2860.78|2865.08|2864.28|2858.58|2857.78|9943
1587129600000|2020-04-17 13:20:00|2862.08|2861.28|2859.08|2858.28|2863.58|2862.78|2857.33|2856.53|9647
1587129900000|2020-04-17 13:25:00|2859.33|2858.53|2860.08|2859.28|2861.33|2860.53|2855.83|2855.03|20680
1587130200000|2020-04-17 13:30:00|2859.98|2859.38|2853.1|2852.5|2863.23|2862.63|2850.23|2849.63|61971
1587130500000|2020-04-17 13:35:00|2852.98|2852.38|2856.48|2855.88|2858.48|2857.88|2849.98|2849.38|34359
1587130800000|2020-04-17 13:40:00|2856.73|2856.13|2853.48|2852.88|2856.73|2856.13|2847.48|2846.88|26981
1587131100000|2020-04-17 13:45:00|2853.23|2852.63|2855.73|2855.13|2858.48|2857.88|2853.23|2852.63|23693
1587131400000|2020-04-17 13:50:00|2855.23|2854.63|2853.48|2852.88|2857.98|2857.38|2852.48|2851.88|17366
1587131700000|2020-04-17 13:55:00|2854.23|2853.63|2861.73|2861.13|2862.73|2862.13|2854.23|2853.63|19480
1587132000000|2020-04-17 14:00:00|2861.35|2860.75|2858.48|2857.88|2863.48|2862.88|2855.48|2854.88|23135
1587132300000|2020-04-17 14:05:00|2858.98|2858.38|2860.73|2860.13|2862.73|2862.13|2857.48|2856.88|18921
1587132600000|2020-04-17 14:10:00|2860.98|2860.38|2849.73|2849.13|2862.48|2861.88|2847.73|2847.13|26405
1587132900000|2020-04-17 14:15:00|2849.48|2848.88|2842.98|2842.38|2850.98|2850.38|2841.48|2840.88|34328
1587133200000|2020-04-17 14:20:00|2842.73|2842.13|2844.48|2843.88|2845.73|2845.13|2840.48|2839.88|17005
1587133500000|2020-04-17 14:25:00|2844.35|2843.75|2844.73|2844.13|2847.98|2847.38|2842.98|2842.38|13671
1587133800000|2020-04-17 14:30:00|2844.6|2844|2839.48|2838.88|2845.98|2845.38|2838.48|2837.88|19922
1587134100000|2020-04-17 14:35:00|2839.23|2838.63|2840.48|2839.88|2841.48|2840.88|2835.98|2835.38|17151
1587134400000|2020-04-17 14:40:00|2840.35|2839.75|2839.73|2839.13|2843.98|2843.38|2838.48|2837.88|15770
1587134700000|2020-04-17 14:45:00|2839.48|2838.88|2832.84|2832.24|2840.23|2839.63|2832.27|2831.67|16503
1587135000000|2020-04-17 14:50:00|2832.59|2831.99|2839.98|2839.38|2840.23|2839.63|2832.59|2831.99|14168
1587135300000|2020-04-17 14:55:00|2840.23|2839.63|2839.98|2839.38|2843.23|2842.63|2838.48|2837.88|13908
1587135600000|2020-04-17 15:00:00|2839.73|2839.13|2842.98|2842.38|2845.98|2845.38|2837.98|2837.38|13845
1587135900000|2020-04-17 15:05:00|2843.23|2842.63|2843.98|2843.38|2846.23|2845.63|2840.48|2839.88|11985
1587136200000|2020-04-17 15:10:00|2843.73|2843.13|2840.73|2840.13|2845.23|2844.63|2838.23|2837.63|12535
1587136500000|2020-04-17 15:15:00|2840.48|2839.88|2839.48|2838.88|2842.48|2841.88|2835.23|2834.63|12941
1587136800000|2020-04-17 15:20:00|2839.23|2838.63|2836.73|2836.13|2839.73|2839.13|2833.73|2833.13|12119
1587137100000|2020-04-17 15:25:00|2836.6|2836|2833.48|2832.88|2837.98|2837.38|2830.35|2829.75|14353
1587137400000|2020-04-17 15:30:00|2833.23|2832.63|2839.73|2839.13|2839.98|2839.38|2830.98|2830.38|18786
1587137700000|2020-04-17 15:35:00|2839.98|2839.38|2841.98|2841.38|2842.73|2842.13|2838.73|2838.13|14148
1587138000000|2020-04-17 15:40:00|2842.23|2841.63|2841.48|2840.88|2844.48|2843.88|2839.73|2839.13|13301
1587138300000|2020-04-17 15:45:00|2841.73|2841.13|2843.6|2843|2843.98|2843.38|2841.23|2840.63|8386
1587138600000|2020-04-17 15:50:00|2843.23|2842.63|2843.23|2842.63|2844.73|2844.13|2839.73|2839.13|9045
1587138900000|2020-04-17 15:55:00|2842.73|2842.13|2841.48|2840.88|2844.23|2843.63|2838.98|2838.38|8488
1587139200000|2020-04-17 16:00:00|2841.73|2841.13|2838.48|2837.88|2841.73|2841.13|2836.73|2836.13|9693
1587139500000|2020-04-17 16:05:00|2838.73|2838.13|2837.23|2836.63|2841.98|2841.38|2836.48|2835.88|8727
1587139800000|2020-04-17 16:10:00|2836.98|2836.38|2840.98|2840.38|2841.98|2841.38|2835.73|2835.13|13298
1587140100000|2020-04-17 16:15:00|2840.85|2840.25|2845.23|2844.63|2845.73|2845.13|2839.73|2839.13|18846
1587140400000|2020-04-17 16:20:00|2845.48|2844.88|2841.23|2840.63|2845.48|2844.88|2840.73|2840.13|11828
1587140700000|2020-04-17 16:25:00|2840.98|2840.38|2839.98|2839.38|2841.98|2841.38|2838.23|2837.63|8769
1587141000000|2020-04-17 16:30:00|2840.23|2839.63|2843.48|2842.88|2843.73|2843.13|2839.23|2838.63|10057
1587141300000|2020-04-17 16:35:00|2843.23|2842.63|2847.23|2846.63|2848.73|2848.13|2843.23|2842.63|14370
1587141600000|2020-04-17 16:40:00|2847.42|2846.82|2848.42|2847.82|2849.42|2848.82|2846.67|2846.07|9479
1587141900000|2020-04-17 16:45:00|2848.67|2848.07|2852.17|2851.57|2852.42|2851.82|2846.67|2846.07|10446
1587142200000|2020-04-17 16:50:00|2852.42|2851.82|2852.67|2852.07|2853.17|2852.57|2850.67|2850.07|8874
1587142500000|2020-04-17 16:55:00|2852.42|2851.82|2850.17|2849.57|2852.92|2852.32|2849.42|2848.82|6364
1587142800000|2020-04-17 17:00:00|2849.67|2849.07|2849.67|2849.07|2852.67|2852.07|2847.42|2846.82|11567
1587143100000|2020-04-17 17:05:00|2849.92|2849.32|2852.17|2851.57|2852.17|2851.57|2848.42|2847.82|6740
1587143400000|2020-04-17 17:10:00|2852.42|2851.82|2849.17|2848.57|2852.42|2851.82|2848.42|2847.82|6146
1587143700000|2020-04-17 17:15:00|2848.92|2848.32|2853.92|2853.32|2854.42|2853.82|2847.92|2847.32|10067
1587144000000|2020-04-17 17:20:00|2853.67|2853.07|2848.17|2847.57|2853.67|2853.07|2846.67|2846.07|9890
1587144300000|2020-04-17 17:25:00|2847.92|2847.32|2846.67|2846.07|2850.67|2850.07|2846.17|2845.57|8900
1587144600000|2020-04-17 17:30:00|2846.92|2846.32|2847.17|2846.57|2849.67|2849.07|2846.67|2846.07|8292
1587144900000|2020-04-17 17:35:00|2847.42|2846.82|2851.42|2850.82|2851.92|2851.32|2846.42|2845.82|10628
1587145200000|2020-04-17 17:40:00|2850.92|2850.32|2850.92|2850.32|2852.17|2851.57|2849.42|2848.82|5801
1587145500000|2020-04-17 17:45:00|2850.67|2850.07|2844.92|2844.32|2850.67|2850.07|2844.67|2844.07|10772
1587145800000|2020-04-17 17:50:00|2845.17|2844.57|2846.67|2846.07|2848.17|2847.57|2844.92|2844.32|8308
1587146100000|2020-04-17 17:55:00|2846.42|2845.82|2847.67|2847.07|2848.67|2848.07|2845.67|2845.07|6635
1587146400000|2020-04-17 18:00:00|2847.42|2846.82|2843.92|2843.32|2847.42|2846.82|2843.17|2842.57|8506
1587146700000|2020-04-17 18:05:00|2843.42|2842.82|2843.92|2843.32|2844.92|2844.32|2842.42|2841.82|9927
1587147000000|2020-04-17 18:10:00|2843.42|2842.82|2842.17|2841.57|2845.17|2844.57|2840.92|2840.32|9055
1587147300000|2020-04-17 18:15:00|2842.42|2841.82|2843.92|2843.32|2843.92|2843.32|2841.42|2840.82|6927
1587147600000|2020-04-17 18:20:00|2843.67|2843.07|2843.92|2843.32|2846.17|2845.57|2843.17|2842.57|7141
1587147900000|2020-04-17 18:25:00|2843.67|2843.07|2841.42|2840.82|2845.92|2845.32|2841.17|2840.57|7446
1587148200000|2020-04-17 18:30:00|2841.17|2840.57|2838.17|2837.57|2841.17|2840.57|2836.92|2836.32|10716
1587148500000|2020-04-17 18:35:00|2837.92|2837.32|2836.17|2835.57|2837.92|2837.32|2833.67|2833.07|11422
1587148800000|2020-04-17 18:40:00|2835.92|2835.32|2838.42|2837.82|2838.92|2838.32|2833.17|2832.57|14287
1587149100000|2020-04-17 18:45:00|2838.17|2837.57|2840.42|2839.82|2840.92|2840.32|2837.42|2836.82|6662
1587149400000|2020-04-17 18:50:00|2840.17|2839.57|2837.42|2836.82|2840.92|2840.32|2837.04|2836.44|6586
1587149700000|2020-04-17 18:55:00|2837.67|2837.07|2843.17|2842.57|2843.17|2842.57|2837.04|2836.44|9284
1587150000000|2020-04-17 19:00:00|2842.92|2842.32|2844.67|2844.07|2845.92|2845.32|2841.92|2841.32|8618
1587150300000|2020-04-17 19:05:00|2844.42|2843.82|2846.42|2845.82|2846.42|2845.82|2843.92|2843.32|7792
1587150600000|2020-04-17 19:10:00|2846.17|2845.57|2847.17|2846.57|2847.42|2846.82|2844.67|2844.07|8346
1587150900000|2020-04-17 19:15:00|2846.92|2846.32|2851.42|2850.82|2851.67|2851.07|2846.67|2846.07|10394
1587151200000|2020-04-17 19:20:00|2851.37|2850.77|2849.12|2848.52|2851.87|2851.27|2848.62|2848.02|10764
1587151500000|2020-04-17 19:25:00|2849.37|2848.77|2852.87|2852.27|2853.37|2852.77|2849.37|2848.77|11215
1587151800000|2020-04-17 19:30:00|2853.12|2852.52|2857.37|2856.77|2859.12|2858.52|2852.87|2852.27|19189
1587152100000|2020-04-17 19:35:00|2857.62|2857.02|2861.12|2860.52|2861.62|2861.02|2856.87|2856.27|19458
1587152400000|2020-04-17 19:40:00|2861.37|2860.77|2862.37|2861.77|2865.12|2864.52|2859.62|2859.02|22338
1587152700000|2020-04-17 19:45:00|2862.87|2862.27|2866.87|2866.27|2868.62|2868.02|2861.37|2860.77|27761
1587153000000|2020-04-17 19:50:00|2872.62|2872.02|2876.12|2875.52|2880.12|2879.52|2871.37|2870.77|57553
1587153300000|2020-04-17 19:55:00|2876.37|2875.77|2874.37|2873.77|2877.87|2877.27|2868.37|2867.77|107312
1587153600000|2020-04-17 20:00:00|2874.47|2873.67|2876.22|2875.42|2878.22|2877.42|2871.47|2870.67|42919
1587153900000|2020-04-17 20:05:00|2876.47|2875.67|2877.22|2876.42|2877.97|2877.17|2874.97|2874.17|13715
1587154200000|2020-04-17 20:10:00|2877.09|2876.29|2879.47|2877.77|2881.97|2881.17|2876.97|2876.17|16760
1587154500000|2020-04-17 20:15:00|2879.25|2877.55|2880.6|2878.9|2882.45|2880.75|2878.92|2877.22|68
1587154800000|2020-04-17 20:20:00|2880.49|2878.79|2880.23|2878.53|2880.7|2879|2879.98|2878.28|0
1587155100000|2020-04-17 20:25:00|2880.3|2878.6|2878.94|2877.24|2880.3|2878.6|2878.58|2876.88|0
1587155400000|2020-04-17 20:30:00|2879.34|2878.54|2877.34|2876.54|2880.84|2880.04|2877.09|2876.29|3054
1587155700000|2020-04-17 20:35:00|2877.09|2876.29|2876.34|2875.54|2878.09|2877.29|2875.59|2874.79|2016
1587156000000|2020-04-17 20:40:00|2876.09|2875.29|2876.84|2876.04|2877.84|2877.04|2875.59|2874.79|1076
1587156300000|2020-04-17 20:45:00|2877.09|2876.29|2878.09|2877.29|2878.09|2877.29|2876.84|2876.04|1467
1587156600000|2020-04-17 20:50:00|2877.84|2877.04|2878.84|2878.04|2879.34|2878.54|2877.59|2876.79|1338
1587156900000|2020-04-17 20:55:00|2879.09|2878.29|2878.37|2876.67|2879.84|2879.04|2876.59|2875.79|2483
1587333600000|2020-04-19 22:00:00|2868.59|2867.79|2860.72|2859.92|2870.22|2869.42|2860.72|2859.92|6602
1587333900000|2020-04-19 22:05:00|2860.47|2859.67|2865.09|2864.29|2865.22|2864.42|2859.72|2858.92|2635
1587334200000|2020-04-19 22:10:00|2864.22|2863.42|2860.72|2859.92|2865.84|2865.04|2859.97|2859.17|2189
1587334500000|2020-04-19 22:15:00|2860.84|2860.04|2858.47|2857.67|2861.22|2860.42|2857.97|2857.17|1525
1587334800000|2020-04-19 22:20:00|2858.72|2857.92|2852.47|2851.67|2859.09|2858.29|2851.59|2850.79|3042
1587335100000|2020-04-19 22:25:00|2852.59|2851.79|2856.97|2856.17|2857.22|2856.42|2852.22|2851.42|1892
1587335400000|2020-04-19 22:30:00|2856.47|2855.67|2856.72|2855.92|2858.84|2858.04|2854.72|2853.92|1567
1587335700000|2020-04-19 22:35:00|2856.59|2855.79|2854.22|2853.42|2857.97|2857.17|2853.09|2852.29|1559
1587336000000|2020-04-19 22:40:00|2854.09|2853.29|2853.84|2853.04|2855.47|2854.67|2852.72|2851.92|1181
1587336300000|2020-04-19 22:45:00|2853.72|2852.92|2855.72|2854.92|2856.22|2855.42|2853.72|2852.92|864
1587336600000|2020-04-19 22:50:00|2855.97|2855.17|2858.22|2857.42|2858.47|2857.67|2855.72|2854.92|728
1587336900000|2020-04-19 22:55:00|2857.97|2857.17|2858.72|2857.92|2858.97|2858.17|2856.59|2855.79|827
1587337200000|2020-04-19 23:00:00|2858.59|2857.79|2855.97|2855.17|2859.84|2859.04|2855.47|2854.67|1160
1587337500000|2020-04-19 23:05:00|2855.84|2855.04|2858.72|2857.92|2858.72|2857.92|2854.97|2854.17|3225
1587337800000|2020-04-19 23:10:00|2858.84|2858.04|2860.47|2859.67|2860.59|2859.79|2858.47|2857.67|1433
1587338100000|2020-04-19 23:15:00|2860.59|2859.79|2860.72|2859.92|2861.22|2860.42|2859.47|2858.67|968
1587338400000|2020-04-19 23:20:00|2860.84|2860.04|2861.97|2861.17|2862.22|2861.42|2860.72|2859.92|1014
1587338700000|2020-04-19 23:25:00|2862.09|2861.29|2861.97|2861.17|2862.22|2861.42|2861.22|2860.42|1083
1587339000000|2020-04-19 23:30:00|2862.22|2861.42|2861.97|2861.17|2862.72|2861.92|2860.72|2859.92|1500
1587339300000|2020-04-19 23:35:00|2861.84|2861.04|2860.47|2859.67|2862.22|2861.42|2858.72|2857.92|884
1587339600000|2020-04-19 23:40:00|2860.72|2859.92|2859.47|2858.67|2860.72|2859.92|2857.72|2856.92|880
1587339900000|2020-04-19 23:45:00|2859.34|2858.54|2861.09|2860.29|2861.47|2860.67|2859.22|2858.42|668
1587340200000|2020-04-19 23:50:00|2860.97|2860.17|2856.47|2855.67|2861.09|2860.29|2856.22|2855.42|1085
1587340500000|2020-04-19 23:55:00|2856.34|2855.54|2857.72|2856.92|2857.97|2857.17|2856.22|2855.42|634
1587340800000|2020-04-20 00:00:00|2857.97|2857.17|2859.09|2858.29|2861.97|2861.17|2857.97|2857.17|1906
1587341100000|2020-04-20 00:05:00|2859.22|2858.42|2861.22|2860.42|2861.34|2860.54|2858.22|2857.42|1113
1587341400000|2020-04-20 00:10:00|2860.97|2860.17|2863.22|2862.42|2863.22|2862.42|2860.34|2859.54|1172
1587341700000|2020-04-20 00:15:00|2862.97|2862.17|2865.84|2865.04|2867.47|2866.67|2862.22|2861.42|2237
1587342000000|2020-04-20 00:20:00|2865.97|2865.17|2865.22|2864.42|2866.97|2866.17|2863.72|2862.92|1336
1587342300000|2020-04-20 00:25:00|2865.47|2864.67|2866.97|2866.17|2867.22|2866.42|2864.47|2863.67|938
1587342600000|2020-04-20 00:30:00|2867.22|2866.42|2874.97|2874.17|2875.47|2874.67|2867.22|2866.42|3526
1587342900000|2020-04-20 00:35:00|2875.22|2874.42|2877.72|2876.92|2878.72|2877.92|2875.22|2874.42|2172
1587343200000|2020-04-20 00:40:00|2877.59|2876.79|2875.09|2874.29|2877.59|2876.79|2874.47|2873.67|1342
1587343500000|2020-04-20 00:45:00|2875.22|2874.42|2881.22|2880.42|2884.47|2883.67|2874.72|2873.92|4147
1587343800000|2020-04-20 00:50:00|2881.34|2880.54|2878.59|2877.79|2881.34|2880.54|2877.22|2876.42|1944
1587344100000|2020-04-20 00:55:00|2878.47|2877.67|2878.72|2877.92|2880.22|2879.42|2877.72|2876.92|1439
1587344400000|2020-04-20 01:00:00|2878.47|2877.67|2873.59|2872.79|2878.72|2877.92|2873.09|2872.29|2180
1587344700000|2020-04-20 01:05:00|2873.47|2872.67|2870.47|2869.67|2873.84|2873.04|2868.97|2868.17|3029
1587345000000|2020-04-20 01:10:00|2870.22|2869.42|2869.72|2868.92|2870.72|2869.92|2866.97|2866.17|2313
1587345300000|2020-04-20 01:15:00|2869.97|2869.17|2868.47|2867.67|2869.97|2869.17|2865.84|2865.04|2231
1587345600000|2020-04-20 01:20:00|2868.59|2867.79|2866.22|2865.42|2869.72|2868.92|2865.47|2864.67|2239
1587345900000|2020-04-20 01:25:00|2866.47|2865.67|2864.97|2864.17|2867.22|2866.42|2864.97|2864.17|1462
1587346200000|2020-04-20 01:30:00|2865.22|2864.42|2862.47|2861.67|2865.72|2864.92|2862.22|2861.42|1746
1587346500000|2020-04-20 01:35:00|2862.72|2861.92|2861.72|2860.92|2862.84|2862.04|2859.47|2858.67|2424
1587346800000|2020-04-20 01:40:00|2861.59|2860.79|2860.47|2859.67|2861.97|2861.17|2857.97|2857.17|4413
1587347100000|2020-04-20 01:45:00|2860.34|2859.54|2865.72|2864.92|2866.47|2865.67|2860.34|2859.54|2314
1587347400000|2020-04-20 01:50:00|2865.59|2864.79|2866.97|2866.17|2867.22|2866.42|2864.47|2863.67|759
1587347700000|2020-04-20 01:55:00|2867.22|2866.42|2867.47|2866.67|2867.72|2866.92|2866.47|2865.67|687
1587348000000|2020-04-20 02:00:00|2867.72|2866.92|2869.09|2868.29|2870.72|2869.92|2867.72|2866.92|1741
1587348300000|2020-04-20 02:05:00|2869.22|2868.42|2867.97|2867.17|2870.47|2869.67|2867.34|2866.54|652
1587348600000|2020-04-20 02:10:00|2867.84|2867.04|2867.72|2866.92|2868.47|2867.67|2865.47|2864.67|914
1587348900000|2020-04-20 02:15:00|2867.84|2867.04|2870.72|2869.92|2870.72|2869.92|2866.84|2866.04|653
1587349200000|2020-04-20 02:20:00|2870.47|2869.67|2871.47|2870.67|2871.72|2870.92|2869.47|2868.67|557
1587349500000|2020-04-20 02:25:00|2871.72|2870.92|2872.97|2872.17|2874.97|2874.17|2871.47|2870.67|1644
1587349800000|2020-04-20 02:30:00|2872.72|2871.92|2871.59|2870.79|2873.84|2873.04|2871.22|2870.42|628
1587350100000|2020-04-20 02:35:00|2871.72|2870.92|2868.97|2868.17|2871.97|2871.17|2868.47|2867.67|2656
1587350400000|2020-04-20 02:40:00|2868.72|2867.92|2872.22|2871.42|2873.22|2872.42|2866.97|2866.17|2398
1587350700000|2020-04-20 02:45:00|2872.09|2871.29|2864.47|2863.67|2872.47|2871.67|2863.34|2862.54|7092
1587351000000|2020-04-20 02:50:00|2864.22|2863.42|2869.34|2868.54|2870.22|2869.42|2863.97|2863.17|3181
1587351300000|2020-04-20 02:55:00|2869.22|2868.42|2871.59|2870.79|2871.97|2871.17|2868.47|2867.67|2608
1587351600000|2020-04-20 03:00:00|2871.47|2870.67|2873.22|2872.42|2874.22|2873.42|2869.97|2869.17|1047
1587351900000|2020-04-20 03:05:00|2873.47|2872.67|2873.47|2872.67|2873.47|2872.67|2870.84|2870.04|625
1587352200000|2020-04-20 03:10:00|2873.22|2872.42|2873.72|2872.92|2874.47|2873.67|2871.72|2870.92|671
1587352500000|2020-04-20 03:15:00|2873.97|2873.17|2877.47|2876.67|2877.72|2876.92|2873.47|2872.67|1273
1587352800000|2020-04-20 03:20:00|2877.22|2876.42|2875.72|2874.92|2878.09|2877.29|2875.47|2874.67|2040
1587353100000|2020-04-20 03:25:00|2875.59|2874.79|2874.22|2873.42|2877.97|2877.17|2873.59|2872.79|3824
1587353400000|2020-04-20 03:30:00|2873.97|2873.17|2876.47|2875.67|2880.97|2880.17|2873.72|2872.92|4275
1587353700000|2020-04-20 03:35:00|2876.34|2875.54|2875.47|2874.67|2877.34|2876.54|2874.97|2874.17|629
1587354000000|2020-04-20 03:40:00|2875.22|2874.42|2876.22|2875.42|2876.59|2875.79|2874.97|2874.17|414
1587354300000|2020-04-20 03:45:00|2876.09|2875.29|2872.97|2872.17|2876.47|2875.67|2872.47|2871.67|851
1587354600000|2020-04-20 03:50:00|2873.09|2872.29|2874.97|2874.17|2875.47|2874.67|2872.47|2871.67|557
1587354900000|2020-04-20 03:55:00|2875.22|2874.42|2880.72|2879.92|2880.84|2880.04|2875.22|2874.42|1595
1587355200000|2020-04-20 04:00:00|2880.47|2879.67|2879.72|2878.92|2880.72|2879.92|2879.47|2878.67|420
1587355500000|2020-04-20 04:05:00|2879.59|2878.79|2882.47|2881.67|2883.22|2882.42|2879.47|2878.67|947
1587355800000|2020-04-20 04:10:00|2882.59|2881.79|2881.59|2880.79|2883.22|2882.42|2880.34|2879.54|811
1587356100000|2020-04-20 04:15:00|2881.47|2880.67|2878.97|2878.17|2882.47|2881.67|2878.47|2877.67|443
1587356400000|2020-04-20 04:20:00|2878.84|2878.04|2879.47|2878.67|2880.72|2879.92|2878.09|2877.29|561
1587356700000|2020-04-20 04:25:00|2879.22|2878.42|2878.47|2877.67|2879.47|2878.67|2877.34|2876.54|385
1587357000000|2020-04-20 04:30:00|2878.59|2877.79|2880.97|2880.17|2881.72|2880.92|2878.47|2877.67|443
1587357300000|2020-04-20 04:35:00|2880.72|2879.92|2879.59|2878.79|2881.72|2880.92|2879.47|2878.67|229
1587357600000|2020-04-20 04:40:00|2879.72|2878.92|2876.47|2875.67|2879.72|2878.92|2876.22|2875.42|510
1587357900000|2020-04-20 04:45:00|2876.59|2875.79|2875.97|2875.17|2877.72|2876.92|2874.72|2873.92|630
1587358200000|2020-04-20 04:50:00|2876.09|2875.29|2876.22|2875.42|2877.22|2876.42|2874.47|2873.67|633
1587358500000|2020-04-20 04:55:00|2876.09|2875.29|2876.84|2876.04|2877.22|2876.42|2875.59|2874.79|240
1587358800000|2020-04-20 05:00:00|2876.72|2875.92|2874.72|2873.92|2877.47|2876.67|2874.72|2873.92|532
1587359100000|2020-04-20 05:05:00|2874.97|2874.17|2872.47|2871.67|2874.97|2874.17|2872.47|2871.67|768
1587359400000|2020-04-20 05:10:00|2872.72|2871.92|2870.22|2869.42|2873.97|2873.17|2869.47|2868.67|1085
1587359700000|2020-04-20 05:15:00|2870.09|2869.29|2871.09|2870.29|2871.47|2870.67|2868.59|2867.79|828
1587360000000|2020-04-20 05:20:00|2871.22|2870.42|2870.72|2869.92|2872.72|2871.92|2870.09|2869.29|626
1587360300000|2020-04-20 05:25:00|2870.84|2870.04|2871.84|2871.04|2871.84|2871.04|2870.47|2869.67|312
1587360600000|2020-04-20 05:30:00|2871.72|2870.92|2870.97|2870.17|2874.22|2873.42|2870.47|2869.67|701
1587360900000|2020-04-20 05:35:00|2871.09|2870.29|2866.59|2865.79|2872.22|2871.42|2865.72|2864.92|941
1587361200000|2020-04-20 05:40:00|2866.72|2865.92|2867.22|2866.42|2869.59|2868.79|2866.34|2865.54|758
1587361500000|2020-04-20 05:45:00|2867.47|2866.67|2868.09|2867.29|2868.47|2867.67|2865.22|2864.42|1050
1587361800000|2020-04-20 05:50:00|2867.97|2867.17|2864.47|2863.67|2869.22|2868.42|2862.72|2861.92|1202
1587362100000|2020-04-20 05:55:00|2864.34|2863.54|2864.22|2863.42|2867.84|2867.04|2863.47|2862.67|1151
1587362400000|2020-04-20 06:00:00|2863.72|2862.92|2860.97|2860.17|2867.22|2866.42|2860.72|2859.92|2269
1587362700000|2020-04-20 06:05:00|2861.09|2860.29|2863.59|2862.79|2863.72|2862.92|2859.47|2858.67|1522
1587363000000|2020-04-20 06:10:00|2863.47|2862.67|2863.47|2862.67|2865.97|2865.17|2862.72|2861.92|1334
1587363300000|2020-04-20 06:15:00|2863.22|2862.42|2865.97|2865.17|2866.47|2865.67|2862.97|2862.17|1028
1587363600000|2020-04-20 06:20:00|2865.72|2864.92|2867.47|2866.67|2867.72|2866.92|2863.97|2863.17|973
1587363900000|2020-04-20 06:25:00|2866.97|2866.17|2867.97|2867.17|2867.97|2867.17|2864.97|2864.17|933
1587364200000|2020-04-20 06:30:00|2868.47|2867.67|2863.97|2863.17|2868.72|2867.92|2863.09|2862.29|1250
1587364500000|2020-04-20 06:35:00|2863.72|2862.92|2865.97|2865.17|2866.72|2865.92|2863.34|2862.54|894
1587364800000|2020-04-20 06:40:00|2866.22|2865.42|2864.34|2863.54|2866.72|2865.92|2863.97|2863.17|684
1587365100000|2020-04-20 06:45:00|2864.47|2863.67|2867.47|2866.67|2867.97|2867.17|2863.84|2863.04|709
1587365400000|2020-04-20 06:50:00|2867.72|2866.92|2866.84|2866.04|2868.47|2867.67|2864.72|2863.92|785
1587365700000|2020-04-20 06:55:00|2866.97|2866.17|2868.72|2867.92|2869.22|2868.42|2865.97|2865.17|914
1587366000000|2020-04-20 07:00:00|2868.59|2867.79|2861.22|2860.42|2869.47|2868.67|2859.84|2859.04|3823
1587366300000|2020-04-20 07:05:00|2861.47|2860.67|2860.59|2859.79|2863.47|2862.67|2859.72|2858.92|2670
1587366600000|2020-04-20 07:10:00|2860.47|2859.67|2856.72|2855.92|2862.72|2861.92|2855.47|2854.67|2929
1587366900000|2020-04-20 07:15:00|2856.97|2856.17|2853.22|2852.42|2857.47|2856.67|2852.97|2852.17|2310
1587367200000|2020-04-20 07:20:00|2853.34|2852.54|2855.47|2854.67|2856.22|2855.42|2850.72|2849.92|3075
1587367500000|2020-04-20 07:25:00|2855.72|2854.92|2855.72|2854.92|2858.22|2857.42|2855.47|2854.67|1765
1587367800000|2020-04-20 07:30:00|2855.97|2855.17|2859.97|2859.17|2861.47|2860.67|2855.47|2854.67|2039
1587368100000|2020-04-20 07:35:00|2859.72|2858.92|2857.47|2856.67|2860.22|2859.42|2857.22|2856.42|1765
1587368400000|2020-04-20 07:40:00|2857.72|2856.92|2858.72|2857.92|2860.22|2859.42|2857.22|2856.42|1401
1587368700000|2020-04-20 07:45:00|2858.84|2858.04|2857.97|2857.17|2859.97|2859.17|2856.72|2855.92|1503
1587369000000|2020-04-20 07:50:00|2857.72|2856.92|2863.97|2863.17|2864.47|2863.67|2857.47|2856.67|2579
1587369300000|2020-04-20 07:55:00|2864.47|2863.67|2864.72|2863.92|2864.72|2863.92|2861.59|2860.79|1438
1587369600000|2020-04-20 08:00:00|2864.47|2863.67|2861.47|2860.67|2864.47|2863.67|2861.22|2860.42|1318
1587369900000|2020-04-20 08:05:00|2861.72|2860.92|2861.22|2860.42|2863.47|2862.67|2859.47|2858.67|1371
1587370200000|2020-04-20 08:10:00|2860.84|2860.04|2859.97|2859.17|2861.72|2860.92|2858.97|2858.17|1161
1587370500000|2020-04-20 08:15:00|2859.72|2858.92|2859.72|2858.92|2860.97|2860.17|2857.97|2857.17|1460
1587370800000|2020-04-20 08:20:00|2860.22|2859.42|2854.97|2854.17|2860.97|2860.17|2854.72|2853.92|1520
1587371100000|2020-04-20 08:25:00|2854.84|2854.04|2853.47|2852.67|2855.97|2855.17|2852.97|2852.17|2076
1587371400000|2020-04-20 08:30:00|2853.72|2852.92|2854.22|2853.42|2855.22|2854.42|2852.22|2851.42|1814
1587371700000|2020-04-20 08:35:00|2854.09|2853.29|2854.22|2853.42|2855.59|2854.79|2853.97|2853.17|1166
1587372000000|2020-04-20 08:40:00|2854.09|2853.29|2855.22|2854.42|2856.22|2855.42|2854.09|2853.29|976
1587372300000|2020-04-20 08:45:00|2855.34|2854.54|2856.22|2855.42|2858.97|2858.17|2855.22|2854.42|2044
1587372600000|2020-04-20 08:50:00|2856.09|2855.29|2855.47|2854.67|2857.97|2857.17|2855.09|2854.29|1069
1587372900000|2020-04-20 08:55:00|2855.72|2854.92|2857.22|2856.42|2858.47|2857.67|2855.47|2854.67|770
1587373200000|2020-04-20 09:00:00|2857.47|2856.67|2859.34|2858.54|2860.47|2859.67|2857.47|2856.67|1566
1587373500000|2020-04-20 09:05:00|2859.47|2858.67|2859.47|2858.67|2860.22|2859.42|2856.97|2856.17|1197
1587373800000|2020-04-20 09:10:00|2859.72|2858.92|2859.72|2858.92|2860.97|2860.17|2858.72|2857.92|844
1587374100000|2020-04-20 09:15:00|2859.97|2859.17|2857.72|2856.92|2860.72|2859.92|2857.47|2856.67|1023
1587374400000|2020-04-20 09:20:00|2857.84|2857.04|2856.97|2856.17|2858.72|2857.92|2856.47|2855.67|1155
1587374700000|2020-04-20 09:25:00|2856.72|2855.92|2856.84|2856.04|2858.22|2857.42|2856.22|2855.42|805
1587375000000|2020-04-20 09:30:00|2856.97|2856.17|2855.47|2854.67|2858.72|2857.92|2855.47|2854.67|1621
1587375300000|2020-04-20 09:35:00|2855.22|2854.42|2852.22|2851.42|2856.72|2855.92|2851.97|2851.17|2111
1587375600000|2020-04-20 09:40:00|2852.34|2851.54|2856.22|2855.42|2856.47|2855.67|2851.72|2850.92|1548
1587375900000|2020-04-20 09:45:00|2856.47|2855.67|2853.47|2852.67|2856.97|2856.17|2852.47|2851.67|2316
1587376200000|2020-04-20 09:50:00|2853.72|2852.92|2849.22|2848.42|2854.47|2853.67|2848.72|2847.92|2348
1587376500000|2020-04-20 09:55:00|2849.47|2848.67|2845.97|2845.17|2849.47|2848.67|2844.72|2843.92|3724
1587376800000|2020-04-20 10:00:00|2846.22|2845.42|2840.97|2840.17|2846.97|2846.17|2840.97|2840.17|4546
1587377100000|2020-04-20 10:05:00|2840.84|2840.04|2839.22|2838.42|2842.22|2841.42|2836.47|2835.67|4470
1587377400000|2020-04-20 10:10:00|2839.47|2838.67|2839.72|2838.92|2841.72|2840.92|2839.22|2838.42|2505
1587377700000|2020-04-20 10:15:00|2839.47|2838.67|2839.72|2838.92|2842.97|2842.17|2839.22|2838.42|2623
1587378000000|2020-04-20 10:20:00|2839.84|2839.04|2832.47|2831.67|2841.72|2840.92|2831.72|2830.92|4667
1587378300000|2020-04-20 10:25:00|2832.22|2831.42|2833.22|2832.42|2834.72|2833.92|2830.47|2829.67|4868
1587378600000|2020-04-20 10:30:00|2833.47|2832.67|2834.72|2833.92|2836.84|2836.04|2833.34|2832.54|2324
1587378900000|2020-04-20 10:35:00|2834.97|2834.17|2835.97|2835.17|2836.47|2835.67|2833.47|2832.67|2068
1587379200000|2020-04-20 10:40:00|2835.72|2834.92|2834.22|2833.42|2838.34|2837.54|2832.47|2831.67|2959
1587379500000|2020-04-20 10:45:00|2834.09|2833.29|2834.47|2833.67|2836.97|2836.17|2833.97|2833.17|2145
1587379800000|2020-04-20 10:50:00|2834.22|2833.42|2835.22|2834.42|2835.47|2834.67|2831.97|2831.17|2323
1587380100000|2020-04-20 10:55:00|2835.34|2834.54|2833.97|2833.17|2836.22|2835.42|2832.97|2832.17|2402
1587380400000|2020-04-20 11:00:00|2834.47|2833.67|2837.09|2836.29|2838.47|2837.67|2832.47|2831.67|4875
1587380700000|2020-04-20 11:05:00|2837.22|2836.42|2834.84|2834.04|2838.97|2838.17|2833.47|2832.67|2608
1587381000000|2020-04-20 11:10:00|2834.72|2833.92|2833.72|2832.92|2837.22|2836.42|2832.72|2831.92|4128
1587381300000|2020-04-20 11:15:00|2833.47|2832.67|2827.47|2826.67|2833.72|2832.92|2826.72|2825.92|6399
1587381600000|2020-04-20 11:20:00|2827.34|2826.54|2825.47|2824.67|2827.97|2827.17|2822.97|2822.17|4641
1587381900000|2020-04-20 11:25:00|2825.72|2824.92|2824.72|2823.92|2827.22|2826.42|2823.47|2822.67|3704
1587382200000|2020-04-20 11:30:00|2824.47|2823.67|2829.97|2829.17|2830.22|2829.42|2822.97|2822.17|6038
1587382500000|2020-04-20 11:35:00|2829.84|2829.04|2827.47|2826.67|2830.22|2829.42|2826.47|2825.67|3478
1587382800000|2020-04-20 11:40:00|2827.72|2826.92|2827.22|2826.42|2828.22|2827.42|2824.47|2823.67|3358
1587383100000|2020-04-20 11:45:00|2827.72|2826.92|2822.72|2821.92|2828.47|2827.67|2820.47|2819.67|4934
1587383400000|2020-04-20 11:50:00|2822.97|2822.17|2821.47|2820.67|2824.47|2823.67|2817.72|2816.92|6473
1587383700000|2020-04-20 11:55:00|2821.22|2820.42|2820.72|2819.92|2823.72|2822.92|2818.22|2817.42|4552
1587384000000|2020-04-20 12:00:00|2820.97|2820.17|2819.97|2819.17|2824.47|2823.67|2818.97|2818.17|4425
1587384300000|2020-04-20 12:05:00|2820.22|2819.42|2824.72|2823.92|2825.97|2825.17|2817.97|2817.17|5192
1587384600000|2020-04-20 12:10:00|2824.47|2823.67|2825.34|2824.54|2826.72|2825.92|2822.72|2821.92|4682
1587384900000|2020-04-20 12:15:00|2825.22|2824.42|2825.97|2825.17|2827.22|2826.42|2823.97|2823.17|3923
1587385200000|2020-04-20 12:20:00|2826.22|2825.42|2824.47|2823.67|2826.72|2825.92|2821.72|2820.92|5869
1587385500000|2020-04-20 12:25:00|2824.72|2823.92|2825.97|2825.17|2827.72|2826.92|2824.59|2823.79|4924
1587385800000|2020-04-20 12:30:00|2825.84|2825.04|2822.22|2821.42|2826.97|2826.17|2821.59|2820.79|6821
1587386100000|2020-04-20 12:35:00|2822.47|2821.67|2823.47|2822.67|2826.22|2825.42|2822.22|2821.42|3488
1587386400000|2020-04-20 12:40:00|2823.72|2822.92|2828.22|2827.42|2829.47|2828.67|2822.97|2822.17|3989
1587386700000|2020-04-20 12:45:00|2827.97|2827.17|2827.47|2826.67|2829.22|2828.42|2825.47|2824.67|4552
1587387000000|2020-04-20 12:50:00|2827.22|2826.42|2825.22|2824.42|2827.22|2826.42|2824.22|2823.42|3794
1587387300000|2020-04-20 12:55:00|2825.47|2824.67|2824.97|2824.17|2828.22|2827.42|2824.97|2824.17|3061
1587387600000|2020-04-20 13:00:00|2825.22|2824.42|2827.47|2826.67|2827.72|2826.92|2823.72|2822.92|3801
1587387900000|2020-04-20 13:05:00|2827.72|2826.92|2825.72|2824.92|2827.72|2826.92|2824.47|2823.67|3761
1587388200000|2020-04-20 13:10:00|2825.84|2825.04|2822.22|2821.42|2827.97|2827.17|2821.97|2821.17|3330
1587388500000|2020-04-20 13:15:00|2822.34|2821.54|2824.72|2823.92|2825.22|2824.42|2821.97|2821.17|2998
1587388800000|2020-04-20 13:20:00|2824.97|2824.17|2827.72|2826.92|2828.97|2828.17|2824.72|2823.92|3645
1587389100000|2020-04-20 13:25:00|2827.84|2827.04|2831.97|2831.17|2832.97|2832.17|2827.72|2826.92|10667
1587389400000|2020-04-20 13:30:00|2832.72|2831.92|2830.62|2830.02|2836.12|2835.52|2828.37|2827.77|32823
1587389700000|2020-04-20 13:35:00|2830.87|2830.27|2837.12|2836.52|2839.87|2839.27|2829.37|2828.77|23176
1587390000000|2020-04-20 13:40:00|2836.87|2836.27|2835.62|2835.02|2839.62|2839.02|2834.62|2834.02|19082
1587390300000|2020-04-20 13:45:00|2835.37|2834.77|2842.62|2842.02|2846.12|2845.52|2835.37|2834.77|22887
1587390600000|2020-04-20 13:50:00|2842.37|2841.77|2840.12|2839.52|2844.12|2843.52|2838.62|2838.02|17488
1587390900000|2020-04-20 13:55:00|2840.37|2839.77|2839.87|2839.27|2843.62|2843.02|2837.62|2837.02|14070
1587391200000|2020-04-20 14:00:00|2840.12|2839.52|2840.62|2840.02|2841.87|2841.27|2834.87|2834.27|15519
1587391500000|2020-04-20 14:05:00|2840.37|2839.77|2841.62|2841.02|2843.12|2842.52|2837.37|2836.77|13396
1587391800000|2020-04-20 14:10:00|2841.37|2840.77|2845.12|2844.52|2847.12|2846.52|2840.87|2840.27|14257
1587392100000|2020-04-20 14:15:00|2844.87|2844.27|2844.62|2844.02|2845.37|2844.77|2841.87|2841.27|11716
1587392400000|2020-04-20 14:20:00|2844.12|2843.52|2843.62|2843.02|2845.62|2845.02|2840.87|2840.27|12460
1587392700000|2020-04-20 14:25:00|2843.37|2842.77|2843.37|2842.77|2846.37|2845.77|2842.87|2842.27|12785
1587393000000|2020-04-20 14:30:00|2843.12|2842.52|2844.87|2844.27|2848.12|2847.52|2842.37|2841.77|15007
1587393300000|2020-04-20 14:35:00|2844.62|2844.02|2842.62|2842.02|2845.87|2845.27|2842.37|2841.77|11357
1587393600000|2020-04-20 14:40:00|2842.87|2842.27|2849.52|2849.12|2850.52|2850.12|2841.87|2841.27|13181
1587393900000|2020-04-20 14:45:00|2849.27|2848.87|2855.52|2855.12|2858.14|2857.74|2849.27|2848.87|20605
1587394200000|2020-04-20 14:50:00|2855.27|2854.87|2857.27|2856.87|2858.77|2858.37|2855.27|2854.87|12269
1587394500000|2020-04-20 14:55:00|2857.14|2856.74|2858.02|2857.62|2862.52|2862.12|2857.02|2856.62|15797
1587394800000|2020-04-20 15:00:00|2857.77|2857.37|2858.64|2858.24|2860.77|2860.37|2857.27|2856.87|11476
1587395100000|2020-04-20 15:05:00|2858.52|2858.12|2859.77|2859.37|2863.27|2862.87|2857.77|2857.37|14380
1587395400000|2020-04-20 15:10:00|2859.64|2859.24|2855.02|2854.62|2861.77|2861.37|2855.02|2854.62|13955
1587395700000|2020-04-20 15:15:00|2855.27|2854.87|2856.02|2855.62|2857.27|2856.87|2853.77|2853.37|9575
1587396000000|2020-04-20 15:20:00|2856.27|2855.87|2860.52|2860.12|2862.52|2862.12|2855.52|2855.12|8843
1587396300000|2020-04-20 15:25:00|2860.27|2859.87|2860.2|2859.8|2861.77|2861.37|2857.77|2857.37|9986
1587396600000|2020-04-20 15:30:00|2860.45|2860.05|2860.45|2860.05|2860.7|2860.3|2857.2|2856.8|10206
1587396900000|2020-04-20 15:35:00|2860.7|2860.3|2868.45|2868.05|2869.95|2869.55|2859.95|2859.55|21186
1587397200000|2020-04-20 15:40:00|2868.7|2868.3|2866.95|2866.55|2869.2|2868.8|2866.7|2866.3|9668
1587397500000|2020-04-20 15:45:00|2866.7|2866.3|2867.45|2867.05|2868.2|2867.8|2865.45|2865.05|7306
1587397800000|2020-04-20 15:50:00|2867.2|2866.8|2865.7|2865.3|2868.2|2867.8|2864.95|2864.55|6445
1587398100000|2020-04-20 15:55:00|2865.45|2865.05|2866.2|2865.8|2867.45|2867.05|2864.2|2863.8|7234
1587398400000|2020-04-20 16:00:00|2866.45|2866.05|2861.95|2861.55|2866.95|2866.55|2861.45|2861.05|9693
1587398700000|2020-04-20 16:05:00|2862.07|2861.67|2864.95|2864.55|2865.45|2865.05|2861.7|2861.3|6714
1587399000000|2020-04-20 16:10:00|2865.2|2864.8|2859.2|2858.8|2865.7|2865.3|2858.7|2858.3|8009
1587399300000|2020-04-20 16:15:00|2858.95|2858.55|2859.45|2859.05|2861.95|2861.55|2858.95|2858.55|6579
1587399600000|2020-04-20 16:20:00|2859.7|2859.3|2860.95|2860.55|2861.45|2861.05|2858.45|2858.05|7967
1587399900000|2020-04-20 16:25:00|2861.2|2860.8|2859.95|2859.55|2863.2|2862.8|2859.45|2859.05|11402
1587400200000|2020-04-20 16:30:00|2860.2|2859.8|2864.7|2864.3|2864.95|2864.55|2860.2|2859.8|9577
1587400500000|2020-04-20 16:35:00|2864.95|2864.55|2865.7|2865.3|2866.95|2866.55|2863.45|2863.05|12638
1587400800000|2020-04-20 16:40:00|2865.63|2865.23|2864.13|2863.73|2866.38|2865.98|2863.88|2863.48|7085
1587401100000|2020-04-20 16:45:00|2863.88|2863.48|2866.13|2865.73|2866.38|2865.98|2862.88|2862.48|6842
1587401400000|2020-04-20 16:50:00|2866.38|2865.98|2861.88|2861.48|2866.38|2865.98|2861.63|2861.23|5692
1587401700000|2020-04-20 16:55:00|2862.25|2861.85|2860.88|2860.48|2863.13|2862.73|2860.38|2859.98|5695
1587402000000|2020-04-20 17:00:00|2861.13|2860.73|2853.88|2853.48|2861.25|2860.85|2852.88|2852.48|13925
1587402300000|2020-04-20 17:05:00|2854.13|2853.73|2855.38|2854.98|2856.13|2855.73|2853.13|2852.73|8200
1587402600000|2020-04-20 17:10:00|2855.5|2855.1|2851.63|2851.23|2856.38|2855.98|2851.38|2850.98|6838
1587402900000|2020-04-20 17:15:00|2851.88|2851.48|2852.63|2852.23|2853.38|2852.98|2851.13|2850.73|7526
1587403200000|2020-04-20 17:20:00|2852.38|2851.98|2848.13|2847.73|2853.13|2852.73|2847.88|2847.48|7483
1587403500000|2020-04-20 17:25:00|2847.88|2847.48|2852.63|2852.23|2853.13|2852.73|2847.88|2847.48|7422
1587403800000|2020-04-20 17:30:00|2852.88|2852.48|2851.13|2850.73|2853.38|2852.98|2848.88|2848.48|8905
1587404100000|2020-04-20 17:35:00|2851.38|2850.98|2851.63|2851.23|2852.13|2851.73|2847.88|2847.48|6919
1587404400000|2020-04-20 17:40:00|2851.88|2851.48|2853.63|2853.23|2855|2854.6|2851.63|2851.23|10311
1587404700000|2020-04-20 17:45:00|2853.75|2853.35|2852.88|2852.48|2855.13|2854.73|2851.63|2851.23|6548
1587405000000|2020-04-20 17:50:00|2852.75|2852.35|2855.88|2855.48|2856.88|2856.48|2852.63|2852.23|7942
1587405300000|2020-04-20 17:55:00|2856.13|2855.73|2855.13|2854.73|2856.63|2856.23|2853.63|2853.23|4857
1587405600000|2020-04-20 18:00:00|2854.88|2854.48|2856.38|2855.98|2858.13|2857.73|2852.63|2852.23|8936
1587405900000|2020-04-20 18:05:00|2856.63|2856.23|2855.2|2854.8|2857.88|2857.48|2854.95|2854.55|5828
1587406200000|2020-04-20 18:10:00|2855.07|2854.67|2846.7|2846.3|2856.45|2856.05|2846.2|2845.8|13869
1587406500000|2020-04-20 18:15:00|2846.95|2846.55|2843.45|2843.05|2848.45|2848.05|2842.45|2842.05|12981
1587406800000|2020-04-20 18:20:00|2843.7|2843.3|2839.45|2839.05|2844.45|2844.05|2839.45|2839.05|12868
1587407100000|2020-04-20 18:25:00|2839.7|2839.3|2832.95|2832.55|2840.95|2840.55|2832.2|2831.8|17027
1587407400000|2020-04-20 18:30:00|2832.7|2832.3|2838.95|2838.55|2841.95|2841.55|2832.7|2832.3|16696
1587407700000|2020-04-20 18:35:00|2838.7|2838.3|2839.95|2839.55|2842.45|2842.05|2837.45|2837.05|12364
1587408000000|2020-04-20 18:40:00|2840.2|2839.8|2839.45|2839.05|2841.7|2841.3|2836.2|2835.8|14595
1587408300000|2020-04-20 18:45:00|2839.2|2838.8|2842.45|2842.05|2842.95|2842.55|2835.7|2835.3|14390
1587408600000|2020-04-20 18:50:00|2842.2|2841.8|2832.95|2832.55|2842.45|2842.05|2832.7|2832.3|13669
1587408900000|2020-04-20 18:55:00|2833.07|2832.67|2823.7|2823.3|2833.7|2833.3|2823.45|2823.05|22531
1587409200000|2020-04-20 19:00:00|2823.95|2823.55|2827.45|2827.05|2832.7|2832.3|2823.7|2823.3|19120
1587409500000|2020-04-20 19:05:00|2827.7|2827.3|2825.95|2825.55|2827.95|2827.55|2820.2|2819.8|19807
1587409800000|2020-04-20 19:10:00|2826.2|2825.8|2827.7|2827.3|2830.45|2830.05|2824.2|2823.8|17684
1587410100000|2020-04-20 19:15:00|2827.2|2826.8|2822.7|2822.3|2830.7|2830.3|2822.7|2822.3|16922
1587410400000|2020-04-20 19:20:00|2822.63|2822.23|2828.63|2828.23|2829.13|2828.73|2822.38|2821.98|16684
1587410700000|2020-04-20 19:25:00|2828.38|2827.98|2831.13|2830.73|2831.38|2830.98|2823.88|2823.48|13559
1587411000000|2020-04-20 19:30:00|2831.38|2830.98|2836.38|2835.98|2837.13|2836.73|2828.13|2827.73|15543
1587411300000|2020-04-20 19:35:00|2836.13|2835.73|2829.13|2828.73|2836.63|2836.23|2829.13|2828.73|11691
1587411600000|2020-04-20 19:40:00|2829.38|2828.98|2830.38|2829.98|2832.88|2832.48|2826.13|2825.73|13530
1587411900000|2020-04-20 19:45:00|2830.13|2829.73|2832.88|2832.48|2833.63|2833.23|2827.88|2827.48|14024
1587412200000|2020-04-20 19:50:00|2830.38|2829.98|2827.88|2827.48|2830.38|2829.98|2821.88|2821.48|34934
1587412500000|2020-04-20 19:55:00|2828.13|2827.73|2822.13|2821.73|2831.88|2831.48|2821.13|2820.73|67196
1587412800000|2020-04-20 20:00:00|2822.06|2821.66|2823.16|2822.56|2826.16|2825.56|2822.06|2821.66|27656
1587413100000|2020-04-20 20:05:00|2822.91|2822.31|2814.91|2814.31|2822.91|2822.31|2814.41|2813.81|21104
1587413400000|2020-04-20 20:10:00|2814.66|2814.06|2816.77|2815.27|2819.91|2819.31|2814.66|2814.06|12362
1587413700000|2020-04-20 20:15:00|2816.69|2815.19|2816.73|2815.23|2817.05|2815.55|2816.24|2814.74|53
1587414000000|2020-04-20 20:20:00|2816.62|2815.12|2816.62|2815.12|2817.2|2815.7|2816.54|2815.04|0
1587414300000|2020-04-20 20:25:00|2816.65|2815.15|2817.13|2815.63|2817.16|2815.66|2816.65|2815.15|0
1587414600000|2020-04-20 20:30:00|2817.28|2816.68|2819.53|2818.93|2820.28|2819.68|2815.28|2814.68|3258
1587414900000|2020-04-20 20:35:00|2819.78|2819.18|2818.03|2817.43|2820.78|2820.18|2817.78|2817.18|1412
1587415200000|2020-04-20 20:40:00|2818.28|2817.68|2821.53|2820.93|2822.03|2821.43|2818.28|2817.68|1219
1587415500000|2020-04-20 20:45:00|2821.78|2821.18|2820.28|2819.68|2823.03|2822.43|2819.28|2818.68|1028
1587415800000|2020-04-20 20:50:00|2820.03|2819.43|2822.03|2821.43|2822.03|2821.43|2819.78|2819.18|1451
1587416100000|2020-04-20 20:55:00|2821.78|2821.18|2820.84|2819.34|2822.78|2822.18|2819.78|2819.18|1760
1587416400000|2020-04-20 21:00:00|2820.8|2819.3|2821.75|2820.25|2821.75|2820.25|2820.4|2818.9|0
1587416700000|2020-04-20 21:05:00|2821.57|2820.07|2820.62|2819.12|2821.57|2820.07|2820.4|2818.9|0
1587417000000|2020-04-20 21:10:00|2820.99|2819.49|2820.88|2819.38|2821.24|2819.74|2820.77|2819.27|0
1587417300000|2020-04-20 21:15:00|2820.95|2819.45|2820.95|2819.45|2821.24|2819.74|2820.84|2819.34|0
1587417600000|2020-04-20 21:20:00|2820.91|2819.41|2821.79|2820.29|2821.79|2820.29|2820.91|2819.41|0
1587417900000|2020-04-20 21:25:00|2821.46|2819.96|2821.13|2819.63|2821.46|2819.96|2820.73|2819.23|0
1587418200000|2020-04-20 21:30:00|2821.2|2819.7|2821.09|2819.59|2821.2|2819.7|2820.99|2819.49|0
1587418500000|2020-04-20 21:35:00|2821.06|2819.56|2822.15|2820.65|2822.15|2820.65|2820.77|2819.27|0
1587418800000|2020-04-20 21:40:00|2822.08|2820.58|2822.04|2820.54|2822.3|2820.8|2821.9|2820.4|0
1587419100000|2020-04-20 21:45:00|2822.08|2820.58|2821.75|2820.25|2822.19|2820.69|2821.64|2820.14|0
1587419400000|2020-04-20 21:50:00|2821.64|2820.14|2821.82|2820.32|2822.08|2820.58|2821.64|2820.14|0
1587419700000|2020-04-20 21:55:00|2821.75|2820.25|2820.77|2819.27|2821.82|2820.32|2820.29|2818.79|0
1587420000000|2020-04-20 22:00:00|2817.53|2816.93|2822.53|2821.93|2825.78|2825.18|2816.78|2816.18|2626
1587420300000|2020-04-20 22:05:00|2823.28|2822.68|2821.03|2820.43|2823.53|2822.93|2819.66|2819.06|936
1587420600000|2020-04-20 22:10:00|2821.16|2820.56|2820.16|2819.56|2822.16|2821.56|2819.91|2819.31|353
1587420900000|2020-04-20 22:15:00|2820.28|2819.68|2818.91|2818.31|2821.28|2820.68|2818.91|2818.31|633
1587421200000|2020-04-20 22:20:00|2819.03|2818.43|2821.66|2821.06|2822.41|2821.81|2818.91|2818.31|538
1587421500000|2020-04-20 22:25:00|2821.53|2820.93|2821.28|2820.68|2821.91|2821.31|2819.66|2819.06|821
1587421800000|2020-04-20 22:30:00|2821.16|2820.56|2827.16|2826.56|2834.78|2834.18|2821.16|2820.56|4154
1587422100000|2020-04-20 22:35:00|2827.28|2826.68|2830.66|2830.06|2831.03|2830.43|2826.78|2826.18|1068
1587422400000|2020-04-20 22:40:00|2830.53|2829.93|2828.16|2827.56|2830.53|2829.93|2827.41|2826.81|785
1587422700000|2020-04-20 22:45:00|2827.78|2827.18|2827.66|2827.06|2829.66|2829.06|2827.41|2826.81|1048
1587423000000|2020-04-20 22:50:00|2828.03|2827.43|2831.41|2830.81|2832.91|2832.31|2827.91|2827.31|1147
1587423300000|2020-04-20 22:55:00|2831.28|2830.68|2832.41|2831.81|2832.91|2832.31|2830.16|2829.56|689
1587423600000|2020-04-20 23:00:00|2832.28|2831.68|2833.66|2833.06|2836.53|2835.93|2832.16|2831.56|2094
1587423900000|2020-04-20 23:05:00|2833.03|2832.43|2829.66|2829.06|2833.41|2832.81|2828.78|2828.18|1126
1587424200000|2020-04-20 23:10:00|2829.41|2828.81|2830.66|2830.06|2830.91|2830.31|2828.91|2828.31|700
1587424500000|2020-04-20 23:15:00|2830.41|2829.81|2829.16|2828.56|2830.66|2830.06|2828.41|2827.81|578
1587424800000|2020-04-20 23:20:00|2829.03|2828.43|2831.53|2830.93|2832.16|2831.56|2828.91|2828.31|408
1587425100000|2020-04-20 23:25:00|2831.41|2830.81|2827.91|2827.31|2831.91|2831.31|2827.78|2827.18|540
1587425400000|2020-04-20 23:30:00|2827.41|2826.81|2827.91|2827.31|2828.41|2827.81|2825.78|2825.18|794
1587425700000|2020-04-20 23:35:00|2827.16|2826.56|2829.78|2829.18|2830.91|2830.31|2825.66|2825.06|663
1587426000000|2020-04-20 23:40:00|2829.91|2829.31|2830.16|2829.56|2831.66|2831.06|2828.78|2828.18|524
1587426300000|2020-04-20 23:45:00|2829.91|2829.31|2823.41|2822.81|2830.16|2829.56|2823.03|2822.43|1184
1587426600000|2020-04-20 23:50:00|2823.16|2822.56|2823.91|2823.31|2824.03|2823.43|2820.91|2820.31|1001
1587426900000|2020-04-20 23:55:00|2824.03|2823.43|2826.66|2826.06|2826.91|2826.31|2823.91|2823.31|920
1587427200000|2020-04-21 00:00:00|2826.41|2825.81|2831.16|2830.56|2831.41|2830.81|2826.41|2825.81|1851
1587427500000|2020-04-21 00:05:00|2831.91|2831.31|2830.91|2830.31|2832.41|2831.81|2828.66|2828.06|1394
1587427800000|2020-04-21 00:10:00|2831.16|2830.56|2824.28|2823.68|2831.41|2830.81|2823.66|2823.06|1665
1587428100000|2020-04-21 00:15:00|2824.16|2823.56|2821.41|2820.81|2824.28|2823.68|2818.41|2817.81|2163
1587428400000|2020-04-21 00:20:00|2821.66|2821.06|2823.16|2822.56|2823.91|2823.31|2818.78|2818.18|1519
1587428700000|2020-04-21 00:25:00|2823.28|2822.68|2825.41|2824.81|2826.03|2825.43|2821.91|2821.31|1094
1587429000000|2020-04-21 00:30:00|2825.66|2825.06|2825.66|2825.06|2826.66|2826.06|2824.78|2824.18|796
1587429300000|2020-04-21 00:35:00|2825.53|2824.93|2827.78|2827.18|2829.41|2828.81|2824.91|2824.31|1410
1587429600000|2020-04-21 00:40:00|2827.91|2827.31|2829.91|2829.31|2830.16|2829.56|2826.66|2826.06|764
1587429900000|2020-04-21 00:45:00|2829.78|2829.18|2834.91|2834.31|2837.91|2837.31|2829.53|2828.93|3086
1587430200000|2020-04-21 00:50:00|2835.03|2834.43|2832.41|2831.81|2835.41|2834.81|2831.41|2830.81|1293
1587430500000|2020-04-21 00:55:00|2832.66|2832.06|2831.16|2830.56|2833.53|2832.93|2829.66|2829.06|1196
1587430800000|2020-04-21 01:00:00|2831.41|2830.81|2834.16|2833.56|2836.03|2835.43|2831.41|2830.81|1346
1587431100000|2020-04-21 01:05:00|2834.28|2833.68|2833.66|2833.06|2834.41|2833.81|2831.41|2830.81|980
1587431400000|2020-04-21 01:10:00|2833.78|2833.18|2831.16|2830.56|2834.66|2834.06|2830.53|2829.93|731
1587431700000|2020-04-21 01:15:00|2830.91|2830.31|2835.41|2834.81|2836.66|2836.06|2830.41|2829.81|1506
1587432000000|2020-04-21 01:20:00|2835.28|2834.68|2839.91|2839.31|2842.03|2841.43|2835.16|2834.56|2408
1587432300000|2020-04-21 01:25:00|2840.03|2839.43|2839.53|2838.93|2841.16|2840.56|2838.91|2838.31|937
1587432600000|2020-04-21 01:30:00|2839.66|2839.06|2837.66|2837.06|2839.91|2839.31|2836.66|2836.06|1350
1587432900000|2020-04-21 01:35:00|2837.41|2836.81|2834.41|2833.81|2837.66|2837.06|2834.41|2833.81|992
1587433200000|2020-04-21 01:40:00|2834.91|2834.31|2834.03|2833.43|2835.41|2834.81|2832.91|2832.31|743
1587433500000|2020-04-21 01:45:00|2834.16|2833.56|2831.16|2830.56|2834.16|2833.56|2828.78|2828.18|1447
1587433800000|2020-04-21 01:50:00|2830.91|2830.31|2832.91|2832.31|2832.91|2832.31|2829.41|2828.81|1013
1587434100000|2020-04-21 01:55:00|2832.53|2831.93|2827.66|2827.06|2832.66|2832.06|2825.41|2824.81|1913
1587434400000|2020-04-21 02:00:00|2827.53|2826.93|2831.41|2830.81|2832.53|2831.93|2825.78|2825.18|2001
1587434700000|2020-04-21 02:05:00|2831.28|2830.68|2824.16|2823.56|2831.66|2831.06|2823.91|2823.31|2146
1587435000000|2020-04-21 02:10:00|2824.28|2823.68|2826.41|2825.81|2829.53|2828.93|2823.66|2823.06|1127
1587435300000|2020-04-21 02:15:00|2826.28|2825.68|2825.41|2824.81|2828.28|2827.68|2822.91|2822.31|1507
1587435600000|2020-04-21 02:20:00|2825.66|2825.06|2821.66|2821.06|2825.66|2825.06|2821.41|2820.81|1511
1587435900000|2020-04-21 02:25:00|2821.41|2820.81|2802.53|2801.93|2822.03|2821.43|2796.91|2796.31|10739
1587436200000|2020-04-21 02:30:00|2802.78|2802.18|2804.16|2803.56|2807.03|2806.43|2800.66|2800.06|3236
1587436500000|2020-04-21 02:35:00|2803.91|2803.31|2793.41|2792.81|2804.41|2803.81|2790.78|2790.18|4924
1587436800000|2020-04-21 02:40:00|2793.03|2792.43|2792.41|2791.81|2794.16|2793.56|2782.03|2781.43|6721
1587437100000|2020-04-21 02:45:00|2792.66|2792.06|2802.91|2802.31|2803.66|2803.06|2791.91|2791.31|4472
1587437400000|2020-04-21 02:50:00|2803.16|2802.56|2804.91|2804.31|2808.91|2808.31|2796.66|2796.06|6358
1587437700000|2020-04-21 02:55:00|2804.78|2804.18|2801.91|2801.31|2806.91|2806.31|2800.41|2799.81|3113
1587438000000|2020-04-21 03:00:00|2801.78|2801.18|2800.53|2799.93|2801.91|2801.31|2796.16|2795.56|2560
1587438300000|2020-04-21 03:05:00|2800.66|2800.06|2805.91|2805.31|2806.03|2805.43|2798.16|2797.56|1724
1587438600000|2020-04-21 03:10:00|2805.78|2805.18|2803.16|2802.56|2806.03|2805.43|2802.41|2801.81|1353
1587438900000|2020-04-21 03:15:00|2803.03|2802.43|2798.66|2798.06|2805.16|2804.56|2798.66|2798.06|1123
1587439200000|2020-04-21 03:20:00|2798.78|2798.18|2797.78|2797.18|2800.53|2799.93|2796.91|2796.31|1529
1587439500000|2020-04-21 03:25:00|2797.66|2797.06|2797.41|2796.81|2798.91|2798.31|2794.16|2793.56|1187
1587439800000|2020-04-21 03:30:00|2797.66|2797.06|2800.41|2799.81|2801.91|2801.31|2797.16|2796.56|1067
1587440100000|2020-04-21 03:35:00|2800.53|2799.93|2801.66|2801.06|2803.41|2802.81|2800.41|2799.81|710
1587440400000|2020-04-21 03:40:00|2801.91|2801.31|2794.16|2793.56|2801.91|2801.31|2793.66|2793.06|1125
1587440700000|2020-04-21 03:45:00|2794.28|2793.68|2798.66|2798.06|2798.66|2798.06|2793.66|2793.06|762
1587441000000|2020-04-21 03:50:00|2798.28|2797.68|2797.16|2796.56|2800.66|2800.06|2796.16|2795.56|792
1587441300000|2020-04-21 03:55:00|2796.66|2796.06|2798.91|2798.31|2799.16|2798.56|2796.66|2796.06|608
1587441600000|2020-04-21 04:00:00|2799.03|2798.43|2804.91|2804.31|2805.91|2805.31|2795.16|2794.56|1687
1587441900000|2020-04-21 04:05:00|2804.66|2804.06|2800.91|2800.31|2804.91|2804.31|2800.91|2800.31|591
1587442200000|2020-04-21 04:10:00|2800.78|2800.18|2800.91|2800.31|2802.16|2801.56|2800.28|2799.68|435
1587442500000|2020-04-21 04:15:00|2801.03|2800.43|2799.16|2798.56|2801.16|2800.56|2795.91|2795.31|998
1587442800000|2020-04-21 04:20:00|2798.91|2798.31|2802.91|2802.31|2803.53|2802.93|2798.66|2798.06|718
1587443100000|2020-04-21 04:25:00|2802.78|2802.18|2804.28|2803.68|2804.41|2803.81|2801.66|2801.06|553
1587443400000|2020-04-21 04:30:00|2804.16|2803.56|2807.16|2806.56|2807.53|2806.93|2803.16|2802.56|1136
1587443700000|2020-04-21 04:35:00|2807.03|2806.43|2805.03|2804.43|2808.16|2807.56|2804.03|2803.43|856
1587444000000|2020-04-21 04:40:00|2805.16|2804.56|2802.78|2802.18|2805.66|2805.06|2802.28|2801.68|586
1587444300000|2020-04-21 04:45:00|2802.91|2802.31|2805.41|2804.81|2806.53|2805.93|2802.91|2802.31|425
1587444600000|2020-04-21 04:50:00|2805.66|2805.06|2804.78|2804.18|2806.78|2806.18|2803.16|2802.56|461
1587444900000|2020-04-21 04:55:00|2804.91|2804.31|2802.16|2801.56|2804.91|2804.31|2801.78|2801.18|616
1587445200000|2020-04-21 05:00:00|2802.28|2801.68|2801.91|2801.31|2803.66|2803.06|2799.66|2799.06|554
1587445500000|2020-04-21 05:05:00|2801.66|2801.06|2800.78|2800.18|2801.66|2801.06|2798.16|2797.56|734
1587445800000|2020-04-21 05:10:00|2800.66|2800.06|2803.66|2803.06|2804.41|2803.81|2797.66|2797.06|969
1587446100000|2020-04-21 05:15:00|2804.66|2804.06|2805.78|2805.18|2806.16|2805.56|2802.91|2802.31|824
1587446400000|2020-04-21 05:20:00|2805.91|2805.31|2804.78|2804.18|2808.16|2807.56|2804.53|2803.93|685
1587446700000|2020-04-21 05:25:00|2804.66|2804.06|2801.78|2801.18|2805.16|2804.56|2800.91|2800.31|705
1587447000000|2020-04-21 05:30:00|2801.91|2801.31|2805.28|2804.68|2805.41|2804.81|2799.66|2799.06|978
1587447300000|2020-04-21 05:35:00|2805.41|2804.81|2799.53|2798.93|2805.41|2804.81|2798.53|2797.93|1073
1587447600000|2020-04-21 05:40:00|2799.66|2799.06|2798.91|2798.31|2801.16|2800.56|2798.16|2797.56|875
1587447900000|2020-04-21 05:45:00|2799.03|2798.43|2796.91|2796.31|2799.91|2799.31|2795.28|2794.68|1005
1587448200000|2020-04-21 05:50:00|2796.66|2796.06|2800.91|2800.31|2801.16|2800.56|2796.53|2795.93|608
1587448500000|2020-04-21 05:55:00|2800.41|2799.81|2799.41|2798.81|2801.66|2801.06|2799.16|2798.56|579
1587448800000|2020-04-21 06:00:00|2799.91|2799.31|2805.41|2804.81|2808.16|2807.56|2799.91|2799.31|1864
1587449100000|2020-04-21 06:05:00|2806.16|2805.56|2804.16|2803.56|2807.91|2807.31|2804.16|2803.56|1307
1587449400000|2020-04-21 06:10:00|2804.28|2803.68|2805.91|2805.31|2807.66|2807.06|2804.16|2803.56|1351
1587449700000|2020-04-21 06:15:00|2805.78|2805.18|2812.03|2811.43|2812.16|2811.56|2805.78|2805.18|2967
1587450000000|2020-04-21 06:20:00|2812.16|2811.56|2812.91|2812.31|2813.66|2813.06|2811.16|2810.56|1653
1587450300000|2020-04-21 06:25:00|2813.16|2812.56|2812.16|2811.56|2813.91|2813.31|2809.91|2809.31|1645
1587450600000|2020-04-21 06:30:00|2812.53|2811.93|2810.66|2810.06|2813.16|2812.56|2810.16|2809.56|1479
1587450900000|2020-04-21 06:35:00|2810.41|2809.81|2808.41|2807.81|2810.91|2810.31|2808.41|2807.81|1093
1587451200000|2020-04-21 06:40:00|2808.66|2808.06|2808.16|2807.56|2809.16|2808.56|2805.66|2805.06|1236
1587451500000|2020-04-21 06:45:00|2808.03|2807.43|2804.66|2804.06|2809.16|2808.56|2804.66|2804.06|1336
1587451800000|2020-04-21 06:50:00|2804.91|2804.31|2807.16|2806.56|2808.91|2808.31|2804.16|2803.56|1648
1587452100000|2020-04-21 06:55:00|2806.91|2806.31|2809.91|2809.31|2810.53|2809.93|2806.41|2805.81|1328
1587452400000|2020-04-21 07:00:00|2809.66|2809.06|2815.03|2814.43|2816.66|2816.06|2809.16|2808.56|3998
1587452700000|2020-04-21 07:05:00|2815.16|2814.56|2812.16|2811.56|2816.91|2816.31|2811.78|2811.18|2186
1587453000000|2020-04-21 07:10:00|2811.91|2811.31|2808.91|2808.31|2813.41|2812.81|2808.16|2807.56|2300
1587453300000|2020-04-21 07:15:00|2809.16|2808.56|2805.78|2805.18|2812.41|2811.81|2804.91|2804.31|2288
1587453600000|2020-04-21 07:20:00|2806.16|2805.56|2800.91|2800.31|2806.41|2805.81|2800.16|2799.56|2786
1587453900000|2020-04-21 07:25:00|2800.53|2799.93|2800.16|2799.56|2804.91|2804.31|2799.41|2798.81|2895
1587454200000|2020-04-21 07:30:00|2800.91|2800.31|2800.91|2800.31|2804.91|2804.31|2799.91|2799.31|1934
1587454500000|2020-04-21 07:35:00|2800.78|2800.18|2797.66|2797.06|2803.91|2803.31|2797.41|2796.81|2919
1587454800000|2020-04-21 07:40:00|2797.91|2797.31|2797.16|2796.56|2798.91|2798.31|2795.41|2794.81|2497
1587455100000|2020-04-21 07:45:00|2796.91|2796.31|2796.41|2795.81|2797.16|2796.56|2792.66|2792.06|2910
1587455400000|2020-04-21 07:50:00|2796.16|2795.56|2798.66|2798.06|2799.91|2799.31|2795.91|2795.31|1798
1587455700000|2020-04-21 07:55:00|2798.53|2797.93|2797.16|2796.56|2800.41|2799.81|2797.16|2796.56|1600
1587456000000|2020-04-21 08:00:00|2797.41|2796.81|2802.28|2801.68|2803.53|2802.93|2796.41|2795.81|1921
1587456300000|2020-04-21 08:05:00|2802.41|2801.81|2806.41|2805.81|2807.03|2806.43|2801.66|2801.06|2465
1587456600000|2020-04-21 08:10:00|2806.66|2806.06|2805.41|2804.81|2809.66|2809.06|2805.41|2804.81|2594
1587456900000|2020-04-21 08:15:00|2805.16|2804.56|2804.03|2803.43|2806.91|2806.31|2802.91|2802.31|2144
1587457200000|2020-04-21 08:20:00|2803.91|2803.31|2801.03|2800.43|2805.91|2805.31|2800.03|2799.43|1566
1587457500000|2020-04-21 08:25:00|2800.91|2800.31|2803.91|2803.31|2803.91|2803.31|2799.91|2799.31|1780
1587457800000|2020-04-21 08:30:00|2803.78|2803.18|2799.16|2798.56|2803.91|2803.31|2798.16|2797.56|2214
1587458100000|2020-04-21 08:35:00|2798.91|2798.31|2802.16|2801.56|2802.66|2802.06|2798.91|2798.31|1189
1587458400000|2020-04-21 08:40:00|2802.41|2801.81|2798.66|2798.06|2802.66|2802.06|2797.28|2796.68|1943
1587458700000|2020-04-21 08:45:00|2798.78|2798.18|2804.41|2803.81|2806.16|2805.56|2798.41|2797.81|1799
1587459000000|2020-04-21 08:50:00|2804.91|2804.31|2804.41|2803.81|2807.16|2806.56|2804.16|2803.56|1753
1587459300000|2020-04-21 08:55:00|2804.66|2804.06|2801.91|2801.31|2805.66|2805.06|2801.66|2801.06|1281
1587459600000|2020-04-21 09:00:00|2802.41|2801.81|2803.16|2802.56|2808.16|2807.56|2802.03|2801.43|2100
1587459900000|2020-04-21 09:05:00|2802.91|2802.31|2802.91|2802.31|2804.66|2804.06|2800.91|2800.31|2555
1587460200000|2020-04-21 09:10:00|2802.78|2802.18|2793.91|2793.31|2804.91|2804.31|2792.16|2791.56|5766
1587460500000|2020-04-21 09:15:00|2794.66|2794.06|2792.66|2792.06|2797.66|2797.06|2791.91|2791.31|4272
1587460800000|2020-04-21 09:20:00|2792.53|2791.93|2793.91|2793.31|2797.53|2796.93|2792.41|2791.81|3299
1587461100000|2020-04-21 09:25:00|2793.66|2793.06|2788.53|2787.93|2793.91|2793.31|2787.66|2787.06|4628
1587461400000|2020-04-21 09:30:00|2788.66|2788.06|2786.16|2785.56|2792.41|2791.81|2784.66|2784.06|4493
1587461700000|2020-04-21 09:35:00|2786.41|2785.81|2789.41|2788.81|2791.91|2791.31|2786.41|2785.81|3989
1587462000000|2020-04-21 09:40:00|2789.53|2788.93|2789.66|2789.06|2793.03|2792.43|2788.66|2788.06|2959
1587462300000|2020-04-21 09:45:00|2789.91|2789.31|2788.41|2787.81|2790.91|2790.31|2784.16|2783.56|4500
1587462600000|2020-04-21 09:50:00|2788.66|2788.06|2784.16|2783.56|2789.41|2788.81|2783.41|2782.81|4866
1587462900000|2020-04-21 09:55:00|2784.28|2783.68|2788.16|2787.56|2788.66|2788.06|2781.66|2781.06|4581
1587463200000|2020-04-21 10:00:00|2787.91|2787.31|2789.78|2789.18|2793.41|2792.81|2787.41|2786.81|4977
1587463500000|2020-04-21 10:05:00|2789.66|2789.06|2787.41|2786.81|2791.41|2790.81|2786.41|2785.81|3225
1587463800000|2020-04-21 10:10:00|2787.66|2787.06|2779.41|2778.81|2790.41|2789.81|2778.41|2777.81|6433
1587464100000|2020-04-21 10:15:00|2779.16|2778.56|2775.16|2774.56|2780.91|2780.31|2775.16|2774.56|4079
1587464400000|2020-04-21 10:20:00|2775.41|2774.81|2777.91|2777.31|2778.41|2777.81|2773.41|2772.81|5250
1587464700000|2020-04-21 10:25:00|2777.66|2777.06|2775.41|2774.81|2779.16|2778.56|2775.16|2774.56|3095
1587465000000|2020-04-21 10:30:00|2775.16|2774.56|2780.16|2779.56|2780.78|2780.18|2772.66|2772.06|4421
1587465300000|2020-04-21 10:35:00|2780.41|2779.81|2782.91|2782.31|2784.78|2784.18|2778.91|2778.31|5724
1587465600000|2020-04-21 10:40:00|2782.66|2782.06|2784.91|2784.31|2786.16|2785.56|2782.66|2782.06|3617
1587465900000|2020-04-21 10:45:00|2784.78|2784.18|2779.91|2779.31|2787.91|2787.31|2779.66|2779.06|3217
1587466200000|2020-04-21 10:50:00|2780.16|2779.56|2778.66|2778.06|2782.66|2782.06|2778.41|2777.81|2203
1587466500000|2020-04-21 10:55:00|2778.91|2778.31|2778.16|2777.56|2780.16|2779.56|2776.78|2776.18|2655
1587466800000|2020-04-21 11:00:00|2778.28|2777.68|2779.66|2779.06|2782.41|2781.81|2778.28|2777.68|2360
1587467100000|2020-04-21 11:05:00|2779.41|2778.81|2774.91|2774.31|2779.41|2778.81|2774.41|2773.81|2215
1587467400000|2020-04-21 11:10:00|2774.66|2774.06|2776.66|2776.06|2776.66|2776.06|2771.66|2771.06|3453
1587467700000|2020-04-21 11:15:00|2776.91|2776.31|2776.66|2776.06|2779.41|2778.81|2774.66|2774.06|2654
1587468000000|2020-04-21 11:20:00|2776.91|2776.31|2777.91|2777.31|2778.91|2778.31|2774.66|2774.06|2126
1587468300000|2020-04-21 11:25:00|2778.16|2777.56|2773.91|2773.31|2779.66|2779.06|2773.41|2772.81|2920
1587468600000|2020-04-21 11:30:00|2774.03|2773.43|2770.41|2769.81|2776.41|2775.81|2770.41|2769.81|3690
1587468900000|2020-04-21 11:35:00|2770.66|2770.06|2769.66|2769.06|2773.16|2772.56|2768.53|2767.93|5309
1587469200000|2020-04-21 11:40:00|2769.91|2769.31|2766.41|2765.81|2770.91|2770.31|2765.41|2764.81|5980
1587469500000|2020-04-21 11:45:00|2766.66|2766.06|2766.16|2765.56|2768.91|2768.31|2765.41|2764.81|5032
1587469800000|2020-04-21 11:50:00|2766.28|2765.68|2768.91|2768.31|2770.16|2769.56|2764.03|2763.43|7048
1587470100000|2020-04-21 11:55:00|2769.16|2768.56|2768.66|2768.06|2771.91|2771.31|2767.28|2766.68|4636
1587470400000|2020-04-21 12:00:00|2768.28|2767.68|2764.53|2763.93|2769.41|2768.81|2763.91|2763.31|4893
1587470700000|2020-04-21 12:05:00|2764.41|2763.81|2761.91|2761.31|2766.41|2765.81|2761.16|2760.56|6152
1587471000000|2020-04-21 12:10:00|2761.66|2761.06|2764.16|2763.56|2765.16|2764.56|2759.41|2758.81|7018
1587471300000|2020-04-21 12:15:00|2764.41|2763.81|2762.66|2762.06|2766.41|2765.81|2762.41|2761.81|4271
1587471600000|2020-04-21 12:20:00|2762.91|2762.31|2767.16|2766.56|2767.16|2766.56|2762.16|2761.56|5066
1587471900000|2020-04-21 12:25:00|2766.91|2766.31|2771.03|2770.43|2771.91|2771.31|2765.41|2764.81|7773
1587472200000|2020-04-21 12:30:00|2770.91|2770.31|2769.91|2769.31|2770.91|2770.31|2767.41|2766.81|3050
1587472500000|2020-04-21 12:35:00|2769.66|2769.06|2766.66|2766.06|2771.41|2770.81|2765.41|2764.81|3671
1587472800000|2020-04-21 12:40:00|2765.91|2765.31|2764.66|2764.06|2767.91|2767.31|2761.91|2761.31|5498
1587473100000|2020-04-21 12:45:00|2764.91|2764.31|2762.41|2761.81|2765.91|2765.31|2761.66|2761.06|5000
1587473400000|2020-04-21 12:50:00|2762.66|2762.06|2768.16|2767.56|2768.66|2768.06|2761.91|2761.31|4733
1587473700000|2020-04-21 12:55:00|2768.41|2767.81|2759.66|2759.06|2768.41|2767.81|2757.91|2757.31|9334
1587474000000|2020-04-21 13:00:00|2759.41|2758.81|2759.91|2759.31|2761.66|2761.06|2756.91|2756.31|6572
1587474300000|2020-04-21 13:05:00|2759.78|2759.18|2758.91|2758.31|2763.66|2763.06|2758.91|2758.31|5035
1587474600000|2020-04-21 13:10:00|2759.16|2758.56|2764.41|2763.81|2764.66|2764.06|2758.66|2758.06|4684
1587474900000|2020-04-21 13:15:00|2764.66|2764.06|2763.16|2762.56|2764.91|2764.31|2760.16|2759.56|4567
1587475200000|2020-04-21 13:20:00|2762.91|2762.31|2766.91|2766.31|2767.16|2766.56|2762.66|2762.06|6792
1587475500000|2020-04-21 13:25:00|2766.66|2766.06|2772.91|2772.31|2774.16|2773.56|2766.41|2765.81|12974
1587475800000|2020-04-21 13:30:00|2773.41|2772.81|2772.56|2772.16|2779.06|2778.66|2772.56|2772.16|40447
1587476100000|2020-04-21 13:35:00|2772.81|2772.41|2760.56|2760.16|2773.31|2772.91|2759.31|2758.91|28331
1587476400000|2020-04-21 13:40:00|2760.31|2759.91|2764.31|2763.91|2769.06|2768.66|2759.56|2759.16|22789
1587476700000|2020-04-21 13:45:00|2764.43|2764.03|2774.56|2774.16|2776.93|2776.53|2762.31|2761.91|28227
1587477000000|2020-04-21 13:50:00|2774.81|2774.41|2776.56|2776.16|2777.31|2776.91|2767.81|2767.41|23793
1587477300000|2020-04-21 13:55:00|2776.81|2776.41|2782.43|2782.03|2786.31|2785.91|2775.31|2774.91|27816
1587477600000|2020-04-21 14:00:00|2782.56|2782.16|2782.31|2781.91|2784.31|2783.91|2775.56|2775.16|23798
1587477900000|2020-04-21 14:05:00|2782.06|2781.66|2774.81|2774.41|2783.31|2782.91|2774.81|2774.41|21141
1587478200000|2020-04-21 14:10:00|2774.68|2774.28|2771.06|2770.66|2778.06|2777.66|2770.31|2769.91|16156
1587478500000|2020-04-21 14:15:00|2770.56|2770.16|2767.56|2767.16|2773.81|2773.41|2765.81|2765.41|16504
1587478800000|2020-04-21 14:20:00|2767.31|2766.91|2775.06|2774.66|2775.56|2775.16|2766.81|2766.41|18672
1587479100000|2020-04-21 14:25:00|2774.56|2774.16|2774.81|2774.41|2777.31|2776.91|2769.56|2769.16|18334
1587479400000|2020-04-21 14:30:00|2775.06|2774.66|2768.81|2768.41|2776.81|2776.41|2767.31|2766.91|15503
1587479700000|2020-04-21 14:35:00|2768.93|2768.53|2764.81|2764.41|2769.31|2768.91|2763.31|2762.91|15985
1587480000000|2020-04-21 14:40:00|2764.56|2764.16|2765.21|2764.81|2767.44|2767.04|2761.96|2761.56|16117
1587480300000|2020-04-21 14:45:00|2765.08|2764.68|2755.46|2755.06|2766.46|2766.06|2754.46|2754.06|27328
1587480600000|2020-04-21 14:50:00|2755.21|2754.81|2753.21|2752.81|2757.96|2757.56|2751.96|2751.56|24216
1587480900000|2020-04-21 14:55:00|2753.46|2753.06|2748.21|2747.81|2756.33|2755.93|2747.71|2747.31|28497
1587481200000|2020-04-21 15:00:00|2747.96|2747.56|2743.96|2743.56|2749.96|2749.56|2742.96|2742.56|28971
1587481500000|2020-04-21 15:05:00|2744.46|2744.06|2745.96|2745.56|2746.71|2746.31|2741.71|2741.31|21929
1587481800000|2020-04-21 15:10:00|2745.71|2745.31|2736.21|2735.81|2745.71|2745.31|2735.96|2735.56|24104
1587482100000|2020-04-21 15:15:00|2736.33|2735.93|2741.71|2741.31|2741.96|2741.56|2733.21|2732.81|25340
1587482400000|2020-04-21 15:20:00|2741.46|2741.06|2740.71|2740.31|2746.71|2746.31|2740.46|2740.06|20257
1587482700000|2020-04-21 15:25:00|2740.96|2740.56|2734.96|2734.56|2742.96|2742.56|2731.96|2731.56|21846
1587483000000|2020-04-21 15:30:00|2734.83|2734.43|2737.71|2737.31|2745.46|2745.06|2734.46|2734.06|28044
1587483300000|2020-04-21 15:35:00|2737.46|2737.06|2732.96|2732.56|2737.71|2737.31|2729.46|2729.06|25407
1587483600000|2020-04-21 15:40:00|2732.71|2732.31|2728.71|2728.31|2734.21|2733.81|2727.71|2727.31|20163
1587483900000|2020-04-21 15:45:00|2728.58|2728.18|2735.71|2735.31|2735.96|2735.56|2728.21|2727.81|16920
1587484200000|2020-04-21 15:50:00|2735.46|2735.06|2738.46|2738.06|2739.21|2738.81|2732.46|2732.06|16069
1587484500000|2020-04-21 15:55:00|2738.21|2737.81|2742.33|2741.93|2742.96|2742.56|2735.46|2735.06|15732
1587484800000|2020-04-21 16:00:00|2742.21|2741.81|2737.46|2737.06|2742.96|2742.56|2736.46|2736.06|12130
1587485100000|2020-04-21 16:05:00|2737.71|2737.31|2740.21|2739.81|2741.46|2741.06|2736.71|2736.31|9673
1587485400000|2020-04-21 16:10:00|2740.46|2740.06|2741.46|2741.06|2744.46|2744.06|2737.96|2737.56|10481
1587485700000|2020-04-21 16:15:00|2741.96|2741.56|2739.96|2739.56|2743.21|2742.81|2737.96|2737.56|8661
1587486000000|2020-04-21 16:20:00|2739.71|2739.31|2734.96|2734.56|2741.46|2741.06|2734.46|2734.06|9803
1587486300000|2020-04-21 16:25:00|2735.21|2734.81|2736.21|2735.81|2739.71|2739.31|2735.21|2734.81|10742
1587486600000|2020-04-21 16:30:00|2735.96|2735.56|2730.71|2730.31|2737.46|2737.06|2730.46|2730.06|12448
1587486900000|2020-04-21 16:35:00|2730.96|2730.56|2730.46|2730.06|2732.71|2732.31|2729.21|2728.81|11526
1587487200000|2020-04-21 16:40:00|2730.21|2729.81|2728.21|2727.81|2732.96|2732.56|2727.71|2727.31|10035
1587487500000|2020-04-21 16:45:00|2728.46|2728.06|2733.21|2732.81|2733.46|2733.06|2726.96|2726.56|14960
1587487800000|2020-04-21 16:50:00|2733.46|2733.06|2739.71|2739.31|2741.21|2740.81|2732.46|2732.06|16404
1587488100000|2020-04-21 16:55:00|2739.96|2739.56|2740.71|2740.31|2741.46|2741.06|2737.21|2736.81|8784
1587488400000|2020-04-21 17:00:00|2740.46|2740.06|2744.21|2743.81|2744.46|2744.06|2738.46|2738.06|12619
1587488700000|2020-04-21 17:05:00|2743.96|2743.56|2743.21|2742.81|2744.46|2744.06|2741.46|2741.06|9602
1587489000000|2020-04-21 17:10:00|2743.46|2743.06|2741.21|2740.81|2745.71|2745.31|2740.71|2740.31|10772
1587489300000|2020-04-21 17:15:00|2741.71|2741.31|2744.46|2744.06|2745.71|2745.31|2739.96|2739.56|9930
1587489600000|2020-04-21 17:20:00|2744.71|2744.31|2749.21|2748.81|2752.46|2752.06|2743.71|2743.31|15675
1587489900000|2020-04-21 17:25:00|2748.96|2748.56|2750.96|2750.56|2751.46|2751.06|2747.21|2746.81|10705
1587490200000|2020-04-21 17:30:00|2751.21|2750.81|2750.46|2750.06|2751.46|2751.06|2747.46|2747.06|9864
1587490500000|2020-04-21 17:35:00|2750.21|2749.81|2755.71|2755.31|2756.46|2756.06|2748.46|2748.06|13168
1587490800000|2020-04-21 17:40:00|2755.96|2755.56|2754.46|2754.06|2755.96|2755.56|2751.21|2750.81|11632
1587491100000|2020-04-21 17:45:00|2754.21|2753.81|2744.96|2744.56|2755.21|2754.81|2744.46|2744.06|16784
1587491400000|2020-04-21 17:50:00|2745.21|2744.81|2749.46|2749.06|2749.46|2749.06|2744.71|2744.31|11892
1587491700000|2020-04-21 17:55:00|2749.21|2748.81|2746.46|2746.06|2749.96|2749.56|2743.71|2743.31|10014
1587492000000|2020-04-21 18:00:00|2746.71|2746.31|2748.46|2748.06|2749.46|2749.06|2741.96|2741.56|13057
1587492300000|2020-04-21 18:05:00|2748.71|2748.31|2751.96|2751.56|2754.46|2754.06|2745.71|2745.31|13651
1587492600000|2020-04-21 18:10:00|2751.71|2751.31|2753.71|2753.31|2754.71|2754.31|2749.71|2749.31|12090
1587492900000|2020-04-21 18:15:00|2753.46|2753.06|2749.96|2749.56|2755.46|2755.06|2747.46|2747.06|14008
1587493200000|2020-04-21 18:20:00|2749.71|2749.31|2759.96|2759.56|2762.96|2762.56|2746.96|2746.56|23396
1587493500000|2020-04-21 18:25:00|2760.21|2759.81|2755.96|2755.56|2763.46|2763.06|2755.46|2755.06|18031
1587493800000|2020-04-21 18:30:00|2756.46|2756.06|2751.46|2751.06|2757.71|2757.31|2751.21|2750.81|10636
1587494100000|2020-04-21 18:35:00|2751.21|2750.81|2747.21|2746.81|2753.21|2752.81|2745.21|2744.81|13295
1587494400000|2020-04-21 18:40:00|2746.96|2746.56|2741.96|2741.56|2747.21|2746.81|2739.46|2739.06|16310
1587494700000|2020-04-21 18:45:00|2741.71|2741.31|2740.71|2740.31|2744.21|2743.81|2738.96|2738.56|12521
1587495000000|2020-04-21 18:50:00|2740.21|2739.81|2744.71|2744.31|2745.46|2745.06|2739.08|2738.68|13544
1587495300000|2020-04-21 18:55:00|2744.46|2744.06|2741.21|2740.81|2744.71|2744.31|2738.96|2738.56|10353
1587495600000|2020-04-21 19:00:00|2741.08|2740.68|2746.96|2746.56|2746.96|2746.56|2741.08|2740.68|12783
1587495900000|2020-04-21 19:05:00|2747.21|2746.81|2735.46|2735.06|2747.33|2746.93|2732.21|2731.81|19889
1587496200000|2020-04-21 19:10:00|2735.33|2734.93|2745.71|2745.31|2745.96|2745.56|2735.33|2734.93|18025
1587496500000|2020-04-21 19:15:00|2745.96|2745.56|2750.96|2750.56|2751.96|2751.56|2744.71|2744.31|16489
1587496800000|2020-04-21 19:20:00|2751.02|2750.62|2749.52|2749.12|2754.52|2754.12|2749.27|2748.87|12547
1587497100000|2020-04-21 19:25:00|2749.77|2749.37|2749.27|2748.87|2753.02|2752.62|2747.52|2747.12|13454
1587497400000|2020-04-21 19:30:00|2749.52|2749.12|2750.02|2749.62|2752.02|2751.62|2743.77|2743.37|16058
1587497700000|2020-04-21 19:35:00|2749.52|2749.12|2755.52|2755.12|2761.52|2761.12|2749.02|2748.62|23889
1587498000000|2020-04-21 19:40:00|2756.02|2755.62|2750.77|2750.37|2756.77|2756.37|2749.52|2749.12|15221
1587498300000|2020-04-21 19:45:00|2750.52|2750.12|2741.52|2741.12|2752.02|2751.62|2741.52|2741.12|14875
1587498600000|2020-04-21 19:50:00|2737.27|2736.87|2734.02|2733.62|2743.52|2743.12|2733.52|2733.12|35983
1587498900000|2020-04-21 19:55:00|2734.27|2733.87|2736.27|2735.87|2744.02|2743.62|2734.27|2733.87|67629
1587499200000|2020-04-21 20:00:00|2736.19|2735.79|2740.54|2739.94|2743.29|2742.69|2736.19|2735.79|35360
1587499500000|2020-04-21 20:05:00|2740.79|2740.19|2738.79|2738.19|2741.79|2741.19|2737.79|2737.19|11612
1587499800000|2020-04-21 20:10:00|2739.04|2738.44|2741.99|2740.49|2743.16|2742.56|2737.29|2736.69|11986
1587500100000|2020-04-21 20:15:00|2742.28|2740.78|2742.21|2740.71|2742.28|2740.78|2741.33|2739.83|8
1587500400000|2020-04-21 20:20:00|2742.24|2740.74|2740.97|2739.47|2742.45|2740.95|2740.78|2739.28|0
1587500700000|2020-04-21 20:25:00|2741|2739.5|2741.21|2739.71|2741.76|2740.26|2740.97|2739.47|0
1587501000000|2020-04-21 20:30:00|2740.16|2739.56|2743.16|2742.56|2744.16|2743.56|2739.66|2739.06|2216
1587501300000|2020-04-21 20:35:00|2743.41|2742.81|2739.66|2739.06|2743.66|2743.06|2739.66|2739.06|1251
1587501600000|2020-04-21 20:40:00|2739.91|2739.31|2739.91|2739.31|2741.41|2740.81|2739.66|2739.06|893
1587501900000|2020-04-21 20:45:00|2740.16|2739.56|2740.41|2739.81|2740.66|2740.06|2739.66|2739.06|732
1587502200000|2020-04-21 20:50:00|2740.16|2739.56|2740.41|2739.81|2740.66|2740.06|2739.66|2739.06|576
1587502500000|2020-04-21 20:55:00|2740.66|2740.06|2743.42|2741.92|2743.91|2743.31|2737.66|2737.06|2199
1587502800000|2020-04-21 21:00:00|2743.57|2742.07|2744.37|2742.87|2744.62|2743.12|2743.13|2741.63|0
1587503100000|2020-04-21 21:05:00|2744.4|2742.9|2747.16|2745.66|2747.16|2745.66|2744.26|2742.76|0
1587503400000|2020-04-21 21:10:00|2747.12|2745.62|2747.31|2745.81|2748.94|2747.44|2746.88|2745.38|0
1587503700000|2020-04-21 21:15:00|2747.01|2745.51|2748.4|2746.9|2748.4|2746.9|2746.84|2745.34|0
1587504000000|2020-04-21 21:20:00|2748.29|2746.79|2747.52|2746.02|2748.29|2746.79|2746.69|2745.19|0
1587504300000|2020-04-21 21:25:00|2747.27|2745.77|2748.4|2746.9|2748.4|2746.9|2746.98|2745.48|0
1587504600000|2020-04-21 21:30:00|2748.36|2746.86|2748.47|2746.97|2748.84|2747.34|2747.34|2745.84|0
1587504900000|2020-04-21 21:35:00|2748.51|2747.01|2748.47|2746.97|2748.91|2747.41|2748.22|2746.72|0
1587505200000|2020-04-21 21:40:00|2748.51|2747.01|2747.54|2746.04|2748.51|2747.01|2747.09|2745.59|0
1587505500000|2020-04-21 21:45:00|2747.76|2746.26|2748.02|2746.52|2748.02|2746.52|2747.4|2745.9|0
1587505800000|2020-04-21 21:50:00|2748.23|2746.73|2746.82|2745.32|2748.23|2746.73|2746.75|2745.25|0
1587506100000|2020-04-21 21:55:00|2747.08|2745.58|2747.8|2746.3|2748.02|2746.52|2746.2|2744.7|0
1587506400000|2020-04-21 22:00:00|2748.18|2746.68|2749.04|2748.44|2756.79|2756.19|2745.91|2745.31|3541
1587506700000|2020-04-21 22:05:00|2749.54|2748.94|2752.54|2751.94|2755.29|2754.69|2748.79|2748.19|1842
1587507000000|2020-04-21 22:10:00|2752.04|2751.44|2751.54|2750.94|2752.91|2752.31|2748.04|2747.44|1042
1587507300000|2020-04-21 22:15:00|2751.41|2750.81|2748.54|2747.94|2753.16|2752.56|2748.54|2747.94|705
1587507600000|2020-04-21 22:20:00|2748.66|2748.06|2749.66|2749.06|2751.79|2751.19|2748.04|2747.44|345
1587507900000|2020-04-21 22:25:00|2749.54|2748.94|2752.41|2751.81|2752.66|2752.06|2748.54|2747.94|464
1587508200000|2020-04-21 22:30:00|2752.29|2751.69|2752.79|2752.19|2753.54|2752.94|2750.04|2749.44|679
1587508500000|2020-04-21 22:35:00|2752.54|2751.94|2752.79|2752.19|2753.41|2752.81|2751.79|2751.19|307
1587508800000|2020-04-21 22:40:00|2752.91|2752.31|2752.54|2751.94|2754.41|2753.81|2751.79|2751.19|644
1587509100000|2020-04-21 22:45:00|2752.79|2752.19|2748.79|2748.19|2752.79|2752.19|2748.41|2747.81|626
1587509400000|2020-04-21 22:50:00|2748.54|2747.94|2744.91|2744.31|2748.91|2748.31|2744.29|2743.69|1230
1587509700000|2020-04-21 22:55:00|2745.04|2744.44|2748.54|2747.94|2748.54|2747.94|2744.79|2744.19|564
1587510000000|2020-04-21 23:00:00|2748.29|2747.69|2746.54|2745.94|2749.29|2748.69|2746.29|2745.69|519
1587510300000|2020-04-21 23:05:00|2746.41|2745.81|2742.16|2741.56|2746.54|2745.94|2740.16|2739.56|1322
1587510600000|2020-04-21 23:10:00|2742.04|2741.44|2743.54|2742.94|2744.54|2743.94|2741.79|2741.19|442
1587510900000|2020-04-21 23:15:00|2743.41|2742.81|2742.04|2741.44|2744.04|2743.44|2740.91|2740.31|479
1587511200000|2020-04-21 23:20:00|2742.16|2741.56|2747.29|2746.69|2747.79|2747.19|2742.16|2741.56|893
1587511500000|2020-04-21 23:25:00|2747.54|2746.94|2745.54|2744.94|2748.04|2747.44|2744.79|2744.19|572
1587511800000|2020-04-21 23:30:00|2745.66|2745.06|2748.29|2747.69|2748.54|2747.94|2744.79|2744.19|681
1587512100000|2020-04-21 23:35:00|2748.54|2747.94|2748.29|2747.69|2749.54|2748.94|2747.66|2747.06|516
1587512400000|2020-04-21 23:40:00|2748.04|2747.44|2749.54|2748.94|2749.54|2748.94|2747.54|2746.94|644
1587512700000|2020-04-21 23:45:00|2749.29|2748.69|2747.79|2747.19|2749.54|2748.94|2747.41|2746.81|711
1587513000000|2020-04-21 23:50:00|2747.66|2747.06|2747.54|2746.94|2748.04|2747.44|2744.91|2744.31|904
1587513300000|2020-04-21 23:55:00|2747.79|2747.19|2751.29|2750.69|2751.79|2751.19|2747.54|2746.94|1558
1587513600000|2020-04-22 00:00:00|2751.04|2750.44|2753.04|2752.44|2758.29|2757.69|2751.04|2750.44|3392
1587513900000|2020-04-22 00:05:00|2752.79|2752.19|2745.41|2744.81|2752.79|2752.19|2743.54|2742.94|2827
1587514200000|2020-04-22 00:10:00|2745.79|2745.19|2734.54|2733.94|2747.04|2746.44|2734.16|2733.56|3098
1587514500000|2020-04-22 00:15:00|2734.41|2733.81|2740.79|2740.19|2742.04|2741.44|2734.41|2733.81|2023
1587514800000|2020-04-22 00:20:00|2740.66|2740.06|2737.41|2736.81|2741.29|2740.69|2735.04|2734.44|2045
1587515100000|2020-04-22 00:25:00|2737.29|2736.69|2731.29|2730.69|2737.29|2736.69|2727.29|2726.69|3505
1587515400000|2020-04-22 00:30:00|2730.91|2730.31|2736.04|2735.44|2737.41|2736.81|2730.79|2730.19|2333
1587515700000|2020-04-22 00:35:00|2735.91|2735.31|2739.91|2739.31|2740.04|2739.44|2735.79|2735.19|2137
1587516000000|2020-04-22 00:40:00|2739.79|2739.19|2742.16|2741.56|2744.41|2743.81|2739.04|2738.44|2375
1587516300000|2020-04-22 00:45:00|2742.29|2741.69|2739.04|2738.44|2743.54|2742.94|2738.66|2738.06|1315
1587516600000|2020-04-22 00:50:00|2738.91|2738.31|2739.91|2739.31|2740.29|2739.69|2735.16|2734.56|1482
1587516900000|2020-04-22 00:55:00|2740.04|2739.44|2744.29|2743.69|2744.29|2743.69|2739.91|2739.31|1035
1587517200000|2020-04-22 01:00:00|2744.54|2743.94|2739.79|2739.19|2745.54|2744.94|2739.29|2738.69|1439
1587517500000|2020-04-22 01:05:00|2740.04|2739.44|2744.41|2743.81|2744.91|2744.31|2737.54|2736.94|1355
1587517800000|2020-04-22 01:10:00|2744.54|2743.94|2745.29|2744.69|2748.16|2747.56|2744.04|2743.44|1307
1587518100000|2020-04-22 01:15:00|2745.41|2744.81|2750.79|2750.19|2750.91|2750.31|2744.54|2743.94|1552
1587518400000|2020-04-22 01:20:00|2750.66|2750.06|2749.54|2748.94|2751.29|2750.69|2748.54|2747.94|842
1587518700000|2020-04-22 01:25:00|2749.41|2748.81|2750.29|2749.69|2751.79|2751.19|2747.54|2746.94|1504
1587519000000|2020-04-22 01:30:00|2750.54|2749.94|2746.04|2745.44|2751.54|2750.94|2745.54|2744.94|1227
1587519300000|2020-04-22 01:35:00|2745.79|2745.19|2744.16|2743.56|2749.04|2748.44|2742.54|2741.94|1997
1587519600000|2020-04-22 01:40:00|2744.29|2743.69|2744.54|2743.94|2746.79|2746.19|2742.04|2741.44|1117
1587519900000|2020-04-22 01:45:00|2744.66|2744.06|2744.79|2744.19|2745.79|2745.19|2740.54|2739.94|1569
1587520200000|2020-04-22 01:50:00|2744.41|2743.81|2745.04|2744.44|2746.29|2745.69|2742.04|2741.44|1113
1587520500000|2020-04-22 01:55:00|2745.16|2744.56|2746.29|2745.69|2749.41|2748.81|2745.16|2744.56|988
1587520800000|2020-04-22 02:00:00|2746.16|2745.56|2741.04|2740.44|2746.66|2746.06|2740.16|2739.56|1208
1587521100000|2020-04-22 02:05:00|2741.16|2740.56|2747.29|2746.69|2747.54|2746.94|2740.29|2739.69|1208
1587521400000|2020-04-22 02:10:00|2747.54|2746.94|2746.04|2745.44|2747.54|2746.94|2745.29|2744.69|750
1587521700000|2020-04-22 02:15:00|2746.16|2745.56|2748.66|2748.06|2749.54|2748.94|2744.29|2743.69|1426
1587522000000|2020-04-22 02:20:00|2748.79|2748.19|2748.29|2747.69|2749.54|2748.94|2747.04|2746.44|801
1587522300000|2020-04-22 02:25:00|2748.04|2747.44|2748.54|2747.94|2749.29|2748.69|2747.54|2746.94|712
1587522600000|2020-04-22 02:30:00|2748.79|2748.19|2749.29|2748.69|2749.54|2748.94|2747.54|2746.94|1535
1587522900000|2020-04-22 02:35:00|2749.04|2748.44|2745.91|2745.31|2749.54|2748.94|2745.04|2744.44|1172
1587523200000|2020-04-22 02:40:00|2746.04|2745.44|2750.54|2749.94|2751.04|2750.44|2745.79|2745.19|1469
1587523500000|2020-04-22 02:45:00|2750.66|2750.06|2750.79|2750.19|2751.16|2750.56|2749.29|2748.69|475
1587523800000|2020-04-22 02:50:00|2750.54|2749.94|2749.16|2748.56|2750.79|2750.19|2747.79|2747.19|707
1587524100000|2020-04-22 02:55:00|2749.29|2748.69|2751.79|2751.19|2751.79|2751.19|2749.04|2748.44|693
1587524400000|2020-04-22 03:00:00|2751.54|2750.94|2751.54|2750.94|2751.79|2751.19|2750.29|2749.69|584
1587524700000|2020-04-22 03:05:00|2751.79|2751.19|2749.91|2749.31|2751.79|2751.19|2748.54|2747.94|955
1587525000000|2020-04-22 03:10:00|2749.79|2749.19|2747.04|2746.44|2750.41|2749.81|2746.54|2745.94|703
1587525300000|2020-04-22 03:15:00|2746.91|2746.31|2744.29|2743.69|2747.29|2746.69|2743.66|2743.06|672
1587525600000|2020-04-22 03:20:00|2744.04|2743.44|2742.66|2742.06|2744.04|2743.44|2740.79|2740.19|1301
1587525900000|2020-04-22 03:25:00|2742.79|2742.19|2746.66|2746.06|2746.79|2746.19|2742.79|2742.19|719
1587526200000|2020-04-22 03:30:00|2746.79|2746.19|2748.79|2748.19|2749.04|2748.44|2745.66|2745.06|663
1587526500000|2020-04-22 03:35:00|2748.91|2748.31|2747.29|2746.69|2751.29|2750.69|2746.79|2746.19|1120
1587526800000|2020-04-22 03:40:00|2747.41|2746.81|2746.79|2746.19|2749.04|2748.44|2745.54|2744.94|614
1587527100000|2020-04-22 03:45:00|2746.29|2745.69|2746.29|2745.69|2750.41|2749.81|2744.54|2743.94|1182
1587527400000|2020-04-22 03:50:00|2746.41|2745.81|2749.29|2748.69|2749.29|2748.69|2745.41|2744.81|625
1587527700000|2020-04-22 03:55:00|2749.41|2748.81|2748.29|2747.69|2750.54|2749.94|2746.04|2745.44|1239
1587528000000|2020-04-22 04:00:00|2748.41|2747.81|2750.66|2750.06|2751.16|2750.56|2746.29|2745.69|1275
1587528300000|2020-04-22 04:05:00|2750.79|2750.19|2748.16|2747.56|2751.04|2750.44|2748.04|2747.44|1274
1587528600000|2020-04-22 04:10:00|2748.04|2747.44|2751.41|2750.81|2752.79|2752.19|2748.04|2747.44|715
1587528900000|2020-04-22 04:15:00|2751.54|2750.94|2752.41|2751.81|2753.29|2752.69|2751.54|2750.94|686
1587529200000|2020-04-22 04:20:00|2752.29|2751.69|2751.66|2751.06|2752.41|2751.81|2749.29|2748.69|878
1587529500000|2020-04-22 04:25:00|2751.54|2750.94|2750.04|2749.44|2752.29|2751.69|2748.79|2748.19|930
1587529800000|2020-04-22 04:30:00|2749.91|2749.31|2746.04|2745.44|2750.04|2749.44|2744.41|2743.81|2486
1587530100000|2020-04-22 04:35:00|2745.91|2745.31|2741.29|2740.69|2746.04|2745.44|2740.79|2740.19|1413
1587530400000|2020-04-22 04:40:00|2741.41|2740.81|2743.41|2742.81|2744.29|2743.69|2740.79|2740.19|652
1587530700000|2020-04-22 04:45:00|2743.54|2742.94|2744.16|2743.56|2745.66|2745.06|2741.79|2741.19|472
1587531000000|2020-04-22 04:50:00|2744.29|2743.69|2740.04|2739.44|2744.41|2743.81|2738.91|2738.31|895
1587531300000|2020-04-22 04:55:00|2739.79|2739.19|2741.54|2740.94|2742.54|2741.94|2738.04|2737.44|720
1587531600000|2020-04-22 05:00:00|2741.29|2740.69|2746.16|2745.56|2746.79|2746.19|2741.16|2740.56|907
1587531900000|2020-04-22 05:05:00|2746.29|2745.69|2746.91|2746.31|2749.04|2748.44|2745.41|2744.81|1041
1587532200000|2020-04-22 05:10:00|2747.16|2746.56|2748.41|2747.81|2750.54|2749.94|2745.66|2745.06|1253
1587532500000|2020-04-22 05:15:00|2748.66|2748.06|2746.79|2746.19|2749.54|2748.94|2746.16|2745.56|674
1587532800000|2020-04-22 05:20:00|2747.04|2746.44|2745.54|2744.94|2748.29|2747.69|2744.66|2744.06|912
1587533100000|2020-04-22 05:25:00|2745.66|2745.06|2751.29|2750.69|2752.29|2751.69|2745.16|2744.56|1298
1587533400000|2020-04-22 05:30:00|2751.41|2750.81|2750.04|2749.44|2751.79|2751.19|2747.29|2746.69|1610
1587533700000|2020-04-22 05:35:00|2750.16|2749.56|2753.04|2752.44|2753.29|2752.69|2749.04|2748.44|688
1587534000000|2020-04-22 05:40:00|2753.16|2752.56|2759.04|2758.44|2759.29|2758.69|2752.91|2752.31|2321
1587534300000|2020-04-22 05:45:00|2759.16|2758.56|2760.04|2759.44|2760.54|2759.94|2757.29|2756.69|1612
1587534600000|2020-04-22 05:50:00|2760.91|2760.31|2760.41|2759.81|2763.29|2762.69|2759.79|2759.19|1781
1587534900000|2020-04-22 05:55:00|2760.66|2760.06|2761.04|2760.44|2763.04|2762.44|2759.66|2759.06|2124
1587535200000|2020-04-22 06:00:00|2761.29|2760.69|2754.04|2753.44|2761.54|2760.94|2753.79|2753.19|2737
1587535500000|2020-04-22 06:05:00|2754.16|2753.56|2757.79|2757.19|2757.79|2757.19|2753.29|2752.69|1715
1587535800000|2020-04-22 06:10:00|2757.66|2757.06|2760.79|2760.19|2761.54|2760.94|2756.29|2755.69|1473
1587536100000|2020-04-22 06:15:00|2760.66|2760.06|2771.29|2770.69|2773.29|2772.69|2760.66|2760.06|5841
1587536400000|2020-04-22 06:20:00|2771.04|2770.44|2767.16|2766.56|2772.04|2771.44|2766.54|2765.94|2462
1587536700000|2020-04-22 06:25:00|2767.04|2766.44|2768.04|2767.44|2769.79|2769.19|2765.91|2765.31|1753
1587537000000|2020-04-22 06:30:00|2767.91|2767.31|2768.04|2767.44|2769.04|2768.44|2765.91|2765.31|1611
1587537300000|2020-04-22 06:35:00|2768.29|2767.69|2770.04|2769.44|2771.79|2771.19|2768.29|2767.69|1333
1587537600000|2020-04-22 06:40:00|2770.29|2769.69|2769.29|2768.69|2771.04|2770.44|2767.91|2767.31|1453
1587537900000|2020-04-22 06:45:00|2769.04|2768.44|2772.41|2771.81|2774.79|2774.19|2767.29|2766.69|1900
1587538200000|2020-04-22 06:50:00|2772.29|2771.69|2772.79|2772.19|2774.54|2773.94|2770.79|2770.19|1524
1587538500000|2020-04-22 06:55:00|2773.04|2772.44|2766.29|2765.69|2773.04|2772.44|2766.29|2765.69|1517
1587538800000|2020-04-22 07:00:00|2765.54|2764.94|2764.54|2763.94|2769.79|2769.19|2764.04|2763.44|3154
1587539100000|2020-04-22 07:05:00|2764.29|2763.69|2763.04|2762.44|2765.29|2764.69|2761.54|2760.94|2426
1587539400000|2020-04-22 07:10:00|2762.79|2762.19|2761.91|2761.31|2764.54|2763.94|2761.04|2760.44|2617
1587539700000|2020-04-22 07:15:00|2761.54|2760.94|2762.91|2762.31|2764.04|2763.44|2758.54|2757.94|2284
1587540000000|2020-04-22 07:20:00|2762.79|2762.19|2764.29|2763.69|2764.54|2763.94|2762.04|2761.44|1432
1587540300000|2020-04-22 07:25:00|2764.16|2763.56|2764.54|2763.94|2767.16|2766.56|2762.29|2761.69|2028
1587540600000|2020-04-22 07:30:00|2764.29|2763.69|2767.16|2766.56|2770.29|2769.69|2763.29|2762.69|2713
1587540900000|2020-04-22 07:35:00|2766.79|2766.19|2761.29|2760.69|2768.54|2767.94|2759.79|2759.19|2642
1587541200000|2020-04-22 07:40:00|2761.79|2761.19|2767.79|2767.19|2769.04|2768.44|2761.29|2760.69|2107
1587541500000|2020-04-22 07:45:00|2767.54|2766.94|2769.54|2768.94|2770.04|2769.44|2766.04|2765.44|1669
1587541800000|2020-04-22 07:50:00|2769.04|2768.44|2766.54|2765.94|2771.04|2770.44|2766.29|2765.69|1797
1587542100000|2020-04-22 07:55:00|2766.29|2765.69|2765.29|2764.69|2767.54|2766.94|2764.04|2763.44|1677
1587542400000|2020-04-22 08:00:00|2765.04|2764.44|2764.79|2764.19|2766.04|2765.44|2762.66|2762.06|2317
1587542700000|2020-04-22 08:05:00|2764.29|2763.69|2768.79|2768.19|2769.04|2768.44|2764.04|2763.44|2268
1587543000000|2020-04-22 08:10:00|2769.04|2768.44|2771.04|2770.44|2772.29|2771.69|2768.04|2767.44|2055
1587543300000|2020-04-22 08:15:00|2770.79|2770.19|2773.04|2772.44|2773.79|2773.19|2769.54|2768.94|2017
1587543600000|2020-04-22 08:20:00|2772.79|2772.19|2771.79|2771.19|2774.54|2773.94|2771.54|2770.94|1985
1587543900000|2020-04-22 08:25:00|2771.54|2770.94|2774.54|2773.94|2777.04|2776.44|2771.29|2770.69|2932
1587544200000|2020-04-22 08:30:00|2774.79|2774.19|2774.79|2774.19|2775.54|2774.94|2773.04|2772.44|2120
1587544500000|2020-04-22 08:35:00|2774.54|2773.94|2777.79|2777.19|2778.54|2777.94|2774.54|2773.94|1835
1587544800000|2020-04-22 08:40:00|2778.04|2777.44|2776.54|2775.94|2779.29|2778.69|2775.29|2774.69|2096
1587545100000|2020-04-22 08:45:00|2776.79|2776.19|2774.29|2773.69|2777.29|2776.69|2774.29|2773.69|1744
1587545400000|2020-04-22 08:50:00|2774.54|2773.94|2779.54|2778.94|2779.54|2778.94|2774.54|2773.94|1641
1587545700000|2020-04-22 08:55:00|2779.79|2779.19|2782.54|2781.94|2783.79|2783.19|2779.54|2778.94|3676
1587546000000|2020-04-22 09:00:00|2782.79|2782.19|2780.54|2779.94|2783.79|2783.19|2780.04|2779.44|2616
1587546300000|2020-04-22 09:05:00|2780.79|2780.19|2779.79|2779.19|2782.29|2781.69|2779.54|2778.94|2081
1587546600000|2020-04-22 09:10:00|2779.54|2778.94|2785.04|2784.44|2785.54|2784.94|2779.54|2778.94|2516
1587546900000|2020-04-22 09:15:00|2784.79|2784.19|2784.29|2783.69|2786.54|2785.94|2784.29|2783.69|2430
1587547200000|2020-04-22 09:20:00|2784.54|2783.94|2782.04|2781.44|2786.29|2785.69|2781.91|2781.31|2818
1587547500000|2020-04-22 09:25:00|2781.91|2781.31|2783.54|2782.94|2784.54|2783.94|2781.04|2780.44|2634
1587547800000|2020-04-22 09:30:00|2783.79|2783.19|2778.54|2777.94|2783.79|2783.19|2777.04|2776.44|3501
1587548100000|2020-04-22 09:35:00|2778.29|2777.69|2778.29|2777.69|2779.04|2778.44|2776.79|2776.19|1661
1587548400000|2020-04-22 09:40:00|2778.16|2777.56|2779.41|2778.81|2780.54|2779.94|2777.79|2777.19|1488
1587548700000|2020-04-22 09:45:00|2779.29|2778.69|2777.54|2776.94|2779.91|2779.31|2777.54|2776.94|1287
1587549000000|2020-04-22 09:50:00|2777.66|2777.06|2779.04|2778.44|2781.04|2780.44|2776.54|2775.94|1722
1587549300000|2020-04-22 09:55:00|2778.54|2777.94|2779.04|2778.44|2780.79|2780.19|2778.54|2777.94|1159
1587549600000|2020-04-22 10:00:00|2779.29|2778.69|2776.16|2775.56|2781.04|2780.44|2775.04|2774.44|1839
1587549900000|2020-04-22 10:05:00|2776.29|2775.69|2774.29|2773.69|2776.54|2775.94|2773.79|2773.19|2356
1587550200000|2020-04-22 10:10:00|2774.54|2773.94|2776.54|2775.94|2776.79|2776.19|2773.41|2772.81|2388
1587550500000|2020-04-22 10:15:00|2776.29|2775.69|2773.29|2772.69|2776.54|2775.94|2772.54|2771.94|1587
1587550800000|2020-04-22 10:20:00|2773.04|2772.44|2774.29|2773.69|2774.54|2773.94|2771.54|2770.94|1821
1587551100000|2020-04-22 10:25:00|2774.54|2773.94|2772.29|2771.69|2775.54|2774.94|2771.04|2770.44|2025
1587551400000|2020-04-22 10:30:00|2772.54|2771.94|2774.79|2774.19|2775.41|2774.81|2772.04|2771.44|1369
1587551700000|2020-04-22 10:35:00|2774.66|2774.06|2771.54|2770.94|2774.79|2774.19|2770.04|2769.44|1630
1587552000000|2020-04-22 10:40:00|2771.29|2770.69|2770.29|2769.69|2772.04|2771.44|2768.54|2767.94|1646
1587552300000|2020-04-22 10:45:00|2770.04|2769.44|2771.29|2770.69|2772.29|2771.69|2769.29|2768.69|1225
1587552600000|2020-04-22 10:50:00|2770.79|2770.19|2770.04|2769.44|2771.54|2770.94|2768.04|2767.44|2064
1587552900000|2020-04-22 10:55:00|2770.29|2769.69|2773.79|2773.19|2774.04|2773.44|2768.79|2768.19|2105
1587553200000|2020-04-22 11:00:00|2773.54|2772.94|2774.04|2773.44|2775.29|2774.69|2773.29|2772.69|1914
1587553500000|2020-04-22 11:05:00|2773.79|2773.19|2776.04|2775.44|2776.29|2775.69|2773.79|2773.19|1817
1587553800000|2020-04-22 11:10:00|2776.16|2775.56|2780.29|2779.69|2780.29|2779.69|2774.79|2774.19|3862
1587554100000|2020-04-22 11:15:00|2780.54|2779.94|2778.79|2778.19|2781.29|2780.69|2778.54|2777.94|3040
1587554400000|2020-04-22 11:20:00|2778.54|2777.94|2776.04|2775.44|2779.29|2778.69|2776.04|2775.44|1725
1587554700000|2020-04-22 11:25:00|2776.29|2775.69|2776.04|2775.44|2779.04|2778.44|2775.04|2774.44|1994
1587555000000|2020-04-22 11:30:00|2776.29|2775.69|2776.04|2775.44|2778.16|2777.56|2775.79|2775.19|2147
1587555300000|2020-04-22 11:35:00|2776.16|2775.56|2772.29|2771.69|2778.04|2777.44|2772.04|2771.44|3723
1587555600000|2020-04-22 11:40:00|2772.54|2771.94|2773.66|2773.06|2774.04|2773.44|2772.04|2771.44|2023
1587555900000|2020-04-22 11:45:00|2773.79|2773.19|2772.16|2771.56|2774.04|2773.44|2770.79|2770.19|2089
1587556200000|2020-04-22 11:50:00|2772.29|2771.69|2775.29|2774.69|2775.79|2775.19|2771.54|2770.94|1472
1587556500000|2020-04-22 11:55:00|2775.16|2774.56|2776.79|2776.19|2778.04|2777.44|2774.54|2773.94|2310
1587556800000|2020-04-22 12:00:00|2776.66|2776.06|2772.54|2771.94|2776.79|2776.19|2771.79|2771.19|3444
1587557100000|2020-04-22 12:05:00|2772.66|2772.06|2768.29|2767.69|2774.29|2773.69|2767.54|2766.94|4654
1587557400000|2020-04-22 12:10:00|2768.54|2767.94|2768.79|2768.19|2769.54|2768.94|2767.79|2767.19|3451
1587557700000|2020-04-22 12:15:00|2768.91|2768.31|2770.79|2770.19|2771.54|2770.94|2766.79|2766.19|4274
1587558000000|2020-04-22 12:20:00|2770.91|2770.31|2769.79|2769.19|2771.04|2770.44|2767.79|2767.19|2385
1587558300000|2020-04-22 12:25:00|2770.04|2769.44|2775.79|2775.19|2777.04|2776.44|2770.04|2769.44|4558
1587558600000|2020-04-22 12:30:00|2776.04|2775.44|2777.16|2776.56|2777.54|2776.94|2775.29|2774.69|2428
1587558900000|2020-04-22 12:35:00|2777.29|2776.69|2778.29|2777.69|2778.54|2777.94|2775.16|2774.56|3171
1587559200000|2020-04-22 12:40:00|2778.04|2777.44|2782.41|2781.81|2783.29|2782.69|2778.04|2777.44|5679
1587559500000|2020-04-22 12:45:00|2782.54|2781.94|2784.29|2783.69|2785.04|2784.44|2782.29|2781.69|3962
1587559800000|2020-04-22 12:50:00|2784.41|2783.81|2788.16|2787.56|2788.54|2787.94|2783.91|2783.31|5759
1587560100000|2020-04-22 12:55:00|2788.54|2787.94|2790.79|2790.19|2792.79|2792.19|2787.79|2787.19|8298
1587560400000|2020-04-22 13:00:00|2790.04|2789.44|2788.79|2788.19|2793.04|2792.44|2788.41|2787.81|5891
1587560700000|2020-04-22 13:05:00|2788.66|2788.06|2787.54|2786.94|2790.29|2789.69|2786.41|2785.81|5152
1587561000000|2020-04-22 13:10:00|2787.66|2787.06|2790.91|2790.31|2792.54|2791.94|2787.54|2786.94|5156
1587561300000|2020-04-22 13:15:00|2791.04|2790.44|2790.79|2790.19|2792.04|2791.44|2789.29|2788.69|3791
1587561600000|2020-04-22 13:20:00|2791.04|2790.44|2789.79|2789.19|2792.54|2791.94|2789.79|2789.19|3864
1587561900000|2020-04-22 13:25:00|2789.91|2789.31|2790.16|2789.56|2791.29|2790.69|2788.79|2788.19|6767
1587562200000|2020-04-22 13:30:00|2790.29|2789.69|2787.29|2786.69|2795.79|2795.19|2782.04|2781.44|43162
1587562500000|2020-04-22 13:35:00|2786.54|2785.94|2790.79|2790.19|2791.79|2791.19|2784.29|2783.69|21004
1587562800000|2020-04-22 13:40:00|2790.54|2789.94|2788.04|2787.44|2794.54|2793.94|2787.04|2786.44|20683
1587563100000|2020-04-22 13:45:00|2787.79|2787.19|2778.79|2778.19|2791.79|2791.19|2778.79|2778.19|25523
1587563400000|2020-04-22 13:50:00|2779.04|2778.44|2779.79|2779.19|2783.04|2782.44|2777.54|2776.94|14923
1587563700000|2020-04-22 13:55:00|2779.54|2778.94|2784.79|2784.19|2785.66|2785.06|2779.29|2778.69|12978
1587564000000|2020-04-22 14:00:00|2784.91|2784.31|2779.54|2778.94|2788.54|2787.94|2779.29|2778.69|17376
1587564300000|2020-04-22 14:05:00|2779.04|2778.44|2781.29|2780.69|2784.04|2783.44|2779.04|2778.44|13461
1587564600000|2020-04-22 14:10:00|2781.2|2780.6|2776.45|2775.85|2787.2|2786.6|2776.2|2775.6|18377
1587564900000|2020-04-22 14:15:00|2776.7|2776.1|2781.45|2780.85|2781.95|2781.35|2775.95|2775.35|14398
1587565200000|2020-04-22 14:20:00|2781.7|2781.1|2786.45|2785.85|2787.2|2786.6|2780.95|2780.35|15553
1587565500000|2020-04-22 14:25:00|2786.7|2786.1|2783.7|2783.1|2788.95|2788.35|2783.2|2782.6|12072
1587565800000|2020-04-22 14:30:00|2783.95|2783.35|2785.7|2785.1|2788.95|2788.35|2783.7|2783.1|12197
1587566100000|2020-04-22 14:35:00|2785.45|2784.85|2790.45|2789.85|2792.2|2791.6|2785.45|2784.85|13373
1587566400000|2020-04-22 14:40:00|2790.7|2790.1|2790.2|2789.6|2793.45|2792.85|2789.95|2789.35|11844
1587566700000|2020-04-22 14:45:00|2789.95|2789.35|2788.45|2787.85|2791.45|2790.85|2786.95|2786.35|8915
1587567000000|2020-04-22 14:50:00|2788.2|2787.6|2783.45|2782.85|2789.7|2789.1|2782.7|2782.1|9436
1587567300000|2020-04-22 14:55:00|2783.7|2783.1|2782.82|2782.22|2784.95|2784.35|2781.45|2780.85|9298
1587567600000|2020-04-22 15:00:00|2782.7|2782.1|2784.7|2784.1|2786.2|2785.6|2779.45|2778.85|11842
1587567900000|2020-04-22 15:05:00|2784.95|2784.35|2784.45|2783.85|2787.7|2787.1|2782.45|2781.85|10690
1587568200000|2020-04-22 15:10:00|2784.7|2784.1|2787.2|2786.6|2787.95|2787.35|2782.45|2781.85|9150
1587568500000|2020-04-22 15:15:00|2786.95|2786.35|2790.32|2789.72|2792.95|2792.35|2786.95|2786.35|13503
1587568800000|2020-04-22 15:20:00|2790.45|2789.85|2790.95|2790.35|2791.45|2790.85|2788.45|2787.85|9488
1587569100000|2020-04-22 15:25:00|2790.82|2790.22|2789.45|2788.85|2792.95|2792.35|2787.45|2786.85|11707
1587569400000|2020-04-22 15:30:00|2788.95|2788.35|2792.45|2791.85|2794.45|2793.85|2788.7|2788.1|13058
1587569700000|2020-04-22 15:35:00|2791.95|2791.35|2791.2|2790.6|2791.95|2791.35|2789.2|2788.6|9350
1587570000000|2020-04-22 15:40:00|2790.95|2790.35|2794.95|2794.35|2796.95|2796.35|2789.2|2788.6|14650
1587570300000|2020-04-22 15:45:00|2795.2|2794.6|2794.95|2794.35|2795.45|2794.85|2792.82|2792.22|10434
1587570600000|2020-04-22 15:50:00|2795.07|2794.47|2796.7|2796.1|2797.45|2796.85|2794.7|2794.1|8764
1587570900000|2020-04-22 15:55:00|2796.45|2795.85|2793.95|2793.35|2796.7|2796.1|2791.95|2791.35|10689
1587571200000|2020-04-22 16:00:00|2794.07|2793.47|2795.95|2795.35|2798.2|2797.6|2794.07|2793.47|9978
1587571500000|2020-04-22 16:05:00|2795.82|2795.22|2791.2|2790.6|2796.45|2795.85|2790.95|2790.35|7866
1587571800000|2020-04-22 16:10:00|2791.07|2790.47|2792.2|2791.6|2792.95|2792.35|2790.95|2790.35|5528
1587572100000|2020-04-22 16:15:00|2792.45|2791.85|2794.7|2794.1|2794.7|2794.1|2791.95|2791.35|7436
1587572400000|2020-04-22 16:20:00|2794.95|2794.35|2795.45|2794.85|2795.95|2795.35|2792.45|2791.85|7518
1587572700000|2020-04-22 16:25:00|2795.2|2794.6|2795.7|2795.1|2796.7|2796.1|2792.95|2792.35|7703
1587573000000|2020-04-22 16:30:00|2795.95|2795.35|2795.2|2794.6|2796.95|2796.35|2794.2|2793.6|5721
1587573300000|2020-04-22 16:35:00|2794.95|2794.35|2797.2|2796.6|2797.45|2796.85|2792.45|2791.85|7586
1587573600000|2020-04-22 16:40:00|2797.45|2796.85|2796.95|2796.35|2799.95|2799.35|2796.95|2796.35|10098
1587573900000|2020-04-22 16:45:00|2797.2|2796.6|2795.45|2794.85|2797.95|2797.35|2794.95|2794.35|5254
1587574200000|2020-04-22 16:50:00|2795.57|2794.97|2791.7|2791.1|2795.95|2795.35|2791.45|2790.85|7089
1587574500000|2020-04-22 16:55:00|2791.95|2791.35|2792.95|2792.35|2792.95|2792.35|2790.2|2789.6|6648
1587574800000|2020-04-22 17:00:00|2793.2|2792.6|2791.45|2790.85|2794.2|2793.6|2790.95|2790.35|6768
1587575100000|2020-04-22 17:05:00|2791.7|2791.1|2791.2|2790.6|2792.2|2791.6|2789.45|2788.85|6551
1587575400000|2020-04-22 17:10:00|2790.95|2790.35|2793.2|2792.6|2793.45|2792.85|2790.45|2789.85|4049
1587575700000|2020-04-22 17:15:00|2792.95|2792.35|2794.45|2793.85|2795.2|2794.6|2792.45|2791.85|5475
1587576000000|2020-04-22 17:20:00|2794.2|2793.6|2795.95|2795.35|2796.7|2796.1|2794.2|2793.6|4666
1587576300000|2020-04-22 17:25:00|2796.2|2795.6|2799.45|2798.85|2799.45|2798.85|2795.7|2795.1|5249
1587576600000|2020-04-22 17:30:00|2799.2|2798.6|2796.95|2796.35|2800.95|2800.35|2796.2|2795.6|9476
1587576900000|2020-04-22 17:35:00|2796.82|2796.22|2795.7|2795.1|2798.45|2797.85|2795.2|2794.6|6773
1587577200000|2020-04-22 17:40:00|2795.57|2794.97|2798.95|2798.35|2799.7|2799.1|2795.45|2794.85|8895
1587577500000|2020-04-22 17:45:00|2799.2|2798.6|2799.7|2799.1|2800.2|2799.6|2797.45|2796.85|6184
1587577800000|2020-04-22 17:50:00|2799.95|2799.35|2800.45|2799.85|2802.2|2801.6|2797.45|2796.85|8798
1587578100000|2020-04-22 17:55:00|2800.7|2800.1|2799.7|2799.1|2800.7|2800.1|2798.7|2798.1|5465
1587578400000|2020-04-22 18:00:00|2799.95|2799.35|2799.7|2799.1|2801.57|2800.97|2798.2|2797.6|7706
1587578700000|2020-04-22 18:05:00|2799.57|2798.97|2799.7|2799.1|2801.45|2800.85|2797.45|2796.85|7316
1587579000000|2020-04-22 18:10:00|2799.45|2798.85|2798.7|2798.1|2799.95|2799.35|2797.7|2797.1|5876
1587579300000|2020-04-22 18:15:00|2798.95|2798.35|2797.45|2796.85|2798.95|2798.35|2796.7|2796.1|5389
1587579600000|2020-04-22 18:20:00|2797.95|2797.35|2801.95|2801.35|2802.2|2801.6|2797.95|2797.35|7452
1587579900000|2020-04-22 18:25:00|2801.7|2801.1|2799.45|2798.85|2801.95|2801.35|2799.45|2798.85|6597
1587580200000|2020-04-22 18:30:00|2799.95|2799.35|2804.45|2803.85|2805.45|2804.85|2799.7|2799.1|10112
1587580500000|2020-04-22 18:35:00|2804.7|2804.1|2804.2|2803.6|2804.7|2804.1|2802.2|2801.6|6250
1587580800000|2020-04-22 18:40:00|2804.45|2803.85|2805.53|2804.93|2806.2|2805.6|2803.95|2803.35|8876
1587581100000|2020-04-22 18:45:00|2805.28|2804.68|2806.78|2806.18|2807.53|2806.93|2804.53|2803.93|8555
1587581400000|2020-04-22 18:50:00|2806.9|2806.3|2804.03|2803.43|2809.03|2808.43|2803.78|2803.18|15070
1587581700000|2020-04-22 18:55:00|2804.15|2803.55|2806.78|2806.18|2808.28|2807.68|2803.65|2803.05|8264
1587582000000|2020-04-22 19:00:00|2807.03|2806.43|2809.53|2808.93|2809.78|2809.18|2804.53|2803.93|10662
1587582300000|2020-04-22 19:05:00|2809.78|2809.18|2807.53|2806.93|2809.78|2809.18|2805.78|2805.18|8114
1587582600000|2020-04-22 19:10:00|2807.78|2807.18|2805.28|2804.68|2808.03|2807.43|2805.28|2804.68|6070
1587582900000|2020-04-22 19:15:00|2805.53|2804.93|2806.78|2806.18|2807.28|2806.68|2803.78|2803.18|8292
1587583200000|2020-04-22 19:20:00|2806.85|2806.25|2808.1|2807.5|2810.6|2810|2805.85|2805.25|9878
1587583500000|2020-04-22 19:25:00|2808.35|2807.75|2806.6|2806|2809.85|2809.25|2806.47|2805.87|6800
1587583800000|2020-04-22 19:30:00|2806.72|2806.12|2807.1|2806.5|2810.35|2809.75|2805.6|2805|11084
1587584100000|2020-04-22 19:35:00|2807.6|2807|2808.6|2808|2809.6|2809|2806.6|2806|11989
1587584400000|2020-04-22 19:40:00|2808.85|2808.25|2810.6|2810|2811.85|2811.25|2807.6|2807|10561
1587584700000|2020-04-22 19:45:00|2810.35|2809.75|2810.35|2809.75|2811.35|2810.75|2805.1|2804.5|14825
1587585000000|2020-04-22 19:50:00|2814.1|2813.5|2810.35|2809.75|2816.85|2816.25|2807.1|2806.5|35356
1587585300000|2020-04-22 19:55:00|2809.85|2809.25|2798.1|2797.5|2809.85|2809.25|2797.35|2796.75|91177
1587585600000|2020-04-22 20:00:00|2797.86|2797.26|2794.86|2794.26|2797.86|2797.26|2792.11|2791.51|35868
1587585900000|2020-04-22 20:05:00|2794.98|2794.38|2795.36|2794.76|2795.61|2795.01|2791.11|2790.51|14059
1587586200000|2020-04-22 20:10:00|2795.61|2795.01|2796.48|2795.88|2798.11|2797.51|2794.61|2794.01|9713
1587586500000|2020-04-22 20:15:00|2796.9|2795.4|2795.84|2794.34|2797.04|2795.54|2795.8|2794.3|11
1587586800000|2020-04-22 20:20:00|2795.91|2794.41|2795.66|2794.16|2796.09|2794.59|2795.66|2794.16|0
1587587100000|2020-04-22 20:25:00|2795.73|2794.23|2795.8|2794.3|2795.91|2794.41|2795.37|2793.87|0
1587587400000|2020-04-22 20:30:00|2796.23|2795.63|2797.36|2796.76|2797.73|2797.13|2795.73|2795.13|1898
1587587700000|2020-04-22 20:35:00|2797.86|2797.26|2796.86|2796.26|2798.36|2797.76|2796.61|2796.01|1355
1587588000000|2020-04-22 20:40:00|2796.73|2796.13|2796.36|2795.76|2796.86|2796.26|2796.11|2795.51|690
1587588300000|2020-04-22 20:45:00|2796.48|2795.88|2797.11|2796.51|2798.36|2797.76|2796.36|2795.76|948
1587588600000|2020-04-22 20:50:00|2797.36|2796.76|2798.11|2797.51|2798.61|2798.01|2797.11|2796.51|1531
1587588900000|2020-04-22 20:55:00|2797.86|2797.26|2799.57|2798.07|2799.61|2799.01|2797.86|2797.26|1747
1587589200000|2020-04-22 21:00:00|2799.53|2798.03|2799.18|2797.68|2799.84|2798.34|2798.92|2797.42|8
1587589500000|2020-04-22 21:05:00|2799.29|2797.79|2799.94|2798.44|2800.02|2798.52|2799.14|2797.64|0
1587589800000|2020-04-22 21:10:00|2799.58|2798.08|2799.29|2797.79|2799.98|2798.48|2799.25|2797.75|0
1587590100000|2020-04-22 21:15:00|2799.36|2797.86|2799.25|2797.75|2799.36|2797.86|2799.25|2797.75|0
1587590400000|2020-04-22 21:20:00|2799.4|2797.9|2799.43|2797.93|2799.47|2797.97|2799.14|2797.64|0
1587590700000|2020-04-22 21:25:00|2799.4|2797.9|2798.96|2797.46|2799.47|2797.97|2798.96|2797.46|0
1587591000000|2020-04-22 21:30:00|2798.92|2797.42|2798.63|2797.13|2798.92|2797.42|2798.63|2797.13|0
1587591300000|2020-04-22 21:35:00|2798.56|2797.06|2798.85|2797.35|2798.96|2797.46|2798.52|2797.02|0
1587591600000|2020-04-22 21:40:00|2798.81|2797.31|2798.89|2797.39|2798.92|2797.42|2798.78|2797.28|0
1587591900000|2020-04-22 21:45:00|2798.9|2797.4|2799.33|2797.83|2799.48|2797.98|2798.59|2797.09|0
1587592200000|2020-04-22 21:50:00|2799.3|2797.8|2799.62|2798.12|2799.77|2798.27|2799.11|2797.61|0
1587592500000|2020-04-22 21:55:00|2799.84|2798.34|2799.56|2798.06|2800.46|2798.96|2799.56|2798.06|0
1587592800000|2020-04-22 22:00:00|2797.98|2797.38|2793.48|2792.88|2801.23|2800.63|2791.98|2791.38|2963
1587593100000|2020-04-22 22:05:00|2793.61|2793.01|2794.11|2793.51|2796.98|2796.38|2791.11|2790.51|1959
1587593400000|2020-04-22 22:10:00|2793.98|2793.38|2796.36|2795.76|2796.48|2795.88|2792.61|2792.01|499
1587593700000|2020-04-22 22:15:00|2795.61|2795.01|2794.48|2793.88|2796.61|2796.01|2793.98|2793.38|599
1587594000000|2020-04-22 22:20:00|2794.61|2794.01|2794.11|2793.51|2795.73|2795.13|2792.86|2792.26|526
1587594300000|2020-04-22 22:25:00|2794.23|2793.63|2794.36|2793.76|2795.86|2795.26|2793.61|2793.01|329
1587594600000|2020-04-22 22:30:00|2794.11|2793.51|2794.61|2794.01|2794.86|2794.26|2791.36|2790.76|1031
1587594900000|2020-04-22 22:35:00|2794.36|2793.76|2792.23|2791.63|2794.61|2794.01|2789.73|2789.13|1902
1587595200000|2020-04-22 22:40:00|2792.11|2791.51|2793.36|2792.76|2793.61|2793.01|2791.36|2790.76|1451
1587595500000|2020-04-22 22:45:00|2793.23|2792.63|2790.36|2789.76|2793.23|2792.63|2789.61|2789.01|1280
1587595800000|2020-04-22 22:50:00|2790.23|2789.63|2788.86|2788.26|2790.61|2790.01|2787.86|2787.26|2535
1587596100000|2020-04-22 22:55:00|2788.73|2788.13|2790.11|2789.51|2791.11|2790.51|2788.36|2787.76|1318
1587596400000|2020-04-22 23:00:00|2790.36|2789.76|2786.73|2786.13|2790.86|2790.26|2784.48|2783.88|1694
1587596700000|2020-04-22 23:05:00|2786.48|2785.88|2785.61|2785.01|2787.36|2786.76|2785.36|2784.76|864
1587597000000|2020-04-22 23:10:00|2785.36|2784.76|2786.11|2785.51|2786.61|2786.01|2784.86|2784.26|916
1587597300000|2020-04-22 23:15:00|2785.86|2785.26|2788.61|2788.01|2788.86|2788.26|2785.73|2785.13|1112
1587597600000|2020-04-22 23:20:00|2788.36|2787.76|2786.23|2785.63|2788.98|2788.38|2785.98|2785.38|791
1587597900000|2020-04-22 23:25:00|2786.11|2785.51|2788.98|2788.38|2789.61|2789.01|2784.86|2784.26|824
1587598200000|2020-04-22 23:30:00|2789.11|2788.51|2784.23|2783.63|2789.11|2788.51|2783.61|2783.01|1351
1587598500000|2020-04-22 23:35:00|2784.11|2783.51|2784.61|2784.01|2785.36|2784.76|2782.86|2782.26|1068
1587598800000|2020-04-22 23:40:00|2784.86|2784.26|2785.61|2785.01|2785.61|2785.01|2783.73|2783.13|832
1587599100000|2020-04-22 23:45:00|2785.48|2784.88|2784.86|2784.26|2785.86|2785.26|2784.11|2783.51|1687
1587599400000|2020-04-22 23:50:00|2784.73|2784.13|2786.61|2786.01|2787.11|2786.51|2782.11|2781.51|2000
1587599700000|2020-04-22 23:55:00|2786.48|2785.88|2787.86|2787.26|2788.23|2787.63|2785.36|2784.76|800
1587600000000|2020-04-23 00:00:00|2788.11|2787.51|2788.61|2788.01|2791.61|2791.01|2786.36|2785.76|1943
1587600300000|2020-04-23 00:05:00|2788.86|2788.26|2788.36|2787.76|2790.11|2789.51|2787.11|2786.51|820
1587600600000|2020-04-23 00:10:00|2788.11|2787.51|2785.48|2784.88|2788.23|2787.63|2784.86|2784.26|701
1587600900000|2020-04-23 00:15:00|2785.36|2784.76|2784.11|2783.51|2787.11|2786.51|2783.23|2782.63|809
1587601200000|2020-04-23 00:20:00|2783.86|2783.26|2785.23|2784.63|2785.61|2785.01|2781.86|2781.26|1599
1587601500000|2020-04-23 00:25:00|2785.36|2784.76|2787.61|2787.01|2787.86|2787.26|2784.98|2784.38|1243
1587601800000|2020-04-23 00:30:00|2787.36|2786.76|2785.36|2784.76|2787.61|2787.01|2784.11|2783.51|910
1587602100000|2020-04-23 00:35:00|2785.48|2784.88|2788.11|2787.51|2788.23|2787.63|2783.73|2783.13|1584
1587602400000|2020-04-23 00:40:00|2788.23|2787.63|2790.86|2790.26|2791.36|2790.76|2786.48|2785.88|1637
1587602700000|2020-04-23 00:45:00|2791.11|2790.51|2792.61|2792.01|2793.11|2792.51|2789.86|2789.26|2139
1587603000000|2020-04-23 00:50:00|2792.86|2792.26|2791.61|2791.01|2795.98|2795.38|2791.36|2790.76|2272
1587603300000|2020-04-23 00:55:00|2791.86|2791.26|2792.86|2792.26|2793.11|2792.51|2790.86|2790.26|778
1587603600000|2020-04-23 01:00:00|2793.11|2792.51|2797.11|2796.51|2797.61|2797.01|2793.11|2792.51|1823
1587603900000|2020-04-23 01:05:00|2797.36|2796.76|2801.98|2801.38|2803.61|2803.01|2797.36|2796.76|2593
1587604200000|2020-04-23 01:10:00|2801.86|2801.26|2797.86|2797.26|2801.98|2801.38|2797.36|2796.76|1828
1587604500000|2020-04-23 01:15:00|2797.73|2797.13|2798.36|2797.76|2799.11|2798.51|2797.11|2796.51|1392
1587604800000|2020-04-23 01:20:00|2798.23|2797.63|2798.36|2797.76|2801.36|2800.76|2797.11|2796.51|1259
1587605100000|2020-04-23 01:25:00|2798.48|2797.88|2795.86|2795.26|2798.98|2798.38|2795.61|2795.01|957
1587605400000|2020-04-23 01:30:00|2796.11|2795.51|2796.11|2795.51|2797.86|2797.26|2794.61|2794.01|1106
1587605700000|2020-04-23 01:35:00|2795.86|2795.26|2799.36|2798.76|2800.23|2799.63|2795.86|2795.26|1253
1587606000000|2020-04-23 01:40:00|2799.23|2798.63|2794.11|2793.51|2799.73|2799.13|2792.86|2792.26|2405
1587606300000|2020-04-23 01:45:00|2794.23|2793.63|2793.36|2792.76|2796.11|2795.51|2791.86|2791.26|1810
1587606600000|2020-04-23 01:50:00|2793.23|2792.63|2794.48|2793.88|2795.61|2795.01|2791.61|2791.01|3019
1587606900000|2020-04-23 01:55:00|2794.61|2794.01|2792.61|2792.01|2796.86|2796.26|2792.48|2791.88|1270
1587607200000|2020-04-23 02:00:00|2792.73|2792.13|2793.11|2792.51|2794.36|2793.76|2791.73|2791.13|785
1587607500000|2020-04-23 02:05:00|2792.98|2792.38|2791.36|2790.76|2793.86|2793.26|2791.23|2790.63|637
1587607800000|2020-04-23 02:10:00|2791.23|2790.63|2791.23|2790.63|2792.61|2792.01|2790.86|2790.26|2112
1587608100000|2020-04-23 02:15:00|2791.11|2790.51|2787.36|2786.76|2791.11|2790.51|2787.23|2786.63|1015
1587608400000|2020-04-23 02:20:00|2787.23|2786.63|2787.11|2786.51|2789.11|2788.51|2786.36|2785.76|1170
1587608700000|2020-04-23 02:25:00|2786.86|2786.26|2786.48|2785.88|2787.61|2787.01|2784.36|2783.76|819
1587609000000|2020-04-23 02:30:00|2786.36|2785.76|2788.61|2788.01|2789.61|2789.01|2785.98|2785.38|1201
1587609300000|2020-04-23 02:35:00|2788.73|2788.13|2786.36|2785.76|2789.86|2789.26|2786.11|2785.51|688
1587609600000|2020-04-23 02:40:00|2786.23|2785.63|2784.36|2783.76|2786.61|2786.01|2784.11|2783.51|836
1587609900000|2020-04-23 02:45:00|2784.23|2783.63|2786.61|2786.01|2786.61|2786.01|2783.73|2783.13|665
1587610200000|2020-04-23 02:50:00|2786.36|2785.76|2785.61|2785.01|2787.36|2786.76|2784.73|2784.13|455
1587610500000|2020-04-23 02:55:00|2785.36|2784.76|2786.36|2785.76|2787.11|2786.51|2784.36|2783.76|398
1587610800000|2020-04-23 03:00:00|2786.11|2785.51|2785.36|2784.76|2787.11|2786.51|2784.98|2784.38|488
1587611100000|2020-04-23 03:05:00|2785.48|2784.88|2786.61|2786.01|2787.36|2786.76|2785.36|2784.76|443
1587611400000|2020-04-23 03:10:00|2786.48|2785.88|2788.36|2787.76|2788.61|2788.01|2784.61|2784.01|654
1587611700000|2020-04-23 03:15:00|2788.23|2787.63|2789.73|2789.13|2790.61|2790.01|2787.86|2787.26|683
1587612000000|2020-04-23 03:20:00|2789.61|2789.01|2787.48|2786.88|2789.73|2789.13|2786.61|2786.01|907
1587612300000|2020-04-23 03:25:00|2787.61|2787.01|2788.61|2788.01|2789.86|2789.26|2787.36|2786.76|2736
1587612600000|2020-04-23 03:30:00|2788.73|2788.13|2787.36|2786.76|2789.86|2789.26|2786.86|2786.26|1051
1587612900000|2020-04-23 03:35:00|2787.11|2786.51|2784.86|2784.26|2787.73|2787.13|2783.86|2783.26|1364
1587613200000|2020-04-23 03:40:00|2784.98|2784.38|2783.98|2783.38|2786.86|2786.26|2783.61|2783.01|1122
1587613500000|2020-04-23 03:45:00|2784.11|2783.51|2783.61|2783.01|2785.11|2784.51|2783.61|2783.01|823
1587613800000|2020-04-23 03:50:00|2783.86|2783.26|2785.61|2785.01|2785.86|2785.26|2783.23|2782.63|549
1587614100000|2020-04-23 03:55:00|2785.36|2784.76|2785.86|2785.26|2786.86|2786.26|2784.61|2784.01|851
1587614400000|2020-04-23 04:00:00|2785.98|2785.38|2786.86|2786.26|2786.86|2786.26|2785.11|2784.51|405
1587614700000|2020-04-23 04:05:00|2786.98|2786.38|2787.36|2786.76|2788.73|2788.13|2786.86|2786.26|368
1587615000000|2020-04-23 04:10:00|2787.11|2786.51|2786.36|2785.76|2787.36|2786.76|2785.36|2784.76|229
1587615300000|2020-04-23 04:15:00|2786.48|2785.88|2788.48|2787.88|2788.61|2788.01|2786.48|2785.88|389
1587615600000|2020-04-23 04:20:00|2788.61|2788.01|2787.86|2787.26|2788.86|2788.26|2787.86|2787.26|1447
1587615900000|2020-04-23 04:25:00|2787.98|2787.38|2791.11|2790.51|2792.48|2791.88|2787.98|2787.38|2201
1587616200000|2020-04-23 04:30:00|2791.23|2790.63|2793.86|2793.26|2796.61|2796.01|2790.86|2790.26|1525
1587616500000|2020-04-23 04:35:00|2794.36|2793.76|2794.23|2793.63|2795.86|2795.26|2791.61|2791.01|2580
1587616800000|2020-04-23 04:40:00|2794.11|2793.51|2793.73|2793.13|2796.23|2795.63|2792.61|2792.01|1556
1587617100000|2020-04-23 04:45:00|2793.61|2793.01|2790.61|2790.01|2793.61|2793.01|2790.36|2789.76|1218
1587617400000|2020-04-23 04:50:00|2790.48|2789.88|2791.36|2790.76|2791.61|2791.01|2789.61|2789.01|377
1587617700000|2020-04-23 04:55:00|2791.61|2791.01|2793.36|2792.76|2794.48|2793.88|2791.48|2790.88|464
1587618000000|2020-04-23 05:00:00|2793.11|2792.51|2800.23|2799.63|2801.61|2801.01|2792.86|2792.26|2653
1587618300000|2020-04-23 05:05:00|2800.11|2799.51|2801.11|2800.51|2803.36|2802.76|2799.48|2798.88|1389
1587618600000|2020-04-23 05:10:00|2801.23|2800.63|2800.36|2799.76|2802.23|2801.63|2798.23|2797.63|1285
1587618900000|2020-04-23 05:15:00|2800.48|2799.88|2799.48|2798.88|2800.98|2800.38|2797.86|2797.26|654
1587619200000|2020-04-23 05:20:00|2799.36|2798.76|2803.61|2803.01|2803.73|2803.13|2799.36|2798.76|892
1587619500000|2020-04-23 05:25:00|2803.36|2802.76|2801.73|2801.13|2803.36|2802.76|2800.73|2800.13|1016
1587619800000|2020-04-23 05:30:00|2801.86|2801.26|2802.48|2801.88|2803.86|2803.26|2801.36|2800.76|664
1587620100000|2020-04-23 05:35:00|2802.11|2801.51|2800.73|2800.13|2802.11|2801.51|2799.61|2799.01|768
1587620400000|2020-04-23 05:40:00|2800.86|2800.26|2797.23|2796.63|2800.86|2800.26|2796.61|2796.01|962
1587620700000|2020-04-23 05:45:00|2797.11|2796.51|2798.11|2797.51|2798.11|2797.51|2794.61|2794.01|1190
1587621000000|2020-04-23 05:50:00|2797.86|2797.26|2798.86|2798.26|2801.11|2800.51|2797.86|2797.26|625
1587621300000|2020-04-23 05:55:00|2798.73|2798.13|2797.11|2796.51|2799.36|2798.76|2797.11|2796.51|661
1587621600000|2020-04-23 06:00:00|2797.36|2796.76|2801.61|2801.01|2802.86|2802.26|2792.61|2792.01|1791
1587621900000|2020-04-23 06:05:00|2801.86|2801.26|2805.36|2804.76|2807.36|2806.76|2801.11|2800.51|2723
1587622200000|2020-04-23 06:10:00|2805.11|2804.51|2804.48|2803.88|2808.11|2807.51|2804.11|2803.51|1567
1587622500000|2020-04-23 06:15:00|2804.36|2803.76|2804.86|2804.26|2807.11|2806.51|2803.61|2803.01|1189
1587622800000|2020-04-23 06:20:00|2804.61|2804.01|2806.11|2805.51|2806.36|2805.76|2803.86|2803.26|755
1587623100000|2020-04-23 06:25:00|2806.36|2805.76|2808.36|2807.76|2808.36|2807.76|2804.61|2804.01|1103
1587623400000|2020-04-23 06:30:00|2808.11|2807.51|2812.11|2811.51|2814.61|2814.01|2806.86|2806.26|3697
1587623700000|2020-04-23 06:35:00|2812.36|2811.76|2812.11|2811.51|2812.36|2811.76|2809.11|2808.51|1016
1587624000000|2020-04-23 06:40:00|2812.86|2812.26|2811.86|2811.26|2813.61|2813.01|2811.11|2810.51|957
1587624300000|2020-04-23 06:45:00|2811.98|2811.38|2810.11|2809.51|2813.11|2812.51|2809.86|2809.26|888
1587624600000|2020-04-23 06:50:00|2809.86|2809.26|2809.36|2808.76|2811.36|2810.76|2809.36|2808.76|604
1587624900000|2020-04-23 06:55:00|2809.11|2808.51|2809.11|2808.51|2810.23|2809.63|2808.48|2807.88|875
1587625200000|2020-04-23 07:00:00|2808.61|2808.01|2805.73|2805.13|2809.36|2808.76|2805.11|2804.51|3034
1587625500000|2020-04-23 07:05:00|2805.61|2805.01|2807.11|2806.51|2808.23|2807.63|2804.61|2804.01|1914
1587625800000|2020-04-23 07:10:00|2807.23|2806.63|2807.61|2807.01|2810.11|2809.51|2806.86|2806.26|1828
1587626100000|2020-04-23 07:15:00|2806.61|2806.01|2802.36|2801.76|2806.61|2806.01|2802.36|2801.76|2746
1587626400000|2020-04-23 07:20:00|2802.61|2802.01|2795.86|2795.26|2803.73|2803.13|2795.86|2795.26|3289
1587626700000|2020-04-23 07:25:00|2795.73|2795.13|2798.36|2797.76|2798.86|2798.26|2794.36|2793.76|2615
1587627000000|2020-04-23 07:30:00|2798.11|2797.51|2797.36|2796.76|2800.86|2800.26|2797.11|2796.51|2711
1587627300000|2020-04-23 07:35:00|2797.48|2796.88|2796.36|2795.76|2798.36|2797.76|2793.86|2793.26|1824
1587627600000|2020-04-23 07:40:00|2796.11|2795.51|2793.11|2792.51|2796.11|2795.51|2792.36|2791.76|1782
1587627900000|2020-04-23 07:45:00|2792.86|2792.26|2791.36|2790.76|2793.11|2792.51|2787.86|2787.26|2692
1587628200000|2020-04-23 07:50:00|2791.11|2790.51|2789.86|2789.26|2791.36|2790.76|2787.11|2786.51|2224
1587628500000|2020-04-23 07:55:00|2789.73|2789.13|2789.11|2788.51|2791.61|2791.01|2788.61|2788.01|1510
1587628800000|2020-04-23 08:00:00|2788.86|2788.26|2790.86|2790.26|2793.36|2792.76|2787.61|2787.01|2331
1587629100000|2020-04-23 08:05:00|2790.61|2790.01|2788.36|2787.76|2790.61|2790.01|2786.36|2785.76|2631
1587629400000|2020-04-23 08:10:00|2788.48|2787.88|2792.36|2791.76|2793.36|2792.76|2788.36|2787.76|2001
1587629700000|2020-04-23 08:15:00|2792.11|2791.51|2793.61|2793.01|2793.86|2793.26|2792.11|2791.51|1458
1587630000000|2020-04-23 08:20:00|2793.86|2793.26|2796.36|2795.76|2797.61|2797.01|2793.11|2792.51|2860
1587630300000|2020-04-23 08:25:00|2796.11|2795.51|2797.36|2796.76|2797.61|2797.01|2794.86|2794.26|1969
1587630600000|2020-04-23 08:30:00|2797.61|2797.01|2795.36|2794.76|2799.11|2798.51|2795.36|2794.76|1683
1587630900000|2020-04-23 08:35:00|2795.61|2795.01|2794.86|2794.26|2798.11|2797.51|2794.61|2794.01|1874
1587631200000|2020-04-23 08:40:00|2795.11|2794.51|2796.36|2795.76|2797.98|2797.38|2794.11|2793.51|1931
1587631500000|2020-04-23 08:45:00|2796.48|2795.88|2792.61|2792.01|2798.11|2797.51|2792.36|2791.76|1379
1587631800000|2020-04-23 08:50:00|2792.86|2792.26|2793.23|2792.63|2794.11|2793.51|2791.86|2791.26|917
1587632100000|2020-04-23 08:55:00|2793.36|2792.76|2792.61|2792.01|2794.48|2793.88|2792.36|2791.76|1206
1587632400000|2020-04-23 09:00:00|2792.73|2792.13|2795.61|2795.01|2796.11|2795.51|2791.61|2791.01|1229
1587632700000|2020-04-23 09:05:00|2795.48|2794.88|2798.11|2797.51|2798.36|2797.76|2794.36|2793.76|859
1587633000000|2020-04-23 09:10:00|2797.86|2797.26|2801.36|2800.76|2802.11|2801.51|2797.36|2796.76|2086
1587633300000|2020-04-23 09:15:00|2801.48|2800.88|2800.61|2800.01|2801.61|2801.01|2798.86|2798.26|1204
1587633600000|2020-04-23 09:20:00|2800.86|2800.26|2799.86|2799.26|2801.61|2801.01|2798.86|2798.26|1048
1587633900000|2020-04-23 09:25:00|2799.98|2799.38|2801.86|2801.26|2801.86|2801.26|2799.98|2799.38|983
1587634200000|2020-04-23 09:30:00|2801.98|2801.38|2804.36|2803.76|2805.36|2804.76|2801.36|2800.76|1757
1587634500000|2020-04-23 09:35:00|2804.11|2803.51|2803.61|2803.01|2806.36|2805.76|2803.36|2802.76|1584
1587634800000|2020-04-23 09:40:00|2803.73|2803.13|2801.86|2801.26|2804.36|2803.76|2801.86|2801.26|1358
1587635100000|2020-04-23 09:45:00|2801.98|2801.38|2801.86|2801.26|2802.36|2801.76|2800.86|2800.26|1559
1587635400000|2020-04-23 09:50:00|2802.11|2801.51|2802.36|2801.76|2804.11|2803.51|2802.11|2801.51|775
1587635700000|2020-04-23 09:55:00|2802.61|2802.01|2805.61|2805.01|2805.86|2805.26|2801.86|2801.26|1060
1587636000000|2020-04-23 10:00:00|2805.86|2805.26|2803.86|2803.26|2805.86|2805.26|2802.61|2802.01|1225
1587636300000|2020-04-23 10:05:00|2803.73|2803.13|2803.86|2803.26|2805.36|2804.76|2803.61|2803.01|988
1587636600000|2020-04-23 10:10:00|2803.61|2803.01|2798.36|2797.76|2804.11|2803.51|2798.36|2797.76|1832
1587636900000|2020-04-23 10:15:00|2798.61|2798.01|2797.36|2796.76|2798.86|2798.26|2797.11|2796.51|1846
1587637200000|2020-04-23 10:20:00|2797.48|2796.88|2798.11|2797.51|2798.61|2798.01|2796.61|2796.01|922
1587637500000|2020-04-23 10:25:00|2797.86|2797.26|2800.86|2800.26|2801.36|2800.76|2797.86|2797.26|1671
1587637800000|2020-04-23 10:30:00|2800.36|2799.76|2796.61|2796.01|2800.36|2799.76|2794.61|2794.01|1670
1587638100000|2020-04-23 10:35:00|2796.48|2795.88|2795.11|2794.51|2796.86|2796.26|2795.11|2794.51|660
1587638400000|2020-04-23 10:40:00|2795.23|2794.63|2795.61|2795.01|2796.11|2795.51|2793.11|2792.51|1121
1587638700000|2020-04-23 10:45:00|2795.48|2794.88|2795.86|2795.26|2796.61|2796.01|2794.23|2793.63|641
1587639000000|2020-04-23 10:50:00|2795.73|2795.13|2796.11|2795.51|2796.61|2796.01|2793.61|2793.01|1070
1587639300000|2020-04-23 10:55:00|2796.23|2795.63|2793.36|2792.76|2797.11|2796.51|2793.36|2792.76|724
1587639600000|2020-04-23 11:00:00|2793.48|2792.88|2795.36|2794.76|2797.23|2796.63|2793.48|2792.88|1009
1587639900000|2020-04-23 11:05:00|2795.48|2794.88|2798.48|2797.88|2799.36|2798.76|2795.23|2794.63|1830
1587640200000|2020-04-23 11:10:00|2798.73|2798.13|2797.61|2797.01|2799.86|2799.26|2797.11|2796.51|1232
1587640500000|2020-04-23 11:15:00|2797.86|2797.26|2799.11|2798.51|2799.36|2798.76|2796.61|2796.01|730
1587640800000|2020-04-23 11:20:00|2799.23|2798.63|2800.11|2799.51|2800.11|2799.51|2797.86|2797.26|1148
1587641100000|2020-04-23 11:25:00|2800.23|2799.63|2797.86|2797.26|2801.11|2800.51|2797.36|2796.76|1472
1587641400000|2020-04-23 11:30:00|2798.11|2797.51|2799.36|2798.76|2799.61|2799.01|2797.61|2797.01|990
1587641700000|2020-04-23 11:35:00|2799.61|2799.01|2800.36|2799.76|2800.36|2799.76|2798.36|2797.76|977
1587642000000|2020-04-23 11:40:00|2800.23|2799.63|2798.86|2798.26|2800.61|2800.01|2798.36|2797.76|917
1587642300000|2020-04-23 11:45:00|2798.61|2798.01|2797.61|2797.01|2799.11|2798.51|2797.11|2796.51|1346
1587642600000|2020-04-23 11:50:00|2797.86|2797.26|2797.11|2796.51|2797.86|2797.26|2795.36|2794.76|876
1587642900000|2020-04-23 11:55:00|2796.86|2796.26|2798.48|2797.88|2798.61|2798.01|2796.11|2795.51|932
1587643200000|2020-04-23 12:00:00|2798.61|2798.01|2794.11|2793.51|2799.36|2798.76|2794.11|2793.51|2434
1587643500000|2020-04-23 12:05:00|2794.36|2793.76|2795.98|2795.38|2796.11|2795.51|2793.11|2792.51|1950
1587643800000|2020-04-23 12:10:00|2796.11|2795.51|2797.61|2797.01|2799.36|2798.76|2795.11|2794.51|2006
1587644100000|2020-04-23 12:15:00|2797.86|2797.26|2797.36|2796.76|2799.11|2798.51|2796.86|2796.26|1478
1587644400000|2020-04-23 12:20:00|2797.61|2797.01|2798.86|2798.26|2801.11|2800.51|2797.36|2796.76|2333
1587644700000|2020-04-23 12:25:00|2798.61|2798.01|2802.73|2802.13|2802.86|2802.26|2798.36|2797.76|2276
1587645000000|2020-04-23 12:30:00|2802.61|2802.01|2804.11|2803.51|2806.86|2806.26|2799.61|2799.01|9703
1587645300000|2020-04-23 12:35:00|2804.23|2803.63|2805.61|2805.01|2806.86|2806.26|2801.86|2801.26|3768
1587645600000|2020-04-23 12:40:00|2805.86|2805.26|2806.36|2805.76|2806.86|2806.26|2803.86|2803.26|4772
1587645900000|2020-04-23 12:45:00|2806.48|2805.88|2810.86|2810.26|2812.11|2811.51|2806.48|2805.88|6562
1587646200000|2020-04-23 12:50:00|2810.73|2810.13|2813.61|2813.01|2815.36|2814.76|2810.36|2809.76|5901
1587646500000|2020-04-23 12:55:00|2813.86|2813.26|2814.36|2813.76|2815.36|2814.76|2812.61|2812.01|6235
1587646800000|2020-04-23 13:00:00|2814.11|2813.51|2812.36|2811.76|2815.61|2815.01|2811.86|2811.26|4681
1587647100000|2020-04-23 13:05:00|2812.11|2811.51|2812.61|2812.01|2813.61|2813.01|2811.11|2810.51|2960
1587647400000|2020-04-23 13:10:00|2812.36|2811.76|2811.11|2810.51|2812.48|2811.88|2810.86|2810.26|2650
1587647700000|2020-04-23 13:15:00|2811.36|2810.76|2810.86|2810.26|2812.36|2811.76|2810.61|2810.01|3119
1587648000000|2020-04-23 13:20:00|2811.11|2810.51|2811.36|2810.76|2812.61|2812.01|2810.61|2810.01|3023
1587648300000|2020-04-23 13:25:00|2811.11|2810.51|2811.11|2810.51|2813.36|2812.76|2810.11|2809.51|4759
1587648600000|2020-04-23 13:30:00|2810.86|2810.26|2822.26|2821.86|2823.76|2823.36|2807.76|2807.36|36663
1587648900000|2020-04-23 13:35:00|2822.51|2822.11|2826.01|2825.61|2828.51|2828.11|2822.51|2822.11|31129
1587649200000|2020-04-23 13:40:00|2825.76|2825.36|2825.76|2825.36|2829.76|2829.36|2824.51|2824.11|21109
1587649500000|2020-04-23 13:45:00|2826.13|2825.73|2822.51|2822.11|2828.01|2827.61|2820.51|2820.11|18286
1587649800000|2020-04-23 13:50:00|2822.76|2822.36|2818.26|2817.86|2822.76|2822.36|2817.76|2817.36|17445
1587650100000|2020-04-23 13:55:00|2818.01|2817.61|2821.26|2820.86|2821.26|2820.86|2816.51|2816.11|16135
1587650400000|2020-04-23 14:00:00|2821.76|2821.36|2820.01|2819.61|2824.76|2824.36|2816.51|2816.11|20644
1587650700000|2020-04-23 14:05:00|2820.26|2819.86|2825.26|2824.86|2825.51|2825.11|2820.26|2819.86|14825
1587651000000|2020-04-23 14:10:00|2825.39|2824.99|2824.39|2823.99|2825.89|2825.49|2822.39|2821.99|12769
1587651300000|2020-04-23 14:15:00|2824.64|2824.24|2828.89|2828.49|2829.39|2828.99|2820.89|2820.49|15163
1587651600000|2020-04-23 14:20:00|2829.01|2828.61|2831.14|2830.74|2832.39|2831.99|2828.39|2827.99|17394
1587651900000|2020-04-23 14:25:00|2831.39|2830.99|2830.89|2830.49|2832.14|2831.74|2828.39|2827.99|17465
1587652200000|2020-04-23 14:30:00|2831.14|2830.74|2838.14|2837.74|2838.39|2837.99|2830.64|2830.24|19642
1587652500000|2020-04-23 14:35:00|2837.89|2837.49|2838.14|2837.74|2838.14|2837.74|2835.89|2835.49|14406
1587652800000|2020-04-23 14:40:00|2838.39|2837.99|2844.39|2843.99|2845.64|2845.24|2838.39|2837.99|20895
1587653100000|2020-04-23 14:45:00|2844.14|2843.74|2840.14|2839.74|2845.39|2844.99|2839.39|2838.99|17888
1587653400000|2020-04-23 14:50:00|2840.39|2839.99|2839.39|2838.99|2841.89|2841.49|2838.64|2838.24|13057
1587653700000|2020-04-23 14:55:00|2838.89|2838.49|2839.39|2838.99|2842.14|2841.74|2838.89|2838.49|14987
1587654000000|2020-04-23 15:00:00|2839.64|2839.24|2837.39|2836.99|2839.89|2839.49|2836.39|2835.99|11611
1587654300000|2020-04-23 15:05:00|2837.64|2837.24|2835.89|2835.49|2837.64|2837.24|2834.64|2834.24|10894
1587654600000|2020-04-23 15:10:00|2835.64|2835.24|2834.89|2834.49|2837.89|2837.49|2833.14|2832.74|10646
1587654900000|2020-04-23 15:15:00|2835.14|2834.74|2835.89|2835.49|2838.39|2837.99|2835.14|2834.74|9132
1587655200000|2020-04-23 15:20:00|2836.14|2835.74|2836.14|2835.74|2837.14|2836.74|2834.39|2833.99|8365
1587655500000|2020-04-23 15:25:00|2835.89|2835.49|2839.39|2838.99|2840.64|2840.24|2835.64|2835.24|12387
1587655800000|2020-04-23 15:30:00|2839.64|2839.24|2831.39|2830.99|2839.89|2839.49|2830.39|2829.99|16579
1587656100000|2020-04-23 15:35:00|2831.64|2831.24|2828.64|2828.24|2832.89|2832.49|2828.64|2828.24|15152
1587656400000|2020-04-23 15:40:00|2828.39|2827.99|2829.39|2828.99|2830.89|2830.49|2827.89|2827.49|14023
1587656700000|2020-04-23 15:45:00|2829.14|2828.74|2825.89|2825.49|2829.39|2828.99|2824.64|2824.24|14789
1587657000000|2020-04-23 15:50:00|2825.64|2825.24|2826.64|2826.24|2828.39|2827.99|2825.14|2824.74|11721
1587657300000|2020-04-23 15:55:00|2826.39|2825.99|2829.64|2829.24|2829.89|2829.49|2826.39|2825.99|7182
1587657600000|2020-04-23 16:00:00|2829.89|2829.49|2830.39|2829.99|2831.64|2831.24|2827.39|2826.99|8384
1587657900000|2020-04-23 16:05:00|2830.64|2830.24|2833.39|2832.99|2833.89|2833.49|2830.14|2829.74|10117
1587658200000|2020-04-23 16:10:00|2833.64|2833.24|2832.64|2832.24|2833.64|2833.24|2831.64|2831.24|9541
1587658500000|2020-04-23 16:15:00|2832.89|2832.49|2834.14|2833.74|2835.39|2834.99|2831.39|2830.99|9696
1587658800000|2020-04-23 16:20:00|2833.89|2833.49|2836.39|2835.99|2836.39|2835.99|2832.39|2831.99|5895
1587659100000|2020-04-23 16:25:00|2836.14|2835.74|2837.14|2836.74|2837.89|2837.49|2835.39|2834.99|9841
1587659400000|2020-04-23 16:30:00|2837.39|2836.99|2836.39|2835.99|2837.39|2836.99|2835.39|2834.99|5705
1587659700000|2020-04-23 16:35:00|2836.14|2835.74|2837.14|2836.74|2837.89|2837.49|2834.14|2833.74|6108
1587660000000|2020-04-23 16:40:00|2837.39|2836.99|2818.64|2818.24|2837.89|2837.49|2816.14|2815.74|32485
1587660300000|2020-04-23 16:45:00|2818.89|2818.49|2814.83|2814.43|2824.64|2824.24|2795.39|2794.99|92283
1587660600000|2020-04-23 16:50:00|2815.08|2814.68|2811.83|2811.43|2815.08|2814.68|2800.83|2800.43|47947
1587660900000|2020-04-23 16:55:00|2812.08|2811.68|2816.33|2815.93|2819.33|2818.93|2810.33|2809.93|27635
1587661200000|2020-04-23 17:00:00|2816.58|2816.18|2822.08|2821.68|2824.33|2823.93|2815.58|2815.18|24013
1587661500000|2020-04-23 17:05:00|2822.33|2821.93|2820.58|2820.18|2823.08|2822.68|2816.83|2816.43|16377
1587661800000|2020-04-23 17:10:00|2820.33|2819.93|2825.58|2825.18|2826.08|2825.68|2819.33|2818.93|13647
1587662100000|2020-04-23 17:15:00|2825.83|2825.43|2818.58|2818.18|2826.33|2825.93|2818.58|2818.18|14341
1587662400000|2020-04-23 17:20:00|2818.33|2817.93|2809.08|2808.68|2819.58|2819.18|2806.33|2805.93|24043
1587662700000|2020-04-23 17:25:00|2808.83|2808.43|2809.08|2808.68|2810.08|2809.68|2802.83|2802.43|22299
1587663000000|2020-04-23 17:30:00|2809.33|2808.93|2814.58|2814.18|2814.58|2814.18|2807.33|2806.93|13150
1587663300000|2020-04-23 17:35:00|2814.83|2814.43|2810.33|2809.93|2816.33|2815.93|2810.33|2809.93|11594
1587663600000|2020-04-23 17:40:00|2810.2|2809.8|2804.08|2803.68|2812.33|2811.93|2802.58|2802.18|14431
1587663900000|2020-04-23 17:45:00|2803.83|2803.43|2800.58|2800.18|2809.58|2809.18|2800.08|2799.68|15391
1587664200000|2020-04-23 17:50:00|2801.08|2800.68|2798.33|2797.93|2803.58|2803.18|2797.58|2797.18|18898
1587664500000|2020-04-23 17:55:00|2798.83|2798.43|2804.83|2804.43|2805.33|2804.93|2796.83|2796.43|16368
1587664800000|2020-04-23 18:00:00|2804.58|2804.18|2804.08|2803.68|2806.33|2805.93|2800.83|2800.43|13973
1587665100000|2020-04-23 18:05:00|2803.58|2803.18|2798.58|2798.18|2806.08|2805.68|2798.33|2797.93|11621
1587665400000|2020-04-23 18:10:00|2798.33|2797.93|2802.33|2801.93|2803.33|2802.93|2793.83|2793.43|19788
1587665700000|2020-04-23 18:15:00|2802.08|2801.68|2806.58|2806.18|2809.33|2808.93|2801.83|2801.43|16999
1587666000000|2020-04-23 18:20:00|2806.33|2805.93|2811.83|2811.43|2811.83|2811.43|2805.83|2805.43|10114
1587666300000|2020-04-23 18:25:00|2811.58|2811.18|2812.08|2811.68|2813.83|2813.43|2810.08|2809.68|11582
1587666600000|2020-04-23 18:30:00|2811.83|2811.43|2811.95|2811.55|2815.33|2814.93|2810.58|2810.18|7928
1587666900000|2020-04-23 18:35:00|2812.08|2811.68|2810.08|2809.68|2814.08|2813.68|2808.33|2807.93|8574
1587667200000|2020-04-23 18:40:00|2809.95|2809.55|2813.08|2812.68|2815.08|2814.68|2809.95|2809.55|9051
1587667500000|2020-04-23 18:45:00|2813.33|2812.93|2810.83|2810.43|2814.33|2813.93|2810.33|2809.93|9073
1587667800000|2020-04-23 18:50:00|2811.08|2810.68|2817.58|2817.18|2818.08|2817.68|2810.83|2810.43|10796
1587668100000|2020-04-23 18:55:00|2817.33|2816.93|2819.58|2819.18|2821.58|2821.18|2817.33|2816.93|10339
1587668400000|2020-04-23 19:00:00|2819.83|2819.43|2817.58|2817.18|2820.58|2820.18|2816.83|2816.43|6978
1587668700000|2020-04-23 19:05:00|2818.08|2817.68|2814.58|2814.18|2818.33|2817.93|2814.33|2813.93|7474
1587669000000|2020-04-23 19:10:00|2814.83|2814.43|2807.33|2806.93|2814.83|2814.43|2805.58|2805.18|12697
1587669300000|2020-04-23 19:15:00|2807.08|2806.68|2802.08|2801.68|2808.33|2807.93|2801.58|2801.18|14045
1587669600000|2020-04-23 19:20:00|2802.25|2801.85|2803|2802.6|2804|2803.6|2799|2798.6|13832
1587669900000|2020-04-23 19:25:00|2803.25|2802.85|2805.75|2805.35|2806|2805.6|2801.25|2800.85|11635
1587670200000|2020-04-23 19:30:00|2805.5|2805.1|2807|2806.6|2808.75|2808.35|2799.25|2798.85|17582
1587670500000|2020-04-23 19:35:00|2806.87|2806.47|2805.75|2805.35|2808.5|2808.1|2803.5|2803.1|11461
1587670800000|2020-04-23 19:40:00|2806|2805.6|2803.25|2802.85|2810.25|2809.85|2802.5|2802.1|14637
1587671100000|2020-04-23 19:45:00|2803.5|2803.1|2809.5|2809.1|2810|2809.6|2803.25|2802.85|13492
1587671400000|2020-04-23 19:50:00|2807|2806.6|2801.25|2800.85|2809.75|2809.35|2797.75|2797.35|36744
1587671700000|2020-04-23 19:55:00|2801|2800.6|2796.75|2796.35|2801.5|2801.1|2796.5|2796.1|66847
1587672000000|2020-04-23 20:00:00|2796.69|2796.29|2794.44|2794.04|2796.69|2796.29|2792.94|2792.54|29308
1587672300000|2020-04-23 20:05:00|2794.31|2793.91|2792.44|2792.04|2795.44|2795.04|2791.69|2791.29|11429
1587672600000|2020-04-23 20:10:00|2792.69|2792.29|2789.81|2789.41|2794.19|2793.79|2788.19|2787.79|18085
1587672900000|2020-04-23 20:15:00|2790.31|2789.91|2791.78|2790.28|2791.78|2790.28|2790.31|2789.03|33
1587673200000|2020-04-23 20:20:00|2791.71|2790.21|2792.36|2790.86|2792.61|2791.11|2791.71|2790.21|0
1587673500000|2020-04-23 20:25:00|2792.29|2790.79|2793.11|2791.61|2794.45|2792.95|2792.14|2790.64|0
1587673800000|2020-04-23 20:30:00|2793.15|2791.65|2789.66|2789.06|2793.15|2791.65|2788.66|2788.06|2314
1587674100000|2020-04-23 20:35:00|2789.91|2789.31|2789.91|2789.31|2790.91|2790.31|2789.66|2789.06|1074
1587674400000|2020-04-23 20:40:00|2790.16|2789.56|2794.16|2793.56|2794.41|2793.81|2789.91|2789.31|1326
1587674700000|2020-04-23 20:45:00|2794.41|2793.81|2795.16|2794.56|2796.16|2795.56|2794.41|2793.81|851
1587675000000|2020-04-23 20:50:00|2795.41|2794.81|2792.41|2791.81|2795.41|2794.81|2792.41|2791.81|959
1587675300000|2020-04-23 20:55:00|2792.16|2791.56|2790.66|2790.06|2793.66|2793.06|2790.66|2790.06|1565
1587675600000|2020-04-23 21:00:00|2791.31|2789.81|2791.49|2789.99|2791.64|2790.14|2790.73|2789.23|0
1587675900000|2020-04-23 21:05:00|2791.71|2790.21|2791.13|2789.63|2791.89|2790.39|2790.87|2789.37|0
1587676200000|2020-04-23 21:10:00|2791.09|2789.59|2790.04|2788.54|2791.13|2789.63|2790.04|2788.54|0
1587676500000|2020-04-23 21:15:00|2790.33|2788.83|2790.41|2788.91|2790.41|2788.91|2789.46|2787.96|0
1587676800000|2020-04-23 21:20:00|2790.8|2789.3|2790.55|2789.05|2790.84|2789.34|2790.26|2788.76|0
1587677100000|2020-04-23 21:25:00|2790.65|2789.15|2790.04|2788.54|2790.65|2789.15|2789.68|2788.18|0
1587677400000|2020-04-23 21:30:00|2789.86|2788.36|2789.86|2788.36|2790.15|2788.65|2789.82|2788.32|0
1587677700000|2020-04-23 21:35:00|2789.75|2788.25|2789.39|2787.89|2789.82|2788.32|2789.28|2787.78|0
1587678000000|2020-04-23 21:40:00|2789.5|2788|2789.42|2787.92|2789.97|2788.47|2789.2|2787.7|0
1587678300000|2020-04-23 21:45:00|2789.75|2788.25|2789.31|2787.81|2789.75|2788.25|2788.88|2787.38|0
1587678600000|2020-04-23 21:50:00|2789.28|2787.78|2788.88|2787.38|2789.53|2788.03|2788.88|2787.38|0
1587678900000|2020-04-23 21:55:00|2788.84|2787.34|2788.42|2786.92|2788.97|2787.47|2788.21|2786.71|0
1587679200000|2020-04-23 22:00:00|2785.91|2785.31|2789.54|2788.94|2791.04|2790.44|2780.41|2779.81|3521
1587679500000|2020-04-23 22:05:00|2789.91|2789.31|2788.79|2788.19|2790.16|2789.56|2784.41|2783.81|2034
1587679800000|2020-04-23 22:10:00|2788.66|2788.06|2788.79|2788.19|2791.29|2790.69|2787.91|2787.31|708
1587680100000|2020-04-23 22:15:00|2789.04|2788.44|2786.04|2785.44|2789.29|2788.69|2784.29|2783.69|940
1587680400000|2020-04-23 22:20:00|2786.54|2785.94|2785.29|2784.69|2787.41|2786.81|2783.54|2782.94|1242
1587680700000|2020-04-23 22:25:00|2785.41|2784.81|2782.54|2781.94|2786.54|2785.94|2782.54|2781.94|791
1587681000000|2020-04-23 22:30:00|2782.66|2782.06|2785.29|2784.69|2786.04|2785.44|2782.41|2781.81|792
1587681300000|2020-04-23 22:35:00|2785.16|2784.56|2776.04|2775.44|2786.54|2785.94|2773.29|2772.69|3601
1587681600000|2020-04-23 22:40:00|2776.16|2775.56|2779.41|2778.81|2780.04|2779.44|2773.41|2772.81|2061
1587681900000|2020-04-23 22:45:00|2779.54|2778.94|2778.66|2778.06|2780.66|2780.06|2777.29|2776.69|1028
1587682200000|2020-04-23 22:50:00|2778.29|2777.69|2780.41|2779.81|2780.79|2780.19|2776.79|2776.19|634
1587682500000|2020-04-23 22:55:00|2780.29|2779.69|2779.04|2778.44|2780.54|2779.94|2778.66|2778.06|517
1587682800000|2020-04-23 23:00:00|2778.54|2777.94|2779.29|2778.69|2780.66|2780.06|2778.41|2777.81|850
1587683100000|2020-04-23 23:05:00|2779.41|2778.81|2776.66|2776.06|2779.41|2778.81|2776.66|2776.06|686
1587683400000|2020-04-23 23:10:00|2776.79|2776.19|2774.79|2774.19|2778.29|2777.69|2774.79|2774.19|979
1587683700000|2020-04-23 23:15:00|2774.66|2774.06|2777.54|2776.94|2777.54|2776.94|2774.66|2774.06|620
1587684000000|2020-04-23 23:20:00|2777.66|2777.06|2777.41|2776.81|2779.79|2779.19|2777.41|2776.81|619
1587684300000|2020-04-23 23:25:00|2777.29|2776.69|2779.79|2779.19|2780.54|2779.94|2777.29|2776.69|666
1587684600000|2020-04-23 23:30:00|2780.04|2779.44|2778.04|2777.44|2781.04|2780.44|2778.04|2777.44|937
1587684900000|2020-04-23 23:35:00|2778.29|2777.69|2779.29|2778.69|2779.79|2779.19|2776.91|2776.31|523
1587685200000|2020-04-23 23:40:00|2779.54|2778.94|2777.04|2776.44|2780.29|2779.69|2775.29|2774.69|734
1587685500000|2020-04-23 23:45:00|2776.91|2776.31|2778.41|2777.81|2778.54|2777.94|2776.54|2775.94|415
1587685800000|2020-04-23 23:50:00|2778.66|2778.06|2778.66|2778.06|2780.54|2779.94|2778.04|2777.44|555
1587686100000|2020-04-23 23:55:00|2778.79|2778.19|2779.04|2778.44|2780.29|2779.69|2778.79|2778.19|729
1587686400000|2020-04-24 00:00:00|2779.16|2778.56|2781.04|2780.44|2782.54|2781.94|2777.29|2776.69|1436
1587686700000|2020-04-24 00:05:00|2781.29|2780.69|2777.04|2776.44|2781.79|2781.19|2776.29|2775.69|1192
1587687000000|2020-04-24 00:10:00|2777.29|2776.69|2775.54|2774.94|2778.29|2777.69|2771.66|2771.06|1846
1587687300000|2020-04-24 00:15:00|2775.41|2774.81|2773.29|2772.69|2775.79|2775.19|2771.16|2770.56|1514
1587687600000|2020-04-24 00:20:00|2773.54|2772.94|2772.66|2772.06|2774.54|2773.94|2771.79|2771.19|936
1587687900000|2020-04-24 00:25:00|2772.79|2772.19|2771.54|2770.94|2773.41|2772.81|2770.91|2770.31|1390
1587688200000|2020-04-24 00:30:00|2771.29|2770.69|2768.16|2767.56|2774.04|2773.44|2767.54|2766.94|2178
1587688500000|2020-04-24 00:35:00|2768.29|2767.69|2769.04|2768.44|2770.29|2769.69|2768.29|2767.69|1287
1587688800000|2020-04-24 00:40:00|2769.16|2768.56|2771.29|2770.69|2771.29|2770.69|2768.79|2768.19|961
1587689100000|2020-04-24 00:45:00|2771.04|2770.44|2770.04|2769.44|2772.79|2772.19|2769.54|2768.94|1231
1587689400000|2020-04-24 00:50:00|2770.29|2769.69|2767.79|2767.19|2772.29|2771.69|2766.54|2765.94|1522
1587689700000|2020-04-24 00:55:00|2767.91|2767.31|2770.54|2769.94|2771.04|2770.44|2767.79|2767.19|1051
1587690000000|2020-04-24 01:00:00|2770.41|2769.81|2773.29|2772.69|2774.16|2773.56|2770.41|2769.81|1610
1587690300000|2020-04-24 01:05:00|2773.54|2772.94|2773.54|2772.94|2773.79|2773.19|2771.54|2770.94|622
1587690600000|2020-04-24 01:10:00|2773.79|2773.19|2773.29|2772.69|2775.54|2774.94|2772.16|2771.56|1049
1587690900000|2020-04-24 01:15:00|2773.41|2772.81|2770.29|2769.69|2773.54|2772.94|2768.79|2768.19|1353
1587691200000|2020-04-24 01:20:00|2770.41|2769.81|2767.04|2766.44|2771.16|2770.56|2765.79|2765.19|1707
1587691500000|2020-04-24 01:25:00|2767.16|2766.56|2767.29|2766.69|2768.29|2767.69|2765.29|2764.69|1572
1587691800000|2020-04-24 01:30:00|2767.54|2766.94|2768.29|2767.69|2769.04|2768.44|2764.41|2763.81|2069
1587692100000|2020-04-24 01:35:00|2768.41|2767.81|2770.04|2769.44|2771.54|2770.94|2767.54|2766.94|1308
1587692400000|2020-04-24 01:40:00|2770.16|2769.56|2770.54|2769.94|2771.29|2770.69|2768.29|2767.69|1180
1587692700000|2020-04-24 01:45:00|2770.29|2769.69|2770.04|2769.44|2771.04|2770.44|2768.16|2767.56|945
1587693000000|2020-04-24 01:50:00|2770.29|2769.69|2768.29|2767.69|2771.16|2770.56|2767.54|2766.94|1238
1587693300000|2020-04-24 01:55:00|2768.54|2767.94|2767.04|2766.44|2769.04|2768.44|2767.04|2766.44|663
1587693600000|2020-04-24 02:00:00|2766.79|2766.19|2771.41|2770.81|2772.54|2771.94|2766.04|2765.44|1176
1587693900000|2020-04-24 02:05:00|2771.29|2770.69|2770.54|2769.94|2773.04|2772.44|2770.54|2769.94|701
1587694200000|2020-04-24 02:10:00|2770.41|2769.81|2773.29|2772.69|2773.29|2772.69|2769.79|2769.19|752
1587694500000|2020-04-24 02:15:00|2773.16|2772.56|2772.54|2771.94|2773.54|2772.94|2771.79|2771.19|669
1587694800000|2020-04-24 02:20:00|2772.41|2771.81|2772.54|2771.94|2772.91|2772.31|2771.29|2770.69|402
1587695100000|2020-04-24 02:25:00|2772.29|2771.69|2770.79|2770.19|2773.04|2772.44|2770.29|2769.69|533
1587695400000|2020-04-24 02:30:00|2770.54|2769.94|2774.04|2773.44|2774.04|2773.44|2770.04|2769.44|522
1587695700000|2020-04-24 02:35:00|2773.54|2772.94|2774.29|2773.69|2775.16|2774.56|2773.04|2772.44|567
1587696000000|2020-04-24 02:40:00|2774.41|2773.81|2777.54|2776.94|2777.79|2777.19|2774.29|2773.69|1050
1587696300000|2020-04-24 02:45:00|2777.66|2777.06|2776.79|2776.19|2778.04|2777.44|2775.41|2774.81|849
1587696600000|2020-04-24 02:50:00|2776.66|2776.06|2773.41|2772.81|2777.29|2776.69|2772.79|2772.19|838
1587696900000|2020-04-24 02:55:00|2773.54|2772.94|2774.54|2773.94|2776.04|2775.44|2773.29|2772.69|483
1587697200000|2020-04-24 03:00:00|2774.41|2773.81|2776.29|2775.69|2777.16|2776.56|2774.41|2773.81|608
1587697500000|2020-04-24 03:05:00|2776.04|2775.44|2777.29|2776.69|2777.79|2777.19|2775.54|2774.94|417
1587697800000|2020-04-24 03:10:00|2777.41|2776.81|2776.29|2775.69|2777.66|2777.06|2775.04|2774.44|333
1587698100000|2020-04-24 03:15:00|2776.04|2775.44|2774.54|2773.94|2776.04|2775.44|2772.91|2772.31|548
1587698400000|2020-04-24 03:20:00|2774.66|2774.06|2773.79|2773.19|2775.04|2774.44|2773.04|2772.44|299
1587698700000|2020-04-24 03:25:00|2773.66|2773.06|2774.54|2773.94|2774.91|2774.31|2773.54|2772.94|164
1587699000000|2020-04-24 03:30:00|2774.66|2774.06|2776.04|2775.44|2776.16|2775.56|2772.79|2772.19|707
1587699300000|2020-04-24 03:35:00|2775.91|2775.31|2776.79|2776.19|2777.04|2776.44|2775.79|2775.19|294
1587699600000|2020-04-24 03:40:00|2776.54|2775.94|2774.29|2773.69|2776.54|2775.94|2774.04|2773.44|385
1587699900000|2020-04-24 03:45:00|2774.04|2773.44|2774.54|2773.94|2775.41|2774.81|2774.04|2773.44|283
1587700200000|2020-04-24 03:50:00|2774.41|2773.81|2775.29|2774.69|2776.04|2775.44|2774.04|2773.44|418
1587700500000|2020-04-24 03:55:00|2775.41|2774.81|2775.04|2774.44|2775.54|2774.94|2774.29|2773.69|177
1587700800000|2020-04-24 04:00:00|2774.91|2774.31|2777.04|2776.44|2778.29|2777.69|2774.79|2774.19|648
1587701100000|2020-04-24 04:05:00|2776.54|2775.94|2778.54|2777.94|2779.04|2778.44|2776.54|2775.94|541
1587701400000|2020-04-24 04:10:00|2778.29|2777.69|2777.79|2777.19|2778.54|2777.94|2777.29|2776.69|333
1587701700000|2020-04-24 04:15:00|2777.91|2777.31|2777.54|2776.94|2778.04|2777.44|2776.79|2776.19|193
1587702000000|2020-04-24 04:20:00|2777.41|2776.81|2777.29|2776.69|2778.29|2777.69|2776.29|2775.69|436
1587702300000|2020-04-24 04:25:00|2777.04|2776.44|2777.54|2776.94|2777.79|2777.19|2776.41|2775.81|218
1587702600000|2020-04-24 04:30:00|2777.29|2776.69|2776.79|2776.19|2778.16|2777.56|2776.04|2775.44|226
1587702900000|2020-04-24 04:35:00|2777.04|2776.44|2775.54|2774.94|2777.29|2776.69|2775.29|2774.69|179
1587703200000|2020-04-24 04:40:00|2775.79|2775.19|2773.04|2772.44|2776.04|2775.44|2772.04|2771.44|601
1587703500000|2020-04-24 04:45:00|2772.79|2772.19|2774.04|2773.44|2774.04|2773.44|2772.04|2771.44|340
1587703800000|2020-04-24 04:50:00|2774.16|2773.56|2773.29|2772.69|2774.16|2773.56|2772.54|2771.94|243
1587704100000|2020-04-24 04:55:00|2773.41|2772.81|2772.91|2772.31|2773.91|2773.31|2772.54|2771.94|175
1587704400000|2020-04-24 05:00:00|2772.79|2772.19|2770.79|2770.19|2773.04|2772.44|2769.54|2768.94|1033
1587704700000|2020-04-24 05:05:00|2770.66|2770.06|2765.79|2765.19|2770.79|2770.19|2764.16|2763.56|1547
1587705000000|2020-04-24 05:10:00|2765.66|2765.06|2769.29|2768.69|2769.54|2768.94|2765.54|2764.94|963
1587705300000|2020-04-24 05:15:00|2769.41|2768.81|2771.29|2770.69|2771.91|2771.31|2768.79|2768.19|886
1587705600000|2020-04-24 05:20:00|2771.41|2770.81|2771.16|2770.56|2772.04|2771.44|2770.41|2769.81|461
1587705900000|2020-04-24 05:25:00|2771.29|2770.69|2773.04|2772.44|2773.29|2772.69|2769.54|2768.94|702
1587706200000|2020-04-24 05:30:00|2773.16|2772.56|2773.04|2772.44|2774.54|2773.94|2772.04|2771.44|663
1587706500000|2020-04-24 05:35:00|2772.91|2772.31|2774.66|2774.06|2775.91|2775.31|2772.16|2771.56|585
1587706800000|2020-04-24 05:40:00|2774.79|2774.19|2776.29|2775.69|2776.66|2776.06|2773.79|2773.19|656
1587707100000|2020-04-24 05:45:00|2776.16|2775.56|2773.91|2773.31|2777.29|2776.69|2773.29|2772.69|569
1587707400000|2020-04-24 05:50:00|2773.79|2773.19|2774.54|2773.94|2775.91|2775.31|2773.04|2772.44|601
1587707700000|2020-04-24 05:55:00|2774.41|2773.81|2773.54|2772.94|2774.79|2774.19|2771.54|2770.94|457
1587708000000|2020-04-24 06:00:00|2773.29|2772.69|2770.29|2769.69|2775.04|2774.44|2770.04|2769.44|1525
1587708300000|2020-04-24 06:05:00|2770.54|2769.94|2770.79|2770.19|2771.29|2770.69|2768.29|2767.69|1725
1587708600000|2020-04-24 06:10:00|2770.91|2770.31|2774.29|2773.69|2775.04|2774.44|2768.79|2768.19|1633
1587708900000|2020-04-24 06:15:00|2774.54|2773.94|2778.29|2777.69|2779.54|2778.94|2774.29|2773.69|1962
1587709200000|2020-04-24 06:20:00|2779.04|2778.44|2777.29|2776.69|2780.54|2779.94|2776.79|2776.19|1684
1587709500000|2020-04-24 06:25:00|2777.79|2777.19|2775.29|2774.69|2778.54|2777.94|2775.29|2774.69|993
1587709800000|2020-04-24 06:30:00|2775.41|2774.81|2776.04|2775.44|2777.79|2777.19|2774.04|2773.44|1246
1587710100000|2020-04-24 06:35:00|2776.29|2775.69|2776.04|2775.44|2777.04|2776.44|2774.04|2773.44|1084
1587710400000|2020-04-24 06:40:00|2775.79|2775.19|2777.79|2777.19|2778.29|2777.69|2774.16|2773.56|819
1587710700000|2020-04-24 06:45:00|2777.54|2776.94|2777.79|2777.19|2779.79|2779.19|2777.04|2776.44|1172
1587711000000|2020-04-24 06:50:00|2777.91|2777.31|2784.04|2783.44|2785.54|2784.94|2777.29|2776.69|2528
1587711300000|2020-04-24 06:55:00|2783.91|2783.31|2786.54|2785.94|2786.79|2786.19|2782.79|2782.19|1961
1587711600000|2020-04-24 07:00:00|2786.29|2785.69|2781.79|2781.19|2786.79|2786.19|2778.79|2778.19|4701
1587711900000|2020-04-24 07:05:00|2781.04|2780.44|2783.29|2782.69|2788.54|2787.94|2781.04|2780.44|4137
1587712200000|2020-04-24 07:10:00|2783.04|2782.44|2784.29|2783.69|2787.29|2786.69|2781.29|2780.69|2568
1587712500000|2020-04-24 07:15:00|2784.04|2783.44|2783.04|2782.44|2786.79|2786.19|2783.04|2782.44|1505
1587712800000|2020-04-24 07:20:00|2782.79|2782.19|2785.79|2785.19|2786.79|2786.19|2782.29|2781.69|2014
1587713100000|2020-04-24 07:25:00|2785.54|2784.94|2781.54|2780.94|2786.04|2785.44|2781.04|2780.44|1991
1587713400000|2020-04-24 07:30:00|2782.29|2781.69|2782.79|2782.19|2784.04|2783.44|2780.29|2779.69|1924
1587713700000|2020-04-24 07:35:00|2782.54|2781.94|2785.54|2784.94|2786.29|2785.69|2782.04|2781.44|1800
1587714000000|2020-04-24 07:40:00|2785.41|2784.81|2786.79|2786.19|2786.79|2786.19|2784.29|2783.69|1185
1587714300000|2020-04-24 07:45:00|2786.54|2785.94|2784.54|2783.94|2788.16|2787.56|2784.29|2783.69|2182
1587714600000|2020-04-24 07:50:00|2784.66|2784.06|2786.54|2785.94|2786.79|2786.19|2783.54|2782.94|1491
1587714900000|2020-04-24 07:55:00|2786.41|2785.81|2786.54|2785.94|2786.79|2786.19|2784.54|2783.94|1187
1587715200000|2020-04-24 08:00:00|2786.79|2786.19|2781.54|2780.94|2787.04|2786.44|2781.04|2780.44|1746
1587715500000|2020-04-24 08:05:00|2781.66|2781.06|2784.29|2783.69|2784.54|2783.94|2781.54|2780.94|1441
1587715800000|2020-04-24 08:10:00|2784.54|2783.94|2782.41|2781.81|2786.04|2785.44|2781.54|2780.94|1205
1587716100000|2020-04-24 08:15:00|2782.29|2781.69|2778.29|2777.69|2782.66|2782.06|2777.54|2776.94|1694
1587716400000|2020-04-24 08:20:00|2778.54|2777.94|2777.54|2776.94|2779.04|2778.44|2776.79|2776.19|1432
1587716700000|2020-04-24 08:25:00|2777.66|2777.06|2780.04|2779.44|2780.66|2780.06|2777.54|2776.94|1032
1587717000000|2020-04-24 08:30:00|2779.29|2778.69|2780.04|2779.44|2781.04|2780.44|2779.04|2778.44|1274
1587717300000|2020-04-24 08:35:00|2779.91|2779.31|2780.29|2779.69|2781.04|2780.44|2778.29|2777.69|1326
1587717600000|2020-04-24 08:40:00|2780.79|2780.19|2781.04|2780.44|2782.29|2781.69|2780.54|2779.94|1164
1587717900000|2020-04-24 08:45:00|2781.29|2780.69|2782.41|2781.81|2782.54|2781.94|2780.79|2780.19|889
1587718200000|2020-04-24 08:50:00|2782.54|2781.94|2784.54|2783.94|2784.79|2784.19|2782.04|2781.44|1009
1587718500000|2020-04-24 08:55:00|2784.79|2784.19|2784.29|2783.69|2785.29|2784.69|2783.54|2782.94|733
1587718800000|2020-04-24 09:00:00|2784.16|2783.56|2787.41|2786.81|2787.79|2787.19|2784.04|2783.44|2057
1587719100000|2020-04-24 09:05:00|2787.54|2786.94|2794.16|2793.56|2794.54|2793.94|2787.29|2786.69|3561
1587719400000|2020-04-24 09:10:00|2794.29|2793.69|2796.54|2795.94|2798.54|2797.94|2794.29|2793.69|4145
1587719700000|2020-04-24 09:15:00|2796.66|2796.06|2796.04|2795.44|2797.16|2796.56|2795.54|2794.94|1788
1587720000000|2020-04-24 09:20:00|2795.79|2795.19|2795.29|2794.69|2795.79|2795.19|2793.79|2793.19|2514
1587720300000|2020-04-24 09:25:00|2795.04|2794.44|2799.04|2798.44|2803.04|2802.44|2795.04|2794.44|4858
1587720600000|2020-04-24 09:30:00|2799.16|2798.56|2798.16|2797.56|2801.29|2800.69|2797.54|2796.94|2039
1587720900000|2020-04-24 09:35:00|2798.29|2797.69|2797.29|2796.69|2799.29|2798.69|2796.79|2796.19|1676
1587721200000|2020-04-24 09:40:00|2797.04|2796.44|2799.29|2798.69|2800.29|2799.69|2796.79|2796.19|1786
1587721500000|2020-04-24 09:45:00|2799.41|2798.81|2801.54|2800.94|2802.29|2801.69|2799.29|2798.69|1455
1587721800000|2020-04-24 09:50:00|2801.29|2800.69|2802.54|2801.94|2804.54|2803.94|2801.29|2800.69|2436
1587722100000|2020-04-24 09:55:00|2802.29|2801.69|2801.29|2800.69|2805.54|2804.94|2801.29|2800.69|1863
1587722400000|2020-04-24 10:00:00|2801.41|2800.81|2801.29|2800.69|2802.79|2802.19|2800.16|2799.56|2355
1587722700000|2020-04-24 10:05:00|2801.16|2800.56|2800.79|2800.19|2801.79|2801.19|2800.04|2799.44|1213
1587723000000|2020-04-24 10:10:00|2800.91|2800.31|2800.79|2800.19|2800.91|2800.31|2798.91|2798.31|2100
1587723300000|2020-04-24 10:15:00|2801.04|2800.44|2807.29|2806.69|2807.54|2806.94|2801.04|2800.44|3099
1587723600000|2020-04-24 10:20:00|2807.41|2806.81|2804.29|2803.69|2807.54|2806.94|2803.79|2803.19|1762
1587723900000|2020-04-24 10:25:00|2804.41|2803.81|2802.29|2801.69|2805.29|2804.69|2802.04|2801.44|1221
1587724200000|2020-04-24 10:30:00|2802.54|2801.94|2803.29|2802.69|2805.79|2805.19|2801.79|2801.19|1264
1587724500000|2020-04-24 10:35:00|2803.41|2802.81|2805.04|2804.44|2806.04|2805.44|2802.29|2801.69|1387
1587724800000|2020-04-24 10:40:00|2804.91|2804.31|2805.79|2805.19|2807.04|2806.44|2804.91|2804.31|1220
1587725100000|2020-04-24 10:45:00|2806.04|2805.44|2808.54|2807.94|2811.04|2810.44|2805.79|2805.19|3499
1587725400000|2020-04-24 10:50:00|2808.66|2808.06|2807.29|2806.69|2808.66|2808.06|2806.04|2805.44|2134
1587725700000|2020-04-24 10:55:00|2807.66|2807.06|2814.29|2813.69|2814.54|2813.94|2807.54|2806.94|4002
1587726000000|2020-04-24 11:00:00|2814.04|2813.44|2813.54|2812.94|2815.54|2814.94|2811.79|2811.19|3916
1587726300000|2020-04-24 11:05:00|2813.79|2813.19|2811.79|2811.19|2815.91|2815.31|2811.16|2810.56|3911
1587726600000|2020-04-24 11:10:00|2811.66|2811.06|2812.54|2811.94|2813.29|2812.69|2810.54|2809.94|2353
1587726900000|2020-04-24 11:15:00|2812.79|2812.19|2809.79|2809.19|2813.54|2812.94|2809.54|2808.94|2737
1587727200000|2020-04-24 11:20:00|2810.04|2809.44|2811.04|2810.44|2811.29|2810.69|2809.79|2809.19|1434
1587727500000|2020-04-24 11:25:00|2810.79|2810.19|2812.91|2812.31|2813.54|2812.94|2810.54|2809.94|1446
1587727800000|2020-04-24 11:30:00|2813.04|2812.44|2808.79|2808.19|2813.04|2812.44|2808.79|2808.19|3252
1587728100000|2020-04-24 11:35:00|2809.04|2808.44|2809.54|2808.94|2810.29|2809.69|2808.29|2807.69|1996
1587728400000|2020-04-24 11:40:00|2809.79|2809.19|2808.54|2807.94|2810.29|2809.69|2807.79|2807.19|1921
1587728700000|2020-04-24 11:45:00|2808.29|2807.69|2805.79|2805.19|2808.29|2807.69|2805.54|2804.94|3226
1587729000000|2020-04-24 11:50:00|2806.04|2805.44|2807.04|2806.44|2807.29|2806.69|2805.04|2804.44|2818
1587729300000|2020-04-24 11:55:00|2806.79|2806.19|2805.54|2804.94|2806.79|2806.19|2804.29|2803.69|1797
1587729600000|2020-04-24 12:00:00|2805.79|2805.19|2803.54|2802.94|2807.54|2806.94|2803.29|2802.69|3439
1587729900000|2020-04-24 12:05:00|2803.79|2803.19|2805.29|2804.69|2806.54|2805.94|2803.54|2802.94|3130
1587730200000|2020-04-24 12:10:00|2805.04|2804.44|2803.79|2803.19|2805.29|2804.69|2803.29|2802.69|3187
1587730500000|2020-04-24 12:15:00|2803.54|2802.94|2806.29|2805.69|2806.54|2805.94|2802.79|2802.19|3487
1587730800000|2020-04-24 12:20:00|2806.54|2805.94|2808.79|2808.19|2808.79|2808.19|2806.41|2805.81|2565
1587731100000|2020-04-24 12:25:00|2808.54|2807.94|2808.16|2807.56|2810.04|2809.44|2807.79|2807.19|2185
1587731400000|2020-04-24 12:30:00|2808.29|2807.69|2811.54|2810.94|2813.04|2812.44|2808.04|2807.44|3911
1587731700000|2020-04-24 12:35:00|2811.29|2810.69|2813.54|2812.94|2814.29|2813.69|2809.54|2808.94|3470
1587732000000|2020-04-24 12:40:00|2813.79|2813.19|2815.79|2815.19|2817.54|2816.94|2813.04|2812.44|4702
1587732300000|2020-04-24 12:45:00|2816.29|2815.69|2820.54|2819.94|2820.54|2819.94|2815.79|2815.19|6971
1587732600000|2020-04-24 12:50:00|2820.04|2819.44|2815.29|2814.69|2820.04|2819.44|2815.04|2814.44|4774
1587732900000|2020-04-24 12:55:00|2815.54|2814.94|2813.54|2812.94|2816.04|2815.44|2812.79|2812.19|4776
1587733200000|2020-04-24 13:00:00|2813.79|2813.19|2816.54|2815.94|2817.29|2816.69|2813.54|2812.94|2767
1587733500000|2020-04-24 13:05:00|2816.66|2816.06|2814.41|2813.81|2817.04|2816.44|2812.79|2812.19|2953
1587733800000|2020-04-24 13:10:00|2814.29|2813.69|2813.29|2812.69|2816.54|2815.94|2813.29|2812.69|2395
1587734100000|2020-04-24 13:15:00|2813.54|2812.94|2813.66|2813.06|2815.54|2814.94|2812.29|2811.69|2792
1587734400000|2020-04-24 13:20:00|2813.54|2812.94|2813.04|2812.44|2814.79|2814.19|2812.54|2811.94|2110
1587734700000|2020-04-24 13:25:00|2813.29|2812.69|2813.79|2813.19|2815.04|2814.44|2812.54|2811.94|4561
1587735000000|2020-04-24 13:30:00|2813.54|2812.94|2812.19|2811.79|2819.19|2818.79|2809.69|2809.29|26060
1587735300000|2020-04-24 13:35:00|2812.44|2812.04|2812.19|2811.79|2812.69|2812.29|2807.19|2806.79|15688
1587735600000|2020-04-24 13:40:00|2811.44|2811.04|2805.94|2805.54|2811.69|2811.29|2804.69|2804.29|15873
1587735900000|2020-04-24 13:45:00|2806.19|2805.79|2797.44|2797.04|2807.44|2807.04|2796.94|2796.54|22410
1587736200000|2020-04-24 13:50:00|2797.19|2796.79|2802.19|2801.79|2804.44|2804.04|2796.94|2796.54|16829
1587736500000|2020-04-24 13:55:00|2801.94|2801.54|2794.94|2794.54|2801.94|2801.54|2793.94|2793.54|17297
1587736800000|2020-04-24 14:00:00|2795.19|2794.79|2798.44|2798.04|2801.94|2801.54|2795.19|2794.79|18427
1587737100000|2020-04-24 14:05:00|2798.69|2798.29|2795.19|2794.79|2803.19|2802.79|2794.19|2793.79|14190
1587737400000|2020-04-24 14:10:00|2795.35|2794.95|2799.85|2799.45|2802.85|2802.45|2795.35|2794.95|12228
1587737700000|2020-04-24 14:15:00|2800.1|2799.7|2805.35|2804.95|2806.35|2805.95|2797.85|2797.45|15868
1587738000000|2020-04-24 14:20:00|2805.1|2804.7|2804.35|2803.95|2806.6|2806.2|2802.6|2802.2|12798
1587738300000|2020-04-24 14:25:00|2804.1|2803.7|2800.85|2800.45|2805.85|2805.45|2799.35|2798.95|11891
1587738600000|2020-04-24 14:30:00|2801.1|2800.7|2805.6|2805.2|2805.85|2805.45|2798.35|2797.95|14368
1587738900000|2020-04-24 14:35:00|2805.35|2804.95|2808.6|2808.2|2810.1|2809.7|2803.85|2803.45|13126
1587739200000|2020-04-24 14:40:00|2808.35|2807.95|2808.35|2807.95|2810.1|2809.7|2806.35|2805.95|9284
1587739500000|2020-04-24 14:45:00|2808.6|2808.2|2806.1|2805.7|2809.85|2809.45|2803.85|2803.45|10318
1587739800000|2020-04-24 14:50:00|2806.6|2806.2|2804.6|2804.2|2808.1|2807.7|2804.35|2803.95|9315
1587740100000|2020-04-24 14:55:00|2804.85|2804.45|2802.1|2801.7|2805.35|2804.95|2800.35|2799.95|10719
1587740400000|2020-04-24 15:00:00|2801.85|2801.45|2797.35|2796.95|2802.85|2802.45|2795.85|2795.45|15227
1587740700000|2020-04-24 15:05:00|2797.6|2797.2|2796.35|2795.95|2800.1|2799.7|2795.6|2795.2|11639
1587741000000|2020-04-24 15:10:00|2796.6|2796.2|2794.85|2794.45|2797.35|2796.95|2791.35|2790.95|17350
1587741300000|2020-04-24 15:15:00|2794.6|2794.2|2798.1|2797.7|2798.85|2798.45|2794.6|2794.2|12377
1587741600000|2020-04-24 15:20:00|2798.35|2797.95|2800.35|2799.95|2801.1|2800.7|2797.35|2796.95|8213
1587741900000|2020-04-24 15:25:00|2800.6|2800.2|2797.35|2796.95|2801.35|2800.95|2797.35|2796.95|10144
1587742200000|2020-04-24 15:30:00|2797.6|2797.2|2795.85|2795.45|2800.35|2799.95|2793.1|2792.7|14370
1587742500000|2020-04-24 15:35:00|2796.1|2795.7|2800.85|2800.45|2801.35|2800.95|2796.1|2795.7|8978
1587742800000|2020-04-24 15:40:00|2800.6|2800.2|2798.6|2798.2|2800.85|2800.45|2797.1|2796.7|6128
1587743100000|2020-04-24 15:45:00|2798.35|2797.95|2803.6|2803.2|2803.6|2803.2|2797.6|2797.2|8581
1587743400000|2020-04-24 15:50:00|2803.35|2802.95|2801.1|2800.7|2803.6|2803.2|2801.1|2800.7|5720
1587743700000|2020-04-24 15:55:00|2800.85|2800.45|2800.1|2799.7|2801.85|2801.45|2799.22|2798.82|6187
1587744000000|2020-04-24 16:00:00|2800.22|2799.82|2801.6|2801.2|2801.85|2801.45|2796.85|2796.45|5230
1587744300000|2020-04-24 16:05:00|2801.35|2800.95|2804.35|2803.95|2804.6|2804.2|2801.1|2800.7|5540
1587744600000|2020-04-24 16:10:00|2804.1|2803.7|2802.6|2802.2|2804.1|2803.7|2802.1|2801.7|3260
1587744900000|2020-04-24 16:15:00|2802.35|2801.95|2803.6|2803.2|2804.6|2804.2|2801.6|2801.2|3555
1587745200000|2020-04-24 16:20:00|2803.85|2803.45|2801.6|2801.2|2803.85|2803.45|2799.35|2798.95|7088
1587745500000|2020-04-24 16:25:00|2801.85|2801.45|2806.35|2805.95|2806.6|2806.2|2801.6|2801.2|6016
1587745800000|2020-04-24 16:30:00|2806.1|2805.7|2805.1|2804.7|2806.85|2806.45|2805.1|2804.7|5113
1587746100000|2020-04-24 16:35:00|2804.85|2804.45|2808.35|2807.95|2808.35|2807.95|2803.85|2803.45|5941
1587746400000|2020-04-24 16:40:00|2808.1|2807.7|2810.1|2809.7|2811.6|2811.2|2807.6|2807.2|8579
1587746700000|2020-04-24 16:45:00|2810.35|2809.95|2809.85|2809.45|2811.35|2810.95|2809.35|2808.95|5948
1587747000000|2020-04-24 16:50:00|2810.1|2809.7|2807.35|2806.95|2810.6|2810.2|2806.6|2806.2|6065
1587747300000|2020-04-24 16:55:00|2807.47|2807.07|2808.85|2808.45|2809.1|2808.7|2806.6|2806.2|3577
1587747600000|2020-04-24 17:00:00|2808.6|2808.2|2806.6|2806.2|2808.85|2808.45|2806.1|2805.7|4223
1587747900000|2020-04-24 17:05:00|2807.1|2806.7|2806.6|2806.2|2807.85|2807.45|2806.35|2805.95|3191
1587748200000|2020-04-24 17:10:00|2806.85|2806.45|2805.6|2805.2|2806.85|2806.45|2804.6|2804.2|7332
1587748500000|2020-04-24 17:15:00|2805.35|2804.95|2806.97|2806.57|2807.22|2806.82|2804.35|2803.95|4263
1587748800000|2020-04-24 17:20:00|2806.72|2806.32|2806.97|2806.57|2807.47|2807.07|2805.22|2804.82|5065
1587749100000|2020-04-24 17:25:00|2806.72|2806.32|2809.72|2809.32|2809.72|2809.32|2805.97|2805.57|4034
1587749400000|2020-04-24 17:30:00|2809.47|2809.07|2808.22|2807.82|2810.47|2810.07|2807.22|2806.82|6270
1587749700000|2020-04-24 17:35:00|2808.47|2808.07|2810.97|2810.57|2811.22|2810.82|2807.72|2807.32|5198
1587750000000|2020-04-24 17:40:00|2811.09|2810.69|2815.22|2814.82|2815.47|2815.07|2810.97|2810.57|12180
1587750300000|2020-04-24 17:45:00|2815.47|2815.07|2814.47|2814.07|2815.47|2815.07|2813.97|2813.57|7322
1587750600000|2020-04-24 17:50:00|2814.22|2813.82|2816.97|2816.57|2817.22|2816.82|2813.97|2813.57|8491
1587750900000|2020-04-24 17:55:00|2816.72|2816.32|2821.72|2821.32|2821.97|2821.57|2815.47|2815.07|13088
1587751200000|2020-04-24 18:00:00|2821.47|2821.07|2822.22|2821.82|2823.22|2822.82|2818.97|2818.57|16337
1587751500000|2020-04-24 18:05:00|2822.09|2821.69|2824.22|2823.82|2825.47|2825.07|2821.47|2821.07|12090
1587751800000|2020-04-24 18:10:00|2824.47|2824.07|2823.47|2823.07|2824.72|2824.32|2823.09|2822.69|9476
1587752100000|2020-04-24 18:15:00|2823.22|2822.82|2824.72|2824.32|2825.97|2825.57|2822.59|2822.19|9340
1587752400000|2020-04-24 18:20:00|2824.97|2824.57|2822.97|2822.57|2825.97|2825.57|2821.97|2821.57|9560
1587752700000|2020-04-24 18:25:00|2822.72|2822.32|2822.72|2822.32|2822.97|2822.57|2820.47|2820.07|9524
1587753000000|2020-04-24 18:30:00|2822.47|2822.07|2822.97|2822.57|2824.22|2823.82|2821.72|2821.32|6542
1587753300000|2020-04-24 18:35:00|2822.72|2822.32|2828.97|2828.57|2829.22|2828.82|2822.72|2822.32|13980
1587753600000|2020-04-24 18:40:00|2828.47|2828.07|2827.97|2827.57|2830.22|2829.82|2827.47|2827.07|11885
1587753900000|2020-04-24 18:45:00|2827.72|2827.32|2830.22|2829.82|2831.22|2830.82|2827.72|2827.32|9370
1587754200000|2020-04-24 18:50:00|2830.47|2830.07|2827.47|2827.07|2831.47|2831.07|2826.47|2826.07|10603
1587754500000|2020-04-24 18:55:00|2827.22|2826.82|2828.72|2828.32|2829.72|2829.32|2827.22|2826.82|6230
1587754800000|2020-04-24 19:00:00|2828.47|2828.07|2825.47|2825.07|2828.72|2828.32|2824.72|2824.32|9316
1587755100000|2020-04-24 19:05:00|2825.72|2825.32|2831.47|2831.07|2831.84|2831.44|2825.47|2825.07|10932
1587755400000|2020-04-24 19:10:00|2831.22|2830.82|2828.97|2828.57|2832.97|2832.57|2826.47|2826.07|14951
1587755700000|2020-04-24 19:15:00|2829.22|2828.82|2830.97|2830.57|2832.22|2831.82|2826.97|2826.57|10313
1587756000000|2020-04-24 19:20:00|2831.09|2830.69|2834.22|2833.82|2834.22|2833.82|2829.22|2828.82|10743
1587756300000|2020-04-24 19:25:00|2834.09|2833.69|2835.97|2835.57|2835.97|2835.57|2831.97|2831.57|14409
1587756600000|2020-04-24 19:30:00|2836.22|2835.82|2836.09|2835.69|2836.59|2836.19|2833.97|2833.57|11900
1587756900000|2020-04-24 19:35:00|2836.34|2835.94|2837.84|2837.44|2838.59|2838.19|2834.34|2833.94|16101
1587757200000|2020-04-24 19:40:00|2838.09|2837.69|2841.34|2840.94|2842.34|2841.94|2838.09|2837.69|15762
1587757500000|2020-04-24 19:45:00|2841.09|2840.69|2841.21|2840.81|2843.09|2842.69|2839.09|2838.69|19983
1587757800000|2020-04-24 19:50:00|2839.84|2839.44|2835.34|2834.94|2841.59|2841.19|2831.34|2830.94|35299
1587758100000|2020-04-24 19:55:00|2835.59|2835.19|2836.59|2836.19|2837.59|2837.19|2832.84|2832.44|64965
1587758400000|2020-04-24 20:00:00|2836.54|2836.14|2835.39|2834.79|2839.64|2839.04|2834.04|2833.64|28611
1587758700000|2020-04-24 20:05:00|2835.64|2835.04|2837.89|2837.29|2839.14|2838.54|2834.39|2833.79|15261
1587759000000|2020-04-24 20:10:00|2838.14|2837.54|2838.83|2837.33|2838.83|2837.79|2836.64|2836.04|11479
1587759300000|2020-04-24 20:15:00|2838.54|2837.04|2838.23|2836.73|2838.65|2837.15|2837.79|2836.29|6
1587759600000|2020-04-24 20:20:00|2838.26|2836.76|2838.15|2836.65|2838.41|2836.91|2837.86|2836.36|0
1587759900000|2020-04-24 20:25:00|2837.9|2836.4|2837.65|2836.15|2838.08|2836.58|2837.18|2835.68|0
1587760200000|2020-04-24 20:30:00|2837.58|2836.08|2837.76|2837.16|2838.01|2837.41|2835.76|2835.16|1792
1587760500000|2020-04-24 20:35:00|2838.01|2837.41|2837.76|2837.16|2838.26|2837.66|2837.01|2836.41|866
1587760800000|2020-04-24 20:40:00|2837.51|2836.91|2837.26|2836.66|2838.01|2837.41|2836.76|2836.16|1311
1587761100000|2020-04-24 20:45:00|2837.01|2836.41|2837.26|2836.66|2837.51|2836.91|2836.76|2836.16|932
1587761400000|2020-04-24 20:50:00|2837.01|2836.41|2837.26|2836.66|2837.51|2836.91|2836.51|2835.91|1026
1587761700000|2020-04-24 20:55:00|2837.01|2836.41|2836.51|2835.91|2838.01|2837.41|2835.76|2835.16|1690
1587762000000|2020-04-24 21:00:00|2837.11|2835.61|2837.11|2835.61|2837.11|2835.61|2837.11|2835.61|1
1587938400000|2020-04-26 22:00:00|2846.76|2846.16|2843.39|2842.79|2850.26|2849.66|2841.26|2840.66|5028
1587938700000|2020-04-26 22:05:00|2843.64|2843.04|2829.76|2829.16|2843.89|2843.29|2829.26|2828.66|4324
1587939000000|2020-04-26 22:10:00|2829.64|2829.04|2833.39|2832.79|2833.39|2832.79|2827.89|2827.29|1815
1587939300000|2020-04-26 22:15:00|2833.14|2832.54|2833.14|2832.54|2833.39|2832.79|2832.39|2831.79|881
1587939600000|2020-04-26 22:20:00|2833.01|2832.41|2832.89|2832.29|2833.39|2832.79|2832.39|2831.79|876
1587939900000|2020-04-26 22:25:00|2833.14|2832.54|2830.76|2830.16|2833.39|2832.79|2828.64|2828.04|1188
1587940200000|2020-04-26 22:30:00|2830.89|2830.29|2825.89|2825.29|2831.39|2830.79|2823.76|2823.16|3315
1587940500000|2020-04-26 22:35:00|2825.64|2825.04|2823.89|2823.29|2826.39|2825.79|2821.64|2821.04|1583
1587940800000|2020-04-26 22:40:00|2824.14|2823.54|2824.14|2823.54|2826.26|2825.66|2823.89|2823.29|908
1587941100000|2020-04-26 22:45:00|2824.01|2823.41|2825.89|2825.29|2826.39|2825.79|2823.89|2823.29|735
1587941400000|2020-04-26 22:50:00|2826.01|2825.41|2825.64|2825.04|2829.39|2828.79|2824.64|2824.04|1132
1587941700000|2020-04-26 22:55:00|2825.76|2825.16|2823.89|2823.29|2826.39|2825.79|2822.64|2822.04|858
1587942000000|2020-04-26 23:00:00|2824.64|2824.04|2827.89|2827.29|2828.14|2827.54|2824.51|2823.91|1119
1587942300000|2020-04-26 23:05:00|2828.01|2827.41|2826.39|2825.79|2829.14|2828.54|2825.64|2825.04|644
1587942600000|2020-04-26 23:10:00|2826.51|2825.91|2828.64|2828.04|2829.39|2828.79|2826.39|2825.79|732
1587942900000|2020-04-26 23:15:00|2828.51|2827.91|2826.14|2825.54|2829.14|2828.54|2825.89|2825.29|516
1587943200000|2020-04-26 23:20:00|2825.89|2825.29|2830.89|2830.29|2831.01|2830.41|2825.64|2825.04|941
1587943500000|2020-04-26 23:25:00|2830.76|2830.16|2831.89|2831.29|2832.76|2832.16|2830.64|2830.04|1139
1587943800000|2020-04-26 23:30:00|2831.64|2831.04|2830.39|2829.79|2833.39|2832.79|2829.64|2829.04|922
1587944100000|2020-04-26 23:35:00|2830.64|2830.04|2827.14|2826.54|2831.39|2830.79|2826.76|2826.16|715
1587944400000|2020-04-26 23:40:00|2827.39|2826.79|2827.64|2827.04|2827.89|2827.29|2825.51|2824.91|710
1587944700000|2020-04-26 23:45:00|2827.51|2826.91|2827.01|2826.41|2829.39|2828.79|2825.64|2825.04|731
1587945000000|2020-04-26 23:50:00|2826.89|2826.29|2826.64|2826.04|2828.39|2827.79|2825.64|2825.04|733
1587945300000|2020-04-26 23:55:00|2826.89|2826.29|2827.64|2827.04|2828.14|2827.54|2826.39|2825.79|615
1587945600000|2020-04-27 00:00:00|2827.89|2827.29|2825.26|2824.66|2828.39|2827.79|2822.89|2822.29|1693
1587945900000|2020-04-27 00:05:00|2825.39|2824.79|2828.89|2828.29|2829.89|2829.29|2824.89|2824.29|1580
1587946200000|2020-04-27 00:10:00|2829.14|2828.54|2826.39|2825.79|2830.39|2829.79|2825.64|2825.04|1225
1587946500000|2020-04-27 00:15:00|2826.14|2825.54|2828.01|2827.41|2830.64|2830.04|2826.14|2825.54|932
1587946800000|2020-04-27 00:20:00|2828.14|2827.54|2828.14|2827.54|2831.14|2830.54|2827.14|2826.54|571
1587947100000|2020-04-27 00:25:00|2828.39|2827.79|2831.64|2831.04|2832.51|2831.91|2828.39|2827.79|1286
1587947400000|2020-04-27 00:30:00|2831.39|2830.79|2829.64|2829.04|2831.76|2831.16|2829.64|2829.04|657
1587947700000|2020-04-27 00:35:00|2829.89|2829.29|2827.14|2826.54|2830.64|2830.04|2827.14|2826.54|639
1587948000000|2020-04-27 00:40:00|2827.64|2827.04|2827.14|2826.54|2828.39|2827.79|2826.14|2825.54|804
1587948300000|2020-04-27 00:45:00|2827.39|2826.79|2831.14|2830.54|2831.39|2830.79|2827.14|2826.54|595
1587948600000|2020-04-27 00:50:00|2831.39|2830.79|2831.39|2830.79|2832.14|2831.54|2829.39|2828.79|607
1587948900000|2020-04-27 00:55:00|2831.51|2830.91|2836.14|2835.54|2836.89|2836.29|2831.39|2830.79|1678
1587949200000|2020-04-27 01:00:00|2836.39|2835.79|2833.26|2832.66|2836.89|2836.29|2833.14|2832.54|1018
1587949500000|2020-04-27 01:05:00|2833.39|2832.79|2832.14|2831.54|2834.39|2833.79|2831.14|2830.54|912
1587949800000|2020-04-27 01:10:00|2831.89|2831.29|2832.39|2831.79|2832.64|2832.04|2830.89|2830.29|504
1587950100000|2020-04-27 01:15:00|2832.64|2832.04|2832.89|2832.29|2835.64|2835.04|2831.39|2830.79|1327
1587950400000|2020-04-27 01:20:00|2833.14|2832.54|2834.89|2834.29|2836.64|2836.04|2832.64|2832.04|959
1587950700000|2020-04-27 01:25:00|2834.64|2834.04|2836.64|2836.04|2836.89|2836.29|2833.64|2833.04|796
1587951000000|2020-04-27 01:30:00|2836.89|2836.29|2838.89|2838.29|2840.39|2839.79|2836.14|2835.54|2060
1587951300000|2020-04-27 01:35:00|2839.01|2838.41|2841.39|2840.79|2842.64|2842.04|2837.89|2837.29|1743
1587951600000|2020-04-27 01:40:00|2841.64|2841.04|2840.76|2840.16|2841.64|2841.04|2839.39|2838.79|748
1587951900000|2020-04-27 01:45:00|2840.89|2840.29|2843.14|2842.54|2844.64|2844.04|2840.39|2839.79|1521
1587952200000|2020-04-27 01:50:00|2843.51|2842.91|2842.76|2842.16|2844.39|2843.79|2842.14|2841.54|1210
1587952500000|2020-04-27 01:55:00|2842.89|2842.29|2842.89|2842.29|2844.39|2843.79|2841.89|2841.29|824
1587952800000|2020-04-27 02:00:00|2843.01|2842.41|2842.89|2842.29|2843.64|2843.04|2842.39|2841.79|763
1587953100000|2020-04-27 02:05:00|2843.01|2842.41|2847.39|2846.79|2847.64|2847.04|2842.39|2841.79|2167
1587953400000|2020-04-27 02:10:00|2847.64|2847.04|2847.39|2846.79|2849.39|2848.79|2845.14|2844.54|1545
1587953700000|2020-04-27 02:15:00|2847.26|2846.66|2846.39|2845.79|2847.51|2846.91|2845.64|2845.04|732
1587954000000|2020-04-27 02:20:00|2846.51|2845.91|2847.14|2846.54|2847.51|2846.91|2845.76|2845.16|493
1587954300000|2020-04-27 02:25:00|2847.26|2846.66|2845.89|2845.29|2847.39|2846.79|2845.39|2844.79|621
1587954600000|2020-04-27 02:30:00|2845.64|2845.04|2846.89|2846.29|2847.76|2847.16|2845.14|2844.54|591
1587954900000|2020-04-27 02:35:00|2846.64|2846.04|2848.14|2847.54|2850.39|2849.79|2846.64|2846.04|1218
1587955200000|2020-04-27 02:40:00|2847.89|2847.29|2847.64|2847.04|2849.01|2848.41|2847.39|2846.79|549
1587955500000|2020-04-27 02:45:00|2847.89|2847.29|2846.64|2846.04|2847.89|2847.29|2844.89|2844.29|645
1587955800000|2020-04-27 02:50:00|2846.76|2846.16|2844.89|2844.29|2847.39|2846.79|2844.14|2843.54|556
1587956100000|2020-04-27 02:55:00|2845.01|2844.41|2845.14|2844.54|2845.89|2845.29|2844.39|2843.79|541
1587956400000|2020-04-27 03:00:00|2845.39|2844.79|2850.14|2849.54|2850.39|2849.79|2845.14|2844.54|1230
1587956700000|2020-04-27 03:05:00|2850.01|2849.41|2852.64|2852.04|2852.89|2852.29|2848.39|2847.79|1555
1587957000000|2020-04-27 03:10:00|2852.76|2852.16|2851.14|2850.54|2852.89|2852.29|2850.39|2849.79|1226
1587957300000|2020-04-27 03:15:00|2851.39|2850.79|2848.89|2848.29|2852.89|2852.29|2848.64|2848.04|1132
1587957600000|2020-04-27 03:20:00|2849.14|2848.54|2849.14|2848.54|2849.89|2849.29|2848.89|2848.29|538
1587957900000|2020-04-27 03:25:00|2848.89|2848.29|2849.89|2849.29|2850.14|2849.54|2848.89|2848.29|493
1587958200000|2020-04-27 03:30:00|2849.64|2849.04|2850.39|2849.79|2851.39|2850.79|2849.39|2848.79|977
1587958500000|2020-04-27 03:35:00|2850.64|2850.04|2847.39|2846.79|2851.01|2850.41|2846.76|2846.16|848
1587958800000|2020-04-27 03:40:00|2847.64|2847.04|2848.89|2848.29|2849.14|2848.54|2847.39|2846.79|365
1587959100000|2020-04-27 03:45:00|2849.14|2848.54|2849.39|2848.79|2850.64|2850.04|2848.39|2847.79|403
1587959400000|2020-04-27 03:50:00|2849.14|2848.54|2848.14|2847.54|2849.26|2848.66|2846.89|2846.29|402
1587959700000|2020-04-27 03:55:00|2847.89|2847.29|2852.64|2852.04|2853.14|2852.54|2847.64|2847.04|1021
1587960000000|2020-04-27 04:00:00|2852.39|2851.79|2854.39|2853.79|2855.14|2854.54|2852.14|2851.54|1760
1587960300000|2020-04-27 04:05:00|2854.51|2853.91|2855.01|2854.41|2855.14|2854.54|2853.64|2853.04|538
1587960600000|2020-04-27 04:10:00|2855.14|2854.54|2854.89|2854.29|2855.14|2854.54|2853.64|2853.04|434
1587960900000|2020-04-27 04:15:00|2854.64|2854.04|2853.64|2853.04|2855.01|2854.41|2853.64|2853.04|219
1587961200000|2020-04-27 04:20:00|2853.76|2853.16|2854.39|2853.79|2854.64|2854.04|2852.89|2852.29|445
1587961500000|2020-04-27 04:25:00|2854.14|2853.54|2854.89|2854.29|2855.14|2854.54|2853.14|2852.54|400
1587961800000|2020-04-27 04:30:00|2855.01|2854.41|2862.64|2862.04|2865.64|2865.04|2854.64|2854.04|4227
1587962100000|2020-04-27 04:35:00|2862.89|2862.29|2862.39|2861.79|2864.64|2864.04|2861.89|2861.29|1226
1587962400000|2020-04-27 04:40:00|2862.14|2861.54|2862.64|2862.04|2863.39|2862.79|2861.89|2861.29|403
1587962700000|2020-04-27 04:45:00|2862.51|2861.91|2865.89|2865.29|2868.39|2867.79|2862.14|2861.54|1734
1587963000000|2020-04-27 04:50:00|2866.01|2865.41|2866.14|2865.54|2866.64|2866.04|2865.14|2864.54|553
1587963300000|2020-04-27 04:55:00|2865.89|2865.29|2866.89|2866.29|2868.26|2867.66|2865.26|2864.66|853
1587963600000|2020-04-27 05:00:00|2866.64|2866.04|2867.14|2866.54|2870.39|2869.79|2866.51|2865.91|1763
1587963900000|2020-04-27 05:05:00|2867.26|2866.66|2866.51|2865.91|2867.39|2866.79|2864.64|2864.04|1153
1587964200000|2020-04-27 05:10:00|2866.39|2865.79|2865.64|2865.04|2867.64|2867.04|2864.89|2864.29|354
1587964500000|2020-04-27 05:15:00|2865.39|2864.79|2864.39|2863.79|2865.39|2864.79|2863.89|2863.29|749
1587964800000|2020-04-27 05:20:00|2864.14|2863.54|2866.39|2865.79|2866.39|2865.79|2863.89|2863.29|490
1587965100000|2020-04-27 05:25:00|2866.26|2865.66|2870.64|2870.04|2872.14|2871.54|2865.64|2865.04|1598
1587965400000|2020-04-27 05:30:00|2870.39|2869.79|2868.64|2868.04|2870.64|2870.04|2868.14|2867.54|1082
1587965700000|2020-04-27 05:35:00|2869.14|2868.54|2868.39|2867.79|2869.89|2869.29|2866.64|2866.04|815
1587966000000|2020-04-27 05:40:00|2868.26|2867.66|2868.64|2868.04|2868.89|2868.29|2866.64|2866.04|875
1587966300000|2020-04-27 05:45:00|2868.89|2868.29|2872.89|2872.29|2873.64|2873.04|2868.89|2868.29|1235
1587966600000|2020-04-27 05:50:00|2872.39|2871.79|2869.39|2868.79|2872.39|2871.79|2868.39|2867.79|832
1587966900000|2020-04-27 05:55:00|2869.64|2869.04|2867.39|2866.79|2870.01|2869.41|2867.39|2866.79|804
1587967200000|2020-04-27 06:00:00|2867.89|2867.29|2862.89|2862.29|2868.89|2868.29|2861.39|2860.79|2005
1587967500000|2020-04-27 06:05:00|2862.51|2861.91|2860.64|2860.04|2866.39|2865.79|2860.64|2860.04|2417
1587967800000|2020-04-27 06:10:00|2860.76|2860.16|2860.14|2859.54|2863.14|2862.54|2859.14|2858.54|1831
1587968100000|2020-04-27 06:15:00|2859.76|2859.16|2860.64|2860.04|2860.64|2860.04|2857.39|2856.79|1976
1587968400000|2020-04-27 06:20:00|2860.39|2859.79|2860.14|2859.54|2861.51|2860.91|2858.51|2857.91|1490
1587968700000|2020-04-27 06:25:00|2859.89|2859.29|2856.14|2855.54|2861.64|2861.04|2856.14|2855.54|1900
1587969000000|2020-04-27 06:30:00|2856.26|2855.66|2857.14|2856.54|2858.39|2857.79|2855.89|2855.29|1204
1587969300000|2020-04-27 06:35:00|2856.89|2856.29|2853.89|2853.29|2857.64|2857.04|2852.89|2852.29|1664
1587969600000|2020-04-27 06:40:00|2854.01|2853.41|2854.64|2854.04|2854.89|2854.29|2852.14|2851.54|1357
1587969900000|2020-04-27 06:45:00|2854.89|2854.29|2853.39|2852.79|2855.64|2855.04|2852.39|2851.79|1663
1587970200000|2020-04-27 06:50:00|2853.64|2853.04|2853.64|2853.04|2855.14|2854.54|2852.14|2851.54|1364
1587970500000|2020-04-27 06:55:00|2853.76|2853.16|2854.89|2854.29|2855.39|2854.79|2851.14|2850.54|2001
1587970800000|2020-04-27 07:00:00|2855.14|2854.54|2853.39|2852.79|2856.14|2855.54|2851.26|2850.66|3542
1587971100000|2020-04-27 07:05:00|2853.01|2852.41|2853.14|2852.54|2855.64|2855.04|2851.14|2850.54|2993
1587971400000|2020-04-27 07:10:00|2853.39|2852.79|2856.14|2855.54|2856.64|2856.04|2851.89|2851.29|2766
1587971700000|2020-04-27 07:15:00|2855.89|2855.29|2853.14|2852.54|2856.89|2856.29|2851.89|2851.29|3713
1587972000000|2020-04-27 07:20:00|2853.39|2852.79|2856.39|2855.79|2856.89|2856.29|2853.14|2852.54|3402
1587972300000|2020-04-27 07:25:00|2856.64|2856.04|2854.39|2853.79|2857.39|2856.79|2852.89|2852.29|2250
1587972600000|2020-04-27 07:30:00|2854.51|2853.91|2859.89|2859.29|2860.14|2859.54|2853.64|2853.04|2662
1587972900000|2020-04-27 07:35:00|2859.76|2859.16|2860.39|2859.79|2860.89|2860.29|2858.89|2858.29|2554
1587973200000|2020-04-27 07:40:00|2860.14|2859.54|2860.89|2860.29|2861.89|2861.29|2858.89|2858.29|2091
1587973500000|2020-04-27 07:45:00|2861.39|2860.79|2866.14|2865.54|2866.14|2865.54|2861.39|2860.79|3469
1587973800000|2020-04-27 07:50:00|2866.39|2865.79|2863.14|2862.54|2867.39|2866.79|2863.14|2862.54|3068
1587974100000|2020-04-27 07:55:00|2863.39|2862.79|2864.14|2863.54|2864.39|2863.79|2862.14|2861.54|1650
1587974400000|2020-04-27 08:00:00|2863.89|2863.29|2859.14|2858.54|2864.14|2863.54|2859.14|2858.54|2079
1587974700000|2020-04-27 08:05:00|2859.26|2858.66|2858.39|2857.79|2861.39|2860.79|2857.89|2857.29|1474
1587975000000|2020-04-27 08:10:00|2858.14|2857.54|2859.39|2858.79|2860.64|2860.04|2858.14|2857.54|2481
1587975300000|2020-04-27 08:15:00|2859.14|2858.54|2856.39|2855.79|2859.39|2858.79|2854.89|2854.29|3601
1587975600000|2020-04-27 08:20:00|2856.14|2855.54|2859.89|2859.29|2860.39|2859.79|2855.39|2854.79|2424
1587975900000|2020-04-27 08:25:00|2859.76|2859.16|2858.39|2857.79|2861.14|2860.54|2858.14|2857.54|2170
1587976200000|2020-04-27 08:30:00|2858.14|2857.54|2858.64|2858.04|2858.64|2858.04|2855.64|2855.04|2334
1587976500000|2020-04-27 08:35:00|2858.89|2858.29|2862.26|2861.66|2862.64|2862.04|2858.89|2858.29|2112
1587976800000|2020-04-27 08:40:00|2862.39|2861.79|2861.39|2860.79|2865.14|2864.54|2861.14|2860.54|1938
1587977100000|2020-04-27 08:45:00|2861.64|2861.04|2863.14|2862.54|2863.64|2863.04|2861.39|2860.79|1322
1587977400000|2020-04-27 08:50:00|2863.39|2862.79|2862.89|2862.29|2863.39|2862.79|2860.64|2860.04|1066
1587977700000|2020-04-27 08:55:00|2863.39|2862.79|2862.89|2862.29|2864.14|2863.54|2861.89|2861.29|911
1587978000000|2020-04-27 09:00:00|2862.76|2862.16|2861.14|2860.54|2862.89|2862.29|2858.89|2858.29|1255
1587978300000|2020-04-27 09:05:00|2860.89|2860.29|2859.64|2859.04|2862.14|2861.54|2859.26|2858.66|771
1587978600000|2020-04-27 09:10:00|2859.39|2858.79|2863.64|2863.04|2864.89|2864.29|2859.39|2858.79|1559
1587978900000|2020-04-27 09:15:00|2863.89|2863.29|2865.39|2864.79|2866.01|2865.41|2863.39|2862.79|1499
1587979200000|2020-04-27 09:20:00|2865.64|2865.04|2865.39|2864.79|2866.39|2865.79|2863.89|2863.29|1604
1587979500000|2020-04-27 09:25:00|2865.26|2864.66|2867.89|2867.29|2868.14|2867.54|2864.89|2864.29|1470
1587979800000|2020-04-27 09:30:00|2868.14|2867.54|2869.39|2868.79|2869.64|2869.04|2867.89|2867.29|1971
1587980100000|2020-04-27 09:35:00|2869.26|2868.66|2868.14|2867.54|2869.64|2869.04|2868.01|2867.41|1426
1587980400000|2020-04-27 09:40:00|2867.89|2867.29|2869.39|2868.79|2871.14|2870.54|2866.89|2866.29|2376
1587980700000|2020-04-27 09:45:00|2869.51|2868.91|2867.64|2867.04|2870.01|2869.41|2866.89|2866.29|1566
1587981000000|2020-04-27 09:50:00|2867.89|2867.29|2867.39|2866.79|2868.64|2868.04|2867.01|2866.41|1372
1587981300000|2020-04-27 09:55:00|2867.64|2867.04|2868.76|2868.16|2870.39|2869.79|2867.14|2866.54|1599
1587981600000|2020-04-27 10:00:00|2868.64|2868.04|2863.14|2862.54|2868.64|2868.04|2862.89|2862.29|1869
1587981900000|2020-04-27 10:05:00|2863.26|2862.66|2863.64|2863.04|2864.39|2863.79|2862.89|2862.29|871
1587982200000|2020-04-27 10:10:00|2863.14|2862.54|2865.39|2864.79|2865.39|2864.79|2862.89|2862.29|1114
1587982500000|2020-04-27 10:15:00|2865.64|2865.04|2866.64|2866.04|2867.51|2866.91|2865.51|2864.91|1586
1587982800000|2020-04-27 10:20:00|2866.39|2865.79|2863.64|2863.04|2866.39|2865.79|2863.14|2862.54|1480
1587983100000|2020-04-27 10:25:00|2863.89|2863.29|2864.14|2863.54|2865.14|2864.54|2863.39|2862.79|973
1587983400000|2020-04-27 10:30:00|2864.26|2863.66|2861.89|2861.29|2864.39|2863.79|2861.64|2861.04|1327
1587983700000|2020-04-27 10:35:00|2862.14|2861.54|2865.14|2864.54|2866.14|2865.54|2861.64|2861.04|1753
1587984000000|2020-04-27 10:40:00|2865.26|2864.66|2863.26|2862.66|2865.64|2865.04|2862.39|2861.79|1141
1587984300000|2020-04-27 10:45:00|2863.39|2862.79|2863.89|2863.29|2865.14|2864.54|2862.39|2861.79|1095
1587984600000|2020-04-27 10:50:00|2864.14|2863.54|2863.89|2863.29|2864.89|2864.29|2861.89|2861.29|1628
1587984900000|2020-04-27 10:55:00|2864.14|2863.54|2860.89|2860.29|2864.14|2863.54|2860.76|2860.16|1483
1587985200000|2020-04-27 11:00:00|2860.39|2859.79|2860.14|2859.54|2861.39|2860.79|2859.39|2858.79|2462
1587985500000|2020-04-27 11:05:00|2859.89|2859.29|2859.89|2859.29|2860.89|2860.29|2858.89|2858.29|2386
1587985800000|2020-04-27 11:10:00|2859.64|2859.04|2861.64|2861.04|2861.64|2861.04|2859.14|2858.54|1488
1587986100000|2020-04-27 11:15:00|2861.89|2861.29|2861.14|2860.54|2862.01|2861.41|2859.39|2858.79|2301
1587986400000|2020-04-27 11:20:00|2861.39|2860.79|2862.64|2862.04|2862.89|2862.29|2860.89|2860.29|997
1587986700000|2020-04-27 11:25:00|2862.89|2862.29|2863.39|2862.79|2863.64|2863.04|2862.64|2862.04|803
1587987000000|2020-04-27 11:30:00|2863.64|2863.04|2862.39|2861.79|2864.14|2863.54|2862.14|2861.54|1153
1587987300000|2020-04-27 11:35:00|2862.64|2862.04|2864.14|2863.54|2864.39|2863.79|2862.39|2861.79|1042
1587987600000|2020-04-27 11:40:00|2864.39|2863.79|2864.39|2863.79|2864.39|2863.79|2863.14|2862.54|733
1587987900000|2020-04-27 11:45:00|2864.64|2864.04|2865.39|2864.79|2865.89|2865.29|2864.39|2863.79|1192
1587988200000|2020-04-27 11:50:00|2865.26|2864.66|2864.89|2864.29|2865.64|2865.04|2863.89|2863.29|871
1587988500000|2020-04-27 11:55:00|2865.01|2864.41|2862.64|2862.04|2865.89|2865.29|2862.39|2861.79|1748
1587988800000|2020-04-27 12:00:00|2862.89|2862.29|2862.64|2862.04|2864.64|2864.04|2862.14|2861.54|3137
1587989100000|2020-04-27 12:05:00|2862.89|2862.29|2864.39|2863.79|2864.39|2863.79|2861.89|2861.29|2597
1587989400000|2020-04-27 12:10:00|2864.64|2864.04|2865.14|2864.54|2865.39|2864.79|2863.89|2863.29|1354
1587989700000|2020-04-27 12:15:00|2865.39|2864.79|2868.01|2867.41|2868.26|2867.66|2863.89|2863.29|2750
1587990000000|2020-04-27 12:20:00|2868.14|2867.54|2867.39|2866.79|2868.39|2867.79|2867.01|2866.41|2134
1587990300000|2020-04-27 12:25:00|2867.14|2866.54|2866.64|2866.04|2867.89|2867.29|2866.01|2865.41|2859
1587990600000|2020-04-27 12:30:00|2866.39|2865.79|2866.64|2866.04|2871.64|2871.04|2866.39|2865.79|6792
1587990900000|2020-04-27 12:35:00|2866.76|2866.16|2865.39|2864.79|2867.64|2867.04|2864.39|2863.79|4129
1587991200000|2020-04-27 12:40:00|2865.14|2864.54|2865.39|2864.79|2865.89|2865.29|2864.64|2864.04|2025
1587991500000|2020-04-27 12:45:00|2865.64|2865.04|2864.14|2863.54|2866.01|2865.41|2863.89|2863.29|1841
1587991800000|2020-04-27 12:50:00|2863.89|2863.29|2864.39|2863.79|2866.14|2865.54|2863.64|2863.04|2852
1587992100000|2020-04-27 12:55:00|2864.64|2864.04|2863.64|2863.04|2865.14|2864.54|2863.14|2862.54|2752
1587992400000|2020-04-27 13:00:00|2863.39|2862.79|2867.64|2867.04|2868.14|2867.54|2863.39|2862.79|2759
1587992700000|2020-04-27 13:05:00|2867.89|2867.29|2864.64|2864.04|2868.14|2867.54|2864.64|2864.04|3311
1587993000000|2020-04-27 13:10:00|2865.14|2864.54|2863.89|2863.29|2865.14|2864.54|2861.89|2861.29|4303
1587993300000|2020-04-27 13:15:00|2864.01|2863.41|2863.14|2862.54|2865.64|2865.04|2862.64|2862.04|2516
1587993600000|2020-04-27 13:20:00|2863.39|2862.79|2860.64|2860.04|2864.14|2863.54|2859.89|2859.29|3954
1587993900000|2020-04-27 13:25:00|2860.76|2860.16|2856.39|2855.79|2860.89|2860.29|2855.89|2855.29|9100
1587994200000|2020-04-27 13:30:00|2857.39|2856.79|2857.04|2856.64|2860.54|2860.14|2854.29|2853.89|28411
1587994500000|2020-04-27 13:35:00|2857.79|2857.39|2860.54|2860.14|2862.29|2861.89|2857.04|2856.64|21373
1587994800000|2020-04-27 13:40:00|2860.29|2859.89|2853.54|2853.14|2861.04|2860.64|2852.79|2852.39|20630
1587995100000|2020-04-27 13:45:00|2853.29|2852.89|2857.29|2856.89|2857.29|2856.89|2852.29|2851.89|16363
1587995400000|2020-04-27 13:50:00|2857.54|2857.14|2858.04|2857.64|2859.79|2859.39|2855.29|2854.89|13467
1587995700000|2020-04-27 13:55:00|2857.79|2857.39|2861.29|2860.89|2863.54|2863.14|2856.54|2856.14|23720
1587996000000|2020-04-27 14:00:00|2861.54|2861.14|2861.54|2861.14|2863.79|2863.39|2860.54|2860.14|10526
1587996300000|2020-04-27 14:05:00|2861.79|2861.39|2860.54|2860.14|2862.04|2861.64|2857.79|2857.39|13127
1587996600000|2020-04-27 14:10:00|2860.29|2859.89|2862.54|2862.14|2863.54|2863.14|2857.54|2857.14|10519
1587996900000|2020-04-27 14:15:00|2863.04|2862.64|2867.23|2866.83|2867.23|2866.83|2861.23|2860.83|15105
1587997200000|2020-04-27 14:20:00|2867.48|2867.08|2865.23|2864.83|2869.23|2868.83|2864.48|2864.08|17870
1587997500000|2020-04-27 14:25:00|2864.98|2864.58|2864.73|2864.33|2865.98|2865.58|2861.73|2861.33|12292
1587997800000|2020-04-27 14:30:00|2864.48|2864.08|2864.48|2864.08|2866.23|2865.83|2862.73|2862.33|12406
1587998100000|2020-04-27 14:35:00|2864.23|2863.83|2865.48|2865.08|2865.48|2865.08|2861.23|2860.83|9984
1587998400000|2020-04-27 14:40:00|2865.73|2865.33|2866.73|2866.33|2867.73|2867.33|2863.73|2863.33|9103
1587998700000|2020-04-27 14:45:00|2866.98|2866.58|2866.98|2866.58|2867.23|2866.83|2863.48|2863.08|11246
1587999000000|2020-04-27 14:50:00|2867.23|2866.83|2868.73|2868.33|2870.23|2869.83|2865.98|2865.58|12164
1587999300000|2020-04-27 14:55:00|2868.98|2868.58|2863.48|2863.08|2868.98|2868.58|2862.48|2862.08|11945
1587999600000|2020-04-27 15:00:00|2863.23|2862.83|2865.48|2865.08|2865.98|2865.58|2860.73|2860.33|12994
1587999900000|2020-04-27 15:05:00|2865.23|2864.83|2865.73|2865.33|2865.73|2865.33|2862.23|2861.83|8407
1588000200000|2020-04-27 15:10:00|2865.48|2865.08|2866.23|2865.83|2866.73|2866.33|2863.48|2863.08|7336
1588000500000|2020-04-27 15:15:00|2866.48|2866.08|2870.23|2869.83|2870.23|2869.83|2864.73|2864.33|9719
1588000800000|2020-04-27 15:20:00|2870.48|2870.08|2870.48|2870.08|2871.48|2871.08|2869.73|2869.33|11783
1588001100000|2020-04-27 15:25:00|2870.73|2870.33|2872.73|2872.33|2873.23|2872.83|2870.48|2870.08|10693
1588001400000|2020-04-27 15:30:00|2872.48|2872.08|2875.23|2874.83|2875.73|2875.33|2871.73|2871.33|13492
1588001700000|2020-04-27 15:35:00|2874.98|2874.58|2875.73|2875.33|2876.73|2876.33|2874.23|2873.83|10640
1588002000000|2020-04-27 15:40:00|2875.85|2875.45|2877.85|2877.45|2878.48|2878.08|2874.98|2874.58|10910
1588002300000|2020-04-27 15:45:00|2877.98|2877.58|2877.23|2876.83|2878.23|2877.83|2876.48|2876.08|8016
1588002600000|2020-04-27 15:50:00|2876.98|2876.58|2874.98|2874.58|2878.23|2877.83|2874.73|2874.33|12253
1588002900000|2020-04-27 15:55:00|2875.23|2874.83|2875.73|2875.33|2876.73|2876.33|2874.73|2874.33|5786
1588003200000|2020-04-27 16:00:00|2875.98|2875.58|2871.73|2871.33|2876.73|2876.33|2871.48|2871.08|11278
1588003500000|2020-04-27 16:05:00|2871.98|2871.58|2872.48|2872.08|2873.98|2873.58|2871.48|2871.08|7380
1588003800000|2020-04-27 16:10:00|2872.23|2871.83|2872.98|2872.58|2873.23|2872.83|2870.98|2870.58|6824
1588004100000|2020-04-27 16:15:00|2873.23|2872.83|2875.23|2874.83|2875.48|2875.08|2872.73|2872.33|6344
1588004400000|2020-04-27 16:20:00|2874.98|2874.58|2874.23|2873.83|2875.48|2875.08|2872.73|2872.33|6780
1588004700000|2020-04-27 16:25:00|2874.48|2874.08|2873.73|2873.33|2874.73|2874.33|2871.48|2871.08|6510
1588005000000|2020-04-27 16:30:00|2873.98|2873.58|2877.98|2877.58|2877.98|2877.58|2873.73|2873.33|8188
1588005300000|2020-04-27 16:35:00|2878.23|2877.83|2877.23|2876.83|2880.1|2879.7|2876.73|2876.33|16720
1588005600000|2020-04-27 16:40:00|2876.98|2876.58|2876.98|2876.58|2877.48|2877.08|2875.98|2875.58|6782
1588005900000|2020-04-27 16:45:00|2876.73|2876.33|2876.23|2875.83|2876.73|2876.33|2874.23|2873.83|6974
1588006200000|2020-04-27 16:50:00|2876.48|2876.08|2875.23|2874.83|2877.48|2877.08|2874.98|2874.58|6246
1588006500000|2020-04-27 16:55:00|2875.48|2875.08|2877.48|2877.08|2877.73|2877.33|2874.98|2874.58|5316
1588006800000|2020-04-27 17:00:00|2877.23|2876.83|2873.73|2873.33|2877.23|2876.83|2871.73|2871.33|8866
1588007100000|2020-04-27 17:05:00|2873.98|2873.58|2874.98|2874.58|2875.48|2875.08|2873.98|2873.58|4971
1588007400000|2020-04-27 17:10:00|2875.23|2874.83|2874.98|2874.58|2875.98|2875.58|2873.48|2873.08|5948
1588007700000|2020-04-27 17:15:00|2874.73|2874.33|2870.48|2870.08|2875.48|2875.08|2869.98|2869.58|8256
1588008000000|2020-04-27 17:20:00|2870.73|2870.33|2868.98|2868.58|2871.48|2871.08|2868.73|2868.33|7620
1588008300000|2020-04-27 17:25:00|2868.73|2868.33|2872.23|2871.83|2872.73|2872.33|2868.73|2868.33|7669
1588008600000|2020-04-27 17:30:00|2871.73|2871.33|2870.48|2870.08|2872.98|2872.58|2869.98|2869.58|6891
1588008900000|2020-04-27 17:35:00|2870.73|2870.33|2871.73|2871.33|2872.23|2871.83|2867.98|2867.58|9128
1588009200000|2020-04-27 17:40:00|2871.48|2871.08|2869.23|2868.83|2872.23|2871.83|2868.98|2868.58|6921
1588009500000|2020-04-27 17:45:00|2868.98|2868.58|2869.48|2869.08|2870.98|2870.58|2867.98|2867.58|7208
1588009800000|2020-04-27 17:50:00|2869.23|2868.83|2871.81|2871.41|2871.81|2871.41|2868.98|2868.58|4824
1588010100000|2020-04-27 17:55:00|2872.06|2871.66|2871.48|2871.08|2873.42|2873.02|2870.98|2870.58|7358
1588010400000|2020-04-27 18:00:00|2871.73|2871.33|2874.48|2874.08|2875.48|2875.08|2871.73|2871.33|7148
1588010700000|2020-04-27 18:05:00|2874.23|2873.83|2874.98|2874.58|2875.48|2875.08|2873.48|2873.08|4913
1588011000000|2020-04-27 18:10:00|2874.85|2874.45|2875.98|2875.58|2877.23|2876.83|2874.73|2874.33|5713
1588011300000|2020-04-27 18:15:00|2876.23|2875.83|2876.48|2876.08|2877.23|2876.83|2874.98|2874.58|4980
1588011600000|2020-04-27 18:20:00|2876.23|2875.83|2876.23|2875.83|2877.48|2877.08|2875.23|2874.83|4045
1588011900000|2020-04-27 18:25:00|2876.1|2875.7|2874.98|2874.58|2876.73|2876.33|2874.73|2874.33|5229
1588012200000|2020-04-27 18:30:00|2874.73|2874.33|2875.98|2875.58|2877.73|2877.33|2873.98|2873.58|5960
1588012500000|2020-04-27 18:35:00|2876.23|2875.83|2877.23|2876.83|2877.48|2877.08|2875.23|2874.83|4218
1588012800000|2020-04-27 18:40:00|2877.48|2877.08|2878.73|2878.33|2880.98|2880.58|2877.48|2877.08|12394
1588013100000|2020-04-27 18:45:00|2878.48|2878.08|2882.23|2881.83|2882.23|2881.83|2878.48|2878.08|6532
1588013400000|2020-04-27 18:50:00|2881.98|2881.58|2880.98|2880.58|2881.98|2881.58|2880.48|2880.08|5731
1588013700000|2020-04-27 18:55:00|2881.23|2880.83|2879.98|2879.58|2881.48|2881.08|2878.98|2878.58|9092
1588014000000|2020-04-27 19:00:00|2879.85|2879.45|2882.73|2882.33|2883.23|2882.83|2879.48|2879.08|7540
1588014300000|2020-04-27 19:05:00|2882.48|2882.08|2879.23|2878.83|2883.35|2882.95|2879.23|2878.83|8273
1588014600000|2020-04-27 19:10:00|2878.98|2878.58|2882.48|2882.08|2883.23|2882.83|2878.98|2878.58|7320
1588014900000|2020-04-27 19:15:00|2882.23|2881.83|2882.98|2882.58|2883.73|2883.33|2881.23|2880.83|9519
1588015200000|2020-04-27 19:20:00|2882.82|2882.42|2883.82|2883.42|2885.07|2884.67|2882.82|2882.42|10966
1588015500000|2020-04-27 19:25:00|2883.57|2883.17|2881.32|2880.92|2883.57|2883.17|2880.57|2880.17|8586
1588015800000|2020-04-27 19:30:00|2881.57|2881.17|2883.82|2883.42|2883.82|2883.42|2880.82|2880.42|9608
1588016100000|2020-04-27 19:35:00|2883.57|2883.17|2884.57|2884.17|2886.32|2885.92|2883.57|2883.17|9428
1588016400000|2020-04-27 19:40:00|2884.82|2884.42|2888.07|2887.67|2888.07|2887.67|2884.07|2883.67|12873
1588016700000|2020-04-27 19:45:00|2887.82|2887.42|2887.07|2886.67|2887.82|2887.42|2884.82|2884.42|12900
1588017000000|2020-04-27 19:50:00|2889.07|2888.67|2883.19|2882.79|2889.07|2888.67|2881.57|2881.17|22803
1588017300000|2020-04-27 19:55:00|2883.57|2883.17|2876.82|2876.42|2883.57|2883.17|2876.57|2876.17|70325
1588017600000|2020-04-27 20:00:00|2876.8|2876.4|2877.15|2876.55|2878.9|2878.3|2875.65|2875.05|27172
1588017900000|2020-04-27 20:05:00|2876.9|2876.3|2874.15|2873.55|2877.65|2877.05|2874.02|2873.42|7911
1588018200000|2020-04-27 20:10:00|2873.9|2873.3|2877.42|2875.92|2877.65|2877.05|2873.9|2873.3|8902
1588018500000|2020-04-27 20:15:00|2877.45|2875.95|2877.66|2876.16|2877.7|2876.2|2876.54|2875.04|33
1588018800000|2020-04-27 20:20:00|2877.7|2876.2|2878.81|2877.31|2879.07|2877.57|2877.45|2875.95|0
1588019100000|2020-04-27 20:25:00|2878.85|2877.35|2878.92|2877.42|2879.28|2877.78|2878.85|2877.35|0
1588019400000|2020-04-27 20:30:00|2877.27|2876.67|2876.02|2875.42|2877.77|2877.17|2875.02|2874.42|1980
1588019700000|2020-04-27 20:35:00|2875.77|2875.17|2876.27|2875.67|2877.02|2876.42|2875.77|2875.17|952
1588020000000|2020-04-27 20:40:00|2876.52|2875.92|2875.52|2874.92|2876.52|2875.92|2875.27|2874.67|652
1588020300000|2020-04-27 20:45:00|2875.27|2874.67|2875.77|2875.17|2876.02|2875.42|2875.27|2874.67|521
1588020600000|2020-04-27 20:50:00|2876.02|2875.42|2876.27|2875.67|2876.52|2875.92|2875.77|2875.17|1162
1588020900000|2020-04-27 20:55:00|2876.02|2875.42|2875.61|2874.11|2877.02|2876.42|2875.02|2874.11|1515
1588021200000|2020-04-27 21:00:00|2875.5|2874|2876.37|2874.87|2876.37|2874.87|2875.5|2874|0
1588021500000|2020-04-27 21:05:00|2876.3|2874.8|2876.3|2874.8|2876.33|2874.83|2876.3|2874.8|0
1588021800000|2020-04-27 21:10:00|2876.37|2874.87|2876.3|2874.8|2876.37|2874.87|2876.26|2874.76|0
1588022100000|2020-04-27 21:15:00|2876.22|2874.72|2876.01|2874.51|2876.41|2874.91|2876.01|2874.51|0
1588022400000|2020-04-27 21:20:00|2876.15|2874.65|2876.26|2874.76|2876.37|2874.87|2875.97|2874.47|0
1588022700000|2020-04-27 21:25:00|2876.12|2874.62|2876.37|2874.87|2876.37|2874.87|2875.97|2874.47|0
1588023000000|2020-04-27 21:30:00|2876.19|2874.69|2876.52|2875.02|2876.52|2875.02|2876.12|2874.62|0
1588023300000|2020-04-27 21:35:00|2876.59|2875.09|2876.66|2875.16|2876.92|2875.42|2876.41|2874.91|0
1588023600000|2020-04-27 21:40:00|2876.55|2875.05|2875.83|2874.33|2876.55|2875.05|2875.43|2873.93|0
1588023900000|2020-04-27 21:45:00|2876.22|2874.72|2876.63|2875.13|2876.63|2875.13|2876.12|2874.62|0
1588024200000|2020-04-27 21:50:00|2876.66|2875.16|2876.81|2875.31|2876.81|2875.31|2876.3|2874.8|0
1588024500000|2020-04-27 21:55:00|2876.95|2875.45|2876.88|2875.38|2877.06|2875.56|2876.66|2875.16|0
1588024800000|2020-04-27 22:00:00|2876.99|2875.49|2872.9|2872.3|2877.02|2875.92|2871.52|2870.92|1866
1588025100000|2020-04-27 22:05:00|2873.65|2873.05|2872.65|2872.05|2874.15|2873.55|2872.65|2872.05|422
1588025400000|2020-04-27 22:10:00|2872.4|2871.8|2871.4|2870.8|2872.65|2872.05|2870.9|2870.3|477
1588025700000|2020-04-27 22:15:00|2871.15|2870.55|2873.15|2872.55|2874.15|2873.55|2871.15|2870.55|471
1588026000000|2020-04-27 22:20:00|2873.4|2872.8|2874.65|2874.05|2874.65|2874.05|2873.4|2872.8|349
1588026300000|2020-04-27 22:25:00|2874.4|2873.8|2876.4|2875.8|2877.02|2876.42|2874.4|2873.8|647
1588026600000|2020-04-27 22:30:00|2876.65|2876.05|2873.9|2873.3|2876.65|2876.05|2873.65|2873.05|371
1588026900000|2020-04-27 22:35:00|2874.27|2873.67|2874.9|2874.3|2876.15|2875.55|2874.27|2873.67|193
1588027200000|2020-04-27 22:40:00|2875.15|2874.55|2874.9|2874.3|2875.4|2874.8|2873.65|2873.05|233
1588027500000|2020-04-27 22:45:00|2875.15|2874.55|2874.15|2873.55|2876.15|2875.55|2874.15|2873.55|208
1588027800000|2020-04-27 22:50:00|2874.02|2873.42|2873.77|2873.17|2874.77|2874.17|2873.15|2872.55|215
1588028100000|2020-04-27 22:55:00|2873.9|2873.3|2874.15|2873.55|2874.15|2873.55|2873.4|2872.8|59
1588028400000|2020-04-27 23:00:00|2873.9|2873.3|2876.77|2876.17|2877.9|2877.3|2873.4|2872.8|670
1588028700000|2020-04-27 23:05:00|2876.9|2876.3|2875.77|2875.17|2876.9|2876.3|2874.77|2874.17|349
1588029000000|2020-04-27 23:10:00|2875.9|2875.3|2877.4|2876.8|2877.4|2876.8|2875.4|2874.8|224
1588029300000|2020-04-27 23:15:00|2877.52|2876.92|2879.9|2879.3|2880.65|2880.05|2877.52|2876.92|944
1588029600000|2020-04-27 23:20:00|2879.52|2878.92|2877.65|2877.05|2879.52|2878.92|2877.4|2876.8|517
1588029900000|2020-04-27 23:25:00|2877.4|2876.8|2877.15|2876.55|2877.9|2877.3|2876.15|2875.55|506
1588030200000|2020-04-27 23:30:00|2877.65|2877.05|2877.65|2877.05|2877.9|2877.3|2875.9|2875.3|481
1588030500000|2020-04-27 23:35:00|2877.52|2876.92|2876.65|2876.05|2877.77|2877.17|2876.4|2875.8|410
1588030800000|2020-04-27 23:40:00|2876.9|2876.3|2876.9|2876.3|2876.9|2876.3|2875.9|2875.3|295
1588031100000|2020-04-27 23:45:00|2876.77|2876.17|2877.4|2876.8|2877.9|2877.3|2876.65|2876.05|514
1588031400000|2020-04-27 23:50:00|2877.15|2876.55|2874.9|2874.3|2877.15|2876.55|2874.15|2873.55|544
1588031700000|2020-04-27 23:55:00|2874.77|2874.17|2875.52|2874.92|2875.9|2875.3|2874.4|2873.8|372
1588032000000|2020-04-28 00:00:00|2875.4|2874.8|2872.4|2871.8|2876.27|2875.67|2871.65|2871.05|1468
1588032300000|2020-04-28 00:05:00|2872.15|2871.55|2873.27|2872.67|2873.52|2872.92|2871.15|2870.55|956
1588032600000|2020-04-28 00:10:00|2873.15|2872.55|2876.4|2875.8|2876.65|2876.05|2872.27|2871.67|1011
1588032900000|2020-04-28 00:15:00|2876.65|2876.05|2877.15|2876.55|2877.9|2877.3|2875.9|2875.3|1039
1588033200000|2020-04-28 00:20:00|2877.4|2876.8|2877.15|2876.55|2877.9|2877.3|2875.9|2875.3|882
1588033500000|2020-04-28 00:25:00|2877.27|2876.67|2876.4|2875.8|2877.9|2877.3|2876.15|2875.55|530
1588033800000|2020-04-28 00:30:00|2876.9|2876.3|2877.02|2876.42|2877.9|2877.3|2874.65|2874.05|860
1588034100000|2020-04-28 00:35:00|2877.15|2876.55|2876.4|2875.8|2878.15|2877.55|2876.27|2875.67|1029
1588034400000|2020-04-28 00:40:00|2876.65|2876.05|2881.02|2880.42|2882.15|2881.55|2876.65|2876.05|1578
1588034700000|2020-04-28 00:45:00|2881.15|2880.55|2880.4|2879.8|2881.9|2881.3|2879.02|2878.42|1129
1588035000000|2020-04-28 00:50:00|2880.52|2879.92|2879.65|2879.05|2880.9|2880.3|2879.15|2878.55|582
1588035300000|2020-04-28 00:55:00|2879.4|2878.8|2879.4|2878.8|2879.65|2879.05|2878.15|2877.55|849
1588035600000|2020-04-28 01:00:00|2879.15|2878.55|2873.52|2872.92|2879.15|2878.55|2873.27|2872.67|1613
1588035900000|2020-04-28 01:05:00|2873.65|2873.05|2874.9|2874.3|2875.15|2874.55|2873.15|2872.55|965
1588036200000|2020-04-28 01:10:00|2874.65|2874.05|2870.9|2870.3|2875.65|2875.05|2869.4|2868.8|1841
1588036500000|2020-04-28 01:15:00|2870.65|2870.05|2870.4|2869.8|2870.65|2870.05|2868.15|2867.55|2448
1588036800000|2020-04-28 01:20:00|2870.27|2869.67|2869.4|2868.8|2871.4|2870.8|2868.15|2867.55|1481
1588037100000|2020-04-28 01:25:00|2869.27|2868.67|2868.65|2868.05|2871.15|2870.55|2868.52|2867.92|905
1588037400000|2020-04-28 01:30:00|2868.9|2868.3|2869.9|2869.3|2869.9|2869.3|2868.15|2867.55|1527
1588037700000|2020-04-28 01:35:00|2869.77|2869.17|2869.65|2869.05|2869.9|2869.3|2868.15|2867.55|701
1588038000000|2020-04-28 01:40:00|2869.77|2869.17|2870.65|2870.05|2871.4|2870.8|2868.15|2867.55|2019
1588038300000|2020-04-28 01:45:00|2870.9|2870.3|2865.4|2864.8|2870.9|2870.3|2864.4|2863.8|2663
1588038600000|2020-04-28 01:50:00|2865.65|2865.05|2863.15|2862.55|2867.15|2866.55|2862.65|2862.05|1748
1588038900000|2020-04-28 01:55:00|2862.9|2862.3|2863.65|2863.05|2864.52|2863.92|2862.4|2861.8|1014
1588039200000|2020-04-28 02:00:00|2863.9|2863.3|2863.4|2862.8|2864.4|2863.8|2862.15|2861.55|1021
1588039500000|2020-04-28 02:05:00|2863.65|2863.05|2865.15|2864.55|2865.15|2864.55|2863.65|2863.05|646
1588039800000|2020-04-28 02:10:00|2865.4|2864.8|2865.4|2864.8|2865.9|2865.3|2864.4|2863.8|472
1588040100000|2020-04-28 02:15:00|2865.27|2864.67|2866.65|2866.05|2867.15|2866.55|2864.9|2864.3|625
1588040400000|2020-04-28 02:20:00|2866.4|2865.8|2865.9|2865.3|2866.4|2865.8|2865.02|2864.42|317
1588040700000|2020-04-28 02:25:00|2866.15|2865.55|2864.15|2863.55|2866.9|2866.3|2863.9|2863.3|618
1588041000000|2020-04-28 02:30:00|2864.02|2863.42|2865.65|2865.05|2867.15|2866.55|2863.9|2863.3|790
1588041300000|2020-04-28 02:35:00|2865.9|2865.3|2866.9|2866.3|2866.9|2866.3|2864.77|2864.17|392
1588041600000|2020-04-28 02:40:00|2867.15|2866.55|2867.9|2867.3|2869.15|2868.55|2867.15|2866.55|890
1588041900000|2020-04-28 02:45:00|2867.77|2867.17|2868.4|2867.8|2869.4|2868.8|2866.9|2866.3|553
1588042200000|2020-04-28 02:50:00|2868.27|2867.67|2867.65|2867.05|2868.65|2868.05|2867.4|2866.8|282
1588042500000|2020-04-28 02:55:00|2867.77|2867.17|2867.9|2867.3|2869.4|2868.8|2867.27|2866.67|497
1588042800000|2020-04-28 03:00:00|2868.02|2867.42|2864.9|2864.3|2869.27|2868.67|2864.65|2864.05|608
1588043100000|2020-04-28 03:05:00|2865.15|2864.55|2863.4|2862.8|2865.4|2864.8|2863.4|2862.8|1012
1588043400000|2020-04-28 03:10:00|2863.52|2862.92|2864.9|2864.3|2865.4|2864.8|2863.4|2862.8|553
1588043700000|2020-04-28 03:15:00|2864.65|2864.05|2865.15|2864.55|2865.4|2864.8|2863.9|2863.3|356
1588044000000|2020-04-28 03:20:00|2865.27|2864.67|2864.9|2864.3|2866.15|2865.55|2863.9|2863.3|523
1588044300000|2020-04-28 03:25:00|2865.15|2864.55|2865.9|2865.3|2865.9|2865.3|2864.02|2863.42|214
1588044600000|2020-04-28 03:30:00|2866.4|2865.8|2866.9|2866.3|2866.9|2866.3|2865.9|2865.3|1110
1588044900000|2020-04-28 03:35:00|2866.65|2866.05|2866.9|2866.3|2866.9|2866.3|2866.15|2865.55|581
1588045200000|2020-04-28 03:40:00|2866.77|2866.17|2866.52|2865.92|2866.9|2866.3|2865.15|2864.55|355
1588045500000|2020-04-28 03:45:00|2866.4|2865.8|2866.65|2866.05|2866.65|2866.05|2865.65|2865.05|263
1588045800000|2020-04-28 03:50:00|2866.4|2865.8|2865.9|2865.3|2866.4|2865.8|2865.65|2865.05|170
1588046100000|2020-04-28 03:55:00|2866.15|2865.55|2864.9|2864.3|2866.4|2865.8|2863.65|2863.05|368
1588046400000|2020-04-28 04:00:00|2865.02|2864.42|2864.4|2863.8|2865.27|2864.67|2864.27|2863.67|220
1588046700000|2020-04-28 04:05:00|2864.27|2863.67|2861.15|2860.55|2864.27|2863.67|2860.27|2859.67|1198
1588047000000|2020-04-28 04:10:00|2860.9|2860.3|2860.65|2860.05|2861.15|2860.55|2859.15|2858.55|803
1588047300000|2020-04-28 04:15:00|2860.9|2860.3|2861.4|2860.8|2861.77|2861.17|2859.65|2859.05|377
1588047600000|2020-04-28 04:20:00|2861.65|2861.05|2861.4|2860.8|2861.65|2861.05|2860.4|2859.8|196
1588047900000|2020-04-28 04:25:00|2861.65|2861.05|2864.4|2863.8|2864.4|2863.8|2861.65|2861.05|361
1588048200000|2020-04-28 04:30:00|2864.15|2863.55|2864.52|2863.92|2864.65|2864.05|2862.9|2862.3|519
1588048500000|2020-04-28 04:35:00|2864.4|2863.8|2865.02|2864.42|2866.15|2865.55|2863.9|2863.3|531
1588048800000|2020-04-28 04:40:00|2864.9|2864.3|2864.4|2863.8|2866.15|2865.55|2863.9|2863.3|205
1588049100000|2020-04-28 04:45:00|2864.9|2864.3|2864.77|2864.17|2865.9|2865.3|2864.52|2863.92|166
1588049400000|2020-04-28 04:50:00|2864.9|2864.3|2866.15|2865.55|2866.15|2865.55|2864.27|2863.67|175
1588049700000|2020-04-28 04:55:00|2866.02|2865.42|2866.4|2865.8|2866.9|2866.3|2865.65|2865.05|3448
1588050000000|2020-04-28 05:00:00|2866.52|2865.92|2866.65|2866.05|2866.9|2866.3|2864.52|2863.92|1068
1588050300000|2020-04-28 05:05:00|2866.9|2866.3|2866.4|2865.8|2866.9|2866.3|2865.65|2865.05|263
1588050600000|2020-04-28 05:10:00|2866.65|2866.05|2868.52|2867.92|2871.27|2870.67|2866.4|2865.8|1800
1588050900000|2020-04-28 05:15:00|2868.9|2868.3|2871.77|2871.17|2872.65|2872.05|2868.4|2867.8|601
1588051200000|2020-04-28 05:20:00|2871.65|2871.05|2873.15|2872.55|2873.15|2872.55|2870.4|2869.8|594
1588051500000|2020-04-28 05:25:00|2873.27|2872.67|2871.4|2870.8|2873.4|2872.8|2870.9|2870.3|600
1588051800000|2020-04-28 05:30:00|2871.65|2871.05|2871.15|2870.55|2872.52|2871.92|2869.9|2869.3|438
1588052100000|2020-04-28 05:35:00|2871.4|2870.8|2873.65|2873.05|2874.02|2873.42|2871.4|2870.8|463
1588052400000|2020-04-28 05:40:00|2873.4|2872.8|2872.9|2872.3|2874.4|2873.8|2872.15|2871.55|342
1588052700000|2020-04-28 05:45:00|2873.4|2872.8|2872.9|2872.3|2873.77|2873.17|2871.15|2870.55|414
1588053000000|2020-04-28 05:50:00|2872.65|2872.05|2873.65|2873.05|2873.9|2873.3|2871.77|2871.17|376
1588053300000|2020-04-28 05:55:00|2873.9|2873.3|2872.9|2872.3|2876.9|2876.3|2872.15|2871.55|1493
1588053600000|2020-04-28 06:00:00|2872.65|2872.05|2871.27|2870.67|2872.9|2872.3|2868.9|2868.3|1037
1588053900000|2020-04-28 06:05:00|2871.4|2870.8|2873.9|2873.3|2874.65|2874.05|2871.4|2870.8|813
1588054200000|2020-04-28 06:10:00|2874.02|2873.42|2874.9|2874.3|2874.9|2874.3|2873.02|2872.42|704
1588054500000|2020-04-28 06:15:00|2875.15|2874.55|2875.9|2875.3|2876.9|2876.3|2875.15|2874.55|871
1588054800000|2020-04-28 06:20:00|2875.65|2875.05|2874.4|2873.8|2876.65|2876.05|2873.9|2873.3|770
1588055100000|2020-04-28 06:25:00|2874.15|2873.55|2874.4|2873.8|2874.9|2874.3|2872.52|2871.92|654
1588055400000|2020-04-28 06:30:00|2874.15|2873.55|2871.9|2871.3|2874.65|2874.05|2871.65|2871.05|657
1588055700000|2020-04-28 06:35:00|2871.77|2871.17|2873.65|2873.05|2873.9|2873.3|2871.27|2870.67|368
1588056000000|2020-04-28 06:40:00|2873.9|2873.3|2874.02|2873.42|2874.9|2874.3|2872.65|2872.05|453
1588056300000|2020-04-28 06:45:00|2874.15|2873.55|2872.15|2871.55|2874.15|2873.55|2871.65|2871.05|386
1588056600000|2020-04-28 06:50:00|2872.02|2871.42|2872.15|2871.55|2872.9|2872.3|2871.15|2870.55|394
1588056900000|2020-04-28 06:55:00|2871.9|2871.3|2871.4|2870.8|2872.4|2871.8|2871.15|2870.55|449
1588057200000|2020-04-28 07:00:00|2871.9|2871.3|2871.9|2871.3|2873.9|2873.3|2870.15|2869.55|2143
1588057500000|2020-04-28 07:05:00|2872.15|2871.55|2874.4|2873.8|2874.4|2873.8|2870.9|2870.3|1301
1588057800000|2020-04-28 07:10:00|2874.9|2874.3|2872.4|2871.8|2875.9|2875.3|2871.9|2871.3|1553
1588058100000|2020-04-28 07:15:00|2872.02|2871.42|2874.65|2874.05|2874.9|2874.3|2871.15|2870.55|1005
1588058400000|2020-04-28 07:20:00|2874.9|2874.3|2878.15|2877.55|2878.4|2877.8|2874.15|2873.55|1946
1588058700000|2020-04-28 07:25:00|2878.4|2877.8|2876.65|2876.05|2881.9|2881.3|2876.4|2875.8|2986
1588059000000|2020-04-28 07:30:00|2876.9|2876.3|2876.9|2876.3|2878.4|2877.8|2875.65|2875.05|2211
1588059300000|2020-04-28 07:35:00|2876.65|2876.05|2878.9|2878.3|2879.4|2878.8|2876.4|2875.8|1237
1588059600000|2020-04-28 07:40:00|2879.4|2878.8|2883.15|2882.55|2883.65|2883.05|2879.4|2878.8|2616
1588059900000|2020-04-28 07:45:00|2882.9|2882.3|2882.9|2882.3|2884.65|2884.05|2882.15|2881.55|2095
1588060200000|2020-04-28 07:50:00|2883.15|2882.55|2888.4|2887.8|2889.65|2889.05|2883.15|2882.55|3921
1588060500000|2020-04-28 07:55:00|2888.52|2887.92|2888.4|2887.8|2890.65|2890.05|2887.65|2887.05|3282
1588060800000|2020-04-28 08:00:00|2888.65|2888.05|2885.4|2884.8|2889.4|2888.8|2885.4|2884.8|2520
1588061100000|2020-04-28 08:05:00|2885.65|2885.05|2881.4|2880.8|2885.65|2885.05|2881.15|2880.55|3617
1588061400000|2020-04-28 08:10:00|2881.15|2880.55|2883.65|2883.05|2884.65|2884.05|2880.65|2880.05|2328
1588061700000|2020-04-28 08:15:00|2883.4|2882.8|2883.4|2882.8|2885.65|2885.05|2883.4|2882.8|1721
1588062000000|2020-04-28 08:20:00|2883.15|2882.55|2886.9|2886.3|2886.9|2886.3|2882.4|2881.8|1631
1588062300000|2020-04-28 08:25:00|2886.77|2886.17|2884.9|2884.3|2887.15|2886.55|2883.65|2883.05|1275
1588062600000|2020-04-28 08:30:00|2884.65|2884.05|2884.15|2883.55|2885.4|2884.8|2883.4|2882.8|651
1588062900000|2020-04-28 08:35:00|2884.65|2884.05|2888.15|2887.55|2888.9|2888.3|2884.4|2883.8|2324
1588063200000|2020-04-28 08:40:00|2888.4|2887.8|2887.65|2887.05|2888.65|2888.05|2886.4|2885.8|2005
1588063500000|2020-04-28 08:45:00|2887.9|2887.3|2883.65|2883.05|2888.15|2887.55|2882.9|2882.3|2108
1588063800000|2020-04-28 08:50:00|2883.4|2882.8|2885.9|2885.3|2887.15|2886.55|2883.4|2882.8|1984
1588064100000|2020-04-28 08:55:00|2885.65|2885.05|2885.4|2884.8|2886.15|2885.55|2884.4|2883.8|1043
1588064400000|2020-04-28 09:00:00|2885.65|2885.05|2887.9|2887.3|2887.9|2887.3|2884.65|2884.05|996
1588064700000|2020-04-28 09:05:00|2887.65|2887.05|2887.65|2887.05|2888.15|2887.55|2886.4|2885.8|1451
1588065000000|2020-04-28 09:10:00|2887.9|2887.3|2888.9|2888.3|2889.15|2888.55|2887.4|2886.8|1279
1588065300000|2020-04-28 09:15:00|2888.65|2888.05|2896.65|2896.05|2896.65|2896.05|2888.65|2888.05|6504
1588065600000|2020-04-28 09:20:00|2896.9|2896.3|2902.9|2902.3|2903.15|2902.55|2896.9|2896.3|9192
1588065900000|2020-04-28 09:25:00|2902.65|2902.05|2903.9|2903.3|2907.65|2907.05|2902.4|2901.8|5254
1588066200000|2020-04-28 09:30:00|2903.65|2903.05|2902.9|2902.3|2904.9|2904.3|2902.15|2901.55|2837
1588066500000|2020-04-28 09:35:00|2903.02|2902.42|2906.9|2906.3|2906.9|2906.3|2902.65|2902.05|3816
1588066800000|2020-04-28 09:40:00|2907.15|2906.55|2905.4|2904.8|2907.9|2907.3|2904.65|2904.05|4289
1588067100000|2020-04-28 09:45:00|2905.65|2905.05|2906.65|2906.05|2907.15|2906.55|2903.9|2903.3|3447
1588067400000|2020-04-28 09:50:00|2906.4|2905.8|2909.9|2909.3|2913.52|2912.92|2906.4|2905.8|7242
1588067700000|2020-04-28 09:55:00|2910.15|2909.55|2912.9|2912.3|2913.4|2912.8|2909.4|2908.8|4014
1588068000000|2020-04-28 10:00:00|2913.15|2912.55|2909.4|2908.8|2915.4|2914.8|2908.65|2908.05|5343
1588068300000|2020-04-28 10:05:00|2909.15|2908.55|2910.15|2909.55|2910.9|2910.3|2908.4|2907.8|3287
1588068600000|2020-04-28 10:10:00|2910.02|2909.42|2908.4|2907.8|2910.9|2910.3|2908.15|2907.55|2227
1588068900000|2020-04-28 10:15:00|2908.27|2907.67|2909.15|2908.55|2910.65|2910.05|2908.27|2907.67|3168
1588069200000|2020-04-28 10:20:00|2908.65|2908.05|2909.9|2909.3|2910.65|2910.05|2908.4|2907.8|3182
1588069500000|2020-04-28 10:25:00|2910.15|2909.55|2909.9|2909.3|2911.4|2910.8|2908.15|2907.55|3124
1588069800000|2020-04-28 10:30:00|2909.65|2909.05|2908.65|2908.05|2910.15|2909.55|2908.4|2907.8|1555
1588070100000|2020-04-28 10:35:00|2908.77|2908.17|2912.15|2911.55|2913.15|2912.55|2908.77|2908.17|2885
1588070400000|2020-04-28 10:40:00|2912.27|2911.67|2912.65|2912.05|2915.27|2914.67|2911.65|2911.05|3695
1588070700000|2020-04-28 10:45:00|2912.77|2912.17|2910.15|2909.55|2913.65|2913.05|2909.77|2909.17|2192
1588071000000|2020-04-28 10:50:00|2910.27|2909.67|2909.02|2908.42|2910.77|2910.17|2908.9|2908.3|1316
1588071300000|2020-04-28 10:55:00|2908.9|2908.3|2908.9|2908.3|2909.4|2908.8|2908.15|2907.55|1960
1588071600000|2020-04-28 11:00:00|2908.77|2908.17|2907.9|2907.3|2908.9|2908.3|2906.15|2905.55|3880
1588071900000|2020-04-28 11:05:00|2907.77|2907.17|2907.15|2906.55|2908.15|2907.55|2906.65|2906.05|1918
1588072200000|2020-04-28 11:10:00|2907.4|2906.8|2909.65|2909.05|2910.4|2909.8|2907.4|2906.8|2574
1588072500000|2020-04-28 11:15:00|2909.9|2909.3|2911.65|2911.05|2913.65|2913.05|2909.65|2909.05|3693
1588072800000|2020-04-28 11:20:00|2911.4|2910.8|2911.9|2911.3|2911.9|2911.3|2910.4|2909.8|2652
1588073100000|2020-04-28 11:25:00|2911.65|2911.05|2913.9|2913.3|2913.9|2913.3|2911.65|2911.05|2476
1588073400000|2020-04-28 11:30:00|2914.15|2913.55|2912.65|2912.05|2914.65|2914.05|2910.9|2910.3|3234
1588073700000|2020-04-28 11:35:00|2912.77|2912.17|2913.15|2912.55|2913.65|2913.05|2912.02|2911.42|2274
1588074000000|2020-04-28 11:40:00|2913.02|2912.42|2910.15|2909.55|2913.77|2913.17|2910.15|2909.55|1819
1588074300000|2020-04-28 11:45:00|2910.4|2909.8|2911.65|2911.05|2912.15|2911.55|2910.27|2909.67|1748
1588074600000|2020-04-28 11:50:00|2911.4|2910.8|2913.15|2912.55|2914.65|2914.05|2911.15|2910.55|3465
1588074900000|2020-04-28 11:55:00|2912.9|2912.3|2914.9|2914.3|2914.9|2914.3|2911.65|2911.05|2691
1588075200000|2020-04-28 12:00:00|2914.65|2914.05|2912.4|2911.8|2917.15|2916.55|2911.9|2911.3|5335
1588075500000|2020-04-28 12:05:00|2912.65|2912.05|2912.4|2911.8|2913.9|2913.3|2911.9|2911.3|2796
1588075800000|2020-04-28 12:10:00|2912.52|2911.92|2912.9|2912.3|2914.4|2913.8|2911.15|2910.55|3307
1588076100000|2020-04-28 12:15:00|2912.4|2911.8|2913.4|2912.8|2914.4|2913.8|2911.9|2911.3|2459
1588076400000|2020-04-28 12:20:00|2913.52|2912.92|2914.9|2914.3|2915.4|2914.8|2912.65|2912.05|2970
1588076700000|2020-04-28 12:25:00|2915.15|2914.55|2915.65|2915.05|2916.9|2916.3|2913.4|2912.8|4963
1588077000000|2020-04-28 12:30:00|2915.9|2915.3|2915.9|2915.3|2916.9|2916.3|2915.65|2915.05|3651
1588077300000|2020-04-28 12:35:00|2916.4|2915.8|2915.4|2914.8|2918.65|2918.05|2915.4|2914.8|5902
1588077600000|2020-04-28 12:40:00|2915.65|2915.05|2916.65|2916.05|2917.65|2917.05|2914.65|2914.05|3397
1588077900000|2020-04-28 12:45:00|2916.9|2916.3|2917.4|2916.8|2917.65|2917.05|2916.4|2915.8|3210
1588078200000|2020-04-28 12:50:00|2917.15|2916.55|2919.4|2918.8|2919.65|2919.05|2917.15|2916.55|4102
1588078500000|2020-04-28 12:55:00|2919.15|2918.55|2920.15|2919.55|2920.9|2920.3|2918.65|2918.05|5307
1588078800000|2020-04-28 13:00:00|2920.27|2919.67|2919.65|2919.05|2921.4|2920.8|2918.9|2918.3|4727
1588079100000|2020-04-28 13:05:00|2919.4|2918.8|2918.9|2918.3|2920.15|2919.55|2917.15|2916.55|5105
1588079400000|2020-04-28 13:10:00|2919.15|2918.55|2919.9|2919.3|2920.65|2920.05|2918.65|2918.05|3979
1588079700000|2020-04-28 13:15:00|2919.4|2918.8|2919.15|2918.55|2920.4|2919.8|2918.15|2917.55|6365
1588080000000|2020-04-28 13:20:00|2918.9|2918.3|2917.4|2916.8|2918.9|2918.3|2915.9|2915.3|5708
1588080300000|2020-04-28 13:25:00|2917.15|2916.55|2916.65|2916.05|2917.15|2916.55|2914.65|2914.05|6011
1588080600000|2020-04-28 13:30:00|2916.55|2916.15|2911.8|2911.4|2920.05|2919.65|2910.3|2909.9|40953
1588080900000|2020-04-28 13:35:00|2911.55|2911.15|2911.3|2910.9|2913.3|2912.9|2910.05|2909.65|23454
1588081200000|2020-04-28 13:40:00|2911.8|2911.4|2913.8|2913.4|2914.8|2914.4|2909.3|2908.9|21637
1588081500000|2020-04-28 13:45:00|2914.05|2913.65|2911.05|2910.65|2917.05|2916.65|2910.8|2910.4|23795
1588081800000|2020-04-28 13:50:00|2911.3|2910.9|2912.55|2912.15|2915.3|2914.9|2911.3|2910.9|18128
1588082100000|2020-04-28 13:55:00|2912.8|2912.4|2900.55|2900.15|2912.8|2912.4|2900.55|2900.15|25941
1588082400000|2020-04-28 14:00:00|2900.17|2899.77|2900.55|2900.15|2903.05|2902.65|2894.8|2894.4|34708
1588082700000|2020-04-28 14:05:00|2900.8|2900.4|2905.05|2904.65|2905.05|2904.65|2900.8|2900.4|19596
1588083000000|2020-04-28 14:10:00|2904.8|2904.4|2902.55|2902.15|2905.55|2905.15|2900.8|2900.4|14044
1588083300000|2020-04-28 14:15:00|2902.3|2901.9|2900.3|2899.9|2905.8|2905.4|2899.55|2899.15|16315
1588083600000|2020-04-28 14:20:00|2900.05|2899.65|2893.3|2892.9|2900.3|2899.9|2891.3|2890.9|25286
1588083900000|2020-04-28 14:25:00|2892.92|2892.52|2894.3|2893.9|2895.55|2895.15|2891.3|2890.9|17544
1588084200000|2020-04-28 14:30:00|2894.55|2894.15|2890.55|2890.15|2895.3|2894.9|2889.55|2889.15|17104
1588084500000|2020-04-28 14:35:00|2890.8|2890.4|2891.3|2890.9|2894.3|2893.9|2890.8|2890.4|15984
1588084800000|2020-04-28 14:40:00|2890.8|2890.4|2879.55|2879.15|2891.8|2891.4|2878.8|2878.4|24671
1588085100000|2020-04-28 14:45:00|2879.3|2878.9|2881.8|2881.4|2882.8|2882.4|2877.8|2877.4|25654
1588085400000|2020-04-28 14:50:00|2882.05|2881.65|2873.8|2873.4|2882.8|2882.4|2873.3|2872.9|20966
1588085700000|2020-04-28 14:55:00|2874.05|2873.65|2864.55|2864.15|2874.05|2873.65|2862.55|2862.15|37437
1588086000000|2020-04-28 15:00:00|2864.8|2864.4|2869.8|2869.4|2871.3|2870.9|2862.05|2861.65|30901
1588086300000|2020-04-28 15:05:00|2869.55|2869.15|2874.48|2874.08|2875.55|2875.15|2867.3|2866.9|17937
1588086600000|2020-04-28 15:10:00|2874.73|2874.33|2877.23|2876.83|2877.98|2877.58|2873.23|2872.83|16414
1588086900000|2020-04-28 15:15:00|2877.48|2877.08|2872.48|2872.08|2877.73|2877.33|2868.98|2868.58|14940
1588087200000|2020-04-28 15:20:00|2872.73|2872.33|2875.73|2875.33|2876.73|2876.33|2870.23|2869.83|11230
1588087500000|2020-04-28 15:25:00|2875.98|2875.58|2879.48|2879.08|2880.98|2880.58|2874.98|2874.58|14481
1588087800000|2020-04-28 15:30:00|2879.23|2878.83|2882.73|2882.33|2883.23|2882.83|2878.73|2878.33|12823
1588088100000|2020-04-28 15:35:00|2882.98|2882.58|2881.23|2880.83|2884.48|2884.08|2879.98|2879.58|12832
1588088400000|2020-04-28 15:40:00|2881.48|2881.08|2881.48|2881.08|2882.23|2881.83|2879.23|2878.83|12754
1588088700000|2020-04-28 15:45:00|2881.73|2881.33|2878.48|2878.08|2883.23|2882.83|2878.23|2877.83|12319
1588089000000|2020-04-28 15:50:00|2878.98|2878.58|2874.98|2874.58|2880.23|2879.83|2871.73|2871.33|15844
1588089300000|2020-04-28 15:55:00|2875.23|2874.83|2874.48|2874.08|2876.23|2875.83|2872.48|2872.08|10556
1588089600000|2020-04-28 16:00:00|2874.73|2874.33|2872.98|2872.58|2876.98|2876.58|2869.98|2869.58|13414
1588089900000|2020-04-28 16:05:00|2872.73|2872.33|2877.98|2877.58|2878.23|2877.83|2872.6|2872.2|12293
1588090200000|2020-04-28 16:10:00|2878.23|2877.83|2875.73|2875.33|2880.98|2880.58|2875.48|2875.08|11296
1588090500000|2020-04-28 16:15:00|2875.98|2875.58|2865.98|2865.58|2875.98|2875.58|2863.48|2863.08|24135
1588090800000|2020-04-28 16:20:00|2866.23|2865.83|2867.98|2867.58|2869.98|2869.58|2865.73|2865.33|14488
1588091100000|2020-04-28 16:25:00|2868.23|2867.83|2870.73|2870.33|2871.23|2870.83|2866.98|2866.58|9526
1588091400000|2020-04-28 16:30:00|2870.98|2870.58|2873.98|2873.58|2874.23|2873.83|2868.48|2868.08|10964
1588091700000|2020-04-28 16:35:00|2873.73|2873.33|2873.48|2873.08|2875.48|2875.08|2871.98|2871.58|9587
1588092000000|2020-04-28 16:40:00|2873.33|2872.93|2874.33|2873.93|2875.33|2874.93|2872.08|2871.68|8002
1588092300000|2020-04-28 16:45:00|2874.08|2873.68|2874.58|2874.18|2875.08|2874.68|2869.58|2869.18|9186
1588092600000|2020-04-28 16:50:00|2874.33|2873.93|2872.58|2872.18|2876.33|2875.93|2872.33|2871.93|8489
1588092900000|2020-04-28 16:55:00|2872.33|2871.93|2879.58|2879.18|2881.58|2881.18|2872.33|2871.93|14930
1588093200000|2020-04-28 17:00:00|2879.83|2879.43|2881.58|2881.18|2882.58|2882.18|2879.33|2878.93|8459
1588093500000|2020-04-28 17:05:00|2881.83|2881.43|2880.83|2880.43|2882.83|2882.43|2880.08|2879.68|7207
1588093800000|2020-04-28 17:10:00|2881.08|2880.68|2878.08|2877.68|2882.33|2881.93|2877.58|2877.18|9498
1588094100000|2020-04-28 17:15:00|2877.83|2877.43|2877.08|2876.68|2879.33|2878.93|2876.58|2876.18|8942
1588094400000|2020-04-28 17:20:00|2877.33|2876.93|2880.33|2879.93|2880.58|2880.18|2876.83|2876.43|7820
1588094700000|2020-04-28 17:25:00|2880.08|2879.68|2880.33|2879.93|2882.58|2882.18|2878.58|2878.18|6494
1588095000000|2020-04-28 17:30:00|2879.83|2879.43|2878.33|2877.93|2882.08|2881.68|2878.08|2877.68|8421
1588095300000|2020-04-28 17:35:00|2878.08|2877.68|2877.58|2877.18|2879.83|2879.43|2876.33|2875.93|8488
1588095600000|2020-04-28 17:40:00|2877.33|2876.93|2885.33|2884.93|2885.58|2885.18|2876.58|2876.18|12408
1588095900000|2020-04-28 17:45:00|2885.58|2885.18|2884.58|2884.18|2886.08|2885.68|2883.83|2883.43|10483
1588096200000|2020-04-28 17:50:00|2884.83|2884.43|2884.33|2883.93|2885.58|2885.18|2883.58|2883.18|5608
1588096500000|2020-04-28 17:55:00|2884.08|2883.68|2880.83|2880.43|2884.33|2883.93|2879.58|2879.18|6483
1588096800000|2020-04-28 18:00:00|2881.08|2880.68|2885.83|2885.43|2886.83|2886.43|2880.83|2880.43|7500
1588097100000|2020-04-28 18:05:00|2885.58|2885.18|2885.58|2885.18|2885.83|2885.43|2883.08|2882.68|8838
1588097400000|2020-04-28 18:10:00|2885.83|2885.43|2887.58|2887.18|2888.33|2887.93|2885.58|2885.18|13793
1588097700000|2020-04-28 18:15:00|2887.83|2887.43|2887.33|2886.93|2888.58|2888.18|2886.58|2886.18|8017
1588098000000|2020-04-28 18:20:00|2887.58|2887.18|2887.58|2887.18|2888.58|2888.18|2886.58|2886.18|10549
1588098300000|2020-04-28 18:25:00|2887.83|2887.43|2887.33|2886.93|2889.83|2889.43|2885.58|2885.18|12674
1588098600000|2020-04-28 18:30:00|2887.08|2886.68|2887.33|2886.93|2889.58|2889.18|2886.83|2886.43|10193
1588098900000|2020-04-28 18:35:00|2887.58|2887.18|2882.83|2882.43|2887.83|2887.43|2882.58|2882.18|13033
1588099200000|2020-04-28 18:40:00|2882.33|2881.93|2882.08|2881.68|2885.83|2885.43|2881.83|2881.43|13393
1588099500000|2020-04-28 18:45:00|2881.83|2881.43|2884.08|2883.68|2884.08|2883.68|2881.08|2880.68|14457
1588099800000|2020-04-28 18:50:00|2883.58|2883.18|2878.83|2878.43|2886.33|2885.93|2878.83|2878.43|12007
1588100100000|2020-04-28 18:55:00|2878.95|2878.55|2879.83|2879.43|2880.33|2879.93|2877.08|2876.68|9443
1588100400000|2020-04-28 19:00:00|2879.58|2879.18|2881.58|2881.18|2882.58|2882.18|2878.33|2877.93|9238
1588100700000|2020-04-28 19:05:00|2881.83|2881.43|2882.33|2881.93|2883.83|2883.43|2880.33|2879.93|7291
1588101000000|2020-04-28 19:10:00|2882.08|2881.68|2881.58|2881.18|2883.83|2883.43|2880.58|2880.18|6297
1588101300000|2020-04-28 19:15:00|2881.33|2880.93|2882.58|2882.18|2883.58|2883.18|2880.08|2879.68|9524
1588101600000|2020-04-28 19:20:00|2882.64|2882.24|2879.89|2879.49|2887.39|2886.99|2874.64|2874.24|24934
1588101900000|2020-04-28 19:25:00|2880.39|2879.99|2881.89|2881.49|2883.14|2882.74|2880.39|2879.99|8873
1588102200000|2020-04-28 19:30:00|2881.64|2881.24|2878.89|2878.49|2883.39|2882.99|2878.89|2878.49|10722
1588102500000|2020-04-28 19:35:00|2879.14|2878.74|2880.89|2880.49|2880.89|2880.49|2876.39|2875.99|12126
1588102800000|2020-04-28 19:40:00|2881.14|2880.74|2876.89|2876.49|2881.39|2880.99|2876.64|2876.24|9581
1588103100000|2020-04-28 19:45:00|2876.64|2876.24|2868.39|2867.99|2877.39|2876.99|2868.14|2867.74|17248
1588103400000|2020-04-28 19:50:00|2868.51|2868.11|2862.39|2861.99|2869.64|2869.24|2860.89|2860.49|32479
1588103700000|2020-04-28 19:55:00|2862.14|2861.74|2864.89|2864.49|2866.39|2865.99|2861.14|2860.74|69827
1588104000000|2020-04-28 20:00:00|2864.79|2864.39|2868.89|2868.29|2870.01|2869.41|2862.89|2862.29|29064
1588104300000|2020-04-28 20:05:00|2869.14|2868.54|2872.39|2871.79|2875.64|2875.04|2865.89|2865.29|14429
1588104600000|2020-04-28 20:10:00|2872.64|2872.04|2875.97|2874.47|2876.39|2875.79|2872.39|2871.79|8731
1588104900000|2020-04-28 20:15:00|2875.95|2874.45|2875.04|2873.54|2876.17|2874.67|2874.82|2873.32|7
1588105200000|2020-04-28 20:20:00|2875|2873.5|2875.4|2873.9|2875.51|2874.01|2874.86|2873.36|0
1588105500000|2020-04-28 20:25:00|2875.22|2873.72|2875|2873.5|2875.62|2874.12|2875|2873.5|0
1588105800000|2020-04-28 20:30:00|2875.01|2874.41|2869.26|2868.66|2875.26|2874.66|2868.51|2867.91|3158
1588106100000|2020-04-28 20:35:00|2869.51|2868.91|2874.26|2873.66|2874.26|2873.66|2869.26|2868.66|1614
1588106400000|2020-04-28 20:40:00|2874.01|2873.41|2872.76|2872.16|2875.76|2875.16|2872.51|2871.91|1155
1588106700000|2020-04-28 20:45:00|2873.01|2872.41|2873.76|2873.16|2874.26|2873.66|2872.51|2871.91|737
1588107000000|2020-04-28 20:50:00|2874.01|2873.41|2871.26|2870.66|2874.01|2873.41|2870.26|2869.66|998
1588107300000|2020-04-28 20:55:00|2871.51|2870.91|2868.99|2867.49|2871.76|2871.16|2868.51|2867.49|1208
1588107600000|2020-04-28 21:00:00|2869.46|2867.96|2870.01|2868.51|2870.01|2868.51|2869.1|2867.6|1
1588107900000|2020-04-28 21:05:00|2870.04|2868.54|2870.74|2869.24|2870.74|2869.24|2869.75|2868.25|0
1588108200000|2020-04-28 21:10:00|2870.84|2869.34|2872.15|2870.65|2872.22|2870.72|2870.81|2869.31|0
1588108500000|2020-04-28 21:15:00|2872.04|2870.54|2871.71|2870.21|2872.51|2871.01|2871.43|2869.93|0
1588108800000|2020-04-28 21:20:00|2872.08|2870.58|2872.33|2870.83|2872.77|2871.27|2872.08|2870.58|0
1588109100000|2020-04-28 21:25:00|2872.44|2870.94|2872.04|2870.54|2872.51|2871.01|2872|2870.5|0
1588109400000|2020-04-28 21:30:00|2872.26|2870.76|2872.4|2870.9|2872.55|2871.05|2872.11|2870.61|0
1588109700000|2020-04-28 21:35:00|2872.66|2871.16|2873.17|2871.67|2873.21|2871.71|2872.33|2870.83|0
1588110000000|2020-04-28 21:40:00|2873.35|2871.85|2874.87|2873.37|2875.06|2873.56|2873.35|2871.85|0
1588110300000|2020-04-28 21:45:00|2875.06|2873.56|2874.84|2873.34|2875.13|2873.63|2874.48|2872.98|0
1588110600000|2020-04-28 21:50:00|2875.06|2873.56|2875.71|2874.21|2875.75|2874.25|2874.62|2873.12|0
1588110900000|2020-04-28 21:55:00|2875.75|2874.25|2876.25|2874.75|2876.25|2874.75|2875.16|2873.66|0
1588111200000|2020-04-28 22:00:00|2879.51|2878.91|2875.01|2874.41|2881.01|2880.41|2872.26|2871.66|3421
1588111500000|2020-04-28 22:05:00|2875.14|2874.54|2876.39|2875.79|2877.39|2876.79|2874.14|2873.54|890
1588111800000|2020-04-28 22:10:00|2876.51|2875.91|2877.14|2876.54|2878.89|2878.29|2876.26|2875.66|829
1588112100000|2020-04-28 22:15:00|2877.01|2876.41|2874.01|2873.41|2877.64|2877.04|2873.26|2872.66|685
1588112400000|2020-04-28 22:20:00|2873.76|2873.16|2875.14|2874.54|2876.89|2876.29|2872.51|2871.91|627
1588112700000|2020-04-28 22:25:00|2875.51|2874.91|2877.26|2876.66|2878.51|2877.91|2875.26|2874.66|537
1588113000000|2020-04-28 22:30:00|2877.14|2876.54|2873.14|2872.54|2877.64|2877.04|2872.76|2872.16|690
1588113300000|2020-04-28 22:35:00|2873.01|2872.41|2872.39|2871.79|2874.39|2873.79|2871.64|2871.04|689
1588113600000|2020-04-28 22:40:00|2872.14|2871.54|2870.01|2869.41|2872.39|2871.79|2869.51|2868.91|1246
1588113900000|2020-04-28 22:45:00|2870.14|2869.54|2872.51|2871.91|2872.89|2872.29|2870.14|2869.54|374
1588114200000|2020-04-28 22:50:00|2872.39|2871.79|2872.39|2871.79|2872.64|2872.04|2871.26|2870.66|245
1588114500000|2020-04-28 22:55:00|2872.51|2871.91|2872.89|2872.29|2873.89|2873.29|2872.14|2871.54|369
1588114800000|2020-04-28 23:00:00|2873.01|2872.41|2870.64|2870.04|2873.14|2872.54|2869.89|2869.29|498
1588115100000|2020-04-28 23:05:00|2870.76|2870.16|2872.51|2871.91|2873.64|2873.04|2869.39|2868.79|706
1588115400000|2020-04-28 23:10:00|2872.64|2872.04|2872.89|2872.29|2873.39|2872.79|2872.14|2871.54|225
1588115700000|2020-04-28 23:15:00|2873.14|2872.54|2873.26|2872.66|2874.14|2873.54|2872.76|2872.16|320
1588116000000|2020-04-28 23:20:00|2873.39|2872.79|2875.39|2874.79|2875.64|2875.04|2871.64|2871.04|606
1588116300000|2020-04-28 23:25:00|2875.64|2875.04|2878.64|2878.04|2879.89|2879.29|2874.89|2874.29|1460
1588116600000|2020-04-28 23:30:00|2878.76|2878.16|2879.01|2878.41|2879.39|2878.79|2878.64|2878.04|585
1588116900000|2020-04-28 23:35:00|2878.89|2878.29|2880.76|2880.16|2883.26|2882.66|2878.89|2878.29|1921
1588117200000|2020-04-28 23:40:00|2880.89|2880.29|2881.39|2880.79|2884.39|2883.79|2880.01|2879.41|1232
1588117500000|2020-04-28 23:45:00|2881.64|2881.04|2881.89|2881.29|2882.76|2882.16|2880.26|2879.66|443
1588117800000|2020-04-28 23:50:00|2881.64|2881.04|2880.64|2880.04|2882.51|2881.91|2880.14|2879.54|338
1588118100000|2020-04-28 23:55:00|2880.51|2879.91|2880.14|2879.54|2881.26|2880.66|2878.76|2878.16|547
1588118400000|2020-04-29 00:00:00|2880.01|2879.41|2884.26|2883.66|2885.76|2885.16|2879.39|2878.79|1129
1588118700000|2020-04-29 00:05:00|2884.39|2883.79|2882.26|2881.66|2885.39|2884.79|2881.89|2881.29|1044
1588119000000|2020-04-29 00:10:00|2882.14|2881.54|2883.64|2883.04|2884.01|2883.41|2882.14|2881.54|1202
1588119300000|2020-04-29 00:15:00|2884.14|2883.54|2884.89|2884.29|2885.14|2884.54|2880.89|2880.29|986
1588119600000|2020-04-29 00:20:00|2885.14|2884.54|2886.39|2885.79|2887.14|2886.54|2884.14|2883.54|1032
1588119900000|2020-04-29 00:25:00|2886.26|2885.66|2886.64|2886.04|2887.51|2886.91|2884.64|2884.04|1060
1588120200000|2020-04-29 00:30:00|2886.76|2886.16|2887.64|2887.04|2887.89|2887.29|2886.64|2886.04|698
1588120500000|2020-04-29 00:35:00|2887.39|2886.79|2886.64|2886.04|2888.14|2887.54|2885.89|2885.29|750
1588120800000|2020-04-29 00:40:00|2886.39|2885.79|2885.14|2884.54|2886.39|2885.79|2884.64|2884.04|558
1588121100000|2020-04-29 00:45:00|2885.01|2884.41|2885.64|2885.04|2887.39|2886.79|2884.39|2883.79|835
1588121400000|2020-04-29 00:50:00|2885.89|2885.29|2887.14|2886.54|2887.64|2887.04|2885.89|2885.29|465
1588121700000|2020-04-29 00:55:00|2887.26|2886.66|2886.14|2885.54|2887.89|2887.29|2884.89|2884.29|585
1588122000000|2020-04-29 01:00:00|2886.26|2885.66|2887.39|2886.79|2887.89|2887.29|2885.89|2885.29|465
1588122300000|2020-04-29 01:05:00|2887.64|2887.04|2892.26|2891.66|2892.64|2892.04|2887.51|2886.91|2088
1588122600000|2020-04-29 01:10:00|2892.39|2891.79|2896.39|2895.79|2898.39|2897.79|2891.64|2891.04|3665
1588122900000|2020-04-29 01:15:00|2896.26|2895.66|2895.39|2894.79|2896.64|2896.04|2895.39|2894.79|1157
1588123200000|2020-04-29 01:20:00|2895.51|2894.91|2903.64|2903.04|2903.64|2903.04|2895.39|2894.79|3163
1588123500000|2020-04-29 01:25:00|2903.39|2902.79|2903.89|2903.29|2904.89|2904.29|2902.89|2902.29|3022
1588123800000|2020-04-29 01:30:00|2903.76|2903.16|2902.26|2901.66|2904.39|2903.79|2901.64|2901.04|1788
1588124100000|2020-04-29 01:35:00|2902.39|2901.79|2908.64|2908.04|2909.89|2909.29|2901.64|2901.04|3390
1588124400000|2020-04-29 01:40:00|2908.39|2907.79|2906.01|2905.41|2908.39|2907.79|2905.39|2904.79|1804
1588124700000|2020-04-29 01:45:00|2906.14|2905.54|2903.39|2902.79|2906.64|2906.04|2901.89|2901.29|1508
1588125000000|2020-04-29 01:50:00|2903.51|2902.91|2905.14|2904.54|2905.89|2905.29|2902.64|2902.04|954
1588125300000|2020-04-29 01:55:00|2905.26|2904.66|2901.14|2900.54|2905.39|2904.79|2900.14|2899.54|1556
1588125600000|2020-04-29 02:00:00|2900.89|2900.29|2901.64|2901.04|2902.14|2901.54|2899.89|2899.29|1179
1588125900000|2020-04-29 02:05:00|2901.89|2901.29|2903.64|2903.04|2905.14|2904.54|2901.89|2901.29|1406
1588126200000|2020-04-29 02:10:00|2903.76|2903.16|2903.89|2903.29|2905.39|2904.79|2903.64|2903.04|640
1588126500000|2020-04-29 02:15:00|2904.14|2903.54|2902.89|2902.29|2904.39|2903.79|2899.14|2898.54|1252
1588126800000|2020-04-29 02:20:00|2902.76|2902.16|2905.01|2904.41|2906.01|2905.41|2901.89|2901.29|990
1588127100000|2020-04-29 02:25:00|2904.89|2904.29|2906.26|2905.66|2906.76|2906.16|2904.89|2904.29|873
1588127400000|2020-04-29 02:30:00|2906.39|2905.79|2906.64|2906.04|2906.64|2906.04|2904.39|2903.79|729
1588127700000|2020-04-29 02:35:00|2906.51|2905.91|2905.39|2904.79|2906.64|2906.04|2903.64|2903.04|612
1588128000000|2020-04-29 02:40:00|2905.26|2904.66|2904.64|2904.04|2905.64|2905.04|2902.89|2902.29|851
1588128300000|2020-04-29 02:45:00|2904.39|2903.79|2903.14|2902.54|2904.89|2904.29|2902.89|2902.29|598
1588128600000|2020-04-29 02:50:00|2903.26|2902.66|2906.89|2906.29|2907.14|2906.54|2903.26|2902.66|797
1588128900000|2020-04-29 02:55:00|2906.14|2905.54|2907.64|2907.04|2908.39|2907.79|2905.64|2905.04|878
1588129200000|2020-04-29 03:00:00|2907.89|2907.29|2906.64|2906.04|2908.14|2907.54|2906.64|2906.04|338
1588129500000|2020-04-29 03:05:00|2906.39|2905.79|2904.64|2904.04|2906.39|2905.79|2903.39|2902.79|661
1588129800000|2020-04-29 03:10:00|2904.89|2904.29|2901.76|2901.16|2905.14|2904.54|2901.39|2900.79|579
1588130100000|2020-04-29 03:15:00|2901.64|2901.04|2901.89|2901.29|2903.26|2902.66|2901.64|2901.04|519
1588130400000|2020-04-29 03:20:00|2901.76|2901.16|2902.64|2902.04|2903.14|2902.54|2901.14|2900.54|473
1588130700000|2020-04-29 03:25:00|2902.76|2902.16|2904.64|2904.04|2904.76|2904.16|2902.64|2902.04|592
1588131000000|2020-04-29 03:30:00|2904.39|2903.79|2906.14|2905.54|2906.89|2906.29|2903.76|2903.16|831
1588131300000|2020-04-29 03:35:00|2906.26|2905.66|2904.64|2904.04|2906.26|2905.66|2904.39|2903.79|246
1588131600000|2020-04-29 03:40:00|2904.39|2903.79|2904.76|2904.16|2905.64|2905.04|2903.89|2903.29|215
1588131900000|2020-04-29 03:45:00|2904.64|2904.04|2905.51|2904.91|2905.89|2905.29|2904.14|2903.54|291
1588132200000|2020-04-29 03:50:00|2905.64|2905.04|2905.64|2905.04|2906.14|2905.54|2904.39|2903.79|262
1588132500000|2020-04-29 03:55:00|2905.89|2905.29|2906.89|2906.29|2907.39|2906.79|2905.64|2905.04|393
1588132800000|2020-04-29 04:00:00|2906.76|2906.16|2911.51|2910.91|2912.64|2912.04|2906.76|2906.16|2493
1588133100000|2020-04-29 04:05:00|2911.64|2911.04|2913.14|2912.54|2913.39|2912.79|2910.89|2910.29|884
1588133400000|2020-04-29 04:10:00|2912.89|2912.29|2911.14|2910.54|2912.89|2912.29|2910.39|2909.79|494
1588133700000|2020-04-29 04:15:00|2911.39|2910.79|2910.76|2910.16|2912.26|2911.66|2910.51|2909.91|2263
1588134000000|2020-04-29 04:20:00|2910.64|2910.04|2908.89|2908.29|2911.64|2911.04|2908.64|2908.04|1069
1588134300000|2020-04-29 04:25:00|2909.01|2908.41|2907.89|2907.29|2909.64|2909.04|2907.14|2906.54|2556
1588134600000|2020-04-29 04:30:00|2907.76|2907.16|2905.89|2905.29|2908.14|2907.54|2904.39|2903.79|2400
1588134900000|2020-04-29 04:35:00|2906.14|2905.54|2903.39|2902.79|2906.14|2905.54|2903.14|2902.54|4517
1588135200000|2020-04-29 04:40:00|2903.51|2902.91|2906.14|2905.54|2907.14|2906.54|2902.39|2901.79|2203
1588135500000|2020-04-29 04:45:00|2906.39|2905.79|2907.64|2907.04|2907.89|2907.29|2906.39|2905.79|2118
1588135800000|2020-04-29 04:50:00|2907.51|2906.91|2908.89|2908.29|2909.39|2908.79|2906.39|2905.79|792
1588136100000|2020-04-29 04:55:00|2908.64|2908.04|2910.39|2909.79|2911.26|2910.66|2908.51|2907.91|1199
1588136400000|2020-04-29 05:00:00|2910.26|2909.66|2907.64|2907.04|2910.39|2909.79|2906.64|2906.04|1641
1588136700000|2020-04-29 05:05:00|2907.39|2906.79|2906.14|2905.54|2907.51|2906.91|2905.01|2904.41|753
1588137000000|2020-04-29 05:10:00|2906.26|2905.66|2910.39|2909.79|2910.51|2909.91|2906.01|2905.41|1941
1588137300000|2020-04-29 05:15:00|2910.14|2909.54|2909.76|2909.16|2910.39|2909.79|2909.39|2908.79|371
1588137600000|2020-04-29 05:20:00|2909.89|2909.29|2910.89|2910.29|2911.39|2910.79|2909.39|2908.79|523
1588137900000|2020-04-29 05:25:00|2910.76|2910.16|2906.76|2906.16|2911.89|2911.29|2906.76|2906.16|913
1588138200000|2020-04-29 05:30:00|2906.64|2906.04|2903.89|2903.29|2907.39|2906.79|2903.14|2902.54|995
1588138500000|2020-04-29 05:35:00|2903.76|2903.16|2904.64|2904.04|2906.14|2905.54|2903.64|2903.04|592
1588138800000|2020-04-29 05:40:00|2904.76|2904.16|2905.64|2905.04|2906.01|2905.41|2904.01|2903.41|365
1588139100000|2020-04-29 05:45:00|2905.51|2904.91|2905.64|2905.04|2906.64|2906.04|2904.39|2903.79|447
1588139400000|2020-04-29 05:50:00|2905.89|2905.29|2904.89|2904.29|2906.14|2905.54|2902.89|2902.29|723
1588139700000|2020-04-29 05:55:00|2905.01|2904.41|2908.39|2907.79|2909.14|2908.54|2904.89|2904.29|1086
1588140000000|2020-04-29 06:00:00|2908.51|2907.91|2905.64|2905.04|2910.39|2909.79|2905.64|2905.04|1356
1588140300000|2020-04-29 06:05:00|2905.76|2905.16|2903.14|2902.54|2905.89|2905.29|2902.64|2902.04|1225
1588140600000|2020-04-29 06:10:00|2903.39|2902.79|2899.64|2899.04|2904.14|2903.54|2897.64|2897.04|2258
1588140900000|2020-04-29 06:15:00|2899.39|2898.79|2899.39|2898.79|2899.64|2899.04|2897.64|2897.04|1099
1588141200000|2020-04-29 06:20:00|2899.14|2898.54|2894.89|2894.29|2901.39|2900.79|2894.89|2894.29|1661
1588141500000|2020-04-29 06:25:00|2895.14|2894.54|2894.64|2894.04|2896.89|2896.29|2894.39|2893.79|1006
1588141800000|2020-04-29 06:30:00|2894.51|2893.91|2897.39|2896.79|2898.14|2897.54|2894.39|2893.79|1203
1588142100000|2020-04-29 06:35:00|2897.64|2897.04|2896.14|2895.54|2898.89|2898.29|2895.89|2895.29|819
1588142400000|2020-04-29 06:40:00|2896.39|2895.79|2895.39|2894.79|2898.39|2897.79|2894.89|2894.29|681
1588142700000|2020-04-29 06:45:00|2895.14|2894.54|2898.89|2898.29|2898.89|2898.29|2895.14|2894.54|698
1588143000000|2020-04-29 06:50:00|2899.14|2898.54|2899.64|2899.04|2900.64|2900.04|2898.89|2898.29|1064
1588143300000|2020-04-29 06:55:00|2899.39|2898.79|2897.89|2897.29|2899.64|2899.04|2897.64|2897.04|689
1588143600000|2020-04-29 07:00:00|2898.01|2897.41|2900.39|2899.79|2901.39|2900.79|2892.89|2892.29|4113
1588143900000|2020-04-29 07:05:00|2900.14|2899.54|2900.89|2900.29|2902.39|2901.79|2899.39|2898.79|2319
1588144200000|2020-04-29 07:10:00|2900.39|2899.79|2900.89|2900.29|2904.14|2903.54|2900.14|2899.54|2008
1588144500000|2020-04-29 07:15:00|2901.14|2900.54|2896.26|2895.66|2901.14|2900.54|2895.89|2895.29|2161
1588144800000|2020-04-29 07:20:00|2896.39|2895.79|2894.14|2893.54|2897.39|2896.79|2893.64|2893.04|2049
1588145100000|2020-04-29 07:25:00|2893.89|2893.29|2893.64|2893.04|2897.14|2896.54|2892.89|2892.29|1786
1588145400000|2020-04-29 07:30:00|2893.89|2893.29|2892.14|2891.54|2895.64|2895.04|2891.89|2891.29|1993
1588145700000|2020-04-29 07:35:00|2892.39|2891.79|2893.64|2893.04|2896.14|2895.54|2891.89|2891.29|1753
1588146000000|2020-04-29 07:40:00|2893.89|2893.29|2896.14|2895.54|2896.39|2895.79|2893.14|2892.54|1308
1588146300000|2020-04-29 07:45:00|2896.01|2895.41|2897.89|2897.29|2898.64|2898.04|2894.89|2894.29|1515
1588146600000|2020-04-29 07:50:00|2897.64|2897.04|2899.39|2898.79|2899.89|2899.29|2896.14|2895.54|2418
1588146900000|2020-04-29 07:55:00|2899.26|2898.66|2902.14|2901.54|2902.64|2902.04|2899.14|2898.54|2303
1588147200000|2020-04-29 08:00:00|2901.89|2901.29|2899.39|2898.79|2901.89|2901.29|2898.39|2897.79|1548
1588147500000|2020-04-29 08:05:00|2899.14|2898.54|2897.14|2896.54|2899.64|2899.04|2896.76|2896.16|1155
1588147800000|2020-04-29 08:10:00|2896.89|2896.29|2897.14|2896.54|2898.39|2897.79|2895.39|2894.79|1831
1588148100000|2020-04-29 08:15:00|2897.39|2896.79|2899.01|2898.41|2899.89|2899.29|2897.01|2896.41|1339
1588148400000|2020-04-29 08:20:00|2898.89|2898.29|2897.14|2896.54|2899.39|2898.79|2896.89|2896.29|827
1588148700000|2020-04-29 08:25:00|2896.89|2896.29|2897.39|2896.79|2897.89|2897.29|2894.39|2893.79|1752
1588149000000|2020-04-29 08:30:00|2897.14|2896.54|2900.14|2899.54|2900.14|2899.54|2896.14|2895.54|1650
1588149300000|2020-04-29 08:35:00|2900.01|2899.41|2901.64|2901.04|2901.89|2901.29|2898.64|2898.04|1719
1588149600000|2020-04-29 08:40:00|2901.89|2901.29|2899.64|2899.04|2902.39|2901.79|2899.14|2898.54|1536
1588149900000|2020-04-29 08:45:00|2899.76|2899.16|2899.64|2899.04|2901.89|2901.29|2898.64|2898.04|1072
1588150200000|2020-04-29 08:50:00|2899.51|2898.91|2902.64|2902.04|2903.14|2902.54|2898.89|2898.29|1191
1588150500000|2020-04-29 08:55:00|2902.39|2901.79|2903.64|2903.04|2903.64|2903.04|2901.64|2901.04|898
1588150800000|2020-04-29 09:00:00|2903.89|2903.29|2903.64|2903.04|2903.89|2903.29|2902.14|2901.54|1048
1588151100000|2020-04-29 09:05:00|2903.51|2902.91|2903.89|2903.29|2905.51|2904.91|2903.39|2902.79|2050
1588151400000|2020-04-29 09:10:00|2904.14|2903.54|2902.89|2902.29|2904.39|2903.79|2901.89|2901.29|1369
1588151700000|2020-04-29 09:15:00|2903.14|2902.54|2901.64|2901.04|2903.39|2902.79|2901.39|2900.79|806
1588152000000|2020-04-29 09:20:00|2901.39|2900.79|2904.64|2904.04|2904.64|2904.04|2900.64|2900.04|1101
1588152300000|2020-04-29 09:25:00|2905.14|2904.54|2904.39|2903.79|2905.39|2904.79|2903.39|2902.79|1217
1588152600000|2020-04-29 09:30:00|2904.14|2903.54|2903.64|2903.04|2904.64|2904.04|2902.89|2902.29|1008
1588152900000|2020-04-29 09:35:00|2903.89|2903.29|2904.14|2903.54|2904.39|2903.79|2902.64|2902.04|1055
1588153200000|2020-04-29 09:40:00|2904.39|2903.79|2904.14|2903.54|2905.64|2905.04|2903.51|2902.91|755
1588153500000|2020-04-29 09:45:00|2904.26|2903.66|2899.89|2899.29|2904.64|2904.04|2899.89|2899.29|1100
1588153800000|2020-04-29 09:50:00|2900.01|2899.41|2901.64|2901.04|2902.64|2902.04|2899.39|2898.79|1465
1588154100000|2020-04-29 09:55:00|2901.89|2901.29|2901.89|2901.29|2902.64|2902.04|2900.01|2899.41|985
1588154400000|2020-04-29 10:00:00|2902.01|2901.41|2897.64|2897.04|2902.14|2901.54|2897.39|2896.79|1759
1588154700000|2020-04-29 10:05:00|2897.39|2896.79|2897.64|2897.04|2898.14|2897.54|2894.89|2894.29|2620
1588155000000|2020-04-29 10:10:00|2897.39|2896.79|2896.26|2895.66|2898.64|2898.04|2896.14|2895.54|1578
1588155300000|2020-04-29 10:15:00|2896.14|2895.54|2897.89|2897.29|2898.39|2897.79|2896.01|2895.41|1031
1588155600000|2020-04-29 10:20:00|2897.64|2897.04|2896.64|2896.04|2897.89|2897.29|2895.39|2894.79|913
1588155900000|2020-04-29 10:25:00|2896.39|2895.79|2894.39|2893.79|2897.14|2896.54|2893.64|2893.04|1174
1588156200000|2020-04-29 10:30:00|2894.64|2894.04|2893.64|2893.04|2894.64|2894.04|2892.14|2891.54|2404
1588156500000|2020-04-29 10:35:00|2893.89|2893.29|2895.39|2894.79|2895.64|2895.04|2892.76|2892.16|1843
1588156800000|2020-04-29 10:40:00|2895.64|2895.04|2895.39|2894.79|2895.89|2895.29|2894.39|2893.79|1389
1588157100000|2020-04-29 10:45:00|2895.14|2894.54|2895.64|2895.04|2896.64|2896.04|2894.89|2894.29|1639
1588157400000|2020-04-29 10:50:00|2896.39|2895.79|2895.64|2895.04|2897.39|2896.79|2894.14|2893.54|1488
1588157700000|2020-04-29 10:55:00|2895.76|2895.16|2900.39|2899.79|2900.39|2899.79|2895.76|2895.16|2244
1588158000000|2020-04-29 11:00:00|2900.14|2899.54|2901.64|2901.04|2902.14|2901.54|2898.14|2897.54|4255
1588158300000|2020-04-29 11:05:00|2902.14|2901.54|2899.39|2898.79|2902.39|2901.79|2898.64|2898.04|1292
1588158600000|2020-04-29 11:10:00|2899.14|2898.54|2899.89|2899.29|2901.64|2901.04|2899.14|2898.54|1147
1588158900000|2020-04-29 11:15:00|2900.01|2899.41|2896.51|2895.91|2900.64|2900.04|2895.64|2895.04|2579
1588159200000|2020-04-29 11:20:00|2896.39|2895.79|2893.64|2893.04|2896.64|2896.04|2892.39|2891.79|3215
1588159500000|2020-04-29 11:25:00|2893.89|2893.29|2892.89|2892.29|2894.14|2893.54|2892.64|2892.04|1472
1588159800000|2020-04-29 11:30:00|2892.64|2892.04|2894.14|2893.54|2896.14|2895.54|2892.14|2891.54|2328
1588160100000|2020-04-29 11:35:00|2894.26|2893.66|2894.14|2893.54|2895.39|2894.79|2893.39|2892.79|1092
1588160400000|2020-04-29 11:40:00|2894.26|2893.66|2893.64|2893.04|2894.89|2894.29|2892.64|2892.04|1992
1588160700000|2020-04-29 11:45:00|2893.89|2893.29|2888.89|2888.29|2893.89|2893.29|2888.89|2888.29|3432
1588161000000|2020-04-29 11:50:00|2889.14|2888.54|2889.89|2889.29|2890.64|2890.04|2888.89|2888.29|2350
1588161300000|2020-04-29 11:55:00|2889.76|2889.16|2891.14|2890.54|2891.39|2890.79|2889.14|2888.54|1594
1588161600000|2020-04-29 12:00:00|2891.26|2890.66|2892.14|2891.54|2892.39|2891.79|2890.39|2889.79|2109
1588161900000|2020-04-29 12:05:00|2892.01|2891.41|2892.89|2892.29|2893.64|2893.04|2891.89|2891.29|1240
1588162200000|2020-04-29 12:10:00|2893.01|2892.41|2895.64|2895.04|2896.64|2896.04|2892.89|2892.29|3550
1588162500000|2020-04-29 12:15:00|2895.51|2894.91|2895.14|2894.54|2896.39|2895.79|2894.64|2894.04|2025
1588162800000|2020-04-29 12:20:00|2895.39|2894.79|2896.89|2896.29|2897.89|2897.29|2895.39|2894.79|1975
1588163100000|2020-04-29 12:25:00|2897.14|2896.54|2904.14|2903.54|2904.89|2904.29|2896.64|2896.04|5574
1588163400000|2020-04-29 12:30:00|2904.26|2903.66|2912.14|2911.54|2925.89|2925.29|2904.14|2903.54|45107
1588163700000|2020-04-29 12:35:00|2912.39|2911.79|2908.14|2907.54|2916.64|2916.04|2908.14|2907.54|17654
1588164000000|2020-04-29 12:40:00|2908.39|2907.79|2914.14|2913.54|2916.14|2915.54|2908.39|2907.79|10304
1588164300000|2020-04-29 12:45:00|2914.64|2914.04|2920.39|2919.79|2920.76|2920.16|2912.51|2911.91|9075
1588164600000|2020-04-29 12:50:00|2920.51|2919.91|2922.14|2921.54|2922.64|2922.04|2918.14|2917.54|8302
1588164900000|2020-04-29 12:55:00|2921.39|2920.79|2930.14|2929.54|2931.14|2930.54|2921.39|2920.79|16042
1588165200000|2020-04-29 13:00:00|2929.89|2929.29|2927.89|2927.29|2935.14|2934.54|2927.64|2927.04|18675
1588165500000|2020-04-29 13:05:00|2928.14|2927.54|2927.14|2926.54|2929.39|2928.79|2925.64|2925.04|11417
1588165800000|2020-04-29 13:10:00|2926.89|2926.29|2926.26|2925.66|2926.89|2926.29|2922.51|2921.91|9657
1588166100000|2020-04-29 13:15:00|2926.39|2925.79|2925.64|2925.04|2926.64|2926.04|2922.89|2922.29|6867
1588166400000|2020-04-29 13:20:00|2925.39|2924.79|2924.89|2924.29|2925.64|2925.04|2922.39|2921.79|5065
1588166700000|2020-04-29 13:25:00|2924.64|2924.04|2921.64|2921.04|2927.14|2926.54|2921.39|2920.79|7970
1588167000000|2020-04-29 13:30:00|2921.54|2921.14|2917.04|2916.64|2922.54|2922.14|2914.79|2914.39|37956
1588167300000|2020-04-29 13:35:00|2916.54|2916.14|2913.04|2912.64|2919.79|2919.39|2910.79|2910.39|32432
1588167600000|2020-04-29 13:40:00|2913.29|2912.89|2918.04|2917.64|2918.04|2917.64|2912.04|2911.64|17928
1588167900000|2020-04-29 13:45:00|2917.54|2917.14|2922.29|2921.89|2923.29|2922.89|2916.54|2916.14|21223
1588168200000|2020-04-29 13:50:00|2922.54|2922.14|2924.54|2924.14|2925.79|2925.39|2921.79|2921.39|20230
1588168500000|2020-04-29 13:55:00|2924.79|2924.39|2926.29|2925.89|2926.54|2926.14|2924.04|2923.64|14417
1588168800000|2020-04-29 14:00:00|2926.04|2925.64|2922.04|2921.64|2926.54|2926.14|2921.04|2920.64|23251
1588169100000|2020-04-29 14:05:00|2922.54|2922.14|2917.04|2916.64|2923.54|2923.14|2917.04|2916.64|17179
1588169400000|2020-04-29 14:10:00|2917.29|2916.89|2917.79|2917.39|2919.04|2918.64|2914.79|2914.39|15141
1588169700000|2020-04-29 14:15:00|2917.66|2917.26|2923.54|2923.14|2924.04|2923.64|2917.54|2917.14|17167
1588170000000|2020-04-29 14:20:00|2923.29|2922.89|2926.04|2925.64|2926.54|2926.14|2922.54|2922.14|13745
1588170300000|2020-04-29 14:25:00|2925.79|2925.39|2927.54|2927.14|2927.54|2927.14|2925.04|2924.64|13594
1588170600000|2020-04-29 14:30:00|2927.66|2927.26|2927.79|2927.39|2930.29|2929.89|2926.79|2926.39|19721
1588170900000|2020-04-29 14:35:00|2928.04|2927.64|2927.04|2926.64|2930.79|2930.39|2924.29|2923.89|14945
1588171200000|2020-04-29 14:40:00|2926.79|2926.39|2929.04|2928.64|2929.79|2929.39|2926.79|2926.39|11094
1588171500000|2020-04-29 14:45:00|2929.54|2929.14|2928.79|2928.39|2929.54|2929.14|2926.54|2926.14|10113
1588171800000|2020-04-29 14:50:00|2929.04|2928.64|2932.04|2931.64|2932.79|2932.39|2929.04|2928.64|15817
1588172100000|2020-04-29 14:55:00|2932.16|2931.76|2930.54|2930.14|2933.29|2932.89|2930.04|2929.64|14790
1588172400000|2020-04-29 15:00:00|2930.79|2930.39|2928.54|2928.14|2933.04|2932.64|2925.54|2925.14|15828
1588172700000|2020-04-29 15:05:00|2928.29|2927.89|2930.04|2929.64|2931.79|2931.39|2927.29|2926.89|10795
1588173000000|2020-04-29 15:10:00|2929.79|2929.39|2931.29|2930.89|2934.29|2933.89|2929.29|2928.89|16720
1588173300000|2020-04-29 15:15:00|2931.04|2930.64|2933.04|2932.64|2933.79|2933.39|2930.54|2930.14|10370
1588173600000|2020-04-29 15:20:00|2932.79|2932.39|2935.54|2935.14|2936.04|2935.64|2932.04|2931.64|14065
1588173900000|2020-04-29 15:25:00|2935.79|2935.39|2934.29|2933.89|2936.29|2935.89|2933.79|2933.39|8583
1588174200000|2020-04-29 15:30:00|2934.66|2934.26|2933.04|2932.64|2935.79|2935.39|2931.54|2931.14|12448
1588174500000|2020-04-29 15:35:00|2933.29|2932.89|2930.91|2930.51|2933.29|2932.89|2930.04|2929.64|8119
1588174800000|2020-04-29 15:40:00|2931.04|2930.64|2930.79|2930.39|2932.54|2932.14|2929.54|2929.14|8775
1588175100000|2020-04-29 15:45:00|2930.54|2930.14|2933.29|2932.89|2933.29|2932.89|2930.29|2929.89|10970
1588175400000|2020-04-29 15:50:00|2933.16|2932.76|2936.79|2936.39|2937.54|2937.14|2932.29|2931.89|18407
1588175700000|2020-04-29 15:55:00|2936.54|2936.14|2935.54|2935.14|2938.04|2937.64|2935.04|2934.64|12685
1588176000000|2020-04-29 16:00:00|2935.79|2935.39|2939.54|2939.14|2939.54|2939.14|2935.54|2935.14|13565
1588176300000|2020-04-29 16:05:00|2939.29|2938.89|2940.29|2939.89|2941.29|2940.89|2938.79|2938.39|12684
1588176600000|2020-04-29 16:10:00|2940.54|2940.14|2940.79|2940.39|2941.79|2941.39|2939.54|2939.14|10994
1588176900000|2020-04-29 16:15:00|2941.04|2940.64|2939.79|2939.39|2942.91|2942.51|2938.79|2938.39|15005
1588177200000|2020-04-29 16:20:00|2940.04|2939.64|2942.79|2942.39|2943.04|2942.64|2939.04|2938.64|8916
1588177500000|2020-04-29 16:25:00|2942.54|2942.14|2942.54|2942.14|2943.29|2942.89|2940.54|2940.14|9749
1588177800000|2020-04-29 16:30:00|2942.66|2942.26|2943.04|2942.64|2944.54|2944.14|2942.54|2942.14|13606
1588178100000|2020-04-29 16:35:00|2943.29|2942.89|2948.04|2947.64|2948.54|2948.14|2942.79|2942.39|17942
1588178400000|2020-04-29 16:40:00|2948|2947.6|2948.5|2948.1|2949|2948.6|2947|2946.6|11528
1588178700000|2020-04-29 16:45:00|2948.75|2948.35|2949.5|2949.1|2949.75|2949.35|2947.25|2946.85|11395
1588179000000|2020-04-29 16:50:00|2949.25|2948.85|2948.5|2948.1|2950.5|2950.1|2948|2947.6|11604
1588179300000|2020-04-29 16:55:00|2948|2947.6|2946.25|2945.85|2949|2948.6|2945.5|2945.1|10266
1588179600000|2020-04-29 17:00:00|2946.5|2946.1|2949.75|2949.35|2950.25|2949.85|2946.25|2945.85|15091
1588179900000|2020-04-29 17:05:00|2950.25|2949.85|2952|2951.6|2952.75|2952.35|2949.5|2949.1|15369
1588180200000|2020-04-29 17:10:00|2951.75|2951.35|2950.87|2950.47|2952.25|2951.85|2950.25|2949.85|8599
1588180500000|2020-04-29 17:15:00|2951|2950.6|2951.75|2951.35|2952.5|2952.1|2950.25|2949.85|8132
1588180800000|2020-04-29 17:20:00|2951.5|2951.1|2948|2947.6|2952|2951.6|2948|2947.6|8989
1588181100000|2020-04-29 17:25:00|2948.25|2947.85|2947|2946.6|2950|2949.6|2947|2946.6|10956
1588181400000|2020-04-29 17:30:00|2947.25|2946.85|2942.5|2942.1|2948|2947.6|2942.5|2942.1|14341
1588181700000|2020-04-29 17:35:00|2942.75|2942.35|2943.5|2943.1|2944.62|2944.22|2941.5|2941.1|9795
1588182000000|2020-04-29 17:40:00|2943.75|2943.35|2940.75|2940.35|2945.25|2944.85|2940.75|2940.35|9373
1588182300000|2020-04-29 17:45:00|2941|2940.6|2944|2943.6|2944.25|2943.85|2941|2940.6|7492
1588182600000|2020-04-29 17:50:00|2944.25|2943.85|2942.75|2942.35|2945|2944.6|2942.5|2942.1|5968
1588182900000|2020-04-29 17:55:00|2943|2942.6|2943.37|2942.97|2944.5|2944.1|2942|2941.6|5809
1588183200000|2020-04-29 18:00:00|2943.25|2942.85|2938.5|2938.1|2946.75|2946.35|2933.5|2933.1|29503
1588183500000|2020-04-29 18:05:00|2938.25|2937.85|2935.5|2935.1|2938.75|2938.35|2933.5|2933.1|13586
1588183800000|2020-04-29 18:10:00|2936|2935.6|2936|2935.6|2938|2937.6|2931.75|2931.35|15822
1588184100000|2020-04-29 18:15:00|2936.25|2935.85|2935.5|2935.1|2940.5|2940.1|2934.75|2934.35|13078
1588184400000|2020-04-29 18:20:00|2936|2935.6|2939.75|2939.35|2939.75|2939.35|2935.5|2935.1|8418
1588184700000|2020-04-29 18:25:00|2939.5|2939.1|2940.75|2940.35|2943.25|2942.85|2938.75|2938.35|12416
1588185000000|2020-04-29 18:30:00|2941|2940.6|2941.25|2940.85|2942.75|2942.35|2936.75|2936.35|11520
1588185300000|2020-04-29 18:35:00|2941|2940.6|2944.5|2944.1|2945.5|2945.1|2938.75|2938.35|12066
1588185600000|2020-04-29 18:40:00|2944.75|2944.35|2946.25|2945.85|2947.75|2947.35|2942.75|2942.35|10623
1588185900000|2020-04-29 18:45:00|2946.5|2946.1|2942.25|2941.85|2947|2946.6|2942.25|2941.85|9617
1588186200000|2020-04-29 18:50:00|2942.5|2942.1|2938.75|2938.35|2944.5|2944.1|2937.75|2937.35|13008
1588186500000|2020-04-29 18:55:00|2938.5|2938.1|2946.5|2946.1|2947.25|2946.85|2936.75|2936.35|16927
1588186800000|2020-04-29 19:00:00|2946.75|2946.35|2951|2950.6|2951.12|2950.72|2945.5|2945.1|16900
1588187100000|2020-04-29 19:05:00|2951.25|2950.85|2950.25|2949.85|2951.25|2950.85|2948.75|2948.35|13736
1588187400000|2020-04-29 19:10:00|2950.5|2950.1|2950.25|2949.85|2951|2950.6|2948.5|2948.1|10663
1588187700000|2020-04-29 19:15:00|2950.62|2950.22|2950|2949.6|2951|2950.6|2946.5|2946.1|14646
1588188000000|2020-04-29 19:20:00|2950.25|2949.85|2953|2952.6|2953.75|2953.35|2949.75|2949.35|14094
1588188300000|2020-04-29 19:25:00|2953.25|2952.85|2954.5|2954.1|2955.25|2954.85|2952.25|2951.85|15330
1588188600000|2020-04-29 19:30:00|2954.75|2954.35|2954.25|2953.85|2954.75|2954.35|2950.25|2949.85|13087
1588188900000|2020-04-29 19:35:00|2954.5|2954.1|2952.25|2951.85|2955.5|2955.1|2951|2950.6|9391
1588189200000|2020-04-29 19:40:00|2952.5|2952.1|2953.5|2953.1|2955.25|2954.85|2951.5|2951.1|13808
1588189500000|2020-04-29 19:45:00|2953.25|2952.85|2952.25|2951.85|2954|2953.6|2950.25|2949.85|17284
1588189800000|2020-04-29 19:50:00|2948.25|2947.85|2942|2941.6|2948.25|2947.85|2940.25|2939.85|46391
1588190100000|2020-04-29 19:55:00|2941.75|2941.35|2938.09|2937.69|2942.75|2942.35|2937.5|2937.1|85927
1588190400000|2020-04-29 20:00:00|2937.09|2937.49|2941.34|2940.74|2944.34|2943.74|2937.09|2936.49|36365
1588190700000|2020-04-29 20:05:00|2941.09|2940.49|2945.34|2944.74|2946.59|2945.99|2939.34|2938.74|16342
1588191000000|2020-04-29 20:10:00|2945.59|2944.99|2949.33|2947.83|2950.34|2949.74|2944.34|2943.74|13509
1588191300000|2020-04-29 20:15:00|2949.44|2947.94|2948.93|2947.43|2949.73|2948.23|2948.35|2946.85|22
1588191600000|2020-04-29 20:20:00|2948.97|2947.47|2950.35|2948.85|2950.82|2949.32|2948.93|2947.43|0
1588191900000|2020-04-29 20:25:00|2950.53|2949.03|2953.22|2951.72|2953.59|2952.09|2950.53|2949.03|0
1588192200000|2020-04-29 20:30:00|2953.37|2951.87|2956.96|2956.36|2957.71|2957.11|2951.21|2950.61|7701
1588192500000|2020-04-29 20:35:00|2957.21|2956.61|2961.96|2961.36|2962.21|2961.61|2956.46|2955.86|6504
1588192800000|2020-04-29 20:40:00|2962.21|2961.61|2961.21|2960.61|2964.21|2963.61|2960.96|2960.36|4204
1588193100000|2020-04-29 20:45:00|2960.96|2960.36|2957.46|2956.86|2962.21|2961.61|2957.21|2956.61|2698
1588193400000|2020-04-29 20:50:00|2957.21|2956.61|2960.96|2960.36|2961.21|2960.61|2957.21|2956.61|2422
1588193700000|2020-04-29 20:55:00|2961.21|2960.61|2967.39|2965.89|2967.71|2967.11|2960.46|2959.86|4876
1588194000000|2020-04-29 21:00:00|2967.24|2965.74|2965.34|2963.84|2967.57|2966.07|2965.3|2963.8|2
1588194300000|2020-04-29 21:05:00|2965.41|2963.91|2962.9|2961.4|2965.59|2964.09|2962.68|2961.18|0
1588194600000|2020-04-29 21:10:00|2962.86|2961.36|2959.93|2958.43|2962.86|2961.36|2959.93|2958.43|0
1588194900000|2020-04-29 21:15:00|2960|2958.5|2961.3|2959.8|2962.1|2960.6|2959.85|2958.35|0
1588195200000|2020-04-29 21:20:00|2961.45|2959.95|2962.97|2961.47|2963.48|2961.98|2961.45|2959.95|0
1588195500000|2020-04-29 21:25:00|2962.93|2961.43|2962.68|2961.18|2963.08|2961.58|2962.42|2960.92|0
1588195800000|2020-04-29 21:30:00|2962.72|2961.22|2962.46|2960.96|2962.75|2961.25|2962.1|2960.6|0
1588196100000|2020-04-29 21:35:00|2962.21|2960.71|2961.91|2960.41|2962.9|2961.4|2961.74|2960.24|0
1588196400000|2020-04-29 21:40:00|2961.95|2960.45|2961.68|2960.18|2962.06|2960.56|2961.24|2959.74|0
1588196700000|2020-04-29 21:45:00|2961.93|2960.43|2961.75|2960.25|2962.41|2960.91|2961.68|2960.18|0
1588197000000|2020-04-29 21:50:00|2961.57|2960.07|2961.46|2959.96|2962.01|2960.51|2961.13|2959.63|0
1588197300000|2020-04-29 21:55:00|2961.42|2959.92|2965.17|2963.67|2965.17|2963.67|2961.19|2959.69|0
1588197600000|2020-04-29 22:00:00|2964.21|2963.61|2959.84|2959.24|2964.21|2963.61|2958.34|2957.74|3477
1588197900000|2020-04-29 22:05:00|2959.71|2959.11|2957.84|2957.24|2962.34|2961.74|2957.34|2956.74|1529
1588198200000|2020-04-29 22:10:00|2958.09|2957.49|2958.59|2957.99|2959.84|2959.24|2956.84|2956.24|1319
1588198500000|2020-04-29 22:15:00|2958.84|2958.24|2957.71|2957.11|2959.96|2959.36|2954.84|2954.24|1629
1588198800000|2020-04-29 22:20:00|2957.59|2956.99|2957.09|2956.49|2958.59|2957.99|2956.59|2955.99|732
1588199100000|2020-04-29 22:25:00|2956.96|2956.36|2957.34|2956.74|2957.34|2956.74|2956.34|2955.74|514
1588199400000|2020-04-29 22:30:00|2956.96|2956.36|2958.34|2957.74|2959.09|2958.49|2956.84|2956.24|662
1588199700000|2020-04-29 22:35:00|2958.46|2957.86|2956.59|2955.99|2958.59|2957.99|2956.59|2955.99|377
1588200000000|2020-04-29 22:40:00|2956.71|2956.11|2958.59|2957.99|2958.84|2958.24|2956.59|2955.99|333
1588200300000|2020-04-29 22:45:00|2958.46|2957.86|2957.84|2957.24|2959.09|2958.49|2957.84|2957.24|411
1588200600000|2020-04-29 22:50:00|2957.71|2957.11|2958.71|2958.11|2958.84|2958.24|2957.34|2956.74|264
1588200900000|2020-04-29 22:55:00|2958.84|2958.24|2957.71|2957.11|2958.84|2958.24|2957.59|2956.99|166
1588201200000|2020-04-29 23:00:00|2957.59|2956.99|2954.84|2954.24|2957.71|2957.11|2953.84|2953.24|1272
1588201500000|2020-04-29 23:05:00|2954.71|2954.11|2954.59|2953.99|2954.84|2954.24|2953.84|2953.24|433
1588201800000|2020-04-29 23:10:00|2954.84|2954.24|2955.34|2954.74|2955.34|2954.74|2954.34|2953.74|326
1588202100000|2020-04-29 23:15:00|2955.09|2954.49|2954.21|2953.61|2955.34|2954.74|2954.09|2953.49|316
1588202400000|2020-04-29 23:20:00|2954.34|2953.74|2955.59|2954.99|2957.34|2956.74|2952.84|2952.24|1217
1588202700000|2020-04-29 23:25:00|2955.34|2954.74|2953.59|2952.99|2955.59|2954.99|2952.84|2952.24|837
1588203000000|2020-04-29 23:30:00|2953.84|2953.24|2955.34|2954.74|2955.59|2954.99|2953.09|2952.49|769
1588203300000|2020-04-29 23:35:00|2955.09|2954.49|2957.71|2957.11|2958.59|2957.99|2954.59|2953.99|1005
1588203600000|2020-04-29 23:40:00|2957.59|2956.99|2956.96|2956.36|2958.09|2957.49|2956.59|2955.99|423
1588203900000|2020-04-29 23:45:00|2956.59|2955.99|2955.34|2954.74|2956.84|2956.24|2954.96|2954.36|558
1588204200000|2020-04-29 23:50:00|2955.46|2954.86|2954.59|2953.99|2955.84|2955.24|2953.59|2952.99|668
1588204500000|2020-04-29 23:55:00|2954.71|2954.11|2954.09|2953.49|2955.84|2955.24|2953.96|2953.36|761
1588204800000|2020-04-30 00:00:00|2953.84|2953.24|2951.46|2950.86|2953.96|2953.36|2950.59|2949.99|1659
1588205100000|2020-04-30 00:05:00|2951.34|2950.74|2949.34|2948.74|2951.84|2951.24|2949.34|2948.74|1767
1588205400000|2020-04-30 00:10:00|2949.21|2948.61|2951.34|2950.74|2952.09|2951.49|2949.09|2948.49|1261
1588205700000|2020-04-30 00:15:00|2951.09|2950.49|2948.84|2948.24|2951.09|2950.49|2948.34|2947.74|1483
1588206000000|2020-04-30 00:20:00|2948.96|2948.36|2947.59|2946.99|2950.34|2949.74|2946.84|2946.24|1520
1588206300000|2020-04-30 00:25:00|2947.84|2947.24|2950.59|2949.99|2950.59|2949.99|2947.84|2947.24|1351
1588206600000|2020-04-30 00:30:00|2950.34|2949.74|2946.34|2945.74|2950.84|2950.24|2946.09|2945.49|1532
1588206900000|2020-04-30 00:35:00|2946.59|2945.99|2945.84|2945.24|2946.59|2945.99|2945.46|2944.86|1052
1588207200000|2020-04-30 00:40:00|2945.71|2945.11|2944.59|2943.99|2945.84|2945.24|2942.84|2942.24|1908
1588207500000|2020-04-30 00:45:00|2944.34|2943.74|2943.84|2943.24|2944.84|2944.24|2940.59|2939.99|1841
1588207800000|2020-04-30 00:50:00|2943.96|2943.36|2945.59|2944.99|2946.09|2945.49|2943.84|2943.24|1049
1588208100000|2020-04-30 00:55:00|2945.71|2945.11|2946.84|2946.24|2947.59|2946.99|2944.34|2943.74|853
1588208400000|2020-04-30 01:00:00|2946.46|2945.86|2947.34|2946.74|2948.34|2947.74|2946.34|2945.74|998
1588208700000|2020-04-30 01:05:00|2947.21|2946.61|2949.34|2948.74|2949.84|2949.24|2946.46|2945.86|1174
1588209000000|2020-04-30 01:10:00|2948.84|2948.24|2945.34|2944.74|2949.59|2948.99|2945.09|2944.49|1074
1588209300000|2020-04-30 01:15:00|2945.59|2944.99|2947.34|2946.74|2948.34|2947.74|2945.09|2944.49|1046
1588209600000|2020-04-30 01:20:00|2947.59|2946.99|2947.09|2946.49|2949.34|2948.74|2945.84|2945.24|805
1588209900000|2020-04-30 01:25:00|2946.84|2946.24|2949.84|2949.24|2949.84|2949.24|2946.46|2945.86|879
1588210200000|2020-04-30 01:30:00|2949.71|2949.11|2950.09|2949.49|2951.59|2950.99|2948.84|2948.24|982
1588210500000|2020-04-30 01:35:00|2950.34|2949.74|2949.71|2949.11|2950.34|2949.74|2947.59|2946.99|765
1588210800000|2020-04-30 01:40:00|2949.84|2949.24|2948.59|2947.99|2949.84|2949.24|2947.59|2946.99|585
1588211100000|2020-04-30 01:45:00|2948.34|2947.74|2944.59|2943.99|2948.71|2948.11|2943.59|2942.99|1325
1588211400000|2020-04-30 01:50:00|2944.84|2944.24|2946.71|2946.11|2946.84|2946.24|2944.21|2943.61|760
1588211700000|2020-04-30 01:55:00|2946.84|2946.24|2947.34|2946.74|2947.84|2947.24|2946.34|2945.74|507
1588212000000|2020-04-30 02:00:00|2947.09|2946.49|2948.84|2948.24|2949.84|2949.24|2946.59|2945.99|858
1588212300000|2020-04-30 02:05:00|2949.34|2948.74|2951.84|2951.24|2952.09|2951.49|2948.34|2947.74|947
1588212600000|2020-04-30 02:10:00|2952.09|2951.49|2950.84|2950.24|2952.09|2951.49|2949.84|2949.24|782
1588212900000|2020-04-30 02:15:00|2950.96|2950.36|2952.34|2951.74|2952.59|2951.99|2950.34|2949.74|1291
1588213200000|2020-04-30 02:20:00|2952.21|2951.61|2951.34|2950.74|2952.71|2952.11|2950.84|2950.24|503
1588213500000|2020-04-30 02:25:00|2951.46|2950.86|2953.09|2952.49|2953.09|2952.49|2951.34|2950.74|457
1588213800000|2020-04-30 02:30:00|2952.84|2952.24|2952.34|2951.74|2953.09|2952.49|2951.34|2950.74|364
1588214100000|2020-04-30 02:35:00|2952.09|2951.49|2954.09|2953.49|2954.34|2953.74|2952.09|2951.49|818
1588214400000|2020-04-30 02:40:00|2954.21|2953.61|2954.59|2953.99|2955.84|2955.24|2954.09|2953.49|1067
1588214700000|2020-04-30 02:45:00|2954.84|2954.24|2955.59|2954.99|2956.09|2955.49|2954.59|2953.99|921
1588215000000|2020-04-30 02:50:00|2955.46|2954.86|2955.59|2954.99|2955.84|2955.24|2955.09|2954.49|591
1588215300000|2020-04-30 02:55:00|2955.46|2954.86|2955.34|2954.74|2955.59|2954.99|2955.09|2954.49|456
1588215600000|2020-04-30 03:00:00|2955.09|2954.49|2953.59|2952.99|2955.34|2954.74|2953.34|2952.74|611
1588215900000|2020-04-30 03:05:00|2953.84|2953.24|2954.59|2953.99|2954.84|2954.24|2953.84|2953.24|294
1588216200000|2020-04-30 03:10:00|2954.46|2953.86|2955.21|2954.61|2955.34|2954.74|2954.34|2953.74|282
1588216500000|2020-04-30 03:15:00|2955.34|2954.74|2955.09|2954.49|2955.84|2955.24|2954.09|2953.49|449
1588216800000|2020-04-30 03:20:00|2955.21|2954.61|2955.71|2955.11|2955.84|2955.24|2954.34|2953.74|346
1588217100000|2020-04-30 03:25:00|2955.59|2954.99|2959.09|2958.49|2959.09|2958.49|2955.34|2954.74|1827
1588217400000|2020-04-30 03:30:00|2959.34|2958.74|2959.09|2958.49|2959.34|2958.74|2957.59|2956.99|1021
1588217700000|2020-04-30 03:35:00|2958.84|2958.24|2960.09|2959.49|2960.09|2959.49|2958.09|2957.49|666
1588218000000|2020-04-30 03:40:00|2959.84|2959.24|2962.09|2961.49|2962.09|2961.49|2959.84|2959.24|995
1588218300000|2020-04-30 03:45:00|2961.84|2961.24|2963.09|2962.49|2963.96|2963.36|2961.34|2960.74|1344
1588218600000|2020-04-30 03:50:00|2962.59|2961.99|2963.59|2962.99|2965.84|2965.24|2962.09|2961.49|1116
1588218900000|2020-04-30 03:55:00|2963.34|2962.74|2965.09|2964.49|2965.71|2965.11|2963.09|2962.49|733
1588219200000|2020-04-30 04:00:00|2964.84|2964.24|2964.84|2964.24|2965.34|2964.74|2962.84|2962.24|688
1588219500000|2020-04-30 04:05:00|2964.96|2964.36|2965.59|2964.99|2965.59|2964.99|2963.34|2962.74|624
1588219800000|2020-04-30 04:10:00|2965.84|2965.24|2965.84|2965.24|2966.09|2965.49|2964.84|2964.24|571
1588220100000|2020-04-30 04:15:00|2965.71|2965.11|2963.59|2962.99|2966.34|2965.74|2963.34|2962.74|652
1588220400000|2020-04-30 04:20:00|2963.84|2963.24|2964.34|2963.74|2966.09|2965.49|2963.34|2962.74|520
1588220700000|2020-04-30 04:25:00|2964.09|2963.49|2972.59|2971.99|2973.09|2972.49|2964.09|2963.49|3042
1588221000000|2020-04-30 04:30:00|2972.09|2971.49|2972.34|2971.74|2972.96|2972.36|2969.59|2968.99|3144
1588221300000|2020-04-30 04:35:00|2972.46|2971.86|2969.59|2968.99|2973.09|2972.49|2969.59|2968.99|1053
1588221600000|2020-04-30 04:40:00|2969.84|2969.24|2970.09|2969.49|2970.59|2969.99|2969.34|2968.74|1298
1588221900000|2020-04-30 04:45:00|2969.84|2969.24|2969.84|2969.24|2970.59|2969.99|2968.84|2968.24|679
1588222200000|2020-04-30 04:50:00|2969.71|2969.11|2968.59|2967.99|2969.84|2969.24|2966.84|2966.24|2188
1588222500000|2020-04-30 04:55:00|2968.46|2967.86|2969.09|2968.49|2969.59|2968.99|2967.71|2967.11|4262
1588222800000|2020-04-30 05:00:00|2969.21|2968.61|2969.09|2968.49|2969.84|2969.24|2968.34|2967.74|1968
1588223100000|2020-04-30 05:05:00|2968.84|2968.24|2969.59|2968.99|2970.09|2969.49|2967.46|2966.86|1781
1588223400000|2020-04-30 05:10:00|2969.71|2969.11|2969.84|2969.24|2970.09|2969.49|2968.96|2968.36|1702
1588223700000|2020-04-30 05:15:00|2969.59|2968.99|2968.09|2967.49|2969.84|2969.24|2967.34|2966.74|1298
1588224000000|2020-04-30 05:20:00|2967.84|2967.24|2968.09|2967.49|2969.34|2968.74|2967.59|2966.99|1311
1588224300000|2020-04-30 05:25:00|2967.84|2967.24|2965.59|2964.99|2967.84|2967.24|2964.59|2963.99|1382
1588224600000|2020-04-30 05:30:00|2965.09|2964.49|2965.34|2964.74|2967.84|2967.24|2964.84|2964.24|6186
1588224900000|2020-04-30 05:35:00|2965.46|2964.86|2967.59|2966.99|2967.96|2967.36|2964.84|2964.24|1074
1588225200000|2020-04-30 05:40:00|2967.34|2966.74|2967.34|2966.74|2968.09|2967.49|2966.84|2966.24|2701
1588225500000|2020-04-30 05:45:00|2967.09|2966.49|2966.59|2965.99|2967.59|2966.99|2965.59|2964.99|895
1588225800000|2020-04-30 05:50:00|2966.34|2965.74|2965.84|2965.24|2967.46|2966.86|2965.09|2964.49|1835
1588226100000|2020-04-30 05:55:00|2965.96|2965.36|2964.09|2963.49|2970.34|2969.74|2963.84|2963.24|2681
1588226400000|2020-04-30 06:00:00|2964.34|2963.74|2961.59|2960.99|2964.34|2963.74|2958.34|2957.74|3536
1588226700000|2020-04-30 06:05:00|2961.84|2961.24|2957.09|2956.49|2962.59|2961.99|2956.34|2955.74|2430
1588227000000|2020-04-30 06:10:00|2956.84|2956.24|2956.34|2955.74|2960.59|2959.99|2955.84|2955.24|2023
1588227300000|2020-04-30 06:15:00|2956.59|2955.99|2958.21|2957.61|2958.71|2958.11|2955.84|2955.24|1796
1588227600000|2020-04-30 06:20:00|2958.09|2957.49|2959.34|2958.74|2959.59|2958.99|2956.59|2955.99|1342
1588227900000|2020-04-30 06:25:00|2959.09|2958.49|2959.59|2958.99|2960.09|2959.49|2957.09|2956.49|1411
1588228200000|2020-04-30 06:30:00|2959.84|2959.24|2957.34|2956.74|2960.59|2959.99|2956.84|2956.24|1222
1588228500000|2020-04-30 06:35:00|2957.09|2956.49|2957.34|2956.74|2959.84|2959.24|2956.59|2955.99|1352
1588228800000|2020-04-30 06:40:00|2957.09|2956.49|2959.59|2958.99|2960.21|2959.61|2956.84|2956.24|894
1588229100000|2020-04-30 06:45:00|2959.34|2958.74|2960.84|2960.24|2961.59|2960.99|2957.09|2956.49|1606
1588229400000|2020-04-30 06:50:00|2960.96|2960.36|2960.96|2960.36|2962.84|2962.24|2959.59|2958.99|1145
1588229700000|2020-04-30 06:55:00|2960.84|2960.24|2963.96|2963.36|2964.84|2964.24|2960.59|2959.99|1795
1588230000000|2020-04-30 07:00:00|2963.84|2963.24|2957.84|2957.24|2963.84|2963.24|2955.59|2954.99|4735
1588230300000|2020-04-30 07:05:00|2957.59|2956.99|2958.59|2957.99|2963.84|2963.24|2957.59|2956.99|3074
1588230600000|2020-04-30 07:10:00|2958.71|2958.11|2959.34|2958.74|2960.09|2959.49|2956.34|2955.74|1983
1588230900000|2020-04-30 07:15:00|2959.46|2958.86|2953.84|2953.24|2961.09|2960.49|2952.34|2951.74|3756
1588231200000|2020-04-30 07:20:00|2953.59|2952.99|2952.34|2951.74|2954.71|2954.11|2949.84|2949.24|2971
1588231500000|2020-04-30 07:25:00|2952.09|2951.49|2949.84|2949.24|2952.71|2952.11|2949.84|2949.24|2111
1588231800000|2020-04-30 07:30:00|2949.59|2948.99|2951.84|2951.24|2952.84|2952.24|2949.59|2948.99|2572
1588232100000|2020-04-30 07:35:00|2952.09|2951.49|2950.59|2949.99|2952.34|2951.74|2949.34|2948.74|2071
1588232400000|2020-04-30 07:40:00|2950.34|2949.74|2952.84|2952.24|2954.09|2953.49|2948.34|2947.74|3832
1588232700000|2020-04-30 07:45:00|2953.09|2952.49|2954.84|2954.24|2955.59|2954.99|2952.34|2951.74|2218
1588233000000|2020-04-30 07:50:00|2954.59|2953.99|2951.46|2950.86|2956.09|2955.49|2950.09|2949.49|3193
1588233300000|2020-04-30 07:55:00|2951.34|2950.74|2949.34|2948.74|2951.34|2950.74|2947.34|2946.74|3154
1588233600000|2020-04-30 08:00:00|2949.59|2948.99|2950.46|2949.86|2951.59|2950.99|2948.09|2947.49|2211
1588233900000|2020-04-30 08:05:00|2950.59|2949.99|2950.59|2949.99|2951.09|2950.49|2948.84|2948.24|2147
1588234200000|2020-04-30 08:10:00|2950.34|2949.74|2950.34|2949.74|2953.09|2952.49|2949.34|2948.74|1843
1588234500000|2020-04-30 08:15:00|2950.59|2949.99|2950.34|2949.74|2953.09|2952.49|2949.84|2949.24|2140
1588234800000|2020-04-30 08:20:00|2950.59|2949.99|2947.84|2947.24|2950.84|2950.24|2947.34|2946.74|2858
1588235100000|2020-04-30 08:25:00|2947.59|2946.99|2951.84|2951.24|2952.09|2951.49|2947.34|2946.74|2018
1588235400000|2020-04-30 08:30:00|2951.96|2951.36|2957.09|2956.49|2960.84|2960.24|2951.84|2951.24|5498
1588235700000|2020-04-30 08:35:00|2957.34|2956.74|2955.09|2954.49|2957.59|2956.99|2954.59|2953.99|2008
1588236000000|2020-04-30 08:40:00|2955.21|2954.61|2955.09|2954.49|2956.09|2955.49|2953.59|2952.99|1414
1588236300000|2020-04-30 08:45:00|2955.21|2954.61|2955.59|2954.99|2957.09|2956.49|2954.59|2953.99|1311
1588236600000|2020-04-30 08:50:00|2955.84|2955.24|2953.84|2953.24|2956.09|2955.49|2952.59|2951.99|1398
1588236900000|2020-04-30 08:55:00|2954.09|2953.49|2950.09|2949.49|2954.59|2953.99|2949.59|2948.99|1562
1588237200000|2020-04-30 09:00:00|2950.34|2949.74|2950.84|2950.24|2951.59|2950.99|2949.34|2948.74|1988
1588237500000|2020-04-30 09:05:00|2950.71|2950.11|2950.34|2949.74|2951.09|2950.49|2948.59|2947.99|1390
1588237800000|2020-04-30 09:10:00|2950.21|2949.61|2952.34|2951.74|2952.34|2951.74|2950.21|2949.61|1576
1588238100000|2020-04-30 09:15:00|2952.46|2951.86|2952.84|2952.24|2954.71|2954.11|2951.34|2950.74|1635
1588238400000|2020-04-30 09:20:00|2953.09|2952.49|2952.34|2951.74|2953.59|2952.99|2951.34|2950.74|1371
1588238700000|2020-04-30 09:25:00|2952.46|2951.86|2954.09|2953.49|2954.59|2953.99|2951.46|2950.86|1046
1588239000000|2020-04-30 09:30:00|2953.59|2952.99|2954.59|2953.99|2955.09|2954.49|2951.59|2950.99|1240
1588239300000|2020-04-30 09:35:00|2954.34|2953.74|2953.84|2953.24|2954.84|2954.24|2952.21|2951.61|1908
1588239600000|2020-04-30 09:40:00|2952.96|2952.36|2954.59|2953.99|2955.59|2954.99|2952.84|2952.24|1819
1588239900000|2020-04-30 09:45:00|2954.84|2954.24|2956.34|2955.74|2956.84|2956.24|2953.84|2953.24|1497
1588240200000|2020-04-30 09:50:00|2956.09|2955.49|2954.09|2953.49|2956.46|2955.86|2953.84|2953.24|886
1588240500000|2020-04-30 09:55:00|2953.84|2953.24|2956.34|2955.74|2956.84|2956.24|2953.84|2953.24|2054
1588240800000|2020-04-30 10:00:00|2956.46|2955.86|2957.34|2956.74|2959.34|2958.74|2956.46|2955.86|3553
1588241100000|2020-04-30 10:05:00|2957.59|2956.99|2955.34|2954.74|2957.84|2957.24|2954.34|2953.74|2228
1588241400000|2020-04-30 10:10:00|2955.09|2954.49|2954.09|2953.49|2955.96|2955.36|2952.84|2952.24|1976
1588241700000|2020-04-30 10:15:00|2954.21|2953.61|2952.09|2951.49|2954.34|2953.74|2949.84|2949.24|2389
1588242000000|2020-04-30 10:20:00|2952.34|2951.74|2954.84|2954.24|2955.09|2954.49|2950.09|2949.49|2411
1588242300000|2020-04-30 10:25:00|2954.96|2954.36|2951.09|2950.49|2955.09|2954.49|2950.34|2949.74|2241
1588242600000|2020-04-30 10:30:00|2950.96|2950.36|2948.34|2947.74|2951.09|2950.49|2947.34|2946.74|3421
1588242900000|2020-04-30 10:35:00|2948.09|2947.49|2947.84|2947.24|2949.84|2949.24|2947.59|2946.99|1866
1588243200000|2020-04-30 10:40:00|2948.09|2947.49|2945.34|2944.74|2948.09|2947.49|2945.09|2944.49|3108
1588243500000|2020-04-30 10:45:00|2945.09|2944.49|2944.59|2943.99|2946.59|2945.99|2944.34|2943.74|2608
1588243800000|2020-04-30 10:50:00|2944.46|2943.86|2940.34|2939.74|2944.59|2943.99|2937.34|2936.74|8333
1588244100000|2020-04-30 10:55:00|2940.09|2939.49|2942.09|2941.49|2942.34|2941.74|2939.84|2939.24|3285
1588244400000|2020-04-30 11:00:00|2941.84|2941.24|2942.84|2942.24|2943.96|2943.36|2940.09|2939.49|3761
1588244700000|2020-04-30 11:05:00|2942.59|2941.99|2939.84|2939.24|2943.09|2942.49|2939.84|2939.24|3147
1588245000000|2020-04-30 11:10:00|2939.59|2938.99|2937.84|2937.24|2939.71|2939.11|2937.34|2936.74|4337
1588245300000|2020-04-30 11:15:00|2938.09|2937.49|2939.84|2939.24|2941.34|2940.74|2938.09|2937.49|3383
1588245600000|2020-04-30 11:20:00|2939.71|2939.11|2936.34|2935.74|2940.34|2939.74|2935.59|2934.99|4339
1588245900000|2020-04-30 11:25:00|2936.21|2935.61|2936.34|2935.74|2937.59|2936.99|2935.46|2934.86|3805
1588246200000|2020-04-30 11:30:00|2936.09|2935.49|2938.34|2937.74|2939.59|2938.99|2936.09|2935.49|2917
1588246500000|2020-04-30 11:35:00|2937.84|2937.24|2939.84|2939.24|2940.09|2939.49|2936.34|2935.74|3283
1588246800000|2020-04-30 11:40:00|2939.59|2938.99|2943.84|2943.24|2944.09|2943.49|2939.34|2938.74|2564
1588247100000|2020-04-30 11:45:00|2943.59|2942.99|2936.09|2935.49|2944.09|2943.49|2932.34|2931.74|8145
1588247400000|2020-04-30 11:50:00|2936.34|2935.74|2935.59|2934.99|2938.59|2937.99|2933.84|2933.24|5931
1588247700000|2020-04-30 11:55:00|2935.09|2934.49|2929.84|2929.24|2935.09|2934.49|2928.59|2927.99|7095
1588248000000|2020-04-30 12:00:00|2929.59|2928.99|2932.34|2931.74|2932.59|2931.99|2928.34|2927.74|6413
1588248300000|2020-04-30 12:05:00|2932.09|2931.49|2935.34|2934.74|2935.59|2934.99|2931.59|2930.99|3731
1588248600000|2020-04-30 12:10:00|2935.59|2934.99|2934.09|2933.49|2935.84|2935.24|2932.59|2931.99|3482
1588248900000|2020-04-30 12:15:00|2933.59|2932.99|2931.09|2930.49|2934.46|2933.86|2930.34|2929.74|3519
1588249200000|2020-04-30 12:20:00|2930.96|2930.36|2931.84|2931.24|2932.34|2931.74|2929.59|2928.99|3942
1588249500000|2020-04-30 12:25:00|2932.09|2931.49|2932.46|2931.86|2936.59|2935.99|2931.46|2930.86|3997
1588249800000|2020-04-30 12:30:00|2932.34|2931.74|2935.34|2934.74|2938.84|2938.24|2931.46|2930.86|6932
1588250100000|2020-04-30 12:35:00|2935.09|2934.49|2927.84|2927.24|2938.09|2937.49|2927.34|2926.74|9608
1588250400000|2020-04-30 12:40:00|2927.71|2927.11|2927.84|2927.24|2930.84|2930.24|2925.34|2924.74|8719
1588250700000|2020-04-30 12:45:00|2928.21|2927.61|2923.34|2922.74|2929.34|2928.74|2923.09|2922.49|7284
1588251000000|2020-04-30 12:50:00|2923.46|2922.86|2921.09|2920.49|2924.71|2924.11|2918.59|2917.99|12268
1588251300000|2020-04-30 12:55:00|2920.84|2920.24|2917.71|2917.11|2922.84|2922.24|2917.34|2916.74|8032
1588251600000|2020-04-30 13:00:00|2917.59|2916.99|2915.34|2914.74|2918.84|2918.24|2914.84|2914.24|9157
1588251900000|2020-04-30 13:05:00|2915.59|2914.99|2912.09|2911.49|2916.34|2915.74|2909.84|2909.24|12597
1588252200000|2020-04-30 13:10:00|2912.34|2911.74|2917.59|2916.99|2918.09|2917.49|2911.84|2911.24|8409
1588252500000|2020-04-30 13:15:00|2917.84|2917.24|2918.09|2917.49|2919.34|2918.74|2916.09|2915.49|7808
1588252800000|2020-04-30 13:20:00|2918.21|2917.61|2920.21|2919.61|2922.09|2921.49|2915.21|2914.61|7914
1588253100000|2020-04-30 13:25:00|2920.34|2919.74|2923.34|2922.74|2923.34|2922.74|2920.34|2919.74|7872
1588253400000|2020-04-30 13:30:00|2923.24|2922.84|2910.99|2910.59|2923.24|2922.84|2910.74|2910.34|42109
1588253700000|2020-04-30 13:35:00|2910.74|2910.34|2908.24|2907.84|2912.49|2912.09|2901.99|2901.59|40750
1588254000000|2020-04-30 13:40:00|2907.99|2907.59|2906.99|2906.59|2911.74|2911.34|2904.74|2904.34|26068
1588254300000|2020-04-30 13:45:00|2906.49|2906.09|2908.24|2907.84|2911.49|2911.09|2902.49|2902.09|26489
1588254600000|2020-04-30 13:50:00|2907.99|2907.59|2914.74|2914.34|2914.74|2914.34|2906.74|2906.34|24038
1588254900000|2020-04-30 13:55:00|2914.99|2914.59|2917.99|2917.59|2920.49|2920.09|2913.24|2912.84|24249
1588255200000|2020-04-30 14:00:00|2917.74|2917.34|2914.74|2914.34|2924.49|2924.09|2914.49|2914.09|40741
1588255500000|2020-04-30 14:05:00|2914.49|2914.09|2920.49|2920.09|2923.74|2923.34|2911.99|2911.59|26114
1588255800000|2020-04-30 14:10:00|2920.74|2920.34|2921.58|2921.18|2924.99|2924.59|2918.74|2918.34|23085
1588256100000|2020-04-30 14:15:00|2921.33|2920.93|2920.58|2920.18|2922.83|2922.43|2916.08|2915.68|22119
1588256400000|2020-04-30 14:20:00|2920.33|2919.93|2916.43|2916.03|2922.13|2921.73|2914.93|2914.53|18281
1588256700000|2020-04-30 14:25:00|2916.68|2916.28|2926.43|2926.03|2927.93|2927.53|2915.58|2915.18|20526
1588257000000|2020-04-30 14:30:00|2926.68|2926.28|2927.43|2927.03|2928.93|2928.53|2925.43|2925.03|14603
1588257300000|2020-04-30 14:35:00|2927.18|2926.78|2924.68|2924.28|2928.68|2928.28|2924.68|2924.28|12317
1588257600000|2020-04-30 14:40:00|2924.43|2924.03|2913.88|2913.48|2925.18|2924.78|2912.63|2912.23|20400
1588257900000|2020-04-30 14:45:00|2914.13|2913.73|2917.13|2916.73|2918.63|2918.23|2913.13|2912.73|18957
1588258200000|2020-04-30 14:50:00|2917.38|2916.98|2919.38|2918.98|2920.88|2920.48|2915.13|2914.73|13035
1588258500000|2020-04-30 14:55:00|2919.13|2918.73|2917.13|2916.73|2922.38|2921.98|2916.63|2916.23|14455
1588258800000|2020-04-30 15:00:00|2917.38|2916.98|2924.63|2924.23|2925.88|2925.48|2917.38|2916.98|17271
1588259100000|2020-04-30 15:05:00|2924.38|2923.98|2923.13|2922.73|2925.13|2924.73|2920.63|2920.23|12286
1588259400000|2020-04-30 15:10:00|2922.88|2922.48|2921.63|2921.23|2924.63|2924.23|2920.88|2920.48|10629
1588259700000|2020-04-30 15:15:00|2922.38|2921.98|2918.88|2918.48|2924.88|2924.48|2918.38|2917.98|14113
1588260000000|2020-04-30 15:20:00|2918.38|2917.98|2916.88|2916.48|2921.13|2920.73|2916.38|2915.98|17067
1588260300000|2020-04-30 15:25:00|2916.63|2916.23|2914.63|2914.23|2919.63|2919.23|2914.63|2914.23|17117
1588260600000|2020-04-30 15:30:00|2914.88|2914.48|2915.13|2914.73|2918.88|2918.48|2913.13|2912.73|16505
1588260900000|2020-04-30 15:35:00|2915.5|2915.1|2917.38|2916.98|2918.13|2917.73|2913.38|2912.98|12683
1588261200000|2020-04-30 15:40:00|2917.13|2916.73|2916.88|2916.48|2919.88|2919.48|2916.63|2916.23|10179
1588261500000|2020-04-30 15:45:00|2916.63|2916.23|2907.88|2907.48|2917.38|2916.98|2907.88|2907.48|20119
1588261800000|2020-04-30 15:50:00|2908.13|2907.73|2905.88|2905.48|2909.13|2908.73|2905.88|2905.48|15817
1588262100000|2020-04-30 15:55:00|2906.13|2905.73|2902.63|2902.23|2908.88|2908.48|2902.38|2901.98|22638
1588262400000|2020-04-30 16:00:00|2902.88|2902.48|2897.88|2897.48|2902.88|2902.48|2894.63|2894.23|30977
1588262700000|2020-04-30 16:05:00|2897.75|2897.35|2900.63|2900.23|2901.63|2901.23|2896.13|2895.73|16679
1588263000000|2020-04-30 16:10:00|2900.88|2900.48|2902.38|2901.98|2903.13|2902.73|2899.13|2898.73|14467
1588263300000|2020-04-30 16:15:00|2902.13|2901.73|2899.38|2898.98|2903.13|2902.73|2898.88|2898.48|11825
1588263600000|2020-04-30 16:20:00|2899.63|2899.23|2897.63|2897.23|2900.63|2900.23|2895.38|2894.98|12238
1588263900000|2020-04-30 16:25:00|2897.38|2896.98|2898.63|2898.23|2899.88|2899.48|2896.38|2895.98|9014
1588264200000|2020-04-30 16:30:00|2898.38|2897.98|2894.63|2894.23|2898.38|2897.98|2892.63|2892.23|12946
1588264500000|2020-04-30 16:35:00|2894.88|2894.48|2899.13|2898.73|2899.38|2898.98|2894.13|2893.73|12784
1588264800000|2020-04-30 16:40:00|2898.88|2898.48|2898.31|2897.91|2901.56|2901.16|2897.13|2896.73|13529
1588265100000|2020-04-30 16:45:00|2898.06|2897.66|2902.06|2901.66|2902.31|2901.91|2897.06|2896.66|9468
1588265400000|2020-04-30 16:50:00|2901.81|2901.41|2904.06|2903.66|2904.31|2903.91|2901.31|2900.91|10211
1588265700000|2020-04-30 16:55:00|2903.81|2903.41|2906.06|2905.66|2907.56|2907.16|2902.06|2901.66|17775
1588266000000|2020-04-30 17:00:00|2905.93|2905.53|2900.31|2899.91|2905.93|2905.53|2900.06|2899.66|11833
1588266300000|2020-04-30 17:05:00|2900.56|2900.16|2903.81|2903.41|2904.56|2904.16|2899.56|2899.16|9850
1588266600000|2020-04-30 17:10:00|2903.56|2903.16|2909.81|2909.41|2910.06|2909.66|2901.56|2901.16|13809
1588266900000|2020-04-30 17:15:00|2910.06|2909.66|2908.06|2907.66|2910.56|2910.16|2907.56|2907.16|9671
1588267200000|2020-04-30 17:20:00|2908.31|2907.91|2906.56|2906.16|2909.06|2908.66|2906.06|2905.66|7186
1588267500000|2020-04-30 17:25:00|2906.31|2905.91|2904.06|2903.66|2907.56|2907.16|2904.06|2903.66|8595
1588267800000|2020-04-30 17:30:00|2903.81|2903.41|2902.81|2902.41|2904.81|2904.41|2901.56|2901.16|12080
1588268100000|2020-04-30 17:35:00|2903.06|2902.66|2901.31|2900.91|2905.81|2905.41|2900.56|2900.16|9786
1588268400000|2020-04-30 17:40:00|2901.06|2900.66|2900.81|2900.41|2901.31|2900.91|2897.56|2897.16|10530
1588268700000|2020-04-30 17:45:00|2900.56|2900.16|2899.81|2899.41|2900.81|2900.41|2898.06|2897.66|6988
1588269000000|2020-04-30 17:50:00|2899.56|2899.16|2899.81|2899.41|2902.06|2901.66|2897.56|2897.16|10066
1588269300000|2020-04-30 17:55:00|2900.06|2899.66|2898.31|2897.91|2900.81|2900.41|2897.56|2897.16|6689
1588269600000|2020-04-30 18:00:00|2898.06|2897.66|2901.31|2900.91|2902.81|2902.41|2895.06|2894.66|12819
1588269900000|2020-04-30 18:05:00|2901.06|2900.66|2901.81|2901.41|2903.31|2902.91|2900.06|2899.66|7685
1588270200000|2020-04-30 18:10:00|2902.31|2901.91|2905.56|2905.16|2905.81|2905.41|2901.06|2900.66|7755
1588270500000|2020-04-30 18:15:00|2905.31|2904.91|2901.31|2900.91|2905.31|2904.91|2901.06|2900.66|8085
1588270800000|2020-04-30 18:20:00|2901.06|2900.66|2903.06|2902.66|2904.56|2904.16|2901.06|2900.66|6774
1588271100000|2020-04-30 18:25:00|2903.31|2902.91|2903.56|2903.16|2904.56|2904.16|2900.56|2900.16|7501
1588271400000|2020-04-30 18:30:00|2903.31|2902.91|2905.81|2905.41|2908.06|2907.66|2903.31|2902.91|11327
1588271700000|2020-04-30 18:35:00|2905.93|2905.53|2900.81|2900.41|2905.93|2905.53|2899.06|2898.66|12041
1588272000000|2020-04-30 18:40:00|2900.56|2900.16|2899.56|2899.16|2901.06|2900.66|2897.56|2897.16|10745
1588272300000|2020-04-30 18:45:00|2899.31|2898.91|2900.31|2899.91|2901.81|2901.41|2898.31|2897.91|7702
1588272600000|2020-04-30 18:50:00|2900.56|2900.16|2898.81|2898.41|2902.06|2901.66|2897.81|2897.41|9908
1588272900000|2020-04-30 18:55:00|2899.31|2898.91|2899.56|2899.16|2900.31|2899.91|2895.81|2895.41|11188
1588273200000|2020-04-30 19:00:00|2899.68|2899.28|2898.31|2897.91|2900.81|2900.41|2897.56|2897.16|9517
1588273500000|2020-04-30 19:05:00|2898.56|2898.16|2904.31|2903.91|2905.56|2905.16|2898.56|2898.16|17141
1588273800000|2020-04-30 19:10:00|2904.06|2903.66|2904.81|2904.41|2905.56|2905.16|2901.81|2901.41|8364
1588274100000|2020-04-30 19:15:00|2905.06|2904.66|2910.06|2909.66|2912.06|2911.66|2905.06|2904.66|22362
1588274400000|2020-04-30 19:20:00|2910.09|2909.69|2914.34|2913.94|2915.59|2915.19|2909.59|2909.19|15606
1588274700000|2020-04-30 19:25:00|2914.84|2914.44|2912.09|2911.69|2915.09|2914.69|2910.46|2910.06|12471
1588275000000|2020-04-30 19:30:00|2912.34|2911.94|2910.84|2910.44|2914.59|2914.19|2910.84|2910.44|15173
1588275300000|2020-04-30 19:35:00|2911.09|2910.69|2908.59|2908.19|2911.84|2911.44|2906.59|2906.19|14837
1588275600000|2020-04-30 19:40:00|2908.34|2907.94|2907.09|2906.69|2908.59|2908.19|2902.84|2902.44|17636
1588275900000|2020-04-30 19:45:00|2906.84|2906.44|2904.34|2903.94|2908.84|2908.44|2904.21|2903.81|22047
1588276200000|2020-04-30 19:50:00|2906.59|2906.19|2916.09|2915.69|2916.34|2915.94|2903.21|2902.81|50801
1588276500000|2020-04-30 19:55:00|2916.34|2915.94|2909.84|2909.44|2918.34|2917.94|2908.34|2907.94|164516
1588276800000|2020-04-30 20:00:00|2909.62|2909.02|2901.87|2901.27|2912.37|2911.77|2900.62|2900.02|57334
1588277100000|2020-04-30 20:05:00|2902.12|2901.52|2904.37|2903.77|2904.62|2904.02|2896.87|2896.27|20503
1588277400000|2020-04-30 20:10:00|2904.62|2904.02|2906.86|2905.36|2907.62|2907.02|2902.12|2901.52|11238
1588277700000|2020-04-30 20:15:00|2906.79|2905.29|2906.48|2904.98|2907.17|2905.67|2905.16|2903.66|0
1588278000000|2020-04-30 20:20:00|2906.52|2905.02|2905.49|2903.99|2906.7|2905.2|2905.38|2903.88|0
1588278300000|2020-04-30 20:25:00|2905.45|2903.95|2905.05|2903.55|2905.92|2904.42|2904.72|2903.22|0
1588278600000|2020-04-30 20:30:00|2905.24|2904.64|2901.99|2901.39|2911.49|2910.89|2900.24|2899.64|8649
1588278900000|2020-04-30 20:35:00|2902.24|2901.64|2898.49|2897.89|2903.99|2903.39|2896.99|2896.39|3778
1588279200000|2020-04-30 20:40:00|2898.24|2897.64|2892.99|2892.39|2901.24|2900.64|2890.99|2890.39|3941
1588279500000|2020-04-30 20:45:00|2892.74|2892.14|2887.49|2886.89|2895.49|2894.89|2887.24|2886.64|7001
1588279800000|2020-04-30 20:50:00|2887.74|2887.14|2891.24|2890.64|2892.74|2892.14|2887.49|2886.89|3293
1588280100000|2020-04-30 20:55:00|2891.74|2891.14|2892.25|2890.75|2893.24|2892.64|2889.74|2889.14|2151
1588280400000|2020-04-30 21:00:00|2892.54|2891.04|2891.85|2890.35|2892.84|2891.34|2891.6|2890.1|4
1588280700000|2020-04-30 21:05:00|2891.96|2890.46|2891.71|2890.21|2891.96|2890.46|2891.27|2889.77|0
1588281000000|2020-04-30 21:10:00|2891.67|2890.17|2889.64|2888.14|2891.67|2890.17|2889.56|2888.06|0
1588281300000|2020-04-30 21:15:00|2889.6|2888.1|2887.79|2886.29|2889.6|2888.1|2887.79|2886.29|0
1588281600000|2020-04-30 21:20:00|2887.49|2885.99|2887.42|2885.92|2888.84|2887.34|2886.37|2884.87|0
1588281900000|2020-04-30 21:25:00|2887.97|2886.47|2885.46|2883.96|2887.97|2886.47|2885.21|2883.71|0
1588282200000|2020-04-30 21:30:00|2885.56|2884.06|2883.34|2881.84|2885.64|2884.14|2882.22|2880.72|0
1588282500000|2020-04-30 21:35:00|2883.42|2881.92|2885.27|2883.77|2885.97|2884.47|2882.8|2881.3|0
1588282800000|2020-04-30 21:40:00|2885.16|2883.66|2885.4|2883.9|2885.49|2883.99|2884.32|2882.82|0
1588283100000|2020-04-30 21:45:00|2885.18|2883.68|2885.58|2884.08|2886.24|2884.74|2884.68|2883.18|0
1588283400000|2020-04-30 21:50:00|2885.29|2883.79|2884.53|2883.03|2885.47|2883.97|2884.53|2883.03|0
1588283700000|2020-04-30 21:55:00|2884.57|2883.07|2881.97|2880.47|2884.57|2883.07|2881.79|2880.29|0
1588284000000|2020-04-30 22:00:00|2879.74|2879.14|2871.87|2871.27|2880.49|2879.89|2869.24|2868.64|8737
1588284300000|2020-04-30 22:05:00|2872.12|2871.52|2874.74|2874.14|2875.12|2874.52|2871.12|2870.52|3189
1588284600000|2020-04-30 22:10:00|2874.87|2874.27|2866.24|2865.64|2877.37|2876.77|2864.74|2864.14|3820
1588284900000|2020-04-30 22:15:00|2866.12|2865.52|2867.87|2867.27|2869.37|2868.77|2862.12|2861.52|4226
1588285200000|2020-04-30 22:20:00|2868.62|2868.02|2867.74|2867.14|2870.37|2869.77|2866.99|2866.39|2153
1588285500000|2020-04-30 22:25:00|2867.87|2867.27|2870.74|2870.14|2871.62|2871.02|2867.37|2866.77|1454
1588285800000|2020-04-30 22:30:00|2870.87|2870.27|2871.87|2871.27|2872.49|2871.89|2869.87|2869.27|1304
1588286100000|2020-04-30 22:35:00|2871.62|2871.02|2872.62|2872.02|2873.12|2872.52|2870.87|2870.27|694
1588286400000|2020-04-30 22:40:00|2872.37|2871.77|2870.37|2869.77|2872.37|2871.77|2866.37|2865.77|1676
1588286700000|2020-04-30 22:45:00|2870.24|2869.64|2872.87|2872.27|2873.99|2873.39|2870.12|2869.52|679
1588287000000|2020-04-30 22:50:00|2872.99|2872.39|2872.37|2871.77|2873.99|2873.39|2871.87|2871.27|559
1588287300000|2020-04-30 22:55:00|2872.24|2871.64|2876.12|2875.52|2876.87|2876.27|2870.62|2870.02|1322
1588287600000|2020-04-30 23:00:00|2875.99|2875.39|2875.62|2875.02|2877.62|2877.02|2875.37|2874.77|857
1588287900000|2020-04-30 23:05:00|2875.49|2874.89|2874.62|2874.02|2878.62|2878.02|2874.37|2873.77|1372
1588288200000|2020-04-30 23:10:00|2874.37|2873.77|2876.37|2875.77|2877.49|2876.89|2873.62|2873.02|1203
1588288500000|2020-04-30 23:15:00|2876.24|2875.64|2878.24|2877.64|2878.62|2878.02|2876.24|2875.64|633
1588288800000|2020-04-30 23:20:00|2878.37|2877.77|2877.87|2877.27|2878.62|2878.02|2876.99|2876.39|863
1588289100000|2020-04-30 23:25:00|2878.12|2877.52|2877.37|2876.77|2878.12|2877.52|2875.87|2875.27|649
1588289400000|2020-04-30 23:30:00|2877.62|2877.02|2880.62|2880.02|2882.49|2881.89|2877.62|2877.02|2002
1588289700000|2020-04-30 23:35:00|2880.37|2879.77|2879.99|2879.39|2880.62|2880.02|2877.87|2877.27|1235
1588290000000|2020-04-30 23:40:00|2880.37|2879.77|2879.62|2879.02|2880.87|2880.27|2878.37|2877.77|641
1588290300000|2020-04-30 23:45:00|2879.74|2879.14|2880.37|2879.77|2881.87|2881.27|2879.49|2878.89|1033
1588290600000|2020-04-30 23:50:00|2880.12|2879.52|2878.37|2877.77|2880.12|2879.52|2875.87|2875.27|1130
1588290900000|2020-04-30 23:55:00|2878.49|2877.89|2882.87|2882.27|2884.24|2883.64|2878.49|2877.89|1829
1588291200000|2020-05-01 00:00:00|2882.99|2882.39|2883.87|2883.27|2886.12|2885.52|2882.12|2881.52|2019
1588291500000|2020-05-01 00:05:00|2883.99|2883.39|2881.62|2881.02|2884.12|2883.52|2880.87|2880.27|1305
1588291800000|2020-05-01 00:10:00|2881.37|2880.77|2881.37|2880.77|2882.62|2882.02|2877.62|2877.02|2267
1588292100000|2020-05-01 00:15:00|2881.49|2880.89|2879.62|2879.02|2881.49|2880.89|2878.37|2877.77|1206
1588292400000|2020-05-01 00:20:00|2879.87|2879.27|2880.87|2880.27|2882.49|2881.89|2878.12|2877.52|1136
1588292700000|2020-05-01 00:25:00|2881.12|2880.52|2878.99|2878.39|2882.87|2882.27|2878.12|2877.52|1328
1588293000000|2020-05-01 00:30:00|2879.12|2878.52|2880.12|2879.52|2880.62|2880.02|2875.87|2875.27|1750
1588293300000|2020-05-01 00:35:00|2879.99|2879.39|2879.87|2879.27|2880.62|2880.02|2878.37|2877.77|1150
1588293600000|2020-05-01 00:40:00|2879.62|2879.02|2883.87|2883.27|2884.37|2883.77|2878.87|2878.27|2010
1588293900000|2020-05-01 00:45:00|2884.12|2883.52|2884.12|2883.52|2884.62|2884.02|2882.62|2882.02|1141
1588294200000|2020-05-01 00:50:00|2883.87|2883.27|2885.87|2885.27|2885.87|2885.27|2883.87|2883.27|726
1588294500000|2020-05-01 00:55:00|2885.74|2885.14|2885.87|2885.27|2886.37|2885.77|2884.37|2883.77|773
1588294800000|2020-05-01 01:00:00|2885.99|2885.39|2887.37|2886.77|2887.99|2887.39|2885.12|2884.52|1276
1588295100000|2020-05-01 01:05:00|2887.24|2886.64|2886.37|2885.77|2888.37|2887.77|2886.37|2885.77|903
1588295400000|2020-05-01 01:10:00|2886.49|2885.89|2882.87|2882.27|2886.87|2886.27|2882.62|2882.02|1164
1588295700000|2020-05-01 01:15:00|2882.74|2882.14|2884.87|2884.27|2886.12|2885.52|2882.12|2881.52|765
1588296000000|2020-05-01 01:20:00|2884.62|2884.02|2884.12|2883.52|2886.37|2885.77|2884.12|2883.52|497
1588296300000|2020-05-01 01:25:00|2883.87|2883.27|2882.12|2881.52|2884.37|2883.77|2882.12|2881.52|504
1588296600000|2020-05-01 01:30:00|2881.62|2881.02|2881.99|2881.39|2882.62|2882.02|2879.87|2879.27|1048
1588296900000|2020-05-01 01:35:00|2882.12|2881.52|2880.12|2879.52|2882.62|2882.02|2878.49|2877.89|827
1588297200000|2020-05-01 01:40:00|2879.62|2879.02|2880.12|2879.52|2880.37|2879.77|2878.62|2878.02|619
1588297500000|2020-05-01 01:45:00|2879.87|2879.27|2876.24|2875.64|2879.87|2879.27|2876.24|2875.64|995
1588297800000|2020-05-01 01:50:00|2876.37|2875.77|2878.12|2877.52|2878.24|2877.64|2875.37|2874.77|1258
1588298100000|2020-05-01 01:55:00|2877.87|2877.27|2878.62|2878.02|2881.37|2880.77|2877.87|2877.27|1347
1588298400000|2020-05-01 02:00:00|2878.74|2878.14|2880.12|2879.52|2880.12|2879.52|2876.62|2876.02|667
1588298700000|2020-05-01 02:05:00|2879.87|2879.27|2878.62|2878.02|2880.62|2880.02|2877.12|2876.52|650
1588299000000|2020-05-01 02:10:00|2878.37|2877.77|2872.62|2872.02|2878.37|2877.77|2872.62|2872.02|1559
1588299300000|2020-05-01 02:15:00|2872.49|2871.89|2873.87|2873.27|2875.12|2874.52|2872.12|2871.52|1152
1588299600000|2020-05-01 02:20:00|2873.74|2873.14|2875.37|2874.77|2875.62|2875.02|2873.74|2873.14|698
1588299900000|2020-05-01 02:25:00|2875.49|2874.89|2872.62|2872.02|2875.49|2874.89|2870.87|2870.27|1046
1588300200000|2020-05-01 02:30:00|2872.37|2871.77|2873.12|2872.52|2873.87|2873.27|2872.12|2871.52|609
1588300500000|2020-05-01 02:35:00|2873.24|2872.64|2870.62|2870.02|2874.12|2873.52|2870.37|2869.77|1133
1588300800000|2020-05-01 02:40:00|2870.87|2870.27|2868.12|2867.52|2870.87|2870.27|2867.62|2867.02|1499
1588301100000|2020-05-01 02:45:00|2868.49|2867.89|2868.62|2868.02|2869.37|2868.77|2866.87|2866.27|725
1588301400000|2020-05-01 02:50:00|2868.87|2868.27|2868.62|2868.02|2869.87|2869.27|2867.87|2867.27|823
1588301700000|2020-05-01 02:55:00|2869.12|2868.52|2869.37|2868.77|2870.62|2870.02|2868.62|2868.02|757
1588302000000|2020-05-01 03:00:00|2869.62|2869.02|2866.99|2866.39|2871.62|2871.02|2866.12|2865.52|934
1588302300000|2020-05-01 03:05:00|2866.87|2866.27|2867.87|2867.27|2868.12|2867.52|2864.87|2864.27|1233
1588302600000|2020-05-01 03:10:00|2867.99|2867.39|2866.12|2865.52|2868.87|2868.27|2864.87|2864.27|1051
1588302900000|2020-05-01 03:15:00|2865.87|2865.27|2868.62|2868.02|2869.87|2869.27|2865.62|2865.02|1288
1588303200000|2020-05-01 03:20:00|2868.49|2867.89|2869.62|2869.02|2869.62|2869.02|2867.12|2866.52|549
1588303500000|2020-05-01 03:25:00|2870.12|2869.52|2871.12|2870.52|2871.62|2871.02|2869.37|2868.77|923
1588303800000|2020-05-01 03:30:00|2870.87|2870.27|2871.37|2870.77|2871.62|2871.02|2868.49|2867.89|900
1588304100000|2020-05-01 03:35:00|2871.62|2871.02|2873.24|2872.64|2874.12|2873.52|2871.62|2871.02|1143
1588304400000|2020-05-01 03:40:00|2873.12|2872.52|2871.49|2870.89|2873.37|2872.77|2869.62|2869.02|683
1588304700000|2020-05-01 03:45:00|2871.62|2871.02|2871.37|2870.77|2872.62|2872.02|2870.49|2869.89|413
1588305000000|2020-05-01 03:50:00|2871.62|2871.02|2871.37|2870.77|2872.12|2871.52|2870.87|2870.27|358
1588305300000|2020-05-01 03:55:00|2871.62|2871.02|2869.37|2868.77|2871.87|2871.27|2867.87|2867.27|838
1588305600000|2020-05-01 04:00:00|2869.12|2868.52|2870.24|2869.64|2870.87|2870.27|2868.87|2868.27|380
1588305900000|2020-05-01 04:05:00|2870.12|2869.52|2872.12|2871.52|2872.62|2872.02|2869.37|2868.77|396
1588306200000|2020-05-01 04:10:00|2872.24|2871.64|2869.87|2869.27|2872.62|2872.02|2869.12|2868.52|658
1588306500000|2020-05-01 04:15:00|2869.62|2869.02|2872.37|2871.77|2872.37|2871.77|2868.87|2868.27|587
1588306800000|2020-05-01 04:20:00|2872.24|2871.64|2872.87|2872.27|2873.37|2872.77|2871.87|2871.27|481
1588307100000|2020-05-01 04:25:00|2872.99|2872.39|2875.12|2874.52|2875.37|2874.77|2872.37|2871.77|659
1588307400000|2020-05-01 04:30:00|2874.87|2874.27|2874.12|2873.52|2875.37|2874.77|2873.37|2872.77|627
1588307700000|2020-05-01 04:35:00|2873.87|2873.27|2874.62|2874.02|2875.37|2874.77|2873.12|2872.52|405
1588308000000|2020-05-01 04:40:00|2874.37|2873.77|2873.62|2873.02|2874.62|2874.02|2872.37|2871.77|469
1588308300000|2020-05-01 04:45:00|2873.37|2872.77|2874.87|2874.27|2874.87|2874.27|2873.24|2872.64|244
1588308600000|2020-05-01 04:50:00|2874.62|2874.02|2871.99|2871.39|2874.87|2874.27|2871.87|2871.27|400
1588308900000|2020-05-01 04:55:00|2872.12|2871.52|2873.12|2872.52|2874.12|2873.52|2871.62|2871.02|349
1588309200000|2020-05-01 05:00:00|2873.24|2872.64|2871.62|2871.02|2873.37|2872.77|2871.37|2870.77|447
1588309500000|2020-05-01 05:05:00|2871.37|2870.77|2871.12|2870.52|2872.49|2871.89|2870.87|2870.27|287
1588309800000|2020-05-01 05:10:00|2871.24|2870.64|2871.24|2870.64|2871.62|2871.02|2869.62|2869.02|412
1588310100000|2020-05-01 05:15:00|2871.12|2870.52|2871.62|2871.02|2872.12|2871.52|2869.87|2869.27|408
1588310400000|2020-05-01 05:20:00|2871.49|2870.89|2873.12|2872.52|2874.12|2873.52|2871.12|2870.52|505
1588310700000|2020-05-01 05:25:00|2872.87|2872.27|2873.99|2873.39|2874.62|2874.02|2872.87|2872.27|350
1588311000000|2020-05-01 05:30:00|2873.74|2873.14|2871.37|2870.77|2874.37|2873.77|2870.87|2870.27|519
1588311300000|2020-05-01 05:35:00|2871.49|2870.89|2867.12|2866.52|2871.62|2871.02|2865.37|2864.77|1214
1588311600000|2020-05-01 05:40:00|2866.87|2866.27|2864.87|2864.27|2867.87|2867.27|2862.87|2862.27|1629
1588311900000|2020-05-01 05:45:00|2864.62|2864.02|2864.87|2864.27|2865.87|2865.27|2863.87|2863.27|990
1588312200000|2020-05-01 05:50:00|2864.74|2864.14|2867.24|2866.64|2867.62|2867.02|2864.37|2863.77|802
1588312500000|2020-05-01 05:55:00|2867.12|2866.52|2870.12|2869.52|2870.12|2869.52|2867.12|2866.52|1289
1588312800000|2020-05-01 06:00:00|2869.87|2869.27|2864.12|2863.52|2870.37|2869.77|2864.12|2863.52|2081
1588313100000|2020-05-01 06:05:00|2864.24|2863.64|2863.12|2862.52|2864.37|2863.77|2859.62|2859.02|3266
1588313400000|2020-05-01 06:10:00|2863.37|2862.77|2862.62|2862.02|2864.87|2864.27|2862.12|2861.52|1205
1588313700000|2020-05-01 06:15:00|2862.74|2862.14|2860.37|2859.77|2863.87|2863.27|2860.37|2859.77|1248
1588314000000|2020-05-01 06:20:00|2860.12|2859.52|2859.87|2859.27|2860.62|2860.02|2858.87|2858.27|1915
1588314300000|2020-05-01 06:25:00|2860.12|2859.52|2859.62|2859.02|2860.87|2860.27|2858.87|2858.27|1216
1588314600000|2020-05-01 06:30:00|2859.37|2858.77|2862.12|2861.52|2862.12|2861.52|2858.87|2858.27|927
1588314900000|2020-05-01 06:35:00|2861.99|2861.39|2860.62|2860.02|2862.12|2861.52|2859.87|2859.27|605
1588315200000|2020-05-01 06:40:00|2860.74|2860.14|2855.49|2854.89|2861.12|2860.52|2855.37|2854.77|2792
1588315500000|2020-05-01 06:45:00|2855.62|2855.02|2851.87|2851.27|2856.12|2855.52|2851.87|2851.27|2558
1588315800000|2020-05-01 06:50:00|2852.12|2851.52|2848.62|2848.02|2852.62|2852.02|2848.37|2847.77|2502
1588316100000|2020-05-01 06:55:00|2848.37|2847.77|2848.87|2848.27|2849.37|2848.77|2845.37|2844.77|2424
1588316400000|2020-05-01 07:00:00|2849.12|2848.52|2849.37|2848.77|2852.99|2852.39|2848.87|2848.27|2417
1588316700000|2020-05-01 07:05:00|2849.62|2849.02|2852.87|2852.27|2853.12|2852.52|2849.49|2848.89|1004
1588317000000|2020-05-01 07:10:00|2853.12|2852.52|2850.37|2849.77|2854.37|2853.77|2849.87|2849.27|1693
1588317300000|2020-05-01 07:15:00|2850.24|2849.64|2846.62|2846.02|2852.37|2851.77|2844.37|2843.77|4179
1588317600000|2020-05-01 07:20:00|2846.37|2845.77|2845.24|2844.64|2848.62|2848.02|2843.12|2842.52|2784
1588317900000|2020-05-01 07:25:00|2844.99|2844.39|2845.37|2844.77|2846.62|2846.02|2843.37|2842.77|1988
1588318200000|2020-05-01 07:30:00|2845.12|2844.52|2840.12|2839.52|2845.62|2845.02|2840.12|2839.52|2627
1588318500000|2020-05-01 07:35:00|2839.87|2839.27|2842.12|2841.52|2843.24|2842.64|2839.62|2839.02|3048
1588318800000|2020-05-01 07:40:00|2842.24|2841.64|2842.12|2841.52|2843.37|2842.77|2840.37|2839.77|2135
1588319100000|2020-05-01 07:45:00|2841.62|2841.02|2842.87|2842.27|2846.12|2845.52|2841.37|2840.77|2720
1588319400000|2020-05-01 07:50:00|2843.37|2842.77|2845.37|2844.77|2846.62|2846.02|2842.87|2842.27|2156
1588319700000|2020-05-01 07:55:00|2845.62|2845.02|2848.87|2848.27|2849.87|2849.27|2845.12|2844.52|2680
1588320000000|2020-05-01 08:00:00|2849.37|2848.77|2845.87|2845.27|2850.12|2849.52|2845.87|2845.27|2848
1588320300000|2020-05-01 08:05:00|2846.12|2845.52|2847.62|2847.02|2847.62|2847.02|2842.37|2841.77|3494
1588320600000|2020-05-01 08:10:00|2847.74|2847.14|2850.87|2850.27|2850.87|2850.27|2846.12|2845.52|1757
1588320900000|2020-05-01 08:15:00|2850.62|2850.02|2852.12|2851.52|2853.62|2853.02|2849.12|2848.52|2403
1588321200000|2020-05-01 08:20:00|2852.37|2851.77|2852.24|2851.64|2855.12|2854.52|2851.12|2850.52|2770
1588321500000|2020-05-01 08:25:00|2852.12|2851.52|2854.62|2854.02|2855.12|2854.52|2851.87|2851.27|1276
1588321800000|2020-05-01 08:30:00|2854.87|2854.27|2855.24|2854.64|2856.37|2855.77|2853.87|2853.27|1195
1588322100000|2020-05-01 08:35:00|2855.12|2854.52|2855.62|2855.02|2858.12|2857.52|2853.87|2853.27|3421
1588322400000|2020-05-01 08:40:00|2855.74|2855.14|2853.87|2853.27|2855.87|2855.27|2851.37|2850.77|2620
1588322700000|2020-05-01 08:45:00|2854.12|2853.52|2855.49|2854.89|2855.49|2854.89|2851.12|2850.52|1146
1588323000000|2020-05-01 08:50:00|2855.37|2854.77|2856.87|2856.27|2858.62|2858.02|2854.87|2854.27|2475
1588323300000|2020-05-01 08:55:00|2857.37|2856.77|2858.62|2858.02|2859.37|2858.77|2855.87|2855.27|2422
1588323600000|2020-05-01 09:00:00|2858.87|2858.27|2857.62|2857.02|2859.37|2858.77|2856.12|2855.52|1671
1588323900000|2020-05-01 09:05:00|2857.37|2856.77|2857.12|2856.52|2859.37|2858.77|2856.37|2855.77|1509
1588324200000|2020-05-01 09:10:00|2856.87|2856.27|2855.87|2855.27|2858.37|2857.77|2854.87|2854.27|1062
1588324500000|2020-05-01 09:15:00|2855.74|2855.14|2854.12|2853.52|2856.12|2855.52|2853.37|2852.77|842
1588324800000|2020-05-01 09:20:00|2853.87|2853.27|2852.12|2851.52|2853.87|2853.27|2851.37|2850.77|1114
1588325100000|2020-05-01 09:25:00|2851.62|2851.02|2854.37|2853.77|2855.37|2854.77|2851.37|2850.77|1106
1588325400000|2020-05-01 09:30:00|2854.12|2853.52|2851.87|2851.27|2855.37|2854.77|2849.99|2849.39|1485
1588325700000|2020-05-01 09:35:00|2852.12|2851.52|2853.37|2852.77|2854.24|2853.64|2850.24|2849.64|1258
1588326000000|2020-05-01 09:40:00|2853.12|2852.52|2852.62|2852.02|2854.37|2853.77|2851.62|2851.02|620
1588326300000|2020-05-01 09:45:00|2852.37|2851.77|2850.87|2850.27|2852.37|2851.77|2850.12|2849.52|975
1588326600000|2020-05-01 09:50:00|2850.62|2850.02|2854.87|2854.27|2855.12|2854.52|2850.62|2850.02|831
1588326900000|2020-05-01 09:55:00|2855.12|2854.52|2852.37|2851.77|2855.12|2854.52|2852.37|2851.77|1150
1588327200000|2020-05-01 10:00:00|2852.24|2851.64|2856.62|2856.02|2857.12|2856.52|2851.87|2851.27|1666
1588327500000|2020-05-01 10:05:00|2856.74|2856.14|2855.62|2855.02|2856.74|2856.14|2853.87|2853.27|1481
1588327800000|2020-05-01 10:10:00|2855.37|2854.77|2857.37|2856.77|2857.37|2856.77|2855.37|2854.77|1291
1588328100000|2020-05-01 10:15:00|2856.87|2856.27|2859.12|2858.52|2859.62|2859.02|2855.37|2854.77|2161
1588328400000|2020-05-01 10:20:00|2859.37|2858.77|2857.87|2857.27|2859.37|2858.77|2857.62|2857.02|1453
1588328700000|2020-05-01 10:25:00|2857.74|2857.14|2856.87|2856.27|2858.62|2858.02|2856.49|2855.89|1202
1588329000000|2020-05-01 10:30:00|2857.12|2856.52|2858.12|2857.52|2858.37|2857.77|2856.87|2856.27|427
1588329300000|2020-05-01 10:35:00|2858.24|2857.64|2855.12|2854.52|2859.12|2858.52|2855.12|2854.52|1232
1588329600000|2020-05-01 10:40:00|2854.87|2854.27|2855.87|2855.27|2856.49|2855.89|2854.62|2854.02|1162
1588329900000|2020-05-01 10:45:00|2855.99|2855.39|2852.62|2852.02|2858.12|2857.52|2852.62|2852.02|1939
1588330200000|2020-05-01 10:50:00|2852.74|2852.14|2852.87|2852.27|2854.62|2854.02|2851.87|2851.27|3636
1588330500000|2020-05-01 10:55:00|2852.62|2852.02|2855.37|2854.77|2855.49|2854.89|2852.12|2851.52|1396
1588330800000|2020-05-01 11:00:00|2855.12|2854.52|2855.12|2854.52|2856.37|2855.77|2854.12|2853.52|984
1588331100000|2020-05-01 11:05:00|2855.24|2854.64|2853.37|2852.77|2855.62|2855.02|2850.62|2850.02|1558
1588331400000|2020-05-01 11:10:00|2853.12|2852.52|2852.37|2851.77|2853.62|2853.02|2851.37|2850.77|1042
1588331700000|2020-05-01 11:15:00|2852.24|2851.64|2851.62|2851.02|2853.62|2853.02|2850.87|2850.27|1174
1588332000000|2020-05-01 11:20:00|2851.37|2850.77|2846.62|2846.02|2851.87|2851.27|2846.37|2845.77|2165
1588332300000|2020-05-01 11:25:00|2846.49|2845.89|2847.37|2846.77|2848.37|2847.77|2845.87|2845.27|2507
1588332600000|2020-05-01 11:30:00|2846.87|2846.27|2848.12|2847.52|2849.12|2848.52|2845.12|2844.52|3064
1588332900000|2020-05-01 11:35:00|2848.37|2847.77|2849.62|2849.02|2849.62|2849.02|2848.12|2847.52|2315
1588333200000|2020-05-01 11:40:00|2849.49|2848.89|2852.62|2852.02|2853.49|2852.89|2849.37|2848.77|2199
1588333500000|2020-05-01 11:45:00|2852.74|2852.14|2854.87|2854.27|2856.37|2855.77|2852.37|2851.77|3170
1588333800000|2020-05-01 11:50:00|2854.62|2854.02|2854.62|2854.02|2855.87|2855.27|2853.62|2853.02|1861
1588334100000|2020-05-01 11:55:00|2854.37|2853.77|2853.62|2853.02|2854.62|2854.02|2852.37|2851.77|2297
1588334400000|2020-05-01 12:00:00|2853.87|2853.27|2849.87|2849.27|2854.12|2853.52|2849.12|2848.52|4668
1588334700000|2020-05-01 12:05:00|2850.12|2849.52|2852.62|2852.02|2853.62|2853.02|2849.12|2848.52|2441
1588335000000|2020-05-01 12:10:00|2852.87|2852.27|2851.37|2850.77|2854.12|2853.52|2851.12|2850.52|2288
1588335300000|2020-05-01 12:15:00|2851.12|2850.52|2849.12|2848.52|2851.62|2851.02|2848.87|2848.27|2558
1588335600000|2020-05-01 12:20:00|2849.37|2848.77|2848.12|2847.52|2851.12|2850.52|2847.87|2847.27|2482
1588335900000|2020-05-01 12:25:00|2848.37|2847.77|2851.37|2850.77|2851.62|2851.02|2847.62|2847.02|2459
1588336200000|2020-05-01 12:30:00|2851.12|2850.52|2851.12|2850.52|2853.37|2852.77|2850.37|2849.77|2416
1588336500000|2020-05-01 12:35:00|2851.37|2850.77|2851.12|2850.52|2852.62|2852.02|2849.37|2848.77|1914
1588336800000|2020-05-01 12:40:00|2851.37|2850.77|2850.37|2849.77|2852.12|2851.52|2849.87|2849.27|1057
1588337100000|2020-05-01 12:45:00|2850.12|2849.52|2850.62|2850.02|2853.87|2853.27|2849.37|2848.77|2433
1588337400000|2020-05-01 12:50:00|2850.74|2850.14|2850.87|2850.27|2851.12|2850.52|2848.37|2847.77|3085
1588337700000|2020-05-01 12:55:00|2851.12|2850.52|2851.62|2851.02|2852.62|2852.02|2850.12|2849.52|3167
1588338000000|2020-05-01 13:00:00|2851.12|2850.52|2851.87|2851.27|2852.12|2851.52|2849.37|2848.77|3284
1588338300000|2020-05-01 13:05:00|2851.12|2850.52|2852.12|2851.52|2853.37|2852.77|2850.12|2849.52|3283
1588338600000|2020-05-01 13:10:00|2852.37|2851.77|2856.12|2855.52|2856.37|2855.77|2851.62|2851.02|3376
1588338900000|2020-05-01 13:15:00|2856.24|2855.64|2860.62|2860.02|2861.37|2860.77|2855.62|2855.02|7366
1588339200000|2020-05-01 13:20:00|2860.87|2860.27|2858.87|2858.27|2862.62|2862.02|2858.87|2858.27|5467
1588339500000|2020-05-01 13:25:00|2859.12|2858.52|2859.12|2858.52|2859.87|2859.27|2857.37|2856.77|5877
1588339800000|2020-05-01 13:30:00|2859.02|2858.62|2865.27|2864.87|2866.27|2865.87|2855.77|2855.37|35202
1588340100000|2020-05-01 13:35:00|2865.02|2864.62|2853.02|2852.62|2865.52|2865.12|2852.77|2852.37|31419
1588340400000|2020-05-01 13:40:00|2853.27|2852.87|2854.39|2853.99|2855.77|2855.37|2851.27|2850.87|24269
1588340700000|2020-05-01 13:45:00|2854.52|2854.12|2856.52|2856.12|2857.02|2856.62|2852.52|2852.12|16725
1588341000000|2020-05-01 13:50:00|2856.77|2856.37|2851.02|2850.62|2857.77|2857.37|2849.77|2849.37|22503
1588341300000|2020-05-01 13:55:00|2850.77|2850.37|2856.02|2855.62|2856.77|2856.37|2850.77|2850.37|17656
1588341600000|2020-05-01 14:00:00|2859.02|2858.62|2860.02|2859.62|2865.02|2864.62|2853.52|2853.12|35583
1588341900000|2020-05-01 14:05:00|2860.27|2859.87|2859.52|2859.12|2864.27|2863.87|2858.02|2857.62|16862
1588342200000|2020-05-01 14:10:00|2859.27|2858.87|2855.52|2855.12|2859.27|2858.87|2852.02|2851.62|31465
1588342500000|2020-05-01 14:15:00|2855.27|2854.87|2850.58|2850.18|2857.52|2857.12|2849.52|2849.12|20516
1588342800000|2020-05-01 14:20:00|2850.08|2849.68|2849.35|2848.95|2852.6|2852.2|2847.6|2847.2|21753
1588343100000|2020-05-01 14:25:00|2849.6|2849.2|2855.6|2855.2|2856.1|2855.7|2849.35|2848.95|16365
1588343400000|2020-05-01 14:30:00|2856.6|2856.2|2856.85|2856.45|2858.85|2858.45|2851.6|2851.2|19658
1588343700000|2020-05-01 14:35:00|2857.35|2856.95|2859.6|2859.2|2862.35|2861.95|2856.6|2856.2|15353
1588344000000|2020-05-01 14:40:00|2859.35|2858.95|2858.6|2858.2|2862.1|2861.7|2857.85|2857.45|11109
1588344300000|2020-05-01 14:45:00|2858.35|2857.95|2860.1|2859.7|2861.35|2860.95|2857.1|2856.7|10850
1588344600000|2020-05-01 14:50:00|2860.47|2860.07|2858.1|2857.7|2862.85|2862.45|2857.6|2857.2|13159
1588344900000|2020-05-01 14:55:00|2858.35|2857.95|2856.6|2856.2|2861.85|2861.45|2855.85|2855.45|15580
1588345200000|2020-05-01 15:00:00|2856.85|2856.45|2852.6|2852.2|2856.85|2856.45|2852.6|2852.2|10991
1588345500000|2020-05-01 15:05:00|2852.35|2851.95|2853.35|2852.95|2853.85|2853.45|2850.6|2850.2|12413
1588345800000|2020-05-01 15:10:00|2853.1|2852.7|2854.6|2854.2|2855.1|2854.7|2851.85|2851.45|7068
1588346100000|2020-05-01 15:15:00|2854.35|2853.95|2848.35|2847.95|2854.6|2854.2|2848.35|2847.95|10799
1588346400000|2020-05-01 15:20:00|2848.1|2847.7|2846.85|2846.45|2850.6|2850.2|2846.85|2846.45|9874
1588346700000|2020-05-01 15:25:00|2847.1|2846.7|2844.6|2844.2|2848.35|2847.95|2844.6|2844.2|13106
1588347000000|2020-05-01 15:30:00|2844.85|2844.45|2841.85|2841.45|2844.85|2844.45|2841.35|2840.95|15237
1588347300000|2020-05-01 15:35:00|2842.1|2841.7|2845.35|2844.95|2845.47|2845.07|2841.6|2841.2|12385
1588347600000|2020-05-01 15:40:00|2845.1|2844.7|2841.85|2841.45|2845.35|2844.95|2841.85|2841.45|9413
1588347900000|2020-05-01 15:45:00|2841.97|2841.57|2834.97|2834.57|2842.22|2841.82|2834.6|2834.2|23580
1588348200000|2020-05-01 15:50:00|2835.1|2834.7|2832.6|2832.2|2835.1|2834.7|2831.1|2830.7|18238
1588348500000|2020-05-01 15:55:00|2832.85|2832.45|2832.85|2832.45|2833.6|2833.2|2830.1|2829.7|18456
1588348800000|2020-05-01 16:00:00|2832.6|2832.2|2826.1|2825.7|2832.6|2832.2|2826.1|2825.7|21936
1588349100000|2020-05-01 16:05:00|2825.85|2825.45|2829.1|2828.7|2831.1|2830.7|2825.6|2825.2|19247
1588349400000|2020-05-01 16:10:00|2829.35|2828.95|2835.6|2835.2|2835.6|2835.2|2829.35|2828.95|18089
1588349700000|2020-05-01 16:15:00|2835.85|2835.45|2831.85|2831.45|2835.85|2835.45|2831.35|2830.95|16147
1588350000000|2020-05-01 16:20:00|2832.35|2831.95|2830.85|2830.45|2834.6|2834.2|2830.35|2829.95|10223
1588350300000|2020-05-01 16:25:00|2830.6|2830.2|2829.1|2828.7|2832.35|2831.95|2829.1|2828.7|8798
1588350600000|2020-05-01 16:30:00|2829.35|2828.95|2832.6|2832.2|2832.6|2832.2|2826.6|2826.2|15079
1588350900000|2020-05-01 16:35:00|2832.85|2832.45|2828.1|2827.7|2832.85|2832.45|2827.85|2827.45|9539
1588351200000|2020-05-01 16:40:00|2828.15|2827.75|2824.15|2823.75|2829.4|2829|2821.9|2821.5|22398
1588351500000|2020-05-01 16:45:00|2824.27|2823.87|2828.02|2827.62|2828.9|2828.5|2824.15|2823.75|10251
1588351800000|2020-05-01 16:50:00|2828.15|2827.75|2829.4|2829|2830.15|2829.75|2826.9|2826.5|7654
1588352100000|2020-05-01 16:55:00|2829.65|2829.25|2828.9|2828.5|2830.65|2830.25|2828.15|2827.75|8462
1588352400000|2020-05-01 17:00:00|2829.15|2828.75|2832.9|2832.5|2833.15|2832.75|2828.65|2828.25|11376
1588352700000|2020-05-01 17:05:00|2832.65|2832.25|2829.65|2829.25|2833.15|2832.75|2829.65|2829.25|6870
1588353000000|2020-05-01 17:10:00|2829.9|2829.5|2826.9|2826.5|2831.4|2831|2826.9|2826.5|8986
1588353300000|2020-05-01 17:15:00|2827.15|2826.75|2823.9|2823.5|2828.4|2828|2822.9|2822.5|11516
1588353600000|2020-05-01 17:20:00|2823.65|2823.25|2821.65|2821.25|2824.9|2824.5|2821.65|2821.25|12494
1588353900000|2020-05-01 17:25:00|2821.9|2821.5|2827.15|2826.75|2827.65|2827.25|2821.9|2821.5|8038
1588354200000|2020-05-01 17:30:00|2827.4|2827|2826.65|2826.25|2829.9|2829.5|2825.9|2825.5|9147
1588354500000|2020-05-01 17:35:00|2826.4|2826|2823.15|2822.75|2826.4|2826|2822.9|2822.5|10686
1588354800000|2020-05-01 17:40:00|2823.4|2823|2824.9|2824.5|2825.9|2825.5|2822.4|2822|8824
1588355100000|2020-05-01 17:45:00|2825.02|2824.62|2823.65|2823.25|2825.02|2824.62|2821.15|2820.75|11052
1588355400000|2020-05-01 17:50:00|2823.4|2823|2822.4|2822|2825.15|2824.75|2821.9|2821.5|10642
1588355700000|2020-05-01 17:55:00|2822.65|2822.25|2825.15|2824.75|2825.15|2824.75|2822.4|2822|8189
1588356000000|2020-05-01 18:00:00|2824.9|2824.5|2827.15|2826.75|2828.15|2827.75|2821.4|2821|13385
1588356300000|2020-05-01 18:05:00|2827.4|2827|2825.15|2824.75|2828.9|2828.5|2824.65|2824.25|8811
1588356600000|2020-05-01 18:10:00|2825.4|2825|2823.15|2822.75|2826.65|2826.25|2822.65|2822.25|7441
1588356900000|2020-05-01 18:15:00|2823.4|2823|2827.15|2826.75|2827.4|2827|2822.65|2822.25|7424
1588357200000|2020-05-01 18:20:00|2827.4|2827|2832.65|2832.25|2833.15|2832.75|2827.15|2826.75|14112
1588357500000|2020-05-01 18:25:00|2832.9|2832.5|2832.77|2832.37|2833.9|2833.5|2831.4|2831|9935
1588357800000|2020-05-01 18:30:00|2832.9|2832.5|2830.15|2829.75|2832.9|2832.5|2829.15|2828.75|7805
1588358100000|2020-05-01 18:35:00|2830.4|2830|2831.9|2831.5|2832.65|2832.25|2829.15|2828.75|5677
1588358400000|2020-05-01 18:40:00|2831.65|2831.25|2829.4|2829|2833.15|2832.75|2829.15|2828.75|8544
1588358700000|2020-05-01 18:45:00|2829.27|2828.87|2829.65|2829.25|2831.4|2831|2828.15|2827.75|8689
1588359000000|2020-05-01 18:50:00|2829.4|2829|2829.65|2829.25|2829.65|2829.25|2826.15|2825.75|7766
1588359300000|2020-05-01 18:55:00|2830.15|2829.75|2831.15|2830.75|2831.9|2831.5|2828.65|2828.25|8311
1588359600000|2020-05-01 19:00:00|2831.4|2831|2830.15|2829.75|2834.15|2833.75|2829.15|2828.75|13242
1588359900000|2020-05-01 19:05:00|2829.9|2829.5|2831.77|2831.37|2832.4|2832|2828.4|2828|8316
1588360200000|2020-05-01 19:10:00|2831.9|2831.5|2837.15|2836.75|2838.15|2837.75|2830.4|2830|15903
1588360500000|2020-05-01 19:15:00|2836.9|2836.5|2838.15|2837.75|2839.65|2839.25|2836.65|2836.25|13534
1588360800000|2020-05-01 19:20:00|2838.02|2837.62|2834.9|2834.5|2839.65|2839.25|2834.9|2834.5|12385
1588361100000|2020-05-01 19:25:00|2834.65|2834.25|2832.9|2832.5|2834.9|2834.5|2831.15|2830.75|13515
1588361400000|2020-05-01 19:30:00|2833.15|2832.75|2829.32|2828.92|2834.9|2834.5|2828.82|2828.42|16070
1588361700000|2020-05-01 19:35:00|2829.07|2828.67|2831.32|2830.92|2831.82|2831.42|2827.07|2826.67|17972
1588362000000|2020-05-01 19:40:00|2831.57|2831.17|2831.32|2830.92|2835.32|2834.92|2828.57|2828.17|19752
1588362300000|2020-05-01 19:45:00|2831.07|2830.67|2833.32|2832.92|2834.07|2833.67|2826.32|2825.92|23118
1588362600000|2020-05-01 19:50:00|2829.57|2829.17|2822.82|2822.42|2830.82|2830.42|2822.32|2821.92|39840
1588362900000|2020-05-01 19:55:00|2823.32|2822.92|2833.57|2833.17|2833.57|2833.17|2822.82|2822.42|89947
1588363200000|2020-05-01 20:00:00|2833.55|2833.15|2831.65|2831.05|2836.4|2835.8|2831.65|2831.05|38606
1588363500000|2020-05-01 20:05:00|2831.9|2831.3|2832.65|2832.05|2832.9|2832.3|2831.4|2830.8|7893
1588363800000|2020-05-01 20:10:00|2832.4|2831.8|2831.27|2829.77|2832.65|2832.05|2830.52|2829.7|10683
1588364100000|2020-05-01 20:15:00|2831.12|2829.62|2831.06|2829.56|2831.57|2830.07|2830.77|2829.27|43
1588364400000|2020-05-01 20:20:00|2831.1|2829.6|2830.92|2829.42|2831.36|2829.86|2830.92|2829.42|0
1588364700000|2020-05-01 20:25:00|2830.96|2829.46|2830.77|2829.27|2831.03|2829.53|2830.55|2829.05|0
1588365000000|2020-05-01 20:30:00|2830.02|2829.42|2828.27|2827.67|2830.27|2829.67|2827.77|2827.17|3275
1588365300000|2020-05-01 20:35:00|2828.52|2827.92|2827.02|2826.42|2828.52|2827.92|2826.27|2825.67|1471
1588365600000|2020-05-01 20:40:00|2827.27|2826.67|2825.77|2825.17|2827.52|2826.92|2825.52|2824.92|1359
1588365900000|2020-05-01 20:45:00|2826.02|2825.42|2826.77|2826.17|2827.02|2826.42|2825.52|2824.92|1521
1588366200000|2020-05-01 20:50:00|2827.02|2826.42|2827.02|2826.42|2827.27|2826.67|2826.02|2825.42|1168
1588366500000|2020-05-01 20:55:00|2826.77|2826.17|2827.03|2825.53|2829.52|2828.92|2826.02|2825.42|2077
1588543200000|2020-05-03 22:00:00|2798.27|2797.67|2800.4|2799.8|2803.4|2802.8|2792.4|2791.8|11832
1588543500000|2020-05-03 22:05:00|2800.9|2800.3|2802.15|2801.55|2805.4|2804.8|2800.9|2800.3|4025
1588543800000|2020-05-03 22:10:00|2802.02|2801.42|2802.52|2801.92|2806.15|2805.55|2799.9|2799.3|2949
1588544100000|2020-05-03 22:15:00|2802.65|2802.05|2800.15|2799.55|2803.4|2802.8|2797.4|2796.8|2952
1588544400000|2020-05-03 22:20:00|2799.9|2799.3|2796.4|2795.8|2800.4|2799.8|2795.77|2795.17|2189
1588544700000|2020-05-03 22:25:00|2796.65|2796.05|2793.9|2793.3|2797.9|2797.3|2791.02|2790.42|2816
1588545000000|2020-05-03 22:30:00|2793.77|2793.17|2794.65|2794.05|2796.77|2796.17|2792.65|2792.05|1956
1588545300000|2020-05-03 22:35:00|2794.9|2794.3|2789.4|2788.8|2794.9|2794.3|2788.65|2788.05|2308
1588545600000|2020-05-03 22:40:00|2789.52|2788.92|2785.9|2785.3|2791.9|2791.3|2785.9|2785.3|3258
1588545900000|2020-05-03 22:45:00|2786.02|2785.42|2789.15|2788.55|2789.9|2789.3|2785.9|2785.3|2646
1588546200000|2020-05-03 22:50:00|2789.27|2788.67|2788.77|2788.17|2789.9|2789.3|2786.15|2785.55|1554
1588546500000|2020-05-03 22:55:00|2788.65|2788.05|2790.65|2790.05|2791.15|2790.55|2787.15|2786.55|876
1588546800000|2020-05-03 23:00:00|2790.9|2790.3|2790.4|2789.8|2793.9|2793.3|2789.9|2789.3|2300
1588547100000|2020-05-03 23:05:00|2790.15|2789.55|2791.02|2790.42|2792.52|2791.92|2785.9|2785.3|3530
1588547400000|2020-05-03 23:10:00|2790.9|2790.3|2792.9|2792.3|2793.77|2793.17|2788.9|2788.3|1601
1588547700000|2020-05-03 23:15:00|2793.15|2792.55|2793.9|2793.3|2795.4|2794.8|2792.15|2791.55|1195
1588548000000|2020-05-03 23:20:00|2793.77|2793.17|2794.15|2793.55|2794.4|2793.8|2792.4|2791.8|469
1588548300000|2020-05-03 23:25:00|2793.9|2793.3|2793.9|2793.3|2795.27|2794.67|2792.65|2792.05|1114
1588548600000|2020-05-03 23:30:00|2794.02|2793.42|2787.52|2786.92|2794.15|2793.55|2787.52|2786.92|2076
1588548900000|2020-05-03 23:35:00|2787.4|2786.8|2787.52|2786.92|2787.65|2787.05|2784.65|2784.05|2735
1588549200000|2020-05-03 23:40:00|2787.65|2787.05|2784.65|2784.05|2787.65|2787.05|2782.65|2782.05|2180
1588549500000|2020-05-03 23:45:00|2784.77|2784.17|2785.9|2785.3|2786.15|2785.55|2782.65|2782.05|1303
1588549800000|2020-05-03 23:50:00|2785.65|2785.05|2785.4|2784.8|2786.15|2785.55|2784.65|2784.05|771
1588550100000|2020-05-03 23:55:00|2785.27|2784.67|2786.9|2786.3|2787.65|2787.05|2785.27|2784.67|961
1588550400000|2020-05-04 00:00:00|2787.4|2786.8|2789.02|2788.42|2791.27|2790.67|2786.9|2786.3|2135
1588550700000|2020-05-04 00:05:00|2789.15|2788.55|2788.65|2788.05|2790.65|2790.05|2787.65|2787.05|1672
1588551000000|2020-05-04 00:10:00|2788.77|2788.17|2789.4|2788.8|2791.4|2790.8|2787.9|2787.3|3867
1588551300000|2020-05-04 00:15:00|2789.65|2789.05|2790.9|2790.3|2793.15|2792.55|2789.65|2789.05|1724
1588551600000|2020-05-04 00:20:00|2790.27|2789.67|2791.02|2790.42|2793.15|2792.55|2789.65|2789.05|989
1588551900000|2020-05-04 00:25:00|2791.15|2790.55|2788.65|2788.05|2792.15|2791.55|2787.9|2787.3|1011
1588552200000|2020-05-04 00:30:00|2788.9|2788.3|2787.4|2786.8|2792.15|2791.55|2787.02|2786.42|2712
1588552500000|2020-05-04 00:35:00|2787.15|2786.55|2788.52|2787.92|2789.4|2788.8|2786.65|2786.05|1113
1588552800000|2020-05-04 00:40:00|2788.65|2788.05|2791.15|2790.55|2792.4|2791.8|2788.15|2787.55|1298
1588553100000|2020-05-04 00:45:00|2791.4|2790.8|2787.15|2786.55|2792.4|2791.8|2786.9|2786.3|1390
1588553400000|2020-05-04 00:50:00|2786.65|2786.05|2782.27|2781.67|2786.77|2786.17|2781.4|2780.8|3036
1588553700000|2020-05-04 00:55:00|2782.15|2781.55|2785.15|2784.55|2785.9|2785.3|2780.65|2780.05|1812
1588554000000|2020-05-04 01:00:00|2785.4|2784.8|2789.15|2788.55|2789.65|2789.05|2785.4|2784.8|2112
1588554300000|2020-05-04 01:05:00|2789.4|2788.8|2790.15|2789.55|2792.9|2792.3|2789.15|2788.55|2223
1588554600000|2020-05-04 01:10:00|2790.27|2789.67|2792.15|2791.55|2793.15|2792.55|2787.77|2787.17|1898
1588554900000|2020-05-04 01:15:00|2791.9|2791.3|2797.65|2797.05|2798.9|2798.3|2790.65|2790.05|3599
1588555200000|2020-05-04 01:20:00|2797.9|2797.3|2795.15|2794.55|2799.15|2798.55|2794.9|2794.3|2198
1588555500000|2020-05-04 01:25:00|2795.27|2794.67|2798.77|2798.17|2798.9|2798.3|2795.15|2794.55|1228
1588555800000|2020-05-04 01:30:00|2798.65|2798.05|2798.02|2797.42|2799.4|2798.8|2797.02|2796.42|1567
1588556100000|2020-05-04 01:35:00|2797.9|2797.3|2798.4|2797.8|2799.4|2798.8|2796.15|2795.55|2125
1588556400000|2020-05-04 01:40:00|2798.15|2797.55|2798.02|2797.42|2799.4|2798.8|2796.9|2796.3|1274
1588556700000|2020-05-04 01:45:00|2798.15|2797.55|2798.15|2797.55|2798.65|2798.05|2795.4|2794.8|1591
1588557000000|2020-05-04 01:50:00|2798.4|2797.8|2801.15|2800.55|2803.15|2802.55|2797.02|2796.42|3135
1588557300000|2020-05-04 01:55:00|2801.27|2800.67|2803.15|2802.55|2804.65|2804.05|2800.65|2800.05|2054
1588557600000|2020-05-04 02:00:00|2803.27|2802.67|2802.27|2801.67|2803.27|2802.67|2801.15|2800.55|1248
1588557900000|2020-05-04 02:05:00|2802.15|2801.55|2801.4|2800.8|2802.4|2801.8|2800.15|2799.55|941
1588558200000|2020-05-04 02:10:00|2801.15|2800.55|2798.9|2798.3|2801.15|2800.55|2797.65|2797.05|1205
1588558500000|2020-05-04 02:15:00|2798.77|2798.17|2800.65|2800.05|2801.65|2801.05|2797.65|2797.05|869
1588558800000|2020-05-04 02:20:00|2800.9|2800.3|2800.15|2799.55|2802.4|2801.8|2799.65|2799.05|792
1588559100000|2020-05-04 02:25:00|2800.4|2799.8|2802.4|2801.8|2803.02|2802.42|2800.15|2799.55|832
1588559400000|2020-05-04 02:30:00|2802.15|2801.55|2802.4|2801.8|2802.4|2801.8|2801.65|2801.05|588
1588559700000|2020-05-04 02:35:00|2802.15|2801.55|2803.9|2803.3|2804.4|2803.8|2801.15|2800.55|978
1588560000000|2020-05-04 02:40:00|2804.02|2803.42|2804.65|2804.05|2806.02|2805.42|2803.15|2802.55|961
1588560300000|2020-05-04 02:45:00|2804.52|2803.92|2804.4|2803.8|2805.02|2804.42|2803.65|2803.05|705
1588560600000|2020-05-04 02:50:00|2804.15|2803.55|2803.9|2803.3|2805.15|2804.55|2803.65|2803.05|465
1588560900000|2020-05-04 02:55:00|2803.77|2803.17|2804.65|2804.05|2804.9|2804.3|2803.15|2802.55|1124
1588561200000|2020-05-04 03:00:00|2804.9|2804.3|2807.02|2806.42|2807.4|2806.8|2804.65|2804.05|1309
1588561500000|2020-05-04 03:05:00|2806.9|2806.3|2809.4|2808.8|2813.15|2812.55|2806.9|2806.3|3317
1588561800000|2020-05-04 03:10:00|2809.52|2808.92|2809.15|2808.55|2810.4|2809.8|2808.4|2807.8|793
1588562100000|2020-05-04 03:15:00|2809.27|2808.67|2808.15|2807.55|2809.65|2809.05|2807.65|2807.05|759
1588562400000|2020-05-04 03:20:00|2808.4|2807.8|2808.9|2808.3|2808.9|2808.3|2805.9|2805.3|746
1588562700000|2020-05-04 03:25:00|2808.65|2808.05|2807.9|2807.3|2810.4|2809.8|2807.65|2807.05|968
1588563000000|2020-05-04 03:30:00|2808.15|2807.55|2808.4|2807.8|2809.4|2808.8|2807.65|2807.05|506
1588563300000|2020-05-04 03:35:00|2808.65|2808.05|2810.9|2810.3|2811.15|2810.55|2808.4|2807.8|767
1588563600000|2020-05-04 03:40:00|2811.02|2810.42|2812.65|2812.05|2813.15|2812.55|2810.4|2809.8|1081
1588563900000|2020-05-04 03:45:00|2812.9|2812.3|2812.65|2812.05|2814.9|2814.3|2812.4|2811.8|1232
1588564200000|2020-05-04 03:50:00|2812.9|2812.3|2814.9|2814.3|2815.65|2815.05|2812.15|2811.55|1006
1588564500000|2020-05-04 03:55:00|2814.65|2814.05|2815.9|2815.3|2815.9|2815.3|2814.4|2813.8|544
1588564800000|2020-05-04 04:00:00|2815.65|2815.05|2814.9|2814.3|2815.77|2815.17|2814.15|2813.55|636
1588565100000|2020-05-04 04:05:00|2815.02|2814.42|2815.15|2814.55|2817.4|2816.8|2814.77|2814.17|925
1588565400000|2020-05-04 04:10:00|2815.4|2814.8|2813.27|2812.67|2815.4|2814.8|2813.15|2812.55|472
1588565700000|2020-05-04 04:15:00|2813.15|2812.55|2811.9|2811.3|2813.77|2813.17|2811.27|2810.67|766
1588566000000|2020-05-04 04:20:00|2811.65|2811.05|2810.4|2809.8|2812.15|2811.55|2810.15|2809.55|689
1588566300000|2020-05-04 04:25:00|2810.27|2809.67|2806.15|2805.55|2812.52|2811.92|2806.15|2805.55|1387
1588566600000|2020-05-04 04:30:00|2805.9|2805.3|2805.65|2805.05|2808.4|2807.8|2804.65|2804.05|1184
1588566900000|2020-05-04 04:35:00|2805.4|2804.8|2805.65|2805.05|2806.65|2806.05|2804.65|2804.05|931
1588567200000|2020-05-04 04:40:00|2805.9|2805.3|2807.4|2806.8|2807.4|2806.8|2805.65|2805.05|515
1588567500000|2020-05-04 04:45:00|2807.15|2806.55|2810.15|2809.55|2810.15|2809.55|2807.15|2806.55|625
1588567800000|2020-05-04 04:50:00|2809.9|2809.3|2807.27|2806.67|2809.9|2809.3|2806.65|2806.05|562
1588568100000|2020-05-04 04:55:00|2807.4|2806.8|2807.9|2807.3|2809.9|2809.3|2807.4|2806.8|541
1588568400000|2020-05-04 05:00:00|2808.02|2807.42|2806.15|2805.55|2809.4|2808.8|2806.15|2805.55|1060
1588568700000|2020-05-04 05:05:00|2806.4|2805.8|2805.4|2804.8|2807.15|2806.55|2805.15|2804.55|901
1588569000000|2020-05-04 05:10:00|2805.65|2805.05|2808.9|2808.3|2809.9|2809.3|2805.65|2805.05|955
1588569300000|2020-05-04 05:15:00|2809.02|2808.42|2811.9|2811.3|2812.4|2811.8|2808.4|2807.8|914
1588569600000|2020-05-04 05:20:00|2812.15|2811.55|2808.65|2808.05|2812.27|2811.67|2808.4|2807.8|1061
1588569900000|2020-05-04 05:25:00|2808.52|2807.92|2809.15|2808.55|2810.65|2810.05|2807.15|2806.55|793
1588570200000|2020-05-04 05:30:00|2809.4|2808.8|2805.4|2804.8|2809.4|2808.8|2804.9|2804.3|857
1588570500000|2020-05-04 05:35:00|2805.52|2804.92|2806.52|2805.92|2808.27|2807.67|2804.65|2804.05|942
1588570800000|2020-05-04 05:40:00|2806.65|2806.05|2805.15|2804.55|2806.65|2806.05|2804.65|2804.05|704
1588571100000|2020-05-04 05:45:00|2804.9|2804.3|2806.9|2806.3|2807.65|2807.05|2804.65|2804.05|596
1588571400000|2020-05-04 05:50:00|2806.65|2806.05|2803.65|2803.05|2806.65|2806.05|2803.65|2803.05|1400
1588571700000|2020-05-04 05:55:00|2803.4|2802.8|2803.9|2803.3|2804.65|2804.05|2802.02|2801.42|1432
1588572000000|2020-05-04 06:00:00|2804.02|2803.42|2802.65|2802.05|2807.9|2807.3|2801.65|2801.05|2879
1588572300000|2020-05-04 06:05:00|2802.77|2802.17|2809.9|2809.3|2812.15|2811.55|2801.9|2801.3|3038
1588572600000|2020-05-04 06:10:00|2810.65|2810.05|2812.9|2812.3|2813.15|2812.55|2809.65|2809.05|2867
1588572900000|2020-05-04 06:15:00|2812.65|2812.05|2810.15|2809.55|2812.65|2812.05|2809.15|2808.55|1771
1588573200000|2020-05-04 06:20:00|2810.9|2810.3|2812.65|2812.05|2814.65|2814.05|2810.65|2810.05|1632
1588573500000|2020-05-04 06:25:00|2812.9|2812.3|2810.9|2810.3|2813.4|2812.8|2810.65|2810.05|1194
1588573800000|2020-05-04 06:30:00|2810.65|2810.05|2813.4|2812.8|2813.9|2813.3|2809.52|2808.92|1274
1588574100000|2020-05-04 06:35:00|2813.52|2812.92|2818.65|2818.05|2819.9|2819.3|2813.4|2812.8|3152
1588574400000|2020-05-04 06:40:00|2818.9|2818.3|2818.4|2817.8|2819.65|2819.05|2817.9|2817.3|1504
1588574700000|2020-05-04 06:45:00|2819.15|2818.55|2818.9|2818.3|2823.65|2823.05|2818.9|2818.3|3925
1588575000000|2020-05-04 06:50:00|2819.02|2818.42|2817.9|2817.3|2821.4|2820.8|2817.65|2817.05|1519
1588575300000|2020-05-04 06:55:00|2817.4|2816.8|2819.15|2818.55|2820.15|2819.55|2816.9|2816.3|1888
1588575600000|2020-05-04 07:00:00|2819.4|2818.8|2815.9|2815.3|2822.15|2821.55|2812.77|2812.17|5131
1588575900000|2020-05-04 07:05:00|2816.15|2815.55|2816.15|2815.55|2817.9|2817.3|2813.65|2813.05|2800
1588576200000|2020-05-04 07:10:00|2816.02|2815.42|2814.15|2813.55|2816.15|2815.55|2811.15|2810.55|3502
1588576500000|2020-05-04 07:15:00|2814.4|2813.8|2809.15|2808.55|2815.4|2814.8|2808.65|2808.05|2805
1588576800000|2020-05-04 07:20:00|2808.9|2808.3|2809.4|2808.8|2809.65|2809.05|2805.15|2804.55|3445
1588577100000|2020-05-04 07:25:00|2809.15|2808.55|2807.4|2806.8|2811.15|2810.55|2806.9|2806.3|3561
1588577400000|2020-05-04 07:30:00|2807.65|2807.05|2813.4|2812.8|2814.15|2813.55|2807.02|2806.42|4674
1588577700000|2020-05-04 07:35:00|2813.15|2812.55|2814.65|2814.05|2814.9|2814.3|2811.15|2810.55|3315
1588578000000|2020-05-04 07:40:00|2814.9|2814.3|2814.15|2813.55|2815.15|2814.55|2811.4|2810.8|3697
1588578300000|2020-05-04 07:45:00|2814.4|2813.8|2815.65|2815.05|2816.15|2815.55|2812.4|2811.8|2548
1588578600000|2020-05-04 07:50:00|2815.4|2814.8|2813.65|2813.05|2816.4|2815.8|2812.4|2811.8|3202
1588578900000|2020-05-04 07:55:00|2813.9|2813.3|2810.4|2809.8|2816.4|2815.8|2810.15|2809.55|4188
1588579200000|2020-05-04 08:00:00|2811.65|2811.05|2816.4|2815.8|2816.65|2816.05|2808.9|2808.3|4061
1588579500000|2020-05-04 08:05:00|2816.65|2816.05|2814.65|2814.05|2817.65|2817.05|2813.15|2812.55|2952
1588579800000|2020-05-04 08:10:00|2814.4|2813.8|2810.15|2809.55|2815.15|2814.55|2808.9|2808.3|2995
1588580100000|2020-05-04 08:15:00|2809.9|2809.3|2805.27|2804.67|2810.4|2809.8|2805.15|2804.55|2970
1588580400000|2020-05-04 08:20:00|2805.4|2804.8|2806.15|2805.55|2808.4|2807.8|2804.15|2803.55|3770
1588580700000|2020-05-04 08:25:00|2806.02|2805.42|2808.9|2808.3|2809.15|2808.55|2805.15|2804.55|3188
1588581000000|2020-05-04 08:30:00|2808.65|2808.05|2803.65|2803.05|2809.15|2808.55|2803.4|2802.8|3522
1588581300000|2020-05-04 08:35:00|2803.52|2802.92|2804.15|2803.55|2804.4|2803.8|2802.65|2802.05|2823
1588581600000|2020-05-04 08:40:00|2803.9|2803.3|2804.9|2804.3|2807.4|2806.8|2803.4|2802.8|3740
1588581900000|2020-05-04 08:45:00|2805.27|2804.67|2805.9|2805.3|2808.65|2808.05|2804.9|2804.3|2510
1588582200000|2020-05-04 08:50:00|2806.02|2805.42|2805.15|2804.55|2807.4|2806.8|2803.65|2803.05|3120
1588582500000|2020-05-04 08:55:00|2805.02|2804.42|2803.9|2803.3|2805.65|2805.05|2803.4|2802.8|2305
1588582800000|2020-05-04 09:00:00|2804.15|2803.55|2798.15|2797.55|2804.4|2803.8|2798.15|2797.55|4030
1588583100000|2020-05-04 09:05:00|2798.4|2797.8|2799.15|2798.55|2800.65|2800.05|2797.9|2797.3|3920
1588583400000|2020-05-04 09:10:00|2798.9|2798.3|2796.65|2796.05|2799.65|2799.05|2795.9|2795.3|2827
1588583700000|2020-05-04 09:15:00|2796.52|2795.92|2794.9|2794.3|2797.4|2796.8|2794.9|2794.3|2739
1588584000000|2020-05-04 09:20:00|2795.15|2794.55|2794.4|2793.8|2797.15|2796.55|2793.65|2793.05|2355
1588584300000|2020-05-04 09:25:00|2794.15|2793.55|2793.65|2793.05|2795.27|2794.67|2792.9|2792.3|3567
1588584600000|2020-05-04 09:30:00|2794.65|2794.05|2794.65|2794.05|2795.65|2795.05|2793.65|2793.05|2643
1588584900000|2020-05-04 09:35:00|2794.9|2794.3|2795.65|2795.05|2796.4|2795.8|2793.9|2793.3|2387
1588585200000|2020-05-04 09:40:00|2795.9|2795.3|2800.15|2799.55|2800.65|2800.05|2795.65|2795.05|3667
1588585500000|2020-05-04 09:45:00|2800.27|2799.67|2802.77|2802.17|2803.4|2802.8|2800.15|2799.55|2554
1588585800000|2020-05-04 09:50:00|2802.65|2802.05|2804.4|2803.8|2804.4|2803.8|2802.27|2801.67|1579
1588586100000|2020-05-04 09:55:00|2804.15|2803.55|2805.4|2804.8|2805.4|2804.8|2802.65|2802.05|2147
1588586400000|2020-05-04 10:00:00|2805.65|2805.05|2802.65|2802.05|2806.15|2805.55|2802.4|2801.8|2727
1588586700000|2020-05-04 10:05:00|2802.77|2802.17|2803.9|2803.3|2805.02|2804.42|2802.65|2802.05|2461
1588587000000|2020-05-04 10:10:00|2804.15|2803.55|2807.4|2806.8|2807.4|2806.8|2803.65|2803.05|2460
1588587300000|2020-05-04 10:15:00|2807.9|2807.3|2810.65|2810.05|2810.9|2810.3|2806.4|2805.8|3662
1588587600000|2020-05-04 10:20:00|2810.9|2810.3|2808.4|2807.8|2811.4|2810.8|2808.27|2807.67|2932
1588587900000|2020-05-04 10:25:00|2808.52|2807.92|2807.9|2807.3|2809.15|2808.55|2806.4|2805.8|1867
1588588200000|2020-05-04 10:30:00|2807.65|2807.05|2807.65|2807.05|2809.9|2809.3|2807.27|2806.67|2114
1588588500000|2020-05-04 10:35:00|2807.77|2807.17|2807.65|2807.05|2808.9|2808.3|2806.27|2805.67|1710
1588588800000|2020-05-04 10:40:00|2807.4|2806.8|2808.65|2808.05|2810.15|2809.55|2806.9|2806.3|2447
1588589100000|2020-05-04 10:45:00|2808.4|2807.8|2807.4|2806.8|2809.65|2809.05|2807.15|2806.55|2291
1588589400000|2020-05-04 10:50:00|2807.15|2806.55|2804.4|2803.8|2807.15|2806.55|2803.9|2803.3|2424
1588589700000|2020-05-04 10:55:00|2804.27|2803.67|2806.02|2805.42|2806.4|2805.8|2803.9|2803.3|1965
1588590000000|2020-05-04 11:00:00|2806.15|2805.55|2804.4|2803.8|2806.15|2805.55|2803.9|2803.3|1741
1588590300000|2020-05-04 11:05:00|2804.15|2803.55|2803.4|2802.8|2806.27|2805.67|2803.15|2802.55|1881
1588590600000|2020-05-04 11:10:00|2803.15|2802.55|2804.4|2803.8|2804.65|2804.05|2803.15|2802.55|1731
1588590900000|2020-05-04 11:15:00|2804.15|2803.55|2806.4|2805.8|2806.65|2806.05|2803.4|2802.8|2071
1588591200000|2020-05-04 11:20:00|2806.27|2805.67|2804.9|2804.3|2807.4|2806.8|2804.65|2804.05|1981
1588591500000|2020-05-04 11:25:00|2805.15|2804.55|2807.15|2806.55|2809.15|2808.55|2804.9|2804.3|1784
1588591800000|2020-05-04 11:30:00|2807.4|2806.8|2808.9|2808.3|2809.4|2808.8|2806.9|2806.3|1869
1588592100000|2020-05-04 11:35:00|2808.65|2808.05|2811.65|2811.05|2812.27|2811.67|2808.65|2808.05|3237
1588592400000|2020-05-04 11:40:00|2811.9|2811.3|2808.4|2807.8|2812.4|2811.8|2807.9|2807.3|3077
1588592700000|2020-05-04 11:45:00|2808.65|2808.05|2810.15|2809.55|2810.9|2810.3|2808.4|2807.8|2648
1588593000000|2020-05-04 11:50:00|2809.9|2809.3|2813.9|2813.3|2814.4|2813.8|2808.15|2807.55|3003
1588593300000|2020-05-04 11:55:00|2814.15|2813.55|2809.65|2809.05|2815.02|2814.42|2809.65|2809.05|3273
1588593600000|2020-05-04 12:00:00|2809.02|2808.42|2807.9|2807.3|2809.4|2808.8|2806.15|2805.55|3805
1588593900000|2020-05-04 12:05:00|2807.65|2807.05|2808.9|2808.3|2809.15|2808.55|2806.15|2805.55|3670
1588594200000|2020-05-04 12:10:00|2809.15|2808.55|2812.65|2812.05|2813.65|2813.05|2808.15|2807.55|4979
1588594500000|2020-05-04 12:15:00|2812.52|2811.92|2810.65|2810.05|2814.15|2813.55|2810.65|2810.05|2950
1588594800000|2020-05-04 12:20:00|2810.52|2809.92|2814.15|2813.55|2814.4|2813.8|2810.4|2809.8|3242
1588595100000|2020-05-04 12:25:00|2814.4|2813.8|2816.15|2815.55|2816.65|2816.05|2814.15|2813.55|4252
1588595400000|2020-05-04 12:30:00|2816.4|2815.8|2813.65|2813.05|2817.4|2816.8|2813.4|2812.8|4589
1588595700000|2020-05-04 12:35:00|2813.4|2812.8|2812.4|2811.8|2814.65|2814.05|2812.4|2811.8|4341
1588596000000|2020-05-04 12:40:00|2812.65|2812.05|2813.9|2813.3|2816.65|2816.05|2812.4|2811.8|5166
1588596300000|2020-05-04 12:45:00|2814.02|2813.42|2811.15|2810.55|2814.15|2813.55|2810.15|2809.55|5665
1588596600000|2020-05-04 12:50:00|2811.4|2810.8|2810.4|2809.8|2813.65|2813.05|2810.4|2809.8|3855
1588596900000|2020-05-04 12:55:00|2810.65|2810.05|2810.9|2810.3|2811.9|2811.3|2809.9|2809.3|3009
1588597200000|2020-05-04 13:00:00|2810.77|2810.17|2808.65|2808.05|2812.15|2811.55|2808.15|2807.55|5174
1588597500000|2020-05-04 13:05:00|2808.4|2807.8|2807.4|2806.8|2810.15|2809.55|2807.15|2806.55|4957
1588597800000|2020-05-04 13:10:00|2807.9|2807.3|2813.65|2813.05|2815.4|2814.8|2807.4|2806.8|7035
1588598100000|2020-05-04 13:15:00|2812.9|2812.3|2810.15|2809.55|2814.9|2814.3|2809.77|2809.17|7514
1588598400000|2020-05-04 13:20:00|2809.9|2809.3|2814.9|2814.3|2815.4|2814.8|2809.65|2809.05|5463
1588598700000|2020-05-04 13:25:00|2814.65|2814.05|2813.27|2812.67|2816.4|2815.8|2810.9|2810.3|7970
1588599000000|2020-05-04 13:30:00|2813.17|2812.77|2806.05|2805.65|2816.05|2815.65|2803.8|2803.4|44648
1588599300000|2020-05-04 13:35:00|2806.3|2805.9|2800.8|2800.4|2806.55|2806.15|2799.05|2798.65|29393
1588599600000|2020-05-04 13:40:00|2800.55|2800.15|2803.05|2802.65|2803.3|2802.9|2798.05|2797.65|22996
1588599900000|2020-05-04 13:45:00|2802.8|2802.4|2804.05|2803.65|2804.3|2803.9|2800.05|2799.65|18647
1588600200000|2020-05-04 13:50:00|2804.3|2803.9|2812.55|2812.15|2812.8|2812.4|2803.05|2802.65|20769
1588600500000|2020-05-04 13:55:00|2812.3|2811.9|2812.05|2811.65|2813.55|2813.15|2810.55|2810.15|13446
1588600800000|2020-05-04 14:00:00|2811.92|2811.52|2819.8|2819.4|2820.8|2820.4|2810.8|2810.4|23311
1588601100000|2020-05-04 14:05:00|2820.05|2819.65|2817.05|2816.65|2822.3|2821.9|2816.3|2815.9|17473
1588601400000|2020-05-04 14:10:00|2817.3|2816.9|2819.05|2818.65|2820.8|2820.4|2816.05|2815.65|16582
1588601700000|2020-05-04 14:15:00|2819.3|2818.9|2824.8|2824.4|2827.3|2826.9|2818.8|2818.4|19670
1588602000000|2020-05-04 14:20:00|2825.05|2824.65|2816.8|2816.4|2825.05|2824.65|2816.8|2816.4|17596
1588602300000|2020-05-04 14:25:00|2817.05|2816.65|2817.3|2816.9|2818.55|2818.15|2815.05|2814.65|13544
1588602600000|2020-05-04 14:30:00|2817.05|2816.65|2813.55|2813.15|2818.3|2817.9|2813.05|2812.65|15357
1588602900000|2020-05-04 14:35:00|2813.67|2813.27|2817.55|2817.15|2817.55|2817.15|2813.3|2812.9|12228
1588603200000|2020-05-04 14:40:00|2817.3|2816.9|2820.55|2820.15|2820.8|2820.4|2815.55|2815.15|14942
1588603500000|2020-05-04 14:45:00|2820.8|2820.4|2819.3|2818.9|2821.55|2821.15|2816.55|2816.15|13699
1588603800000|2020-05-04 14:50:00|2819.55|2819.15|2819.05|2818.65|2819.8|2819.4|2815.05|2814.65|14502
1588604100000|2020-05-04 14:55:00|2818.8|2818.4|2813.05|2812.65|2819.55|2819.15|2812.55|2812.15|14703
1588604400000|2020-05-04 15:00:00|2813.3|2812.9|2813.55|2813.15|2815.3|2814.9|2811.55|2811.15|11028
1588604700000|2020-05-04 15:05:00|2813.8|2813.4|2818.05|2817.65|2820.05|2819.65|2813.05|2812.65|14907
1588605000000|2020-05-04 15:10:00|2818.17|2817.77|2817.8|2817.4|2821.55|2821.15|2815.8|2815.4|11107
1588605300000|2020-05-04 15:15:00|2818.05|2817.65|2819.8|2819.4|2820.55|2820.15|2816.55|2816.15|7693
1588605600000|2020-05-04 15:20:00|2820.05|2819.65|2822.8|2822.4|2823.3|2822.9|2816.8|2816.4|11681
1588605900000|2020-05-04 15:25:00|2822.55|2822.15|2815.8|2815.4|2822.8|2822.4|2814.8|2814.4|15720
1588606200000|2020-05-04 15:30:00|2816.05|2815.65|2817.55|2817.15|2819.3|2818.9|2813.8|2813.4|14473
1588606500000|2020-05-04 15:35:00|2817.3|2816.9|2822.55|2822.15|2822.8|2822.4|2816.55|2816.15|12363
1588606800000|2020-05-04 15:40:00|2822.8|2822.4|2822.3|2821.9|2824.3|2823.9|2822.05|2821.65|10056
1588607100000|2020-05-04 15:45:00|2822.55|2822.15|2823.8|2823.4|2824.05|2823.65|2820.55|2820.15|10361
1588607400000|2020-05-04 15:50:00|2824.05|2823.65|2824.05|2823.65|2824.3|2823.9|2822.8|2822.4|7459
1588607700000|2020-05-04 15:55:00|2824.17|2823.77|2820.3|2819.9|2824.8|2824.4|2819.55|2819.15|10700
1588608000000|2020-05-04 16:00:00|2820.55|2820.15|2823.05|2822.65|2823.8|2823.4|2820.3|2819.9|6647
1588608300000|2020-05-04 16:05:00|2822.8|2822.4|2823.05|2822.65|2824.3|2823.9|2821.3|2820.9|7446
1588608600000|2020-05-04 16:10:00|2823.3|2822.9|2819.8|2819.4|2824.05|2823.65|2819.8|2819.4|6520
1588608900000|2020-05-04 16:15:00|2820.05|2819.65|2820.8|2820.4|2821.8|2821.4|2818.8|2818.4|5699
1588609200000|2020-05-04 16:20:00|2820.92|2820.52|2823.3|2822.9|2823.8|2823.4|2820.05|2819.65|5411
1588609500000|2020-05-04 16:25:00|2823.55|2823.15|2824.55|2824.15|2825.3|2824.9|2823.05|2822.65|6473
1588609800000|2020-05-04 16:30:00|2824.8|2824.4|2821.8|2821.4|2826.3|2825.9|2820.8|2820.4|8141
1588610100000|2020-05-04 16:35:00|2822.05|2821.65|2817.8|2817.4|2822.55|2822.15|2816.55|2816.15|9496
1588610400000|2020-05-04 16:40:00|2817.78|2817.38|2819.28|2818.88|2819.28|2818.88|2816.53|2816.13|5924
1588610700000|2020-05-04 16:45:00|2819.15|2818.75|2817.53|2817.13|2819.78|2819.38|2817.28|2816.88|6555
1588611000000|2020-05-04 16:50:00|2817.78|2817.38|2816.03|2815.63|2818.53|2818.13|2816.03|2815.63|5907
1588611300000|2020-05-04 16:55:00|2815.78|2815.38|2817.03|2816.63|2817.53|2817.13|2815.28|2814.88|6155
1588611600000|2020-05-04 17:00:00|2816.78|2816.38|2818.03|2817.63|2818.78|2818.38|2815.78|2815.38|6489
1588611900000|2020-05-04 17:05:00|2818.28|2817.88|2818.28|2817.88|2818.53|2818.13|2817.03|2816.63|5140
1588612200000|2020-05-04 17:10:00|2818.03|2817.63|2813.78|2813.38|2818.28|2817.88|2812.28|2811.88|10748
1588612500000|2020-05-04 17:15:00|2814.03|2813.63|2810.9|2810.5|2815.03|2814.63|2808.03|2807.63|16534
1588612800000|2020-05-04 17:20:00|2810.78|2810.38|2812.28|2811.88|2812.53|2812.13|2810.03|2809.63|5903
1588613100000|2020-05-04 17:25:00|2812.78|2812.38|2813.78|2813.38|2814.53|2814.13|2811.53|2811.13|8655
1588613400000|2020-05-04 17:30:00|2814.03|2813.63|2816.03|2815.63|2816.28|2815.88|2814.03|2813.63|6501
1588613700000|2020-05-04 17:35:00|2815.78|2815.38|2815.53|2815.13|2816.78|2816.38|2815.28|2814.88|4696
1588614000000|2020-05-04 17:40:00|2815.78|2815.38|2815.28|2814.88|2816.78|2816.38|2815.03|2814.63|5149
1588614300000|2020-05-04 17:45:00|2815.78|2815.38|2818.53|2818.13|2818.53|2818.13|2815.28|2814.88|5209
1588614600000|2020-05-04 17:50:00|2818.03|2817.63|2818.78|2818.38|2819.53|2819.13|2817.53|2817.13|6059
1588614900000|2020-05-04 17:55:00|2819.03|2818.63|2820.28|2819.88|2820.53|2820.13|2818.78|2818.38|5052
1588615200000|2020-05-04 18:00:00|2820.03|2819.63|2820.03|2819.63|2821.03|2820.63|2819.28|2818.88|5253
1588615500000|2020-05-04 18:05:00|2819.78|2819.38|2818.28|2817.88|2820.78|2820.38|2818.03|2817.63|4858
1588615800000|2020-05-04 18:10:00|2818.15|2817.75|2822.78|2822.38|2824.03|2823.63|2818.15|2817.75|8816
1588616100000|2020-05-04 18:15:00|2823.03|2822.63|2823.03|2822.63|2823.53|2823.13|2821.53|2821.13|6583
1588616400000|2020-05-04 18:20:00|2823.28|2822.88|2822.53|2822.13|2823.28|2822.88|2821.53|2821.13|5665
1588616700000|2020-05-04 18:25:00|2822.78|2822.38|2821.28|2820.88|2822.78|2822.38|2820.03|2819.63|7179
1588617000000|2020-05-04 18:30:00|2821.03|2820.63|2820.28|2819.88|2824.78|2824.38|2819.53|2819.13|13723
1588617300000|2020-05-04 18:35:00|2820.53|2820.13|2817.53|2817.13|2820.53|2820.13|2817.28|2816.88|12924
1588617600000|2020-05-04 18:40:00|2817.28|2816.88|2818.28|2817.88|2820.03|2819.63|2816.78|2816.38|10871
1588617900000|2020-05-04 18:45:00|2818.03|2817.63|2825.28|2824.88|2825.28|2824.88|2817.78|2817.38|11601
1588618200000|2020-05-04 18:50:00|2825.03|2824.63|2827.03|2826.63|2829.03|2828.63|2824.78|2824.38|14102
1588618500000|2020-05-04 18:55:00|2826.78|2826.38|2830.78|2830.38|2831.78|2831.38|2826.28|2825.88|14260
1588618800000|2020-05-04 19:00:00|2830.53|2830.13|2830.53|2830.13|2831.03|2830.63|2829.03|2828.63|8692
1588619100000|2020-05-04 19:05:00|2830.65|2830.25|2831.78|2831.38|2831.78|2831.38|2828.53|2828.13|9024
1588619400000|2020-05-04 19:10:00|2832.03|2831.63|2833.78|2833.38|2835.78|2835.38|2831.78|2831.38|14502
1588619700000|2020-05-04 19:15:00|2833.53|2833.13|2837.03|2836.63|2837.28|2836.88|2833.53|2833.13|12040
1588620000000|2020-05-04 19:20:00|2837.04|2836.64|2837.29|2836.89|2838.79|2838.39|2836.54|2836.14|9825
1588620300000|2020-05-04 19:25:00|2837.04|2836.64|2838.54|2838.14|2839.79|2839.39|2835.29|2834.89|12783
1588620600000|2020-05-04 19:30:00|2838.29|2837.89|2843.29|2842.89|2843.54|2843.14|2837.79|2837.39|13203
1588620900000|2020-05-04 19:35:00|2843.54|2843.14|2841.29|2840.89|2844.29|2843.89|2840.54|2840.14|15673
1588621200000|2020-05-04 19:40:00|2841.54|2841.14|2843.04|2842.64|2845.04|2844.64|2840.54|2840.14|12497
1588621500000|2020-05-04 19:45:00|2842.79|2842.39|2843.29|2842.89|2844.04|2843.64|2840.66|2840.26|13272
1588621800000|2020-05-04 19:50:00|2840.29|2839.89|2838.54|2838.14|2842.29|2841.89|2837.04|2836.64|24281
1588622100000|2020-05-04 19:55:00|2838.79|2838.39|2842.79|2842.39|2845.04|2844.64|2838.04|2837.64|62550
1588622400000|2020-05-04 20:00:00|2842.89|2842.29|2836.39|2835.79|2842.89|2842.29|2836.39|2835.79|27471
1588622700000|2020-05-04 20:05:00|2836.64|2836.04|2836.64|2836.04|2837.89|2837.29|2835.51|2834.91|9022
1588623000000|2020-05-04 20:10:00|2836.39|2835.79|2835.18|2833.68|2836.89|2836.29|2833.64|2833.04|10744
1588623300000|2020-05-04 20:15:00|2835.21|2833.71|2835.74|2834.24|2835.74|2834.24|2835.21|2833.71|1
1588623600000|2020-05-04 20:20:00|2835.71|2834.21|2835.96|2834.46|2836.11|2834.61|2835.56|2834.06|0
1588623900000|2020-05-04 20:25:00|2835.89|2834.39|2835.96|2834.46|2836.03|2834.53|2835.45|2833.95|0
1588624200000|2020-05-04 20:30:00|2835.76|2835.16|2833.76|2833.16|2835.76|2835.16|2832.76|2832.16|2851
1588624500000|2020-05-04 20:35:00|2833.51|2832.91|2835.51|2834.91|2836.26|2835.66|2833.51|2832.91|1246
1588624800000|2020-05-04 20:40:00|2835.26|2834.66|2835.51|2834.91|2836.01|2835.41|2835.01|2834.41|648
1588625100000|2020-05-04 20:45:00|2835.76|2835.16|2836.01|2835.41|2836.51|2835.91|2835.51|2834.91|451
1588625400000|2020-05-04 20:50:00|2835.76|2835.16|2837.01|2836.41|2837.26|2836.66|2835.51|2834.91|804
1588625700000|2020-05-04 20:55:00|2837.26|2836.66|2837.46|2835.96|2837.76|2837.16|2836.76|2835.96|753
1588626000000|2020-05-04 21:00:00|2837.53|2836.03|2836.81|2835.31|2837.53|2836.03|2836.48|2834.98|1
1588626300000|2020-05-04 21:05:00|2836.74|2835.24|2836.63|2835.13|2836.88|2835.38|2836.48|2834.98|0
1588626600000|2020-05-04 21:10:00|2836.59|2835.09|2836.67|2835.17|2836.78|2835.28|2836.45|2834.95|0
1588626900000|2020-05-04 21:15:00|2836.63|2835.13|2836.99|2835.49|2837.06|2835.56|2836.48|2834.98|0
1588627200000|2020-05-04 21:20:00|2836.81|2835.31|2836.78|2835.28|2836.99|2835.49|2836.48|2834.98|0
1588627500000|2020-05-04 21:25:00|2836.81|2835.31|2836.52|2835.02|2836.91|2835.41|2836.16|2834.66|0
1588627800000|2020-05-04 21:30:00|2836.78|2835.28|2836.45|2834.95|2836.78|2835.28|2836.3|2834.8|0
1588628100000|2020-05-04 21:35:00|2836.78|2835.28|2836.95|2835.45|2836.95|2835.45|2836.48|2834.98|0
1588628400000|2020-05-04 21:40:00|2836.99|2835.49|2836.7|2835.2|2837.61|2836.11|2836.7|2835.2|0
1588628700000|2020-05-04 21:45:00|2836.59|2835.09|2837.1|2835.6|2837.21|2835.71|2836.45|2834.95|0
1588629000000|2020-05-04 21:50:00|2836.52|2835.02|2836.7|2835.2|2837.1|2835.6|2836.23|2834.73|0
1588629300000|2020-05-04 21:55:00|2836.74|2835.24|2835.83|2834.33|2836.74|2835.24|2835.83|2834.33|0
1588629600000|2020-05-04 22:00:00|2836.12|2834.62|2839.64|2839.04|2840.26|2839.66|2834.39|2833.79|1728
1588629900000|2020-05-04 22:05:00|2839.89|2839.29|2839.14|2838.54|2839.89|2839.29|2838.14|2837.54|584
1588630200000|2020-05-04 22:10:00|2839.01|2838.41|2838.89|2838.29|2839.64|2839.04|2837.89|2837.29|269
1588630500000|2020-05-04 22:15:00|2838.64|2838.04|2840.14|2839.54|2840.26|2839.66|2838.64|2838.04|315
1588630800000|2020-05-04 22:20:00|2840.01|2839.41|2842.39|2841.79|2842.64|2842.04|2840.01|2839.41|997
1588631100000|2020-05-04 22:25:00|2842.26|2841.66|2841.64|2841.04|2842.39|2841.79|2841.14|2840.54|300
1588631400000|2020-05-04 22:30:00|2841.89|2841.29|2842.64|2842.04|2843.14|2842.54|2841.89|2841.29|431
1588631700000|2020-05-04 22:35:00|2842.39|2841.79|2839.14|2838.54|2842.39|2841.79|2839.01|2838.41|795
1588632000000|2020-05-04 22:40:00|2839.26|2838.66|2839.26|2838.66|2840.14|2839.54|2839.14|2838.54|278
1588632300000|2020-05-04 22:45:00|2839.64|2839.04|2836.89|2836.29|2839.76|2839.16|2836.64|2836.04|828
1588632600000|2020-05-04 22:50:00|2836.64|2836.04|2836.14|2835.54|2837.14|2836.54|2835.64|2835.04|445
1588632900000|2020-05-04 22:55:00|2836.01|2835.41|2836.89|2836.29|2837.64|2837.04|2835.64|2835.04|515
1588633200000|2020-05-04 23:00:00|2837.14|2836.54|2837.39|2836.79|2837.51|2836.91|2835.14|2834.54|616
1588633500000|2020-05-04 23:05:00|2837.14|2836.54|2837.39|2836.79|2838.14|2837.54|2837.14|2836.54|308
1588633800000|2020-05-04 23:10:00|2837.14|2836.54|2838.39|2837.79|2838.89|2838.29|2837.14|2836.54|299
1588634100000|2020-05-04 23:15:00|2838.14|2837.54|2836.89|2836.29|2838.39|2837.79|2836.64|2836.04|252
1588634400000|2020-05-04 23:20:00|2836.76|2836.16|2838.39|2837.79|2838.39|2837.79|2836.64|2836.04|160
1588634700000|2020-05-04 23:25:00|2838.64|2838.04|2837.39|2836.79|2838.89|2838.29|2837.39|2836.79|221
1588635000000|2020-05-04 23:30:00|2837.51|2836.91|2838.39|2837.79|2839.14|2838.54|2837.51|2836.91|411
1588635300000|2020-05-04 23:35:00|2838.26|2837.66|2838.64|2838.04|2838.89|2838.29|2838.14|2837.54|162
1588635600000|2020-05-04 23:40:00|2838.76|2838.16|2838.89|2838.29|2839.39|2838.79|2838.64|2838.04|386
1588635900000|2020-05-04 23:45:00|2838.64|2838.04|2838.89|2838.29|2839.39|2838.79|2837.89|2837.29|304
1588636200000|2020-05-04 23:50:00|2838.64|2838.04|2839.39|2838.79|2839.39|2838.79|2838.01|2837.41|231
1588636500000|2020-05-04 23:55:00|2839.64|2839.04|2840.64|2840.04|2841.39|2840.79|2839.64|2839.04|896
1588636800000|2020-05-05 00:00:00|2840.89|2840.29|2846.14|2845.54|2847.14|2846.54|2840.76|2840.16|1802
1588637100000|2020-05-05 00:05:00|2846.26|2845.66|2843.39|2842.79|2846.26|2845.66|2842.89|2842.29|950
1588637400000|2020-05-05 00:10:00|2843.14|2842.54|2845.26|2844.66|2845.39|2844.79|2842.39|2841.79|793
1588637700000|2020-05-05 00:15:00|2845.39|2844.79|2843.39|2842.79|2846.39|2845.79|2843.14|2842.54|1034
1588638000000|2020-05-05 00:20:00|2843.14|2842.54|2842.14|2841.54|2843.39|2842.79|2840.89|2840.29|800
1588638300000|2020-05-05 00:25:00|2841.89|2841.29|2843.14|2842.54|2843.14|2842.54|2841.64|2841.04|410
1588638600000|2020-05-05 00:30:00|2842.89|2842.29|2842.89|2842.29|2843.64|2843.04|2841.89|2841.29|548
1588638900000|2020-05-05 00:35:00|2843.01|2842.41|2843.39|2842.79|2844.14|2843.54|2842.89|2842.29|690
1588639200000|2020-05-05 00:40:00|2843.14|2842.54|2845.39|2844.79|2845.89|2845.29|2842.64|2842.04|667
1588639500000|2020-05-05 00:45:00|2845.26|2844.66|2845.39|2844.79|2846.39|2845.79|2845.14|2844.54|623
1588639800000|2020-05-05 00:50:00|2845.14|2844.54|2846.14|2845.54|2846.39|2845.79|2845.14|2844.54|363
1588640100000|2020-05-05 00:55:00|2845.89|2845.29|2848.89|2848.29|2848.89|2848.29|2845.64|2845.04|1849
1588640400000|2020-05-05 01:00:00|2849.14|2848.54|2849.26|2848.66|2849.39|2848.79|2848.14|2847.54|1452
1588640700000|2020-05-05 01:05:00|2849.39|2848.79|2850.39|2849.79|2850.39|2849.79|2848.64|2848.04|1206
1588641000000|2020-05-05 01:10:00|2851.26|2850.66|2850.39|2849.79|2853.14|2852.54|2850.39|2849.79|1754
1588641300000|2020-05-05 01:15:00|2850.64|2850.04|2848.89|2848.29|2851.39|2850.79|2848.39|2847.79|1115
1588641600000|2020-05-05 01:20:00|2849.14|2848.54|2851.39|2850.79|2851.39|2850.79|2848.89|2848.29|1002
1588641900000|2020-05-05 01:25:00|2851.64|2851.04|2850.14|2849.54|2851.76|2851.16|2850.14|2849.54|562
1588642200000|2020-05-05 01:30:00|2850.51|2849.91|2851.64|2851.04|2852.39|2851.79|2849.89|2849.29|599
1588642500000|2020-05-05 01:35:00|2851.76|2851.16|2853.89|2853.29|2855.39|2854.79|2851.76|2851.16|1875
1588642800000|2020-05-05 01:40:00|2854.14|2853.54|2855.14|2854.54|2855.76|2855.16|2853.39|2852.79|873
1588643100000|2020-05-05 01:45:00|2855.26|2854.66|2855.14|2854.54|2855.39|2854.79|2853.14|2852.54|875
1588643400000|2020-05-05 01:50:00|2855.26|2854.66|2856.39|2855.79|2857.14|2856.54|2855.26|2854.66|1099
1588643700000|2020-05-05 01:55:00|2856.64|2856.04|2856.89|2856.29|2857.39|2856.79|2855.89|2855.29|837
1588644000000|2020-05-05 02:00:00|2857.01|2856.41|2857.14|2856.54|2857.14|2856.54|2856.39|2855.79|527
1588644300000|2020-05-05 02:05:00|2857.01|2856.41|2855.39|2854.79|2857.26|2856.66|2855.14|2854.54|1036
1588644600000|2020-05-05 02:10:00|2855.51|2854.91|2855.39|2854.79|2856.39|2855.79|2855.14|2854.54|663
1588644900000|2020-05-05 02:15:00|2855.64|2855.04|2856.14|2855.54|2856.26|2855.66|2855.14|2854.54|517
1588645200000|2020-05-05 02:20:00|2856.39|2855.79|2856.64|2856.04|2857.39|2856.79|2855.14|2854.54|809
1588645500000|2020-05-05 02:25:00|2857.14|2856.54|2856.14|2855.54|2857.14|2856.54|2855.26|2854.66|872
1588645800000|2020-05-05 02:30:00|2856.39|2855.79|2856.39|2855.79|2857.39|2856.79|2856.39|2855.79|400
1588646100000|2020-05-05 02:35:00|2856.51|2855.91|2855.39|2854.79|2856.64|2856.04|2855.14|2854.54|407
1588646400000|2020-05-05 02:40:00|2855.64|2855.04|2853.64|2853.04|2855.64|2855.04|2853.14|2852.54|771
1588646700000|2020-05-05 02:45:00|2853.76|2853.16|2852.39|2851.79|2853.89|2853.29|2851.89|2851.29|760
1588647000000|2020-05-05 02:50:00|2852.14|2851.54|2853.14|2852.54|2853.14|2852.54|2851.64|2851.04|525
1588647300000|2020-05-05 02:55:00|2853.39|2852.79|2853.64|2853.04|2853.64|2853.04|2852.01|2851.41|452
1588647600000|2020-05-05 03:00:00|2853.39|2852.79|2853.39|2852.79|2854.39|2853.79|2852.64|2852.04|697
1588647900000|2020-05-05 03:05:00|2853.64|2853.04|2853.64|2853.04|2853.89|2853.29|2852.39|2851.79|286
1588648200000|2020-05-05 03:10:00|2853.39|2852.79|2852.64|2852.04|2853.51|2852.91|2851.39|2850.79|704
1588648500000|2020-05-05 03:15:00|2852.51|2851.91|2853.89|2853.29|2853.89|2853.29|2852.39|2851.79|351
1588648800000|2020-05-05 03:20:00|2854.14|2853.54|2854.64|2854.04|2855.14|2854.54|2853.89|2853.29|437
1588649100000|2020-05-05 03:25:00|2854.39|2853.79|2854.39|2853.79|2854.89|2854.29|2853.64|2853.04|280
1588649400000|2020-05-05 03:30:00|2854.51|2853.91|2853.26|2852.66|2854.64|2854.04|2853.14|2852.54|234
1588649700000|2020-05-05 03:35:00|2853.39|2852.79|2850.39|2849.79|2853.39|2852.79|2850.14|2849.54|748
1588650000000|2020-05-05 03:40:00|2850.64|2850.04|2851.39|2850.79|2852.14|2851.54|2849.89|2849.29|887
1588650300000|2020-05-05 03:45:00|2851.51|2850.91|2851.89|2851.29|2852.01|2851.41|2851.14|2850.54|253
1588650600000|2020-05-05 03:50:00|2851.64|2851.04|2851.64|2851.04|2851.64|2851.04|2851.14|2850.54|206
1588650900000|2020-05-05 03:55:00|2851.76|2851.16|2851.39|2850.79|2852.39|2851.79|2851.39|2850.79|243
1588651200000|2020-05-05 04:00:00|2851.14|2850.54|2853.14|2852.54|2853.39|2852.79|2851.14|2850.54|308
1588651500000|2020-05-05 04:05:00|2853.26|2852.66|2853.39|2852.79|2853.64|2853.04|2852.39|2851.79|256
1588651800000|2020-05-05 04:10:00|2853.14|2852.54|2856.64|2856.04|2856.64|2856.04|2853.14|2852.54|915
1588652100000|2020-05-05 04:15:00|2856.39|2855.79|2856.14|2855.54|2856.64|2856.04|2855.39|2854.79|441
1588652400000|2020-05-05 04:20:00|2855.89|2855.29|2855.39|2854.79|2856.14|2855.54|2854.64|2854.04|356
1588652700000|2020-05-05 04:25:00|2855.64|2855.04|2855.01|2854.41|2855.64|2855.04|2854.64|2854.04|173
1588653000000|2020-05-05 04:30:00|2855.14|2854.54|2854.76|2854.16|2855.39|2854.79|2853.89|2853.29|334
1588653300000|2020-05-05 04:35:00|2854.64|2854.04|2853.64|2853.04|2855.14|2854.54|2852.64|2852.04|367
1588653600000|2020-05-05 04:40:00|2853.89|2853.29|2855.64|2855.04|2855.89|2855.29|2853.39|2852.79|401
1588653900000|2020-05-05 04:45:00|2855.39|2854.79|2855.39|2854.79|2855.64|2855.04|2855.14|2854.54|127
1588654200000|2020-05-05 04:50:00|2855.14|2854.54|2857.51|2856.91|2857.51|2856.91|2855.14|2854.54|494
1588654500000|2020-05-05 04:55:00|2857.64|2857.04|2858.89|2858.29|2860.89|2860.29|2857.64|2857.04|3470
1588654800000|2020-05-05 05:00:00|2858.76|2858.16|2859.64|2859.04|2859.89|2859.29|2858.14|2857.54|354
1588655100000|2020-05-05 05:05:00|2859.89|2859.29|2858.14|2857.54|2859.89|2859.29|2857.89|2857.29|361
1588655400000|2020-05-05 05:10:00|2857.89|2857.29|2857.89|2857.29|2859.39|2858.79|2857.64|2857.04|381
1588655700000|2020-05-05 05:15:00|2857.76|2857.16|2857.89|2857.29|2858.89|2858.29|2856.64|2856.04|405
1588656000000|2020-05-05 05:20:00|2858.14|2857.54|2858.89|2858.29|2858.89|2858.29|2857.39|2856.79|296
1588656300000|2020-05-05 05:25:00|2858.76|2858.16|2857.64|2857.04|2858.89|2858.29|2857.14|2856.54|256
1588656600000|2020-05-05 05:30:00|2857.76|2857.16|2856.64|2856.04|2858.39|2857.79|2856.64|2856.04|288
1588656900000|2020-05-05 05:35:00|2856.89|2856.29|2856.39|2855.79|2857.14|2856.54|2856.39|2855.79|227
1588657200000|2020-05-05 05:40:00|2856.64|2856.04|2857.64|2857.04|2858.26|2857.66|2856.39|2855.79|362
1588657500000|2020-05-05 05:45:00|2857.89|2857.29|2856.64|2856.04|2857.89|2857.29|2856.14|2855.54|350
1588657800000|2020-05-05 05:50:00|2856.89|2856.29|2857.64|2857.04|2857.64|2857.04|2855.89|2855.29|379
1588658100000|2020-05-05 05:55:00|2857.76|2857.16|2856.39|2855.79|2858.39|2857.79|2856.39|2855.79|253
1588658400000|2020-05-05 06:00:00|2856.89|2856.29|2859.89|2859.29|2861.39|2860.79|2854.64|2854.04|1785
1588658700000|2020-05-05 06:05:00|2859.64|2859.04|2860.89|2860.29|2861.39|2860.79|2857.89|2857.29|1237
1588659000000|2020-05-05 06:10:00|2861.14|2860.54|2860.64|2860.04|2861.89|2861.29|2859.89|2859.29|1630
1588659300000|2020-05-05 06:15:00|2860.76|2860.16|2859.89|2859.29|2860.89|2860.29|2858.64|2858.04|1117
1588659600000|2020-05-05 06:20:00|2860.14|2859.54|2857.14|2856.54|2860.14|2859.54|2856.89|2856.29|647
1588659900000|2020-05-05 06:25:00|2857.39|2856.79|2857.14|2856.54|2857.89|2857.29|2855.89|2855.29|682
1588660200000|2020-05-05 06:30:00|2857.39|2856.79|2856.14|2855.54|2858.76|2858.16|2855.89|2855.29|796
1588660500000|2020-05-05 06:35:00|2855.64|2855.04|2857.14|2856.54|2858.14|2857.54|2855.64|2855.04|1173
1588660800000|2020-05-05 06:40:00|2857.39|2856.79|2856.39|2855.79|2858.14|2857.54|2856.39|2855.79|537
1588661100000|2020-05-05 06:45:00|2856.64|2856.04|2859.89|2859.29|2859.89|2859.29|2855.89|2855.29|924
1588661400000|2020-05-05 06:50:00|2860.01|2859.41|2860.39|2859.79|2861.14|2860.54|2859.39|2858.79|1031
1588661700000|2020-05-05 06:55:00|2860.64|2860.04|2860.89|2860.29|2861.14|2860.54|2858.89|2858.29|1465
1588662000000|2020-05-05 07:00:00|2860.64|2860.04|2856.89|2856.29|2860.89|2860.29|2855.76|2855.16|4296
1588662300000|2020-05-05 07:05:00|2856.64|2856.04|2859.89|2859.29|2860.14|2859.54|2855.76|2855.16|2916
1588662600000|2020-05-05 07:10:00|2860.14|2859.54|2861.39|2860.79|2863.01|2862.41|2857.39|2856.79|3772
1588662900000|2020-05-05 07:15:00|2861.64|2861.04|2861.14|2860.54|2862.89|2862.29|2859.89|2859.29|1800
1588663200000|2020-05-05 07:20:00|2861.39|2860.79|2861.14|2860.54|2863.14|2862.54|2860.14|2859.54|1519
1588663500000|2020-05-05 07:25:00|2861.39|2860.79|2864.14|2863.54|2864.14|2863.54|2859.39|2858.79|1792
1588663800000|2020-05-05 07:30:00|2863.89|2863.29|2871.39|2870.79|2872.39|2871.79|2863.39|2862.79|8347
1588664100000|2020-05-05 07:35:00|2871.26|2870.66|2870.39|2869.79|2871.89|2871.29|2868.64|2868.04|4297
1588664400000|2020-05-05 07:40:00|2870.64|2870.04|2870.89|2870.29|2873.14|2872.54|2869.89|2869.29|2950
1588664700000|2020-05-05 07:45:00|2870.64|2870.04|2868.64|2868.04|2872.14|2871.54|2868.64|2868.04|3242
1588665000000|2020-05-05 07:50:00|2868.89|2868.29|2869.14|2868.54|2870.14|2869.54|2867.89|2867.29|2431
1588665300000|2020-05-05 07:55:00|2869.39|2868.79|2870.39|2869.79|2871.14|2870.54|2869.39|2868.79|1522
1588665600000|2020-05-05 08:00:00|2869.89|2869.29|2868.89|2868.29|2871.14|2870.54|2868.39|2867.79|1785
1588665900000|2020-05-05 08:05:00|2869.14|2868.54|2872.39|2871.79|2873.14|2872.54|2868.64|2868.04|2105
1588666200000|2020-05-05 08:10:00|2872.14|2871.54|2870.14|2869.54|2874.39|2873.79|2870.14|2869.54|3636
1588666500000|2020-05-05 08:15:00|2870.39|2869.79|2864.14|2863.54|2870.39|2869.79|2862.39|2861.79|6574
1588666800000|2020-05-05 08:20:00|2863.89|2863.29|2870.39|2869.79|2871.39|2870.79|2863.39|2862.79|3100
1588667100000|2020-05-05 08:25:00|2870.14|2869.54|2870.89|2870.29|2873.39|2872.79|2870.14|2869.54|3284
1588667400000|2020-05-05 08:30:00|2870.64|2870.04|2864.14|2863.54|2871.39|2870.79|2862.39|2861.79|4132
1588667700000|2020-05-05 08:35:00|2863.89|2863.29|2862.26|2861.66|2865.89|2865.29|2862.14|2861.54|3034
1588668000000|2020-05-05 08:40:00|2862.39|2861.79|2857.39|2856.79|2862.39|2861.79|2854.89|2854.29|5454
1588668300000|2020-05-05 08:45:00|2857.64|2857.04|2850.39|2849.79|2858.14|2857.54|2850.14|2849.54|7998
1588668600000|2020-05-05 08:50:00|2850.64|2850.04|2846.39|2845.79|2852.64|2852.04|2845.64|2845.04|6369
1588668900000|2020-05-05 08:55:00|2845.89|2845.29|2843.39|2842.79|2847.89|2847.29|2842.89|2842.29|3865
1588669200000|2020-05-05 09:00:00|2843.64|2843.04|2846.89|2846.29|2850.39|2849.79|2842.14|2841.54|4726
1588669500000|2020-05-05 09:05:00|2846.64|2846.04|2851.89|2851.29|2852.39|2851.79|2845.89|2845.29|4662
1588669800000|2020-05-05 09:10:00|2852.14|2851.54|2851.39|2850.79|2852.89|2852.29|2850.39|2849.79|3028
1588670100000|2020-05-05 09:15:00|2851.64|2851.04|2854.64|2854.04|2856.89|2856.29|2851.39|2850.79|3313
1588670400000|2020-05-05 09:20:00|2854.39|2853.79|2851.89|2851.29|2855.39|2854.79|2849.64|2849.04|2401
1588670700000|2020-05-05 09:25:00|2851.64|2851.04|2849.89|2849.29|2853.89|2853.29|2848.89|2848.29|2745
1588671000000|2020-05-05 09:30:00|2850.14|2849.54|2852.39|2851.79|2852.64|2852.04|2849.14|2848.54|2194
1588671300000|2020-05-05 09:35:00|2852.64|2852.04|2852.89|2852.29|2853.14|2852.54|2850.64|2850.04|2491
1588671600000|2020-05-05 09:40:00|2852.76|2852.16|2858.39|2857.79|2859.14|2858.54|2852.39|2851.79|2484
1588671900000|2020-05-05 09:45:00|2857.89|2857.29|2858.39|2857.79|2860.89|2860.29|2856.14|2855.54|2883
1588672200000|2020-05-05 09:50:00|2858.64|2858.04|2857.39|2856.79|2860.39|2859.79|2857.39|2856.79|2161
1588672500000|2020-05-05 09:55:00|2857.64|2857.04|2859.89|2859.29|2860.14|2859.54|2857.14|2856.54|2407
1588672800000|2020-05-05 10:00:00|2860.14|2859.54|2862.64|2862.04|2863.39|2862.79|2859.89|2859.29|2665
1588673100000|2020-05-05 10:05:00|2862.89|2862.29|2861.14|2860.54|2863.14|2862.54|2860.26|2859.66|1607
1588673400000|2020-05-05 10:10:00|2861.39|2860.79|2860.64|2860.04|2865.89|2865.29|2860.39|2859.79|2448
1588673700000|2020-05-05 10:15:00|2860.39|2859.79|2859.39|2858.79|2861.14|2860.54|2858.89|2858.29|2867
1588674000000|2020-05-05 10:20:00|2859.51|2858.91|2857.64|2857.04|2860.39|2859.79|2857.51|2856.91|2312
1588674300000|2020-05-05 10:25:00|2857.51|2856.91|2858.14|2857.54|2859.51|2858.91|2856.64|2856.04|1396
1588674600000|2020-05-05 10:30:00|2858.39|2857.79|2860.64|2860.04|2861.39|2860.79|2856.64|2856.04|2651
1588674900000|2020-05-05 10:35:00|2860.89|2860.29|2861.14|2860.54|2861.64|2861.04|2857.14|2856.54|2435
1588675200000|2020-05-05 10:40:00|2860.89|2860.29|2862.89|2862.29|2864.14|2863.54|2860.76|2860.16|2286
1588675500000|2020-05-05 10:45:00|2862.76|2862.16|2860.01|2859.41|2863.89|2863.29|2859.64|2859.04|2110
1588675800000|2020-05-05 10:50:00|2859.89|2859.29|2861.64|2861.04|2862.64|2862.04|2858.89|2858.29|2052
1588676100000|2020-05-05 10:55:00|2861.51|2860.91|2864.14|2863.54|2864.14|2863.54|2859.89|2859.29|1474
1588676400000|2020-05-05 11:00:00|2863.89|2863.29|2863.39|2862.79|2866.39|2865.79|2863.39|2862.79|2747
1588676700000|2020-05-05 11:05:00|2863.14|2862.54|2864.14|2863.54|2864.39|2863.79|2861.14|2860.54|3384
1588677000000|2020-05-05 11:10:00|2864.26|2863.66|2867.01|2866.41|2868.64|2868.04|2864.14|2863.54|4621
1588677300000|2020-05-05 11:15:00|2867.14|2866.54|2864.89|2864.29|2868.14|2867.54|2863.89|2863.29|3861
1588677600000|2020-05-05 11:20:00|2865.14|2864.54|2863.89|2863.29|2867.14|2866.54|2862.89|2862.29|3306
1588677900000|2020-05-05 11:25:00|2863.64|2863.04|2864.89|2864.29|2865.39|2864.79|2862.64|2862.04|2187
1588678200000|2020-05-05 11:30:00|2865.14|2864.54|2865.14|2864.54|2865.89|2865.29|2864.64|2864.04|2000
1588678500000|2020-05-05 11:35:00|2865.39|2864.79|2863.89|2863.29|2865.64|2865.04|2863.64|2863.04|1432
1588678800000|2020-05-05 11:40:00|2864.14|2863.54|2862.89|2862.29|2864.14|2863.54|2861.39|2860.79|1794
1588679100000|2020-05-05 11:45:00|2863.14|2862.54|2864.39|2863.79|2865.01|2864.41|2861.64|2861.04|1668
1588679400000|2020-05-05 11:50:00|2864.26|2863.66|2866.39|2865.79|2867.14|2866.54|2864.26|2863.66|1633
1588679700000|2020-05-05 11:55:00|2866.14|2865.54|2865.39|2864.79|2867.39|2866.79|2865.14|2864.54|1510
1588680000000|2020-05-05 12:00:00|2865.14|2864.54|2869.64|2869.04|2869.89|2869.29|2864.89|2864.29|3781
1588680300000|2020-05-05 12:05:00|2869.89|2869.29|2871.64|2871.04|2871.89|2871.29|2868.89|2868.29|3906
1588680600000|2020-05-05 12:10:00|2871.89|2871.29|2871.64|2871.04|2873.14|2872.54|2870.89|2870.29|4734
1588680900000|2020-05-05 12:15:00|2872.14|2871.54|2871.89|2871.29|2874.14|2873.54|2871.01|2870.41|3784
1588681200000|2020-05-05 12:20:00|2872.14|2871.54|2870.76|2870.16|2872.64|2872.04|2870.39|2869.79|3750
1588681500000|2020-05-05 12:25:00|2870.89|2870.29|2872.89|2872.29|2873.39|2872.79|2870.89|2870.29|3221
1588681800000|2020-05-05 12:30:00|2873.14|2872.54|2870.89|2870.29|2873.64|2873.04|2870.64|2870.04|3852
1588682100000|2020-05-05 12:35:00|2870.64|2870.04|2870.89|2870.29|2871.14|2870.54|2869.14|2868.54|3348
1588682400000|2020-05-05 12:40:00|2871.14|2870.54|2871.89|2871.29|2873.14|2872.54|2870.64|2870.04|2736
1588682700000|2020-05-05 12:45:00|2872.14|2871.54|2870.14|2869.54|2872.89|2872.29|2870.14|2869.54|2670
1588683000000|2020-05-05 12:50:00|2870.39|2869.79|2869.89|2869.29|2871.64|2871.04|2869.14|2868.54|2036
1588683300000|2020-05-05 12:55:00|2870.14|2869.54|2870.89|2870.29|2872.14|2871.54|2869.39|2868.79|2155
1588683600000|2020-05-05 13:00:00|2871.14|2870.54|2869.89|2869.29|2871.89|2871.29|2868.64|2868.04|5800
1588683900000|2020-05-05 13:05:00|2870.14|2869.54|2874.14|2873.54|2874.14|2873.54|2870.14|2869.54|4374
1588684200000|2020-05-05 13:10:00|2874.39|2873.79|2873.14|2872.54|2875.64|2875.04|2871.64|2871.04|4433
1588684500000|2020-05-05 13:15:00|2873.39|2872.79|2871.89|2871.29|2873.39|2872.79|2869.39|2868.79|3626
1588684800000|2020-05-05 13:20:00|2871.64|2871.04|2871.89|2871.29|2872.39|2871.79|2870.64|2870.04|2875
1588685100000|2020-05-05 13:25:00|2872.14|2871.54|2872.39|2871.79|2873.39|2872.79|2870.64|2870.04|5349
1588685400000|2020-05-05 13:30:00|2872.29|2871.89|2878.04|2877.64|2880.79|2880.39|2868.54|2868.14|45271
1588685700000|2020-05-05 13:35:00|2878.29|2877.89|2875.29|2874.89|2879.29|2878.89|2875.29|2874.89|18777
1588686000000|2020-05-05 13:40:00|2875.54|2875.14|2878.71|2878.31|2880.96|2880.56|2875.29|2874.89|16643
1588686300000|2020-05-05 13:45:00|2878.96|2878.56|2882.96|2882.56|2883.96|2883.56|2876.71|2876.31|20913
1588686600000|2020-05-05 13:50:00|2883.21|2882.81|2885.71|2885.31|2886.21|2885.81|2882.46|2882.06|22759
1588686900000|2020-05-05 13:55:00|2885.46|2885.06|2887.96|2887.56|2887.96|2887.56|2884.71|2884.31|15979
1588687200000|2020-05-05 14:00:00|2888.21|2887.81|2888.21|2887.81|2891.21|2890.81|2886.96|2886.56|25355
1588687500000|2020-05-05 14:05:00|2888.46|2888.06|2888.96|2888.56|2890.46|2890.06|2885.71|2885.31|15984
1588687800000|2020-05-05 14:10:00|2889.21|2888.81|2883.46|2883.06|2889.46|2889.06|2882.96|2882.56|15214
1588688100000|2020-05-05 14:15:00|2883.21|2882.81|2886.46|2886.06|2887.46|2887.06|2883.21|2882.81|17192
1588688400000|2020-05-05 14:20:00|2886.71|2886.31|2883.71|2883.31|2887.96|2887.56|2882.96|2882.56|17037
1588688700000|2020-05-05 14:25:00|2883.46|2883.06|2881.96|2881.56|2883.96|2883.56|2880.71|2880.31|12608
1588689000000|2020-05-05 14:30:00|2881.71|2881.31|2884.46|2884.06|2884.46|2884.06|2881.21|2880.81|15577
1588689300000|2020-05-05 14:35:00|2884.71|2884.31|2886.46|2886.06|2886.46|2886.06|2884.21|2883.81|10532
1588689600000|2020-05-05 14:40:00|2886.71|2886.31|2884.71|2884.31|2886.71|2886.31|2882.96|2882.56|13998
1588689900000|2020-05-05 14:45:00|2884.96|2884.56|2881.46|2881.06|2887.21|2886.81|2880.96|2880.56|14250
1588690200000|2020-05-05 14:50:00|2881.96|2881.56|2884.96|2884.56|2885.96|2885.56|2880.46|2880.06|13552
1588690500000|2020-05-05 14:55:00|2885.21|2884.81|2886.46|2886.06|2887.21|2886.81|2884.71|2884.31|10713
1588690800000|2020-05-05 15:00:00|2886.71|2886.31|2887.96|2887.56|2889.21|2888.81|2885.96|2885.56|12154
1588691100000|2020-05-05 15:05:00|2887.71|2887.31|2888.73|2888.33|2889.96|2889.56|2886.96|2886.56|9361
1588691400000|2020-05-05 15:10:00|2888.48|2888.08|2887.98|2887.58|2888.98|2888.58|2886.23|2885.83|8812
1588691700000|2020-05-05 15:15:00|2888.23|2887.83|2887.73|2887.33|2888.48|2888.08|2884.98|2884.58|11631
1588692000000|2020-05-05 15:20:00|2887.85|2887.45|2892.48|2892.08|2892.73|2892.33|2886.98|2886.58|17301
1588692300000|2020-05-05 15:25:00|2892.23|2891.83|2891.98|2891.58|2892.73|2892.33|2889.98|2889.58|9346
1588692600000|2020-05-05 15:30:00|2892.23|2891.83|2893.23|2892.83|2893.98|2893.58|2892.1|2891.7|12313
1588692900000|2020-05-05 15:35:00|2892.98|2892.58|2892.23|2891.83|2893.98|2893.58|2891.85|2891.45|10692
1588693200000|2020-05-05 15:40:00|2892.48|2892.08|2895.73|2895.33|2896.23|2895.83|2892.23|2891.83|13964
1588693500000|2020-05-05 15:45:00|2895.48|2895.08|2894.98|2894.58|2895.73|2895.33|2894.48|2894.08|9308
1588693800000|2020-05-05 15:50:00|2895.23|2894.83|2893.73|2893.33|2895.48|2895.08|2893.73|2893.33|8381
1588694100000|2020-05-05 15:55:00|2893.98|2893.58|2895.48|2895.08|2895.73|2895.33|2893.73|2893.33|5836
1588694400000|2020-05-05 16:00:00|2895.73|2895.33|2895.73|2895.33|2897.23|2896.83|2894.98|2894.58|11759
1588694700000|2020-05-05 16:05:00|2895.48|2895.08|2897.23|2896.83|2898.23|2897.83|2895.48|2895.08|12332
1588695000000|2020-05-05 16:10:00|2897.48|2897.08|2897.48|2897.08|2899.23|2898.83|2896.98|2896.58|9163
1588695300000|2020-05-05 16:15:00|2897.73|2897.33|2898.48|2898.08|2899.23|2898.83|2897.48|2897.08|9166
1588695600000|2020-05-05 16:20:00|2898.6|2898.2|2896.98|2896.58|2898.73|2898.33|2896.48|2896.08|8803
1588695900000|2020-05-05 16:25:00|2897.23|2896.83|2894.73|2894.33|2897.73|2897.33|2893.98|2893.58|9659
1588696200000|2020-05-05 16:30:00|2894.98|2894.58|2893.98|2893.58|2896.23|2895.83|2893.98|2893.58|7451
1588696500000|2020-05-05 16:35:00|2894.23|2893.83|2893.23|2892.83|2894.23|2893.83|2892.73|2892.33|6510
1588696800000|2020-05-05 16:40:00|2893.48|2893.08|2891.23|2890.83|2893.48|2893.08|2889.98|2889.58|11755
1588697100000|2020-05-05 16:45:00|2890.98|2890.58|2891.73|2891.33|2892.73|2892.33|2890.98|2890.58|7552
1588697400000|2020-05-05 16:50:00|2891.98|2891.58|2892.73|2892.33|2893.48|2893.08|2890.73|2890.33|8982
1588697700000|2020-05-05 16:55:00|2892.48|2892.08|2890.73|2890.33|2892.73|2892.33|2889.98|2889.58|10286
1588698000000|2020-05-05 17:00:00|2890.85|2890.45|2889.48|2889.08|2892.98|2892.58|2889.23|2888.83|10239
1588698300000|2020-05-05 17:05:00|2889.73|2889.33|2888.73|2888.33|2889.98|2889.58|2887.48|2887.08|11416
1588698600000|2020-05-05 17:10:00|2888.98|2888.58|2888.98|2888.58|2890.23|2889.83|2886.73|2886.33|8790
1588698900000|2020-05-05 17:15:00|2888.73|2888.33|2889.48|2889.08|2890.73|2890.33|2888.48|2888.08|6993
1588699200000|2020-05-05 17:20:00|2889.23|2888.83|2888.73|2888.33|2889.48|2889.08|2887.23|2886.83|9039
1588699500000|2020-05-05 17:25:00|2888.98|2888.58|2891.98|2891.58|2892.23|2891.83|2888.98|2888.58|8881
1588699800000|2020-05-05 17:30:00|2892.23|2891.83|2893.48|2893.08|2893.73|2893.33|2891.98|2891.58|8807
1588700100000|2020-05-05 17:35:00|2893.35|2892.95|2892.73|2892.33|2893.73|2893.33|2892.23|2891.83|5158
1588700400000|2020-05-05 17:40:00|2893.23|2892.83|2892.98|2892.58|2893.98|2893.58|2891.73|2891.33|6733
1588700700000|2020-05-05 17:45:00|2893.23|2892.83|2894.48|2894.08|2894.98|2894.58|2892.48|2892.08|6112
1588701000000|2020-05-05 17:50:00|2894.6|2894.2|2895.23|2894.83|2895.48|2895.08|2893.23|2892.83|6214
1588701300000|2020-05-05 17:55:00|2894.98|2894.58|2894.23|2893.83|2895.98|2895.58|2893.48|2893.08|7903
1588701600000|2020-05-05 18:00:00|2893.98|2893.58|2894.23|2893.83|2894.73|2894.33|2892.23|2891.83|9285
1588701900000|2020-05-05 18:05:00|2893.98|2893.58|2894.73|2894.33|2895.73|2895.33|2893.48|2893.08|5081
1588702200000|2020-05-05 18:10:00|2894.35|2893.95|2897.98|2897.58|2898.48|2898.08|2893.73|2893.33|10115
1588702500000|2020-05-05 18:15:00|2897.73|2897.33|2897.48|2897.08|2897.98|2897.58|2896.23|2895.83|8230
1588702800000|2020-05-05 18:20:00|2897.73|2897.33|2896.98|2896.58|2898.48|2898.08|2895.98|2895.58|6830
1588703100000|2020-05-05 18:25:00|2896.73|2896.33|2897.23|2896.83|2897.98|2897.58|2896.73|2896.33|5080
1588703400000|2020-05-05 18:30:00|2896.73|2896.33|2893.73|2893.33|2898.23|2897.83|2892.73|2892.33|11935
1588703700000|2020-05-05 18:35:00|2893.98|2893.58|2892.02|2891.62|2895.23|2894.83|2891.77|2891.37|7426
1588704000000|2020-05-05 18:40:00|2891.89|2891.49|2893.02|2892.62|2893.77|2893.37|2891.02|2890.62|6439
1588704300000|2020-05-05 18:45:00|2893.27|2892.87|2894.52|2894.12|2894.52|2894.12|2891.77|2891.37|5965
1588704600000|2020-05-05 18:50:00|2894.77|2894.37|2895.77|2895.37|2896.27|2895.87|2894.77|2894.37|7218
1588704900000|2020-05-05 18:55:00|2895.52|2895.12|2898.77|2898.37|2898.77|2898.37|2895.52|2895.12|6566
1588705200000|2020-05-05 19:00:00|2898.52|2898.12|2896.77|2896.37|2898.52|2898.12|2895.77|2895.37|7264
1588705500000|2020-05-05 19:05:00|2897.02|2896.62|2896.77|2896.37|2897.77|2897.37|2895.02|2894.62|8384
1588705800000|2020-05-05 19:10:00|2896.27|2895.87|2896.52|2896.12|2897.52|2897.12|2895.52|2895.12|7690
1588706100000|2020-05-05 19:15:00|2896.27|2895.87|2884.77|2884.37|2896.27|2895.87|2884.27|2883.87|29484
1588706400000|2020-05-05 19:20:00|2884.52|2884.12|2885.97|2885.57|2886.22|2885.82|2881.97|2881.57|17499
1588706700000|2020-05-05 19:25:00|2885.72|2885.32|2877.47|2877.07|2887.97|2887.57|2875.22|2874.82|31409
1588707000000|2020-05-05 19:30:00|2877.22|2876.82|2873.72|2873.32|2879.97|2879.57|2872.22|2871.82|32082
1588707300000|2020-05-05 19:35:00|2873.47|2873.07|2867.47|2867.07|2874.22|2873.82|2864.47|2864.07|38309
1588707600000|2020-05-05 19:40:00|2867.22|2866.82|2871.72|2871.32|2872.22|2871.82|2863.47|2863.07|28490
1588707900000|2020-05-05 19:45:00|2871.47|2871.07|2870.47|2870.07|2871.72|2871.32|2865.97|2865.57|22480
1588708200000|2020-05-05 19:50:00|2871.97|2871.57|2876.22|2875.82|2878.47|2878.07|2871.22|2870.82|31804
1588708500000|2020-05-05 19:55:00|2875.72|2875.32|2867.22|2866.82|2875.97|2875.57|2866.47|2866.07|68916
1588708800000|2020-05-05 20:00:00|2867.72|2867.32|2865.85|2865.25|2869.35|2868.75|2864.85|2864.25|27750
1588709100000|2020-05-05 20:05:00|2865.6|2865|2867.1|2866.5|2868.35|2867.75|2864.1|2863.5|8990
1588709400000|2020-05-05 20:10:00|2867.35|2866.75|2867.54|2866.04|2868.35|2867.75|2865.35|2864.75|6934
1588709700000|2020-05-05 20:15:00|2867.79|2866.29|2866.39|2864.89|2867.95|2866.45|2866.39|2864.89|107
1588710000000|2020-05-05 20:20:00|2866.35|2864.85|2865.71|2864.21|2866.54|2865.04|2865.42|2863.92|0
1588710300000|2020-05-05 20:25:00|2865.78|2864.28|2865.89|2864.39|2866.07|2864.57|2865.38|2863.88|0
1588710600000|2020-05-05 20:30:00|2865.97|2865.37|2862.47|2861.87|2866.72|2866.12|2861.22|2860.62|2809
1588710900000|2020-05-05 20:35:00|2862.22|2861.62|2864.97|2864.37|2865.72|2865.12|2862.22|2861.62|1419
1588711200000|2020-05-05 20:40:00|2864.72|2864.12|2863.22|2862.62|2864.97|2864.37|2863.22|2862.62|568
1588711500000|2020-05-05 20:45:00|2863.47|2862.87|2866.47|2865.87|2866.72|2866.12|2862.72|2862.12|1204
1588711800000|2020-05-05 20:50:00|2866.22|2865.62|2865.72|2865.12|2866.47|2865.87|2864.72|2864.12|1223
1588712100000|2020-05-05 20:55:00|2865.47|2864.87|2869.07|2867.57|2869.07|2867.87|2865.47|2864.87|1850
1588712400000|2020-05-05 21:00:00|2868.96|2867.46|2871.38|2869.88|2871.38|2869.88|2867.66|2866.16|0
1588712700000|2020-05-05 21:05:00|2871.35|2869.85|2870.91|2869.41|2871.49|2869.99|2870.15|2868.65|0
1588713000000|2020-05-05 21:10:00|2871.51|2870.01|2874.66|2873.16|2874.66|2873.16|2871.19|2869.69|0
1588713300000|2020-05-05 21:15:00|2874.59|2873.09|2876.56|2875.06|2876.56|2875.06|2874.48|2872.98|0
1588713600000|2020-05-05 21:20:00|2876.59|2875.09|2875.2|2873.7|2876.81|2875.31|2874.75|2873.25|0
1588713900000|2020-05-05 21:25:00|2875.06|2873.56|2873.5|2872|2875.24|2873.74|2873.5|2872|0
1588714200000|2020-05-05 21:30:00|2873.3|2871.8|2872.8|2871.3|2873.34|2871.84|2872.69|2871.19|0
1588714500000|2020-05-05 21:35:00|2872.84|2871.34|2872.4|2870.9|2872.84|2871.34|2872.29|2870.79|0
1588714800000|2020-05-05 21:40:00|2872.44|2870.94|2871.14|2869.64|2872.44|2870.94|2870.99|2869.49|0
1588715100000|2020-05-05 21:45:00|2871.21|2869.71|2871.01|2869.51|2871.21|2869.71|2870.83|2869.33|0
1588715400000|2020-05-05 21:50:00|2870.94|2869.44|2869.91|2868.41|2870.94|2869.44|2869.84|2868.34|0
1588715700000|2020-05-05 21:55:00|2869.87|2868.37|2867.52|2866.02|2869.87|2868.37|2867.49|2865.99|0
1588716000000|2020-05-05 22:00:00|2867.47|2866.87|2872.1|2871.5|2872.35|2871.75|2863.47|2862.87|2927
1588716300000|2020-05-05 22:05:00|2872.35|2871.75|2872.85|2872.25|2874.22|2873.62|2871.35|2870.75|1213
1588716600000|2020-05-05 22:10:00|2873.1|2872.5|2872.6|2872|2873.6|2873|2872.35|2871.75|501
1588716900000|2020-05-05 22:15:00|2872.72|2872.12|2875.1|2874.5|2876.35|2875.75|2872.72|2872.12|858
1588717200000|2020-05-05 22:20:00|2875.35|2874.75|2873.6|2873|2875.85|2875.25|2873.35|2872.75|703
1588717500000|2020-05-05 22:25:00|2873.35|2872.75|2872.85|2872.25|2873.85|2873.25|2872.35|2871.75|544
1588717800000|2020-05-05 22:30:00|2873.1|2872.5|2873.85|2873.25|2874.6|2874|2872.1|2871.5|518
1588718100000|2020-05-05 22:35:00|2873.97|2873.37|2871.35|2870.75|2874.6|2874|2870.35|2869.75|1034
1588718400000|2020-05-05 22:40:00|2871.6|2871|2871.6|2871|2872.35|2871.75|2869.6|2869|734
1588718700000|2020-05-05 22:45:00|2871.72|2871.12|2872.6|2872|2873.35|2872.75|2871.72|2871.12|447
1588719000000|2020-05-05 22:50:00|2872.85|2872.25|2875.6|2875|2875.85|2875.25|2872.85|2872.25|516
1588719300000|2020-05-05 22:55:00|2875.72|2875.12|2877.6|2877|2877.85|2877.25|2875.1|2874.5|978
1588719600000|2020-05-05 23:00:00|2877.72|2877.12|2876.1|2875.5|2877.85|2877.25|2875.97|2875.37|923
1588719900000|2020-05-05 23:05:00|2875.85|2875.25|2875.1|2874.5|2876.35|2875.75|2874.6|2874|590
1588720200000|2020-05-05 23:10:00|2875.35|2874.75|2874.85|2874.25|2877.1|2876.5|2874.6|2874|424
1588720500000|2020-05-05 23:15:00|2874.6|2874|2875.85|2875.25|2876.22|2875.62|2874.6|2874|230
1588720800000|2020-05-05 23:20:00|2875.6|2875|2874.6|2874|2875.85|2875.25|2874.6|2874|268
1588721100000|2020-05-05 23:25:00|2874.47|2873.87|2875.35|2874.75|2876.1|2875.5|2874.47|2873.87|185
1588721400000|2020-05-05 23:30:00|2875.6|2875|2877.85|2877.25|2878.1|2877.5|2875.35|2874.75|507
1588721700000|2020-05-05 23:35:00|2877.72|2877.12|2876.35|2875.75|2877.85|2877.25|2876.1|2875.5|352
1588722000000|2020-05-05 23:40:00|2876.6|2876|2875.6|2875|2876.85|2876.25|2875.47|2874.87|333
1588722300000|2020-05-05 23:45:00|2875.72|2875.12|2875.72|2875.12|2875.85|2875.25|2874.1|2873.5|583
1588722600000|2020-05-05 23:50:00|2875.6|2875|2875.6|2875|2876.1|2875.5|2874.85|2874.25|409
1588722900000|2020-05-05 23:55:00|2875.35|2874.75|2875.6|2875|2875.6|2875|2874.6|2874|352
1588723200000|2020-05-06 00:00:00|2875.85|2875.25|2875.35|2874.75|2875.85|2875.25|2872.35|2871.75|1726
1588723500000|2020-05-06 00:05:00|2875.1|2874.5|2869.6|2869|2875.1|2874.5|2869.35|2868.75|1267
1588723800000|2020-05-06 00:10:00|2869.1|2868.5|2868.85|2868.25|2869.85|2869.25|2867.35|2866.75|1755
1588724100000|2020-05-06 00:15:00|2868.6|2868|2866.22|2865.62|2869.6|2869|2866.1|2865.5|972
1588724400000|2020-05-06 00:20:00|2866.35|2865.75|2864.85|2864.25|2866.85|2866.25|2864.1|2863.5|1598
1588724700000|2020-05-06 00:25:00|2864.72|2864.12|2863.1|2862.5|2866.47|2865.87|2862.35|2861.75|1570
1588725000000|2020-05-06 00:30:00|2862.97|2862.37|2864.35|2863.75|2865.35|2864.75|2861.6|2861|1406
1588725300000|2020-05-06 00:35:00|2864.22|2863.62|2866.1|2865.5|2866.6|2866|2863.85|2863.25|815
1588725600000|2020-05-06 00:40:00|2865.85|2865.25|2864.6|2864|2865.85|2865.25|2863.1|2862.5|1095
1588725900000|2020-05-06 00:45:00|2864.85|2864.25|2865.35|2864.75|2865.85|2865.25|2864.1|2863.5|644
1588726200000|2020-05-06 00:50:00|2865.1|2864.5|2854.85|2854.25|2865.1|2864.5|2854.85|2854.25|3909
1588726500000|2020-05-06 00:55:00|2854.97|2854.37|2856.1|2855.5|2856.35|2855.75|2852.6|2852|3300
1588726800000|2020-05-06 01:00:00|2856.35|2855.75|2853.35|2852.75|2857.1|2856.5|2853.1|2852.5|2156
1588727100000|2020-05-06 01:05:00|2853.1|2852.5|2854.85|2854.25|2856.85|2856.25|2852.6|2852|2351
1588727400000|2020-05-06 01:10:00|2854.72|2854.12|2855.85|2855.25|2856.1|2855.5|2854.1|2853.5|896
1588727700000|2020-05-06 01:15:00|2855.35|2854.75|2854.35|2853.75|2857.6|2857|2852.85|2852.25|1940
1588728000000|2020-05-06 01:20:00|2854.1|2853.5|2858.1|2857.5|2858.1|2857.5|2854.1|2853.5|1321
1588728300000|2020-05-06 01:25:00|2857.97|2857.37|2856.85|2856.25|2858.6|2858|2855.6|2855|1408
1588728600000|2020-05-06 01:30:00|2857.1|2856.5|2861.6|2861|2862.6|2862|2856.85|2856.25|3364
1588728900000|2020-05-06 01:35:00|2861.85|2861.25|2862.97|2862.37|2863.35|2862.75|2861.1|2860.5|1174
1588729200000|2020-05-06 01:40:00|2862.85|2862.25|2860.85|2860.25|2865.1|2864.5|2860.85|2860.25|2010
1588729500000|2020-05-06 01:45:00|2861.1|2860.5|2862.6|2862|2863.6|2863|2860.85|2860.25|1112
1588729800000|2020-05-06 01:50:00|2862.35|2861.75|2864.35|2863.75|2864.35|2863.75|2862.1|2861.5|1085
1588730100000|2020-05-06 01:55:00|2864.22|2863.62|2863.1|2862.5|2864.35|2863.75|2862.85|2862.25|724
1588730400000|2020-05-06 02:00:00|2863.22|2862.62|2860.6|2860|2864.1|2863.5|2859.97|2859.37|1252
1588730700000|2020-05-06 02:05:00|2860.35|2859.75|2861.35|2860.75|2861.35|2860.75|2857.85|2857.25|1146
1588731000000|2020-05-06 02:10:00|2861.85|2861.25|2859.85|2859.25|2862.1|2861.5|2859.6|2859|700
1588731300000|2020-05-06 02:15:00|2859.72|2859.12|2858.6|2858|2859.85|2859.25|2856.6|2856|1031
1588731600000|2020-05-06 02:20:00|2858.85|2858.25|2859.35|2858.75|2860.35|2859.75|2858.1|2857.5|685
1588731900000|2020-05-06 02:25:00|2859.22|2858.62|2861.35|2860.75|2862.1|2861.5|2859.1|2858.5|712
1588732200000|2020-05-06 02:30:00|2861.47|2860.87|2863.1|2862.5|2863.72|2863.12|2860.47|2859.87|817
1588732500000|2020-05-06 02:35:00|2862.97|2862.37|2862.6|2862|2863.1|2862.5|2861.1|2860.5|662
1588732800000|2020-05-06 02:40:00|2862.35|2861.75|2862.35|2861.75|2862.85|2862.25|2861.1|2860.5|375
1588733100000|2020-05-06 02:45:00|2862.1|2861.5|2861.85|2861.25|2863.6|2863|2860.85|2860.25|669
1588733400000|2020-05-06 02:50:00|2862.35|2861.75|2863.1|2862.5|2863.6|2863|2860.6|2860|708
1588733700000|2020-05-06 02:55:00|2863.35|2862.75|2864.85|2864.25|2865.35|2864.75|2862.97|2862.37|1010
1588734000000|2020-05-06 03:00:00|2864.6|2864|2866.85|2866.25|2866.85|2866.25|2864.35|2863.75|1342
1588734300000|2020-05-06 03:05:00|2866.72|2866.12|2867.35|2866.75|2868.35|2867.75|2866.1|2865.5|1020
1588734600000|2020-05-06 03:10:00|2867.47|2866.87|2870.85|2870.25|2871.1|2870.5|2867.35|2866.75|1884
1588734900000|2020-05-06 03:15:00|2870.97|2870.37|2869.6|2869|2871.1|2870.5|2869.6|2869|689
1588735200000|2020-05-06 03:20:00|2869.72|2869.12|2869.47|2868.87|2870.35|2869.75|2868.85|2868.25|621
1588735500000|2020-05-06 03:25:00|2869.6|2869|2869.85|2869.25|2870.1|2869.5|2868.35|2867.75|617
1588735800000|2020-05-06 03:30:00|2870.1|2869.5|2872.1|2871.5|2872.6|2872|2869.85|2869.25|1175
1588736100000|2020-05-06 03:35:00|2872.35|2871.75|2871.22|2870.62|2872.6|2872|2871.1|2870.5|690
1588736400000|2020-05-06 03:40:00|2871.1|2870.5|2870.6|2870|2871.6|2871|2870.35|2869.75|488
1588736700000|2020-05-06 03:45:00|2870.35|2869.75|2868.85|2868.25|2870.85|2870.25|2868.85|2868.25|769
1588737000000|2020-05-06 03:50:00|2868.6|2868|2869.85|2869.25|2870.22|2869.62|2867.6|2867|718
1588737300000|2020-05-06 03:55:00|2870.1|2869.5|2869.35|2868.75|2871.35|2870.75|2869.35|2868.75|456
1588737600000|2020-05-06 04:00:00|2869.6|2869|2867.1|2866.5|2869.6|2869|2867.1|2866.5|511
1588737900000|2020-05-06 04:05:00|2866.85|2866.25|2865.1|2864.5|2866.85|2866.25|2865.1|2864.5|607
1588738200000|2020-05-06 04:10:00|2864.85|2864.25|2866.35|2865.75|2867.6|2867|2864.35|2863.75|694
1588738500000|2020-05-06 04:15:00|2866.47|2865.87|2867.85|2867.25|2868.1|2867.5|2865.6|2865|270
1588738800000|2020-05-06 04:20:00|2867.97|2867.37|2869.6|2869|2870.1|2869.5|2867.1|2866.5|486
1588739100000|2020-05-06 04:25:00|2869.72|2869.12|2868.85|2868.25|2870.85|2870.25|2868.6|2868|398
1588739400000|2020-05-06 04:30:00|2868.6|2868|2867.1|2866.5|2868.72|2868.12|2867.1|2866.5|241
1588739700000|2020-05-06 04:35:00|2867.35|2866.75|2867.1|2866.5|2868.6|2868|2866.35|2865.75|374
1588740000000|2020-05-06 04:40:00|2866.85|2866.25|2867.85|2867.25|2868.35|2867.75|2866.85|2866.25|238
1588740300000|2020-05-06 04:45:00|2867.97|2867.37|2869.1|2868.5|2869.6|2869|2867.6|2867|415
1588740600000|2020-05-06 04:50:00|2869.22|2868.62|2868.6|2868|2869.6|2869|2868.35|2867.75|196
1588740900000|2020-05-06 04:55:00|2868.85|2868.25|2868.6|2868|2869.1|2868.5|2867.6|2867|199
1588741200000|2020-05-06 05:00:00|2868.85|2868.25|2869.6|2869|2871.35|2870.75|2868.1|2867.5|620
1588741500000|2020-05-06 05:05:00|2869.85|2869.25|2873.1|2872.5|2875.47|2874.87|2868.1|2867.5|1901
1588741800000|2020-05-06 05:10:00|2873.35|2872.75|2872.85|2872.25|2875.1|2874.5|2872.35|2871.75|878
1588742100000|2020-05-06 05:15:00|2873.1|2872.5|2881.1|2880.5|2882.35|2881.75|2873.1|2872.5|3434
1588742400000|2020-05-06 05:20:00|2881.35|2880.75|2880.85|2880.25|2881.85|2881.25|2879.6|2879|842
1588742700000|2020-05-06 05:25:00|2880.6|2880|2882.1|2881.5|2882.35|2881.75|2879.85|2879.25|739
1588743000000|2020-05-06 05:30:00|2881.85|2881.25|2881.6|2881|2884.1|2883.5|2880.6|2880|1807
1588743300000|2020-05-06 05:35:00|2881.35|2880.75|2881.6|2881|2883.1|2882.5|2880.6|2880|792
1588743600000|2020-05-06 05:40:00|2881.35|2880.75|2880.6|2880|2881.85|2881.25|2879.97|2879.37|592
1588743900000|2020-05-06 05:45:00|2880.72|2880.12|2881.6|2881|2883.85|2883.25|2880.6|2880|778
1588744200000|2020-05-06 05:50:00|2881.47|2880.87|2883.35|2882.75|2883.85|2883.25|2879.85|2879.25|724
1588744500000|2020-05-06 05:55:00|2883.1|2882.5|2881.85|2881.25|2883.85|2883.25|2881.35|2880.75|1153
1588744800000|2020-05-06 06:00:00|2882.1|2881.5|2881.1|2880.5|2885.85|2885.25|2879.1|2878.5|2496
1588745100000|2020-05-06 06:05:00|2880.85|2880.25|2879.85|2879.25|2883.6|2883|2879.35|2878.75|1361
1588745400000|2020-05-06 06:10:00|2880.1|2879.5|2881.85|2881.25|2882.1|2881.5|2877.85|2877.25|1417
1588745700000|2020-05-06 06:15:00|2882.1|2881.5|2885.1|2884.5|2885.6|2885|2880.85|2880.25|1169
1588746000000|2020-05-06 06:20:00|2885.35|2884.75|2885.6|2885|2886.85|2886.25|2883.35|2882.75|1977
1588746300000|2020-05-06 06:25:00|2885.85|2885.25|2889.1|2888.5|2891.1|2890.5|2885.6|2885|3791
1588746600000|2020-05-06 06:30:00|2889.35|2888.75|2890.6|2890|2891.35|2890.75|2888.6|2888|1336
1588746900000|2020-05-06 06:35:00|2890.85|2890.25|2892.35|2891.75|2894.35|2893.75|2889.1|2888.5|2110
1588747200000|2020-05-06 06:40:00|2892.47|2891.87|2890.35|2889.75|2892.6|2892|2889.85|2889.25|1271
1588747500000|2020-05-06 06:45:00|2890.22|2889.62|2891.1|2890.5|2892.6|2892|2889.35|2888.75|1192
1588747800000|2020-05-06 06:50:00|2890.6|2890|2890.35|2889.75|2892.6|2892|2889.6|2889|932
1588748100000|2020-05-06 06:55:00|2890.6|2890|2889.85|2889.25|2892.1|2891.5|2889.35|2888.75|918
1588748400000|2020-05-06 07:00:00|2889.35|2888.75|2887.6|2887|2889.85|2889.25|2886.85|2886.25|2961
1588748700000|2020-05-06 07:05:00|2887.35|2886.75|2885.6|2885|2887.35|2886.75|2884.35|2883.75|2629
1588749000000|2020-05-06 07:10:00|2885.85|2885.25|2889.35|2888.75|2889.85|2889.25|2884.85|2884.25|1661
1588749300000|2020-05-06 07:15:00|2889.1|2888.5|2891.35|2890.75|2892.1|2891.5|2887.35|2886.75|2080
1588749600000|2020-05-06 07:20:00|2891.6|2891|2889.6|2889|2891.6|2891|2888.1|2887.5|2191
1588749900000|2020-05-06 07:25:00|2889.85|2889.25|2887.6|2887|2889.85|2889.25|2886.85|2886.25|1456
1588750200000|2020-05-06 07:30:00|2887.35|2886.75|2883.6|2883|2887.6|2887|2882.6|2882|2140
1588750500000|2020-05-06 07:35:00|2883.35|2882.75|2880.6|2880|2885.1|2884.5|2879.6|2879|2923
1588750800000|2020-05-06 07:40:00|2880.35|2879.75|2882.1|2881.5|2882.6|2882|2880.1|2879.5|2726
1588751100000|2020-05-06 07:45:00|2882.35|2881.75|2885.1|2884.5|2885.85|2885.25|2882.35|2881.75|1624
1588751400000|2020-05-06 07:50:00|2885.35|2884.75|2884.35|2883.75|2885.35|2884.75|2882.85|2882.25|2022
1588751700000|2020-05-06 07:55:00|2884.6|2884|2883.6|2883|2885.35|2884.75|2883.1|2882.5|1776
1588752000000|2020-05-06 08:00:00|2883.35|2882.75|2886.6|2886|2887.1|2886.5|2883.35|2882.75|2052
1588752300000|2020-05-06 08:05:00|2886.85|2886.25|2888.85|2888.25|2889.1|2888.5|2886.35|2885.75|1995
1588752600000|2020-05-06 08:10:00|2888.97|2888.37|2885.85|2885.25|2888.97|2888.37|2885.35|2884.75|2172
1588752900000|2020-05-06 08:15:00|2886.1|2885.5|2886.85|2886.25|2887.1|2886.5|2885.1|2884.5|1823
1588753200000|2020-05-06 08:20:00|2887.1|2886.5|2884.1|2883.5|2887.85|2887.25|2883.6|2883|1810
1588753500000|2020-05-06 08:25:00|2883.85|2883.25|2882.85|2882.25|2884.6|2884|2881.85|2881.25|2106
1588753800000|2020-05-06 08:30:00|2882.6|2882|2885.85|2885.25|2886.1|2885.5|2882.22|2881.62|2081
1588754100000|2020-05-06 08:35:00|2885.6|2885|2885.85|2885.25|2887.35|2886.75|2883.6|2883|2998
1588754400000|2020-05-06 08:40:00|2886.1|2885.5|2882.85|2882.25|2886.35|2885.75|2882.6|2882|2253
1588754700000|2020-05-06 08:45:00|2882.6|2882|2882.6|2882|2883.85|2883.25|2881.35|2880.75|1583
1588755000000|2020-05-06 08:50:00|2882.47|2881.87|2882.35|2881.75|2882.85|2882.25|2880.1|2879.5|2535
1588755300000|2020-05-06 08:55:00|2882.22|2881.62|2886.22|2885.62|2886.35|2885.75|2881.6|2881|3949
1588755600000|2020-05-06 09:00:00|2886.1|2885.5|2884.6|2884|2886.35|2885.75|2884.1|2883.5|1763
1588755900000|2020-05-06 09:05:00|2884.35|2883.75|2886.1|2885.5|2887.35|2886.75|2883.85|2883.25|1574
1588756200000|2020-05-06 09:10:00|2886.22|2885.62|2886.35|2885.75|2887.85|2887.25|2885.85|2885.25|1823
1588756500000|2020-05-06 09:15:00|2886.1|2885.5|2889.6|2889|2890.35|2889.75|2886.1|2885.5|3318
1588756800000|2020-05-06 09:20:00|2889.85|2889.25|2890.1|2889.5|2890.85|2890.25|2888.85|2888.25|1318
1588757100000|2020-05-06 09:25:00|2889.97|2889.37|2888.6|2888|2890.35|2889.75|2887.1|2886.5|1195
1588757400000|2020-05-06 09:30:00|2888.85|2888.25|2889.35|2888.75|2891.85|2891.25|2888.35|2887.75|1545
1588757700000|2020-05-06 09:35:00|2889.22|2888.62|2890.1|2889.5|2890.1|2889.5|2888.35|2887.75|1405
1588758000000|2020-05-06 09:40:00|2890.35|2889.75|2889.85|2889.25|2890.35|2889.75|2888.85|2888.25|1199
1588758300000|2020-05-06 09:45:00|2890.1|2889.5|2890.6|2890|2891.6|2891|2888.85|2888.25|1300
1588758600000|2020-05-06 09:50:00|2890.85|2890.25|2890.35|2889.75|2891.35|2890.75|2887.35|2886.75|1954
1588758900000|2020-05-06 09:55:00|2890.47|2889.87|2892.1|2891.5|2893.6|2893|2889.35|2888.75|1570
1588759200000|2020-05-06 10:00:00|2892.35|2891.75|2893.6|2893|2893.85|2893.25|2892.35|2891.75|1273
1588759500000|2020-05-06 10:05:00|2893.35|2892.75|2893.1|2892.5|2895.1|2894.5|2892.85|2892.25|1457
1588759800000|2020-05-06 10:10:00|2893.6|2893|2892.85|2892.25|2893.85|2893.25|2892.1|2891.5|1447
1588760100000|2020-05-06 10:15:00|2892.6|2892|2891.35|2890.75|2892.6|2892|2890.35|2889.75|1729
1588760400000|2020-05-06 10:20:00|2891.47|2890.87|2891.1|2890.5|2891.6|2891|2890.22|2889.62|1075
1588760700000|2020-05-06 10:25:00|2890.85|2890.25|2891.1|2890.5|2893.1|2892.5|2890.35|2889.75|1165
1588761000000|2020-05-06 10:30:00|2891.6|2891|2891.6|2891|2892.35|2891.75|2890.85|2890.25|1699
1588761300000|2020-05-06 10:35:00|2891.35|2890.75|2892.85|2892.25|2894.35|2893.75|2891.1|2890.5|2314
1588761600000|2020-05-06 10:40:00|2892.72|2892.12|2892.1|2891.5|2893.1|2892.5|2891.1|2890.5|1642
1588761900000|2020-05-06 10:45:00|2891.85|2891.25|2893.6|2893|2894.35|2893.75|2891.85|2891.25|586
1588762200000|2020-05-06 10:50:00|2893.85|2893.25|2892.35|2891.75|2893.85|2893.25|2891.1|2890.5|1560
1588762500000|2020-05-06 10:55:00|2892.1|2891.5|2892.6|2892|2892.6|2892|2891.1|2890.5|1099
1588762800000|2020-05-06 11:00:00|2892.85|2892.25|2890.1|2889.5|2893.35|2892.75|2889.85|2889.25|1505
1588763100000|2020-05-06 11:05:00|2889.85|2889.25|2888.6|2888|2890.85|2890.25|2888.6|2888|2014
1588763400000|2020-05-06 11:10:00|2888.85|2888.25|2889.6|2889|2889.85|2889.25|2888.35|2887.75|1298
1588763700000|2020-05-06 11:15:00|2889.47|2888.87|2889.85|2889.25|2889.97|2889.37|2889.35|2888.75|685
1588764000000|2020-05-06 11:20:00|2889.6|2889|2889.6|2889|2889.97|2889.37|2889.35|2888.75|846
1588764300000|2020-05-06 11:25:00|2889.85|2889.25|2889.35|2888.75|2889.85|2889.25|2888.6|2888|1167
1588764600000|2020-05-06 11:30:00|2889.72|2889.12|2889.6|2889|2889.97|2889.37|2889.1|2888.5|1714
1588764900000|2020-05-06 11:35:00|2889.35|2888.75|2886.85|2886.25|2889.6|2889|2886.22|2885.62|2307
1588765200000|2020-05-06 11:40:00|2886.97|2886.37|2885.35|2884.75|2887.85|2887.25|2885.35|2884.75|2291
1588765500000|2020-05-06 11:45:00|2885.47|2884.87|2885.85|2885.25|2886.6|2886|2885.1|2884.5|1460
1588765800000|2020-05-06 11:50:00|2886.35|2885.75|2885.35|2884.75|2886.6|2886|2885.1|2884.5|1856
1588766100000|2020-05-06 11:55:00|2885.6|2885|2883.85|2883.25|2885.6|2885|2883.6|2883|1312
1588766400000|2020-05-06 12:00:00|2883.6|2883|2883.1|2882.5|2885.1|2884.5|2882.6|2882|2850
1588766700000|2020-05-06 12:05:00|2882.85|2882.25|2883.6|2883|2883.85|2883.25|2881.6|2881|2453
1588767000000|2020-05-06 12:10:00|2883.85|2883.25|2883.97|2883.37|2886.35|2885.75|2883.47|2882.87|2225
1588767300000|2020-05-06 12:15:00|2883.85|2883.25|2878.1|2877.5|2885.1|2884.5|2876.35|2875.75|6421
1588767600000|2020-05-06 12:20:00|2878.35|2877.75|2878.6|2878|2880.35|2879.75|2877.35|2876.75|4425
1588767900000|2020-05-06 12:25:00|2878.35|2877.75|2879.35|2878.75|2881.1|2880.5|2878.35|2877.75|3170
1588768200000|2020-05-06 12:30:00|2879.6|2879|2880.85|2880.25|2881.35|2880.75|2879.1|2878.5|2895
1588768500000|2020-05-06 12:35:00|2881.1|2880.5|2875.6|2875|2881.1|2880.5|2875.6|2875|3727
1588768800000|2020-05-06 12:40:00|2876.1|2875.5|2875.35|2874.75|2876.6|2876|2874.35|2873.75|5373
1588769100000|2020-05-06 12:45:00|2875.22|2874.62|2878.85|2878.25|2879.35|2878.75|2874.85|2874.25|5270
1588769400000|2020-05-06 12:50:00|2879.1|2878.5|2882.1|2881.5|2882.1|2881.5|2878.35|2877.75|5480
1588769700000|2020-05-06 12:55:00|2882.35|2881.75|2881.35|2880.75|2882.6|2882|2880.85|2880.25|2113
1588770000000|2020-05-06 13:00:00|2881.1|2880.5|2885.1|2884.5|2885.47|2884.87|2881.1|2880.5|5253
1588770300000|2020-05-06 13:05:00|2884.85|2884.25|2885.1|2884.5|2886.35|2885.75|2884.1|2883.5|3728
1588770600000|2020-05-06 13:10:00|2885.22|2884.62|2885.1|2884.5|2886.6|2886|2884.85|2884.25|3571
1588770900000|2020-05-06 13:15:00|2885.35|2884.75|2883.6|2883|2886.35|2885.75|2883.6|2883|2700
1588771200000|2020-05-06 13:20:00|2883.85|2883.25|2884.85|2884.25|2884.85|2884.25|2883.1|2882.5|3330
1588771500000|2020-05-06 13:25:00|2885.35|2884.75|2886.6|2886|2886.6|2886|2884.35|2883.75|3639
1588771800000|2020-05-06 13:30:00|2886.5|2886.1|2886.5|2886.1|2890.5|2890.1|2883|2882.6|30287
1588772100000|2020-05-06 13:35:00|2886.25|2885.85|2883.5|2883.1|2890.25|2889.85|2882.75|2882.35|20012
1588772400000|2020-05-06 13:40:00|2883.25|2882.85|2880|2879.6|2886.75|2886.35|2878.5|2878.1|24948
1588772700000|2020-05-06 13:45:00|2880.25|2879.85|2878.75|2878.35|2882.75|2882.35|2878.5|2878.1|20561
1588773000000|2020-05-06 13:50:00|2878.5|2878.1|2870.75|2870.35|2881.25|2880.85|2870.75|2870.35|26029
1588773300000|2020-05-06 13:55:00|2871.25|2870.85|2868.75|2868.35|2871.25|2870.85|2863.75|2863.35|29755
1588773600000|2020-05-06 14:00:00|2869|2868.6|2862|2861.6|2871.5|2871.1|2861.75|2861.35|24425
1588773900000|2020-05-06 14:05:00|2861.75|2861.35|2859.25|2858.85|2865.75|2865.35|2859|2858.6|25817
1588774200000|2020-05-06 14:10:00|2859|2858.6|2860.25|2859.85|2861|2860.6|2856.25|2855.85|23949
1588774500000|2020-05-06 14:15:00|2860.5|2860.1|2864.75|2864.35|2865.5|2865.1|2858|2857.6|17044
1588774800000|2020-05-06 14:20:00|2864.5|2864.1|2868|2867.6|2868|2867.6|2862.75|2862.35|13260
1588775100000|2020-05-06 14:25:00|2867.75|2867.35|2870|2869.6|2871.25|2870.85|2867|2866.6|12366
1588775400000|2020-05-06 14:30:00|2870.25|2869.85|2873.25|2872.85|2874.5|2874.1|2869|2868.6|16032
1588775700000|2020-05-06 14:35:00|2873.5|2873.1|2870.75|2870.35|2874.25|2873.85|2870|2869.6|13517
1588776000000|2020-05-06 14:40:00|2870.5|2870.1|2877.5|2877.1|2878|2877.6|2868.75|2868.35|19443
1588776300000|2020-05-06 14:45:00|2877.25|2876.85|2881.5|2881.1|2884|2883.6|2877.25|2876.85|25387
1588776600000|2020-05-06 14:50:00|2881.25|2880.85|2879.25|2878.85|2883.25|2882.85|2878.75|2878.35|11554
1588776900000|2020-05-06 14:55:00|2879|2878.6|2877.25|2876.85|2881.25|2880.85|2877|2876.6|10151
1588777200000|2020-05-06 15:00:00|2877|2876.6|2878.25|2877.85|2881.25|2880.85|2877|2876.6|9829
1588777500000|2020-05-06 15:05:00|2878.5|2878.1|2876|2875.6|2879|2878.6|2874|2873.6|14320
1588777800000|2020-05-06 15:10:00|2875.75|2875.35|2872.75|2872.35|2878|2877.6|2871.25|2870.85|12918
1588778100000|2020-05-06 15:15:00|2872.25|2871.85|2870.75|2870.35|2873.5|2873.1|2869.5|2869.1|12746
1588778400000|2020-05-06 15:20:00|2870.5|2870.1|2864.25|2863.85|2870.75|2870.35|2864.25|2863.85|14298
1588778700000|2020-05-06 15:25:00|2864.5|2864.1|2869.25|2868.85|2869.75|2869.35|2862.5|2862.1|17021
1588779000000|2020-05-06 15:30:00|2869.5|2869.1|2867.5|2867.1|2871|2870.6|2866.75|2866.35|14871
1588779300000|2020-05-06 15:35:00|2868.25|2867.85|2872.25|2871.85|2873.5|2873.1|2866.5|2866.1|15001
1588779600000|2020-05-06 15:40:00|2872.12|2871.72|2866.75|2866.35|2873.5|2873.1|2866.25|2865.85|9235
1588779900000|2020-05-06 15:45:00|2866.5|2866.1|2865.25|2864.85|2870|2869.6|2864.5|2864.1|9607
1588780200000|2020-05-06 15:50:00|2865|2864.6|2863.25|2862.85|2865|2864.6|2860.75|2860.35|13943
1588780500000|2020-05-06 15:55:00|2863|2862.6|2866.5|2866.1|2867.25|2866.85|2862.5|2862.1|11494
1588780800000|2020-05-06 16:00:00|2866.25|2865.85|2869.75|2869.35|2870.5|2870.1|2864|2863.6|10580
1588781100000|2020-05-06 16:05:00|2869.5|2869.1|2865.75|2865.35|2869.5|2869.1|2864.5|2864.1|9017
1588781400000|2020-05-06 16:10:00|2865.5|2865.1|2866|2865.6|2867.5|2867.1|2864.5|2864.1|6852
1588781700000|2020-05-06 16:15:00|2866.25|2865.85|2871.25|2870.85|2871.75|2871.35|2865.75|2865.35|8962
1588782000000|2020-05-06 16:20:00|2871.5|2871.1|2871.25|2870.85|2871.5|2871.1|2868|2867.6|8970
1588782300000|2020-05-06 16:25:00|2871.12|2870.72|2870.5|2870.1|2872.25|2871.85|2868.5|2868.1|11609
1588782600000|2020-05-06 16:30:00|2870.75|2870.35|2872|2871.6|2872.75|2872.35|2870|2869.6|8207
1588782900000|2020-05-06 16:35:00|2872.25|2871.85|2872.5|2872.1|2874.25|2873.85|2870|2869.6|7383
1588783200000|2020-05-06 16:40:00|2872.7|2872.3|2870.7|2870.3|2872.95|2872.55|2869.7|2869.3|6160
1588783500000|2020-05-06 16:45:00|2870.95|2870.55|2873.95|2873.55|2875.45|2875.05|2870.95|2870.55|7403
1588783800000|2020-05-06 16:50:00|2874.2|2873.8|2874.7|2874.3|2875.95|2875.55|2873.7|2873.3|5529
1588784100000|2020-05-06 16:55:00|2874.45|2874.05|2871.95|2871.55|2876.07|2875.67|2871.2|2870.8|7862
1588784400000|2020-05-06 17:00:00|2872.2|2871.8|2869.45|2869.05|2873.2|2872.8|2867.7|2867.3|10140
1588784700000|2020-05-06 17:05:00|2869.7|2869.3|2869.45|2869.05|2870.45|2870.05|2868.45|2868.05|5490
1588785000000|2020-05-06 17:10:00|2869.2|2868.8|2869.7|2869.3|2870.7|2870.3|2867.7|2867.3|5038
1588785300000|2020-05-06 17:15:00|2869.95|2869.55|2872.45|2872.05|2872.45|2872.05|2869.2|2868.8|5942
1588785600000|2020-05-06 17:20:00|2872.2|2871.8|2869.45|2869.05|2873.45|2873.05|2865.2|2864.8|12357
1588785900000|2020-05-06 17:25:00|2869.7|2869.3|2872.95|2872.55|2873.45|2873.05|2868.45|2868.05|8980
1588786200000|2020-05-06 17:30:00|2873.2|2872.8|2873.95|2873.55|2875.45|2875.05|2872.2|2871.8|8947
1588786500000|2020-05-06 17:35:00|2874.2|2873.8|2876.95|2876.55|2877.7|2877.3|2873.2|2872.8|9137
1588786800000|2020-05-06 17:40:00|2876.7|2876.3|2876.45|2876.05|2877.45|2877.05|2875.2|2874.8|4562
1588787100000|2020-05-06 17:45:00|2876.7|2876.3|2876.2|2875.8|2879.7|2879.3|2875.95|2875.55|8824
1588787400000|2020-05-06 17:50:00|2876.7|2876.3|2877.57|2877.17|2878.95|2878.55|2875.7|2875.3|6218
1588787700000|2020-05-06 17:55:00|2877.7|2877.3|2875.45|2875.05|2878.2|2877.8|2875.2|2874.8|5332
1588788000000|2020-05-06 18:00:00|2875.2|2874.8|2871.7|2871.3|2875.45|2875.05|2868.7|2868.3|16397
1588788300000|2020-05-06 18:05:00|2871.57|2871.17|2870.95|2870.55|2872.95|2872.55|2870.45|2870.05|6318
1588788600000|2020-05-06 18:10:00|2870.7|2870.3|2866.7|2866.3|2871.7|2871.3|2864.7|2864.3|11305
1588788900000|2020-05-06 18:15:00|2866.95|2866.55|2868.7|2868.3|2869.7|2869.3|2866.45|2866.05|7367
1588789200000|2020-05-06 18:20:00|2868.45|2868.05|2870.57|2870.17|2870.95|2870.55|2867.82|2867.42|8162
1588789500000|2020-05-06 18:25:00|2870.45|2870.05|2865.95|2865.55|2872.2|2871.8|2865.7|2865.3|10340
1588789800000|2020-05-06 18:30:00|2865.7|2865.3|2869.45|2869.05|2870.45|2870.05|2863.2|2862.8|13777
1588790100000|2020-05-06 18:35:00|2869.2|2868.8|2868.7|2868.3|2869.7|2869.3|2866.95|2866.55|11766
1588790400000|2020-05-06 18:40:00|2868.45|2868.05|2870.2|2869.8|2870.7|2870.3|2865.95|2865.55|11405
1588790700000|2020-05-06 18:45:00|2869.7|2869.3|2872.95|2872.55|2873.45|2873.05|2869.45|2869.05|10857
1588791000000|2020-05-06 18:50:00|2872.45|2872.05|2872.7|2872.3|2873.45|2873.05|2870.95|2870.55|6790
1588791300000|2020-05-06 18:55:00|2872.45|2872.05|2868.2|2867.8|2873.45|2873.05|2867.45|2867.05|8678
1588791600000|2020-05-06 19:00:00|2867.95|2867.55|2867.7|2867.3|2869.95|2869.55|2865.2|2864.8|11548
1588791900000|2020-05-06 19:05:00|2867.45|2867.05|2870.2|2869.8|2870.95|2870.55|2867.2|2866.8|8618
1588792200000|2020-05-06 19:10:00|2869.95|2869.55|2868.45|2868.05|2871.45|2871.05|2866.7|2866.3|9280
1588792500000|2020-05-06 19:15:00|2867.7|2867.3|2870.2|2869.8|2870.45|2870.05|2866.7|2866.3|11228
1588792800000|2020-05-06 19:20:00|2870.29|2869.89|2868.54|2868.14|2871.29|2870.89|2867.54|2867.14|8753
1588793100000|2020-05-06 19:25:00|2868.79|2868.39|2867.04|2866.64|2870.04|2869.64|2865.54|2865.14|10811
1588793400000|2020-05-06 19:30:00|2866.79|2866.39|2857.54|2857.14|2866.79|2866.39|2857.54|2857.14|23482
1588793700000|2020-05-06 19:35:00|2857.79|2857.39|2856.54|2856.14|2859.79|2859.39|2854.29|2853.89|24595
1588794000000|2020-05-06 19:40:00|2856.79|2856.39|2858.04|2857.64|2858.29|2857.89|2851.54|2851.14|24288
1588794300000|2020-05-06 19:45:00|2857.79|2857.39|2849.79|2849.39|2857.79|2857.39|2849.04|2848.64|24379
1588794600000|2020-05-06 19:50:00|2847.79|2847.39|2854.04|2853.64|2855.79|2855.39|2847.54|2847.14|26377
1588794900000|2020-05-06 19:55:00|2853.79|2853.39|2848.04|2847.64|2854.79|2854.39|2847.79|2847.39|57270
1588795200000|2020-05-06 20:00:00|2848.54|2848.14|2843.63|2843.03|2849.13|2848.53|2842.63|2842.03|37397
1588795500000|2020-05-06 20:05:00|2843.88|2843.28|2841.88|2841.28|2845.13|2844.53|2841.63|2841.03|8862
1588795800000|2020-05-06 20:10:00|2842.13|2841.53|2841.6|2840.1|2843.13|2842.53|2840.63|2840.03|10613
1588796100000|2020-05-06 20:15:00|2841.89|2840.39|2841.81|2840.31|2842.13|2840.63|2841.63|2840.13|1
1588796400000|2020-05-06 20:20:00|2841.85|2840.35|2841.89|2840.39|2842.17|2840.67|2841.23|2839.73|0
1588796700000|2020-05-06 20:25:00|2841.81|2840.31|2841.89|2840.39|2842.13|2840.63|2841.6|2840.1|0
1588797000000|2020-05-06 20:30:00|2842.25|2841.65|2843.5|2842.9|2844|2843.4|2841|2840.4|2584
1588797300000|2020-05-06 20:35:00|2843.75|2843.15|2843.75|2843.15|2845|2844.4|2843.25|2842.65|1223
1588797600000|2020-05-06 20:40:00|2843.5|2842.9|2843.25|2842.65|2844|2843.4|2842.25|2841.65|1145
1588797900000|2020-05-06 20:45:00|2843|2842.4|2842.25|2841.65|2843.25|2842.65|2841.25|2840.65|1173
1588798200000|2020-05-06 20:50:00|2842.5|2841.9|2845|2844.4|2845.25|2844.65|2842.25|2841.65|1028
1588798500000|2020-05-06 20:55:00|2844.75|2844.15|2843|2841.5|2845.25|2844.65|2842.25|2841.5|1581
1588798800000|2020-05-06 21:00:00|2843.04|2841.54|2843.36|2841.86|2843.36|2841.86|2843.04|2841.54|4
1588799100000|2020-05-06 21:05:00|2843.76|2842.26|2843.47|2841.97|2843.98|2842.48|2843.26|2841.76|0
1588799400000|2020-05-06 21:10:00|2843.62|2842.12|2843.84|2842.34|2844.38|2842.88|2843.62|2842.12|0
1588799700000|2020-05-06 21:15:00|2843.8|2842.3|2844.57|2843.07|2844.57|2843.07|2843.76|2842.26|0
1588800000000|2020-05-06 21:20:00|2844.6|2843.1|2843.91|2842.41|2844.71|2843.21|2843.91|2842.41|0
1588800300000|2020-05-06 21:25:00|2844.38|2842.88|2844.46|2842.96|2844.46|2842.96|2843.87|2842.37|0
1588800600000|2020-05-06 21:30:00|2844.6|2843.1|2843.69|2842.19|2844.6|2843.1|2843.47|2841.97|0
1588800900000|2020-05-06 21:35:00|2843.87|2842.37|2843.8|2842.3|2844.17|2842.67|2843.22|2841.72|0
1588801200000|2020-05-06 21:40:00|2843.84|2842.34|2843.62|2842.12|2843.87|2842.37|2843.62|2842.12|0
1588801500000|2020-05-06 21:45:00|2843.69|2842.19|2843.76|2842.26|2843.8|2842.3|2843.66|2842.16|0
1588801800000|2020-05-06 21:50:00|2843.8|2842.3|2843.03|2841.53|2843.8|2842.3|2842.77|2841.27|0
1588802100000|2020-05-06 21:55:00|2842.99|2841.49|2842.66|2841.16|2843.39|2841.89|2842.41|2840.91|0
1588802400000|2020-05-06 22:00:00|2841|2840.4|2845.63|2845.03|2846.13|2845.53|2841|2840.4|1991
1588802700000|2020-05-06 22:05:00|2845.38|2844.78|2844.63|2844.03|2846.75|2846.15|2844|2843.4|944
1588803000000|2020-05-06 22:10:00|2844.75|2844.15|2846.13|2845.53|2846.13|2845.53|2843.63|2843.03|597
1588803300000|2020-05-06 22:15:00|2846.38|2845.78|2844.63|2844.03|2846.63|2846.03|2843.63|2843.03|1041
1588803600000|2020-05-06 22:20:00|2844.13|2843.53|2841.63|2841.03|2844.88|2844.28|2841.38|2840.78|1137
1588803900000|2020-05-06 22:25:00|2841.88|2841.28|2836|2835.4|2841.88|2841.28|2834.38|2833.78|4693
1588804200000|2020-05-06 22:30:00|2836.13|2835.53|2836.63|2836.03|2837.88|2837.28|2835.38|2834.78|1574
1588804500000|2020-05-06 22:35:00|2836.5|2835.9|2838.13|2837.53|2838.63|2838.03|2836.5|2835.9|883
1588804800000|2020-05-06 22:40:00|2837.88|2837.28|2837.88|2837.28|2838.38|2837.78|2837.13|2836.53|480
1588805100000|2020-05-06 22:45:00|2837.38|2836.78|2837.63|2837.03|2837.63|2837.03|2836.38|2835.78|997
1588805400000|2020-05-06 22:50:00|2837.88|2837.28|2835.13|2834.53|2838.63|2838.03|2834.88|2834.28|1575
1588805700000|2020-05-06 22:55:00|2834.63|2834.03|2834.88|2834.28|2835.13|2834.53|2831.38|2830.78|2047
1588806000000|2020-05-06 23:00:00|2835.13|2834.53|2836|2835.4|2836.38|2835.78|2833.38|2832.78|1123
1588806300000|2020-05-06 23:05:00|2835.88|2835.28|2834.25|2833.65|2836|2835.4|2833.63|2833.03|750
1588806600000|2020-05-06 23:10:00|2834.38|2833.78|2836.13|2835.53|2837.63|2837.03|2834.25|2833.65|1836
1588806900000|2020-05-06 23:15:00|2836|2835.4|2836.13|2835.53|2836.63|2836.03|2833.88|2833.28|688
1588807200000|2020-05-06 23:20:00|2836.25|2835.65|2837.13|2836.53|2837.63|2837.03|2836.25|2835.65|586
1588807500000|2020-05-06 23:25:00|2836.38|2835.78|2835.13|2834.53|2837.38|2836.78|2834.75|2834.15|1247
1588807800000|2020-05-06 23:30:00|2834.88|2834.28|2835.88|2835.28|2837.38|2836.78|2834.63|2834.03|1308
1588808100000|2020-05-06 23:35:00|2835.75|2835.15|2837.13|2836.53|2837.38|2836.78|2835.5|2834.9|709
1588808400000|2020-05-06 23:40:00|2836.88|2836.28|2838.63|2838.03|2838.88|2838.28|2835.88|2835.28|662
1588808700000|2020-05-06 23:45:00|2838.88|2838.28|2839.88|2839.28|2841.63|2841.03|2838.63|2838.03|1243
1588809000000|2020-05-06 23:50:00|2840.13|2839.53|2839.63|2839.03|2841.63|2841.03|2839.63|2839.03|621
1588809300000|2020-05-06 23:55:00|2839.88|2839.28|2841.63|2841.03|2841.63|2841.03|2839.38|2838.78|533
1588809600000|2020-05-07 00:00:00|2842.38|2841.78|2846.13|2845.53|2846.13|2845.53|2842.38|2841.78|3565
1588809900000|2020-05-07 00:05:00|2846.38|2845.78|2844|2843.4|2846.38|2845.78|2843.63|2843.03|2392
1588810200000|2020-05-07 00:10:00|2843.88|2843.28|2846.88|2846.28|2848.63|2848.03|2843.5|2842.9|1988
1588810500000|2020-05-07 00:15:00|2847.13|2846.53|2848.13|2847.53|2849.88|2849.28|2847.13|2846.53|2417
1588810800000|2020-05-07 00:20:00|2847.88|2847.28|2846.63|2846.03|2848.63|2848.03|2846.63|2846.03|1885
1588811100000|2020-05-07 00:25:00|2846.88|2846.28|2846.38|2845.78|2848.13|2847.53|2846.38|2845.78|2121
1588811400000|2020-05-07 00:30:00|2846.63|2846.03|2850.63|2850.03|2850.88|2850.28|2846.38|2845.78|2522
1588811700000|2020-05-07 00:35:00|2850.38|2849.78|2850.13|2849.53|2851.63|2851.03|2848.88|2848.28|2020
1588812000000|2020-05-07 00:40:00|2849.88|2849.28|2848.88|2848.28|2850.13|2849.53|2848.38|2847.78|971
1588812300000|2020-05-07 00:45:00|2849.13|2848.53|2848.63|2848.03|2850.88|2850.28|2847.88|2847.28|1088
1588812600000|2020-05-07 00:50:00|2848.75|2848.15|2846.88|2846.28|2849.88|2849.28|2846.63|2846.03|1298
1588812900000|2020-05-07 00:55:00|2847|2846.4|2849.5|2848.9|2849.63|2849.03|2846.63|2846.03|1468
1588813200000|2020-05-07 01:00:00|2849.63|2849.03|2848.38|2847.78|2851.88|2851.28|2848.13|2847.53|1744
1588813500000|2020-05-07 01:05:00|2848.13|2847.53|2848.88|2848.28|2849.63|2849.03|2846.88|2846.28|869
1588813800000|2020-05-07 01:10:00|2849.13|2848.53|2850.38|2849.78|2850.88|2850.28|2848.38|2847.78|878
1588814100000|2020-05-07 01:15:00|2850.5|2849.9|2852.13|2851.53|2852.88|2852.28|2850.13|2849.53|1181
1588814400000|2020-05-07 01:20:00|2852.25|2851.65|2852.63|2852.03|2853.13|2852.53|2851.38|2850.78|1083
1588814700000|2020-05-07 01:25:00|2852.88|2852.28|2851.38|2850.78|2853.63|2853.03|2850.13|2849.53|1011
1588815000000|2020-05-07 01:30:00|2851.63|2851.03|2849.38|2848.78|2852.38|2851.78|2849|2848.4|1075
1588815300000|2020-05-07 01:35:00|2849.25|2848.65|2849.88|2849.28|2850.88|2850.28|2848.63|2848.03|861
1588815600000|2020-05-07 01:40:00|2849.63|2849.03|2851.13|2850.53|2851.63|2851.03|2849.38|2848.78|708
1588815900000|2020-05-07 01:45:00|2850.13|2849.53|2852.25|2851.65|2853|2852.4|2847.63|2847.03|1729
1588816200000|2020-05-07 01:50:00|2852.13|2851.53|2849.63|2849.03|2852.13|2851.53|2848.63|2848.03|844
1588816500000|2020-05-07 01:55:00|2849.38|2848.78|2848|2847.4|2850.13|2849.53|2847.13|2846.53|936
1588816800000|2020-05-07 02:00:00|2848.13|2847.53|2848.13|2847.53|2848.88|2848.28|2847.13|2846.53|646
1588817100000|2020-05-07 02:05:00|2848|2847.4|2848.88|2848.28|2849.13|2848.53|2846.88|2846.28|874
1588817400000|2020-05-07 02:10:00|2848.75|2848.15|2846.38|2845.78|2849.88|2849.28|2845.88|2845.28|883
1588817700000|2020-05-07 02:15:00|2846.5|2845.9|2846.13|2845.53|2847.5|2846.9|2845.38|2844.78|763
1588818000000|2020-05-07 02:20:00|2845.63|2845.03|2848.88|2848.28|2849.63|2849.03|2845.38|2844.78|870
1588818300000|2020-05-07 02:25:00|2849.13|2848.53|2850.38|2849.78|2850.63|2850.03|2848.63|2848.03|892
1588818600000|2020-05-07 02:30:00|2850.13|2849.53|2850.63|2850.03|2850.63|2850.03|2848.88|2848.28|588
1588818900000|2020-05-07 02:35:00|2850.38|2849.78|2851.88|2851.28|2852.38|2851.78|2850.13|2849.53|817
1588819200000|2020-05-07 02:40:00|2852|2851.4|2851.63|2851.03|2852.63|2852.03|2851.38|2850.78|580
1588819500000|2020-05-07 02:45:00|2851.88|2851.28|2850.63|2850.03|2852.38|2851.78|2850.38|2849.78|784
1588819800000|2020-05-07 02:50:00|2851.13|2850.53|2850.38|2849.78|2851.13|2850.53|2850.13|2849.53|359
1588820100000|2020-05-07 02:55:00|2850.63|2850.03|2851.63|2851.03|2851.88|2851.28|2850.38|2849.78|547
1588820400000|2020-05-07 03:00:00|2851.75|2851.15|2857.63|2857.03|2859.13|2858.53|2851.63|2851.03|4065
1588820700000|2020-05-07 03:05:00|2857.75|2857.15|2858.63|2858.03|2859.63|2859.03|2857.5|2856.9|1273
1588821000000|2020-05-07 03:10:00|2858.75|2858.15|2859.13|2858.53|2859.13|2858.53|2857.63|2857.03|855
1588821300000|2020-05-07 03:15:00|2859.38|2858.78|2858.13|2857.53|2859.63|2859.03|2857.88|2857.28|583
1588821600000|2020-05-07 03:20:00|2858.38|2857.78|2856.13|2855.53|2858.5|2857.9|2856.13|2855.53|715
1588821900000|2020-05-07 03:25:00|2856.38|2855.78|2856.63|2856.03|2857.13|2856.53|2856.13|2855.53|473
1588822200000|2020-05-07 03:30:00|2856.88|2856.28|2856.38|2855.78|2857.38|2856.78|2856.13|2855.53|471
1588822500000|2020-05-07 03:35:00|2856.13|2855.53|2857.13|2856.53|2857.63|2857.03|2855.88|2855.28|1845
1588822800000|2020-05-07 03:40:00|2857|2856.4|2855.63|2855.03|2857|2856.4|2855.38|2854.78|1050
1588823100000|2020-05-07 03:45:00|2855.5|2854.9|2856.38|2855.78|2856.63|2856.03|2855.38|2854.78|510
1588823400000|2020-05-07 03:50:00|2856.13|2855.53|2858.13|2857.53|2859.38|2858.78|2855.88|2855.28|1081
1588823700000|2020-05-07 03:55:00|2857.88|2857.28|2858.13|2857.53|2858.88|2858.28|2856.88|2856.28|682
1588824000000|2020-05-07 04:00:00|2857.88|2857.28|2857.88|2857.28|2859.63|2859.03|2857.13|2856.53|2666
1588824300000|2020-05-07 04:05:00|2858.13|2857.53|2856.63|2856.03|2858.13|2857.53|2855.88|2855.28|1456
1588824600000|2020-05-07 04:10:00|2856.88|2856.28|2858.13|2857.53|2859.13|2858.53|2856.63|2856.03|1290
1588824900000|2020-05-07 04:15:00|2858.38|2857.78|2860.88|2860.28|2861.13|2860.53|2857.13|2856.53|1713
1588825200000|2020-05-07 04:20:00|2860.63|2860.03|2862.13|2861.53|2863.13|2862.53|2860.63|2860.03|2254
1588825500000|2020-05-07 04:25:00|2862.38|2861.78|2862.63|2862.03|2863.13|2862.53|2862.13|2861.53|2323
1588825800000|2020-05-07 04:30:00|2862.38|2861.78|2862.13|2861.53|2862.88|2862.28|2862.13|2861.53|1061
1588826100000|2020-05-07 04:35:00|2862|2861.4|2861.13|2860.53|2862.13|2861.53|2861.13|2860.53|859
1588826400000|2020-05-07 04:40:00|2861.38|2860.78|2862.63|2862.03|2863.13|2862.53|2861.13|2860.53|966
1588826700000|2020-05-07 04:45:00|2862.38|2861.78|2860.63|2860.03|2862.88|2862.28|2860.63|2860.03|514
1588827000000|2020-05-07 04:50:00|2860.38|2859.78|2860.63|2860.03|2861.88|2861.28|2860.38|2859.78|600
1588827300000|2020-05-07 04:55:00|2860.75|2860.15|2861.13|2860.53|2861.63|2861.03|2860.38|2859.78|1517
1588827600000|2020-05-07 05:00:00|2861.38|2860.78|2858.88|2858.28|2861.63|2861.03|2858.88|2858.28|785
1588827900000|2020-05-07 05:05:00|2858.75|2858.15|2858.63|2858.03|2861.13|2860.53|2858.25|2857.65|813
1588828200000|2020-05-07 05:10:00|2858.5|2857.9|2857.63|2857.03|2859.13|2858.53|2857.38|2856.78|834
1588828500000|2020-05-07 05:15:00|2857.5|2856.9|2857.88|2857.28|2858.38|2857.78|2856.13|2855.53|892
1588828800000|2020-05-07 05:20:00|2857.75|2857.15|2858.63|2858.03|2859.63|2859.03|2857.63|2857.03|455
1588829100000|2020-05-07 05:25:00|2858.38|2857.78|2858.63|2858.03|2859.38|2858.78|2856.5|2855.9|696
1588829400000|2020-05-07 05:30:00|2858.38|2857.78|2859.13|2858.53|2859.75|2859.15|2858.38|2857.78|471
1588829700000|2020-05-07 05:35:00|2859.38|2858.78|2859.13|2858.53|2859.63|2859.03|2858.88|2858.28|182
1588830000000|2020-05-07 05:40:00|2859.38|2858.78|2857.38|2856.78|2859.38|2858.78|2857.13|2856.53|403
1588830300000|2020-05-07 05:45:00|2857.25|2856.65|2858.38|2857.78|2860.13|2859.53|2857.13|2856.53|661
1588830600000|2020-05-07 05:50:00|2858.13|2857.53|2859.13|2858.53|2859.13|2858.53|2856.38|2855.78|960
1588830900000|2020-05-07 05:55:00|2858.88|2858.28|2859.38|2858.78|2859.88|2859.28|2858.13|2857.53|495
1588831200000|2020-05-07 06:00:00|2859.25|2858.65|2866.63|2866.03|2867.13|2866.53|2858.88|2858.28|3056
1588831500000|2020-05-07 06:05:00|2866.88|2866.28|2865.63|2865.03|2867.13|2866.53|2865.38|2864.78|1190
1588831800000|2020-05-07 06:10:00|2865.88|2865.28|2866.13|2865.53|2866.38|2865.78|2865.13|2864.53|653
1588832100000|2020-05-07 06:15:00|2866.25|2865.65|2864.63|2864.03|2866.63|2866.03|2864.63|2864.03|670
1588832400000|2020-05-07 06:20:00|2864.5|2863.9|2864.38|2863.78|2864.88|2864.28|2863.13|2862.53|891
1588832700000|2020-05-07 06:25:00|2864.63|2864.03|2867.13|2866.53|2867.13|2866.53|2864.38|2863.78|866
1588833000000|2020-05-07 06:30:00|2867|2866.4|2867.38|2866.78|2867.88|2867.28|2865.63|2865.03|1126
1588833300000|2020-05-07 06:35:00|2867.63|2867.03|2865.88|2865.28|2867.88|2867.28|2865.88|2865.28|815
1588833600000|2020-05-07 06:40:00|2865.63|2865.03|2866.13|2865.53|2866.63|2866.03|2865.38|2864.78|511
1588833900000|2020-05-07 06:45:00|2865.63|2865.03|2867.88|2867.28|2867.88|2867.28|2864.88|2864.28|1032
1588834200000|2020-05-07 06:50:00|2868|2867.4|2866.63|2866.03|2868.63|2868.03|2866.25|2865.65|1205
1588834500000|2020-05-07 06:55:00|2866.88|2866.28|2864.88|2864.28|2867.13|2866.53|2864.63|2864.03|1069
1588834800000|2020-05-07 07:00:00|2864.63|2864.03|2865.13|2864.53|2866.88|2866.28|2862.88|2862.28|2761
1588835100000|2020-05-07 07:05:00|2865.38|2864.78|2873.13|2872.53|2877.13|2876.53|2865.13|2864.53|8451
1588835400000|2020-05-07 07:10:00|2872.88|2872.28|2875.38|2874.78|2876.25|2875.65|2871.88|2871.28|3138
1588835700000|2020-05-07 07:15:00|2875.63|2875.03|2880.63|2880.03|2883.38|2882.78|2875.38|2874.78|7890
1588836000000|2020-05-07 07:20:00|2880.38|2879.78|2878.5|2877.9|2882.5|2881.9|2878.38|2877.78|2552
1588836300000|2020-05-07 07:25:00|2878.38|2877.78|2876.88|2876.28|2878.88|2878.28|2876.13|2875.53|2315
1588836600000|2020-05-07 07:30:00|2876.63|2876.03|2876.63|2876.03|2877.38|2876.78|2875.38|2874.78|1632
1588836900000|2020-05-07 07:35:00|2876.38|2875.78|2875.38|2874.78|2876.38|2875.78|2874.13|2873.53|1262
1588837200000|2020-05-07 07:40:00|2875.5|2874.9|2877.63|2877.03|2878.63|2878.03|2874.88|2874.28|1474
1588837500000|2020-05-07 07:45:00|2877.88|2877.28|2876.88|2876.28|2878.13|2877.53|2876.38|2875.78|1079
1588837800000|2020-05-07 07:50:00|2877.13|2876.53|2876.88|2876.28|2877.88|2877.28|2876|2875.4|1035
1588838100000|2020-05-07 07:55:00|2876.75|2876.15|2874.63|2874.03|2876.75|2876.15|2873.88|2873.28|1073
1588838400000|2020-05-07 08:00:00|2874.38|2873.78|2872.63|2872.03|2874.63|2874.03|2872.13|2871.53|1378
1588838700000|2020-05-07 08:05:00|2872.38|2871.78|2874.38|2873.78|2874.38|2873.78|2871.38|2870.78|1586
1588839000000|2020-05-07 08:10:00|2874.13|2873.53|2874.13|2873.53|2874.13|2873.53|2872.13|2871.53|743
1588839300000|2020-05-07 08:15:00|2873.88|2873.28|2874.88|2874.28|2875.88|2875.28|2873.88|2873.28|1229
1588839600000|2020-05-07 08:20:00|2874.75|2874.15|2874.38|2873.78|2875.75|2875.15|2873.63|2873.03|783
1588839900000|2020-05-07 08:25:00|2874.25|2873.65|2876.13|2875.53|2876.38|2875.78|2873.13|2872.53|1780
1588840200000|2020-05-07 08:30:00|2876.38|2875.78|2876.38|2875.78|2878|2877.4|2875.63|2875.03|3012
1588840500000|2020-05-07 08:35:00|2876.13|2875.53|2875.63|2875.03|2878|2877.4|2875.13|2874.53|1662
1588840800000|2020-05-07 08:40:00|2875.38|2874.78|2874.13|2873.53|2875.63|2875.03|2873.63|2873.03|1877
1588841100000|2020-05-07 08:45:00|2874.38|2873.78|2878.38|2877.78|2879.13|2878.53|2873.63|2873.03|1999
1588841400000|2020-05-07 08:50:00|2878.63|2878.03|2877.38|2876.78|2879.13|2878.53|2876.63|2876.03|2035
1588841700000|2020-05-07 08:55:00|2877.13|2876.53|2877.88|2877.28|2878.63|2878.03|2876.63|2876.03|1488
1588842000000|2020-05-07 09:00:00|2878.13|2877.53|2877.63|2877.03|2878.88|2878.28|2877.63|2877.03|1224
1588842300000|2020-05-07 09:05:00|2877.5|2876.9|2877.63|2877.03|2878.63|2878.03|2876.63|2876.03|1201
1588842600000|2020-05-07 09:10:00|2877.88|2877.28|2878.88|2878.28|2879.13|2878.53|2877.63|2877.03|1739
1588842900000|2020-05-07 09:15:00|2879.13|2878.53|2879.38|2878.78|2879.63|2879.03|2878.13|2877.53|2471
1588843200000|2020-05-07 09:20:00|2879.63|2879.03|2879.88|2879.28|2879.88|2879.28|2878.38|2877.78|1718
1588843500000|2020-05-07 09:25:00|2879.75|2879.15|2880.13|2879.53|2880.13|2879.53|2879.38|2878.78|1342
1588843800000|2020-05-07 09:30:00|2879.88|2879.28|2880.63|2880.03|2880.88|2880.28|2879.38|2878.78|2360
1588844100000|2020-05-07 09:35:00|2880.75|2880.15|2883.13|2882.53|2884.13|2883.53|2880.63|2880.03|3557
1588844400000|2020-05-07 09:40:00|2882.88|2882.28|2885.38|2884.78|2886.38|2885.78|2882.88|2882.28|3705
1588844700000|2020-05-07 09:45:00|2885.63|2885.03|2883.38|2882.78|2886.38|2885.78|2883.13|2882.53|4190
1588845000000|2020-05-07 09:50:00|2883.5|2882.9|2885.13|2884.53|2885.63|2885.03|2883.5|2882.9|1543
1588845300000|2020-05-07 09:55:00|2884.88|2884.28|2883.63|2883.03|2886.13|2885.53|2883.5|2882.9|1314
1588845600000|2020-05-07 10:00:00|2883.75|2883.15|2880.88|2880.28|2884|2883.4|2880.63|2880.03|2896
1588845900000|2020-05-07 10:05:00|2880.75|2880.15|2884.13|2883.53|2884.13|2883.53|2880.63|2880.03|2047
1588846200000|2020-05-07 10:10:00|2884.38|2883.78|2886.88|2886.28|2887.13|2886.53|2884.13|2883.53|1892
1588846500000|2020-05-07 10:15:00|2887|2886.4|2884.13|2883.53|2887.13|2886.53|2883.38|2882.78|3369
1588846800000|2020-05-07 10:20:00|2883.88|2883.28|2884.13|2883.53|2884.63|2884.03|2882.63|2882.03|1830
1588847100000|2020-05-07 10:25:00|2884|2883.4|2884.13|2883.53|2884.63|2884.03|2881.63|2881.03|2073
1588847400000|2020-05-07 10:30:00|2884.63|2884.03|2883.63|2883.03|2884.75|2884.15|2882.38|2881.78|1996
1588847700000|2020-05-07 10:35:00|2883.38|2882.78|2882.38|2881.78|2883.38|2882.78|2881.63|2881.03|1721
1588848000000|2020-05-07 10:40:00|2882.13|2881.53|2881.38|2880.78|2882.63|2882.03|2880.88|2880.28|2187
1588848300000|2020-05-07 10:45:00|2881.5|2880.9|2878.88|2878.28|2881.5|2880.9|2878.63|2878.03|3075
1588848600000|2020-05-07 10:50:00|2878.63|2878.03|2880.13|2879.53|2880.38|2879.78|2878.63|2878.03|2093
1588848900000|2020-05-07 10:55:00|2880|2879.4|2880.63|2880.03|2880.63|2880.03|2879.38|2878.78|1932
1588849200000|2020-05-07 11:00:00|2880.13|2879.53|2878.88|2878.28|2880.38|2879.78|2878.88|2878.28|2465
1588849500000|2020-05-07 11:05:00|2878.75|2878.15|2879.63|2879.03|2880.63|2880.03|2878.38|2877.78|2278
1588849800000|2020-05-07 11:10:00|2879.5|2878.9|2880.88|2880.28|2880.88|2880.28|2879.38|2878.78|1386
1588850100000|2020-05-07 11:15:00|2880.63|2880.03|2881.13|2880.53|2882.13|2881.53|2880.13|2879.53|2127
1588850400000|2020-05-07 11:20:00|2880.88|2880.28|2880.13|2879.53|2881.88|2881.28|2879.88|2879.28|1624
1588850700000|2020-05-07 11:25:00|2880.38|2879.78|2878.88|2878.28|2880.38|2879.78|2877.38|2876.78|2937
1588851000000|2020-05-07 11:30:00|2878.5|2877.9|2881.88|2881.28|2882.38|2881.78|2878.38|2877.78|2678
1588851300000|2020-05-07 11:35:00|2882.13|2881.53|2882.13|2881.53|2882.13|2881.53|2881.38|2880.78|776
1588851600000|2020-05-07 11:40:00|2881.88|2881.28|2884.88|2884.28|2884.88|2884.28|2881.63|2881.03|1869
1588851900000|2020-05-07 11:45:00|2884.63|2884.03|2884.63|2884.03|2885.63|2885.03|2884.63|2884.03|2587
1588852200000|2020-05-07 11:50:00|2884.5|2883.9|2884.38|2883.78|2884.88|2884.28|2882.38|2881.78|2239
1588852500000|2020-05-07 11:55:00|2884.13|2883.53|2888.38|2887.78|2889.63|2889.03|2884.13|2883.53|5891
1588852800000|2020-05-07 12:00:00|2888.63|2888.03|2885.88|2885.28|2888.88|2888.28|2885.38|2884.78|4887
1588853100000|2020-05-07 12:05:00|2886|2885.4|2883.38|2882.78|2886.13|2885.53|2883.38|2882.78|2227
1588853400000|2020-05-07 12:10:00|2883.63|2883.03|2883.38|2882.78|2884.63|2884.03|2882.38|2881.78|3297
1588853700000|2020-05-07 12:15:00|2883.63|2883.03|2885.38|2884.78|2885.75|2885.15|2883.38|2882.78|2408
1588854000000|2020-05-07 12:20:00|2885.13|2884.53|2886.5|2885.9|2887.13|2886.53|2885.13|2884.53|2604
1588854300000|2020-05-07 12:25:00|2886.38|2885.78|2884.13|2883.53|2887.63|2887.03|2884|2883.4|2909
1588854600000|2020-05-07 12:30:00|2884.25|2883.65|2880.63|2880.03|2886.63|2886.03|2880.25|2879.65|6332
1588854900000|2020-05-07 12:35:00|2881.13|2880.53|2882.38|2881.78|2883.13|2882.53|2881.13|2880.53|4185
1588855200000|2020-05-07 12:40:00|2882.63|2882.03|2886.13|2885.53|2886.63|2886.03|2880.88|2880.28|4963
1588855500000|2020-05-07 12:45:00|2885.88|2885.28|2885.63|2885.03|2887.13|2886.53|2885.38|2884.78|3301
1588855800000|2020-05-07 12:50:00|2885.88|2885.28|2884.88|2884.28|2886.63|2886.03|2883.63|2883.03|3184
1588856100000|2020-05-07 12:55:00|2885.13|2884.53|2884.88|2884.28|2885.63|2885.03|2883.38|2882.78|3069
1588856400000|2020-05-07 13:00:00|2885.13|2884.53|2885.13|2884.53|2886.38|2885.78|2883.63|2883.03|4421
1588856700000|2020-05-07 13:05:00|2885.38|2884.78|2883.13|2882.53|2885.38|2884.78|2882.63|2882.03|3949
1588857000000|2020-05-07 13:10:00|2882.88|2882.28|2882.63|2882.03|2885.13|2884.53|2881.88|2881.28|3385
1588857300000|2020-05-07 13:15:00|2882.38|2881.78|2884.38|2883.78|2885.88|2885.28|2882.13|2881.53|3480
1588857600000|2020-05-07 13:20:00|2884.13|2883.53|2882.38|2881.78|2884.5|2883.9|2882.38|2881.78|2531
1588857900000|2020-05-07 13:25:00|2882.5|2881.9|2882.63|2882.03|2884.13|2883.53|2881.63|2881.03|5195
1588858200000|2020-05-07 13:30:00|2882.53|2882.13|2886.28|2885.88|2889.53|2889.13|2881.78|2881.38|30736
1588858500000|2020-05-07 13:35:00|2886.03|2885.63|2886.78|2886.38|2890.65|2890.25|2880.78|2880.38|32826
1588858800000|2020-05-07 13:40:00|2887.03|2886.63|2889.78|2889.38|2891.78|2891.38|2886.03|2885.63|19361
1588859100000|2020-05-07 13:45:00|2889.53|2889.13|2888.28|2887.88|2890.03|2889.63|2886.53|2886.13|20076
1588859400000|2020-05-07 13:50:00|2888.53|2888.13|2893.03|2892.63|2893.28|2892.88|2886.03|2885.63|22025
1588859700000|2020-05-07 13:55:00|2892.78|2892.38|2891.03|2890.63|2894.53|2894.13|2890.53|2890.13|24520
1588860000000|2020-05-07 14:00:00|2891.28|2890.88|2887.53|2887.13|2892.03|2891.63|2886.53|2886.13|17026
1588860300000|2020-05-07 14:05:00|2887.78|2887.38|2885.03|2884.63|2888.53|2888.13|2881.78|2881.38|17615
1588860600000|2020-05-07 14:10:00|2884.99|2884.59|2879.99|2879.59|2885.49|2885.09|2876.99|2876.59|22402
1588860900000|2020-05-07 14:15:00|2879.74|2879.34|2882.74|2882.34|2882.99|2882.59|2878.49|2878.09|16539
1588861200000|2020-05-07 14:20:00|2882.99|2882.59|2883.99|2883.59|2884.99|2884.59|2881.49|2881.09|13192
1588861500000|2020-05-07 14:25:00|2883.74|2883.34|2884.99|2884.59|2886.49|2886.09|2882.24|2881.84|15876
1588861800000|2020-05-07 14:30:00|2885.74|2885.34|2886.74|2886.34|2887.49|2887.09|2884.74|2884.34|12027
1588862100000|2020-05-07 14:35:00|2886.49|2886.09|2884.99|2884.59|2887.74|2887.34|2883.74|2883.34|13143
1588862400000|2020-05-07 14:40:00|2885.24|2884.84|2888.49|2888.09|2890.99|2890.59|2885.24|2884.84|15925
1588862700000|2020-05-07 14:45:00|2888.74|2888.34|2880.74|2880.34|2889.49|2889.09|2880.74|2880.34|18355
1588863000000|2020-05-07 14:50:00|2880.86|2880.46|2882.99|2882.59|2883.74|2883.34|2880.74|2880.34|12680
1588863300000|2020-05-07 14:55:00|2883.24|2882.84|2880.99|2880.59|2884.49|2884.09|2878.74|2878.34|19282
1588863600000|2020-05-07 15:00:00|2881.24|2880.84|2883.99|2883.59|2885.24|2884.84|2880.74|2880.34|15260
1588863900000|2020-05-07 15:05:00|2883.74|2883.34|2884.74|2884.34|2885.99|2885.59|2882.74|2882.34|11199
1588864200000|2020-05-07 15:10:00|2884.49|2884.09|2888.74|2888.34|2889.24|2888.84|2884.24|2883.84|13808
1588864500000|2020-05-07 15:15:00|2888.61|2888.21|2890.99|2890.59|2891.74|2891.34|2887.49|2887.09|10424
1588864800000|2020-05-07 15:20:00|2890.74|2890.34|2888.99|2888.59|2890.99|2890.59|2887.74|2887.34|10298
1588865100000|2020-05-07 15:25:00|2889.24|2888.84|2890.24|2889.84|2890.74|2890.34|2887.74|2887.34|9139
1588865400000|2020-05-07 15:30:00|2890.49|2890.09|2891.49|2891.09|2892.99|2892.59|2889.24|2888.84|18491
1588865700000|2020-05-07 15:35:00|2891.99|2891.59|2888.49|2888.09|2892.74|2892.34|2888.24|2887.84|11942
1588866000000|2020-05-07 15:40:00|2888.74|2888.34|2898.74|2898.34|2899.49|2899.09|2888.74|2888.34|25030
1588866300000|2020-05-07 15:45:00|2898.99|2898.59|2899.74|2899.34|2902.24|2901.84|2898.24|2897.84|24223
1588866600000|2020-05-07 15:50:00|2899.99|2899.59|2898.24|2897.84|2899.99|2899.59|2896.99|2896.59|12961
1588866900000|2020-05-07 15:55:00|2898.49|2898.09|2899.49|2899.09|2900.11|2899.71|2897.24|2896.84|11178
1588867200000|2020-05-07 16:00:00|2899.74|2899.34|2897.74|2897.34|2902.74|2902.34|2897.49|2897.09|14345
1588867500000|2020-05-07 16:05:00|2897.49|2897.09|2898.24|2897.84|2899.49|2899.09|2897.49|2897.09|7399
1588867800000|2020-05-07 16:10:00|2897.99|2897.59|2898.74|2898.34|2899.24|2898.84|2896.74|2896.34|6943
1588868100000|2020-05-07 16:15:00|2898.99|2898.59|2900.99|2900.59|2901.24|2900.84|2898.99|2898.59|8987
1588868400000|2020-05-07 16:20:00|2900.74|2900.34|2899.24|2898.84|2901.74|2901.34|2897.74|2897.34|10376
1588868700000|2020-05-07 16:25:00|2899.49|2899.09|2899.74|2899.34|2902.24|2901.84|2899.24|2898.84|10344
1588869000000|2020-05-07 16:30:00|2899.24|2898.84|2897.99|2897.59|2900.49|2900.09|2897.74|2897.34|8616
1588869300000|2020-05-07 16:35:00|2898.24|2897.84|2896.49|2896.09|2898.99|2898.59|2895.99|2895.59|6998
1588869600000|2020-05-07 16:40:00|2896.24|2895.84|2895.74|2895.34|2897.24|2896.84|2894.99|2894.59|7181
1588869900000|2020-05-07 16:45:00|2895.49|2895.09|2893.99|2893.59|2897.74|2897.34|2893.74|2893.34|9218
1588870200000|2020-05-07 16:50:00|2894.49|2894.09|2893.74|2893.34|2895.24|2894.84|2892.99|2892.59|7970
1588870500000|2020-05-07 16:55:00|2893.99|2893.59|2897.49|2897.09|2897.99|2897.59|2893.49|2893.09|8525
1588870800000|2020-05-07 17:00:00|2897.74|2897.34|2898.74|2898.34|2899.24|2898.84|2897.24|2896.84|7521
1588871100000|2020-05-07 17:05:00|2898.99|2898.59|2898.99|2898.59|2899.24|2898.84|2897.74|2897.34|5032
1588871400000|2020-05-07 17:10:00|2898.74|2898.34|2899.99|2899.59|2900.74|2900.34|2898.24|2897.84|6245
1588871700000|2020-05-07 17:15:00|2900.24|2899.84|2896.99|2896.59|2900.24|2899.84|2896.99|2896.59|7704
1588872000000|2020-05-07 17:20:00|2897.24|2896.84|2895.24|2894.84|2898.74|2898.34|2895.24|2894.84|7947
1588872300000|2020-05-07 17:25:00|2895.49|2895.09|2894.74|2894.34|2896.24|2895.84|2894.24|2893.84|6230
1588872600000|2020-05-07 17:30:00|2894.99|2894.59|2897.24|2896.84|2897.49|2897.09|2894.49|2894.09|7953
1588872900000|2020-05-07 17:35:00|2897.36|2896.96|2894.99|2894.59|2898.24|2897.84|2894.24|2893.84|7677
1588873200000|2020-05-07 17:40:00|2895.24|2894.84|2895.74|2895.34|2896.11|2895.71|2893.74|2893.34|6374
1588873500000|2020-05-07 17:45:00|2895.99|2895.59|2895.74|2895.34|2897.49|2897.09|2894.74|2894.34|4671
1588873800000|2020-05-07 17:50:00|2895.99|2895.59|2891.99|2891.59|2896.74|2896.34|2890.24|2889.84|11438
1588874100000|2020-05-07 17:55:00|2892.24|2891.84|2893.08|2892.68|2893.33|2892.93|2891.58|2891.18|5628
1588874400000|2020-05-07 18:00:00|2892.33|2891.93|2890.83|2890.43|2893.08|2892.68|2889.83|2889.43|8465
1588874700000|2020-05-07 18:05:00|2890.58|2890.18|2890.58|2890.18|2892.33|2891.93|2889.83|2889.43|6042
1588875000000|2020-05-07 18:10:00|2890.33|2889.93|2893.08|2892.68|2894.58|2894.18|2890.08|2889.68|9724
1588875300000|2020-05-07 18:15:00|2893.2|2892.8|2891.33|2890.93|2894.08|2893.68|2890.83|2890.43|6769
1588875600000|2020-05-07 18:20:00|2891.08|2890.68|2885.58|2885.18|2891.83|2891.43|2885.33|2884.93|15725
1588875900000|2020-05-07 18:25:00|2885.33|2884.93|2887.83|2887.43|2888.08|2887.68|2884.83|2884.43|10784
1588876200000|2020-05-07 18:30:00|2887.95|2887.55|2885.83|2885.43|2889.58|2889.18|2885.58|2885.18|9070
1588876500000|2020-05-07 18:35:00|2885.58|2885.18|2888.08|2887.68|2888.08|2887.68|2885.58|2885.18|7223
1588876800000|2020-05-07 18:40:00|2887.83|2887.43|2884.08|2883.68|2887.83|2887.43|2883.08|2882.68|8946
1588877100000|2020-05-07 18:45:00|2883.83|2883.43|2885.08|2884.68|2885.08|2884.68|2881.08|2880.68|10225
1588877400000|2020-05-07 18:50:00|2884.83|2884.43|2885.33|2884.93|2886.58|2886.18|2881.58|2881.18|11384
1588877700000|2020-05-07 18:55:00|2885.08|2884.68|2885.33|2884.93|2886.08|2885.68|2883.33|2882.93|8271
1588878000000|2020-05-07 19:00:00|2885.08|2884.68|2883.33|2882.93|2885.83|2885.43|2878.83|2878.43|22624
1588878300000|2020-05-07 19:05:00|2883.58|2883.18|2887.58|2887.18|2888.08|2887.68|2883.08|2882.68|12536
1588878600000|2020-05-07 19:10:00|2887.33|2886.93|2884.33|2883.93|2889.08|2888.68|2883.83|2883.43|17976
1588878900000|2020-05-07 19:15:00|2884.08|2883.68|2881.08|2880.68|2885.08|2884.68|2876.33|2875.93|24783
1588879200000|2020-05-07 19:20:00|2880.58|2880.18|2882.19|2881.79|2883.69|2883.29|2879.44|2879.04|13548
1588879500000|2020-05-07 19:25:00|2882.44|2882.04|2883.69|2883.29|2884.69|2884.29|2881.69|2881.29|8183
1588879800000|2020-05-07 19:30:00|2883.44|2883.04|2881.19|2880.79|2884.69|2884.29|2876.94|2876.54|22349
1588880100000|2020-05-07 19:35:00|2880.94|2880.54|2878.69|2878.29|2882.44|2882.04|2877.44|2877.04|12344
1588880400000|2020-05-07 19:40:00|2878.44|2878.04|2878.19|2877.79|2879.94|2879.54|2876.44|2876.04|14485
1588880700000|2020-05-07 19:45:00|2878.69|2878.29|2877.69|2877.29|2882.94|2882.54|2877.19|2876.79|19557
1588881000000|2020-05-07 19:50:00|2879.69|2879.29|2880.31|2879.91|2882.94|2882.54|2876.19|2875.79|27661
1588881300000|2020-05-07 19:55:00|2879.94|2879.54|2881.69|2881.29|2881.69|2881.29|2876.94|2876.54|67667
1588881600000|2020-05-07 20:00:00|2881.24|2880.64|2882.99|2882.39|2883.99|2883.39|2879.74|2879.14|24807
1588881900000|2020-05-07 20:05:00|2883.24|2882.64|2885.24|2884.64|2886.49|2885.89|2882.99|2882.39|9534
1588882200000|2020-05-07 20:10:00|2884.99|2884.39|2887.91|2886.41|2888.08|2887.26|2884.24|2883.64|9876
1588882500000|2020-05-07 20:15:00|2887.73|2886.23|2887.62|2886.12|2888.13|2886.63|2887.36|2885.86|61
1588882800000|2020-05-07 20:20:00|2887.84|2886.34|2888.13|2886.63|2888.24|2886.74|2887.84|2886.34|0
1588883100000|2020-05-07 20:25:00|2888.24|2886.74|2887.62|2886.12|2888.24|2886.74|2887.25|2885.75|0
1588883400000|2020-05-07 20:30:00|2887.36|2886.76|2888.61|2888.01|2891.86|2891.26|2887.11|2886.51|3115
1588883700000|2020-05-07 20:35:00|2888.86|2888.26|2889.61|2889.01|2890.61|2890.01|2888.86|2888.26|1904
1588884000000|2020-05-07 20:40:00|2889.36|2888.76|2888.86|2888.26|2889.86|2889.26|2888.61|2888.01|525
1588884300000|2020-05-07 20:45:00|2889.36|2888.76|2889.11|2888.51|2889.61|2889.01|2888.36|2887.76|642
1588884600000|2020-05-07 20:50:00|2888.86|2888.26|2889.86|2889.26|2890.11|2889.51|2888.61|2888.01|1011
1588884900000|2020-05-07 20:55:00|2889.61|2889.01|2890.31|2888.81|2890.61|2890.01|2889.61|2888.81|844
1588885200000|2020-05-07 21:00:00|2890.27|2888.77|2889.94|2888.44|2890.63|2889.13|2889.9|2888.4|1
1588885500000|2020-05-07 21:05:00|2889.98|2888.48|2889.69|2888.19|2890.05|2888.55|2889.5|2888|0
1588885800000|2020-05-07 21:10:00|2889.61|2888.11|2889.61|2888.11|2889.72|2888.22|2889.47|2887.97|0
1588886100000|2020-05-07 21:15:00|2889.58|2888.08|2889.72|2888.22|2889.72|2888.22|2889.36|2887.86|0
1588886400000|2020-05-07 21:20:00|2889.5|2888|2889.65|2888.15|2889.72|2888.22|2889.39|2887.89|0
1588886700000|2020-05-07 21:25:00|2889.72|2888.22|2889.39|2887.89|2889.76|2888.26|2889.25|2887.75|0
1588887000000|2020-05-07 21:30:00|2889.43|2887.93|2889.47|2887.97|2889.47|2887.97|2889.39|2887.89|0
1588887300000|2020-05-07 21:35:00|2889.43|2887.93|2889.8|2888.3|2889.94|2888.44|2889.43|2887.93|0
1588887600000|2020-05-07 21:40:00|2889.72|2888.22|2889.47|2887.97|2889.8|2888.3|2889.14|2887.64|0
1588887900000|2020-05-07 21:45:00|2889.4|2887.9|2889.29|2887.79|2889.5|2888|2889.18|2887.68|0
1588888200000|2020-05-07 21:50:00|2889.25|2887.75|2889.29|2887.79|2889.4|2887.9|2888.92|2887.42|0
1588888500000|2020-05-07 21:55:00|2889.25|2887.75|2889.29|2887.79|2889.5|2888|2889.25|2887.75|0
1588888800000|2020-05-07 22:00:00|2889.36|2888.76|2889.24|2888.64|2890.24|2889.64|2887.24|2886.64|1391
1588889100000|2020-05-07 22:05:00|2889.49|2888.89|2888.74|2888.14|2889.86|2889.26|2887.74|2887.14|494
1588889400000|2020-05-07 22:10:00|2888.61|2888.01|2888.49|2887.89|2888.86|2888.26|2887.74|2887.14|429
1588889700000|2020-05-07 22:15:00|2888.61|2888.01|2889.11|2888.51|2889.74|2889.14|2888.49|2887.89|229
1588890000000|2020-05-07 22:20:00|2888.99|2888.39|2891.99|2891.39|2891.99|2891.39|2888.74|2888.14|369
1588890300000|2020-05-07 22:25:00|2891.74|2891.14|2894.24|2893.64|2894.24|2893.64|2890.99|2890.39|840
1588890600000|2020-05-07 22:30:00|2894.36|2893.76|2895.74|2895.14|2895.74|2895.14|2893.49|2892.89|853
1588890900000|2020-05-07 22:35:00|2895.49|2894.89|2894.99|2894.39|2895.74|2895.14|2894.11|2893.51|852
1588891200000|2020-05-07 22:40:00|2894.74|2894.14|2894.74|2894.14|2894.99|2894.39|2893.99|2893.39|322
1588891500000|2020-05-07 22:45:00|2894.99|2894.39|2894.24|2893.64|2895.49|2894.89|2893.74|2893.14|415
1588891800000|2020-05-07 22:50:00|2893.99|2893.39|2894.49|2893.89|2894.74|2894.14|2893.99|2893.39|152
1588892100000|2020-05-07 22:55:00|2894.24|2893.64|2895.49|2894.89|2895.49|2894.89|2894.24|2893.64|342
1588892400000|2020-05-07 23:00:00|2895.61|2895.01|2894.99|2894.39|2896.99|2896.39|2894.74|2894.14|2919
1588892700000|2020-05-07 23:05:00|2895.24|2894.64|2895.99|2895.39|2896.49|2895.89|2895.24|2894.64|1039
1588893000000|2020-05-07 23:10:00|2895.86|2895.26|2895.49|2894.89|2896.24|2895.64|2894.99|2894.39|661
1588893300000|2020-05-07 23:15:00|2895.61|2895.01|2893.99|2893.39|2895.61|2895.01|2892.99|2892.39|800
1588893600000|2020-05-07 23:20:00|2893.74|2893.14|2892.24|2891.64|2893.74|2893.14|2891.99|2891.39|811
1588893900000|2020-05-07 23:25:00|2892.11|2891.51|2890.86|2890.26|2892.49|2891.89|2890.74|2890.14|533
1588894200000|2020-05-07 23:30:00|2890.99|2890.39|2892.24|2891.64|2892.49|2891.89|2890.74|2890.14|544
1588894500000|2020-05-07 23:35:00|2892.49|2891.89|2890.99|2890.39|2893.49|2892.89|2890.99|2890.39|488
1588894800000|2020-05-07 23:40:00|2891.24|2890.64|2892.49|2891.89|2892.61|2892.01|2891.24|2890.64|187
1588895100000|2020-05-07 23:45:00|2892.74|2892.14|2891.99|2891.39|2892.74|2892.14|2890.99|2890.39|304
1588895400000|2020-05-07 23:50:00|2892.11|2891.51|2894.99|2894.39|2894.99|2894.39|2891.74|2891.14|639
1588895700000|2020-05-07 23:55:00|2894.74|2894.14|2899.99|2899.39|2900.24|2899.64|2894.24|2893.64|2757
1588896000000|2020-05-08 00:00:00|2900.24|2899.64|2905.74|2905.14|2905.99|2905.39|2900.24|2899.64|4435
1588896300000|2020-05-08 00:05:00|2905.99|2905.39|2902.74|2902.14|2905.99|2905.39|2902.24|2901.64|1693
1588896600000|2020-05-08 00:10:00|2902.61|2902.01|2902.24|2901.64|2902.99|2902.39|2901.74|2901.14|927
1588896900000|2020-05-08 00:15:00|2901.99|2901.39|2903.49|2902.89|2904.24|2903.64|2901.74|2901.14|1655
1588897200000|2020-05-08 00:20:00|2903.24|2902.64|2903.74|2903.14|2904.11|2903.51|2901.99|2901.39|703
1588897500000|2020-05-08 00:25:00|2903.99|2903.39|2901.49|2900.89|2905.24|2904.64|2901.24|2900.64|1384
1588897800000|2020-05-08 00:30:00|2901.74|2901.14|2903.49|2902.89|2904.24|2903.64|2901.49|2900.89|947
1588898100000|2020-05-08 00:35:00|2903.61|2903.01|2908.49|2907.89|2911.24|2910.64|2903.61|2903.01|4535
1588898400000|2020-05-08 00:40:00|2908.61|2908.01|2908.49|2907.89|2909.99|2909.39|2907.49|2906.89|2347
1588898700000|2020-05-08 00:45:00|2907.99|2907.39|2910.74|2910.14|2910.74|2910.14|2906.99|2906.39|2421
1588899000000|2020-05-08 00:50:00|2910.86|2910.26|2910.74|2910.14|2913.24|2912.64|2910.24|2909.64|3995
1588899300000|2020-05-08 00:55:00|2910.99|2910.39|2912.24|2911.64|2913.49|2912.89|2910.74|2910.14|2202
1588899600000|2020-05-08 01:00:00|2912.49|2911.89|2910.99|2910.39|2912.99|2912.39|2910.74|2910.14|1350
1588899900000|2020-05-08 01:05:00|2911.11|2910.51|2913.99|2913.39|2914.99|2914.39|2910.74|2910.14|1841
1588900200000|2020-05-08 01:10:00|2914.11|2913.51|2911.61|2911.01|2914.24|2913.64|2910.99|2910.39|1332
1588900500000|2020-05-08 01:15:00|2911.74|2911.14|2910.74|2910.14|2912.74|2912.14|2909.86|2909.26|1641
1588900800000|2020-05-08 01:20:00|2910.61|2910.01|2911.74|2911.14|2911.99|2911.39|2909.99|2909.39|1065
1588901100000|2020-05-08 01:25:00|2911.49|2910.89|2912.49|2911.89|2913.49|2912.89|2911.36|2910.76|1379
1588901400000|2020-05-08 01:30:00|2912.74|2912.14|2909.99|2909.39|2912.74|2912.14|2909.74|2909.14|1757
1588901700000|2020-05-08 01:35:00|2909.86|2909.26|2910.99|2910.39|2911.99|2911.39|2909.74|2909.14|1141
1588902000000|2020-05-08 01:40:00|2911.24|2910.64|2912.36|2911.76|2912.74|2912.14|2910.49|2909.89|1012
1588902300000|2020-05-08 01:45:00|2912.49|2911.89|2914.99|2914.39|2914.99|2914.39|2911.74|2911.14|1749
1588902600000|2020-05-08 01:50:00|2914.74|2914.14|2913.24|2912.64|2914.99|2914.39|2912.49|2911.89|1539
1588902900000|2020-05-08 01:55:00|2912.99|2912.39|2911.24|2910.64|2913.61|2913.01|2911.24|2910.64|1115
1588903200000|2020-05-08 02:00:00|2911.49|2910.89|2911.74|2911.14|2912.49|2911.89|2910.74|2910.14|983
1588903500000|2020-05-08 02:05:00|2911.86|2911.26|2912.24|2911.64|2913.74|2913.14|2911.74|2911.14|643
1588903800000|2020-05-08 02:10:00|2911.49|2910.89|2911.99|2911.39|2913.24|2912.64|2911.24|2910.64|900
1588904100000|2020-05-08 02:15:00|2911.86|2911.26|2914.49|2913.89|2915.24|2914.64|2911.74|2911.14|1722
1588904400000|2020-05-08 02:20:00|2914.74|2914.14|2917.49|2916.89|2918.49|2917.89|2913.99|2913.39|4187
1588904700000|2020-05-08 02:25:00|2917.24|2916.64|2918.49|2917.89|2918.49|2917.89|2916.99|2916.39|1344
1588905000000|2020-05-08 02:30:00|2918.74|2918.14|2919.24|2918.64|2919.74|2919.14|2917.49|2916.89|1165
1588905300000|2020-05-08 02:35:00|2918.99|2918.39|2920.74|2920.14|2921.24|2920.64|2918.99|2918.39|2216
1588905600000|2020-05-08 02:40:00|2920.61|2920.01|2921.74|2921.14|2921.74|2921.14|2919.49|2918.89|1405
1588905900000|2020-05-08 02:45:00|2921.61|2921.01|2920.24|2919.64|2921.74|2921.14|2920.24|2919.64|1138
1588906200000|2020-05-08 02:50:00|2920.11|2919.51|2920.24|2919.64|2920.49|2919.89|2919.24|2918.64|712
1588906500000|2020-05-08 02:55:00|2920.49|2919.89|2919.49|2918.89|2920.99|2920.39|2919.24|2918.64|842
1588906800000|2020-05-08 03:00:00|2919.36|2918.76|2920.99|2920.39|2921.11|2920.51|2919.24|2918.64|1237
1588907100000|2020-05-08 03:05:00|2920.74|2920.14|2922.49|2921.89|2922.74|2922.14|2920.74|2920.14|1355
1588907400000|2020-05-08 03:10:00|2922.24|2921.64|2921.74|2921.14|2922.74|2922.14|2921.49|2920.89|658
1588907700000|2020-05-08 03:15:00|2921.49|2920.89|2919.99|2919.39|2921.61|2921.01|2919.74|2919.14|815
1588908000000|2020-05-08 03:20:00|2920.24|2919.64|2920.24|2919.64|2920.24|2919.64|2919.74|2919.14|514
1588908300000|2020-05-08 03:25:00|2920.11|2919.51|2919.74|2919.14|2920.24|2919.64|2919.61|2919.01|403
1588908600000|2020-05-08 03:30:00|2920.24|2919.64|2919.36|2918.76|2920.24|2919.64|2919.24|2918.64|639
1588908900000|2020-05-08 03:35:00|2919.24|2918.64|2920.74|2920.14|2921.24|2920.64|2919.24|2918.64|652
1588909200000|2020-05-08 03:40:00|2920.99|2920.39|2919.49|2918.89|2920.99|2920.39|2918.74|2918.14|546
1588909500000|2020-05-08 03:45:00|2919.36|2918.76|2919.74|2919.14|2919.99|2919.39|2918.99|2918.39|407
1588909800000|2020-05-08 03:50:00|2919.99|2919.39|2921.24|2920.64|2921.74|2921.14|2919.49|2918.89|531
1588910100000|2020-05-08 03:55:00|2921.36|2920.76|2920.99|2920.39|2921.49|2920.89|2920.49|2919.89|285
1588910400000|2020-05-08 04:00:00|2921.11|2920.51|2921.24|2920.64|2921.74|2921.14|2920.49|2919.89|330
1588910700000|2020-05-08 04:05:00|2921.11|2920.51|2921.99|2921.39|2922.74|2922.14|2920.99|2920.39|533
1588911000000|2020-05-08 04:10:00|2922.24|2921.64|2922.24|2921.64|2922.99|2922.39|2919.86|2919.26|1756
1588911300000|2020-05-08 04:15:00|2922.49|2921.89|2921.99|2921.39|2923.74|2923.14|2921.74|2921.14|929
1588911600000|2020-05-08 04:20:00|2921.86|2921.26|2920.24|2919.64|2921.99|2921.39|2919.99|2919.39|419
1588911900000|2020-05-08 04:25:00|2920.49|2919.89|2919.74|2919.14|2921.24|2920.64|2919.74|2919.14|287
1588912200000|2020-05-08 04:30:00|2919.49|2918.89|2920.49|2919.89|2920.99|2920.39|2919.24|2918.64|446
1588912500000|2020-05-08 04:35:00|2920.24|2919.64|2920.99|2920.39|2921.49|2920.89|2920.24|2919.64|259
1588912800000|2020-05-08 04:40:00|2920.86|2920.26|2920.49|2919.89|2921.24|2920.64|2920.24|2919.64|342
1588913100000|2020-05-08 04:45:00|2920.61|2920.01|2920.74|2920.14|2920.99|2920.39|2919.49|2918.89|504
1588913400000|2020-05-08 04:50:00|2920.61|2920.01|2920.86|2920.26|2921.24|2920.64|2920.49|2919.89|291
1588913700000|2020-05-08 04:55:00|2920.99|2920.39|2920.49|2919.89|2920.99|2920.39|2919.74|2919.14|437
1588914000000|2020-05-08 05:00:00|2920.74|2920.14|2920.99|2920.39|2921.24|2920.64|2920.24|2919.64|491
1588914300000|2020-05-08 05:05:00|2921.24|2920.64|2921.24|2920.64|2921.99|2921.39|2920.49|2919.89|583
1588914600000|2020-05-08 05:10:00|2921.36|2920.76|2921.74|2921.14|2921.99|2921.39|2921.24|2920.64|347
1588914900000|2020-05-08 05:15:00|2921.99|2921.39|2923.74|2923.14|2924.24|2923.64|2921.24|2920.64|1540
1588915200000|2020-05-08 05:20:00|2923.86|2923.26|2925.61|2925.01|2925.99|2925.39|2923.74|2923.14|1423
1588915500000|2020-05-08 05:25:00|2925.49|2924.89|2923.99|2923.39|2925.74|2925.14|2923.74|2923.14|841
1588915800000|2020-05-08 05:30:00|2923.74|2923.14|2923.49|2922.89|2923.99|2923.39|2922.99|2922.39|637
1588916100000|2020-05-08 05:35:00|2923.61|2923.01|2921.99|2921.39|2924.24|2923.64|2921.86|2921.26|820
1588916400000|2020-05-08 05:40:00|2921.86|2921.26|2923.74|2923.14|2924.49|2923.89|2921.74|2921.14|873
1588916700000|2020-05-08 05:45:00|2923.49|2922.89|2924.36|2923.76|2924.86|2924.26|2923.36|2922.76|425
1588917000000|2020-05-08 05:50:00|2924.24|2923.64|2925.49|2924.89|2925.74|2925.14|2924.24|2923.64|962
1588917300000|2020-05-08 05:55:00|2925.74|2925.14|2925.99|2925.39|2926.24|2925.64|2925.49|2924.89|886
1588917600000|2020-05-08 06:00:00|2925.86|2925.26|2924.49|2923.89|2929.49|2928.89|2923.49|2922.89|4152
1588917900000|2020-05-08 06:05:00|2924.61|2924.01|2922.74|2922.14|2925.74|2925.14|2922.49|2921.89|1329
1588918200000|2020-05-08 06:10:00|2922.99|2922.39|2923.24|2922.64|2923.74|2923.14|2922.24|2921.64|1272
1588918500000|2020-05-08 06:15:00|2923.11|2922.51|2923.99|2923.39|2923.99|2923.39|2922.49|2921.89|808
1588918800000|2020-05-08 06:20:00|2924.24|2923.64|2922.49|2921.89|2924.99|2924.39|2922.49|2921.89|876
1588919100000|2020-05-08 06:25:00|2922.74|2922.14|2919.99|2919.39|2922.74|2922.14|2919.99|2919.39|1552
1588919400000|2020-05-08 06:30:00|2920.11|2919.51|2916.99|2916.39|2920.24|2919.64|2915.74|2915.14|2165
1588919700000|2020-05-08 06:35:00|2917.24|2916.64|2917.49|2916.89|2918.86|2918.26|2917.24|2916.64|668
1588920000000|2020-05-08 06:40:00|2917.61|2917.01|2919.49|2918.89|2919.74|2919.14|2917.24|2916.64|801
1588920300000|2020-05-08 06:45:00|2919.24|2918.64|2918.11|2917.51|2919.49|2918.89|2917.49|2916.89|485
1588920600000|2020-05-08 06:50:00|2918.24|2917.64|2917.11|2916.51|2918.24|2917.64|2916.49|2915.89|570
1588920900000|2020-05-08 06:55:00|2916.99|2916.39|2915.49|2914.89|2917.24|2916.64|2914.49|2913.89|1172
1588921200000|2020-05-08 07:00:00|2915.74|2915.14|2916.99|2916.39|2917.24|2916.64|2914.49|2913.89|2222
1588921500000|2020-05-08 07:05:00|2916.86|2916.26|2914.99|2914.39|2917.24|2916.64|2914.74|2914.14|1365
1588921800000|2020-05-08 07:10:00|2915.24|2914.64|2915.74|2915.14|2917.24|2916.64|2914.99|2914.39|1447
1588922100000|2020-05-08 07:15:00|2915.99|2915.39|2916.49|2915.89|2916.49|2915.89|2914.74|2914.14|1037
1588922400000|2020-05-08 07:20:00|2915.99|2915.39|2915.74|2915.14|2916.74|2916.14|2914.74|2914.14|1560
1588922700000|2020-05-08 07:25:00|2915.61|2915.01|2916.99|2916.39|2917.24|2916.64|2915.24|2914.64|1784
1588923000000|2020-05-08 07:30:00|2916.74|2916.14|2912.74|2912.14|2916.74|2916.14|2912.24|2911.64|3192
1588923300000|2020-05-08 07:35:00|2912.86|2912.26|2915.74|2915.14|2915.74|2915.14|2912.24|2911.64|1659
1588923600000|2020-05-08 07:40:00|2915.49|2914.89|2915.99|2915.39|2916.24|2915.64|2914.24|2913.64|2050
1588923900000|2020-05-08 07:45:00|2916.24|2915.64|2916.99|2916.39|2917.49|2916.89|2914.74|2914.14|1943
1588924200000|2020-05-08 07:50:00|2916.74|2916.14|2914.24|2913.64|2916.74|2916.14|2913.49|2912.89|1589
1588924500000|2020-05-08 07:55:00|2913.99|2913.39|2913.49|2912.89|2914.24|2913.64|2912.74|2912.14|1508
1588924800000|2020-05-08 08:00:00|2913.24|2912.64|2912.99|2912.39|2914.11|2913.51|2911.99|2911.39|2440
1588925100000|2020-05-08 08:05:00|2913.24|2912.64|2912.49|2911.89|2914.24|2913.64|2911.99|2911.39|1885
1588925400000|2020-05-08 08:10:00|2912.24|2911.64|2911.49|2910.89|2913.24|2912.64|2910.61|2910.01|2704
1588925700000|2020-05-08 08:15:00|2911.74|2911.14|2909.74|2909.14|2911.74|2911.14|2909.74|2909.14|1806
1588926000000|2020-05-08 08:20:00|2909.86|2909.26|2910.49|2909.89|2910.99|2910.39|2908.74|2908.14|1968
1588926300000|2020-05-08 08:25:00|2910.74|2910.14|2910.24|2909.64|2910.74|2910.14|2909.49|2908.89|2128
1588926600000|2020-05-08 08:30:00|2909.99|2909.39|2910.74|2910.14|2911.74|2911.14|2908.74|2908.14|2133
1588926900000|2020-05-08 08:35:00|2911.24|2910.64|2912.24|2911.64|2912.24|2911.64|2910.24|2909.64|1614
1588927200000|2020-05-08 08:40:00|2911.99|2911.39|2912.49|2911.89|2912.49|2911.89|2911.49|2910.89|1856
1588927500000|2020-05-08 08:45:00|2912.61|2912.01|2911.74|2911.14|2912.74|2912.14|2911.74|2911.14|1342
1588927800000|2020-05-08 08:50:00|2911.86|2911.26|2912.99|2912.39|2912.99|2912.39|2911.74|2911.14|1045
1588928100000|2020-05-08 08:55:00|2913.11|2912.51|2914.61|2914.01|2914.99|2914.39|2912.99|2912.39|1648
1588928400000|2020-05-08 09:00:00|2914.49|2913.89|2913.49|2912.89|2914.99|2914.39|2912.61|2912.01|1275
1588928700000|2020-05-08 09:05:00|2913.74|2913.14|2913.49|2912.89|2913.99|2913.39|2912.99|2912.39|884
1588929000000|2020-05-08 09:10:00|2913.24|2912.64|2914.99|2914.39|2914.99|2914.39|2912.99|2912.39|1215
1588929300000|2020-05-08 09:15:00|2915.24|2914.64|2916.49|2915.89|2916.86|2916.26|2915.24|2914.64|2192
1588929600000|2020-05-08 09:20:00|2916.24|2915.64|2915.74|2915.14|2916.74|2916.14|2915.49|2914.89|776
1588929900000|2020-05-08 09:25:00|2915.49|2914.89|2915.74|2915.14|2916.49|2915.89|2915.49|2914.89|471
1588930200000|2020-05-08 09:30:00|2915.99|2915.39|2913.49|2912.89|2916.49|2915.89|2913.49|2912.89|1102
1588930500000|2020-05-08 09:35:00|2913.24|2912.64|2914.49|2913.89|2915.24|2914.64|2912.24|2911.64|1178
1588930800000|2020-05-08 09:40:00|2914.61|2914.01|2917.74|2917.14|2918.24|2917.64|2914.49|2913.89|1374
1588931100000|2020-05-08 09:45:00|2917.86|2917.26|2917.74|2917.14|2918.49|2917.89|2917.49|2916.89|1036
1588931400000|2020-05-08 09:50:00|2917.99|2917.39|2917.99|2917.39|2918.49|2917.89|2917.24|2916.64|2154
1588931700000|2020-05-08 09:55:00|2917.74|2917.14|2919.49|2918.89|2919.74|2919.14|2916.99|2916.39|1568
1588932000000|2020-05-08 10:00:00|2919.24|2918.64|2921.11|2920.51|2921.24|2920.64|2918.24|2917.64|1453
1588932300000|2020-05-08 10:05:00|2921.24|2920.64|2921.11|2920.51|2921.49|2920.89|2920.36|2919.76|1233
1588932600000|2020-05-08 10:10:00|2920.99|2920.39|2920.74|2920.14|2921.24|2920.64|2920.24|2919.64|987
1588932900000|2020-05-08 10:15:00|2920.99|2920.39|2919.74|2919.14|2920.99|2920.39|2919.74|2919.14|656
1588933200000|2020-05-08 10:20:00|2919.61|2919.01|2919.99|2919.39|2920.49|2919.89|2918.24|2917.64|1344
1588933500000|2020-05-08 10:25:00|2919.86|2919.26|2920.24|2919.64|2920.61|2920.01|2919.74|2919.14|754
1588933800000|2020-05-08 10:30:00|2920.11|2919.51|2920.99|2920.39|2922.49|2921.89|2920.11|2919.51|1519
1588934100000|2020-05-08 10:35:00|2921.11|2920.51|2920.49|2919.89|2921.86|2921.26|2920.49|2919.89|641
1588934400000|2020-05-08 10:40:00|2920.24|2919.64|2920.49|2919.89|2920.99|2920.39|2919.49|2918.89|568
1588934700000|2020-05-08 10:45:00|2920.61|2920.01|2920.49|2919.89|2921.24|2920.64|2919.74|2919.14|819
1588935000000|2020-05-08 10:50:00|2920.24|2919.64|2920.24|2919.64|2920.74|2920.14|2919.49|2918.89|788
1588935300000|2020-05-08 10:55:00|2919.99|2919.39|2919.49|2918.89|2920.74|2920.14|2919.24|2918.64|798
1588935600000|2020-05-08 11:00:00|2918.86|2918.26|2916.74|2916.14|2918.86|2918.26|2916.36|2915.76|1956
1588935900000|2020-05-08 11:05:00|2916.61|2916.01|2917.74|2917.14|2917.99|2917.39|2916.49|2915.89|562
1588936200000|2020-05-08 11:10:00|2917.49|2916.89|2916.99|2916.39|2917.99|2917.39|2916.99|2916.39|419
1588936500000|2020-05-08 11:15:00|2916.74|2916.14|2917.49|2916.89|2917.74|2917.14|2915.49|2914.89|1256
1588936800000|2020-05-08 11:20:00|2917.61|2917.01|2918.49|2917.89|2918.74|2918.14|2917.24|2916.64|1529
1588937100000|2020-05-08 11:25:00|2918.74|2918.14|2919.24|2918.64|2919.24|2918.64|2917.74|2917.14|880
1588937400000|2020-05-08 11:30:00|2918.99|2918.39|2917.49|2916.89|2919.49|2918.89|2917.11|2916.51|1571
1588937700000|2020-05-08 11:35:00|2917.24|2916.64|2915.74|2915.14|2917.49|2916.89|2915.74|2915.14|1147
1588938000000|2020-05-08 11:40:00|2915.49|2914.89|2916.49|2915.89|2917.24|2916.64|2915.49|2914.89|739
1588938300000|2020-05-08 11:45:00|2916.24|2915.64|2915.74|2915.14|2916.86|2916.26|2914.49|2913.89|1123
1588938600000|2020-05-08 11:50:00|2915.99|2915.39|2914.99|2914.39|2915.99|2915.39|2914.24|2913.64|1166
1588938900000|2020-05-08 11:55:00|2915.24|2914.64|2913.74|2913.14|2915.24|2914.64|2913.24|2912.64|1461
1588939200000|2020-05-08 12:00:00|2913.99|2913.39|2914.99|2914.39|2915.74|2915.14|2912.74|2912.14|3054
1588939500000|2020-05-08 12:05:00|2915.24|2914.64|2915.99|2915.39|2917.24|2916.64|2913.99|2913.39|3431
1588939800000|2020-05-08 12:10:00|2915.86|2915.26|2913.99|2913.39|2916.74|2916.14|2913.49|2912.89|2623
1588940100000|2020-05-08 12:15:00|2913.74|2913.14|2912.49|2911.89|2914.24|2913.64|2911.49|2910.89|2586
1588940400000|2020-05-08 12:20:00|2912.36|2911.76|2910.99|2910.39|2913.99|2913.39|2910.74|2910.14|4231
1588940700000|2020-05-08 12:25:00|2911.24|2910.64|2911.61|2911.01|2913.49|2912.89|2909.24|2908.64|3997
1588941000000|2020-05-08 12:30:00|2911.86|2911.26|2914.11|2913.51|2924.99|2924.39|2911.61|2911.01|22822
1588941300000|2020-05-08 12:35:00|2914.24|2913.64|2921.24|2920.64|2921.74|2921.14|2913.49|2912.89|10755
1588941600000|2020-05-08 12:40:00|2920.99|2920.39|2918.99|2918.39|2922.99|2922.39|2917.74|2917.14|8789
1588941900000|2020-05-08 12:45:00|2919.24|2918.64|2916.49|2915.89|2921.74|2921.14|2916.49|2915.89|6594
1588942200000|2020-05-08 12:50:00|2916.74|2916.14|2917.74|2917.14|2919.49|2918.89|2916.24|2915.64|3345
1588942500000|2020-05-08 12:55:00|2917.99|2917.39|2917.74|2917.14|2919.99|2919.39|2917.24|2916.64|3229
1588942800000|2020-05-08 13:00:00|2917.49|2916.89|2920.99|2920.39|2921.99|2921.39|2917.24|2916.64|4592
1588943100000|2020-05-08 13:05:00|2921.49|2920.89|2918.99|2918.39|2921.99|2921.39|2917.49|2916.89|5233
1588943400000|2020-05-08 13:10:00|2918.74|2918.14|2917.49|2916.89|2918.99|2918.39|2915.99|2915.39|6337
1588943700000|2020-05-08 13:15:00|2916.99|2916.39|2916.74|2916.14|2918.49|2917.89|2915.74|2915.14|4463
1588944000000|2020-05-08 13:20:00|2916.61|2916.01|2914.74|2914.14|2916.74|2916.14|2913.74|2913.14|4641
1588944300000|2020-05-08 13:25:00|2914.99|2914.39|2915.24|2914.64|2917.24|2916.64|2914.49|2913.89|7619
1588944600000|2020-05-08 13:30:00|2915.14|2914.74|2910.89|2910.49|2918.39|2917.99|2907.64|2907.24|42273
1588944900000|2020-05-08 13:35:00|2910.39|2909.99|2905.64|2905.24|2910.89|2910.49|2902.89|2902.49|28443
1588945200000|2020-05-08 13:40:00|2905.39|2904.99|2909.39|2908.99|2910.89|2910.49|2905.39|2904.99|17470
1588945500000|2020-05-08 13:45:00|2909.64|2909.24|2911.64|2911.24|2912.64|2912.24|2909.64|2909.24|14364
1588945800000|2020-05-08 13:50:00|2911.51|2911.11|2909.39|2908.99|2913.89|2913.49|2908.64|2908.24|14673
1588946100000|2020-05-08 13:55:00|2909.51|2909.11|2912.39|2911.99|2913.14|2912.74|2909.14|2908.74|10804
1588946400000|2020-05-08 14:00:00|2912.64|2912.24|2915.14|2914.74|2916.64|2916.24|2912.64|2912.24|15856
1588946700000|2020-05-08 14:05:00|2914.89|2914.49|2914.64|2914.24|2918.14|2917.74|2914.14|2913.74|13325
1588947000000|2020-05-08 14:10:00|2914.39|2913.99|2916.39|2915.99|2916.64|2916.24|2914.14|2913.74|13294
1588947300000|2020-05-08 14:15:00|2916.14|2915.74|2918.39|2917.99|2919.64|2919.24|2914.64|2914.24|16897
1588947600000|2020-05-08 14:20:00|2918.64|2918.24|2915.89|2915.49|2918.89|2918.49|2915.14|2914.74|11625
1588947900000|2020-05-08 14:25:00|2916.14|2915.74|2915.14|2914.74|2917.64|2917.24|2913.64|2913.24|14494
1588948200000|2020-05-08 14:30:00|2915.39|2914.99|2915.89|2915.49|2916.64|2916.24|2913.39|2912.99|14868
1588948500000|2020-05-08 14:35:00|2915.64|2915.24|2917.39|2916.99|2918.14|2917.74|2915.14|2914.74|8106
1588948800000|2020-05-08 14:40:00|2917.64|2917.24|2911.14|2910.74|2918.14|2917.74|2910.39|2909.99|14033
1588949100000|2020-05-08 14:45:00|2910.89|2910.49|2912.39|2911.99|2913.89|2913.49|2910.39|2909.99|10752
1588949400000|2020-05-08 14:50:00|2912.64|2912.24|2912.39|2911.99|2913.89|2913.49|2910.89|2910.49|11447
1588949700000|2020-05-08 14:55:00|2912.14|2911.74|2912.64|2912.24|2914.39|2913.99|2909.89|2909.49|12263
1588950000000|2020-05-08 15:00:00|2912.89|2912.49|2911.89|2911.49|2914.64|2914.24|2908.89|2908.49|15784
1588950300000|2020-05-08 15:05:00|2912.14|2911.74|2915.64|2915.24|2916.14|2915.74|2912.14|2911.74|10237
1588950600000|2020-05-08 15:10:00|2915.39|2914.99|2916.14|2915.74|2917.39|2916.99|2914.89|2914.49|8862
1588950900000|2020-05-08 15:15:00|2915.89|2915.49|2916.89|2916.49|2917.64|2917.24|2915.64|2915.24|5140
1588951200000|2020-05-08 15:20:00|2916.64|2916.24|2919.39|2918.99|2919.64|2919.24|2915.39|2914.99|10382
1588951500000|2020-05-08 15:25:00|2919.14|2918.74|2919.39|2918.99|2920.64|2920.24|2917.64|2917.24|10560
1588951800000|2020-05-08 15:30:00|2919.14|2918.74|2919.89|2919.49|2921.89|2921.49|2918.89|2918.49|14943
1588952100000|2020-05-08 15:35:00|2920.14|2919.74|2920.64|2920.24|2920.89|2920.49|2919.39|2918.99|7174
1588952400000|2020-05-08 15:40:00|2920.39|2919.99|2922.39|2921.99|2922.64|2922.24|2919.64|2919.24|12127
1588952700000|2020-05-08 15:45:00|2922.64|2922.24|2921.39|2920.99|2922.89|2922.49|2921.39|2920.99|7505
1588953000000|2020-05-08 15:50:00|2921.64|2921.24|2921.89|2921.49|2922.14|2921.74|2920.14|2919.74|8877
1588953300000|2020-05-08 15:55:00|2921.64|2921.24|2921.64|2921.24|2922.89|2922.49|2920.89|2920.49|7688
1588953600000|2020-05-08 16:00:00|2921.89|2921.49|2922.14|2921.74|2923.39|2922.99|2921.14|2920.74|8084
1588953900000|2020-05-08 16:05:00|2922.39|2921.99|2921.89|2921.49|2924.39|2923.99|2921.39|2920.99|9608
1588954200000|2020-05-08 16:10:00|2922.14|2921.74|2921.89|2921.49|2922.89|2922.49|2921.64|2921.24|6007
1588954500000|2020-05-08 16:15:00|2922.14|2921.74|2920.64|2920.24|2922.39|2921.99|2919.64|2919.24|7812
1588954800000|2020-05-08 16:20:00|2920.89|2920.49|2921.14|2920.74|2921.14|2920.74|2920.14|2919.74|5382
1588955100000|2020-05-08 16:25:00|2921.39|2920.99|2921.14|2920.74|2921.39|2920.99|2919.89|2919.49|5532
1588955400000|2020-05-08 16:30:00|2921.39|2920.99|2922.14|2921.74|2923.14|2922.74|2921.14|2920.74|7471
1588955700000|2020-05-08 16:35:00|2922.26|2921.86|2923.39|2922.99|2923.39|2922.99|2921.39|2920.99|4141
1588956000000|2020-05-08 16:40:00|2923.01|2922.61|2923.89|2923.49|2924.64|2924.24|2922.89|2922.49|4827
1588956300000|2020-05-08 16:45:00|2923.64|2923.24|2922.39|2921.99|2924.39|2923.99|2922.14|2921.74|4760
1588956600000|2020-05-08 16:50:00|2922.64|2922.24|2923.64|2923.24|2923.64|2923.24|2922.64|2922.24|4141
1588956900000|2020-05-08 16:55:00|2923.39|2922.99|2923.63|2923.23|2923.88|2923.48|2922.89|2922.49|3665
1588957200000|2020-05-08 17:00:00|2923.88|2923.48|2924.63|2924.23|2924.63|2924.23|2923.38|2922.98|5477
1588957500000|2020-05-08 17:05:00|2924.38|2923.98|2920.25|2919.85|2924.63|2924.23|2919.63|2919.23|10883
1588957800000|2020-05-08 17:10:00|2920.38|2919.98|2921.38|2920.98|2921.88|2921.48|2920.38|2919.98|5261
1588958100000|2020-05-08 17:15:00|2921.13|2920.73|2920.13|2919.73|2921.38|2920.98|2919.13|2918.73|6718
1588958400000|2020-05-08 17:20:00|2920.38|2919.98|2919.38|2918.98|2921.13|2920.73|2919.13|2918.73|6072
1588958700000|2020-05-08 17:25:00|2919.63|2919.23|2918.88|2918.48|2920|2919.6|2917.63|2917.23|8595
1588959000000|2020-05-08 17:30:00|2919.13|2918.73|2920.13|2919.73|2920.13|2919.73|2918.13|2917.73|5947
1588959300000|2020-05-08 17:35:00|2920|2919.6|2918.38|2917.98|2920.13|2919.73|2917.13|2916.73|5044
1588959600000|2020-05-08 17:40:00|2918.25|2917.85|2915.88|2915.48|2918.88|2918.48|2914.38|2913.98|9399
1588959900000|2020-05-08 17:45:00|2916.13|2915.73|2913.13|2912.73|2916.63|2916.23|2911.88|2911.48|9663
1588960200000|2020-05-08 17:50:00|2913.38|2912.98|2913.13|2912.73|2915.38|2914.98|2913.13|2912.73|10386
1588960500000|2020-05-08 17:55:00|2913.38|2912.98|2915.13|2914.73|2915.13|2914.73|2912.88|2912.48|8512
1588960800000|2020-05-08 18:00:00|2914.63|2914.23|2913.38|2912.98|2915.63|2915.23|2913.13|2912.73|10014
1588961100000|2020-05-08 18:05:00|2913.63|2913.23|2913.88|2913.48|2915.63|2915.23|2912.13|2911.73|7510
1588961400000|2020-05-08 18:10:00|2913.63|2913.23|2917.88|2917.48|2917.88|2917.48|2913.38|2912.98|9420
1588961700000|2020-05-08 18:15:00|2917.63|2917.23|2918.13|2917.73|2919.13|2918.73|2917.63|2917.23|6967
1588962000000|2020-05-08 18:20:00|2918.38|2917.98|2919.38|2918.98|2919.88|2919.48|2918.38|2917.98|5183
1588962300000|2020-05-08 18:25:00|2919.63|2919.23|2919.63|2919.23|2920.38|2919.98|2918.63|2918.23|6621
1588962600000|2020-05-08 18:30:00|2919.88|2919.48|2919.38|2918.98|2920.38|2919.98|2919.13|2918.73|6878
1588962900000|2020-05-08 18:35:00|2919.63|2919.23|2916.38|2915.98|2919.88|2919.48|2915.88|2915.48|8851
1588963200000|2020-05-08 18:40:00|2916.63|2916.23|2918.88|2918.48|2919.13|2918.73|2916.38|2915.98|5181
1588963500000|2020-05-08 18:45:00|2918.63|2918.23|2920.13|2919.73|2921.13|2920.73|2918.13|2917.73|6572
1588963800000|2020-05-08 18:50:00|2920.38|2919.98|2919.13|2918.73|2921.13|2920.73|2918.63|2918.23|4725
1588964100000|2020-05-08 18:55:00|2919.38|2918.98|2920.88|2920.48|2921.75|2921.35|2918.63|2918.23|6344
1588964400000|2020-05-08 19:00:00|2921.13|2920.73|2925.13|2924.73|2925.63|2925.23|2920.13|2919.73|16061
1588964700000|2020-05-08 19:05:00|2924.88|2924.48|2923.13|2922.73|2924.88|2924.48|2922.13|2921.73|10638
1588965000000|2020-05-08 19:10:00|2922.88|2922.48|2921.13|2920.73|2923.38|2922.98|2919.38|2918.98|10750
1588965300000|2020-05-08 19:15:00|2921.38|2920.98|2922.13|2921.73|2922.38|2921.98|2919.63|2919.23|7078
1588965600000|2020-05-08 19:20:00|2922.22|2921.82|2922.97|2922.57|2923.47|2923.07|2921.22|2920.82|5808
1588965900000|2020-05-08 19:25:00|2922.72|2922.32|2923.97|2923.57|2924.22|2923.82|2922.22|2921.82|5554
1588966200000|2020-05-08 19:30:00|2923.72|2923.32|2926.72|2926.32|2927.97|2927.57|2922.97|2922.57|18300
1588966500000|2020-05-08 19:35:00|2926.47|2926.07|2927.47|2927.07|2927.97|2927.57|2926.22|2925.82|10980
1588966800000|2020-05-08 19:40:00|2927.72|2927.32|2928.97|2928.57|2929.72|2929.32|2926.97|2926.57|18875
1588967100000|2020-05-08 19:45:00|2928.72|2928.32|2929.47|2929.07|2930.47|2930.07|2926.97|2926.57|24550
1588967400000|2020-05-08 19:50:00|2931.47|2931.07|2931.22|2930.82|2932.47|2932.07|2927.97|2927.57|29839
1588967700000|2020-05-08 19:55:00|2930.97|2930.57|2928.72|2928.32|2931.22|2930.82|2925.97|2925.57|82662
1588968000000|2020-05-08 20:00:00|2928.69|2928.29|2933.04|2932.44|2934.04|2933.44|2928.54|2927.94|32668
1588968300000|2020-05-08 20:05:00|2932.79|2932.19|2934.54|2933.94|2934.79|2934.19|2932.79|2932.19|9733
1588968600000|2020-05-08 20:10:00|2934.29|2933.69|2935.76|2934.26|2936.79|2936.19|2934.04|2933.44|16116
1588968900000|2020-05-08 20:15:00|2935.84|2934.34|2935.58|2934.08|2935.87|2934.37|2935.25|2933.75|2
1588969200000|2020-05-08 20:20:00|2935.55|2934.05|2935.12|2933.62|2935.55|2934.05|2934.75|2933.25|0
1588969500000|2020-05-08 20:25:00|2935.04|2933.54|2934.86|2933.36|2935.15|2933.65|2934.86|2933.36|0
1588969800000|2020-05-08 20:30:00|2934.91|2934.31|2934.91|2934.31|2935.66|2935.06|2933.91|2933.31|2503
1588970100000|2020-05-08 20:35:00|2934.66|2934.06|2935.41|2934.81|2935.66|2935.06|2934.66|2934.06|1567
1588970400000|2020-05-08 20:40:00|2935.66|2935.06|2936.41|2935.81|2936.66|2936.06|2935.66|2935.06|1322
1588970700000|2020-05-08 20:45:00|2936.66|2936.06|2937.66|2937.06|2938.16|2937.56|2935.91|2935.31|1685
1588971000000|2020-05-08 20:50:00|2937.41|2936.81|2938.66|2938.06|2939.91|2939.31|2937.41|2936.81|1781
1588971300000|2020-05-08 20:55:00|2938.91|2938.31|2937.98|2936.48|2938.91|2938.31|2936.66|2936.06|2105
1589148000000|2020-05-10 22:00:00|2924.66|2924.06|2924.54|2923.94|2927.54|2926.94|2923.29|2922.69|3959
1589148300000|2020-05-10 22:05:00|2924.66|2924.06|2923.54|2922.94|2924.79|2924.19|2923.29|2922.69|1518
1589148600000|2020-05-10 22:10:00|2923.79|2923.19|2930.29|2929.69|2932.04|2931.44|2923.54|2922.94|2053
1589148900000|2020-05-10 22:15:00|2930.04|2929.44|2929.79|2929.19|2931.04|2930.44|2928.54|2927.94|1575
1589149200000|2020-05-10 22:20:00|2929.29|2928.69|2932.79|2932.19|2933.54|2932.94|2929.04|2928.44|1281
1589149500000|2020-05-10 22:25:00|2933.04|2932.44|2932.54|2931.94|2935.29|2934.69|2931.79|2931.19|1906
1589149800000|2020-05-10 22:30:00|2932.66|2932.06|2928.91|2928.31|2933.54|2932.94|2928.79|2928.19|1762
1589150100000|2020-05-10 22:35:00|2929.04|2928.44|2930.04|2929.44|2931.54|2930.94|2927.79|2927.19|797
1589150400000|2020-05-10 22:40:00|2930.16|2929.56|2930.54|2929.94|2931.54|2930.94|2930.04|2929.44|270
1589150700000|2020-05-10 22:45:00|2930.66|2930.06|2932.29|2931.69|2932.29|2931.69|2930.29|2929.69|321
1589151000000|2020-05-10 22:50:00|2932.79|2932.19|2932.54|2931.94|2933.79|2933.19|2931.04|2930.44|1059
1589151300000|2020-05-10 22:55:00|2932.04|2931.44|2933.54|2932.94|2934.29|2933.69|2932.04|2931.44|553
1589151600000|2020-05-10 23:00:00|2933.79|2933.19|2934.54|2933.94|2936.79|2936.19|2933.79|2933.19|2702
1589151900000|2020-05-10 23:05:00|2934.66|2934.06|2934.54|2933.94|2935.04|2934.44|2934.29|2933.69|327
1589152200000|2020-05-10 23:10:00|2934.41|2933.81|2932.04|2931.44|2935.04|2934.44|2931.79|2931.19|1253
1589152500000|2020-05-10 23:15:00|2931.79|2931.19|2934.29|2933.69|2935.54|2934.94|2931.54|2930.94|2807
1589152800000|2020-05-10 23:20:00|2934.41|2933.81|2935.04|2934.44|2935.79|2935.19|2933.54|2932.94|5082
1589153100000|2020-05-10 23:25:00|2934.91|2934.31|2937.54|2936.94|2938.04|2937.44|2934.79|2934.19|1258
1589153400000|2020-05-10 23:30:00|2938.29|2937.69|2941.54|2940.94|2941.91|2941.31|2938.04|2937.44|2454
1589153700000|2020-05-10 23:35:00|2941.66|2941.06|2944.04|2943.44|2944.54|2943.94|2941.04|2940.44|1637
1589154000000|2020-05-10 23:40:00|2943.79|2943.19|2944.54|2943.94|2946.04|2945.44|2942.79|2942.19|2226
1589154300000|2020-05-10 23:45:00|2944.66|2944.06|2942.79|2942.19|2945.29|2944.69|2941.41|2940.81|1811
1589154600000|2020-05-10 23:50:00|2942.91|2942.31|2943.04|2942.44|2943.54|2942.94|2942.29|2941.69|1608
1589154900000|2020-05-10 23:55:00|2943.29|2942.69|2945.04|2944.44|2945.29|2944.69|2943.04|2942.44|2412
1589155200000|2020-05-11 00:00:00|2944.79|2944.19|2943.79|2943.19|2946.04|2945.44|2942.79|2942.19|2001
1589155500000|2020-05-11 00:05:00|2943.91|2943.31|2945.54|2944.94|2946.54|2945.94|2943.54|2942.94|1496
1589155800000|2020-05-11 00:10:00|2945.79|2945.19|2946.29|2945.69|2948.04|2947.44|2945.66|2945.06|4034
1589156100000|2020-05-11 00:15:00|2946.41|2945.81|2948.41|2947.81|2948.54|2947.94|2945.04|2944.44|2075
1589156400000|2020-05-11 00:20:00|2948.54|2947.94|2946.66|2946.06|2949.04|2948.44|2946.29|2945.69|1555
1589156700000|2020-05-11 00:25:00|2946.79|2946.19|2946.79|2946.19|2947.79|2947.19|2946.04|2945.44|1240
1589157000000|2020-05-11 00:30:00|2947.04|2946.44|2946.29|2945.69|2947.29|2946.69|2946.04|2945.44|649
1589157300000|2020-05-11 00:35:00|2946.04|2945.44|2944.54|2943.94|2946.54|2945.94|2943.79|2943.19|2031
1589157600000|2020-05-11 00:40:00|2944.29|2943.69|2945.04|2944.44|2945.29|2944.69|2943.79|2943.19|536
1589157900000|2020-05-11 00:45:00|2944.91|2944.31|2944.79|2944.19|2945.04|2944.44|2943.29|2942.69|1212
1589158200000|2020-05-11 00:50:00|2944.91|2944.31|2947.04|2946.44|2947.54|2946.94|2944.79|2944.19|961
1589158500000|2020-05-11 00:55:00|2947.16|2946.56|2948.54|2947.94|2948.54|2947.94|2946.79|2946.19|721
1589158800000|2020-05-11 01:00:00|2948.29|2947.69|2946.79|2946.19|2949.04|2948.44|2944.29|2943.69|1695
1589159100000|2020-05-11 01:05:00|2946.91|2946.31|2945.79|2945.19|2947.04|2946.44|2944.54|2943.94|603
1589159400000|2020-05-11 01:10:00|2945.66|2945.06|2947.04|2946.44|2947.04|2946.44|2945.66|2945.06|2509
1589159700000|2020-05-11 01:15:00|2947.29|2946.69|2947.04|2946.44|2947.91|2947.31|2945.29|2944.69|2390
1589160000000|2020-05-11 01:20:00|2946.79|2946.19|2948.04|2947.44|2948.79|2948.19|2946.54|2945.94|3410
1589160300000|2020-05-11 01:25:00|2947.91|2947.31|2947.54|2946.94|2948.04|2947.44|2946.04|2945.44|2289
1589160600000|2020-05-11 01:30:00|2947.29|2946.69|2951.54|2950.94|2951.66|2951.06|2947.04|2946.44|2157
1589160900000|2020-05-11 01:35:00|2951.29|2950.69|2952.54|2951.94|2953.04|2952.44|2950.79|2950.19|1910
1589161200000|2020-05-11 01:40:00|2952.79|2952.19|2951.29|2950.69|2953.79|2953.19|2951.04|2950.44|1636
1589161500000|2020-05-11 01:45:00|2951.04|2950.44|2952.29|2951.69|2953.29|2952.69|2951.04|2950.44|3109
1589161800000|2020-05-11 01:50:00|2952.54|2951.94|2952.79|2952.19|2953.54|2952.94|2951.79|2951.19|1429
1589162100000|2020-05-11 01:55:00|2953.04|2952.44|2951.66|2951.06|2953.54|2952.94|2951.04|2950.44|1350
1589162400000|2020-05-11 02:00:00|2951.79|2951.19|2951.54|2950.94|2953.04|2952.44|2951.04|2950.44|646
1589162700000|2020-05-11 02:05:00|2951.79|2951.19|2952.04|2951.44|2952.54|2951.94|2951.79|2951.19|431
1589163000000|2020-05-11 02:10:00|2952.16|2951.56|2950.54|2949.94|2952.29|2951.69|2949.79|2949.19|742
1589163300000|2020-05-11 02:15:00|2950.79|2950.19|2950.04|2949.44|2951.04|2950.44|2950.04|2949.44|493
1589163600000|2020-05-11 02:20:00|2949.79|2949.19|2949.79|2949.19|2950.29|2949.69|2948.04|2947.44|2003
1589163900000|2020-05-11 02:25:00|2949.66|2949.06|2949.79|2949.19|2950.16|2949.56|2948.79|2948.19|545
1589164200000|2020-05-11 02:30:00|2949.54|2948.94|2949.29|2948.69|2950.04|2949.44|2949.04|2948.44|430
1589164500000|2020-05-11 02:35:00|2949.16|2948.56|2950.16|2949.56|2950.54|2949.94|2949.04|2948.44|944
1589164800000|2020-05-11 02:40:00|2950.04|2949.44|2950.79|2950.19|2951.29|2950.69|2950.04|2949.44|424
1589165100000|2020-05-11 02:45:00|2950.66|2950.06|2950.29|2949.69|2951.66|2951.06|2950.29|2949.69|1443
1589165400000|2020-05-11 02:50:00|2950.04|2949.44|2949.54|2948.94|2950.04|2949.44|2949.16|2948.56|1322
1589165700000|2020-05-11 02:55:00|2949.29|2948.69|2948.54|2947.94|2949.29|2948.69|2947.54|2946.94|3118
1589166000000|2020-05-11 03:00:00|2948.41|2947.81|2948.54|2947.94|2949.29|2948.69|2947.54|2946.94|786
1589166300000|2020-05-11 03:05:00|2948.29|2947.69|2947.79|2947.19|2949.29|2948.69|2947.79|2947.19|948
1589166600000|2020-05-11 03:10:00|2948.04|2947.44|2948.29|2947.69|2949.16|2948.56|2948.04|2947.44|459
1589166900000|2020-05-11 03:15:00|2948.54|2947.94|2949.54|2948.94|2949.66|2949.06|2947.79|2947.19|882
1589167200000|2020-05-11 03:20:00|2949.29|2948.69|2949.29|2948.69|2949.54|2948.94|2948.79|2948.19|333
1589167500000|2020-05-11 03:25:00|2949.04|2948.44|2948.79|2948.19|2950.04|2949.44|2948.79|2948.19|386
1589167800000|2020-05-11 03:30:00|2949.04|2948.44|2949.41|2948.81|2949.54|2948.94|2949.04|2948.44|513
1589168100000|2020-05-11 03:35:00|2949.29|2948.69|2949.29|2948.69|2949.54|2948.94|2948.79|2948.19|438
1589168400000|2020-05-11 03:40:00|2949.04|2948.44|2949.54|2948.94|2949.54|2948.94|2948.79|2948.19|233
1589168700000|2020-05-11 03:45:00|2949.29|2948.69|2949.29|2948.69|2949.54|2948.94|2949.29|2948.69|372
1589169000000|2020-05-11 03:50:00|2949.41|2948.81|2949.04|2948.44|2949.54|2948.94|2948.79|2948.19|490
1589169300000|2020-05-11 03:55:00|2948.79|2948.19|2949.29|2948.69|2949.29|2948.69|2948.79|2948.19|340
1589169600000|2020-05-11 04:00:00|2949.54|2948.94|2950.79|2950.19|2951.29|2950.69|2949.54|2948.94|2100
1589169900000|2020-05-11 04:05:00|2951.04|2950.44|2951.54|2950.94|2951.54|2950.94|2950.54|2949.94|831
1589170200000|2020-05-11 04:10:00|2951.79|2951.19|2951.54|2950.94|2952.04|2951.44|2951.54|2950.94|402
1589170500000|2020-05-11 04:15:00|2951.29|2950.69|2950.54|2949.94|2951.29|2950.69|2950.54|2949.94|691
1589170800000|2020-05-11 04:20:00|2950.29|2949.69|2946.04|2945.44|2950.29|2949.69|2946.04|2945.44|1045
1589171100000|2020-05-11 04:25:00|2945.79|2945.19|2947.04|2946.44|2947.29|2946.69|2945.79|2945.19|460
1589171400000|2020-05-11 04:30:00|2946.79|2946.19|2947.41|2946.81|2947.54|2946.94|2946.04|2945.44|1411
1589171700000|2020-05-11 04:35:00|2947.29|2946.69|2948.29|2947.69|2948.29|2947.69|2947.29|2946.69|650
1589172000000|2020-05-11 04:40:00|2948.04|2947.44|2947.79|2947.19|2948.29|2947.69|2947.29|2946.69|285
1589172300000|2020-05-11 04:45:00|2947.54|2946.94|2946.29|2945.69|2947.66|2947.06|2946.04|2945.44|1055
1589172600000|2020-05-11 04:50:00|2946.41|2945.81|2946.79|2946.19|2947.04|2946.44|2946.29|2945.69|252
1589172900000|2020-05-11 04:55:00|2946.54|2945.94|2947.04|2946.44|2947.79|2947.19|2946.54|2945.94|304
1589173200000|2020-05-11 05:00:00|2946.79|2946.19|2944.29|2943.69|2946.79|2946.19|2944.29|2943.69|2664
1589173500000|2020-05-11 05:05:00|2944.54|2943.94|2945.54|2944.94|2946.04|2945.44|2943.54|2942.94|860
1589173800000|2020-05-11 05:10:00|2945.29|2944.69|2945.29|2944.69|2945.79|2945.19|2944.54|2943.94|1447
1589174100000|2020-05-11 05:15:00|2945.54|2944.94|2943.79|2943.19|2945.54|2944.94|2943.29|2942.69|764
1589174400000|2020-05-11 05:20:00|2943.54|2942.94|2944.29|2943.69|2944.29|2943.69|2942.04|2941.44|765
1589174700000|2020-05-11 05:25:00|2944.04|2943.44|2943.29|2942.69|2944.79|2944.19|2943.29|2942.69|297
1589175000000|2020-05-11 05:30:00|2943.04|2942.44|2941.79|2941.19|2943.29|2942.69|2941.04|2940.44|1080
1589175300000|2020-05-11 05:35:00|2942.04|2941.44|2943.04|2942.44|2943.04|2942.44|2941.29|2940.69|463
1589175600000|2020-05-11 05:40:00|2942.79|2942.19|2941.54|2940.94|2943.04|2942.44|2941.29|2940.69|595
1589175900000|2020-05-11 05:45:00|2941.29|2940.69|2941.54|2940.94|2942.79|2942.19|2941.29|2940.69|432
1589176200000|2020-05-11 05:50:00|2941.79|2941.19|2941.41|2940.81|2942.29|2941.69|2941.41|2940.81|323
1589176500000|2020-05-11 05:55:00|2941.29|2940.69|2938.04|2937.44|2941.41|2940.81|2938.04|2937.44|1530
1589176800000|2020-05-11 06:00:00|2938.16|2937.56|2935.91|2935.31|2939.54|2938.94|2934.29|2933.69|2713
1589177100000|2020-05-11 06:05:00|2935.79|2935.19|2936.79|2936.19|2937.04|2936.44|2934.54|2933.94|1843
1589177400000|2020-05-11 06:10:00|2936.66|2936.06|2940.04|2939.44|2940.04|2939.44|2936.16|2935.56|1633
1589177700000|2020-05-11 06:15:00|2939.79|2939.19|2940.04|2939.44|2941.79|2941.19|2939.54|2938.94|1462
1589178000000|2020-05-11 06:20:00|2939.91|2939.31|2939.79|2939.19|2940.29|2939.69|2939.04|2938.44|1282
1589178300000|2020-05-11 06:25:00|2939.66|2939.06|2941.04|2940.44|2941.54|2940.94|2939.04|2938.44|702
1589178600000|2020-05-11 06:30:00|2941.29|2940.69|2941.54|2940.94|2942.54|2941.94|2940.79|2940.19|675
1589178900000|2020-05-11 06:35:00|2941.79|2941.19|2941.54|2940.94|2942.29|2941.69|2940.54|2939.94|723
1589179200000|2020-05-11 06:40:00|2941.79|2941.19|2941.79|2941.19|2941.79|2941.19|2941.04|2940.44|298
1589179500000|2020-05-11 06:45:00|2941.66|2941.06|2942.04|2941.44|2942.16|2941.56|2941.54|2940.94|611
1589179800000|2020-05-11 06:50:00|2941.79|2941.19|2943.54|2942.94|2943.79|2943.19|2940.79|2940.19|983
1589180100000|2020-05-11 06:55:00|2943.29|2942.69|2943.79|2943.19|2945.04|2944.44|2942.54|2941.94|752
1589180400000|2020-05-11 07:00:00|2944.04|2943.44|2941.29|2940.69|2944.79|2944.19|2939.54|2938.94|2335
1589180700000|2020-05-11 07:05:00|2941.04|2940.44|2939.54|2938.94|2941.29|2940.69|2937.79|2937.19|1742
1589181000000|2020-05-11 07:10:00|2939.29|2938.69|2941.79|2941.19|2942.04|2941.44|2938.79|2938.19|1703
1589181300000|2020-05-11 07:15:00|2942.04|2941.44|2944.29|2943.69|2944.54|2943.94|2939.29|2938.69|1802
1589181600000|2020-05-11 07:20:00|2944.41|2943.81|2945.79|2945.19|2946.79|2946.19|2943.54|2942.94|2005
1589181900000|2020-05-11 07:25:00|2945.66|2945.06|2946.54|2945.94|2947.04|2946.44|2945.29|2944.69|1464
1589182200000|2020-05-11 07:30:00|2946.29|2945.69|2943.29|2942.69|2946.29|2945.69|2943.04|2942.44|1817
1589182500000|2020-05-11 07:35:00|2943.04|2942.44|2948.29|2947.69|2949.04|2948.44|2942.54|2941.94|2270
1589182800000|2020-05-11 07:40:00|2948.16|2947.56|2946.04|2945.44|2949.04|2948.44|2945.54|2944.94|1713
1589183100000|2020-05-11 07:45:00|2945.79|2945.19|2945.29|2944.69|2945.79|2945.19|2944.04|2943.44|1084
1589183400000|2020-05-11 07:50:00|2945.04|2944.44|2946.04|2945.44|2946.54|2945.94|2944.54|2943.94|1154
1589183700000|2020-05-11 07:55:00|2946.29|2945.69|2945.54|2944.94|2947.04|2946.44|2945.04|2944.44|1059
1589184000000|2020-05-11 08:00:00|2945.29|2944.69|2944.29|2943.69|2945.54|2944.94|2943.54|2942.94|1317
1589184300000|2020-05-11 08:05:00|2944.54|2943.94|2943.54|2942.94|2945.04|2944.44|2943.29|2942.69|803
1589184600000|2020-05-11 08:10:00|2943.41|2942.81|2940.04|2939.44|2944.54|2943.94|2940.04|2939.44|2213
1589184900000|2020-05-11 08:15:00|2940.29|2939.69|2941.04|2940.44|2941.54|2940.94|2939.54|2938.94|3041
1589185200000|2020-05-11 08:20:00|2941.16|2940.56|2939.79|2939.19|2942.04|2941.44|2939.29|2938.69|1497
1589185500000|2020-05-11 08:25:00|2939.54|2938.94|2938.29|2937.69|2939.79|2939.19|2938.29|2937.69|1817
1589185800000|2020-05-11 08:30:00|2938.54|2937.94|2937.54|2936.94|2939.29|2938.69|2937.29|2936.69|2358
1589186100000|2020-05-11 08:35:00|2937.41|2936.81|2936.54|2935.94|2937.79|2937.19|2934.54|2933.94|2356
1589186400000|2020-05-11 08:40:00|2936.29|2935.69|2932.79|2932.19|2936.54|2935.94|2932.29|2931.69|2371
1589186700000|2020-05-11 08:45:00|2932.54|2931.94|2929.79|2929.19|2932.79|2932.19|2929.04|2928.44|4092
1589187000000|2020-05-11 08:50:00|2929.54|2928.94|2931.04|2930.44|2931.54|2930.94|2929.54|2928.94|3426
1589187300000|2020-05-11 08:55:00|2931.29|2930.69|2932.04|2931.44|2932.54|2931.94|2930.04|2929.44|2589
1589187600000|2020-05-11 09:00:00|2931.79|2931.19|2926.54|2925.94|2931.79|2931.19|2926.04|2925.44|3834
1589187900000|2020-05-11 09:05:00|2926.41|2925.81|2927.04|2926.44|2928.54|2927.94|2926.29|2925.69|2174
1589188200000|2020-05-11 09:10:00|2927.29|2926.69|2924.04|2923.44|2927.54|2926.94|2923.54|2922.94|4687
1589188500000|2020-05-11 09:15:00|2923.91|2923.31|2925.54|2924.94|2926.04|2925.44|2923.29|2922.69|3297
1589188800000|2020-05-11 09:20:00|2925.79|2925.19|2926.04|2925.44|2927.29|2926.69|2925.04|2924.44|2632
1589189100000|2020-05-11 09:25:00|2925.79|2925.19|2921.54|2920.94|2926.04|2925.44|2921.54|2920.94|3340
1589189400000|2020-05-11 09:30:00|2921.79|2921.19|2922.79|2922.19|2923.54|2922.94|2920.79|2920.19|3807
1589189700000|2020-05-11 09:35:00|2922.66|2922.06|2922.66|2922.06|2924.54|2923.94|2922.66|2922.06|1443
1589190000000|2020-05-11 09:40:00|2922.79|2922.19|2925.04|2924.44|2925.04|2924.44|2922.16|2921.56|2690
1589190300000|2020-05-11 09:45:00|2924.79|2924.19|2927.04|2926.44|2927.04|2926.44|2924.41|2923.81|3082
1589190600000|2020-05-11 09:50:00|2926.79|2926.19|2925.79|2925.19|2926.79|2926.19|2925.04|2924.44|2158
1589190900000|2020-05-11 09:55:00|2925.66|2925.06|2925.04|2924.44|2927.54|2926.94|2924.54|2923.94|2825
1589191200000|2020-05-11 10:00:00|2925.29|2924.69|2924.79|2924.19|2925.29|2924.69|2923.54|2922.94|1400
1589191500000|2020-05-11 10:05:00|2924.54|2923.94|2925.29|2924.69|2926.54|2925.94|2924.29|2923.69|1432
1589191800000|2020-05-11 10:10:00|2925.54|2924.94|2922.54|2921.94|2926.04|2925.44|2922.54|2921.94|1426
1589192100000|2020-05-11 10:15:00|2922.79|2922.19|2915.04|2914.44|2922.79|2922.19|2915.04|2914.44|5366
1589192400000|2020-05-11 10:20:00|2915.29|2914.69|2915.54|2914.94|2917.16|2916.56|2914.79|2914.19|2300
1589192700000|2020-05-11 10:25:00|2915.29|2914.69|2915.79|2915.19|2917.54|2916.94|2915.29|2914.69|1821
1589193000000|2020-05-11 10:30:00|2915.54|2914.94|2917.29|2916.69|2917.29|2916.69|2913.79|2913.19|2352
1589193300000|2020-05-11 10:35:00|2917.04|2916.44|2917.79|2917.19|2918.29|2917.69|2916.79|2916.19|2156
1589193600000|2020-05-11 10:40:00|2917.54|2916.94|2919.29|2918.69|2919.29|2918.69|2917.04|2916.44|1531
1589193900000|2020-05-11 10:45:00|2919.54|2918.94|2916.54|2915.94|2920.04|2919.44|2916.54|2915.94|2719
1589194200000|2020-05-11 10:50:00|2916.29|2915.69|2914.29|2913.69|2916.54|2915.94|2914.04|2913.44|1893
1589194500000|2020-05-11 10:55:00|2914.66|2914.06|2916.79|2916.19|2916.79|2916.19|2913.54|2912.94|2425
1589194800000|2020-05-11 11:00:00|2917.04|2916.44|2916.54|2915.94|2918.79|2918.19|2915.79|2915.19|3406
1589195100000|2020-05-11 11:05:00|2916.29|2915.69|2915.54|2914.94|2918.54|2917.94|2915.54|2914.94|2856
1589195400000|2020-05-11 11:10:00|2915.29|2914.69|2916.79|2916.19|2917.54|2916.94|2914.54|2913.94|1972
1589195700000|2020-05-11 11:15:00|2917.04|2916.44|2916.04|2915.44|2918.04|2917.44|2916.04|2915.44|3037
1589196000000|2020-05-11 11:20:00|2915.79|2915.19|2914.79|2914.19|2916.04|2915.44|2911.79|2911.19|4446
1589196300000|2020-05-11 11:25:00|2915.04|2914.44|2916.04|2915.44|2916.54|2915.94|2914.66|2914.06|1761
1589196600000|2020-05-11 11:30:00|2916.29|2915.69|2915.04|2914.44|2917.04|2916.44|2914.79|2914.19|1299
1589196900000|2020-05-11 11:35:00|2914.79|2914.19|2912.04|2911.44|2914.79|2914.19|2912.04|2911.44|1590
1589197200000|2020-05-11 11:40:00|2911.79|2911.19|2909.04|2908.44|2913.04|2912.44|2909.04|2908.44|5481
1589197500000|2020-05-11 11:45:00|2908.91|2908.31|2907.29|2906.69|2910.54|2909.94|2907.29|2906.69|5487
1589197800000|2020-05-11 11:50:00|2907.04|2906.44|2907.79|2907.19|2909.04|2908.44|2906.54|2905.94|3465
1589198100000|2020-05-11 11:55:00|2908.04|2907.44|2904.54|2903.94|2908.79|2908.19|2902.54|2901.94|5686
1589198400000|2020-05-11 12:00:00|2904.79|2904.19|2904.54|2903.94|2907.04|2906.44|2902.29|2901.69|8922
1589198700000|2020-05-11 12:05:00|2904.29|2903.69|2903.79|2903.19|2905.79|2905.19|2900.29|2899.69|6395
1589199000000|2020-05-11 12:10:00|2904.04|2903.44|2906.54|2905.94|2906.54|2905.94|2903.29|2902.69|3876
1589199300000|2020-05-11 12:15:00|2906.29|2905.69|2906.29|2905.69|2907.04|2906.44|2902.79|2902.19|4208
1589199600000|2020-05-11 12:20:00|2906.04|2905.44|2906.54|2905.94|2906.79|2906.19|2904.04|2903.44|3838
1589199900000|2020-05-11 12:25:00|2906.66|2906.06|2902.54|2901.94|2907.04|2906.44|2902.29|2901.69|3962
1589200200000|2020-05-11 12:30:00|2902.79|2902.19|2905.29|2904.69|2905.54|2904.94|2902.29|2901.69|2511
1589200500000|2020-05-11 12:35:00|2905.41|2904.81|2903.54|2902.94|2905.54|2904.94|2902.29|2901.69|4821
1589200800000|2020-05-11 12:40:00|2903.29|2902.69|2898.04|2897.44|2903.54|2902.94|2897.04|2896.44|9724
1589201100000|2020-05-11 12:45:00|2898.29|2897.69|2899.54|2898.94|2900.04|2899.44|2897.54|2896.94|5696
1589201400000|2020-05-11 12:50:00|2899.66|2899.06|2899.79|2899.19|2901.04|2900.44|2899.29|2898.69|5234
1589201700000|2020-05-11 12:55:00|2900.04|2899.44|2901.54|2900.94|2901.79|2901.19|2900.04|2899.44|4029
1589202000000|2020-05-11 13:00:00|2901.79|2901.19|2904.79|2904.19|2905.04|2904.44|2901.29|2900.69|4711
1589202300000|2020-05-11 13:05:00|2904.66|2904.06|2905.54|2904.94|2906.04|2905.44|2904.54|2903.94|3516
1589202600000|2020-05-11 13:10:00|2905.29|2904.69|2904.29|2903.69|2905.54|2904.94|2902.54|2901.94|4980
1589202900000|2020-05-11 13:15:00|2904.04|2903.44|2905.29|2904.69|2905.79|2905.19|2903.29|2902.69|10667
1589203200000|2020-05-11 13:20:00|2905.54|2904.94|2906.54|2905.94|2907.04|2906.44|2905.29|2904.69|5207
1589203500000|2020-05-11 13:25:00|2906.29|2905.69|2907.29|2906.69|2908.29|2907.69|2906.04|2905.44|12647
1589203800000|2020-05-11 13:30:00|2907.19|2906.79|2905.44|2905.04|2907.69|2907.29|2902.69|2902.29|34044
1589204100000|2020-05-11 13:35:00|2905.69|2905.29|2912.19|2911.79|2912.44|2912.04|2903.94|2903.54|25209
1589204400000|2020-05-11 13:40:00|2912.31|2911.91|2913.19|2912.79|2914.94|2914.54|2910.94|2910.54|20205
1589204700000|2020-05-11 13:45:00|2913.44|2913.04|2911.69|2911.29|2915.94|2915.54|2911.44|2911.04|16093
1589205000000|2020-05-11 13:50:00|2911.94|2911.54|2911.69|2911.29|2914.44|2914.04|2910.44|2910.04|19249
1589205300000|2020-05-11 13:55:00|2911.94|2911.54|2908.19|2907.79|2911.94|2911.54|2906.44|2906.04|16383
1589205600000|2020-05-11 14:00:00|2907.94|2907.54|2914.19|2913.79|2914.19|2913.79|2907.69|2907.29|17923
1589205900000|2020-05-11 14:05:00|2913.94|2913.54|2914.19|2913.79|2916.44|2916.04|2912.69|2912.29|22383
1589206200000|2020-05-11 14:10:00|2914.06|2913.66|2911.44|2911.04|2915.69|2915.29|2910.69|2910.29|23754
1589206500000|2020-05-11 14:15:00|2911.69|2911.29|2909.44|2909.04|2912.19|2911.79|2907.44|2907.04|17570
1589206800000|2020-05-11 14:20:00|2909.31|2908.91|2912.94|2912.54|2914.19|2913.79|2908.94|2908.54|15185
1589207100000|2020-05-11 14:25:00|2913.44|2913.04|2912.94|2912.54|2914.19|2913.79|2911.19|2910.79|10981
1589207400000|2020-05-11 14:30:00|2912.69|2912.29|2916.19|2915.79|2916.44|2916.04|2910.19|2909.79|12929
1589207700000|2020-05-11 14:35:00|2915.94|2915.54|2912.94|2912.54|2917.44|2917.04|2909.19|2908.79|22269
1589208000000|2020-05-11 14:40:00|2912.44|2912.04|2913.94|2913.54|2914.44|2914.04|2911.44|2911.04|10158
1589208300000|2020-05-11 14:45:00|2913.19|2912.79|2917.93|2917.53|2918.43|2918.03|2913.19|2912.79|11694
1589208600000|2020-05-11 14:50:00|2917.68|2917.28|2915.18|2914.78|2917.93|2917.53|2914.93|2914.53|8137
1589208900000|2020-05-11 14:55:00|2915.43|2915.03|2913.18|2912.78|2915.68|2915.28|2912.43|2912.03|10985
1589209200000|2020-05-11 15:00:00|2913.43|2913.03|2915.93|2915.53|2916.93|2916.53|2912.68|2912.28|9130
1589209500000|2020-05-11 15:05:00|2915.68|2915.28|2916.18|2915.78|2917.43|2917.03|2914.68|2914.28|7411
1589209800000|2020-05-11 15:10:00|2915.93|2915.53|2915.68|2915.28|2917.43|2917.03|2913.43|2913.03|9223
1589210100000|2020-05-11 15:15:00|2915.93|2915.53|2918.68|2918.28|2919.43|2919.03|2914.93|2914.53|11241
1589210400000|2020-05-11 15:20:00|2918.43|2918.03|2918.18|2917.78|2919.43|2919.03|2916.93|2916.53|17032
1589210700000|2020-05-11 15:25:00|2917.93|2917.53|2921.93|2921.53|2921.93|2921.53|2916.18|2915.78|16035
1589211000000|2020-05-11 15:30:00|2921.68|2921.28|2923.43|2923.03|2924.18|2923.78|2921.43|2921.03|15371
1589211300000|2020-05-11 15:35:00|2923.68|2923.28|2923.18|2922.78|2924.43|2924.03|2922.68|2922.28|10980
1589211600000|2020-05-11 15:40:00|2922.93|2922.53|2922.43|2922.03|2923.18|2922.78|2921.93|2921.53|7715
1589211900000|2020-05-11 15:45:00|2922.18|2921.78|2923.18|2922.78|2924.43|2924.03|2921.93|2921.53|11242
1589212200000|2020-05-11 15:50:00|2922.93|2922.53|2923.18|2922.78|2923.68|2923.28|2921.43|2921.03|8314
1589212500000|2020-05-11 15:55:00|2922.93|2922.53|2923.93|2923.53|2923.93|2923.53|2921.93|2921.53|9288
1589212800000|2020-05-11 16:00:00|2923.68|2923.28|2923.68|2923.28|2924.93|2924.53|2921.43|2921.03|8741
1589213100000|2020-05-11 16:05:00|2923.43|2923.03|2922.43|2922.03|2923.68|2923.28|2921.93|2921.53|5008
1589213400000|2020-05-11 16:10:00|2922.68|2922.28|2923.43|2923.03|2923.43|2923.03|2921.93|2921.53|3887
1589213700000|2020-05-11 16:15:00|2923.18|2922.78|2926.43|2926.03|2926.93|2926.53|2922.68|2922.28|8821
1589214000000|2020-05-11 16:20:00|2926.68|2926.28|2930.18|2929.78|2930.18|2929.78|2926.18|2925.78|11804
1589214300000|2020-05-11 16:25:00|2929.93|2929.53|2931.73|2931.33|2932.1|2931.7|2929.43|2929.03|10592
1589214600000|2020-05-11 16:30:00|2931.98|2931.58|2933.98|2933.58|2933.98|2933.58|2931.73|2931.33|13995
1589214900000|2020-05-11 16:35:00|2933.73|2933.33|2934.23|2933.83|2935.23|2934.83|2933.23|2932.83|8991
1589215200000|2020-05-11 16:40:00|2934.16|2933.76|2934.16|2933.76|2934.66|2934.26|2933.16|2932.76|7257
1589215500000|2020-05-11 16:45:00|2934.03|2933.63|2930.91|2930.51|2934.91|2934.51|2930.91|2930.51|13041
1589215800000|2020-05-11 16:50:00|2931.16|2930.76|2934.16|2933.76|2934.16|2933.76|2930.66|2930.26|8070
1589216100000|2020-05-11 16:55:00|2934.41|2934.01|2934.41|2934.01|2934.66|2934.26|2933.16|2932.76|14557
1589216400000|2020-05-11 17:00:00|2934.16|2933.76|2935.16|2934.76|2936.16|2935.76|2932.41|2932.01|12802
1589216700000|2020-05-11 17:05:00|2935.03|2934.63|2940.16|2939.76|2940.16|2939.76|2934.91|2934.51|12006
1589217000000|2020-05-11 17:10:00|2939.91|2939.51|2939.41|2939.01|2940.28|2939.88|2938.91|2938.51|7692
1589217300000|2020-05-11 17:15:00|2939.66|2939.26|2940.41|2940.01|2940.41|2940.01|2938.41|2938.01|7615
1589217600000|2020-05-11 17:20:00|2940.66|2940.26|2939.66|2939.26|2941.16|2940.76|2939.16|2938.76|5529
1589217900000|2020-05-11 17:25:00|2939.41|2939.01|2941.16|2940.76|2942.41|2942.01|2939.16|2938.76|8094
1589218200000|2020-05-11 17:30:00|2941.41|2941.01|2941.91|2941.51|2942.91|2942.51|2940.91|2940.51|8374
1589218500000|2020-05-11 17:35:00|2941.66|2941.26|2944.16|2943.76|2944.41|2944.01|2941.41|2941.01|9004
1589218800000|2020-05-11 17:40:00|2943.91|2943.51|2940.16|2939.76|2944.41|2944.01|2940.16|2939.76|12124
1589219100000|2020-05-11 17:45:00|2940.41|2940.01|2939.91|2939.51|2941.41|2941.01|2939.41|2939.01|10280
1589219400000|2020-05-11 17:50:00|2939.66|2939.26|2939.91|2939.51|2941.16|2940.76|2938.66|2938.26|8499
1589219700000|2020-05-11 17:55:00|2940.16|2939.76|2938.16|2937.76|2940.66|2940.26|2937.91|2937.51|8588
1589220000000|2020-05-11 18:00:00|2938.41|2938.01|2934.41|2934.01|2939.41|2939.01|2934.16|2933.76|14181
1589220300000|2020-05-11 18:05:00|2934.16|2933.76|2934.91|2934.51|2935.16|2934.76|2932.66|2932.26|16439
1589220600000|2020-05-11 18:10:00|2934.78|2934.38|2932.66|2932.26|2934.78|2934.38|2931.66|2931.26|10485
1589220900000|2020-05-11 18:15:00|2932.41|2932.01|2934.41|2934.01|2934.66|2934.26|2931.66|2931.26|8313
1589221200000|2020-05-11 18:20:00|2934.66|2934.26|2935.91|2935.51|2936.41|2936.01|2934.41|2934.01|11053
1589221500000|2020-05-11 18:25:00|2936.16|2935.76|2933.16|2932.76|2936.91|2936.51|2931.66|2931.26|12949
1589221800000|2020-05-11 18:30:00|2932.91|2932.51|2937.66|2937.26|2937.91|2937.51|2932.66|2932.26|16416
1589222100000|2020-05-11 18:35:00|2937.91|2937.51|2939.66|2939.26|2939.91|2939.51|2937.16|2936.76|8554
1589222400000|2020-05-11 18:40:00|2939.41|2939.01|2938.66|2938.26|2939.91|2939.51|2937.91|2937.51|6437
1589222700000|2020-05-11 18:45:00|2938.91|2938.51|2939.16|2938.76|2939.66|2939.26|2937.66|2937.26|6246
1589223000000|2020-05-11 18:50:00|2939.41|2939.01|2940.41|2940.01|2941.66|2941.26|2938.66|2938.26|7541
1589223300000|2020-05-11 18:55:00|2940.53|2940.13|2939.41|2939.01|2940.91|2940.51|2939.16|2938.76|5098
1589223600000|2020-05-11 19:00:00|2939.16|2938.76|2942.41|2942.01|2944.16|2943.76|2939.16|2938.76|15938
1589223900000|2020-05-11 19:05:00|2942.66|2942.26|2943.41|2943.01|2944.16|2943.76|2940.91|2940.51|9859
1589224200000|2020-05-11 19:10:00|2943.66|2943.26|2940.91|2940.51|2944.41|2944.01|2940.41|2940.01|12336
1589224500000|2020-05-11 19:15:00|2941.16|2940.76|2941.16|2940.76|2943.16|2942.76|2939.41|2939.01|15103
1589224800000|2020-05-11 19:20:00|2940.66|2940.26|2938.66|2938.26|2941.66|2941.26|2938.16|2937.76|11777
1589225100000|2020-05-11 19:25:00|2938.91|2938.51|2938.18|2937.78|2939.41|2939.01|2936.18|2935.78|11707
1589225400000|2020-05-11 19:30:00|2937.68|2937.28|2934.68|2934.28|2939.93|2939.53|2934.43|2934.03|18868
1589225700000|2020-05-11 19:35:00|2934.93|2934.53|2936.93|2936.53|2937.43|2937.03|2934.18|2933.78|11990
1589226000000|2020-05-11 19:40:00|2937.18|2936.78|2937.43|2937.03|2938.18|2937.78|2934.93|2934.53|15261
1589226300000|2020-05-11 19:45:00|2937.68|2937.28|2935.68|2935.28|2939.18|2938.78|2934.43|2934.03|15720
1589226600000|2020-05-11 19:50:00|2934.18|2933.78|2934.93|2934.53|2937.18|2936.78|2932.43|2932.03|25607
1589226900000|2020-05-11 19:55:00|2935.93|2935.53|2929.43|2929.03|2936.68|2936.28|2929.43|2929.03|63082
1589227200000|2020-05-11 20:00:00|2929.04|2928.44|2924.54|2923.94|2930.79|2930.19|2924.54|2923.94|36420
1589227500000|2020-05-11 20:05:00|2924.29|2923.69|2924.79|2924.19|2927.04|2926.44|2924.29|2923.69|12495
1589227800000|2020-05-11 20:10:00|2924.54|2923.94|2930.6|2929.1|2930.77|2930.06|2924.54|2923.94|12649
1589228100000|2020-05-11 20:15:00|2930.53|2929.03|2930.2|2928.7|2930.71|2929.21|2929.69|2928.19|13
1589228400000|2020-05-11 20:20:00|2930.53|2929.03|2930.2|2928.7|2930.53|2929.03|2930.17|2928.67|0
1589228700000|2020-05-11 20:25:00|2930.38|2928.88|2930.95|2929.45|2931.13|2929.63|2930.38|2928.88|0
1589229000000|2020-05-11 20:30:00|2930.16|2929.56|2926.16|2925.56|2930.66|2930.06|2925.66|2925.06|4275
1589229300000|2020-05-11 20:35:00|2926.41|2925.81|2926.41|2925.81|2926.66|2926.06|2925.66|2925.06|611
1589229600000|2020-05-11 20:40:00|2926.16|2925.56|2926.91|2926.31|2928.66|2928.06|2926.16|2925.56|1116
1589229900000|2020-05-11 20:45:00|2927.16|2926.56|2926.41|2925.81|2927.66|2927.06|2926.16|2925.56|651
1589230200000|2020-05-11 20:50:00|2926.16|2925.56|2925.91|2925.31|2926.41|2925.81|2925.41|2924.81|916
1589230500000|2020-05-11 20:55:00|2926.16|2925.56|2926.05|2924.55|2926.16|2925.56|2925.16|2924.53|988
1589230800000|2020-05-11 21:00:00|2926.2|2924.7|2926.78|2925.28|2927.03|2925.53|2926.2|2924.7|0
1589231100000|2020-05-11 21:05:00|2926.74|2925.24|2926.42|2924.92|2926.74|2925.24|2926.16|2924.66|0
1589231400000|2020-05-11 21:10:00|2926.38|2924.88|2926.05|2924.55|2926.49|2924.99|2925.83|2924.33|0
1589231700000|2020-05-11 21:15:00|2926.16|2924.66|2926.34|2924.84|2926.34|2924.84|2926.12|2924.62|0
1589232000000|2020-05-11 21:20:00|2926.31|2924.81|2926.74|2925.24|2926.74|2925.24|2926.01|2924.51|0
1589232300000|2020-05-11 21:25:00|2926.63|2925.13|2926.78|2925.28|2926.82|2925.32|2926.63|2925.13|0
1589232600000|2020-05-11 21:30:00|2926.74|2925.24|2926.95|2925.45|2926.95|2925.45|2926.74|2925.24|0
1589232900000|2020-05-11 21:35:00|2926.99|2925.49|2927.57|2926.07|2927.86|2926.36|2926.99|2925.49|0
1589233200000|2020-05-11 21:40:00|2927.61|2926.11|2927.43|2925.93|2927.61|2926.11|2927.25|2925.75|0
1589233500000|2020-05-11 21:45:00|2927.25|2925.75|2927.65|2926.15|2927.65|2926.15|2927.06|2925.56|0
1589233800000|2020-05-11 21:50:00|2927.61|2926.11|2927.46|2925.96|2927.61|2926.11|2927.25|2925.75|0
1589234100000|2020-05-11 21:55:00|2927.43|2925.93|2926.92|2925.42|2927.5|2926|2926.71|2925.21|0
1589234400000|2020-05-11 22:00:00|2926.66|2926.06|2928.04|2927.44|2928.54|2927.94|2926.29|2925.69|1597
1589234700000|2020-05-11 22:05:00|2928.16|2927.56|2929.54|2928.94|2930.04|2929.44|2928.16|2927.56|758
1589235000000|2020-05-11 22:10:00|2929.66|2929.06|2930.04|2929.44|2930.29|2929.69|2929.29|2928.69|404
1589235300000|2020-05-11 22:15:00|2930.29|2929.69|2932.29|2931.69|2932.79|2932.19|2930.29|2929.69|1080
1589235600000|2020-05-11 22:20:00|2932.54|2931.94|2932.79|2932.19|2934.29|2933.69|2932.54|2931.94|1190
1589235900000|2020-05-11 22:25:00|2933.04|2932.44|2931.79|2931.19|2933.54|2932.94|2931.54|2930.94|530
1589236200000|2020-05-11 22:30:00|2932.29|2931.69|2933.79|2933.19|2934.54|2933.94|2932.04|2931.44|760
1589236500000|2020-05-11 22:35:00|2934.04|2933.44|2932.79|2932.19|2934.04|2933.44|2932.79|2932.19|459
1589236800000|2020-05-11 22:40:00|2932.54|2931.94|2932.29|2931.69|2933.54|2932.94|2931.54|2930.94|500
1589237100000|2020-05-11 22:45:00|2932.16|2931.56|2927.79|2927.19|2932.16|2931.56|2926.29|2925.69|1719
1589237400000|2020-05-11 22:50:00|2928.04|2927.44|2928.79|2928.19|2929.29|2928.69|2926.04|2925.44|932
1589237700000|2020-05-11 22:55:00|2929.04|2928.44|2929.29|2928.69|2929.29|2928.69|2928.29|2927.69|208
1589238000000|2020-05-11 23:00:00|2929.16|2928.56|2928.29|2927.69|2929.16|2928.56|2927.29|2926.69|326
1589238300000|2020-05-11 23:05:00|2928.04|2927.44|2927.79|2927.19|2928.29|2927.69|2927.29|2926.69|167
1589238600000|2020-05-11 23:10:00|2927.91|2927.31|2930.54|2929.94|2931.04|2930.44|2927.79|2927.19|510
1589238900000|2020-05-11 23:15:00|2930.29|2929.69|2929.04|2928.44|2930.29|2929.69|2928.04|2927.44|548
1589239200000|2020-05-11 23:20:00|2928.79|2928.19|2923.29|2922.69|2929.04|2928.44|2923.16|2922.56|1753
1589239500000|2020-05-11 23:25:00|2923.54|2922.94|2922.54|2921.94|2923.79|2923.19|2921.04|2920.44|1541
1589239800000|2020-05-11 23:30:00|2922.41|2921.81|2923.29|2922.69|2923.54|2922.94|2921.79|2921.19|816
1589240100000|2020-05-11 23:35:00|2923.41|2922.81|2920.04|2919.44|2923.79|2923.19|2920.04|2919.44|870
1589240400000|2020-05-11 23:40:00|2919.79|2919.19|2921.04|2920.44|2922.41|2921.81|2919.79|2919.19|771
1589240700000|2020-05-11 23:45:00|2921.16|2920.56|2920.79|2920.19|2921.79|2921.19|2920.29|2919.69|777
1589241000000|2020-05-11 23:50:00|2921.04|2920.44|2922.29|2921.69|2922.79|2922.19|2920.04|2919.44|724
1589241300000|2020-05-11 23:55:00|2922.04|2921.44|2923.04|2922.44|2923.54|2922.94|2921.79|2921.19|661
1589241600000|2020-05-12 00:00:00|2923.29|2922.69|2921.54|2920.94|2925.04|2924.44|2919.04|2918.44|2424
1589241900000|2020-05-12 00:05:00|2921.79|2921.19|2919.41|2918.81|2923.04|2922.44|2919.04|2918.44|1401
1589242200000|2020-05-12 00:10:00|2919.29|2918.69|2917.54|2916.94|2921.04|2920.44|2917.04|2916.44|1698
1589242500000|2020-05-12 00:15:00|2917.29|2916.69|2918.79|2918.19|2919.04|2918.44|2917.16|2916.56|1235
1589242800000|2020-05-12 00:20:00|2918.54|2917.94|2917.79|2917.19|2919.66|2919.06|2917.04|2916.44|1051
1589243100000|2020-05-12 00:25:00|2917.54|2916.94|2913.29|2912.69|2918.66|2918.06|2912.04|2911.44|3601
1589243400000|2020-05-12 00:30:00|2913.04|2912.44|2913.04|2912.44|2914.04|2913.44|2912.29|2911.69|2109
1589243700000|2020-05-12 00:35:00|2912.79|2912.19|2914.54|2913.94|2915.29|2914.69|2911.79|2911.19|1890
1589244000000|2020-05-12 00:40:00|2914.29|2913.69|2915.29|2914.69|2916.29|2915.69|2914.04|2913.44|1146
1589244300000|2020-05-12 00:45:00|2915.04|2914.44|2911.29|2910.69|2916.04|2915.44|2910.29|2909.69|2059
1589244600000|2020-05-12 00:50:00|2911.54|2910.94|2913.04|2912.44|2913.79|2913.19|2911.29|2910.69|1310
1589244900000|2020-05-12 00:55:00|2912.79|2912.19|2911.79|2911.19|2913.04|2912.44|2909.79|2909.19|1956
1589245200000|2020-05-12 01:00:00|2912.04|2911.44|2911.04|2910.44|2912.29|2911.69|2909.79|2909.19|940
1589245500000|2020-05-12 01:05:00|2910.91|2910.31|2914.04|2913.44|2914.79|2914.19|2910.54|2909.94|1324
1589245800000|2020-05-12 01:10:00|2914.29|2913.69|2913.29|2912.69|2914.79|2914.19|2912.54|2911.94|1543
1589246100000|2020-05-12 01:15:00|2913.41|2912.81|2914.29|2913.69|2914.79|2914.19|2912.54|2911.94|1257
1589246400000|2020-05-12 01:20:00|2914.04|2913.44|2916.29|2915.69|2916.29|2915.69|2913.29|2912.69|1974
1589246700000|2020-05-12 01:25:00|2916.04|2915.44|2917.04|2916.44|2917.04|2916.44|2915.79|2915.19|1211
1589247000000|2020-05-12 01:30:00|2917.54|2916.94|2917.54|2916.94|2917.54|2916.94|2916.79|2916.19|1474
1589247300000|2020-05-12 01:35:00|2917.79|2917.19|2914.54|2913.94|2917.79|2917.19|2914.04|2913.44|1523
1589247600000|2020-05-12 01:40:00|2914.41|2913.81|2910.04|2909.44|2914.41|2913.81|2909.29|2908.69|2725
1589247900000|2020-05-12 01:45:00|2909.79|2909.19|2907.79|2907.19|2909.79|2909.19|2907.04|2906.44|2770
1589248200000|2020-05-12 01:50:00|2907.54|2906.94|2910.29|2909.69|2910.54|2909.94|2907.04|2906.44|2149
1589248500000|2020-05-12 01:55:00|2910.54|2909.94|2910.04|2909.44|2911.54|2910.94|2910.04|2909.44|1072
1589248800000|2020-05-12 02:00:00|2909.79|2909.19|2911.04|2910.44|2912.29|2911.69|2909.79|2909.19|1230
1589249100000|2020-05-12 02:05:00|2910.91|2910.31|2912.91|2912.31|2913.29|2912.69|2910.79|2910.19|1028
1589249400000|2020-05-12 02:10:00|2912.79|2912.19|2912.54|2911.94|2913.29|2912.69|2911.66|2911.06|758
1589249700000|2020-05-12 02:15:00|2912.79|2912.19|2909.54|2908.94|2912.91|2912.31|2909.04|2908.44|1182
1589250000000|2020-05-12 02:20:00|2909.79|2909.19|2910.16|2909.56|2911.29|2910.69|2909.79|2909.19|799
1589250300000|2020-05-12 02:25:00|2910.04|2909.44|2905.79|2905.19|2910.66|2910.06|2904.54|2903.94|2386
1589250600000|2020-05-12 02:30:00|2905.54|2904.94|2905.29|2904.69|2906.04|2905.44|2903.91|2903.31|1509
1589250900000|2020-05-12 02:35:00|2905.04|2904.44|2906.04|2905.44|2906.29|2905.69|2905.04|2904.44|679
1589251200000|2020-05-12 02:40:00|2905.91|2905.31|2906.04|2905.44|2906.79|2906.19|2905.29|2904.69|719
1589251500000|2020-05-12 02:45:00|2906.29|2905.69|2907.54|2906.94|2907.79|2907.19|2905.29|2904.69|687
1589251800000|2020-05-12 02:50:00|2907.79|2907.19|2908.04|2907.44|2908.79|2908.19|2907.54|2906.94|811
1589252100000|2020-05-12 02:55:00|2907.79|2907.19|2908.29|2907.69|2908.79|2908.19|2906.79|2906.19|728
1589252400000|2020-05-12 03:00:00|2908.54|2907.94|2905.04|2904.44|2908.79|2908.19|2904.79|2904.19|885
1589252700000|2020-05-12 03:05:00|2905.29|2904.69|2905.79|2905.19|2907.29|2906.69|2905.29|2904.69|1017
1589253000000|2020-05-12 03:10:00|2905.54|2904.94|2904.29|2903.69|2905.79|2905.19|2903.04|2902.44|1434
1589253300000|2020-05-12 03:15:00|2904.04|2903.44|2903.79|2903.19|2905.29|2904.69|2903.79|2903.19|594
1589253600000|2020-05-12 03:20:00|2903.54|2902.94|2903.54|2902.94|2904.54|2903.94|2903.29|2902.69|493
1589253900000|2020-05-12 03:25:00|2903.41|2902.81|2903.54|2902.94|2904.54|2903.94|2902.79|2902.19|906
1589254200000|2020-05-12 03:30:00|2903.41|2902.81|2903.04|2902.44|2903.79|2903.19|2902.79|2902.19|763
1589254500000|2020-05-12 03:35:00|2903.29|2902.69|2902.29|2901.69|2904.04|2903.44|2901.54|2900.94|1381
1589254800000|2020-05-12 03:40:00|2902.41|2901.81|2904.16|2903.56|2904.54|2903.94|2901.54|2900.94|837
1589255100000|2020-05-12 03:45:00|2904.29|2903.69|2905.29|2904.69|2907.29|2906.69|2904.04|2903.44|1638
1589255400000|2020-05-12 03:50:00|2905.41|2904.81|2907.79|2907.19|2907.79|2907.19|2905.29|2904.69|978
1589255700000|2020-05-12 03:55:00|2908.29|2907.69|2910.54|2909.94|2910.54|2909.94|2908.04|2907.44|2107
1589256000000|2020-05-12 04:00:00|2910.29|2909.69|2911.79|2911.19|2911.79|2911.19|2909.04|2908.44|1358
1589256300000|2020-05-12 04:05:00|2911.66|2911.06|2911.41|2910.81|2913.04|2912.44|2911.04|2910.44|1069
1589256600000|2020-05-12 04:10:00|2911.54|2910.94|2910.29|2909.69|2911.79|2911.19|2910.04|2909.44|569
1589256900000|2020-05-12 04:15:00|2910.54|2909.94|2914.41|2913.81|2915.29|2914.69|2910.29|2909.69|1380
1589257200000|2020-05-12 04:20:00|2914.54|2913.94|2914.54|2913.94|2914.79|2914.19|2913.04|2912.44|758
1589257500000|2020-05-12 04:25:00|2914.66|2914.06|2912.29|2911.69|2914.79|2914.19|2911.79|2911.19|754
1589257800000|2020-05-12 04:30:00|2912.16|2911.56|2910.29|2909.69|2912.79|2912.19|2910.29|2909.69|889
1589258100000|2020-05-12 04:35:00|2910.54|2909.94|2912.29|2911.69|2912.54|2911.94|2910.54|2909.94|494
1589258400000|2020-05-12 04:40:00|2912.41|2911.81|2911.79|2911.19|2912.54|2911.94|2911.29|2910.69|386
1589258700000|2020-05-12 04:45:00|2911.54|2910.94|2913.79|2913.19|2913.79|2913.19|2911.54|2910.94|369
1589259000000|2020-05-12 04:50:00|2913.91|2913.31|2912.79|2912.19|2914.04|2913.44|2912.29|2911.69|316
1589259300000|2020-05-12 04:55:00|2912.54|2911.94|2915.04|2914.44|2916.04|2915.44|2912.54|2911.94|677
1589259600000|2020-05-12 05:00:00|2914.79|2914.19|2917.54|2916.94|2918.54|2917.94|2914.79|2914.19|1706
1589259900000|2020-05-12 05:05:00|2917.79|2917.19|2915.79|2915.19|2918.29|2917.69|2915.54|2914.94|960
1589260200000|2020-05-12 05:10:00|2915.91|2915.31|2916.29|2915.69|2916.29|2915.69|2915.04|2914.44|555
1589260500000|2020-05-12 05:15:00|2916.04|2915.44|2917.79|2917.19|2918.04|2917.44|2916.04|2915.44|388
1589260800000|2020-05-12 05:20:00|2918.04|2917.44|2920.79|2920.19|2921.29|2920.69|2918.04|2917.44|1715
1589261100000|2020-05-12 05:25:00|2920.66|2920.06|2920.79|2920.19|2921.29|2920.69|2920.04|2919.44|510
1589261400000|2020-05-12 05:30:00|2920.54|2919.94|2920.29|2919.69|2920.66|2920.06|2919.04|2918.44|588
1589261700000|2020-05-12 05:35:00|2920.54|2919.94|2919.04|2918.44|2920.79|2920.19|2918.54|2917.94|523
1589262000000|2020-05-12 05:40:00|2919.16|2918.56|2919.29|2918.69|2920.29|2919.69|2919.04|2918.44|499
1589262300000|2020-05-12 05:45:00|2919.16|2918.56|2918.29|2917.69|2920.04|2919.44|2918.16|2917.56|683
1589262600000|2020-05-12 05:50:00|2918.04|2917.44|2916.91|2916.31|2918.54|2917.94|2915.54|2914.94|914
1589262900000|2020-05-12 05:55:00|2917.04|2916.44|2916.54|2915.94|2917.79|2917.19|2916.54|2915.94|481
1589263200000|2020-05-12 06:00:00|2916.29|2915.69|2908.29|2907.69|2916.54|2915.94|2907.66|2907.06|2860
1589263500000|2020-05-12 06:05:00|2908.04|2907.44|2907.54|2906.94|2909.29|2908.69|2906.29|2905.69|1942
1589263800000|2020-05-12 06:10:00|2907.79|2907.19|2903.79|2903.19|2908.04|2907.44|2903.79|2903.19|2344
1589264100000|2020-05-12 06:15:00|2904.29|2903.69|2907.29|2906.69|2907.79|2907.19|2904.29|2903.69|1765
1589264400000|2020-05-12 06:20:00|2907.16|2906.56|2907.29|2906.69|2908.79|2908.19|2906.29|2905.69|1006
1589264700000|2020-05-12 06:25:00|2907.04|2906.44|2906.29|2905.69|2907.54|2906.94|2904.79|2904.19|1163
1589265000000|2020-05-12 06:30:00|2906.04|2905.44|2906.54|2905.94|2908.04|2907.44|2906.04|2905.44|966
1589265300000|2020-05-12 06:35:00|2906.79|2906.19|2910.04|2909.44|2910.04|2909.44|2906.54|2905.94|1042
1589265600000|2020-05-12 06:40:00|2909.91|2909.31|2912.29|2911.69|2913.04|2912.44|2909.91|2909.31|1516
1589265900000|2020-05-12 06:45:00|2912.54|2911.94|2908.79|2908.19|2913.54|2912.94|2908.54|2907.94|1550
1589266200000|2020-05-12 06:50:00|2909.04|2908.44|2909.54|2908.94|2910.79|2910.19|2908.66|2908.06|720
1589266500000|2020-05-12 06:55:00|2909.66|2909.06|2910.79|2910.19|2912.54|2911.94|2909.29|2908.69|989
1589266800000|2020-05-12 07:00:00|2910.29|2909.69|2916.04|2915.44|2916.04|2915.44|2910.04|2909.44|2879
1589267100000|2020-05-12 07:05:00|2915.91|2915.31|2915.41|2914.81|2916.54|2915.94|2914.04|2913.44|2462
1589267400000|2020-05-12 07:10:00|2915.29|2914.69|2918.79|2918.19|2919.54|2918.94|2915.29|2914.69|3017
1589267700000|2020-05-12 07:15:00|2918.91|2918.31|2924.29|2923.69|2924.29|2923.69|2918.29|2917.69|3513
1589268000000|2020-05-12 07:20:00|2924.04|2923.44|2924.29|2923.69|2924.29|2923.69|2922.16|2921.56|3327
1589268300000|2020-05-12 07:25:00|2924.04|2923.44|2921.04|2920.44|2924.04|2923.44|2921.04|2920.44|1993
1589268600000|2020-05-12 07:30:00|2921.29|2920.69|2919.29|2918.69|2921.54|2920.94|2918.79|2918.19|1828
1589268900000|2020-05-12 07:35:00|2919.41|2918.81|2919.04|2918.44|2920.29|2919.69|2917.79|2917.19|2306
1589269200000|2020-05-12 07:40:00|2918.79|2918.19|2918.79|2918.19|2920.54|2919.94|2917.79|2917.19|1611
1589269500000|2020-05-12 07:45:00|2918.66|2918.06|2921.79|2921.19|2921.79|2921.19|2918.54|2917.94|1716
1589269800000|2020-05-12 07:50:00|2922.04|2921.44|2922.79|2922.19|2923.04|2922.44|2921.29|2920.69|2084
1589270100000|2020-05-12 07:55:00|2922.54|2921.94|2921.79|2921.19|2923.04|2922.44|2921.04|2920.44|2283
1589270400000|2020-05-12 08:00:00|2922.04|2921.44|2918.29|2917.69|2922.54|2921.94|2916.79|2916.19|2538
1589270700000|2020-05-12 08:05:00|2918.41|2917.81|2918.29|2917.69|2920.29|2919.69|2917.04|2916.44|1983
1589271000000|2020-05-12 08:10:00|2918.79|2918.19|2921.04|2920.44|2921.04|2920.44|2917.79|2917.19|2172
1589271300000|2020-05-12 08:15:00|2920.79|2920.19|2923.79|2923.19|2924.66|2924.06|2920.79|2920.19|3324
1589271600000|2020-05-12 08:20:00|2923.54|2922.94|2924.79|2924.19|2925.41|2924.81|2922.29|2921.69|2408
1589271900000|2020-05-12 08:25:00|2924.91|2924.31|2923.29|2922.69|2925.04|2924.44|2922.29|2921.69|1673
1589272200000|2020-05-12 08:30:00|2923.54|2922.94|2923.29|2922.69|2924.79|2924.19|2920.79|2920.19|2740
1589272500000|2020-05-12 08:35:00|2923.41|2922.81|2921.29|2920.69|2923.54|2922.94|2921.04|2920.44|1285
1589272800000|2020-05-12 08:40:00|2921.54|2920.94|2921.04|2920.44|2922.54|2921.94|2920.04|2919.44|1557
1589273100000|2020-05-12 08:45:00|2920.79|2920.19|2922.29|2921.69|2923.54|2922.94|2920.54|2919.94|2180
1589273400000|2020-05-12 08:50:00|2922.04|2921.44|2920.79|2920.19|2922.54|2921.94|2920.29|2919.69|1563
1589273700000|2020-05-12 08:55:00|2920.54|2919.94|2920.29|2919.69|2922.29|2921.69|2920.04|2919.44|1321
1589274000000|2020-05-12 09:00:00|2920.79|2920.19|2917.54|2916.94|2920.79|2920.19|2917.04|2916.44|2978
1589274300000|2020-05-12 09:05:00|2917.79|2917.19|2918.16|2917.56|2918.54|2917.94|2916.04|2915.44|1797
1589274600000|2020-05-12 09:10:00|2918.29|2917.69|2920.04|2919.44|2920.79|2920.19|2918.04|2917.44|1741
1589274900000|2020-05-12 09:15:00|2920.29|2919.69|2922.79|2922.19|2924.04|2923.44|2920.29|2919.69|2365
1589275200000|2020-05-12 09:20:00|2923.04|2922.44|2924.29|2923.69|2924.29|2923.69|2922.29|2921.69|1445
1589275500000|2020-05-12 09:25:00|2924.54|2923.94|2925.04|2924.44|2925.79|2925.19|2924.04|2923.44|2075
1589275800000|2020-05-12 09:30:00|2924.79|2924.19|2924.79|2924.19|2925.54|2924.94|2924.29|2923.69|1839
1589276100000|2020-05-12 09:35:00|2924.54|2923.94|2922.54|2921.94|2924.79|2924.19|2922.54|2921.94|1371
1589276400000|2020-05-12 09:40:00|2922.79|2922.19|2919.54|2918.94|2922.79|2922.19|2918.79|2918.19|2348
1589276700000|2020-05-12 09:45:00|2919.79|2919.19|2923.04|2922.44|2923.54|2922.94|2918.54|2917.94|2733
1589277000000|2020-05-12 09:50:00|2922.54|2921.94|2927.79|2927.19|2928.54|2927.94|2922.54|2921.94|4511
1589277300000|2020-05-12 09:55:00|2927.54|2926.94|2927.54|2926.94|2928.54|2927.94|2927.04|2926.44|2012
1589277600000|2020-05-12 10:00:00|2927.79|2927.19|2926.79|2926.19|2928.54|2927.94|2926.29|2925.69|2840
1589277900000|2020-05-12 10:05:00|2926.54|2925.94|2927.29|2926.69|2927.79|2927.19|2925.79|2925.19|1825
1589278200000|2020-05-12 10:10:00|2927.54|2926.94|2928.04|2927.44|2928.79|2928.19|2926.79|2926.19|1863
1589278500000|2020-05-12 10:15:00|2928.29|2927.69|2931.04|2930.44|2931.79|2931.19|2927.54|2926.94|3125
1589278800000|2020-05-12 10:20:00|2931.29|2930.69|2934.04|2933.44|2934.29|2933.69|2931.29|2930.69|3428
1589279100000|2020-05-12 10:25:00|2934.16|2933.56|2934.79|2934.19|2935.54|2934.94|2933.79|2933.19|1706
1589279400000|2020-05-12 10:30:00|2935.04|2934.44|2934.29|2933.69|2936.54|2935.94|2933.79|2933.19|3376
1589279700000|2020-05-12 10:35:00|2934.54|2933.94|2933.54|2932.94|2934.79|2934.19|2933.04|2932.44|2256
1589280000000|2020-05-12 10:40:00|2933.66|2933.06|2934.29|2933.69|2935.54|2934.94|2933.54|2932.94|1638
1589280300000|2020-05-12 10:45:00|2934.04|2933.44|2933.54|2932.94|2934.04|2933.44|2932.79|2932.19|1257
1589280600000|2020-05-12 10:50:00|2933.41|2932.81|2934.29|2933.69|2934.29|2933.69|2932.79|2932.19|1143
1589280900000|2020-05-12 10:55:00|2934.04|2933.44|2934.29|2933.69|2934.79|2934.19|2932.79|2932.19|2189
1589281200000|2020-05-12 11:00:00|2934.16|2933.56|2934.79|2934.19|2934.79|2934.19|2932.79|2932.19|2334
1589281500000|2020-05-12 11:05:00|2935.04|2934.44|2937.04|2936.44|2938.29|2937.69|2935.04|2934.44|4290
1589281800000|2020-05-12 11:10:00|2936.91|2936.31|2936.04|2935.44|2937.54|2936.94|2935.54|2934.94|1250
1589282100000|2020-05-12 11:15:00|2936.29|2935.69|2938.29|2937.69|2938.54|2937.94|2936.16|2935.56|2074
1589282400000|2020-05-12 11:20:00|2938.54|2937.94|2939.29|2938.69|2939.79|2939.19|2937.29|2936.69|2524
1589282700000|2020-05-12 11:25:00|2939.16|2938.56|2940.54|2939.94|2940.79|2940.19|2938.54|2937.94|2615
1589283000000|2020-05-12 11:30:00|2940.41|2939.81|2939.54|2938.94|2940.79|2940.19|2937.54|2936.94|2302
1589283300000|2020-05-12 11:35:00|2939.41|2938.81|2937.79|2937.19|2940.04|2939.44|2937.54|2936.94|2070
1589283600000|2020-05-12 11:40:00|2937.54|2936.94|2936.54|2935.94|2938.04|2937.44|2936.54|2935.94|1768
1589283900000|2020-05-12 11:45:00|2937.04|2936.44|2940.04|2939.44|2941.54|2940.94|2937.04|2936.44|2911
1589284200000|2020-05-12 11:50:00|2940.16|2939.56|2942.54|2941.94|2942.79|2942.19|2940.04|2939.44|3866
1589284500000|2020-05-12 11:55:00|2942.29|2941.69|2941.29|2940.69|2942.79|2942.19|2940.54|2939.94|1731
1589284800000|2020-05-12 12:00:00|2941.04|2940.44|2941.79|2941.19|2942.79|2942.19|2940.54|2939.94|3783
1589285100000|2020-05-12 12:05:00|2942.29|2941.69|2941.04|2940.44|2942.29|2941.69|2939.91|2939.31|2203
1589285400000|2020-05-12 12:10:00|2941.29|2940.69|2940.54|2939.94|2942.54|2941.94|2940.54|2939.94|2236
1589285700000|2020-05-12 12:15:00|2940.79|2940.19|2940.29|2939.69|2941.29|2940.69|2939.29|2938.69|3254
1589286000000|2020-05-12 12:20:00|2940.54|2939.94|2939.54|2938.94|2940.54|2939.94|2938.79|2938.19|2586
1589286300000|2020-05-12 12:25:00|2939.29|2938.69|2938.54|2937.94|2940.04|2939.44|2938.54|2937.94|1588
1589286600000|2020-05-12 12:30:00|2938.29|2937.69|2935.04|2934.44|2938.79|2938.19|2934.79|2934.19|4468
1589286900000|2020-05-12 12:35:00|2934.79|2934.19|2937.29|2936.69|2937.29|2936.69|2934.79|2934.19|4468
1589287200000|2020-05-12 12:40:00|2937.54|2936.94|2940.54|2939.94|2940.79|2940.19|2937.04|2936.44|5075
1589287500000|2020-05-12 12:45:00|2940.79|2940.19|2940.29|2939.69|2941.29|2940.69|2939.54|2938.94|4464
1589287800000|2020-05-12 12:50:00|2940.54|2939.94|2939.79|2939.19|2940.79|2940.19|2939.29|2938.69|2257
1589288100000|2020-05-12 12:55:00|2940.04|2939.44|2941.54|2940.94|2942.29|2941.69|2939.29|2938.69|4151
1589288400000|2020-05-12 13:00:00|2941.79|2941.19|2941.29|2940.69|2943.29|2942.69|2940.79|2940.19|4751
1589288700000|2020-05-12 13:05:00|2941.54|2940.94|2940.04|2939.44|2941.54|2940.94|2939.04|2938.44|3372
1589289000000|2020-05-12 13:10:00|2940.29|2939.69|2940.04|2939.44|2940.54|2939.94|2939.04|2938.44|2852
1589289300000|2020-05-12 13:15:00|2939.79|2939.19|2940.04|2939.44|2940.79|2940.19|2938.54|2937.94|3426
1589289600000|2020-05-12 13:20:00|2939.79|2939.19|2942.04|2941.44|2942.04|2941.44|2939.79|2939.19|3291
1589289900000|2020-05-12 13:25:00|2942.29|2941.69|2941.79|2941.19|2943.29|2942.69|2941.04|2940.44|7454
1589290200000|2020-05-12 13:30:00|2941.69|2941.29|2939.44|2939.04|2945.94|2945.54|2938.19|2937.79|36487
1589290500000|2020-05-12 13:35:00|2939.69|2939.29|2935.69|2935.29|2939.94|2939.54|2932.44|2932.04|30025
1589290800000|2020-05-12 13:40:00|2935.94|2935.54|2933.44|2933.04|2938.19|2937.79|2933.19|2932.79|21110
1589291100000|2020-05-12 13:45:00|2933.69|2933.29|2926.44|2926.04|2935.19|2934.79|2926.19|2925.79|29752
1589291400000|2020-05-12 13:50:00|2926.19|2925.79|2920.94|2920.54|2927.69|2927.29|2919.44|2919.04|33729
1589291700000|2020-05-12 13:55:00|2921.19|2920.79|2926.44|2926.04|2927.69|2927.29|2920.44|2920.04|28048
1589292000000|2020-05-12 14:00:00|2926.94|2926.54|2926.94|2926.54|2929.44|2929.04|2923.44|2923.04|27305
1589292300000|2020-05-12 14:05:00|2927.19|2926.79|2925.19|2924.79|2927.44|2927.04|2923.44|2923.04|18832
1589292600000|2020-05-12 14:10:00|2925.38|2924.98|2927.13|2926.73|2928.63|2928.23|2922.63|2922.23|19254
1589292900000|2020-05-12 14:15:00|2927.38|2926.98|2930.38|2929.98|2930.88|2930.48|2927.38|2926.98|14866
1589293200000|2020-05-12 14:20:00|2930.13|2929.73|2928.38|2927.98|2930.63|2930.23|2926.38|2925.98|13337
1589293500000|2020-05-12 14:25:00|2928.63|2928.23|2924.13|2923.73|2930.13|2929.73|2922.13|2921.73|18096
1589293800000|2020-05-12 14:30:00|2923.88|2923.48|2926.13|2925.73|2928.13|2927.73|2922.38|2921.98|23587
1589294100000|2020-05-12 14:35:00|2925.88|2925.48|2926.63|2926.23|2929.38|2928.98|2924.63|2924.23|13741
1589294400000|2020-05-12 14:40:00|2926.88|2926.48|2925.88|2925.48|2928.88|2928.48|2924.13|2923.73|12719
1589294700000|2020-05-12 14:45:00|2925.63|2925.23|2921.13|2920.73|2927.63|2927.23|2919.88|2919.48|16675
1589295000000|2020-05-12 14:50:00|2921.38|2920.98|2926.88|2926.48|2927.13|2926.73|2921.13|2920.73|13049
1589295300000|2020-05-12 14:55:00|2927.13|2926.73|2929.13|2928.73|2931.38|2930.98|2925.63|2925.23|14413
1589295600000|2020-05-12 15:00:00|2929.38|2928.98|2929.63|2929.23|2930.13|2929.73|2926.63|2926.23|13044
1589295900000|2020-05-12 15:05:00|2929.88|2929.48|2933.88|2933.48|2934.13|2933.73|2928.63|2928.23|15913
1589296200000|2020-05-12 15:10:00|2933.63|2933.23|2932.13|2931.73|2934.13|2933.73|2931.88|2931.48|12779
1589296500000|2020-05-12 15:15:00|2931.88|2931.48|2931.88|2931.48|2933.38|2932.98|2930.38|2929.98|10146
1589296800000|2020-05-12 15:20:00|2931.75|2931.35|2932.13|2931.73|2934.63|2934.23|2930.38|2929.98|13290
1589297100000|2020-05-12 15:25:00|2931.88|2931.48|2930.88|2930.48|2935.13|2934.73|2930.13|2929.73|18363
1589297400000|2020-05-12 15:30:00|2930.63|2930.23|2927.38|2926.98|2933.38|2932.98|2926.88|2926.48|14588
1589297700000|2020-05-12 15:35:00|2927.13|2926.73|2928.13|2927.73|2929.13|2928.73|2926.38|2925.98|13137
1589298000000|2020-05-12 15:40:00|2928.38|2927.98|2927.13|2926.73|2928.88|2928.48|2926.38|2925.98|8856
1589298300000|2020-05-12 15:45:00|2927.63|2927.23|2924.38|2923.98|2928.13|2927.73|2923.38|2922.98|12238
1589298600000|2020-05-12 15:50:00|2924.63|2924.23|2926.88|2926.48|2927.38|2926.98|2924.13|2923.73|9896
1589298900000|2020-05-12 15:55:00|2926.63|2926.23|2929|2928.6|2929.38|2928.98|2926.38|2925.98|10124
1589299200000|2020-05-12 16:00:00|2929.13|2928.73|2929.5|2929.1|2930.13|2929.73|2927.13|2926.73|8512
1589299500000|2020-05-12 16:05:00|2929.63|2929.23|2927.13|2926.73|2929.63|2929.23|2927.13|2926.73|5436
1589299800000|2020-05-12 16:10:00|2926.88|2926.48|2926.13|2925.73|2926.88|2926.48|2924.13|2923.73|8823
1589300100000|2020-05-12 16:15:00|2926.38|2925.98|2927.38|2926.98|2927.38|2926.98|2923.63|2923.23|7921
1589300400000|2020-05-12 16:20:00|2926.88|2926.48|2927.13|2926.73|2928.13|2927.73|2925.13|2924.73|11411
1589300700000|2020-05-12 16:25:00|2926.88|2926.48|2928.63|2928.23|2929.38|2928.98|2926.63|2926.23|6027
1589301000000|2020-05-12 16:30:00|2928.38|2927.98|2927.38|2926.98|2930.13|2929.73|2926.38|2925.98|7597
1589301300000|2020-05-12 16:35:00|2927.13|2926.73|2929.38|2928.98|2929.63|2929.23|2926.38|2925.98|5796
1589301600000|2020-05-12 16:40:00|2929.45|2929.05|2927.7|2927.3|2929.45|2929.05|2926.45|2926.05|6538
1589301900000|2020-05-12 16:45:00|2927.57|2927.17|2927.95|2927.55|2929.2|2928.8|2927.2|2926.8|5625
1589302200000|2020-05-12 16:50:00|2927.7|2927.3|2926.95|2926.55|2927.95|2927.55|2925.7|2925.3|10036
1589302500000|2020-05-12 16:55:00|2927.2|2926.8|2928.95|2928.55|2930.2|2929.8|2926.95|2926.55|14825
1589302800000|2020-05-12 17:00:00|2928.7|2928.3|2923.95|2923.55|2929.45|2929.05|2922.45|2922.05|15372
1589303100000|2020-05-12 17:05:00|2923.82|2923.42|2924.45|2924.05|2925.7|2925.3|2923.7|2923.3|7904
1589303400000|2020-05-12 17:10:00|2924.2|2923.8|2917.95|2917.55|2924.2|2923.8|2917.45|2917.05|15881
1589303700000|2020-05-12 17:15:00|2918.2|2917.8|2914.45|2914.05|2919.7|2919.3|2913.95|2913.55|20882
1589304000000|2020-05-12 17:20:00|2913.95|2913.55|2910.45|2910.05|2915.45|2915.05|2910.2|2909.8|18311
1589304300000|2020-05-12 17:25:00|2910.2|2909.8|2911.95|2911.55|2913.45|2913.05|2908.95|2908.55|18697
1589304600000|2020-05-12 17:30:00|2912.2|2911.8|2914.2|2913.8|2914.45|2914.05|2910.95|2910.55|16926
1589304900000|2020-05-12 17:35:00|2914.45|2914.05|2914.7|2914.3|2915.95|2915.55|2912.45|2912.05|13057
1589305200000|2020-05-12 17:40:00|2914.2|2913.8|2913.7|2913.3|2915.45|2915.05|2912.7|2912.3|13542
1589305500000|2020-05-12 17:45:00|2913.45|2913.05|2915.7|2915.3|2916.7|2916.3|2913.2|2912.8|9133
1589305800000|2020-05-12 17:50:00|2915.45|2915.05|2917.7|2917.3|2917.7|2917.3|2914.95|2914.55|7225
1589306100000|2020-05-12 17:55:00|2917.45|2917.05|2918.7|2918.3|2918.7|2918.3|2916.7|2916.3|6625
1589306400000|2020-05-12 18:00:00|2918.57|2918.17|2916.7|2916.3|2919.45|2919.05|2915.95|2915.55|11961
1589306700000|2020-05-12 18:05:00|2916.95|2916.55|2914.95|2914.55|2917.45|2917.05|2914.45|2914.05|14349
1589307000000|2020-05-12 18:10:00|2915.2|2914.8|2910.45|2910.05|2915.2|2914.8|2910.45|2910.05|14618
1589307300000|2020-05-12 18:15:00|2910.2|2909.8|2908.95|2908.55|2911.7|2911.3|2906.7|2906.3|20629
1589307600000|2020-05-12 18:20:00|2909.2|2908.8|2912.45|2912.05|2912.7|2912.3|2909.2|2908.8|18864
1589307900000|2020-05-12 18:25:00|2912.2|2911.8|2912.45|2912.05|2913.2|2912.8|2911.2|2910.8|11805
1589308200000|2020-05-12 18:30:00|2912.2|2911.8|2911.95|2911.55|2912.7|2912.3|2908.7|2908.3|10182
1589308500000|2020-05-12 18:35:00|2911.7|2911.3|2914.45|2914.05|2915.45|2915.05|2909.45|2909.05|10775
1589308800000|2020-05-12 18:40:00|2914.2|2913.8|2910.7|2910.3|2914.95|2914.55|2906.32|2905.92|19409
1589309100000|2020-05-12 18:45:00|2910.95|2910.55|2910.95|2910.55|2912.45|2912.05|2909.2|2908.8|8910
1589309400000|2020-05-12 18:50:00|2910.7|2910.3|2915.45|2915.05|2915.7|2915.3|2910.2|2909.8|14400
1589309700000|2020-05-12 18:55:00|2914.95|2914.55|2914.45|2914.05|2916.45|2916.05|2913.7|2913.3|7659
1589310000000|2020-05-12 19:00:00|2914.2|2913.8|2912.45|2912.05|2915.2|2914.8|2911.45|2911.05|11705
1589310300000|2020-05-12 19:05:00|2912.32|2911.92|2912.95|2912.55|2914.45|2914.05|2911.45|2911.05|7732
1589310600000|2020-05-12 19:10:00|2912.7|2912.3|2906.95|2906.55|2912.7|2912.3|2906.2|2905.8|21814
1589310900000|2020-05-12 19:15:00|2906.7|2906.3|2904.2|2903.8|2909.7|2909.3|2903.7|2903.3|18078
1589311200000|2020-05-12 19:20:00|2904.03|2903.63|2899.78|2899.38|2905.03|2904.63|2899.78|2899.38|21592
1589311500000|2020-05-12 19:25:00|2899.53|2899.13|2900.53|2900.13|2902.78|2902.38|2899.53|2899.13|16704
1589311800000|2020-05-12 19:30:00|2900.28|2899.88|2898.03|2897.63|2902.78|2902.38|2896.78|2896.38|27215
1589312100000|2020-05-12 19:35:00|2898.53|2898.13|2894.53|2894.13|2898.78|2898.38|2892.03|2891.63|27748
1589312400000|2020-05-12 19:40:00|2894.28|2893.88|2884.53|2884.13|2894.28|2893.88|2883.53|2883.13|39277
1589312700000|2020-05-12 19:45:00|2884.28|2883.88|2880.9|2880.5|2887.28|2886.88|2880.78|2880.38|37182
1589313000000|2020-05-12 19:50:00|2881.28|2880.88|2877.28|2876.88|2881.28|2880.88|2874.28|2873.88|51444
1589313300000|2020-05-12 19:55:00|2877.53|2877.13|2869.03|2868.63|2880.53|2880.13|2869.03|2868.63|89404
1589313600000|2020-05-12 20:00:00|2868.83|2868.43|2862.93|2862.33|2869.68|2869.08|2861.43|2860.83|56985
1589313900000|2020-05-12 20:05:00|2862.43|2861.83|2865.43|2864.83|2865.93|2865.33|2861.18|2860.58|17369
1589314200000|2020-05-12 20:10:00|2865.68|2865.08|2859.8|2858.3|2866.43|2865.83|2858.18|2857.58|18264
1589314500000|2020-05-12 20:15:00|2859.76|2858.26|2859.33|2857.83|2860.65|2859.15|2859.04|2857.54|7
1589314800000|2020-05-12 20:20:00|2859.26|2857.76|2858.77|2857.27|2859.84|2858.34|2858.08|2856.58|0
1589315100000|2020-05-12 20:25:00|2858.62|2857.12|2858.41|2856.91|2859.02|2857.52|2858.01|2856.51|0
1589315400000|2020-05-12 20:30:00|2857.3|2856.7|2854.3|2853.7|2861.3|2860.7|2849.3|2848.7|13058
1589315700000|2020-05-12 20:35:00|2854.55|2853.95|2852.05|2851.45|2854.55|2853.95|2850.3|2849.7|4710
1589316000000|2020-05-12 20:40:00|2851.8|2851.2|2846.8|2846.2|2851.8|2851.2|2846.8|2846.2|4734
1589316300000|2020-05-12 20:45:00|2846.55|2845.95|2849.55|2848.95|2851.3|2850.7|2846.05|2845.45|3612
1589316600000|2020-05-12 20:50:00|2849.8|2849.2|2846.55|2845.95|2850.3|2849.7|2845.55|2844.95|3532
1589316900000|2020-05-12 20:55:00|2846.8|2846.2|2846.54|2845.04|2848.8|2848.2|2844.8|2844.2|4007
1589317200000|2020-05-12 21:00:00|2846.61|2845.11|2845.23|2843.73|2847.48|2845.98|2845.08|2843.58|0
1589317500000|2020-05-12 21:05:00|2845.26|2843.76|2843.97|2842.47|2845.3|2843.8|2843.83|2842.33|0
1589317800000|2020-05-12 21:10:00|2844.08|2842.58|2843.57|2842.07|2844.54|2843.04|2843.31|2841.81|0
1589318100000|2020-05-12 21:15:00|2843.6|2842.1|2844.32|2842.82|2844.32|2842.82|2843.01|2841.51|0
1589318400000|2020-05-12 21:20:00|2844.13|2842.63|2844.94|2843.44|2844.97|2843.47|2842.98|2841.48|0
1589318700000|2020-05-12 21:25:00|2844.9|2843.4|2845.74|2844.24|2845.74|2844.24|2844.61|2843.11|0
1589319000000|2020-05-12 21:30:00|2845.7|2844.2|2850.1|2848.6|2850.21|2848.71|2845.7|2844.2|0
1589319300000|2020-05-12 21:35:00|2850.03|2848.53|2849.37|2847.87|2850.91|2849.41|2849.37|2847.87|0
1589319600000|2020-05-12 21:40:00|2849.07|2847.57|2848.47|2846.97|2849.42|2847.92|2847.96|2846.46|0
1589319900000|2020-05-12 21:45:00|2848.51|2847.01|2849.2|2847.7|2849.3|2847.8|2848.33|2846.83|0
1589320200000|2020-05-12 21:50:00|2849.3|2847.8|2849.4|2847.9|2850.23|2848.73|2849.3|2847.8|0
1589320500000|2020-05-12 21:55:00|2849.44|2847.94|2848.06|2846.56|2849.8|2848.3|2848.06|2846.56|0
1589320800000|2020-05-12 22:00:00|2848.02|2846.52|2844.18|2843.58|2848.18|2847.58|2840.18|2839.58|6685
1589321100000|2020-05-12 22:05:00|2844.43|2843.83|2852.68|2852.08|2854.68|2854.08|2843.68|2843.08|4767
1589321400000|2020-05-12 22:10:00|2852.55|2851.95|2855.68|2855.08|2855.68|2855.08|2850.93|2850.33|1928
1589321700000|2020-05-12 22:15:00|2855.55|2854.95|2853.43|2852.83|2855.68|2855.08|2852.68|2852.08|1361
1589322000000|2020-05-12 22:20:00|2853.68|2853.08|2853.18|2852.58|2855.43|2854.83|2852.68|2852.08|1544
1589322300000|2020-05-12 22:25:00|2853.68|2853.08|2849.68|2849.08|2854.55|2853.95|2849.68|2849.08|1181
1589322600000|2020-05-12 22:30:00|2849.93|2849.33|2848.93|2848.33|2850.93|2850.33|2846.93|2846.33|1381
1589322900000|2020-05-12 22:35:00|2848.68|2848.08|2847.93|2847.33|2850.93|2850.33|2847.68|2847.08|1134
1589323200000|2020-05-12 22:40:00|2847.68|2847.08|2852.18|2851.58|2852.43|2851.83|2847.43|2846.83|1222
1589323500000|2020-05-12 22:45:00|2852.43|2851.83|2848.68|2848.08|2853.43|2852.83|2848.18|2847.58|1211
1589323800000|2020-05-12 22:50:00|2848.55|2847.95|2850.18|2849.58|2850.43|2849.83|2848.43|2847.83|723
1589324100000|2020-05-12 22:55:00|2850.3|2849.7|2849.18|2848.58|2851.18|2850.58|2849.18|2848.58|869
1589324400000|2020-05-12 23:00:00|2849.43|2848.83|2850.68|2850.08|2850.68|2850.08|2847.18|2846.58|1185
1589324700000|2020-05-12 23:05:00|2850.55|2849.95|2850.68|2850.08|2852.68|2852.08|2849.18|2848.58|1254
1589325000000|2020-05-12 23:10:00|2850.43|2849.83|2850.43|2849.83|2851.55|2850.95|2849.18|2848.58|733
1589325300000|2020-05-12 23:15:00|2850.68|2850.08|2851.18|2850.58|2852.43|2851.83|2850.3|2849.7|675
1589325600000|2020-05-12 23:20:00|2851.68|2851.08|2849.43|2848.83|2852.18|2851.58|2849.43|2848.83|943
1589325900000|2020-05-12 23:25:00|2849.68|2849.08|2850.43|2849.83|2850.43|2849.83|2848.43|2847.83|763
1589326200000|2020-05-12 23:30:00|2851.18|2850.58|2848.43|2847.83|2851.93|2851.33|2848.43|2847.83|972
1589326500000|2020-05-12 23:35:00|2848.3|2847.7|2840.18|2839.58|2848.3|2847.7|2837.18|2836.58|6596
1589326800000|2020-05-12 23:40:00|2840.43|2839.83|2836.68|2836.08|2842.18|2841.58|2835.68|2835.08|2889
1589327100000|2020-05-12 23:45:00|2836.93|2836.33|2836.55|2835.95|2837.93|2837.33|2834.43|2833.83|3421
1589327400000|2020-05-12 23:50:00|2836.68|2836.08|2835.43|2834.83|2838.18|2837.58|2834.93|2834.33|1868
1589327700000|2020-05-12 23:55:00|2835.55|2834.95|2836.18|2835.58|2836.68|2836.08|2833.93|2833.33|1509
1589328000000|2020-05-13 00:00:00|2836.43|2835.83|2840.68|2840.08|2840.68|2840.08|2835.68|2835.08|3124
1589328300000|2020-05-13 00:05:00|2840.93|2840.33|2838.18|2837.58|2841.68|2841.08|2837.68|2837.08|3453
1589328600000|2020-05-13 00:10:00|2837.93|2837.33|2835.43|2834.83|2838.18|2837.58|2832.18|2831.58|4264
1589328900000|2020-05-13 00:15:00|2835.68|2835.08|2840.18|2839.58|2840.68|2840.08|2835.68|2835.08|3487
1589329200000|2020-05-13 00:20:00|2840.05|2839.45|2841.43|2840.83|2843.18|2842.58|2839.68|2839.08|4345
1589329500000|2020-05-13 00:25:00|2840.93|2840.33|2842.3|2841.7|2842.68|2842.08|2839.93|2839.33|1679
1589329800000|2020-05-13 00:30:00|2842.18|2841.58|2844.43|2843.83|2845.8|2845.2|2842.18|2841.58|2390
1589330100000|2020-05-13 00:35:00|2844.55|2843.95|2843.18|2842.58|2845.43|2844.83|2841.43|2840.83|1677
1589330400000|2020-05-13 00:40:00|2843.43|2842.83|2846.68|2846.08|2847.18|2846.58|2843.18|2842.58|1904
1589330700000|2020-05-13 00:45:00|2846.93|2846.33|2847.93|2847.33|2848.68|2848.08|2845.68|2845.08|1985
1589331000000|2020-05-13 00:50:00|2848.18|2847.58|2845.43|2844.83|2848.18|2847.58|2844.68|2844.08|1474
1589331300000|2020-05-13 00:55:00|2845.18|2844.58|2846.43|2845.83|2846.43|2845.83|2843.93|2843.33|1425
1589331600000|2020-05-13 01:00:00|2846.68|2846.08|2848.68|2848.08|2849.43|2848.83|2846.68|2846.08|2564
1589331900000|2020-05-13 01:05:00|2848.93|2848.33|2844.68|2844.08|2849.43|2848.83|2844.18|2843.58|3418
1589332200000|2020-05-13 01:10:00|2844.93|2844.33|2844.68|2844.08|2844.93|2844.33|2842.43|2841.83|1812
1589332500000|2020-05-13 01:15:00|2844.43|2843.83|2841.8|2841.2|2844.68|2844.08|2841.43|2840.83|2239
1589332800000|2020-05-13 01:20:00|2841.68|2841.08|2842.68|2842.08|2844.18|2843.58|2841.18|2840.58|2104
1589333100000|2020-05-13 01:25:00|2842.43|2841.83|2845.43|2844.83|2846.68|2846.08|2842.43|2841.83|1699
1589333400000|2020-05-13 01:30:00|2845.68|2845.08|2841.43|2840.83|2845.68|2845.08|2839.93|2839.33|2399
1589333700000|2020-05-13 01:35:00|2841.18|2840.58|2842.93|2842.33|2843.93|2843.33|2839.93|2839.33|2019
1589334000000|2020-05-13 01:40:00|2843.18|2842.58|2842.18|2841.58|2844.3|2843.7|2841.18|2840.58|1240
1589334300000|2020-05-13 01:45:00|2841.93|2841.33|2841.68|2841.08|2843.68|2843.08|2841.43|2840.83|1076
1589334600000|2020-05-13 01:50:00|2841.93|2841.33|2846.43|2845.83|2847.18|2846.58|2841.68|2841.08|2114
1589334900000|2020-05-13 01:55:00|2846.68|2846.08|2847.43|2846.83|2848.18|2847.58|2846.43|2845.83|1965
1589335200000|2020-05-13 02:00:00|2847.68|2847.08|2850.3|2849.7|2850.68|2850.08|2846.93|2846.33|2767
1589335500000|2020-05-13 02:05:00|2850.18|2849.58|2851.3|2850.7|2851.68|2851.08|2850.18|2849.58|1885
1589335800000|2020-05-13 02:10:00|2851.18|2850.58|2851.43|2850.83|2851.68|2851.08|2850.43|2849.83|1371
1589336100000|2020-05-13 02:15:00|2851.18|2850.58|2851.18|2850.58|2852.68|2852.08|2849.93|2849.33|1624
1589336400000|2020-05-13 02:20:00|2851.43|2850.83|2851.18|2850.58|2851.43|2850.83|2850.18|2849.58|828
1589336700000|2020-05-13 02:25:00|2851.43|2850.83|2852.43|2851.83|2853.43|2852.83|2851.18|2850.58|1246
1589337000000|2020-05-13 02:30:00|2852.18|2851.58|2855.18|2854.58|2855.43|2854.83|2851.18|2850.58|1583
1589337300000|2020-05-13 02:35:00|2855.05|2854.45|2854.93|2854.33|2855.55|2854.95|2854.43|2853.83|1336
1589337600000|2020-05-13 02:40:00|2855.05|2854.45|2857.18|2856.58|2857.18|2856.58|2854.93|2854.33|3147
1589337900000|2020-05-13 02:45:00|2857.05|2856.45|2855.18|2854.58|2857.18|2856.58|2855.18|2854.58|1289
1589338200000|2020-05-13 02:50:00|2855.3|2854.7|2855.93|2855.33|2856.68|2856.08|2855.18|2854.58|852
1589338500000|2020-05-13 02:55:00|2855.8|2855.2|2854.18|2853.58|2856.18|2855.58|2853.68|2853.08|1162
1589338800000|2020-05-13 03:00:00|2854.43|2853.83|2855.93|2855.33|2855.93|2855.33|2853.18|2852.58|1234
1589339100000|2020-05-13 03:05:00|2855.8|2855.2|2856.68|2856.08|2857.43|2856.83|2855.18|2854.58|1085
1589339400000|2020-05-13 03:10:00|2856.55|2855.95|2854.68|2854.08|2856.68|2856.08|2854.43|2853.83|1241
1589339700000|2020-05-13 03:15:00|2854.93|2854.33|2854.93|2854.33|2855.8|2855.2|2854.43|2853.83|747
1589340000000|2020-05-13 03:20:00|2854.68|2854.08|2855.93|2855.33|2855.93|2855.33|2853.43|2852.83|740
1589340300000|2020-05-13 03:25:00|2856.18|2855.58|2856.68|2856.08|2856.68|2856.08|2855.93|2855.33|643
1589340600000|2020-05-13 03:30:00|2856.43|2855.83|2856.93|2856.33|2858.18|2857.58|2856.43|2855.83|1333
1589340900000|2020-05-13 03:35:00|2857.05|2856.45|2858.68|2858.08|2858.68|2858.08|2856.68|2856.08|870
1589341200000|2020-05-13 03:40:00|2858.55|2857.95|2859.43|2858.83|2859.68|2859.08|2858.18|2857.58|1066
1589341500000|2020-05-13 03:45:00|2859.68|2859.08|2859.93|2859.33|2860.68|2860.08|2859.68|2859.08|1345
1589341800000|2020-05-13 03:50:00|2860.18|2859.58|2860.18|2859.58|2860.68|2860.08|2859.68|2859.08|804
1589342100000|2020-05-13 03:55:00|2859.93|2859.33|2860.68|2860.08|2860.68|2860.08|2859.43|2858.83|766
1589342400000|2020-05-13 04:00:00|2860.55|2859.95|2859.68|2859.08|2860.68|2860.08|2859.18|2858.58|663
1589342700000|2020-05-13 04:05:00|2859.93|2859.33|2857.68|2857.08|2860.18|2859.58|2857.68|2857.08|1002
1589343000000|2020-05-13 04:10:00|2857.93|2857.33|2858.43|2857.83|2858.68|2858.08|2857.68|2857.08|597
1589343300000|2020-05-13 04:15:00|2858.3|2857.7|2858.43|2857.83|2858.93|2858.33|2857.93|2857.33|435
1589343600000|2020-05-13 04:20:00|2858.18|2857.58|2860.68|2860.08|2860.68|2860.08|2857.93|2857.33|554
1589343900000|2020-05-13 04:25:00|2860.43|2859.83|2861.43|2860.83|2861.68|2861.08|2860.05|2859.45|1155
1589344200000|2020-05-13 04:30:00|2861.68|2861.08|2861.93|2861.33|2863.43|2862.83|2861.68|2861.08|1351
1589344500000|2020-05-13 04:35:00|2862.18|2861.58|2862.68|2862.08|2862.68|2862.08|2861.43|2860.83|492
1589344800000|2020-05-13 04:40:00|2862.93|2862.33|2863.93|2863.33|2864.43|2863.83|2862.43|2861.83|1033
1589345100000|2020-05-13 04:45:00|2863.68|2863.08|2864.93|2864.33|2865.43|2864.83|2863.55|2862.95|865
1589345400000|2020-05-13 04:50:00|2864.68|2864.08|2864.93|2864.33|2865.43|2864.83|2864.18|2863.58|859
1589345700000|2020-05-13 04:55:00|2865.18|2864.58|2865.43|2864.83|2865.68|2865.08|2864.93|2864.33|630
1589346000000|2020-05-13 05:00:00|2865.68|2865.08|2864.68|2864.08|2866.43|2865.83|2864.18|2863.58|1573
1589346300000|2020-05-13 05:05:00|2864.8|2864.2|2864.43|2863.83|2865.68|2865.08|2864.43|2863.83|660
1589346600000|2020-05-13 05:10:00|2864.68|2864.08|2864.68|2864.08|2864.93|2864.33|2863.43|2862.83|854
1589346900000|2020-05-13 05:15:00|2864.18|2863.58|2863.18|2862.58|2864.68|2864.08|2863.18|2862.58|1134
1589347200000|2020-05-13 05:20:00|2863.68|2863.08|2864.18|2863.58|2864.18|2863.58|2863.55|2862.95|860
1589347500000|2020-05-13 05:25:00|2864.05|2863.45|2863.43|2862.83|2864.18|2863.58|2862.43|2861.83|628
1589347800000|2020-05-13 05:30:00|2863.55|2862.95|2865.43|2864.83|2866.68|2866.08|2862.93|2862.33|1603
1589348100000|2020-05-13 05:35:00|2865.68|2865.08|2864.93|2864.33|2865.68|2865.08|2863.18|2862.58|1106
1589348400000|2020-05-13 05:40:00|2865.05|2864.45|2865.18|2864.58|2865.93|2865.33|2864.93|2864.33|808
1589348700000|2020-05-13 05:45:00|2865.43|2864.83|2862.43|2861.83|2865.68|2865.08|2862.43|2861.83|1017
1589349000000|2020-05-13 05:50:00|2862.18|2861.58|2854.05|2853.45|2862.68|2862.08|2852.43|2851.83|4372
1589349300000|2020-05-13 05:55:00|2853.68|2853.08|2858.68|2858.08|2859.18|2858.58|2853.43|2852.83|2000
1589349600000|2020-05-13 06:00:00|2858.18|2857.58|2862.18|2861.58|2863.68|2863.08|2856.93|2856.33|2530
1589349900000|2020-05-13 06:05:00|2861.93|2861.33|2863.05|2862.45|2863.18|2862.58|2860.18|2859.58|2149
1589350200000|2020-05-13 06:10:00|2863.18|2862.58|2868.93|2868.33|2869.43|2868.83|2862.93|2862.33|2985
1589350500000|2020-05-13 06:15:00|2869.18|2868.58|2870.68|2870.08|2870.68|2870.08|2868.18|2867.58|1502
1589350800000|2020-05-13 06:20:00|2870.93|2870.33|2868.93|2868.33|2870.93|2870.33|2868.18|2867.58|1817
1589351100000|2020-05-13 06:25:00|2868.68|2868.08|2869.68|2869.08|2870.18|2869.58|2868.68|2868.08|881
1589351400000|2020-05-13 06:30:00|2869.43|2868.83|2870.43|2869.83|2870.68|2870.08|2869.43|2868.83|1140
1589351700000|2020-05-13 06:35:00|2870.18|2869.58|2871.43|2870.83|2871.68|2871.08|2869.43|2868.83|1195
1589352000000|2020-05-13 06:40:00|2871.18|2870.58|2871.18|2870.58|2871.68|2871.08|2870.18|2869.58|860
1589352300000|2020-05-13 06:45:00|2871.43|2870.83|2866.8|2866.2|2871.68|2871.08|2866.43|2865.83|1787
1589352600000|2020-05-13 06:50:00|2866.68|2866.08|2867.18|2866.58|2868.68|2868.08|2865.68|2865.08|1261
1589352900000|2020-05-13 06:55:00|2867.43|2866.83|2870.43|2869.83|2870.93|2870.33|2867.43|2866.83|1640
1589353200000|2020-05-13 07:00:00|2870.68|2870.08|2866.43|2865.83|2870.93|2870.33|2865.43|2864.83|3597
1589353500000|2020-05-13 07:05:00|2866.68|2866.08|2865.18|2864.58|2868.43|2867.83|2864.93|2864.33|2996
1589353800000|2020-05-13 07:10:00|2864.93|2864.33|2862.68|2862.08|2864.93|2864.33|2860.43|2859.83|4134
1589354100000|2020-05-13 07:15:00|2862.55|2861.95|2861.68|2861.08|2862.68|2862.08|2859.68|2859.08|2609
1589354400000|2020-05-13 07:20:00|2861.43|2860.83|2862.93|2862.33|2864.93|2864.33|2860.18|2859.58|2498
1589354700000|2020-05-13 07:25:00|2862.68|2862.08|2858.18|2857.58|2864.18|2863.58|2857.18|2856.58|3307
1589355000000|2020-05-13 07:30:00|2857.93|2857.33|2857.43|2856.83|2858.68|2858.08|2855.18|2854.58|4586
1589355300000|2020-05-13 07:35:00|2857.18|2856.58|2854.43|2853.83|2857.43|2856.83|2853.18|2852.58|4250
1589355600000|2020-05-13 07:40:00|2854.18|2853.58|2860.68|2860.08|2860.68|2860.08|2852.93|2852.33|4902
1589355900000|2020-05-13 07:45:00|2860.43|2859.83|2860.18|2859.58|2860.68|2860.08|2858.43|2857.83|3891
1589356200000|2020-05-13 07:50:00|2860.05|2859.45|2862.18|2861.58|2862.68|2862.08|2858.93|2858.33|2965
1589356500000|2020-05-13 07:55:00|2862.43|2861.83|2860.18|2859.58|2863.43|2862.83|2859.93|2859.33|3447
1589356800000|2020-05-13 08:00:00|2859.93|2859.33|2855.93|2855.33|2860.68|2860.08|2854.93|2854.33|3499
1589357100000|2020-05-13 08:05:00|2856.05|2855.45|2860.18|2859.58|2861.43|2860.83|2856.05|2855.45|3292
1589357400000|2020-05-13 08:10:00|2860.43|2859.83|2864.68|2864.08|2865.05|2864.45|2859.68|2859.08|3091
1589357700000|2020-05-13 08:15:00|2864.93|2864.33|2863.68|2863.08|2865.43|2864.83|2862.93|2862.33|2150
1589358000000|2020-05-13 08:20:00|2864.18|2863.58|2864.68|2864.08|2866.93|2866.33|2863.93|2863.33|2490
1589358300000|2020-05-13 08:25:00|2864.93|2864.33|2865.93|2865.33|2865.93|2865.33|2862.8|2862.2|2256
1589358600000|2020-05-13 08:30:00|2866.43|2865.83|2867.68|2867.08|2868.05|2867.45|2864.93|2864.33|1951
1589358900000|2020-05-13 08:35:00|2867.43|2866.83|2867.43|2866.83|2869.43|2868.83|2866.68|2866.08|2561
1589359200000|2020-05-13 08:40:00|2867.68|2867.08|2866.18|2865.58|2867.93|2867.33|2864.43|2863.83|1881
1589359500000|2020-05-13 08:45:00|2866.43|2865.83|2862.93|2862.33|2866.43|2865.83|2862.68|2862.08|1236
1589359800000|2020-05-13 08:50:00|2862.8|2862.2|2859.93|2859.33|2863.43|2862.83|2859.18|2858.58|1894
1589360100000|2020-05-13 08:55:00|2860.18|2859.58|2858.43|2857.83|2861.18|2860.58|2857.43|2856.83|2643
1589360400000|2020-05-13 09:00:00|2857.93|2857.33|2856.43|2855.83|2858.18|2857.58|2855.68|2855.08|2894
1589360700000|2020-05-13 09:05:00|2856.68|2856.08|2862.43|2861.83|2862.68|2862.08|2856.68|2856.08|2499
1589361000000|2020-05-13 09:10:00|2862.68|2862.08|2860.68|2860.08|2864.18|2863.58|2860.43|2859.83|2435
1589361300000|2020-05-13 09:15:00|2860.43|2859.83|2865.93|2865.33|2866.93|2866.33|2860.18|2859.58|3589
1589361600000|2020-05-13 09:20:00|2865.68|2865.08|2866.68|2866.08|2868.18|2867.58|2865.05|2864.45|3018
1589361900000|2020-05-13 09:25:00|2866.93|2866.33|2863.43|2862.83|2867.18|2866.58|2863.43|2862.83|2955
1589362200000|2020-05-13 09:30:00|2863.18|2862.58|2865.93|2865.33|2865.93|2865.33|2860.43|2859.83|4431
1589362500000|2020-05-13 09:35:00|2866.18|2865.58|2867.43|2866.83|2868.18|2867.58|2865.93|2865.33|2381
1589362800000|2020-05-13 09:40:00|2867.68|2867.08|2867.93|2867.33|2868.93|2868.33|2866.43|2865.83|2936
1589363100000|2020-05-13 09:45:00|2868.18|2867.58|2870.68|2870.08|2871.18|2870.58|2867.18|2866.58|2859
1589363400000|2020-05-13 09:50:00|2870.93|2870.33|2875.18|2874.58|2875.68|2875.08|2870.93|2870.33|4999
1589363700000|2020-05-13 09:55:00|2875.43|2874.83|2873.18|2872.58|2875.68|2875.08|2872.93|2872.33|3560
1589364000000|2020-05-13 10:00:00|2872.93|2872.33|2878.68|2878.08|2879.93|2879.33|2872.43|2871.83|6696
1589364300000|2020-05-13 10:05:00|2878.55|2877.95|2877.18|2876.58|2878.68|2878.08|2876.43|2875.83|2416
1589364600000|2020-05-13 10:10:00|2877.43|2876.83|2877.68|2877.08|2878.18|2877.58|2876.68|2876.08|2943
1589364900000|2020-05-13 10:15:00|2877.43|2876.83|2876.43|2875.83|2878.18|2877.58|2875.43|2874.83|1773
1589365200000|2020-05-13 10:20:00|2876.68|2876.08|2877.93|2877.33|2878.93|2878.33|2876.68|2876.08|2721
1589365500000|2020-05-13 10:25:00|2877.18|2876.58|2877.68|2877.08|2879.18|2878.58|2877.18|2876.58|1563
1589365800000|2020-05-13 10:30:00|2877.93|2877.33|2875.43|2874.83|2877.93|2877.33|2875.43|2874.83|2022
1589366100000|2020-05-13 10:35:00|2875.55|2874.95|2875.43|2874.83|2876.18|2875.58|2874.93|2874.33|1361
1589366400000|2020-05-13 10:40:00|2875.68|2875.08|2875.18|2874.58|2876.18|2875.58|2874.68|2874.08|1283
1589366700000|2020-05-13 10:45:00|2874.93|2874.33|2873.18|2872.58|2875.18|2874.58|2872.93|2872.33|3033
1589367000000|2020-05-13 10:50:00|2873.43|2872.83|2874.05|2873.45|2874.68|2874.08|2873.18|2872.58|2417
1589367300000|2020-05-13 10:55:00|2874.18|2873.58|2876.68|2876.08|2876.68|2876.08|2873.93|2873.33|2378
1589367600000|2020-05-13 11:00:00|2876.43|2875.83|2875.18|2874.58|2877.18|2876.58|2874.68|2874.08|2367
1589367900000|2020-05-13 11:05:00|2875.05|2874.45|2872.93|2872.33|2875.05|2874.45|2872.55|2871.95|1653
1589368200000|2020-05-13 11:10:00|2872.68|2872.08|2874.18|2873.58|2874.18|2873.58|2872.68|2872.08|1439
1589368500000|2020-05-13 11:15:00|2873.93|2873.33|2873.93|2873.33|2874.43|2873.83|2873.18|2872.58|987
1589368800000|2020-05-13 11:20:00|2873.8|2873.2|2874.93|2874.33|2875.68|2875.08|2873.68|2873.08|865
1589369100000|2020-05-13 11:25:00|2875.18|2874.58|2876.43|2875.83|2877.43|2876.83|2874.93|2874.33|1520
1589369400000|2020-05-13 11:30:00|2876.68|2876.08|2877.93|2877.33|2878.18|2877.58|2876.18|2875.58|2617
1589369700000|2020-05-13 11:35:00|2878.05|2877.45|2876.18|2875.58|2878.18|2877.58|2875.05|2874.45|1837
1589370000000|2020-05-13 11:40:00|2875.93|2875.33|2877.68|2877.08|2877.68|2877.08|2875.3|2874.7|1050
1589370300000|2020-05-13 11:45:00|2877.93|2877.33|2880.43|2879.83|2880.93|2880.33|2877.93|2877.33|3946
1589370600000|2020-05-13 11:50:00|2880.68|2880.08|2879.93|2879.33|2881.68|2881.08|2879.8|2879.2|3242
1589370900000|2020-05-13 11:55:00|2880.05|2879.45|2880.43|2879.83|2883.18|2882.58|2879.93|2879.33|4172
1589371200000|2020-05-13 12:00:00|2879.68|2879.08|2880.18|2879.58|2882.18|2881.58|2879.68|2879.08|3417
1589371500000|2020-05-13 12:05:00|2879.93|2879.33|2877.18|2876.58|2879.93|2879.33|2876.93|2876.33|3699
1589371800000|2020-05-13 12:10:00|2877.05|2876.45|2877.93|2877.33|2878.68|2878.08|2876.43|2875.83|2932
1589372100000|2020-05-13 12:15:00|2877.8|2877.2|2880.18|2879.58|2880.68|2880.08|2877.68|2877.08|3410
1589372400000|2020-05-13 12:20:00|2880.05|2879.45|2878.68|2878.08|2880.18|2879.58|2877.43|2876.83|2421
1589372700000|2020-05-13 12:25:00|2878.55|2877.95|2879.3|2878.7|2879.93|2879.33|2878.55|2877.95|1721
1589373000000|2020-05-13 12:30:00|2879.43|2878.83|2876.93|2876.33|2881.05|2880.45|2876.68|2876.08|3932
1589373300000|2020-05-13 12:35:00|2876.68|2876.08|2873.68|2873.08|2876.68|2876.08|2871.18|2870.58|8689
1589373600000|2020-05-13 12:40:00|2873.93|2873.33|2873.18|2872.58|2874.93|2874.33|2873.05|2872.45|4393
1589373900000|2020-05-13 12:45:00|2873.68|2873.08|2871.8|2871.2|2875.68|2875.08|2871.68|2871.08|8626
1589374200000|2020-05-13 12:50:00|2871.68|2871.08|2874.43|2873.83|2875.43|2874.83|2871.68|2871.08|4500
1589374500000|2020-05-13 12:55:00|2874.18|2873.58|2872.68|2872.08|2875.43|2874.83|2872.43|2871.83|4143
1589374800000|2020-05-13 13:00:00|2872.43|2871.83|2861.43|2860.83|2872.43|2871.83|2861.18|2860.58|21158
1589375100000|2020-05-13 13:05:00|2860.93|2860.33|2853.43|2852.83|2862.43|2861.83|2851.68|2851.08|21117
1589375400000|2020-05-13 13:10:00|2853.68|2853.08|2860.93|2860.33|2862.68|2862.08|2853.18|2852.58|12877
1589375700000|2020-05-13 13:15:00|2861.05|2860.45|2862.55|2861.95|2863.93|2863.33|2860.93|2860.33|6647
1589376000000|2020-05-13 13:20:00|2862.68|2862.08|2860.18|2859.58|2864.18|2863.58|2859.43|2858.83|8286
1589376300000|2020-05-13 13:25:00|2860.43|2859.83|2864.43|2863.83|2865.43|2864.83|2860.18|2859.58|9814
1589376600000|2020-05-13 13:30:00|2864.33|2863.93|2848.83|2848.43|2867.08|2866.68|2848.58|2848.18|52745
1589376900000|2020-05-13 13:35:00|2848.33|2847.93|2850.83|2850.43|2851.08|2850.68|2840.08|2839.68|48705
1589377200000|2020-05-13 13:40:00|2850.58|2850.18|2844.83|2844.43|2852.33|2851.93|2844.58|2844.18|35904
1589377500000|2020-05-13 13:45:00|2844.33|2843.93|2854.08|2853.68|2854.33|2853.93|2842.08|2841.68|30373
1589377800000|2020-05-13 13:50:00|2853.83|2853.43|2851.08|2850.68|2855.58|2855.18|2848.08|2847.68|21948
1589378100000|2020-05-13 13:55:00|2851.33|2850.93|2851.83|2851.43|2853.83|2853.43|2845.83|2845.43|30014
1589378400000|2020-05-13 14:00:00|2851.58|2851.18|2860.33|2859.93|2862.08|2861.68|2851.08|2850.68|34076
1589378700000|2020-05-13 14:05:00|2860.58|2860.18|2860.83|2860.43|2864.08|2863.68|2859.95|2859.55|22728
1589379000000|2020-05-13 14:10:00|2860.8|2860.4|2859.55|2859.15|2863.05|2862.65|2859.05|2858.65|24025
1589379300000|2020-05-13 14:15:00|2859.8|2859.4|2859.3|2858.9|2862.05|2861.65|2858.3|2857.9|21445
1589379600000|2020-05-13 14:20:00|2859.05|2858.65|2855.3|2854.9|2860.05|2859.65|2854.05|2853.65|20704
1589379900000|2020-05-13 14:25:00|2855.05|2854.65|2866.55|2866.15|2868.05|2867.65|2854.05|2853.65|31535
1589380200000|2020-05-13 14:30:00|2866.8|2866.4|2872.05|2871.65|2875.3|2874.9|2865.3|2864.9|34086
1589380500000|2020-05-13 14:35:00|2872.55|2872.15|2868.05|2867.65|2873.8|2873.4|2867.05|2866.65|21979
1589380800000|2020-05-13 14:40:00|2868.55|2868.15|2865.8|2865.4|2870.55|2870.15|2865.05|2864.65|15028
1589381100000|2020-05-13 14:45:00|2865.3|2864.9|2861.55|2861.15|2865.55|2865.15|2861.3|2860.9|16712
1589381400000|2020-05-13 14:50:00|2861.3|2860.9|2860.8|2860.4|2864.3|2863.9|2859.05|2858.65|16611
1589381700000|2020-05-13 14:55:00|2860.67|2860.27|2851.05|2850.65|2860.67|2860.27|2849.3|2848.9|24586
1589382000000|2020-05-13 15:00:00|2851.3|2850.9|2852.55|2852.15|2853.3|2852.9|2849.3|2848.9|18622
1589382300000|2020-05-13 15:05:00|2852.3|2851.9|2850.8|2850.4|2854.55|2854.15|2847.55|2847.15|25257
1589382600000|2020-05-13 15:10:00|2850.67|2850.27|2855.8|2855.4|2855.8|2855.4|2850.67|2850.27|13950
1589382900000|2020-05-13 15:15:00|2855.55|2855.15|2846.8|2846.4|2857.3|2856.9|2846.3|2845.9|20098
1589383200000|2020-05-13 15:20:00|2846.55|2846.15|2839.55|2839.15|2846.8|2846.4|2837.8|2837.4|31838
1589383500000|2020-05-13 15:25:00|2839.42|2839.02|2843.3|2842.9|2843.3|2842.9|2836.05|2835.65|26887
1589383800000|2020-05-13 15:30:00|2843.05|2842.65|2840.8|2840.4|2846.05|2845.65|2838.8|2838.4|23241
1589384100000|2020-05-13 15:35:00|2841.05|2840.65|2836.05|2835.65|2841.55|2841.15|2831.55|2831.15|31270
1589384400000|2020-05-13 15:40:00|2835.8|2835.4|2829.05|2828.65|2836.8|2836.4|2827.67|2827.27|28618
1589384700000|2020-05-13 15:45:00|2828.8|2828.4|2823.05|2822.65|2829.55|2829.15|2821.55|2821.15|32996
1589385000000|2020-05-13 15:50:00|2823.55|2823.15|2818.05|2817.65|2826.17|2825.77|2817.05|2816.65|36924
1589385300000|2020-05-13 15:55:00|2817.3|2816.9|2822.05|2821.65|2822.55|2822.15|2815.3|2814.9|39087
1589385600000|2020-05-13 16:00:00|2822.3|2821.9|2813.3|2812.9|2825.8|2825.4|2813.3|2812.9|38819
1589385900000|2020-05-13 16:05:00|2813.55|2813.15|2808.3|2807.9|2817.3|2816.9|2808.3|2807.9|35416
1589386200000|2020-05-13 16:10:00|2808.55|2808.15|2807.55|2807.15|2812.8|2812.4|2805.8|2805.4|37382
1589386500000|2020-05-13 16:15:00|2807.3|2806.9|2800.55|2800.15|2809.05|2808.65|2799.55|2799.15|37746
1589386800000|2020-05-13 16:20:00|2800.3|2799.9|2807.8|2807.4|2810.3|2809.9|2800.3|2799.9|30364
1589387100000|2020-05-13 16:25:00|2807.55|2807.15|2814.8|2814.4|2815.05|2814.65|2804.92|2804.52|25124
1589387400000|2020-05-13 16:30:00|2814.55|2814.15|2816.55|2816.15|2817.8|2817.4|2810.55|2810.15|25671
1589387700000|2020-05-13 16:35:00|2816.8|2816.4|2818.05|2817.65|2818.3|2817.9|2812.3|2811.9|23902
1589388000000|2020-05-13 16:40:00|2817.88|2817.48|2813.38|2812.98|2817.88|2817.48|2812.38|2811.98|25941
1589388300000|2020-05-13 16:45:00|2813.63|2813.23|2820.88|2820.48|2822.13|2821.73|2813.63|2813.23|26968
1589388600000|2020-05-13 16:50:00|2821.13|2820.73|2820.88|2820.48|2822.38|2821.98|2818.5|2818.1|15781
1589388900000|2020-05-13 16:55:00|2820.63|2820.23|2820.38|2819.98|2822.38|2821.98|2817.63|2817.23|12505
1589389200000|2020-05-13 17:00:00|2820.13|2819.73|2812.13|2811.73|2821.63|2821.23|2812.13|2811.73|17969
1589389500000|2020-05-13 17:05:00|2812.38|2811.98|2809.63|2809.23|2814.13|2813.73|2807.38|2806.98|17305
1589389800000|2020-05-13 17:10:00|2809.38|2808.98|2818.13|2817.73|2819.63|2819.23|2809.38|2808.98|18294
1589390100000|2020-05-13 17:15:00|2818.38|2817.98|2822.38|2821.98|2823.88|2823.48|2814.63|2814.23|16636
1589390400000|2020-05-13 17:20:00|2822.13|2821.73|2815.88|2815.48|2822.38|2821.98|2815.63|2815.23|13825
1589390700000|2020-05-13 17:25:00|2815.38|2814.98|2817.38|2816.98|2819.13|2818.73|2813.13|2812.73|14827
1589391000000|2020-05-13 17:30:00|2817.13|2816.73|2813.88|2813.48|2818.38|2817.98|2812.63|2812.23|11496
1589391300000|2020-05-13 17:35:00|2813.63|2813.23|2817.63|2817.23|2817.63|2817.23|2812.63|2812.23|14649
1589391600000|2020-05-13 17:40:00|2817.88|2817.48|2815.38|2814.98|2819.88|2819.48|2812.63|2812.23|16734
1589391900000|2020-05-13 17:45:00|2815.63|2815.23|2816.38|2815.98|2818.38|2817.98|2813.13|2812.73|12425
1589392200000|2020-05-13 17:50:00|2816.63|2816.23|2809.88|2809.48|2816.88|2816.48|2809.38|2808.98|12790
1589392500000|2020-05-13 17:55:00|2810.13|2809.73|2810.88|2810.48|2811.88|2811.48|2809.38|2808.98|8180
1589392800000|2020-05-13 18:00:00|2810.75|2810.35|2804.63|2804.23|2811.63|2811.23|2804.63|2804.23|17872
1589393100000|2020-05-13 18:05:00|2804.88|2804.48|2812.38|2811.98|2812.88|2812.48|2804.88|2804.48|11464
1589393400000|2020-05-13 18:10:00|2812.13|2811.73|2814.63|2814.23|2817.88|2817.48|2810.13|2809.73|14334
1589393700000|2020-05-13 18:15:00|2814.88|2814.48|2816.13|2815.73|2821.13|2820.73|2813.63|2813.23|19637
1589394000000|2020-05-13 18:20:00|2816.38|2815.98|2813.13|2812.73|2819.63|2819.23|2812.13|2811.73|21316
1589394300000|2020-05-13 18:25:00|2813.38|2812.98|2810.13|2809.73|2815.38|2814.98|2809.63|2809.23|14991
1589394600000|2020-05-13 18:30:00|2809.88|2809.48|2807.88|2807.48|2812.13|2811.73|2807.88|2807.48|16759
1589394900000|2020-05-13 18:35:00|2808.13|2807.73|2808.63|2808.23|2812.13|2811.73|2806.63|2806.23|17447
1589395200000|2020-05-13 18:40:00|2808.38|2807.98|2803.63|2803.23|2809.38|2808.98|2803.38|2802.98|16390
1589395500000|2020-05-13 18:45:00|2803.88|2803.48|2806.88|2806.48|2809.13|2808.73|2802.88|2802.48|17307
1589395800000|2020-05-13 18:50:00|2806.63|2806.23|2805.13|2804.73|2808.13|2807.73|2803.88|2803.48|13700
1589396100000|2020-05-13 18:55:00|2804.88|2804.48|2799.88|2799.48|2806.38|2805.98|2799.88|2799.48|15514
1589396400000|2020-05-13 19:00:00|2800.38|2799.98|2814.13|2813.73|2815.38|2814.98|2800.38|2799.98|37546
1589396700000|2020-05-13 19:05:00|2813.88|2813.48|2805.88|2805.48|2814.13|2813.73|2803.63|2803.23|28351
1589397000000|2020-05-13 19:10:00|2806.13|2805.73|2804.38|2803.98|2809.88|2809.48|2802.13|2801.73|18572
1589397300000|2020-05-13 19:15:00|2804.13|2803.73|2805.88|2805.48|2806.13|2805.73|2801.63|2801.23|18450
1589397600000|2020-05-13 19:20:00|2805.63|2805.23|2794.88|2794.48|2807.13|2806.73|2794.63|2794.23|33223
1589397900000|2020-05-13 19:25:00|2795.38|2794.98|2801.38|2800.98|2803.38|2802.98|2792.63|2792.23|34034
1589398200000|2020-05-13 19:30:00|2800.88|2800.48|2806.88|2806.48|2809.38|2808.98|2797.63|2797.23|28235
1589398500000|2020-05-13 19:35:00|2806.63|2806.23|2805.88|2805.48|2811.38|2810.98|2803.38|2802.98|29476
1589398800000|2020-05-13 19:40:00|2806.13|2805.73|2808.38|2807.98|2811.13|2810.73|2806.13|2805.73|23666
1589399100000|2020-05-13 19:45:00|2808.13|2807.73|2813.63|2813.23|2815.63|2815.23|2804.13|2803.73|26648
1589399400000|2020-05-13 19:50:00|2813.13|2812.73|2818.63|2818.23|2823.13|2822.73|2813.13|2812.73|47241
1589399700000|2020-05-13 19:55:00|2818.38|2817.98|2819.13|2818.73|2824.13|2823.73|2815.88|2815.48|96897
1589400000000|2020-05-13 20:00:00|2819.38|2818.98|2825.13|2824.53|2825.63|2825.03|2815.13|2814.53|41613
1589400300000|2020-05-13 20:05:00|2825.38|2824.78|2818.38|2817.78|2825.38|2824.78|2818.13|2817.53|16465
1589400600000|2020-05-13 20:10:00|2818.63|2818.03|2819.3|2817.8|2819.88|2819.28|2816.88|2816.28|12160
1589400900000|2020-05-13 20:15:00|2819.37|2817.87|2820.03|2818.53|2820.83|2819.33|2818.87|2817.37|8
1589401200000|2020-05-13 20:20:00|2820.1|2818.6|2820.52|2819.02|2820.67|2819.17|2820.1|2818.6|0
1589401500000|2020-05-13 20:25:00|2820.59|2819.09|2820.45|2818.95|2820.77|2819.27|2820.26|2818.76|0
1589401800000|2020-05-13 20:30:00|2819.5|2818.9|2823.25|2822.65|2825|2824.4|2819.5|2818.9|3596
1589402100000|2020-05-13 20:35:00|2823|2822.4|2823.5|2822.9|2824|2823.4|2822.5|2821.9|1233
1589402400000|2020-05-13 20:40:00|2823.25|2822.65|2821.25|2820.65|2825.5|2824.9|2821.25|2820.65|1766
1589402700000|2020-05-13 20:45:00|2821.5|2820.9|2822.5|2821.9|2822.5|2821.9|2820.25|2819.65|1446
1589403000000|2020-05-13 20:50:00|2822.75|2822.15|2823.75|2823.15|2824.5|2823.9|2821.75|2821.15|1197
1589403300000|2020-05-13 20:55:00|2824|2823.4|2824.91|2823.41|2825|2824.4|2823.5|2822.9|1776
1589403600000|2020-05-13 21:00:00|2824.8|2823.3|2824.51|2823.01|2824.95|2823.45|2824.44|2822.94|1
1589403900000|2020-05-13 21:05:00|2824.44|2822.94|2824.48|2822.98|2824.55|2823.05|2824.15|2822.65|0
1589404200000|2020-05-13 21:10:00|2824.59|2823.09|2824.26|2822.76|2824.88|2823.38|2824.26|2822.76|0
1589404500000|2020-05-13 21:15:00|2824.15|2822.65|2823.75|2822.25|2824.15|2822.65|2823.64|2822.14|0
1589404800000|2020-05-13 21:20:00|2823.64|2822.14|2823.93|2822.43|2824.22|2822.72|2823.49|2821.99|0
1589405100000|2020-05-13 21:25:00|2823.82|2822.32|2824.29|2822.79|2824.51|2823.01|2823.71|2822.21|0
1589405400000|2020-05-13 21:30:00|2824.26|2822.76|2824.29|2822.79|2824.29|2822.79|2823.71|2822.21|0
1589405700000|2020-05-13 21:35:00|2824|2822.5|2824.8|2823.3|2824.8|2823.3|2824|2822.5|0
1589406000000|2020-05-13 21:40:00|2824.88|2823.38|2825.13|2823.63|2825.24|2823.74|2824.48|2822.98|0
1589406300000|2020-05-13 21:45:00|2825.24|2823.74|2825.02|2823.52|2825.53|2824.03|2824.99|2823.49|0
1589406600000|2020-05-13 21:50:00|2825.06|2823.56|2825.28|2823.78|2825.5|2824|2824.66|2823.16|0
1589406900000|2020-05-13 21:55:00|2825.06|2823.56|2825.75|2824.25|2825.75|2824.25|2824.44|2822.94|0
1589407200000|2020-05-13 22:00:00|2827.5|2826.9|2828.75|2828.15|2830|2829.4|2826.88|2826.28|3250
1589407500000|2020-05-13 22:05:00|2828.63|2828.03|2825.63|2825.03|2829.75|2829.15|2825.38|2824.78|1223
1589407800000|2020-05-13 22:10:00|2825.38|2824.78|2826.88|2826.28|2828.38|2827.78|2825.38|2824.78|1060
1589408100000|2020-05-13 22:15:00|2827|2826.4|2827.13|2826.53|2827.88|2827.28|2826.13|2825.53|679
1589408400000|2020-05-13 22:20:00|2826.5|2825.9|2825.63|2825.03|2826.88|2826.28|2823.88|2823.28|916
1589408700000|2020-05-13 22:25:00|2825.5|2824.9|2823.13|2822.53|2825.5|2824.9|2822.13|2821.53|924
1589409000000|2020-05-13 22:30:00|2823.5|2822.9|2825.25|2824.65|2825.63|2825.03|2822.13|2821.53|544
1589409300000|2020-05-13 22:35:00|2825.38|2824.78|2825.63|2825.03|2825.63|2825.03|2824.38|2823.78|337
1589409600000|2020-05-13 22:40:00|2825.38|2824.78|2822.63|2822.03|2825.75|2825.15|2821.63|2821.03|1072
1589409900000|2020-05-13 22:45:00|2822.75|2822.15|2822.63|2822.03|2824.13|2823.53|2822.13|2821.53|557
1589410200000|2020-05-13 22:50:00|2822.38|2821.78|2824.38|2823.78|2824.38|2823.78|2822.13|2821.53|472
1589410500000|2020-05-13 22:55:00|2824.63|2824.03|2827.38|2826.78|2827.88|2827.28|2824.38|2823.78|1785
1589410800000|2020-05-13 23:00:00|2827.63|2827.03|2825.63|2825.03|2827.63|2827.03|2825.13|2824.53|940
1589411100000|2020-05-13 23:05:00|2825.5|2824.9|2828.88|2828.28|2829.38|2828.78|2824.88|2824.28|1023
1589411400000|2020-05-13 23:10:00|2828.75|2828.15|2828.63|2828.03|2829.88|2829.28|2828.38|2827.78|864
1589411700000|2020-05-13 23:15:00|2828.25|2827.65|2829.63|2829.03|2829.88|2829.28|2827.63|2827.03|581
1589412000000|2020-05-13 23:20:00|2829.75|2829.15|2827.63|2827.03|2829.88|2829.28|2827.38|2826.78|597
1589412300000|2020-05-13 23:25:00|2827.88|2827.28|2828.38|2827.78|2829|2828.4|2826.63|2826.03|570
1589412600000|2020-05-13 23:30:00|2828.63|2828.03|2829.63|2829.03|2829.63|2829.03|2828.13|2827.53|605
1589412900000|2020-05-13 23:35:00|2829.75|2829.15|2830.13|2829.53|2830.88|2830.28|2829.75|2829.15|816
1589413200000|2020-05-13 23:40:00|2830.38|2829.78|2825.63|2825.03|2830.63|2830.03|2825.38|2824.78|1135
1589413500000|2020-05-13 23:45:00|2825.88|2825.28|2824.13|2823.53|2826.88|2826.28|2823.88|2823.28|1432
1589413800000|2020-05-13 23:50:00|2824|2823.4|2824.88|2824.28|2824.88|2824.28|2823.88|2823.28|536
1589414100000|2020-05-13 23:55:00|2825|2824.4|2822.75|2822.15|2826.63|2826.03|2821.38|2820.78|1645
1589414400000|2020-05-14 00:00:00|2822.63|2822.03|2817.13|2816.53|2822.63|2822.03|2814.88|2814.28|5285
1589414700000|2020-05-14 00:05:00|2817.88|2817.28|2818.38|2817.78|2820.38|2819.78|2815.63|2815.03|2090
1589415000000|2020-05-14 00:10:00|2818.25|2817.65|2817.63|2817.03|2819.63|2819.03|2816.63|2816.03|2350
1589415300000|2020-05-14 00:15:00|2817.38|2816.78|2820.63|2820.03|2821.63|2821.03|2816.88|2816.28|1576
1589415600000|2020-05-14 00:20:00|2820.75|2820.15|2820.88|2820.28|2821.38|2820.78|2818.88|2818.28|1037
1589415900000|2020-05-14 00:25:00|2820.63|2820.03|2814.63|2814.03|2820.63|2820.03|2814.63|2814.03|2452
1589416200000|2020-05-14 00:30:00|2814.38|2813.78|2811.63|2811.03|2814.88|2814.28|2810.88|2810.28|3314
1589416500000|2020-05-14 00:35:00|2811.88|2811.28|2812.13|2811.53|2813.63|2813.03|2809.63|2809.03|3885
1589416800000|2020-05-14 00:40:00|2812.38|2811.78|2815.13|2814.53|2815.75|2815.15|2812.13|2811.53|1393
1589417100000|2020-05-14 00:45:00|2815.38|2814.78|2817.63|2817.03|2818.63|2818.03|2813.88|2813.28|2094
1589417400000|2020-05-14 00:50:00|2817.88|2817.28|2814.88|2814.28|2818.63|2818.03|2814.63|2814.03|1566
1589417700000|2020-05-14 00:55:00|2814.63|2814.03|2819.38|2818.78|2819.38|2818.78|2813.38|2812.78|1744
1589418000000|2020-05-14 01:00:00|2819.13|2818.53|2820.13|2819.53|2820.88|2820.28|2818.5|2817.9|2871
1589418300000|2020-05-14 01:05:00|2820|2819.4|2821.63|2821.03|2822.63|2822.03|2819.13|2818.53|2316
1589418600000|2020-05-14 01:10:00|2821.88|2821.28|2818.38|2817.78|2822.38|2821.78|2817.63|2817.03|2252
1589418900000|2020-05-14 01:15:00|2818.63|2818.03|2821.63|2821.03|2822.63|2822.03|2818.38|2817.78|1883
1589419200000|2020-05-14 01:20:00|2821.75|2821.15|2822.13|2821.53|2823.88|2823.28|2819.88|2819.28|2132
1589419500000|2020-05-14 01:25:00|2822.38|2821.78|2822.38|2821.78|2823.13|2822.53|2821.38|2820.78|868
1589419800000|2020-05-14 01:30:00|2822.63|2822.03|2820.38|2819.78|2823.38|2822.78|2817.38|2816.78|2189
1589420100000|2020-05-14 01:35:00|2820.63|2820.03|2813.63|2813.03|2820.63|2820.03|2813.13|2812.53|2926
1589420400000|2020-05-14 01:40:00|2813.38|2812.78|2814.13|2813.53|2814.75|2814.15|2810.13|2809.53|2910
1589420700000|2020-05-14 01:45:00|2813.88|2813.28|2814.88|2814.28|2814.88|2814.28|2811.38|2810.78|3088
1589421000000|2020-05-14 01:50:00|2814.63|2814.03|2814.38|2813.78|2815.88|2815.28|2812.13|2811.53|1984
1589421300000|2020-05-14 01:55:00|2814.13|2813.53|2814.38|2813.78|2815.38|2814.78|2812.13|2811.53|1680
1589421600000|2020-05-14 02:00:00|2813.88|2813.28|2814.88|2814.28|2815.63|2815.03|2812.63|2812.03|1330
1589421900000|2020-05-14 02:05:00|2814.63|2814.03|2808.38|2807.78|2814.88|2814.28|2807.38|2806.78|2721
1589422200000|2020-05-14 02:10:00|2808.63|2808.03|2807.38|2806.78|2808.63|2808.03|2806.38|2805.78|2925
1589422500000|2020-05-14 02:15:00|2807.13|2806.53|2805.63|2805.03|2807.88|2807.28|2804.13|2803.53|3135
1589422800000|2020-05-14 02:20:00|2805.5|2804.9|2809.13|2808.53|2809.63|2809.03|2805.25|2804.65|1772
1589423100000|2020-05-14 02:25:00|2809|2808.4|2808.63|2808.03|2810.63|2810.03|2808.38|2807.78|1092
1589423400000|2020-05-14 02:30:00|2808.75|2808.15|2811.38|2810.78|2811.88|2811.28|2806.88|2806.28|1300
1589423700000|2020-05-14 02:35:00|2811.63|2811.03|2810.38|2809.78|2811.63|2811.03|2810.13|2809.53|751
1589424000000|2020-05-14 02:40:00|2810.25|2809.65|2812.63|2812.03|2812.88|2812.28|2809.88|2809.28|1056
1589424300000|2020-05-14 02:45:00|2812.88|2812.28|2811.38|2810.78|2813.13|2812.53|2810.88|2810.28|833
1589424600000|2020-05-14 02:50:00|2811.25|2810.65|2812.63|2812.03|2812.88|2812.28|2808.63|2808.03|1593
1589424900000|2020-05-14 02:55:00|2812.13|2811.53|2818.13|2817.53|2818.63|2818.03|2811.75|2811.15|2866
1589425200000|2020-05-14 03:00:00|2818.38|2817.78|2817.88|2817.28|2819.88|2819.28|2817.63|2817.03|1752
1589425500000|2020-05-14 03:05:00|2818.13|2817.53|2817.13|2816.53|2819.38|2818.78|2816|2815.4|914
1589425800000|2020-05-14 03:10:00|2817.38|2816.78|2820.13|2819.53|2821.38|2820.78|2817.38|2816.78|2300
1589426100000|2020-05-14 03:15:00|2819.88|2819.28|2818.88|2818.28|2820.13|2819.53|2818.13|2817.53|901
1589426400000|2020-05-14 03:20:00|2818.63|2818.03|2816.38|2815.78|2819.38|2818.78|2815.88|2815.28|731
1589426700000|2020-05-14 03:25:00|2816.63|2816.03|2820.13|2819.53|2820.88|2820.28|2816.13|2815.53|997
1589427000000|2020-05-14 03:30:00|2819.88|2819.28|2819.88|2819.28|2820.88|2820.28|2818.63|2818.03|650
1589427300000|2020-05-14 03:35:00|2819.63|2819.03|2818.38|2817.78|2819.88|2819.28|2817.63|2817.03|654
1589427600000|2020-05-14 03:40:00|2818.13|2817.53|2818.13|2817.53|2818.88|2818.28|2816.88|2816.28|796
1589427900000|2020-05-14 03:45:00|2817.88|2817.28|2814.88|2814.28|2818.13|2817.53|2814.63|2814.03|1187
1589428200000|2020-05-14 03:50:00|2814.63|2814.03|2818.63|2818.03|2819.63|2819.03|2814.63|2814.03|1691
1589428500000|2020-05-14 03:55:00|2818.88|2818.28|2818.88|2818.28|2819.63|2819.03|2817.88|2817.28|654
1589428800000|2020-05-14 04:00:00|2819.13|2818.53|2820.63|2820.03|2820.88|2820.28|2818.88|2818.28|1269
1589429100000|2020-05-14 04:05:00|2820.38|2819.78|2823.13|2822.53|2824.88|2824.28|2820.38|2819.78|2321
1589429400000|2020-05-14 04:10:00|2822.88|2822.28|2823.88|2823.28|2824.13|2823.53|2822.88|2822.28|468
1589429700000|2020-05-14 04:15:00|2823.63|2823.03|2824.63|2824.03|2824.88|2824.28|2823.13|2822.53|644
1589430000000|2020-05-14 04:20:00|2824.88|2824.28|2822.38|2821.78|2824.88|2824.28|2821.75|2821.15|566
1589430300000|2020-05-14 04:25:00|2822.25|2821.65|2820.38|2819.78|2823|2822.4|2820.38|2819.78|494
1589430600000|2020-05-14 04:30:00|2820.5|2819.9|2816.38|2815.78|2821.13|2820.53|2814.63|2814.03|1788
1589430900000|2020-05-14 04:35:00|2816.63|2816.03|2816.88|2816.28|2817.88|2817.28|2814.38|2813.78|1244
1589431200000|2020-05-14 04:40:00|2817.38|2816.78|2814.63|2814.03|2817.38|2816.78|2812.13|2811.53|1203
1589431500000|2020-05-14 04:45:00|2814.38|2813.78|2814.88|2814.28|2816.13|2815.53|2812.38|2811.78|728
1589431800000|2020-05-14 04:50:00|2814.75|2814.15|2817.63|2817.03|2818.38|2817.78|2814.63|2814.03|844
1589432100000|2020-05-14 04:55:00|2817.38|2816.78|2812.38|2811.78|2817.38|2816.78|2811.88|2811.28|916
1589432400000|2020-05-14 05:00:00|2812.25|2811.65|2812.13|2811.53|2813.88|2813.28|2809.88|2809.28|1593
1589432700000|2020-05-14 05:05:00|2811.88|2811.28|2812.25|2811.65|2813.13|2812.53|2811.38|2810.78|869
1589433000000|2020-05-14 05:10:00|2812.38|2811.78|2814.88|2814.28|2815.38|2814.78|2811.88|2811.28|1474
1589433300000|2020-05-14 05:15:00|2814.75|2814.15|2813.13|2812.53|2816.13|2815.53|2812.63|2812.03|1525
1589433600000|2020-05-14 05:20:00|2812.88|2812.28|2816.13|2815.53|2817.25|2816.65|2812.63|2812.03|991
1589433900000|2020-05-14 05:25:00|2815.88|2815.28|2814.88|2814.28|2816.38|2815.78|2814.13|2813.53|603
1589434200000|2020-05-14 05:30:00|2815|2814.4|2810.38|2809.78|2815.75|2815.15|2810.13|2809.53|865
1589434500000|2020-05-14 05:35:00|2810.13|2809.53|2811.63|2811.03|2813.13|2812.53|2808.88|2808.28|2282
1589434800000|2020-05-14 05:40:00|2811.88|2811.28|2813.63|2813.03|2814.38|2813.78|2811.63|2811.03|2550
1589435100000|2020-05-14 05:45:00|2813.88|2813.28|2810|2809.4|2814.88|2814.28|2810|2809.4|1312
1589435400000|2020-05-14 05:50:00|2809.88|2809.28|2809|2808.4|2811.5|2810.9|2808.38|2807.78|1262
1589435700000|2020-05-14 05:55:00|2808.88|2808.28|2807.38|2806.78|2810.13|2809.53|2807.13|2806.53|1396
1589436000000|2020-05-14 06:00:00|2807.13|2806.53|2803.88|2803.28|2810.63|2810.03|2803.38|2802.78|3942
1589436300000|2020-05-14 06:05:00|2803.63|2803.03|2805.63|2805.03|2806.38|2805.78|2802.38|2801.78|3391
1589436600000|2020-05-14 06:10:00|2805.88|2805.28|2804.13|2803.53|2808.38|2807.78|2802.63|2802.03|2475
1589436900000|2020-05-14 06:15:00|2804.38|2803.78|2804.88|2804.28|2807.13|2806.53|2803.88|2803.28|1795
1589437200000|2020-05-14 06:20:00|2804.63|2804.03|2807.13|2806.53|2807.13|2806.53|2804.38|2803.78|1287
1589437500000|2020-05-14 06:25:00|2806.88|2806.28|2806.63|2806.03|2808.13|2807.53|2806.38|2805.78|1054
1589437800000|2020-05-14 06:30:00|2806.38|2805.78|2808.5|2807.9|2809.63|2809.03|2806.38|2805.78|1735
1589438100000|2020-05-14 06:35:00|2808.38|2807.78|2806.63|2806.03|2808.38|2807.78|2804.13|2803.53|1513
1589438400000|2020-05-14 06:40:00|2807.13|2806.53|2806.13|2805.53|2811.88|2811.28|2805.88|2805.28|2944
1589438700000|2020-05-14 06:45:00|2806.25|2805.65|2805.13|2804.53|2806.38|2805.78|2802.25|2801.65|1859
1589439000000|2020-05-14 06:50:00|2805.25|2804.65|2804.63|2804.03|2805.63|2805.03|2803.63|2803.03|1170
1589439300000|2020-05-14 06:55:00|2804.38|2803.78|2807.88|2807.28|2808.13|2807.53|2804.13|2803.53|1674
1589439600000|2020-05-14 07:00:00|2808.13|2807.53|2813.13|2812.53|2813.38|2812.78|2807.88|2807.28|4796
1589439900000|2020-05-14 07:05:00|2813|2812.4|2811.38|2810.78|2813.63|2813.03|2811.13|2810.53|2652
1589440200000|2020-05-14 07:10:00|2811.13|2810.53|2818.13|2817.53|2819.38|2818.78|2810.88|2810.28|4315
1589440500000|2020-05-14 07:15:00|2817.88|2817.28|2821.13|2820.53|2822.63|2822.03|2817.63|2817.03|4434
1589440800000|2020-05-14 07:20:00|2821.25|2820.65|2822.88|2822.28|2824.88|2824.28|2821.25|2820.65|3379
1589441100000|2020-05-14 07:25:00|2822.63|2822.03|2819.88|2819.28|2822.88|2822.28|2819.88|2819.28|2633
1589441400000|2020-05-14 07:30:00|2820.13|2819.53|2823.13|2822.53|2825.63|2825.03|2820.13|2819.53|5031
1589441700000|2020-05-14 07:35:00|2822.88|2822.28|2825.63|2825.03|2825.88|2825.28|2822.5|2821.9|3309
1589442000000|2020-05-14 07:40:00|2825.38|2824.78|2823.63|2823.03|2825.88|2825.28|2822.63|2822.03|2754
1589442300000|2020-05-14 07:45:00|2822.88|2822.28|2821.88|2821.28|2824.38|2823.78|2821.88|2821.28|2676
1589442600000|2020-05-14 07:50:00|2822.13|2821.53|2816.63|2816.03|2822.38|2821.78|2815.88|2815.28|4209
1589442900000|2020-05-14 07:55:00|2816.88|2816.28|2815.13|2814.53|2818.75|2818.15|2813.38|2812.78|4675
1589443200000|2020-05-14 08:00:00|2815.38|2814.78|2813.13|2812.53|2815.38|2814.78|2811.38|2810.78|6749
1589443500000|2020-05-14 08:05:00|2812.88|2812.28|2811.38|2810.78|2813.63|2813.03|2810.13|2809.53|4296
1589443800000|2020-05-14 08:10:00|2811.5|2810.9|2815.38|2814.78|2815.88|2815.28|2811.13|2810.53|3870
1589444100000|2020-05-14 08:15:00|2815.5|2814.9|2812.38|2811.78|2815.88|2815.28|2811.88|2811.28|3616
1589444400000|2020-05-14 08:20:00|2812.63|2812.03|2816.88|2816.28|2817.13|2816.53|2811.88|2811.28|3140
1589444700000|2020-05-14 08:25:00|2816.63|2816.03|2817.13|2816.53|2818.63|2818.03|2815.63|2815.03|3442
1589445000000|2020-05-14 08:30:00|2817.38|2816.78|2816.88|2816.28|2819.63|2819.03|2815.13|2814.53|2476
1589445300000|2020-05-14 08:35:00|2816.38|2815.78|2817.38|2816.78|2819.38|2818.78|2816.25|2815.65|1873
1589445600000|2020-05-14 08:40:00|2816.88|2816.28|2813.5|2812.9|2818.63|2818.03|2812.88|2812.28|3166
1589445900000|2020-05-14 08:45:00|2813.63|2813.03|2813.88|2813.28|2814.38|2813.78|2811.13|2810.53|2502
1589446200000|2020-05-14 08:50:00|2814.13|2813.53|2817.38|2816.78|2818.13|2817.53|2813.63|2813.03|2851
1589446500000|2020-05-14 08:55:00|2817.25|2816.65|2814.88|2814.28|2818.38|2817.78|2813.63|2813.03|3654
1589446800000|2020-05-14 09:00:00|2814.75|2814.15|2815.63|2815.03|2815.88|2815.28|2812.75|2812.15|3011
1589447100000|2020-05-14 09:05:00|2815.5|2814.9|2818.63|2818.03|2820.25|2819.65|2815.13|2814.53|2452
1589447400000|2020-05-14 09:10:00|2818.88|2818.28|2819.88|2819.28|2820.13|2819.53|2817.38|2816.78|1539
1589447700000|2020-05-14 09:15:00|2819.38|2818.78|2818.88|2818.28|2820.63|2820.03|2818.38|2817.78|1468
1589448000000|2020-05-14 09:20:00|2818.63|2818.03|2817.38|2816.78|2819.63|2819.03|2815.88|2815.28|1603
1589448300000|2020-05-14 09:25:00|2817.5|2816.9|2819.38|2818.78|2819.38|2818.78|2816.13|2815.53|2182
1589448600000|2020-05-14 09:30:00|2819.63|2819.03|2820.63|2820.03|2820.63|2820.03|2818.13|2817.53|1239
1589448900000|2020-05-14 09:35:00|2820.38|2819.78|2820.13|2819.53|2820.88|2820.28|2818.88|2818.28|2658
1589449200000|2020-05-14 09:40:00|2819.88|2819.28|2819.63|2819.03|2820.38|2819.78|2817.13|2816.53|2216
1589449500000|2020-05-14 09:45:00|2819.38|2818.78|2819.63|2819.03|2820.88|2820.28|2818.88|2818.28|1950
1589449800000|2020-05-14 09:50:00|2819.88|2819.28|2820.13|2819.53|2823.38|2822.78|2819.88|2819.28|3520
1589450100000|2020-05-14 09:55:00|2819.88|2819.28|2822.63|2822.03|2823.13|2822.53|2818.63|2818.03|1582
1589450400000|2020-05-14 10:00:00|2822.75|2822.15|2819.13|2818.53|2822.88|2822.28|2816.63|2816.03|3974
1589450700000|2020-05-14 10:05:00|2819.38|2818.78|2812.38|2811.78|2820.88|2820.28|2812.38|2811.78|4020
1589451000000|2020-05-14 10:10:00|2812.13|2811.53|2811.63|2811.03|2813.13|2812.53|2809.88|2809.28|5752
1589451300000|2020-05-14 10:15:00|2811.88|2811.28|2814.38|2813.78|2814.88|2814.28|2811.38|2810.78|4067
1589451600000|2020-05-14 10:20:00|2814.63|2814.03|2814.63|2814.03|2816.13|2815.53|2813.38|2812.78|2720
1589451900000|2020-05-14 10:25:00|2814.88|2814.28|2815.88|2815.28|2815.88|2815.28|2813.38|2812.78|2704
1589452200000|2020-05-14 10:30:00|2815.75|2815.15|2814.63|2814.03|2816.88|2816.28|2813.63|2813.03|2338
1589452500000|2020-05-14 10:35:00|2814.38|2813.78|2817.13|2816.53|2817.63|2817.03|2813.38|2812.78|2929
1589452800000|2020-05-14 10:40:00|2817.63|2817.03|2815.75|2815.15|2819.63|2819.03|2815.38|2814.78|3068
1589453100000|2020-05-14 10:45:00|2815.88|2815.28|2814.25|2813.65|2816.38|2815.78|2814.13|2813.53|1624
1589453400000|2020-05-14 10:50:00|2814.38|2813.78|2812.88|2812.28|2814.38|2813.78|2812.63|2812.03|2597
1589453700000|2020-05-14 10:55:00|2813.13|2812.53|2817.38|2816.78|2817.38|2816.78|2812.63|2812.03|1671
1589454000000|2020-05-14 11:00:00|2818.13|2817.53|2818.13|2817.53|2819.38|2818.78|2816.88|2816.28|2548
1589454300000|2020-05-14 11:05:00|2818|2817.4|2814.88|2814.28|2818.38|2817.78|2814.63|2814.03|1864
1589454600000|2020-05-14 11:10:00|2815.13|2814.53|2812.38|2811.78|2815.88|2815.28|2812.13|2811.53|3192
1589454900000|2020-05-14 11:15:00|2812.5|2811.9|2810.38|2809.78|2812.63|2812.03|2810.13|2809.53|4137
1589455200000|2020-05-14 11:20:00|2810.13|2809.53|2810.38|2809.78|2810.63|2810.03|2808.63|2808.03|4367
1589455500000|2020-05-14 11:25:00|2810.13|2809.53|2807.13|2806.53|2810.38|2809.78|2807.13|2806.53|4124
1589455800000|2020-05-14 11:30:00|2807.38|2806.78|2806.88|2806.28|2807.88|2807.28|2806.13|2805.53|4950
1589456100000|2020-05-14 11:35:00|2806.63|2806.03|2808.63|2808.03|2810.38|2809.78|2806.38|2805.78|4949
1589456400000|2020-05-14 11:40:00|2808.38|2807.78|2803.63|2803.03|2808.63|2808.03|2803.38|2802.78|4985
1589456700000|2020-05-14 11:45:00|2803.75|2803.15|2804.88|2804.28|2807.63|2807.03|2803.63|2803.03|4866
1589457000000|2020-05-14 11:50:00|2805.13|2804.53|2806.63|2806.03|2808.13|2807.53|2802.63|2802.03|5564
1589457300000|2020-05-14 11:55:00|2806.5|2805.9|2802.5|2801.9|2807.38|2806.78|2800.88|2800.28|9688
1589457600000|2020-05-14 12:00:00|2802.38|2801.78|2803.13|2802.53|2805.88|2805.28|2799.88|2799.28|8308
1589457900000|2020-05-14 12:05:00|2803.38|2802.78|2797.13|2796.53|2803.38|2802.78|2796.38|2795.78|8870
1589458200000|2020-05-14 12:10:00|2797.38|2796.78|2799.38|2798.78|2800.38|2799.78|2796.38|2795.78|4698
1589458500000|2020-05-14 12:15:00|2799.5|2798.9|2797.38|2796.78|2801.13|2800.53|2796.13|2795.53|5921
1589458800000|2020-05-14 12:20:00|2797.5|2796.9|2794|2793.4|2797.63|2797.03|2793.38|2792.78|7330
1589459100000|2020-05-14 12:25:00|2793.88|2793.28|2796.75|2796.15|2797.88|2797.28|2793.25|2792.65|3990
1589459400000|2020-05-14 12:30:00|2796.63|2796.03|2789.38|2788.78|2800.88|2800.28|2787.88|2787.28|17013
1589459700000|2020-05-14 12:35:00|2789.13|2788.53|2790.63|2790.03|2790.88|2790.28|2787.63|2787.03|9618
1589460000000|2020-05-14 12:40:00|2790.38|2789.78|2785.63|2785.03|2792.63|2792.03|2785.38|2784.78|10891
1589460300000|2020-05-14 12:45:00|2785.38|2784.78|2786.38|2785.78|2787.13|2786.53|2783.13|2782.53|12064
1589460600000|2020-05-14 12:50:00|2786.63|2786.03|2789.38|2788.78|2790.38|2789.78|2786.13|2785.53|6314
1589460900000|2020-05-14 12:55:00|2789.5|2788.9|2791.63|2791.03|2792.13|2791.53|2788.75|2788.15|8515
1589461200000|2020-05-14 13:00:00|2791.13|2790.53|2792.13|2791.53|2793.63|2793.03|2786.38|2785.78|10537
1589461500000|2020-05-14 13:05:00|2791.88|2791.28|2794.13|2793.53|2795.88|2795.28|2791.63|2791.03|7839
1589461800000|2020-05-14 13:10:00|2793.63|2793.03|2795.38|2794.78|2795.63|2795.03|2792.38|2791.78|5758
1589462100000|2020-05-14 13:15:00|2795.63|2795.03|2791.63|2791.03|2796.38|2795.78|2791.13|2790.53|6358
1589462400000|2020-05-14 13:20:00|2791.13|2790.53|2793.75|2793.15|2794.38|2793.78|2791.13|2790.53|3554
1589462700000|2020-05-14 13:25:00|2793.88|2793.28|2791.88|2791.28|2795.13|2794.53|2791.63|2791.03|7408
1589463000000|2020-05-14 13:30:00|2791.78|2791.38|2790.03|2789.63|2799.53|2799.13|2787.78|2787.38|51404
1589463300000|2020-05-14 13:35:00|2790.28|2789.88|2788.28|2787.88|2800.28|2799.88|2787.53|2787.13|36372
1589463600000|2020-05-14 13:40:00|2788.03|2787.63|2785.28|2784.88|2788.28|2787.88|2782.53|2782.13|35250
1589463900000|2020-05-14 13:45:00|2785.03|2784.63|2780.03|2779.63|2790.28|2789.88|2779.78|2779.38|35346
1589464200000|2020-05-14 13:50:00|2779.78|2779.38|2770.53|2770.13|2782.03|2781.63|2769.53|2769.13|44406
1589464500000|2020-05-14 13:55:00|2770.78|2770.38|2771.03|2770.63|2775.53|2775.13|2768.53|2768.13|40005
1589464800000|2020-05-14 14:00:00|2771.28|2770.88|2768.28|2767.88|2773.53|2773.13|2766.03|2765.63|43603
1589465100000|2020-05-14 14:05:00|2768.53|2768.13|2778.28|2777.88|2778.53|2778.13|2768.53|2768.13|38277
1589465400000|2020-05-14 14:10:00|2778.03|2777.63|2775.03|2774.63|2781.78|2781.38|2774.78|2774.38|34039
1589465700000|2020-05-14 14:15:00|2774.78|2774.38|2776.68|2776.28|2778.03|2777.63|2772.28|2771.88|28174
1589466000000|2020-05-14 14:20:00|2776.73|2776.33|2780.08|2779.68|2781.33|2780.93|2775.58|2775.18|24832
1589466300000|2020-05-14 14:25:00|2780.33|2779.93|2775.58|2775.18|2785.08|2784.68|2775.33|2774.93|29504
1589466600000|2020-05-14 14:30:00|2775.83|2775.43|2783.58|2783.18|2784.33|2783.93|2775.83|2775.43|26231
1589466900000|2020-05-14 14:35:00|2783.83|2783.43|2796.58|2796.18|2796.83|2796.43|2782.83|2782.43|38520
1589467200000|2020-05-14 14:40:00|2796.83|2796.43|2792.58|2792.18|2796.83|2796.43|2788.83|2788.43|26644
1589467500000|2020-05-14 14:45:00|2792.33|2791.93|2803.58|2803.18|2803.58|2803.18|2790.58|2790.18|29012
1589467800000|2020-05-14 14:50:00|2803.33|2802.93|2807.08|2806.68|2808.58|2808.18|2801.08|2800.68|39366
1589468100000|2020-05-14 14:55:00|2806.83|2806.43|2801.08|2800.68|2807.33|2806.93|2798.58|2798.18|31897
1589468400000|2020-05-14 15:00:00|2801.33|2800.93|2805.58|2805.18|2807.83|2807.43|2800.83|2800.43|30824
1589468700000|2020-05-14 15:05:00|2805.83|2805.43|2808.83|2808.43|2812.58|2812.18|2805.08|2804.68|34697
1589469000000|2020-05-14 15:10:00|2809.08|2808.68|2809.08|2808.68|2812.08|2811.68|2807.83|2807.43|21622
1589469300000|2020-05-14 15:15:00|2809.33|2808.93|2814.58|2814.18|2818.58|2818.18|2809.08|2808.68|34129
1589469600000|2020-05-14 15:20:00|2814.83|2814.43|2803.83|2803.43|2814.83|2814.43|2803.08|2802.68|28387
1589469900000|2020-05-14 15:25:00|2804.08|2803.68|2801.58|2801.18|2804.83|2804.43|2798.95|2798.55|27122
1589470200000|2020-05-14 15:30:00|2801.7|2801.3|2803.83|2803.43|2807.83|2807.43|2800.58|2800.18|28270
1589470500000|2020-05-14 15:35:00|2803.33|2802.93|2797.83|2797.43|2810.33|2809.93|2797.08|2796.68|26692
1589470800000|2020-05-14 15:40:00|2797.58|2797.18|2798.08|2797.68|2799.58|2799.18|2792.58|2792.18|26627
1589471100000|2020-05-14 15:45:00|2797.95|2797.55|2796.83|2796.43|2800.83|2800.43|2795.08|2794.68|20875
1589471400000|2020-05-14 15:50:00|2796.58|2796.18|2808.33|2807.93|2809.58|2809.18|2795.08|2794.68|20953
1589471700000|2020-05-14 15:55:00|2808.58|2808.18|2800.08|2799.68|2808.58|2808.18|2799.33|2798.93|18949
1589472000000|2020-05-14 16:00:00|2800.33|2799.93|2802.08|2801.68|2805.58|2805.18|2796.33|2795.93|18881
1589472300000|2020-05-14 16:05:00|2801.58|2801.18|2800.33|2799.93|2802.58|2802.18|2798.08|2797.68|14064
1589472600000|2020-05-14 16:10:00|2800.58|2800.18|2804.58|2804.18|2807.83|2807.43|2799.83|2799.43|15669
1589472900000|2020-05-14 16:15:00|2804.83|2804.43|2805.83|2805.43|2809.83|2809.43|2803.33|2802.93|17097
1589473200000|2020-05-14 16:20:00|2805.58|2805.18|2815.83|2815.43|2816.83|2816.43|2805.58|2805.18|25308
1589473500000|2020-05-14 16:25:00|2816.08|2815.68|2810.33|2809.93|2816.33|2815.93|2810.08|2809.68|15043
1589473800000|2020-05-14 16:30:00|2810.08|2809.68|2814.08|2813.68|2815.08|2814.68|2809.83|2809.43|14132
1589474100000|2020-05-14 16:35:00|2813.83|2813.43|2812.33|2811.93|2816.58|2816.18|2811.83|2811.43|14361
1589474400000|2020-05-14 16:40:00|2812.46|2812.06|2810.71|2810.31|2813.96|2813.56|2810.46|2810.06|11217
1589474700000|2020-05-14 16:45:00|2810.46|2810.06|2809.96|2809.56|2812.21|2811.81|2808.96|2808.56|8518
1589475000000|2020-05-14 16:50:00|2810.21|2809.81|2823.71|2823.31|2823.96|2823.56|2809.21|2808.81|20199
1589475300000|2020-05-14 16:55:00|2823.96|2823.56|2826.71|2826.31|2828.96|2828.56|2823.21|2822.81|23512
1589475600000|2020-05-14 17:00:00|2826.96|2826.56|2822.46|2822.06|2828.46|2828.06|2822.46|2822.06|16832
1589475900000|2020-05-14 17:05:00|2822.71|2822.31|2822.46|2822.06|2823.71|2823.31|2820.96|2820.56|11940
1589476200000|2020-05-14 17:10:00|2822.21|2821.81|2823.71|2823.31|2826.71|2826.31|2822.21|2821.81|11757
1589476500000|2020-05-14 17:15:00|2824.21|2823.81|2827.46|2827.06|2827.71|2827.31|2822.96|2822.56|13970
1589476800000|2020-05-14 17:20:00|2827.71|2827.31|2828.71|2828.31|2830.46|2830.06|2826.96|2826.56|12977
1589477100000|2020-05-14 17:25:00|2828.96|2828.56|2835.71|2835.31|2835.96|2835.56|2828.96|2828.56|19873
1589477400000|2020-05-14 17:30:00|2835.46|2835.06|2833.46|2833.06|2838.96|2838.56|2833.21|2832.81|18310
1589477700000|2020-05-14 17:35:00|2833.21|2832.81|2831.71|2831.31|2835.21|2834.81|2831.46|2831.06|14899
1589478000000|2020-05-14 17:40:00|2831.96|2831.56|2828.46|2828.06|2832.71|2832.31|2827.96|2827.56|14941
1589478300000|2020-05-14 17:45:00|2828.71|2828.31|2831.71|2831.31|2832.96|2832.56|2827.96|2827.56|15545
1589478600000|2020-05-14 17:50:00|2831.46|2831.06|2828.46|2828.06|2832.21|2831.81|2827.21|2826.81|11741
1589478900000|2020-05-14 17:55:00|2828.71|2828.31|2823.46|2823.06|2830.71|2830.31|2822.71|2822.31|12542
1589479200000|2020-05-14 18:00:00|2823.71|2823.31|2819.96|2819.56|2823.96|2823.56|2817.71|2817.31|18903
1589479500000|2020-05-14 18:05:00|2819.46|2819.06|2821.46|2821.06|2821.96|2821.56|2816.46|2816.06|20396
1589479800000|2020-05-14 18:10:00|2821.71|2821.31|2824.46|2824.06|2824.96|2824.56|2821.46|2821.06|11919
1589480100000|2020-05-14 18:15:00|2824.71|2824.31|2824.46|2824.06|2826.71|2826.31|2821.46|2821.06|13861
1589480400000|2020-05-14 18:20:00|2824.21|2823.81|2827.46|2827.06|2828.71|2828.31|2823.71|2823.31|11962
1589480700000|2020-05-14 18:25:00|2827.33|2826.93|2828.21|2827.81|2828.71|2828.31|2826.46|2826.06|7488
1589481000000|2020-05-14 18:30:00|2828.96|2828.56|2822.21|2821.81|2829.71|2829.31|2821.71|2821.31|13264
1589481300000|2020-05-14 18:35:00|2821.96|2821.56|2817.21|2816.81|2823.21|2822.81|2817.21|2816.81|13582
1589481600000|2020-05-14 18:40:00|2817.46|2817.06|2816.21|2815.81|2821.21|2820.81|2813.21|2812.81|20203
1589481900000|2020-05-14 18:45:00|2816.46|2816.06|2815.71|2815.31|2818.46|2818.06|2813.21|2812.81|14169
1589482200000|2020-05-14 18:50:00|2815.46|2815.06|2821.21|2820.81|2821.71|2821.31|2813.46|2813.06|14563
1589482500000|2020-05-14 18:55:00|2821.33|2820.93|2824.46|2824.06|2826.46|2826.06|2819.96|2819.56|15613
1589482800000|2020-05-14 19:00:00|2824.21|2823.81|2830.71|2830.31|2830.96|2830.56|2821.96|2821.56|15756
1589483100000|2020-05-14 19:05:00|2830.46|2830.06|2834.46|2834.06|2836.21|2835.81|2828.21|2827.81|19132
1589483400000|2020-05-14 19:10:00|2834.21|2833.81|2832.21|2831.81|2834.96|2834.56|2828.71|2828.31|18951
1589483700000|2020-05-14 19:15:00|2831.96|2831.56|2833.21|2832.81|2836.71|2836.31|2830.71|2830.31|18799
1589484000000|2020-05-14 19:20:00|2833.28|2832.88|2842.03|2841.63|2842.53|2842.13|2832.03|2831.63|26922
1589484300000|2020-05-14 19:25:00|2841.78|2841.38|2841.53|2841.13|2843.53|2843.13|2839.03|2838.63|19368
1589484600000|2020-05-14 19:30:00|2841.78|2841.38|2837.53|2837.13|2844.78|2844.38|2837.53|2837.13|19745
1589484900000|2020-05-14 19:35:00|2837.78|2837.38|2834.78|2834.38|2837.78|2837.38|2832.03|2831.63|22102
1589485200000|2020-05-14 19:40:00|2834.28|2833.88|2839.03|2838.63|2839.03|2838.63|2831.03|2830.63|23557
1589485500000|2020-05-14 19:45:00|2839.78|2839.38|2844.03|2843.63|2844.53|2844.13|2839.78|2839.38|28856
1589485800000|2020-05-14 19:50:00|2843.78|2843.38|2849.53|2849.13|2850.53|2850.13|2843.78|2843.38|37879
1589486100000|2020-05-14 19:55:00|2849.03|2848.63|2853.53|2853.13|2853.53|2853.13|2844.78|2844.38|88695
1589486400000|2020-05-14 20:00:00|2853.28|2852.88|2856.57|2855.97|2858.82|2858.22|2852.07|2851.47|43598
1589486700000|2020-05-14 20:05:00|2856.82|2856.22|2858.32|2857.72|2859.82|2859.22|2855.32|2854.72|19166
1589487000000|2020-05-14 20:10:00|2858.07|2857.47|2853.47|2851.97|2858.82|2858.22|2852.32|2851.72|18908
1589487300000|2020-05-14 20:15:00|2853.43|2851.93|2853.91|2852.41|2853.99|2852.49|2853.43|2851.93|17
1589487600000|2020-05-14 20:20:00|2853.95|2852.45|2853.82|2852.32|2854.11|2852.61|2853.33|2851.83|0
1589487900000|2020-05-14 20:25:00|2853.46|2851.96|2853.68|2852.18|2853.82|2852.32|2853.39|2851.89|0
1589488200000|2020-05-14 20:30:00|2852.69|2852.09|2853.44|2852.84|2855.44|2854.84|2850.44|2849.84|5436
1589488500000|2020-05-14 20:35:00|2853.19|2852.59|2855.69|2855.09|2856.69|2856.09|2852.94|2852.34|2390
1589488800000|2020-05-14 20:40:00|2855.94|2855.34|2854.69|2854.09|2856.44|2855.84|2854.44|2853.84|1639
1589489100000|2020-05-14 20:45:00|2854.44|2853.84|2855.44|2854.84|2855.69|2855.09|2853.94|2853.34|1457
1589489400000|2020-05-14 20:50:00|2855.19|2854.59|2854.19|2853.59|2855.94|2855.34|2853.69|2853.09|1477
1589489700000|2020-05-14 20:55:00|2853.94|2853.34|2854.79|2853.29|2854.79|2854.09|2851.94|2851.34|1660
1589490000000|2020-05-14 21:00:00|2854.72|2853.22|2854.69|2853.19|2855.22|2853.72|2854.28|2852.78|1
1589490300000|2020-05-14 21:05:00|2854.79|2853.29|2854.61|2853.11|2854.79|2853.29|2854.25|2852.75|0
1589490600000|2020-05-14 21:10:00|2854.54|2853.04|2855.31|2853.81|2855.31|2853.81|2854.39|2852.89|0
1589490900000|2020-05-14 21:15:00|2855.28|2853.78|2855.09|2853.59|2855.39|2853.89|2854.66|2853.16|0
1589491200000|2020-05-14 21:20:00|2855.13|2853.63|2853.97|2852.47|2855.13|2853.63|2853.93|2852.43|0
1589491500000|2020-05-14 21:25:00|2854.04|2852.54|2853.71|2852.21|2854.48|2852.98|2853.49|2851.99|0
1589491800000|2020-05-14 21:30:00|2853.56|2852.06|2853.46|2851.96|2853.75|2852.25|2853.35|2851.85|0
1589492100000|2020-05-14 21:35:00|2853.31|2851.81|2853.13|2851.63|2853.49|2851.99|2852.98|2851.48|0
1589492400000|2020-05-14 21:40:00|2853.09|2851.59|2853.56|2852.06|2853.56|2852.06|2852.91|2851.41|0
1589492700000|2020-05-14 21:45:00|2853.46|2851.96|2853.49|2851.99|2853.56|2852.06|2853.46|2851.96|0
1589493000000|2020-05-14 21:50:00|2853.6|2852.1|2854.33|2852.83|2854.44|2852.94|2853.31|2851.81|0
1589493300000|2020-05-14 21:55:00|2854.8|2853.3|2854.61|2853.11|2854.8|2853.3|2853.92|2852.42|0
1589493600000|2020-05-14 22:00:00|2852.44|2851.84|2852.07|2851.47|2854.07|2853.47|2849.94|2849.34|2472
1589493900000|2020-05-14 22:05:00|2852.32|2851.72|2851.07|2850.47|2852.32|2851.72|2848.44|2847.84|1411
1589494200000|2020-05-14 22:10:00|2851.19|2850.59|2854.07|2853.47|2854.82|2854.22|2850.57|2849.97|664
1589494500000|2020-05-14 22:15:00|2853.94|2853.34|2852.07|2851.47|2854.57|2853.97|2851.32|2850.72|453
1589494800000|2020-05-14 22:20:00|2851.82|2851.22|2852.69|2852.09|2854.82|2854.22|2851.32|2850.72|469
1589495100000|2020-05-14 22:25:00|2852.82|2852.22|2852.82|2852.22|2853.82|2853.22|2851.57|2850.97|367
1589495400000|2020-05-14 22:30:00|2853.07|2852.47|2850.07|2849.47|2853.07|2852.47|2849.32|2848.72|993
1589495700000|2020-05-14 22:35:00|2849.82|2849.22|2848.44|2847.84|2850.07|2849.47|2848.44|2847.84|660
1589496000000|2020-05-14 22:40:00|2848.32|2847.72|2848.82|2848.22|2850.82|2850.22|2848.07|2847.47|688
1589496300000|2020-05-14 22:45:00|2848.94|2848.34|2848.82|2848.22|2849.57|2848.97|2848.32|2847.72|448
1589496600000|2020-05-14 22:50:00|2848.69|2848.09|2850.69|2850.09|2850.82|2850.22|2848.69|2848.09|281
1589496900000|2020-05-14 22:55:00|2850.57|2849.97|2849.69|2849.09|2850.57|2849.97|2849.44|2848.84|185
1589497200000|2020-05-14 23:00:00|2849.82|2849.22|2850.57|2849.97|2850.69|2850.09|2848.57|2847.97|433
1589497500000|2020-05-14 23:05:00|2850.32|2849.72|2848.82|2848.22|2851.07|2850.47|2848.82|2848.22|319
1589497800000|2020-05-14 23:10:00|2849.07|2848.47|2850.57|2849.97|2850.82|2850.22|2849.07|2848.47|298
1589498100000|2020-05-14 23:15:00|2850.69|2850.09|2852.07|2851.47|2854.07|2853.47|2850.57|2849.97|1113
1589498400000|2020-05-14 23:20:00|2852.19|2851.59|2853.82|2853.22|2854.07|2853.47|2852.07|2851.47|563
1589498700000|2020-05-14 23:25:00|2854.07|2853.47|2854.82|2854.22|2855.32|2854.72|2853.57|2852.97|753
1589499000000|2020-05-14 23:30:00|2854.94|2854.34|2857.57|2856.97|2858.82|2858.22|2854.82|2854.22|1680
1589499300000|2020-05-14 23:35:00|2857.82|2857.22|2858.32|2857.72|2858.32|2857.72|2856.57|2855.97|894
1589499600000|2020-05-14 23:40:00|2858.57|2857.97|2859.19|2858.59|2859.32|2858.72|2858.32|2857.72|834
1589499900000|2020-05-14 23:45:00|2859.32|2858.72|2856.82|2856.22|2859.57|2858.97|2856.44|2855.84|882
1589500200000|2020-05-14 23:50:00|2856.69|2856.09|2858.44|2857.84|2858.57|2857.97|2856.32|2855.72|487
1589500500000|2020-05-14 23:55:00|2858.32|2857.72|2859.82|2859.22|2860.82|2860.22|2858.32|2857.72|1369
1589500800000|2020-05-15 00:00:00|2860.07|2859.47|2862.69|2862.09|2863.57|2862.97|2860.07|2859.47|2949
1589501100000|2020-05-15 00:05:00|2862.82|2862.22|2860.82|2860.22|2863.07|2862.47|2860.32|2859.72|1350
1589501400000|2020-05-15 00:10:00|2860.69|2860.09|2861.32|2860.72|2862.07|2861.47|2860.57|2859.97|803
1589501700000|2020-05-15 00:15:00|2861.07|2860.47|2857.32|2856.72|2861.57|2860.97|2857.07|2856.47|1766
1589502000000|2020-05-15 00:20:00|2857.57|2856.97|2856.94|2856.34|2858.32|2857.72|2855.44|2854.84|1509
1589502300000|2020-05-15 00:25:00|2857.07|2856.47|2856.57|2855.97|2857.57|2856.97|2855.57|2854.97|1200
1589502600000|2020-05-15 00:30:00|2856.32|2855.72|2859.57|2858.97|2859.82|2859.22|2855.82|2855.22|1042
1589502900000|2020-05-15 00:35:00|2859.69|2859.09|2856.32|2855.72|2860.07|2859.47|2856.32|2855.72|1182
1589503200000|2020-05-15 00:40:00|2855.82|2855.22|2854.57|2853.97|2855.82|2855.22|2853.82|2853.22|1596
1589503500000|2020-05-15 00:45:00|2854.44|2853.84|2853.07|2852.47|2856.07|2855.47|2853.07|2852.47|982
1589503800000|2020-05-15 00:50:00|2852.82|2852.22|2855.19|2854.59|2855.57|2854.97|2852.82|2852.22|959
1589504100000|2020-05-15 00:55:00|2855.32|2854.72|2853.82|2853.22|2855.82|2855.22|2851.82|2851.22|1202
1589504400000|2020-05-15 01:00:00|2854.07|2853.47|2852.07|2851.47|2855.32|2854.72|2851.57|2850.97|933
1589504700000|2020-05-15 01:05:00|2852.32|2851.72|2849.57|2848.97|2852.82|2852.22|2849.32|2848.72|1723
1589505000000|2020-05-15 01:10:00|2849.32|2848.72|2848.57|2847.97|2850.57|2849.97|2847.82|2847.22|1529
1589505300000|2020-05-15 01:15:00|2848.82|2848.22|2850.82|2850.22|2851.57|2850.97|2848.32|2847.72|1117
1589505600000|2020-05-15 01:20:00|2850.69|2850.09|2850.32|2849.72|2851.07|2850.47|2846.57|2845.97|1799
1589505900000|2020-05-15 01:25:00|2850.19|2849.59|2850.32|2849.72|2851.57|2850.97|2849.07|2848.47|1127
1589506200000|2020-05-15 01:30:00|2850.82|2850.22|2852.44|2851.84|2853.57|2852.97|2850.32|2849.72|1414
1589506500000|2020-05-15 01:35:00|2852.32|2851.72|2850.82|2850.22|2854.32|2853.72|2850.82|2850.22|1270
1589506800000|2020-05-15 01:40:00|2850.57|2849.97|2845.82|2845.22|2852.07|2851.47|2845.32|2844.72|2268
1589507100000|2020-05-15 01:45:00|2845.57|2844.97|2846.82|2846.22|2847.44|2846.84|2844.82|2844.22|1834
1589507400000|2020-05-15 01:50:00|2846.57|2845.97|2847.57|2846.97|2848.82|2848.22|2845.82|2845.22|1339
1589507700000|2020-05-15 01:55:00|2847.69|2847.09|2848.07|2847.47|2849.07|2848.47|2846.32|2845.72|1111
1589508000000|2020-05-15 02:00:00|2849.19|2848.59|2844.07|2843.47|2851.32|2850.72|2843.57|2842.97|2789
1589508300000|2020-05-15 02:05:00|2843.94|2843.34|2845.57|2844.97|2846.57|2845.97|2843.82|2843.22|1334
1589508600000|2020-05-15 02:10:00|2845.82|2845.22|2842.57|2841.97|2846.07|2845.47|2842.32|2841.72|1754
1589508900000|2020-05-15 02:15:00|2842.44|2841.84|2843.07|2842.47|2843.82|2843.22|2841.82|2841.22|2048
1589509200000|2020-05-15 02:20:00|2842.44|2841.84|2843.07|2842.47|2843.32|2842.72|2841.32|2840.72|1755
1589509500000|2020-05-15 02:25:00|2843.32|2842.72|2843.07|2842.47|2843.57|2842.97|2841.32|2840.72|1054
1589509800000|2020-05-15 02:30:00|2843.19|2842.59|2846.57|2845.97|2846.82|2846.22|2842.82|2842.22|1811
1589510100000|2020-05-15 02:35:00|2846.82|2846.22|2848.57|2847.97|2849.07|2848.47|2845.82|2845.22|1393
1589510400000|2020-05-15 02:40:00|2848.82|2848.22|2847.32|2846.72|2849.07|2848.47|2846.57|2845.97|1042
1589510700000|2020-05-15 02:45:00|2847.44|2846.84|2848.82|2848.22|2850.82|2850.22|2846.57|2845.97|1555
1589511000000|2020-05-15 02:50:00|2848.57|2847.97|2849.07|2848.47|2850.57|2849.97|2848.32|2847.72|682
1589511300000|2020-05-15 02:55:00|2849.19|2848.59|2850.32|2849.72|2852.32|2851.72|2847.82|2847.22|1633
1589511600000|2020-05-15 03:00:00|2850.69|2850.09|2848.32|2847.72|2850.82|2850.22|2848.07|2847.47|740
1589511900000|2020-05-15 03:05:00|2848.57|2847.97|2848.07|2847.47|2849.32|2848.72|2847.82|2847.22|641
1589512200000|2020-05-15 03:10:00|2848.32|2847.72|2845.07|2844.47|2848.32|2847.72|2843.57|2842.97|1706
1589512500000|2020-05-15 03:15:00|2845.32|2844.72|2845.32|2844.72|2846.82|2846.22|2845.19|2844.59|866
1589512800000|2020-05-15 03:20:00|2845.57|2844.97|2846.57|2845.97|2846.57|2845.97|2844.32|2843.72|688
1589513100000|2020-05-15 03:25:00|2846.69|2846.09|2849.82|2849.22|2850.07|2849.47|2846.32|2845.72|1098
1589513400000|2020-05-15 03:30:00|2849.57|2848.97|2848.57|2847.97|2850.82|2850.22|2848.32|2847.72|900
1589513700000|2020-05-15 03:35:00|2848.32|2847.72|2848.19|2847.59|2849.32|2848.72|2847.57|2846.97|841
1589514000000|2020-05-15 03:40:00|2848.32|2847.72|2849.82|2849.22|2850.57|2849.97|2848.07|2847.47|877
1589514300000|2020-05-15 03:45:00|2850.07|2849.47|2851.57|2850.97|2852.19|2851.59|2849.57|2848.97|1258
1589514600000|2020-05-15 03:50:00|2851.32|2850.72|2851.32|2850.72|2851.82|2851.22|2849.82|2849.22|844
1589514900000|2020-05-15 03:55:00|2851.44|2850.84|2853.44|2852.84|2854.32|2853.72|2851.32|2850.72|1484
1589515200000|2020-05-15 04:00:00|2853.57|2852.97|2854.07|2853.47|2857.07|2856.47|2853.57|2852.97|1976
1589515500000|2020-05-15 04:05:00|2854.19|2853.59|2854.32|2853.72|2855.32|2854.72|2853.07|2852.47|598
1589515800000|2020-05-15 04:10:00|2854.07|2853.47|2854.57|2853.97|2855.57|2854.97|2852.57|2851.97|760
1589516100000|2020-05-15 04:15:00|2854.82|2854.22|2853.44|2852.84|2854.82|2854.22|2852.07|2851.47|576
1589516400000|2020-05-15 04:20:00|2853.32|2852.72|2854.07|2853.47|2854.44|2853.84|2853.07|2852.47|349
1589516700000|2020-05-15 04:25:00|2854.32|2853.72|2851.32|2850.72|2854.32|2853.72|2850.82|2850.22|820
1589517000000|2020-05-15 04:30:00|2851.44|2850.84|2854.32|2853.72|2854.82|2854.22|2851.19|2850.59|538
1589517300000|2020-05-15 04:35:00|2854.44|2853.84|2854.57|2853.97|2855.57|2854.97|2853.82|2853.22|499
1589517600000|2020-05-15 04:40:00|2854.32|2853.72|2855.07|2854.47|2855.82|2855.22|2854.07|2853.47|483
1589517900000|2020-05-15 04:45:00|2854.82|2854.22|2857.57|2856.97|2857.82|2857.22|2853.07|2852.47|899
1589518200000|2020-05-15 04:50:00|2857.82|2857.22|2856.82|2856.22|2858.82|2858.22|2855.82|2855.22|2183
1589518500000|2020-05-15 04:55:00|2856.57|2855.97|2856.57|2855.97|2857.07|2856.47|2855.57|2854.97|1117
1589518800000|2020-05-15 05:00:00|2856.32|2855.72|2859.82|2859.22|2859.82|2859.22|2855.82|2855.22|1060
1589519100000|2020-05-15 05:05:00|2859.57|2858.97|2857.82|2857.22|2861.32|2860.72|2857.57|2856.97|1295
1589519400000|2020-05-15 05:10:00|2858.07|2857.47|2858.57|2857.97|2859.07|2858.47|2857.07|2856.47|541
1589519700000|2020-05-15 05:15:00|2858.82|2858.22|2859.19|2858.59|2859.32|2858.72|2856.82|2856.22|557
1589520000000|2020-05-15 05:20:00|2859.07|2858.47|2857.07|2856.47|2859.19|2858.59|2856.82|2856.22|509
1589520300000|2020-05-15 05:25:00|2857.19|2856.59|2855.32|2854.72|2858.07|2857.47|2854.57|2853.97|741
1589520600000|2020-05-15 05:30:00|2855.57|2854.97|2858.82|2858.22|2859.57|2858.97|2855.32|2854.72|695
1589520900000|2020-05-15 05:35:00|2858.69|2858.09|2856.57|2855.97|2859.07|2858.47|2856.32|2855.72|571
1589521200000|2020-05-15 05:40:00|2856.32|2855.72|2856.32|2855.72|2857.32|2856.72|2855.57|2854.97|778
1589521500000|2020-05-15 05:45:00|2856.07|2855.47|2856.32|2855.72|2856.82|2856.22|2854.82|2854.22|578
1589521800000|2020-05-15 05:50:00|2856.19|2855.59|2855.32|2854.72|2856.69|2856.09|2855.07|2854.47|541
1589522100000|2020-05-15 05:55:00|2855.07|2854.47|2851.32|2850.72|2855.57|2854.97|2851.32|2850.72|1441
1589522400000|2020-05-15 06:00:00|2851.44|2850.84|2853.57|2852.97|2854.32|2853.72|2849.57|2848.97|2565
1589522700000|2020-05-15 06:05:00|2853.32|2852.72|2849.57|2848.97|2853.82|2853.22|2848.07|2847.47|1902
1589523000000|2020-05-15 06:10:00|2849.32|2848.72|2851.07|2850.47|2851.57|2850.97|2848.32|2847.72|1419
1589523300000|2020-05-15 06:15:00|2850.82|2850.22|2852.82|2852.22|2853.57|2852.97|2850.57|2849.97|710
1589523600000|2020-05-15 06:20:00|2852.32|2851.72|2851.07|2850.47|2854.32|2853.72|2850.82|2850.22|1097
1589523900000|2020-05-15 06:25:00|2851.32|2850.72|2852.82|2852.22|2853.82|2853.22|2851.07|2850.47|800
1589524200000|2020-05-15 06:30:00|2852.57|2851.97|2851.82|2851.22|2853.07|2852.47|2850.57|2849.97|904
1589524500000|2020-05-15 06:35:00|2851.57|2850.97|2850.82|2850.22|2852.82|2852.22|2849.57|2848.97|1164
1589524800000|2020-05-15 06:40:00|2850.57|2849.97|2850.57|2849.97|2851.07|2850.47|2849.57|2848.97|450
1589525100000|2020-05-15 06:45:00|2850.32|2849.72|2852.32|2851.72|2852.57|2851.97|2849.82|2849.22|592
1589525400000|2020-05-15 06:50:00|2852.07|2851.47|2851.82|2851.22|2852.57|2851.97|2850.32|2849.72|614
1589525700000|2020-05-15 06:55:00|2852.07|2851.47|2853.07|2852.47|2854.07|2853.47|2851.82|2851.22|1147
1589526000000|2020-05-15 07:00:00|2853.32|2852.72|2862.07|2861.47|2862.57|2861.97|2853.07|2852.47|5582
1589526300000|2020-05-15 07:05:00|2861.94|2861.34|2861.57|2860.97|2863.07|2862.47|2860.07|2859.47|3684
1589526600000|2020-05-15 07:10:00|2861.82|2861.22|2860.07|2859.47|2863.82|2863.22|2859.19|2858.59|3539
1589526900000|2020-05-15 07:15:00|2859.82|2859.22|2862.07|2861.47|2862.82|2862.22|2858.82|2858.22|3389
1589527200000|2020-05-15 07:20:00|2861.57|2860.97|2861.32|2860.72|2863.07|2862.47|2860.32|2859.72|2028
1589527500000|2020-05-15 07:25:00|2861.57|2860.97|2861.32|2860.72|2863.07|2862.47|2860.82|2860.22|2011
1589527800000|2020-05-15 07:30:00|2861.07|2860.47|2859.82|2859.22|2861.82|2861.22|2858.32|2857.72|3771
1589528100000|2020-05-15 07:35:00|2860.07|2859.47|2862.57|2861.97|2862.69|2862.09|2859.07|2858.47|2959
1589528400000|2020-05-15 07:40:00|2862.32|2861.72|2862.57|2861.97|2863.57|2862.97|2861.57|2860.97|2522
1589528700000|2020-05-15 07:45:00|2862.82|2862.22|2860.32|2859.72|2863.07|2862.47|2860.32|2859.72|2326
1589529000000|2020-05-15 07:50:00|2860.57|2859.97|2867.32|2866.72|2867.69|2867.09|2859.57|2858.97|5446
1589529300000|2020-05-15 07:55:00|2867.57|2866.97|2867.32|2866.72|2869.07|2868.47|2866.32|2865.72|4989
1589529600000|2020-05-15 08:00:00|2867.07|2866.47|2865.82|2865.22|2867.57|2866.97|2864.32|2863.72|3372
1589529900000|2020-05-15 08:05:00|2865.57|2864.97|2862.07|2861.47|2867.32|2866.72|2861.32|2860.72|4258
1589530200000|2020-05-15 08:10:00|2861.94|2861.34|2862.82|2862.22|2862.82|2862.22|2860.57|2859.97|2070
1589530500000|2020-05-15 08:15:00|2862.57|2861.97|2863.32|2862.72|2863.32|2862.72|2861.07|2860.47|2157
1589530800000|2020-05-15 08:20:00|2863.57|2862.97|2860.82|2860.22|2863.57|2862.97|2860.32|2859.72|2849
1589531100000|2020-05-15 08:25:00|2860.69|2860.09|2860.94|2860.34|2863.57|2862.97|2860.57|2859.97|2417
1589531400000|2020-05-15 08:30:00|2860.82|2860.22|2861.32|2860.72|2862.57|2861.97|2860.82|2860.22|1568
1589531700000|2020-05-15 08:35:00|2861.57|2860.97|2858.82|2858.22|2863.57|2862.97|2858.57|2857.97|2657
1589532000000|2020-05-15 08:40:00|2859.07|2858.47|2860.82|2860.22|2862.32|2861.72|2858.57|2857.97|2029
1589532300000|2020-05-15 08:45:00|2861.07|2860.47|2859.82|2859.22|2861.07|2860.47|2858.57|2857.97|1823
1589532600000|2020-05-15 08:50:00|2859.57|2858.97|2861.07|2860.47|2862.32|2861.72|2858.82|2858.22|1782
1589532900000|2020-05-15 08:55:00|2860.82|2860.22|2862.32|2861.72|2862.57|2861.97|2860.32|2859.72|2285
1589533200000|2020-05-15 09:00:00|2862.57|2861.97|2862.07|2861.47|2863.07|2862.47|2861.32|2860.72|1988
1589533500000|2020-05-15 09:05:00|2862.32|2861.72|2863.82|2863.22|2864.57|2863.97|2862.07|2861.47|3462
1589533800000|2020-05-15 09:10:00|2863.57|2862.97|2861.57|2860.97|2865.32|2864.72|2860.82|2860.22|3187
1589534100000|2020-05-15 09:15:00|2861.69|2861.09|2861.07|2860.47|2861.82|2861.22|2859.69|2859.09|982
1589534400000|2020-05-15 09:20:00|2861.32|2860.72|2859.32|2858.72|2861.82|2861.22|2859.07|2858.47|993
1589534700000|2020-05-15 09:25:00|2859.19|2858.59|2860.82|2860.22|2860.82|2860.22|2858.82|2858.22|1321
1589535000000|2020-05-15 09:30:00|2860.94|2860.34|2860.32|2859.72|2861.82|2861.22|2858.82|2858.22|2497
1589535300000|2020-05-15 09:35:00|2860.57|2859.97|2855.82|2855.22|2860.57|2859.97|2855.57|2854.97|3697
1589535600000|2020-05-15 09:40:00|2855.69|2855.09|2854.82|2854.22|2856.82|2856.22|2854.57|2853.97|2402
1589535900000|2020-05-15 09:45:00|2854.57|2853.97|2855.32|2854.72|2856.82|2856.22|2854.07|2853.47|1223
1589536200000|2020-05-15 09:50:00|2855.57|2854.97|2855.82|2855.22|2857.57|2856.97|2855.44|2854.84|2416
1589536500000|2020-05-15 09:55:00|2856.07|2855.47|2856.82|2856.22|2857.32|2856.72|2854.57|2853.97|2524
1589536800000|2020-05-15 10:00:00|2856.57|2855.97|2855.82|2855.22|2857.07|2856.47|2852.82|2852.22|3285
1589537100000|2020-05-15 10:05:00|2856.07|2855.47|2859.07|2858.47|2859.32|2858.72|2855.44|2854.84|2689
1589537400000|2020-05-15 10:10:00|2858.57|2857.97|2858.82|2858.22|2859.07|2858.47|2858.07|2857.47|1124
1589537700000|2020-05-15 10:15:00|2858.57|2857.97|2858.82|2858.22|2860.32|2859.72|2858.57|2857.97|1017
1589538000000|2020-05-15 10:20:00|2859.07|2858.47|2856.57|2855.97|2859.07|2858.47|2856.57|2855.97|746
1589538300000|2020-05-15 10:25:00|2856.82|2856.22|2854.82|2854.22|2857.32|2856.72|2854.32|2853.72|1898
1589538600000|2020-05-15 10:30:00|2854.32|2853.72|2844.07|2843.47|2854.32|2853.72|2843.82|2843.22|7558
1589538900000|2020-05-15 10:35:00|2843.82|2843.22|2840.82|2840.22|2845.07|2844.47|2840.57|2839.97|7642
1589539200000|2020-05-15 10:40:00|2840.69|2840.09|2844.32|2843.72|2844.57|2843.97|2838.32|2837.72|6810
1589539500000|2020-05-15 10:45:00|2844.19|2843.59|2846.07|2845.47|2847.07|2846.47|2842.82|2842.22|4245
1589539800000|2020-05-15 10:50:00|2845.82|2845.22|2839.82|2839.22|2846.32|2845.72|2839.07|2838.47|5014
1589540100000|2020-05-15 10:55:00|2839.94|2839.34|2835.32|2834.72|2840.82|2840.22|2834.07|2833.47|7027
1589540400000|2020-05-15 11:00:00|2835.57|2834.97|2826.32|2825.72|2835.82|2835.22|2825.32|2824.72|13464
1589540700000|2020-05-15 11:05:00|2826.07|2825.47|2827.82|2827.22|2829.07|2828.47|2822.32|2821.72|11642
1589541000000|2020-05-15 11:10:00|2828.07|2827.47|2831.57|2830.97|2832.32|2831.72|2826.32|2825.72|4619
1589541300000|2020-05-15 11:15:00|2831.32|2830.72|2832.82|2832.22|2834.32|2833.72|2831.07|2830.47|4622
1589541600000|2020-05-15 11:20:00|2833.07|2832.47|2835.57|2834.97|2835.57|2834.97|2828.07|2827.47|7623
1589541900000|2020-05-15 11:25:00|2835.44|2834.84|2834.07|2833.47|2835.82|2835.22|2832.82|2832.22|3811
1589542200000|2020-05-15 11:30:00|2833.82|2833.22|2826.57|2825.97|2834.57|2833.97|2825.19|2824.59|5625
1589542500000|2020-05-15 11:35:00|2826.82|2826.22|2826.57|2825.97|2830.82|2830.22|2826.32|2825.72|3777
1589542800000|2020-05-15 11:40:00|2826.32|2825.72|2822.82|2822.22|2826.32|2825.72|2819.57|2818.97|9000
1589543100000|2020-05-15 11:45:00|2823.07|2822.47|2825.82|2825.22|2826.82|2826.22|2822.32|2821.72|4945
1589543400000|2020-05-15 11:50:00|2825.94|2825.34|2823.57|2822.97|2828.82|2828.22|2822.07|2821.47|6111
1589543700000|2020-05-15 11:55:00|2823.82|2823.22|2820.82|2820.22|2825.57|2824.97|2819.07|2818.47|7293
1589544000000|2020-05-15 12:00:00|2820.57|2819.97|2821.07|2820.47|2821.82|2821.22|2817.07|2816.47|7705
1589544300000|2020-05-15 12:05:00|2821.32|2820.72|2825.07|2824.47|2825.82|2825.22|2819.32|2818.72|8018
1589544600000|2020-05-15 12:10:00|2825.32|2824.72|2828.82|2828.22|2830.32|2829.72|2822.82|2822.22|8647
1589544900000|2020-05-15 12:15:00|2828.32|2827.72|2829.57|2828.97|2831.82|2831.22|2825.32|2824.72|6308
1589545200000|2020-05-15 12:20:00|2829.07|2828.47|2831.82|2831.22|2832.07|2831.47|2826.82|2826.22|4833
1589545500000|2020-05-15 12:25:00|2831.57|2830.97|2825.19|2824.59|2831.82|2831.22|2824.32|2823.72|6239
1589545800000|2020-05-15 12:30:00|2825.07|2824.47|2819.57|2818.97|2825.07|2824.47|2817.32|2816.72|13670
1589546100000|2020-05-15 12:35:00|2819.32|2818.72|2822.57|2821.97|2823.82|2823.22|2817.07|2816.47|8041
1589546400000|2020-05-15 12:40:00|2822.82|2822.22|2821.32|2820.72|2824.82|2824.22|2818.07|2817.47|8940
1589546700000|2020-05-15 12:45:00|2821.57|2820.97|2823.07|2822.47|2824.82|2824.22|2820.57|2819.97|4897
1589547000000|2020-05-15 12:50:00|2822.82|2822.22|2825.07|2824.47|2826.57|2825.97|2820.82|2820.22|5534
1589547300000|2020-05-15 12:55:00|2825.32|2824.72|2825.82|2825.22|2827.57|2826.97|2824.32|2823.72|6397
1589547600000|2020-05-15 13:00:00|2826.32|2825.72|2822.32|2821.72|2827.82|2827.22|2819.82|2819.22|9807
1589547900000|2020-05-15 13:05:00|2822.44|2821.84|2822.57|2821.97|2824.57|2823.97|2819.32|2818.72|5690
1589548200000|2020-05-15 13:10:00|2822.82|2822.22|2825.32|2824.72|2826.57|2825.97|2821.07|2820.47|5964
1589548500000|2020-05-15 13:15:00|2825.07|2824.47|2829.07|2828.47|2830.32|2829.72|2823.82|2823.22|8382
1589548800000|2020-05-15 13:20:00|2828.82|2828.22|2827.32|2826.72|2829.82|2829.22|2826.32|2825.72|4712
1589549100000|2020-05-15 13:25:00|2827.57|2826.97|2826.82|2826.22|2829.57|2828.97|2823.57|2822.97|15331
1589549400000|2020-05-15 13:30:00|2826.72|2826.32|2820.72|2820.32|2830.97|2830.57|2820.22|2819.82|51535
1589549700000|2020-05-15 13:35:00|2820.47|2820.07|2830.97|2830.57|2831.47|2831.07|2815.72|2815.32|35883
1589550000000|2020-05-15 13:40:00|2830.72|2830.32|2836.47|2836.07|2838.22|2837.82|2829.22|2828.82|30881
1589550300000|2020-05-15 13:45:00|2836.22|2835.82|2834.47|2834.07|2837.47|2837.07|2830.47|2830.07|22590
1589550600000|2020-05-15 13:50:00|2834.72|2834.32|2842.72|2842.32|2844.22|2843.82|2834.47|2834.07|28605
1589550900000|2020-05-15 13:55:00|2842.97|2842.57|2840.59|2840.19|2842.97|2842.57|2839.72|2839.32|17813
1589551200000|2020-05-15 14:00:00|2840.72|2840.32|2836.72|2836.32|2845.47|2845.07|2836.72|2836.32|30182
1589551500000|2020-05-15 14:05:00|2836.97|2836.57|2842.72|2842.32|2842.97|2842.57|2836.47|2836.07|20812
1589551800000|2020-05-15 14:10:00|2842.97|2842.57|2850.47|2850.07|2850.97|2850.57|2841.22|2840.82|30065
1589552100000|2020-05-15 14:15:00|2850.72|2850.32|2847.22|2846.82|2852.97|2852.57|2847.22|2846.82|25773
1589552400000|2020-05-15 14:20:00|2847.47|2847.07|2840.97|2840.57|2850.22|2849.82|2840.97|2840.57|20162
1589552700000|2020-05-15 14:25:00|2840.72|2840.32|2843.14|2842.74|2844.64|2844.24|2840.47|2840.07|16969
1589553000000|2020-05-15 14:30:00|2843.39|2842.99|2840.14|2839.74|2846.39|2845.99|2839.89|2839.49|19412
1589553300000|2020-05-15 14:35:00|2839.39|2838.99|2841.89|2841.49|2847.14|2846.74|2835.14|2834.74|33869
1589553600000|2020-05-15 14:40:00|2842.14|2841.74|2841.14|2840.74|2843.64|2843.24|2838.64|2838.24|13922
1589553900000|2020-05-15 14:45:00|2840.89|2840.49|2841.39|2840.99|2844.14|2843.74|2838.64|2838.24|14391
1589554200000|2020-05-15 14:50:00|2841.14|2840.74|2831.89|2831.49|2841.51|2841.11|2831.14|2830.74|18540
1589554500000|2020-05-15 14:55:00|2831.64|2831.24|2831.64|2831.24|2834.14|2833.74|2828.64|2828.24|15849
1589554800000|2020-05-15 15:00:00|2831.39|2830.99|2823.89|2823.49|2831.64|2831.24|2821.39|2820.99|23408
1589555100000|2020-05-15 15:05:00|2823.64|2823.24|2827.39|2826.99|2827.64|2827.24|2821.89|2821.49|17949
1589555400000|2020-05-15 15:10:00|2827.14|2826.74|2829.39|2828.99|2830.39|2829.99|2823.64|2823.24|14949
1589555700000|2020-05-15 15:15:00|2829.14|2828.74|2829.14|2828.74|2829.89|2829.49|2826.89|2826.49|12891
1589556000000|2020-05-15 15:20:00|2828.89|2828.49|2833.39|2832.99|2834.64|2834.24|2826.64|2826.24|16487
1589556300000|2020-05-15 15:25:00|2832.89|2832.49|2831.51|2831.11|2835.39|2834.99|2831.14|2830.74|13198
1589556600000|2020-05-15 15:30:00|2831.39|2830.99|2833.14|2832.74|2834.64|2834.24|2829.14|2828.74|13606
1589556900000|2020-05-15 15:35:00|2833.64|2833.24|2828.89|2828.49|2833.64|2833.24|2827.39|2826.99|12587
1589557200000|2020-05-15 15:40:00|2829.14|2828.74|2829.39|2828.99|2831.64|2831.24|2825.14|2824.74|15275
1589557500000|2020-05-15 15:45:00|2829.64|2829.24|2827.89|2827.49|2830.89|2830.49|2825.89|2825.49|9925
1589557800000|2020-05-15 15:50:00|2827.64|2827.24|2829.14|2828.74|2831.14|2830.74|2826.64|2826.24|9215
1589558100000|2020-05-15 15:55:00|2829.64|2829.24|2833.89|2833.49|2834.64|2834.24|2829.64|2829.24|9205
1589558400000|2020-05-15 16:00:00|2833.64|2833.24|2839.39|2838.99|2840.64|2840.24|2832.14|2831.74|15745
1589558700000|2020-05-15 16:05:00|2839.14|2838.74|2842.51|2842.11|2842.89|2842.49|2838.64|2838.24|12106
1589559000000|2020-05-15 16:10:00|2842.39|2841.99|2841.14|2840.74|2842.64|2842.24|2840.39|2839.99|8446
1589559300000|2020-05-15 16:15:00|2841.39|2840.99|2841.14|2840.74|2842.14|2841.74|2838.14|2837.74|13577
1589559600000|2020-05-15 16:20:00|2841.64|2841.24|2846.39|2845.99|2847.39|2846.99|2841.64|2841.24|14395
1589559900000|2020-05-15 16:25:00|2846.64|2846.24|2844.64|2844.24|2847.39|2846.99|2843.39|2842.99|10294
1589560200000|2020-05-15 16:30:00|2844.89|2844.49|2847.39|2846.99|2847.39|2846.99|2842.14|2841.74|9043
1589560500000|2020-05-15 16:35:00|2847.64|2847.24|2846.39|2845.99|2847.64|2847.24|2843.89|2843.49|8830
1589560800000|2020-05-15 16:40:00|2846.22|2845.82|2844.72|2844.32|2850.22|2849.82|2844.59|2844.19|15477
1589561100000|2020-05-15 16:45:00|2844.47|2844.07|2842.72|2842.32|2845.72|2845.32|2840.22|2839.82|15256
1589561400000|2020-05-15 16:50:00|2842.47|2842.07|2843.72|2843.32|2844.97|2844.57|2841.47|2841.07|6848
1589561700000|2020-05-15 16:55:00|2843.47|2843.07|2843.72|2843.32|2843.97|2843.57|2838.72|2838.32|11800
1589562000000|2020-05-15 17:00:00|2843.97|2843.57|2847.72|2847.32|2849.72|2849.32|2842.97|2842.57|16346
1589562300000|2020-05-15 17:05:00|2847.97|2847.57|2847.22|2846.82|2848.72|2848.32|2845.47|2845.07|11278
1589562600000|2020-05-15 17:10:00|2847.72|2847.32|2853.22|2852.82|2853.72|2853.32|2847.22|2846.82|13181
1589562900000|2020-05-15 17:15:00|2852.97|2852.57|2848.47|2848.07|2853.22|2852.82|2848.22|2847.82|10680
1589563200000|2020-05-15 17:20:00|2848.22|2847.82|2848.72|2848.32|2850.47|2850.07|2848.22|2847.82|6748
1589563500000|2020-05-15 17:25:00|2848.97|2848.57|2850.97|2850.57|2852.47|2852.07|2847.22|2846.82|7695
1589563800000|2020-05-15 17:30:00|2851.22|2850.82|2849.72|2849.32|2851.22|2850.82|2847.22|2846.82|7474
1589564100000|2020-05-15 17:35:00|2849.47|2849.07|2850.22|2849.82|2853.84|2853.44|2847.22|2846.82|11072
1589564400000|2020-05-15 17:40:00|2850.47|2850.07|2849.22|2848.82|2851.22|2850.82|2847.72|2847.32|6743
1589564700000|2020-05-15 17:45:00|2848.72|2848.32|2845.72|2845.32|2850.22|2849.82|2843.97|2843.57|10047
1589565000000|2020-05-15 17:50:00|2845.97|2845.57|2850.47|2850.07|2851.72|2851.32|2844.72|2844.32|10188
1589565300000|2020-05-15 17:55:00|2850.72|2850.32|2852.47|2852.07|2852.97|2852.57|2850.47|2850.07|6617
1589565600000|2020-05-15 18:00:00|2852.97|2852.57|2859.97|2859.57|2860.97|2860.57|2852.22|2851.82|18856
1589565900000|2020-05-15 18:05:00|2859.72|2859.32|2856.22|2855.82|2859.97|2859.57|2856.22|2855.82|9200
1589566200000|2020-05-15 18:10:00|2856.47|2856.07|2855.47|2855.07|2857.22|2856.82|2854.97|2854.57|8294
1589566500000|2020-05-15 18:15:00|2855.72|2855.32|2857.72|2857.32|2859.47|2859.07|2855.72|2855.32|8462
1589566800000|2020-05-15 18:20:00|2857.97|2857.57|2859.97|2859.57|2861.97|2861.57|2856.72|2856.32|12071
1589567100000|2020-05-15 18:25:00|2859.72|2859.32|2860.72|2860.32|2861.72|2861.32|2858.72|2858.32|9162
1589567400000|2020-05-15 18:30:00|2860.84|2860.44|2854.72|2854.32|2861.72|2861.32|2853.97|2853.57|14836
1589567700000|2020-05-15 18:35:00|2854.47|2854.07|2850.72|2850.32|2855.47|2855.07|2847.47|2847.07|17675
1589568000000|2020-05-15 18:40:00|2850.47|2850.07|2849.72|2849.32|2852.47|2852.07|2848.72|2848.32|9446
1589568300000|2020-05-15 18:45:00|2849.47|2849.07|2852.47|2852.07|2853.72|2853.32|2848.72|2848.32|13001
1589568600000|2020-05-15 18:50:00|2852.22|2851.82|2853.97|2853.57|2856.47|2856.07|2851.97|2851.57|10570
1589568900000|2020-05-15 18:55:00|2854.47|2854.07|2848.72|2848.32|2854.97|2854.57|2847.22|2846.82|15542
1589569200000|2020-05-15 19:00:00|2849.47|2849.07|2855.22|2854.82|2857.22|2856.82|2846.22|2845.82|18428
1589569500000|2020-05-15 19:05:00|2854.97|2854.57|2855.97|2855.57|2857.72|2857.32|2853.72|2853.32|8957
1589569800000|2020-05-15 19:10:00|2855.72|2855.32|2854.72|2854.32|2856.47|2856.07|2852.47|2852.07|11068
1589570100000|2020-05-15 19:15:00|2854.47|2854.07|2854.97|2854.57|2856.72|2856.32|2851.97|2851.57|13063
1589570400000|2020-05-15 19:20:00|2855.01|2854.61|2855.76|2855.36|2858.76|2858.36|2853.76|2853.36|14094
1589570700000|2020-05-15 19:25:00|2855.51|2855.11|2857.26|2856.86|2860.26|2859.86|2855.26|2854.86|13627
1589571000000|2020-05-15 19:30:00|2857.01|2856.61|2858.01|2857.61|2860.76|2860.36|2857.01|2856.61|19475
1589571300000|2020-05-15 19:35:00|2857.76|2857.36|2852.01|2851.61|2859.26|2858.86|2850.26|2849.86|17731
1589571600000|2020-05-15 19:40:00|2852.51|2852.11|2852.01|2851.61|2852.51|2852.11|2848.51|2848.11|16775
1589571900000|2020-05-15 19:45:00|2851.76|2851.36|2859.01|2858.61|2859.26|2858.86|2851.51|2851.11|18527
1589572200000|2020-05-15 19:50:00|2856.88|2856.48|2860.51|2860.11|2861.26|2860.86|2855.01|2854.61|28553
1589572500000|2020-05-15 19:55:00|2860.26|2859.86|2865.51|2865.11|2865.51|2865.11|2859.26|2858.86|70266
1589572800000|2020-05-15 20:00:00|2865.61|2865.01|2857.77|2857.17|2865.61|2865.01|2857.27|2856.67|41391
1589573100000|2020-05-15 20:05:00|2857.89|2857.29|2856.77|2856.17|2859.52|2858.92|2855.27|2854.67|13268
1589573400000|2020-05-15 20:10:00|2856.52|2855.92|2852.88|2851.38|2856.77|2856.17|2851.52|2850.92|16266
1589573700000|2020-05-15 20:15:00|2852.9|2851.4|2854.88|2853.38|2854.88|2853.38|2852.39|2850.89|6
1589574000000|2020-05-15 20:20:00|2854.73|2853.23|2853.57|2852.07|2855.03|2853.53|2853.57|2852.07|0
1589574300000|2020-05-15 20:25:00|2853.46|2851.96|2853.97|2852.47|2854|2852.5|2853.17|2851.67|0
1589574600000|2020-05-15 20:30:00|2853.14|2852.54|2857.14|2856.54|2858.89|2858.29|2853.14|2852.54|3212
1589574900000|2020-05-15 20:35:00|2856.89|2856.29|2859.39|2858.79|2859.39|2858.79|2856.64|2856.04|1541
1589575200000|2020-05-15 20:40:00|2859.14|2858.54|2856.89|2856.29|2859.64|2859.04|2855.39|2854.79|1830
1589575500000|2020-05-15 20:45:00|2857.14|2856.54|2858.89|2858.29|2859.39|2858.79|2856.14|2855.54|960
1589575800000|2020-05-15 20:50:00|2858.39|2857.79|2859.39|2858.79|2859.89|2859.29|2858.14|2857.54|1480
1589576100000|2020-05-15 20:55:00|2859.64|2859.04|2861.15|2859.65|2861.15|2860.54|2859.14|2858.54|2344
1589576400000|2020-05-15 21:00:00|2861.13|2859.63|2861.13|2859.63|2861.13|2859.63|2861.13|2859.63|0
1589752800000|2020-05-17 22:00:00|2860.64|2860.04|2857.52|2856.92|2864.02|2863.42|2856.52|2855.92|3552
1589753100000|2020-05-17 22:05:00|2857.64|2857.04|2859.64|2859.04|2861.02|2860.42|2856.52|2855.92|1274
1589753400000|2020-05-17 22:10:00|2859.52|2858.92|2859.52|2858.92|2860.77|2860.17|2858.02|2857.42|1263
1589753700000|2020-05-17 22:15:00|2859.27|2858.67|2858.77|2858.17|2859.52|2858.92|2856.77|2856.17|1178
1589754000000|2020-05-17 22:20:00|2858.64|2858.04|2862.02|2861.42|2862.02|2861.42|2858.52|2857.92|1047
1589754300000|2020-05-17 22:25:00|2862.27|2861.67|2862.27|2861.67|2863.52|2862.92|2861.02|2860.42|1313
1589754600000|2020-05-17 22:30:00|2862.52|2861.92|2860.52|2859.92|2862.77|2862.17|2859.27|2858.67|1049
1589754900000|2020-05-17 22:35:00|2860.77|2860.17|2862.64|2862.04|2863.27|2862.67|2860.52|2859.92|816
1589755200000|2020-05-17 22:40:00|2862.52|2861.92|2863.77|2863.17|2864.77|2864.17|2862.52|2861.92|995
1589755500000|2020-05-17 22:45:00|2864.02|2863.42|2873.52|2872.92|2873.52|2872.92|2864.02|2863.42|3052
1589755800000|2020-05-17 22:50:00|2873.39|2872.79|2873.77|2873.17|2878.52|2877.92|2871.27|2870.67|5417
1589756100000|2020-05-17 22:55:00|2873.89|2873.29|2873.52|2872.92|2877.02|2876.42|2872.52|2871.92|1573
1589756400000|2020-05-17 23:00:00|2873.77|2873.17|2876.52|2875.92|2877.77|2877.17|2872.77|2872.17|1490
1589756700000|2020-05-17 23:05:00|2876.64|2876.04|2875.52|2874.92|2877.02|2876.42|2873.52|2872.92|1311
1589757000000|2020-05-17 23:10:00|2875.77|2875.17|2874.27|2873.67|2875.77|2875.17|2873.52|2872.92|875
1589757300000|2020-05-17 23:15:00|2873.89|2873.29|2876.77|2876.17|2877.27|2876.67|2873.02|2872.42|1284
1589757600000|2020-05-17 23:20:00|2876.52|2875.92|2878.52|2877.92|2879.52|2878.92|2875.52|2874.92|1342
1589757900000|2020-05-17 23:25:00|2878.77|2878.17|2877.02|2876.42|2879.02|2878.42|2876.64|2876.04|1028
1589758200000|2020-05-17 23:30:00|2877.27|2876.67|2875.77|2875.17|2877.27|2876.67|2873.27|2872.67|1657
1589758500000|2020-05-17 23:35:00|2876.02|2875.42|2873.77|2873.17|2876.02|2875.42|2873.64|2873.04|814
1589758800000|2020-05-17 23:40:00|2874.02|2873.42|2874.52|2873.92|2876.02|2875.42|2873.89|2873.29|653
1589759100000|2020-05-17 23:45:00|2874.27|2873.67|2875.02|2874.42|2876.77|2876.17|2873.27|2872.67|957
1589759400000|2020-05-17 23:50:00|2875.27|2874.67|2876.77|2876.17|2877.77|2877.17|2875.27|2874.67|841
1589759700000|2020-05-17 23:55:00|2876.89|2876.29|2874.52|2873.92|2877.02|2876.42|2874.52|2873.92|904
1589760000000|2020-05-18 00:00:00|2874.77|2874.17|2872.27|2871.67|2875.52|2874.92|2871.52|2870.92|2319
1589760300000|2020-05-18 00:05:00|2872.02|2871.42|2873.52|2872.92|2874.39|2873.79|2871.52|2870.92|1584
1589760600000|2020-05-18 00:10:00|2873.14|2872.54|2872.77|2872.17|2874.27|2873.67|2871.52|2870.92|1044
1589760900000|2020-05-18 00:15:00|2872.52|2871.92|2876.02|2875.42|2876.52|2875.92|2872.52|2871.92|1337
1589761200000|2020-05-18 00:20:00|2875.77|2875.17|2876.02|2875.42|2876.52|2875.92|2874.77|2874.17|822
1589761500000|2020-05-18 00:25:00|2875.89|2875.29|2877.02|2876.42|2878.27|2877.67|2875.52|2874.92|1141
1589761800000|2020-05-18 00:30:00|2876.77|2876.17|2877.02|2876.42|2877.77|2877.17|2874.77|2874.17|771
1589762100000|2020-05-18 00:35:00|2877.27|2876.67|2875.77|2875.17|2877.52|2876.92|2875.52|2874.92|653
1589762400000|2020-05-18 00:40:00|2875.52|2874.92|2875.89|2875.29|2876.77|2876.17|2875.27|2874.67|750
1589762700000|2020-05-18 00:45:00|2875.77|2875.17|2875.02|2874.42|2876.52|2875.92|2874.52|2873.92|696
1589763000000|2020-05-18 00:50:00|2874.89|2874.29|2873.77|2873.17|2875.27|2874.67|2873.02|2872.42|959
1589763300000|2020-05-18 00:55:00|2873.64|2873.04|2874.89|2874.29|2875.52|2874.92|2873.52|2872.92|559
1589763600000|2020-05-18 01:00:00|2875.02|2874.42|2876.52|2875.92|2876.77|2876.17|2873.64|2873.04|1302
1589763900000|2020-05-18 01:05:00|2876.77|2876.17|2876.14|2875.54|2877.77|2877.17|2876.02|2875.42|838
1589764200000|2020-05-18 01:10:00|2876.02|2875.42|2876.64|2876.04|2877.52|2876.92|2876.02|2875.42|498
1589764500000|2020-05-18 01:15:00|2876.77|2876.17|2878.77|2878.17|2880.52|2879.92|2876.77|2876.17|2522
1589764800000|2020-05-18 01:20:00|2879.02|2878.42|2877.52|2876.92|2880.52|2879.92|2877.27|2876.67|1370
1589765100000|2020-05-18 01:25:00|2877.39|2876.79|2876.77|2876.17|2878.77|2878.17|2876.52|2875.92|1171
1589765400000|2020-05-18 01:30:00|2876.52|2875.92|2876.02|2875.42|2877.77|2877.17|2875.27|2874.67|1215
1589765700000|2020-05-18 01:35:00|2875.89|2875.29|2877.27|2876.67|2877.52|2876.92|2874.52|2873.92|994
1589766000000|2020-05-18 01:40:00|2877.02|2876.42|2878.02|2877.42|2878.77|2878.17|2876.64|2876.04|956
1589766300000|2020-05-18 01:45:00|2878.27|2877.67|2877.02|2876.42|2878.77|2878.17|2876.77|2876.17|872
1589766600000|2020-05-18 01:50:00|2876.89|2876.29|2877.02|2876.42|2877.64|2877.04|2875.77|2875.17|835
1589766900000|2020-05-18 01:55:00|2877.27|2876.67|2877.27|2876.67|2878.77|2878.17|2877.27|2876.67|613
1589767200000|2020-05-18 02:00:00|2877.39|2876.79|2877.52|2876.92|2878.52|2877.92|2877.02|2876.42|579
1589767500000|2020-05-18 02:05:00|2877.77|2877.17|2877.52|2876.92|2878.77|2878.17|2877.27|2876.67|589
1589767800000|2020-05-18 02:10:00|2877.77|2877.17|2883.77|2883.17|2884.52|2883.92|2877.77|2877.17|3869
1589768100000|2020-05-18 02:15:00|2883.89|2883.29|2885.52|2884.92|2885.77|2885.17|2883.77|2883.17|2001
1589768400000|2020-05-18 02:20:00|2885.64|2885.04|2884.52|2883.92|2885.77|2885.17|2884.27|2883.67|1725
1589768700000|2020-05-18 02:25:00|2884.27|2883.67|2886.77|2886.17|2887.27|2886.67|2884.27|2883.67|1455
1589769000000|2020-05-18 02:30:00|2887.02|2886.42|2886.64|2886.04|2887.14|2886.54|2886.27|2885.67|1263
1589769300000|2020-05-18 02:35:00|2886.52|2885.92|2886.52|2885.92|2886.89|2886.29|2886.02|2885.42|995
1589769600000|2020-05-18 02:40:00|2886.77|2886.17|2888.27|2887.67|2888.77|2888.17|2886.27|2885.67|1178
1589769900000|2020-05-18 02:45:00|2888.14|2887.54|2885.77|2885.17|2888.27|2887.67|2885.02|2884.42|968
1589770200000|2020-05-18 02:50:00|2885.64|2885.04|2886.02|2885.42|2886.52|2885.92|2885.52|2884.92|543
1589770500000|2020-05-18 02:55:00|2885.89|2885.29|2886.52|2885.92|2886.77|2886.17|2885.02|2884.42|664
1589770800000|2020-05-18 03:00:00|2886.27|2885.67|2886.27|2885.67|2887.39|2886.79|2885.77|2885.17|545
1589771100000|2020-05-18 03:05:00|2886.02|2885.42|2886.52|2885.92|2888.02|2887.42|2886.02|2885.42|700
1589771400000|2020-05-18 03:10:00|2886.39|2885.79|2886.77|2886.17|2887.27|2886.67|2886.39|2885.79|274
1589771700000|2020-05-18 03:15:00|2887.02|2886.42|2888.77|2888.17|2890.77|2890.17|2886.52|2885.92|1747
1589772000000|2020-05-18 03:20:00|2888.89|2888.29|2888.27|2887.67|2889.77|2889.17|2887.77|2887.17|825
1589772300000|2020-05-18 03:25:00|2888.52|2887.92|2887.77|2887.17|2889.52|2888.92|2887.77|2887.17|566
1589772600000|2020-05-18 03:30:00|2887.52|2886.92|2888.02|2887.42|2888.52|2887.92|2886.77|2886.17|635
1589772900000|2020-05-18 03:35:00|2887.77|2887.17|2887.52|2886.92|2888.02|2887.42|2886.77|2886.17|422
1589773200000|2020-05-18 03:40:00|2887.27|2886.67|2887.64|2887.04|2887.77|2887.17|2887.02|2886.42|165
1589773500000|2020-05-18 03:45:00|2887.77|2887.17|2886.52|2885.92|2887.77|2887.17|2886.27|2885.67|441
1589773800000|2020-05-18 03:50:00|2886.27|2885.67|2887.02|2886.42|2887.02|2886.42|2886.27|2885.67|317
1589774100000|2020-05-18 03:55:00|2886.77|2886.17|2885.27|2884.67|2887.02|2886.42|2885.02|2884.42|757
1589774400000|2020-05-18 04:00:00|2885.14|2884.54|2885.77|2885.17|2886.02|2885.42|2885.02|2884.42|379
1589774700000|2020-05-18 04:05:00|2885.52|2884.92|2883.77|2883.17|2885.77|2885.17|2883.52|2882.92|1143
1589775000000|2020-05-18 04:10:00|2883.89|2883.29|2883.27|2882.67|2884.52|2883.92|2883.14|2882.54|578
1589775300000|2020-05-18 04:15:00|2883.02|2882.42|2883.27|2882.67|2883.77|2883.17|2882.52|2881.92|568
1589775600000|2020-05-18 04:20:00|2883.39|2882.79|2885.02|2884.42|2885.27|2884.67|2883.39|2882.79|561
1589775900000|2020-05-18 04:25:00|2885.27|2884.67|2885.02|2884.42|2885.27|2884.67|2884.02|2883.42|394
1589776200000|2020-05-18 04:30:00|2884.77|2884.17|2885.27|2884.67|2886.77|2886.17|2884.27|2883.67|522
1589776500000|2020-05-18 04:35:00|2885.52|2884.92|2885.27|2884.67|2886.27|2885.67|2884.52|2883.92|334
1589776800000|2020-05-18 04:40:00|2885.52|2884.92|2884.77|2884.17|2886.52|2885.92|2884.52|2883.92|593
1589777100000|2020-05-18 04:45:00|2884.64|2884.04|2885.02|2884.42|2885.27|2884.67|2884.27|2883.67|295
1589777400000|2020-05-18 04:50:00|2884.77|2884.17|2884.77|2884.17|2885.27|2884.67|2884.52|2883.92|432
1589777700000|2020-05-18 04:55:00|2884.52|2883.92|2886.52|2885.92|2887.02|2886.42|2884.02|2883.42|1141
1589778000000|2020-05-18 05:00:00|2886.02|2885.42|2886.27|2885.67|2887.27|2886.67|2885.77|2885.17|823
1589778300000|2020-05-18 05:05:00|2886.02|2885.42|2885.77|2885.17|2886.27|2885.67|2885.27|2884.67|478
1589778600000|2020-05-18 05:10:00|2886.02|2885.42|2883.02|2882.42|2886.02|2885.42|2882.27|2881.67|1013
1589778900000|2020-05-18 05:15:00|2883.27|2882.67|2882.27|2881.67|2883.77|2883.17|2882.02|2881.42|717
1589779200000|2020-05-18 05:20:00|2882.14|2881.54|2882.77|2882.17|2883.52|2882.92|2882.02|2881.42|530
1589779500000|2020-05-18 05:25:00|2883.02|2882.42|2881.52|2880.92|2883.52|2882.92|2881.27|2880.67|829
1589779800000|2020-05-18 05:30:00|2881.77|2881.17|2881.52|2880.92|2882.27|2881.67|2881.27|2880.67|448
1589780100000|2020-05-18 05:35:00|2881.27|2880.67|2883.52|2882.92|2883.64|2883.04|2881.02|2880.42|750
1589780400000|2020-05-18 05:40:00|2883.77|2883.17|2883.02|2882.42|2883.77|2883.17|2882.52|2881.92|486
1589780700000|2020-05-18 05:45:00|2882.89|2882.29|2880.77|2880.17|2883.77|2883.17|2880.77|2880.17|736
1589781000000|2020-05-18 05:50:00|2880.89|2880.29|2881.77|2881.17|2882.27|2881.67|2880.27|2879.67|958
1589781300000|2020-05-18 05:55:00|2882.02|2881.42|2880.27|2879.67|2882.02|2881.42|2880.27|2879.67|675
1589781600000|2020-05-18 06:00:00|2880.39|2879.79|2881.52|2880.92|2881.52|2880.92|2880.27|2879.67|981
1589781900000|2020-05-18 06:05:00|2881.77|2881.17|2881.52|2880.92|2882.89|2882.29|2880.27|2879.67|1129
1589782200000|2020-05-18 06:10:00|2881.77|2881.17|2883.27|2882.67|2884.27|2883.67|2881.77|2881.17|1232
1589782500000|2020-05-18 06:15:00|2883.02|2882.42|2884.27|2883.67|2884.27|2883.67|2882.52|2881.92|961
1589782800000|2020-05-18 06:20:00|2884.14|2883.54|2886.77|2886.17|2886.77|2886.17|2884.14|2883.54|1759
1589783100000|2020-05-18 06:25:00|2886.52|2885.92|2888.27|2887.67|2888.27|2887.67|2886.52|2885.92|1096
1589783400000|2020-05-18 06:30:00|2888.52|2887.92|2890.02|2889.42|2892.02|2891.42|2888.52|2887.92|3732
1589783700000|2020-05-18 06:35:00|2890.27|2889.67|2887.27|2886.67|2890.27|2889.67|2887.27|2886.67|1370
1589784000000|2020-05-18 06:40:00|2887.52|2886.92|2888.02|2887.42|2888.52|2887.92|2886.77|2886.17|842
1589784300000|2020-05-18 06:45:00|2887.77|2887.17|2886.77|2886.17|2888.02|2887.42|2886.27|2885.67|1222
1589784600000|2020-05-18 06:50:00|2886.52|2885.92|2887.02|2886.42|2887.77|2887.17|2886.02|2885.42|778
1589784900000|2020-05-18 06:55:00|2886.77|2886.17|2888.02|2887.42|2888.52|2887.92|2886.77|2886.17|1047
1589785200000|2020-05-18 07:00:00|2888.27|2887.67|2892.27|2891.67|2892.52|2891.92|2888.02|2887.42|3697
1589785500000|2020-05-18 07:05:00|2892.02|2891.42|2892.27|2891.67|2896.02|2895.42|2891.77|2891.17|4780
1589785800000|2020-05-18 07:10:00|2892.52|2891.92|2892.77|2892.17|2893.27|2892.67|2891.02|2890.42|2015
1589786100000|2020-05-18 07:15:00|2893.02|2892.42|2891.02|2890.42|2895.52|2894.92|2890.52|2889.92|3212
1589786400000|2020-05-18 07:20:00|2891.27|2890.67|2892.02|2891.42|2893.02|2892.42|2891.02|2890.42|1779
1589786700000|2020-05-18 07:25:00|2892.27|2891.67|2892.02|2891.42|2893.77|2893.17|2889.77|2889.17|2001
1589787000000|2020-05-18 07:30:00|2892.27|2891.67|2892.02|2891.42|2893.77|2893.17|2890.77|2890.17|3124
1589787300000|2020-05-18 07:35:00|2892.14|2891.54|2890.77|2890.17|2893.52|2892.92|2889.27|2888.67|2557
1589787600000|2020-05-18 07:40:00|2891.02|2890.42|2893.52|2892.92|2894.02|2893.42|2890.77|2890.17|2585
1589787900000|2020-05-18 07:45:00|2893.77|2893.17|2892.77|2892.17|2894.77|2894.17|2892.52|2891.92|2341
1589788200000|2020-05-18 07:50:00|2893.02|2892.42|2893.77|2893.17|2894.02|2893.42|2892.27|2891.67|2206
1589788500000|2020-05-18 07:55:00|2893.52|2892.92|2895.52|2894.92|2896.02|2895.42|2893.52|2892.92|3028
1589788800000|2020-05-18 08:00:00|2895.27|2894.67|2899.52|2898.92|2900.27|2899.67|2894.52|2893.92|6017
1589789100000|2020-05-18 08:05:00|2899.77|2899.17|2899.77|2899.17|2902.52|2901.92|2899.52|2898.92|6346
1589789400000|2020-05-18 08:10:00|2899.89|2899.29|2897.27|2896.67|2900.52|2899.92|2896.77|2896.17|3021
1589789700000|2020-05-18 08:15:00|2897.52|2896.92|2900.02|2899.42|2901.52|2900.92|2896.77|2896.17|3350
1589790000000|2020-05-18 08:20:00|2900.27|2899.67|2897.02|2896.42|2900.52|2899.92|2896.02|2895.42|3305
1589790300000|2020-05-18 08:25:00|2897.27|2896.67|2897.52|2896.92|2898.27|2897.67|2896.77|2896.17|1295
1589790600000|2020-05-18 08:30:00|2897.77|2897.17|2896.77|2896.17|2899.27|2898.67|2895.14|2894.54|2504
1589790900000|2020-05-18 08:35:00|2897.27|2896.67|2900.77|2900.17|2901.77|2901.17|2896.89|2896.29|3556
1589791200000|2020-05-18 08:40:00|2901.02|2900.42|2898.77|2898.17|2902.27|2901.67|2898.52|2897.92|2614
1589791500000|2020-05-18 08:45:00|2899.02|2898.42|2897.77|2897.17|2899.77|2899.17|2897.52|2896.92|1373
1589791800000|2020-05-18 08:50:00|2897.89|2897.29|2898.77|2898.17|2899.02|2898.42|2896.77|2896.17|1022
1589792100000|2020-05-18 08:55:00|2898.52|2897.92|2897.77|2897.17|2899.02|2898.42|2896.77|2896.17|1580
1589792400000|2020-05-18 09:00:00|2897.52|2896.92|2895.02|2894.42|2899.02|2898.42|2894.77|2894.17|1650
1589792700000|2020-05-18 09:05:00|2895.14|2894.54|2895.02|2894.42|2896.52|2895.92|2893.77|2893.17|1800
1589793000000|2020-05-18 09:10:00|2894.89|2894.29|2895.77|2895.17|2896.77|2896.17|2894.27|2893.67|1552
1589793300000|2020-05-18 09:15:00|2895.89|2895.29|2895.02|2894.42|2896.14|2895.54|2893.77|2893.17|1206
1589793600000|2020-05-18 09:20:00|2895.27|2894.67|2895.77|2895.17|2896.52|2895.92|2894.02|2893.42|1153
1589793900000|2020-05-18 09:25:00|2895.52|2894.92|2892.27|2891.67|2895.77|2895.17|2892.02|2891.42|1456
1589794200000|2020-05-18 09:30:00|2891.77|2891.17|2891.52|2890.92|2893.02|2892.42|2891.27|2890.67|1536
1589794500000|2020-05-18 09:35:00|2891.27|2890.67|2893.02|2892.42|2893.27|2892.67|2890.52|2889.92|1654
1589794800000|2020-05-18 09:40:00|2892.77|2892.17|2894.27|2893.67|2894.77|2894.17|2892.52|2891.92|2421
1589795100000|2020-05-18 09:45:00|2894.02|2893.42|2894.77|2894.17|2895.77|2895.17|2893.77|2893.17|1452
1589795400000|2020-05-18 09:50:00|2895.02|2894.42|2895.27|2894.67|2895.52|2894.92|2893.77|2893.17|979
1589795700000|2020-05-18 09:55:00|2895.02|2894.42|2893.52|2892.92|2896.02|2895.42|2893.27|2892.67|736
1589796000000|2020-05-18 10:00:00|2893.77|2893.17|2895.27|2894.67|2896.02|2895.42|2893.52|2892.92|1946
1589796300000|2020-05-18 10:05:00|2896.52|2895.92|2896.27|2895.67|2897.27|2896.67|2895.77|2895.17|1525
1589796600000|2020-05-18 10:10:00|2896.52|2895.92|2897.02|2896.42|2897.27|2896.67|2896.52|2895.92|785
1589796900000|2020-05-18 10:15:00|2897.27|2896.67|2894.27|2893.67|2897.27|2896.67|2894.02|2893.42|936
1589797200000|2020-05-18 10:20:00|2894.39|2893.79|2894.89|2894.29|2895.77|2895.17|2893.77|2893.17|1144
1589797500000|2020-05-18 10:25:00|2895.02|2894.42|2894.52|2893.92|2895.27|2894.67|2894.14|2893.54|834
1589797800000|2020-05-18 10:30:00|2894.77|2894.17|2894.52|2893.92|2894.89|2894.29|2892.77|2892.17|926
1589798100000|2020-05-18 10:35:00|2894.27|2893.67|2896.02|2895.42|2896.02|2895.42|2894.02|2893.42|909
1589798400000|2020-05-18 10:40:00|2896.27|2895.67|2897.27|2896.67|2898.89|2898.29|2896.27|2895.67|1847
1589798700000|2020-05-18 10:45:00|2897.02|2896.42|2896.27|2895.67|2897.52|2896.92|2895.77|2895.17|1034
1589799000000|2020-05-18 10:50:00|2896.02|2895.42|2896.77|2896.17|2897.02|2896.42|2895.52|2894.92|862
1589799300000|2020-05-18 10:55:00|2897.02|2896.42|2900.52|2899.92|2900.77|2900.17|2896.52|2895.92|2077
1589799600000|2020-05-18 11:00:00|2900.77|2900.17|2898.02|2897.42|2900.77|2900.17|2897.52|2896.92|1607
1589799900000|2020-05-18 11:05:00|2898.27|2897.67|2897.77|2897.17|2899.02|2898.42|2897.52|2896.92|1130
1589800200000|2020-05-18 11:10:00|2898.02|2897.42|2897.77|2897.17|2899.52|2898.92|2897.02|2896.42|2318
1589800500000|2020-05-18 11:15:00|2897.52|2896.92|2899.77|2899.17|2900.27|2899.67|2897.52|2896.92|1617
1589800800000|2020-05-18 11:20:00|2899.52|2898.92|2898.89|2898.29|2899.77|2899.17|2898.27|2897.67|1169
1589801100000|2020-05-18 11:25:00|2899.02|2898.42|2898.77|2898.17|2899.52|2898.92|2898.27|2897.67|1053
1589801400000|2020-05-18 11:30:00|2898.89|2898.29|2897.27|2896.67|2902.77|2902.17|2897.02|2896.42|4311
1589801700000|2020-05-18 11:35:00|2897.52|2896.92|2902.27|2901.67|2902.27|2901.67|2897.27|2896.67|3649
1589802000000|2020-05-18 11:40:00|2902.02|2901.42|2907.77|2907.17|2909.77|2909.17|2901.77|2901.17|8626
1589802300000|2020-05-18 11:45:00|2908.02|2907.42|2915.77|2915.17|2917.77|2917.17|2907.77|2907.17|10546
1589802600000|2020-05-18 11:50:00|2916.02|2915.42|2916.52|2915.92|2918.14|2917.54|2914.77|2914.17|7480
1589802900000|2020-05-18 11:55:00|2916.27|2915.67|2920.27|2919.67|2921.52|2920.92|2916.27|2915.67|8093
1589803200000|2020-05-18 12:00:00|2920.02|2919.42|2922.77|2922.17|2925.27|2924.67|2920.02|2919.42|10925
1589803500000|2020-05-18 12:05:00|2923.02|2922.42|2926.77|2926.17|2927.02|2926.42|2921.52|2920.92|8684
1589803800000|2020-05-18 12:10:00|2927.02|2926.42|2928.77|2928.17|2928.77|2928.17|2925.52|2924.92|9332
1589804100000|2020-05-18 12:15:00|2929.02|2928.42|2930.27|2929.67|2930.52|2929.92|2927.27|2926.67|6017
1589804400000|2020-05-18 12:20:00|2930.02|2929.42|2927.52|2926.92|2930.27|2929.67|2927.27|2926.67|5445
1589804700000|2020-05-18 12:25:00|2927.27|2926.67|2933.52|2932.92|2936.52|2935.92|2927.27|2926.67|15252
1589805000000|2020-05-18 12:30:00|2933.27|2932.67|2930.52|2929.92|2933.89|2933.29|2930.27|2929.67|6064
1589805300000|2020-05-18 12:35:00|2930.77|2930.17|2931.52|2930.92|2933.52|2932.92|2930.52|2929.92|5537
1589805600000|2020-05-18 12:40:00|2931.77|2931.17|2935.27|2934.67|2936.02|2935.42|2931.52|2930.92|7146
1589805900000|2020-05-18 12:45:00|2935.64|2935.04|2931.77|2931.17|2936.02|2935.42|2930.52|2929.92|5172
1589806200000|2020-05-18 12:50:00|2932.02|2931.42|2933.52|2932.92|2933.64|2933.04|2930.52|2929.92|4135
1589806500000|2020-05-18 12:55:00|2933.27|2932.67|2938.77|2938.17|2939.77|2939.17|2932.52|2931.92|7195
1589806800000|2020-05-18 13:00:00|2939.02|2938.42|2935.02|2934.42|2939.02|2938.42|2933.77|2933.17|8172
1589807100000|2020-05-18 13:05:00|2935.52|2934.92|2935.52|2934.92|2937.89|2937.29|2934.52|2933.92|6811
1589807400000|2020-05-18 13:10:00|2935.27|2934.67|2935.77|2935.17|2936.27|2935.67|2934.02|2933.42|4440
1589807700000|2020-05-18 13:15:00|2935.52|2934.92|2934.52|2933.92|2936.02|2935.42|2934.27|2933.67|3272
1589808000000|2020-05-18 13:20:00|2934.77|2934.17|2933.77|2933.17|2935.77|2935.17|2931.52|2930.92|5878
1589808300000|2020-05-18 13:25:00|2933.89|2933.29|2933.02|2932.42|2934.27|2933.67|2931.77|2931.17|7510
1589808600000|2020-05-18 13:30:00|2932.92|2932.52|2934.42|2934.02|2936.92|2936.52|2930.42|2930.02|42913
1589808900000|2020-05-18 13:35:00|2934.17|2933.77|2941.17|2940.77|2942.42|2942.02|2932.42|2932.02|35565
1589809200000|2020-05-18 13:40:00|2941.42|2941.02|2939.17|2938.77|2943.67|2943.27|2938.67|2938.27|26323
1589809500000|2020-05-18 13:45:00|2939.42|2939.02|2939.42|2939.02|2944.42|2944.02|2939.17|2938.77|26698
1589809800000|2020-05-18 13:50:00|2939.92|2939.52|2932.17|2931.77|2941.17|2940.77|2931.67|2931.27|28746
1589810100000|2020-05-18 13:55:00|2931.92|2931.52|2935.29|2934.89|2936.92|2936.52|2929.67|2929.27|21053
1589810400000|2020-05-18 14:00:00|2935.42|2935.02|2937.67|2937.27|2938.42|2938.02|2933.67|2933.27|25115
1589810700000|2020-05-18 14:05:00|2937.92|2937.52|2936.17|2935.77|2938.42|2938.02|2932.67|2932.27|18594
1589811000000|2020-05-18 14:10:00|2936.42|2936.02|2933.42|2933.02|2936.92|2936.52|2931.67|2931.27|18353
1589811300000|2020-05-18 14:15:00|2933.17|2932.77|2938.67|2938.27|2938.92|2938.52|2931.92|2931.52|22536
1589811600000|2020-05-18 14:20:00|2938.42|2938.02|2937.68|2937.28|2939.42|2939.02|2936.02|2935.62|17246
1589811900000|2020-05-18 14:25:00|2937.93|2937.53|2935.53|2935.13|2939.28|2938.88|2935.53|2935.13|12503
1589812200000|2020-05-18 14:30:00|2935.78|2935.38|2940.53|2940.13|2940.53|2940.13|2935.78|2935.38|16162
1589812500000|2020-05-18 14:35:00|2940.28|2939.88|2942.03|2941.63|2942.03|2941.63|2937.28|2936.88|13380
1589812800000|2020-05-18 14:40:00|2942.28|2941.88|2944.28|2943.88|2945.03|2944.63|2941.78|2941.38|19780
1589813100000|2020-05-18 14:45:00|2944.03|2943.63|2946.28|2945.88|2946.65|2946.25|2943.28|2942.88|15391
1589813400000|2020-05-18 14:50:00|2946.53|2946.13|2946.03|2945.63|2949.28|2948.88|2945.78|2945.38|18765
1589813700000|2020-05-18 14:55:00|2946.53|2946.13|2947.78|2947.38|2948.53|2948.13|2945.53|2945.13|13614
1589814000000|2020-05-18 15:00:00|2947.53|2947.13|2950.28|2949.88|2950.53|2950.13|2947.53|2947.13|15920
1589814300000|2020-05-18 15:05:00|2950.53|2950.13|2951.28|2950.88|2951.78|2951.38|2950.03|2949.63|14515
1589814600000|2020-05-18 15:10:00|2951.53|2951.13|2950.28|2949.88|2951.53|2951.13|2948.28|2947.88|15880
1589814900000|2020-05-18 15:15:00|2950.53|2950.13|2954.03|2953.63|2954.28|2953.88|2950.03|2949.63|22817
1589815200000|2020-05-18 15:20:00|2954.28|2953.88|2957.28|2956.88|2957.78|2957.38|2954.03|2953.63|25125
1589815500000|2020-05-18 15:25:00|2957.53|2957.13|2955.03|2954.63|2958.28|2957.88|2953.53|2953.13|21185
1589815800000|2020-05-18 15:30:00|2955.28|2954.88|2954.53|2954.13|2955.53|2955.13|2953.4|2953|16379
1589816100000|2020-05-18 15:35:00|2954.78|2954.38|2952.78|2952.38|2956.03|2955.63|2952.03|2951.63|17965
1589816400000|2020-05-18 15:40:00|2952.53|2952.13|2954.03|2953.63|2957.28|2956.88|2952.53|2952.13|17951
1589816700000|2020-05-18 15:45:00|2953.78|2953.38|2952.03|2951.63|2954.53|2954.13|2951.53|2951.13|17310
1589817000000|2020-05-18 15:50:00|2951.78|2951.38|2951.78|2951.38|2954.03|2953.63|2950.28|2949.88|15940
1589817300000|2020-05-18 15:55:00|2951.53|2951.13|2953.03|2952.63|2953.78|2953.38|2951.53|2951.13|11654
1589817600000|2020-05-18 16:00:00|2952.78|2952.38|2951.78|2951.38|2953.9|2953.5|2950.53|2950.13|15195
1589817900000|2020-05-18 16:05:00|2951.65|2951.25|2952.78|2952.38|2955.03|2954.63|2951.03|2950.63|11792
1589818200000|2020-05-18 16:10:00|2952.53|2952.13|2950.53|2950.13|2953.03|2952.63|2950.28|2949.88|8027
1589818500000|2020-05-18 16:15:00|2950.28|2949.88|2949.28|2948.88|2953.03|2952.63|2949.28|2948.88|10054
1589818800000|2020-05-18 16:20:00|2949.53|2949.13|2950.53|2950.13|2951.28|2950.88|2949.28|2948.88|9602
1589819100000|2020-05-18 16:25:00|2950.78|2950.38|2952.78|2952.38|2953.03|2952.63|2950.53|2950.13|7372
1589819400000|2020-05-18 16:30:00|2953.03|2952.63|2951.53|2951.13|2953.03|2952.63|2951.28|2950.88|5347
1589819700000|2020-05-18 16:35:00|2951.78|2951.38|2952.53|2952.13|2952.53|2952.13|2950.78|2950.38|5464
1589820000000|2020-05-18 16:40:00|2952.78|2952.38|2950.28|2949.88|2953.03|2952.63|2948.78|2948.38|11794
1589820300000|2020-05-18 16:45:00|2950.53|2950.13|2949.78|2949.38|2950.53|2950.13|2948.03|2947.63|8276
1589820600000|2020-05-18 16:50:00|2950.03|2949.63|2950.53|2950.13|2951.78|2951.38|2949.78|2949.38|6538
1589820900000|2020-05-18 16:55:00|2950.28|2949.88|2950.36|2949.96|2951.78|2951.38|2949.36|2948.96|7064
1589821200000|2020-05-18 17:00:00|2950.61|2950.21|2954.36|2953.96|2954.36|2953.96|2949.86|2949.46|9260
1589821500000|2020-05-18 17:05:00|2954.11|2953.71|2954.11|2953.71|2955.11|2954.71|2953.61|2953.21|8449
1589821800000|2020-05-18 17:10:00|2954.36|2953.96|2955.86|2955.46|2955.86|2955.46|2953.36|2952.96|9569
1589822100000|2020-05-18 17:15:00|2956.11|2955.71|2956.86|2956.46|2957.11|2956.71|2954.11|2953.71|7947
1589822400000|2020-05-18 17:20:00|2957.11|2956.71|2958.11|2957.71|2958.86|2958.46|2956.11|2955.71|8705
1589822700000|2020-05-18 17:25:00|2958.36|2957.96|2959.86|2959.46|2959.86|2959.46|2957.11|2956.71|10480
1589823000000|2020-05-18 17:30:00|2959.61|2959.21|2957.36|2956.96|2960.11|2959.71|2957.11|2956.71|10978
1589823300000|2020-05-18 17:35:00|2957.61|2957.21|2958.36|2957.96|2958.61|2958.21|2957.36|2956.96|6019
1589823600000|2020-05-18 17:40:00|2958.11|2957.71|2956.11|2955.71|2958.36|2957.96|2956.11|2955.71|6796
1589823900000|2020-05-18 17:45:00|2956.36|2955.96|2957.36|2956.96|2958.86|2958.46|2955.86|2955.46|6221
1589824200000|2020-05-18 17:50:00|2957.11|2956.71|2958.11|2957.71|2958.11|2957.71|2955.61|2955.21|9544
1589824500000|2020-05-18 17:55:00|2957.86|2957.46|2958.11|2957.71|2958.86|2958.46|2956.86|2956.46|6284
1589824800000|2020-05-18 18:00:00|2958.36|2957.96|2960.86|2960.46|2961.61|2961.21|2957.36|2956.96|11257
1589825100000|2020-05-18 18:05:00|2961.11|2960.71|2957.86|2957.46|2961.36|2960.96|2957.36|2956.96|9081
1589825400000|2020-05-18 18:10:00|2957.61|2957.21|2958.86|2958.46|2959.11|2958.71|2956.61|2956.21|6535
1589825700000|2020-05-18 18:15:00|2959.11|2958.71|2957.11|2956.71|2959.36|2958.96|2956.48|2956.08|7073
1589826000000|2020-05-18 18:20:00|2957.36|2956.96|2956.86|2956.46|2958.86|2958.46|2956.36|2955.96|7589
1589826300000|2020-05-18 18:25:00|2957.11|2956.71|2958.86|2958.46|2959.61|2959.21|2956.36|2955.96|13260
1589826600000|2020-05-18 18:30:00|2958.61|2958.21|2960.11|2959.71|2960.86|2960.46|2958.36|2957.96|9610
1589826900000|2020-05-18 18:35:00|2960.36|2959.96|2960.11|2959.71|2960.86|2960.46|2958.36|2957.96|9164
1589827200000|2020-05-18 18:40:00|2960.36|2959.96|2962.36|2961.96|2962.86|2962.46|2959.11|2958.71|15128
1589827500000|2020-05-18 18:45:00|2962.23|2961.83|2959.61|2959.21|2962.36|2961.96|2959.11|2958.71|9903
1589827800000|2020-05-18 18:50:00|2959.36|2958.96|2959.86|2959.46|2960.11|2959.71|2956.36|2955.96|9652
1589828100000|2020-05-18 18:55:00|2959.61|2959.21|2959.11|2958.71|2960.61|2960.21|2957.61|2957.21|9186
1589828400000|2020-05-18 19:00:00|2958.86|2958.46|2961.11|2960.71|2962.11|2961.71|2958.86|2958.46|10648
1589828700000|2020-05-18 19:05:00|2960.86|2960.46|2960.36|2959.96|2961.36|2960.96|2959.36|2958.96|10112
1589829000000|2020-05-18 19:10:00|2960.11|2959.71|2959.36|2958.96|2960.36|2959.96|2956.36|2955.96|15506
1589829300000|2020-05-18 19:15:00|2959.61|2959.21|2958.11|2957.71|2959.61|2959.21|2955.86|2955.46|12555
1589829600000|2020-05-18 19:20:00|2957.86|2957.46|2958.11|2957.71|2960.11|2959.71|2956.86|2956.46|10521
1589829900000|2020-05-18 19:25:00|2958.36|2957.96|2960.11|2959.71|2960.61|2960.21|2957.86|2957.46|12973
1589830200000|2020-05-18 19:30:00|2960.36|2959.96|2964.61|2964.21|2964.86|2964.46|2959.86|2959.46|21326
1589830500000|2020-05-18 19:35:00|2964.36|2963.96|2965.11|2964.71|2965.86|2965.46|2963.36|2962.96|18555
1589830800000|2020-05-18 19:40:00|2965.36|2964.96|2966.11|2965.71|2966.86|2966.46|2964.11|2963.71|18885
1589831100000|2020-05-18 19:45:00|2966.36|2965.96|2967.23|2966.83|2968.36|2967.96|2964.36|2963.96|24793
1589831400000|2020-05-18 19:50:00|2967.61|2967.21|2962.36|2961.96|2968.36|2967.96|2959.11|2958.71|37568
1589831700000|2020-05-18 19:55:00|2962.61|2962.21|2951.86|2951.46|2963.11|2962.71|2951.61|2951.21|119175
1589832000000|2020-05-18 20:00:00|2951.59|2951.19|2950.19|2949.59|2954.19|2953.59|2947.94|2947.34|45376
1589832300000|2020-05-18 20:05:00|2950.06|2949.46|2953.94|2953.34|2954.44|2953.84|2949.94|2949.34|10606
1589832600000|2020-05-18 20:10:00|2953.69|2953.09|2952.99|2951.49|2954.94|2954.34|2952.19|2951.42|14531
1589832900000|2020-05-18 20:15:00|2953.14|2951.64|2953.39|2951.89|2953.43|2951.93|2952.77|2951.27|6
1589833200000|2020-05-18 20:20:00|2953.36|2951.86|2953.36|2951.86|2953.61|2952.11|2953.21|2951.71|0
1589833500000|2020-05-18 20:25:00|2953.39|2951.89|2953.5|2952|2953.79|2952.29|2953.25|2951.75|0
1589833800000|2020-05-18 20:30:00|2953.31|2952.71|2949.06|2948.46|2953.31|2952.71|2948.56|2947.96|3597
1589834100000|2020-05-18 20:35:00|2949.31|2948.71|2950.31|2949.71|2951.56|2950.96|2948.06|2947.46|2165
1589834400000|2020-05-18 20:40:00|2950.56|2949.96|2951.06|2950.46|2951.31|2950.71|2949.81|2949.21|903
1589834700000|2020-05-18 20:45:00|2951.31|2950.71|2950.81|2950.21|2952.06|2951.46|2950.31|2949.71|1255
1589835000000|2020-05-18 20:50:00|2951.06|2950.46|2952.06|2951.46|2952.31|2951.71|2950.06|2949.46|1715
1589835300000|2020-05-18 20:55:00|2952.31|2951.71|2949.86|2948.36|2953.06|2952.46|2949.31|2948.36|1933
1589835600000|2020-05-18 21:00:00|2949.97|2948.47|2950.59|2949.09|2950.69|2949.19|2949.97|2948.47|0
1589835900000|2020-05-18 21:05:00|2950.44|2948.94|2950.33|2948.83|2950.62|2949.12|2950.01|2948.51|0
1589836200000|2020-05-18 21:10:00|2950.37|2948.87|2949.86|2948.36|2950.4|2948.9|2949.83|2948.33|0
1589836500000|2020-05-18 21:15:00|2949.79|2948.29|2949.83|2948.33|2949.97|2948.47|2949.72|2948.22|0
1589836800000|2020-05-18 21:20:00|2949.94|2948.44|2950.44|2948.94|2950.44|2948.94|2949.76|2948.26|0
1589837100000|2020-05-18 21:25:00|2950.33|2948.83|2950.48|2948.98|2950.66|2949.16|2950.12|2948.62|0
1589837400000|2020-05-18 21:30:00|2950.33|2948.83|2950.66|2949.16|2950.66|2949.16|2950.18|2948.68|0
1589837700000|2020-05-18 21:35:00|2950.8|2949.3|2950.91|2949.41|2951.39|2949.89|2950.58|2949.08|0
1589838000000|2020-05-18 21:40:00|2950.95|2949.45|2951.16|2949.66|2951.5|2950|2950.95|2949.45|0
1589838300000|2020-05-18 21:45:00|2951.12|2949.62|2950.9|2949.4|2951.16|2949.66|2950.54|2949.04|0
1589838600000|2020-05-18 21:50:00|2950.83|2949.33|2950.32|2948.82|2950.94|2949.44|2950.32|2948.82|0
1589838900000|2020-05-18 21:55:00|2950.22|2948.72|2950.54|2949.04|2950.54|2949.04|2949.45|2947.95|0
1589839200000|2020-05-18 22:00:00|2950.81|2950.21|2952.44|2951.84|2952.44|2951.84|2946.06|2945.46|2967
1589839500000|2020-05-18 22:05:00|2952.69|2952.09|2952.44|2951.84|2952.94|2952.34|2951.19|2950.59|866
1589839800000|2020-05-18 22:10:00|2952.69|2952.09|2954.19|2953.59|2954.19|2953.59|2952.69|2952.09|918
1589840100000|2020-05-18 22:15:00|2954.44|2953.84|2956.19|2955.59|2956.19|2955.59|2953.94|2953.34|1089
1589840400000|2020-05-18 22:20:00|2956.44|2955.84|2953.94|2953.34|2956.69|2956.09|2953.31|2952.71|1464
1589840700000|2020-05-18 22:25:00|2954.19|2953.59|2952.44|2951.84|2954.69|2954.09|2951.19|2950.59|1307
1589841000000|2020-05-18 22:30:00|2952.19|2951.59|2954.19|2953.59|2954.94|2954.34|2952.19|2951.59|687
1589841300000|2020-05-18 22:35:00|2954.44|2953.84|2956.19|2955.59|2957.44|2956.84|2954.44|2953.84|910
1589841600000|2020-05-18 22:40:00|2956.44|2955.84|2956.19|2955.59|2956.44|2955.84|2955.69|2955.09|252
1589841900000|2020-05-18 22:45:00|2955.94|2955.34|2957.94|2957.34|2957.94|2957.34|2955.94|2955.34|506
1589842200000|2020-05-18 22:50:00|2958.06|2957.46|2957.31|2956.71|2958.56|2957.96|2956.69|2956.09|580
1589842500000|2020-05-18 22:55:00|2957.19|2956.59|2956.69|2956.09|2957.56|2956.96|2956.69|2956.09|421
1589842800000|2020-05-18 23:00:00|2956.94|2956.34|2956.69|2956.09|2957.19|2956.59|2956.44|2955.84|278
1589843100000|2020-05-18 23:05:00|2956.56|2955.96|2955.69|2955.09|2956.94|2956.34|2955.69|2955.09|645
1589843400000|2020-05-18 23:10:00|2955.81|2955.21|2955.94|2955.34|2956.69|2956.09|2955.69|2955.09|290
1589843700000|2020-05-18 23:15:00|2955.69|2955.09|2955.69|2955.09|2957.06|2956.46|2955.69|2955.09|263
1589844000000|2020-05-18 23:20:00|2955.44|2954.84|2955.19|2954.59|2955.94|2955.34|2954.44|2953.84|677
1589844300000|2020-05-18 23:25:00|2955.06|2954.46|2954.69|2954.09|2955.19|2954.59|2953.44|2952.84|590
1589844600000|2020-05-18 23:30:00|2954.44|2953.84|2951.19|2950.59|2954.44|2953.84|2950.19|2949.59|1455
1589844900000|2020-05-18 23:35:00|2951.31|2950.71|2952.69|2952.09|2953.94|2953.34|2951.19|2950.59|771
1589845200000|2020-05-18 23:40:00|2952.94|2952.34|2954.69|2954.09|2955.69|2955.09|2952.94|2952.34|1036
1589845500000|2020-05-18 23:45:00|2954.94|2954.34|2953.44|2952.84|2955.19|2954.59|2951.69|2951.09|1005
1589845800000|2020-05-18 23:50:00|2953.19|2952.59|2953.44|2952.84|2953.81|2953.21|2951.94|2951.34|534
1589846100000|2020-05-18 23:55:00|2953.69|2953.09|2956.56|2955.96|2957.19|2956.59|2953.69|2953.09|929
1589846400000|2020-05-19 00:00:00|2956.44|2955.84|2955.44|2954.84|2957.44|2956.84|2954.19|2953.59|1602
1589846700000|2020-05-19 00:05:00|2955.69|2955.09|2956.19|2955.59|2957.94|2957.34|2955.44|2954.84|1545
1589847000000|2020-05-19 00:10:00|2955.94|2955.34|2956.81|2956.21|2958.44|2957.84|2955.81|2955.21|1340
1589847300000|2020-05-19 00:15:00|2956.94|2956.34|2953.69|2953.09|2956.94|2956.34|2953.31|2952.71|1228
1589847600000|2020-05-19 00:20:00|2953.44|2952.84|2953.69|2953.09|2955.69|2955.09|2953.19|2952.59|973
1589847900000|2020-05-19 00:25:00|2953.94|2953.34|2955.19|2954.59|2956.56|2955.96|2953.69|2953.09|1044
1589848200000|2020-05-19 00:30:00|2955.06|2954.46|2947.44|2946.84|2955.94|2955.34|2946.69|2946.09|3177
1589848500000|2020-05-19 00:35:00|2946.94|2946.34|2948.44|2947.84|2949.69|2949.09|2946.94|2946.34|1919
1589848800000|2020-05-19 00:40:00|2948.19|2947.59|2950.44|2949.84|2951.56|2950.96|2948.19|2947.59|1185
1589849100000|2020-05-19 00:45:00|2950.69|2950.09|2950.19|2949.59|2952.19|2951.59|2949.94|2949.34|1072
1589849400000|2020-05-19 00:50:00|2950.06|2949.46|2952.44|2951.84|2954.44|2953.84|2950.06|2949.46|1242
1589849700000|2020-05-19 00:55:00|2952.31|2951.71|2952.44|2951.84|2953.69|2953.09|2952.19|2951.59|575
1589850000000|2020-05-19 01:00:00|2952.56|2951.96|2949.19|2948.59|2952.56|2951.96|2949.19|2948.59|1114
1589850300000|2020-05-19 01:05:00|2948.94|2948.34|2949.44|2948.84|2950.94|2950.34|2948.94|2948.34|1035
1589850600000|2020-05-19 01:10:00|2948.94|2948.34|2948.19|2947.59|2949.19|2948.59|2946.19|2945.59|1614
1589850900000|2020-05-19 01:15:00|2948.69|2948.09|2949.69|2949.09|2950.94|2950.34|2947.81|2947.21|1199
1589851200000|2020-05-19 01:20:00|2949.94|2949.34|2947.44|2946.84|2951.19|2950.59|2947.44|2946.84|927
1589851500000|2020-05-19 01:25:00|2947.69|2947.09|2949.44|2948.84|2949.94|2949.34|2945.94|2945.34|1341
1589851800000|2020-05-19 01:30:00|2949.19|2948.59|2948.19|2947.59|2951.94|2951.34|2947.44|2946.84|1669
1589852100000|2020-05-19 01:35:00|2948.06|2947.46|2945.69|2945.09|2948.94|2948.34|2944.69|2944.09|2336
1589852400000|2020-05-19 01:40:00|2945.94|2945.34|2945.94|2945.34|2946.94|2946.34|2945.19|2944.59|1137
1589852700000|2020-05-19 01:45:00|2945.69|2945.09|2944.94|2944.34|2947.44|2946.84|2944.19|2943.59|1420
1589853000000|2020-05-19 01:50:00|2944.81|2944.21|2946.44|2945.84|2946.44|2945.84|2944.44|2943.84|871
1589853300000|2020-05-19 01:55:00|2946.19|2945.59|2944.69|2944.09|2946.69|2946.09|2944.44|2943.84|902
1589853600000|2020-05-19 02:00:00|2945.19|2944.59|2944.19|2943.59|2945.19|2944.59|2943.19|2942.59|1715
1589853900000|2020-05-19 02:05:00|2944.31|2943.71|2946.94|2946.34|2947.19|2946.59|2944.19|2943.59|1181
1589854200000|2020-05-19 02:10:00|2946.69|2946.09|2946.94|2946.34|2947.44|2946.84|2945.69|2945.09|863
1589854500000|2020-05-19 02:15:00|2946.81|2946.21|2947.44|2946.84|2948.19|2947.59|2946.44|2945.84|881
1589854800000|2020-05-19 02:20:00|2947.19|2946.59|2948.19|2947.59|2948.94|2948.34|2946.19|2945.59|719
1589855100000|2020-05-19 02:25:00|2947.94|2947.34|2949.19|2948.59|2950.19|2949.59|2947.56|2946.96|814
1589855400000|2020-05-19 02:30:00|2949.44|2948.84|2948.44|2947.84|2949.94|2949.34|2947.44|2946.84|624
1589855700000|2020-05-19 02:35:00|2948.69|2948.09|2948.19|2947.59|2948.94|2948.34|2945.94|2945.34|833
1589856000000|2020-05-19 02:40:00|2947.94|2947.34|2946.19|2945.59|2948.44|2947.84|2945.69|2945.09|678
1589856300000|2020-05-19 02:45:00|2945.94|2945.34|2945.19|2944.59|2946.94|2946.34|2944.56|2943.96|779
1589856600000|2020-05-19 02:50:00|2945.06|2944.46|2946.44|2945.84|2946.69|2946.09|2944.44|2943.84|749
1589856900000|2020-05-19 02:55:00|2946.19|2945.59|2946.69|2946.09|2947.69|2947.09|2945.94|2945.34|597
1589857200000|2020-05-19 03:00:00|2947.19|2946.59|2942.94|2942.34|2947.44|2946.84|2941.44|2940.84|2166
1589857500000|2020-05-19 03:05:00|2942.81|2942.21|2941.69|2941.09|2942.94|2942.34|2941.56|2940.96|1199
1589857800000|2020-05-19 03:10:00|2941.56|2940.96|2941.19|2940.59|2941.94|2941.34|2940.94|2940.34|1093
1589858100000|2020-05-19 03:15:00|2941.31|2940.71|2941.19|2940.59|2941.94|2941.34|2940.44|2939.84|949
1589858400000|2020-05-19 03:20:00|2940.94|2940.34|2941.69|2941.09|2941.94|2941.34|2940.69|2940.09|869
1589858700000|2020-05-19 03:25:00|2941.94|2941.34|2942.44|2941.84|2942.94|2942.34|2941.19|2940.59|870
1589859000000|2020-05-19 03:30:00|2942.69|2942.09|2941.69|2941.09|2942.94|2942.34|2940.94|2940.34|1207
1589859300000|2020-05-19 03:35:00|2941.81|2941.21|2942.69|2942.09|2942.94|2942.34|2941.44|2940.84|650
1589859600000|2020-05-19 03:40:00|2942.81|2942.21|2942.81|2942.21|2943.44|2942.84|2942.44|2941.84|552
1589859900000|2020-05-19 03:45:00|2942.69|2942.09|2943.69|2943.09|2944.19|2943.59|2941.94|2941.34|1061
1589860200000|2020-05-19 03:50:00|2943.94|2943.34|2943.94|2943.34|2945.19|2944.59|2943.69|2943.09|653
1589860500000|2020-05-19 03:55:00|2943.69|2943.09|2944.94|2944.34|2945.19|2944.59|2943.06|2942.46|644
1589860800000|2020-05-19 04:00:00|2945.44|2944.84|2950.19|2949.59|2952.44|2951.84|2945.19|2944.59|2819
1589861100000|2020-05-19 04:05:00|2950.44|2949.84|2950.94|2950.34|2951.69|2951.09|2949.94|2949.34|802
1589861400000|2020-05-19 04:10:00|2950.69|2950.09|2952.94|2952.34|2953.44|2952.84|2949.94|2949.34|1173
1589861700000|2020-05-19 04:15:00|2953.19|2952.59|2952.19|2951.59|2953.19|2952.59|2950.56|2949.96|417
1589862000000|2020-05-19 04:20:00|2952.44|2951.84|2950.19|2949.59|2952.44|2951.84|2950.19|2949.59|564
1589862300000|2020-05-19 04:25:00|2950.44|2949.84|2949.94|2949.34|2950.94|2950.34|2949.44|2948.84|712
1589862600000|2020-05-19 04:30:00|2950.44|2949.84|2950.69|2950.09|2951.69|2951.09|2949.94|2949.34|462
1589862900000|2020-05-19 04:35:00|2951.19|2950.59|2951.69|2951.09|2951.69|2951.09|2950.69|2950.09|459
1589863200000|2020-05-19 04:40:00|2951.44|2950.84|2950.69|2950.09|2951.94|2951.34|2949.69|2949.09|424
1589863500000|2020-05-19 04:45:00|2950.44|2949.84|2955.44|2954.84|2955.44|2954.84|2950.44|2949.84|1179
1589863800000|2020-05-19 04:50:00|2955.19|2954.59|2954.94|2954.34|2955.19|2954.59|2953.94|2953.34|582
1589864100000|2020-05-19 04:55:00|2955.06|2954.46|2955.06|2954.46|2955.94|2955.34|2954.19|2953.59|589
1589864400000|2020-05-19 05:00:00|2954.94|2954.34|2952.19|2951.59|2955.94|2955.34|2951.69|2951.09|1081
1589864700000|2020-05-19 05:05:00|2952.31|2951.71|2951.44|2950.84|2952.44|2951.84|2950.94|2950.34|514
1589865000000|2020-05-19 05:10:00|2951.69|2951.09|2952.56|2951.96|2952.94|2952.34|2950.94|2950.34|478
1589865300000|2020-05-19 05:15:00|2952.44|2951.84|2953.94|2953.34|2954.69|2954.09|2951.69|2951.09|724
1589865600000|2020-05-19 05:20:00|2954.06|2953.46|2951.44|2950.84|2954.06|2953.46|2951.19|2950.59|372
1589865900000|2020-05-19 05:25:00|2951.69|2951.09|2953.44|2952.84|2954.19|2953.59|2951.44|2950.84|504
1589866200000|2020-05-19 05:30:00|2953.56|2952.96|2952.56|2951.96|2953.56|2952.96|2951.44|2950.84|324
1589866500000|2020-05-19 05:35:00|2952.44|2951.84|2952.44|2951.84|2952.69|2952.09|2951.44|2950.84|404
1589866800000|2020-05-19 05:40:00|2952.56|2951.96|2952.19|2951.59|2952.56|2951.96|2950.69|2950.09|559
1589867100000|2020-05-19 05:45:00|2951.94|2951.34|2948.94|2948.34|2952.44|2951.84|2948.19|2947.59|1314
1589867400000|2020-05-19 05:50:00|2948.69|2948.09|2950.69|2950.09|2951.19|2950.59|2948.44|2947.84|1095
1589867700000|2020-05-19 05:55:00|2950.94|2950.34|2950.56|2949.96|2952.44|2951.84|2950.31|2949.71|541
1589868000000|2020-05-19 06:00:00|2950.44|2949.84|2952.94|2952.34|2955.56|2954.96|2948.19|2947.59|2092
1589868300000|2020-05-19 06:05:00|2952.69|2952.09|2953.44|2952.84|2955.69|2955.09|2951.44|2950.84|1503
1589868600000|2020-05-19 06:10:00|2953.19|2952.59|2956.44|2955.84|2957.44|2956.84|2953.19|2952.59|1568
1589868900000|2020-05-19 06:15:00|2956.31|2955.71|2957.19|2956.59|2957.69|2957.09|2955.44|2954.84|1095
1589869200000|2020-05-19 06:20:00|2957.06|2956.46|2958.94|2958.34|2959.31|2958.71|2956.44|2955.84|1204
1589869500000|2020-05-19 06:25:00|2958.56|2957.96|2963.69|2963.09|2964.44|2963.84|2958.56|2957.96|3864
1589869800000|2020-05-19 06:30:00|2963.44|2962.84|2965.44|2964.84|2967.69|2967.09|2962.44|2961.84|3125
1589870100000|2020-05-19 06:35:00|2965.19|2964.59|2965.69|2965.09|2966.94|2966.34|2964.19|2963.59|2227
1589870400000|2020-05-19 06:40:00|2965.44|2964.84|2967.69|2967.09|2967.94|2967.34|2963.94|2963.34|1840
1589870700000|2020-05-19 06:45:00|2966.94|2966.34|2968.19|2967.59|2968.69|2968.09|2964.69|2964.09|3041
1589871000000|2020-05-19 06:50:00|2967.94|2967.34|2973.19|2972.59|2975.69|2975.09|2967.19|2966.59|6148
1589871300000|2020-05-19 06:55:00|2972.94|2972.34|2977.94|2977.34|2980.94|2980.34|2971.69|2971.09|6954
1589871600000|2020-05-19 07:00:00|2977.44|2976.84|2969.19|2968.59|2977.44|2976.84|2968.94|2968.34|7499
1589871900000|2020-05-19 07:05:00|2968.94|2968.34|2965.19|2964.59|2970.19|2969.59|2964.44|2963.84|6257
1589872200000|2020-05-19 07:10:00|2964.94|2964.34|2968.19|2967.59|2969.94|2969.34|2964.19|2963.59|4795
1589872500000|2020-05-19 07:15:00|2968.44|2967.84|2970.69|2970.09|2972.44|2971.84|2968.19|2967.59|3431
1589872800000|2020-05-19 07:20:00|2970.94|2970.34|2966.69|2966.09|2971.69|2971.09|2965.94|2965.34|3222
1589873100000|2020-05-19 07:25:00|2966.44|2965.84|2962.69|2962.09|2968.19|2967.59|2961.44|2960.84|3682
1589873400000|2020-05-19 07:30:00|2962.94|2962.34|2959.69|2959.09|2962.94|2962.34|2958.19|2957.59|6384
1589873700000|2020-05-19 07:35:00|2959.44|2958.84|2960.44|2959.84|2960.69|2960.09|2956.19|2955.59|5013
1589874000000|2020-05-19 07:40:00|2960.19|2959.59|2960.94|2960.34|2961.69|2961.09|2957.69|2957.09|3378
1589874300000|2020-05-19 07:45:00|2960.69|2960.09|2961.44|2960.84|2963.19|2962.59|2956.94|2956.34|4175
1589874600000|2020-05-19 07:50:00|2961.69|2961.09|2954.44|2953.84|2962.44|2961.84|2954.44|2953.84|3396
1589874900000|2020-05-19 07:55:00|2954.69|2954.09|2955.94|2955.34|2957.19|2956.59|2954.19|2953.59|3549
1589875200000|2020-05-19 08:00:00|2956.19|2955.59|2951.69|2951.09|2958.69|2958.09|2951.69|2951.09|3816
1589875500000|2020-05-19 08:05:00|2951.94|2951.34|2949.94|2949.34|2954.44|2953.84|2946.19|2945.59|6349
1589875800000|2020-05-19 08:10:00|2950.19|2949.59|2949.44|2948.84|2950.19|2949.59|2945.94|2945.34|3394
1589876100000|2020-05-19 08:15:00|2949.19|2948.59|2951.44|2950.84|2951.69|2951.09|2946.44|2945.84|2915
1589876400000|2020-05-19 08:20:00|2951.69|2951.09|2943.31|2942.71|2951.94|2951.34|2942.44|2941.84|5633
1589876700000|2020-05-19 08:25:00|2943.19|2942.59|2941.44|2940.84|2945.94|2945.34|2941.19|2940.59|5334
1589877000000|2020-05-19 08:30:00|2941.69|2941.09|2942.94|2942.34|2944.69|2944.09|2941.19|2940.59|4197
1589877300000|2020-05-19 08:35:00|2942.69|2942.09|2940.69|2940.09|2943.19|2942.59|2937.69|2937.09|4597
1589877600000|2020-05-19 08:40:00|2941.19|2940.59|2945.69|2945.09|2947.69|2947.09|2940.69|2940.09|3955
1589877900000|2020-05-19 08:45:00|2945.94|2945.34|2947.44|2946.84|2948.94|2948.34|2944.94|2944.34|2955
1589878200000|2020-05-19 08:50:00|2947.69|2947.09|2945.94|2945.34|2948.44|2947.84|2943.81|2943.21|2991
1589878500000|2020-05-19 08:55:00|2946.19|2945.59|2948.06|2947.46|2948.44|2947.84|2945.19|2944.59|1707
1589878800000|2020-05-19 09:00:00|2947.94|2947.34|2946.19|2945.59|2949.69|2949.09|2945.94|2945.34|2336
1589879100000|2020-05-19 09:05:00|2945.94|2945.34|2944.19|2943.59|2946.44|2945.84|2943.69|2943.09|1582
1589879400000|2020-05-19 09:10:00|2944.44|2943.84|2943.94|2943.34|2945.44|2944.84|2941.69|2941.09|1979
1589879700000|2020-05-19 09:15:00|2944.19|2943.59|2944.69|2944.09|2945.94|2945.34|2943.19|2942.59|1289
1589880000000|2020-05-19 09:20:00|2944.94|2944.34|2941.19|2940.59|2944.94|2944.34|2940.44|2939.84|1721
1589880300000|2020-05-19 09:25:00|2940.94|2940.34|2943.19|2942.59|2943.19|2942.59|2939.94|2939.34|1522
1589880600000|2020-05-19 09:30:00|2943.06|2942.46|2945.19|2944.59|2945.44|2944.84|2940.44|2939.84|2285
1589880900000|2020-05-19 09:35:00|2945.44|2944.84|2943.44|2942.84|2945.69|2945.09|2942.44|2941.84|1142
1589881200000|2020-05-19 09:40:00|2943.69|2943.09|2946.44|2945.84|2948.44|2947.84|2942.94|2942.34|2360
1589881500000|2020-05-19 09:45:00|2946.19|2945.59|2944.44|2943.84|2946.69|2946.09|2942.44|2941.84|1604
1589881800000|2020-05-19 09:50:00|2944.69|2944.09|2947.44|2946.84|2947.69|2947.09|2944.69|2944.09|1344
1589882100000|2020-05-19 09:55:00|2947.56|2946.96|2943.44|2942.84|2947.56|2946.96|2942.94|2942.34|1781
1589882400000|2020-05-19 10:00:00|2943.69|2943.09|2939.31|2938.71|2943.69|2943.09|2937.44|2936.84|3705
1589882700000|2020-05-19 10:05:00|2938.94|2938.34|2940.94|2940.34|2941.44|2940.84|2938.19|2937.59|2210
1589883000000|2020-05-19 10:10:00|2941.19|2940.59|2938.69|2938.09|2941.19|2940.59|2938.19|2937.59|1562
1589883300000|2020-05-19 10:15:00|2938.94|2938.34|2937.44|2936.84|2941.94|2941.34|2936.94|2936.34|2040
1589883600000|2020-05-19 10:20:00|2937.69|2937.09|2936.69|2936.09|2938.44|2937.84|2936.19|2935.59|2438
1589883900000|2020-05-19 10:25:00|2936.44|2935.84|2938.94|2938.34|2939.19|2938.59|2935.94|2935.34|2565
1589884200000|2020-05-19 10:30:00|2938.69|2938.09|2939.94|2939.34|2940.19|2939.59|2936.56|2935.96|1430
1589884500000|2020-05-19 10:35:00|2939.69|2939.09|2940.44|2939.84|2943.19|2942.59|2939.44|2938.84|1936
1589884800000|2020-05-19 10:40:00|2940.94|2940.34|2942.94|2942.34|2944.44|2943.84|2939.94|2939.34|2121
1589885100000|2020-05-19 10:45:00|2943.06|2942.46|2944.19|2943.59|2944.94|2944.34|2942.44|2941.84|2397
1589885400000|2020-05-19 10:50:00|2944.44|2943.84|2942.19|2941.59|2944.69|2944.09|2941.94|2941.34|1566
1589885700000|2020-05-19 10:55:00|2942.06|2941.46|2941.19|2940.59|2944.69|2944.09|2940.94|2940.34|2200
1589886000000|2020-05-19 11:00:00|2941.44|2940.84|2946.44|2945.84|2946.44|2945.84|2940.94|2940.34|2790
1589886300000|2020-05-19 11:05:00|2946.31|2945.71|2947.19|2946.59|2947.19|2946.59|2945.44|2944.84|2268
1589886600000|2020-05-19 11:10:00|2947.44|2946.84|2946.19|2945.59|2948.19|2947.59|2945.69|2945.09|1409
1589886900000|2020-05-19 11:15:00|2946.06|2945.46|2949.94|2949.34|2951.44|2950.84|2945.94|2945.34|2459
1589887200000|2020-05-19 11:20:00|2949.69|2949.09|2952.19|2951.59|2952.94|2952.34|2948.69|2948.09|2532
1589887500000|2020-05-19 11:25:00|2952.44|2951.84|2950.69|2950.09|2952.81|2952.21|2950.56|2949.96|1993
1589887800000|2020-05-19 11:30:00|2950.44|2949.84|2950.31|2949.71|2951.69|2951.09|2949.19|2948.59|1699
1589888100000|2020-05-19 11:35:00|2950.19|2949.59|2951.19|2950.59|2951.69|2951.09|2949.19|2948.59|1228
1589888400000|2020-05-19 11:40:00|2951.06|2950.46|2952.44|2951.84|2952.69|2952.09|2949.69|2949.09|1924
1589888700000|2020-05-19 11:45:00|2952.69|2952.09|2952.44|2951.84|2952.94|2952.34|2949.94|2949.34|1766
1589889000000|2020-05-19 11:50:00|2952.31|2951.71|2949.94|2949.34|2952.31|2951.71|2949.19|2948.59|2051
1589889300000|2020-05-19 11:55:00|2950.19|2949.59|2945.94|2945.34|2950.44|2949.84|2945.94|2945.34|3110
1589889600000|2020-05-19 12:00:00|2946.19|2945.59|2943.69|2943.09|2947.94|2947.34|2942.69|2942.09|5830
1589889900000|2020-05-19 12:05:00|2943.44|2942.84|2942.94|2942.34|2944.44|2943.84|2942.19|2941.59|3738
1589890200000|2020-05-19 12:10:00|2943.19|2942.59|2941.69|2941.09|2944.31|2943.71|2941.19|2940.59|3158
1589890500000|2020-05-19 12:15:00|2941.81|2941.21|2942.19|2941.59|2942.44|2941.84|2940.19|2939.59|2680
1589890800000|2020-05-19 12:20:00|2941.94|2941.34|2941.44|2940.84|2942.69|2942.09|2940.19|2939.59|3223
1589891100000|2020-05-19 12:25:00|2940.94|2940.34|2942.69|2942.09|2942.94|2942.34|2940.19|2939.59|2571
1589891400000|2020-05-19 12:30:00|2942.94|2942.34|2943.44|2942.84|2944.69|2944.09|2941.69|2941.09|3889
1589891700000|2020-05-19 12:35:00|2943.69|2943.09|2944.94|2944.34|2945.44|2944.84|2943.44|2942.84|2225
1589892000000|2020-05-19 12:40:00|2944.69|2944.09|2946.44|2945.84|2947.19|2946.59|2943.94|2943.34|3393
1589892300000|2020-05-19 12:45:00|2946.19|2945.59|2947.94|2947.34|2949.19|2948.59|2945.69|2945.09|5488
1589892600000|2020-05-19 12:50:00|2948.19|2947.59|2946.44|2945.84|2948.19|2947.59|2946.19|2945.59|2347
1589892900000|2020-05-19 12:55:00|2946.69|2946.09|2947.44|2946.84|2949.19|2948.59|2946.69|2946.09|2213
1589893200000|2020-05-19 13:00:00|2947.69|2947.09|2943.44|2942.84|2948.69|2948.09|2943.44|2942.84|5589
1589893500000|2020-05-19 13:05:00|2943.69|2943.09|2946.19|2945.59|2947.44|2946.84|2942.19|2941.59|4904
1589893800000|2020-05-19 13:10:00|2946.06|2945.46|2946.44|2945.84|2947.44|2946.84|2945.19|2944.59|3556
1589894100000|2020-05-19 13:15:00|2946.19|2945.59|2945.69|2945.09|2947.19|2946.59|2944.19|2943.59|3655
1589894400000|2020-05-19 13:20:00|2945.81|2945.21|2946.19|2945.59|2947.19|2946.59|2944.94|2944.34|2774
1589894700000|2020-05-19 13:25:00|2945.94|2945.34|2944.94|2944.34|2948.44|2947.84|2944.44|2943.84|7489
1589895000000|2020-05-19 13:30:00|2944.84|2944.44|2941.09|2940.69|2948.09|2947.69|2940.59|2940.19|39561
1589895300000|2020-05-19 13:35:00|2941.34|2940.94|2945.34|2944.94|2945.34|2944.94|2940.09|2939.69|25421
1589895600000|2020-05-19 13:40:00|2945.59|2945.19|2944.09|2943.69|2946.34|2945.94|2942.34|2941.94|17927
1589895900000|2020-05-19 13:45:00|2944.34|2943.94|2937.34|2936.94|2944.84|2944.44|2936.59|2936.19|23618
1589896200000|2020-05-19 13:50:00|2937.09|2936.69|2940.34|2939.94|2941.34|2940.94|2936.84|2936.44|15674
1589896500000|2020-05-19 13:55:00|2940.59|2940.19|2948.09|2947.69|2948.84|2948.44|2940.34|2939.94|18833
1589896800000|2020-05-19 14:00:00|2947.84|2947.44|2949.84|2949.44|2950.59|2950.19|2947.59|2947.19|17455
1589897100000|2020-05-19 14:05:00|2950.09|2949.69|2957.59|2957.19|2958.34|2957.94|2950.09|2949.69|34504
1589897400000|2020-05-19 14:10:00|2957.34|2956.94|2957.09|2956.69|2959.84|2959.44|2955.59|2955.19|16366
1589897700000|2020-05-19 14:15:00|2957.34|2956.94|2951.09|2950.69|2957.34|2956.94|2949.34|2948.94|19087
1589898000000|2020-05-19 14:20:00|2950.96|2950.56|2951.34|2950.94|2954.34|2953.94|2949.84|2949.44|16814
1589898300000|2020-05-19 14:25:00|2951.09|2950.69|2952.09|2951.69|2953.59|2953.19|2948.09|2947.69|15571
1589898600000|2020-05-19 14:30:00|2952.34|2951.94|2952.84|2952.44|2954.34|2953.94|2950.09|2949.69|15391
1589898900000|2020-05-19 14:35:00|2953.09|2952.69|2950.84|2950.44|2953.84|2953.44|2949.59|2949.19|12851
1589899200000|2020-05-19 14:40:00|2950.59|2950.19|2944.34|2943.94|2950.59|2950.19|2943.34|2942.94|23303
1589899500000|2020-05-19 14:45:00|2944.09|2943.69|2948.34|2947.94|2949.34|2948.94|2944.09|2943.69|13843
1589899800000|2020-05-19 14:50:00|2948.84|2948.44|2954.5|2954.1|2955|2954.6|2948.84|2948.44|13820
1589900100000|2020-05-19 14:55:00|2954.25|2953.85|2954.88|2954.48|2956.5|2956.1|2951.63|2951.23|15934
1589900400000|2020-05-19 15:00:00|2954.63|2954.23|2955.88|2955.48|2957.38|2956.98|2953.38|2952.98|13665
1589900700000|2020-05-19 15:05:00|2956.13|2955.73|2956.13|2955.73|2956.88|2956.48|2954.13|2953.73|9295
1589901000000|2020-05-19 15:10:00|2955.88|2955.48|2952.63|2952.23|2956.88|2956.48|2951.63|2951.23|10566
1589901300000|2020-05-19 15:15:00|2952.88|2952.48|2957.88|2957.48|2957.88|2957.48|2952.88|2952.48|13643
1589901600000|2020-05-19 15:20:00|2958.13|2957.73|2959.13|2958.73|2959.38|2958.98|2956.13|2955.73|13064
1589901900000|2020-05-19 15:25:00|2958.88|2958.48|2960.13|2959.73|2960.13|2959.73|2955.63|2955.23|11912
1589902200000|2020-05-19 15:30:00|2959.88|2959.48|2959.38|2958.98|2962.13|2961.73|2957.88|2957.48|17607
1589902500000|2020-05-19 15:35:00|2959.13|2958.73|2957.38|2956.98|2960.38|2959.98|2956.38|2955.98|10078
1589902800000|2020-05-19 15:40:00|2957.13|2956.73|2955.63|2955.23|2961.13|2960.73|2955.13|2954.73|10990
1589903100000|2020-05-19 15:45:00|2955.88|2955.48|2956.38|2955.98|2959.63|2959.23|2955.88|2955.48|6675
1589903400000|2020-05-19 15:50:00|2956.63|2956.23|2958|2957.6|2958.38|2957.98|2955.38|2954.98|7344
1589903700000|2020-05-19 15:55:00|2957.88|2957.48|2956.63|2956.23|2958.88|2958.48|2954.38|2953.98|9570
1589904000000|2020-05-19 16:00:00|2956.88|2956.48|2955.88|2955.48|2958.63|2958.23|2954.63|2954.23|6897
1589904300000|2020-05-19 16:05:00|2956.13|2955.73|2957.38|2956.98|2957.63|2957.23|2954.88|2954.48|5583
1589904600000|2020-05-19 16:10:00|2957.13|2956.73|2958.38|2957.98|2958.88|2958.48|2957.13|2956.73|4883
1589904900000|2020-05-19 16:15:00|2958.63|2958.23|2951.88|2951.48|2958.88|2958.48|2951.13|2950.73|11038
1589905200000|2020-05-19 16:20:00|2952.38|2951.98|2955.13|2954.73|2955.88|2955.48|2951.63|2951.23|7594
1589905500000|2020-05-19 16:25:00|2955.38|2954.98|2953.88|2953.48|2955.88|2955.48|2953.63|2953.23|5848
1589905800000|2020-05-19 16:30:00|2954.13|2953.73|2950.38|2949.98|2955.63|2955.23|2949.38|2948.98|11964
1589906100000|2020-05-19 16:35:00|2950.13|2949.73|2949.88|2949.48|2953.38|2952.98|2949.88|2949.48|6139
1589906400000|2020-05-19 16:40:00|2950.13|2949.73|2952.88|2952.48|2952.88|2952.48|2950.13|2949.73|4549
1589906700000|2020-05-19 16:45:00|2952.63|2952.23|2953.63|2953.23|2954.63|2954.23|2952.13|2951.73|4775
1589907000000|2020-05-19 16:50:00|2953.88|2953.48|2952.38|2951.98|2954.63|2954.23|2952.38|2951.98|3986
1589907300000|2020-05-19 16:55:00|2952.13|2951.73|2954.38|2953.98|2954.63|2954.23|2952.13|2951.73|4185
1589907600000|2020-05-19 17:00:00|2954.13|2953.73|2951.88|2951.48|2955.38|2954.98|2951.63|2951.23|6572
1589907900000|2020-05-19 17:05:00|2952.13|2951.73|2953.88|2953.48|2954.38|2953.98|2951.63|2951.23|5421
1589908200000|2020-05-19 17:10:00|2953.63|2953.23|2954.88|2954.48|2955.38|2954.98|2953.38|2952.98|4770
1589908500000|2020-05-19 17:15:00|2955.13|2954.73|2956.38|2955.98|2956.63|2956.23|2953.63|2953.23|5428
1589908800000|2020-05-19 17:20:00|2956.13|2955.73|2956.13|2955.73|2956.88|2956.48|2955.63|2955.23|3667
1589909100000|2020-05-19 17:25:00|2956.38|2955.98|2955.63|2955.23|2956.88|2956.48|2955.63|2955.23|3252
1589909400000|2020-05-19 17:30:00|2955.38|2954.98|2956.63|2956.23|2957|2956.6|2954.13|2953.73|5108
1589909700000|2020-05-19 17:35:00|2956.38|2955.98|2957.38|2956.98|2957.88|2957.48|2956.13|2955.73|3169
1589910000000|2020-05-19 17:40:00|2957.63|2957.23|2958.9|2958.5|2959.15|2958.75|2957.15|2956.75|4670
1589910300000|2020-05-19 17:45:00|2959.02|2958.62|2958.4|2958|2959.15|2958.75|2957.4|2957|3703
1589910600000|2020-05-19 17:50:00|2958.65|2958.25|2956.9|2956.5|2958.65|2958.25|2956.15|2955.75|4446
1589910900000|2020-05-19 17:55:00|2957.15|2956.75|2957.65|2957.25|2957.9|2957.5|2956.65|2956.25|2650
1589911200000|2020-05-19 18:00:00|2957.4|2957|2956.15|2955.75|2958.4|2958|2952.9|2952.5|9132
1589911500000|2020-05-19 18:05:00|2955.9|2955.5|2960.9|2960.5|2961.4|2961|2955.4|2955|10236
1589911800000|2020-05-19 18:10:00|2960.77|2960.37|2960.4|2960|2960.9|2960.5|2959.65|2959.25|5055
1589912100000|2020-05-19 18:15:00|2960.65|2960.25|2961.4|2961|2961.9|2961.5|2960.15|2959.75|5792
1589912400000|2020-05-19 18:20:00|2961.15|2960.75|2961.65|2961.25|2962.65|2962.25|2960.65|2960.25|6229
1589912700000|2020-05-19 18:25:00|2961.9|2961.5|2959.65|2959.25|2961.9|2961.5|2959.65|2959.25|6015
1589913000000|2020-05-19 18:30:00|2959.9|2959.5|2960.65|2960.25|2961.4|2961|2958.65|2958.25|6409
1589913300000|2020-05-19 18:35:00|2960.9|2960.5|2961.4|2961|2961.4|2961|2960.65|2960.25|2809
1589913600000|2020-05-19 18:40:00|2961.65|2961.25|2961.9|2961.5|2961.9|2961.5|2960.4|2960|4953
1589913900000|2020-05-19 18:45:00|2961.65|2961.25|2964.15|2963.75|2964.4|2964|2960.9|2960.5|7597
1589914200000|2020-05-19 18:50:00|2963.9|2963.5|2961.15|2960.75|2964.15|2963.75|2961.15|2960.75|6581
1589914500000|2020-05-19 18:55:00|2961.4|2961|2942.65|2942.25|2961.65|2961.25|2939.9|2939.5|51788
1589914800000|2020-05-19 19:00:00|2942.9|2942.5|2948.15|2947.75|2949.9|2949.5|2939.4|2939|35424
1589915100000|2020-05-19 19:05:00|2948.4|2948|2951.4|2951|2952.15|2951.75|2947.4|2947|19195
1589915400000|2020-05-19 19:10:00|2950.9|2950.5|2956.4|2956|2960.65|2960.25|2949.4|2949|32048
1589915700000|2020-05-19 19:15:00|2956.65|2956.25|2951.65|2951.25|2956.9|2956.5|2951.4|2951|13199
1589916000000|2020-05-19 19:20:00|2951.68|2951.28|2947.18|2946.78|2952.68|2952.28|2945.43|2945.03|24596
1589916300000|2020-05-19 19:25:00|2946.93|2946.53|2950.18|2949.78|2950.93|2950.53|2944.43|2944.03|16853
1589916600000|2020-05-19 19:30:00|2949.93|2949.53|2944.18|2943.78|2949.93|2949.53|2942.43|2942.03|24848
1589916900000|2020-05-19 19:35:00|2943.93|2943.53|2938.68|2938.28|2945.43|2945.03|2934.43|2934.03|32436
1589917200000|2020-05-19 19:40:00|2938.18|2937.78|2937.93|2937.53|2942.18|2941.78|2936.18|2935.78|20498
1589917500000|2020-05-19 19:45:00|2937.43|2937.03|2933.93|2933.53|2941.18|2940.78|2933.68|2933.28|25740
1589917800000|2020-05-19 19:50:00|2932.55|2932.15|2928.18|2927.78|2935.93|2935.53|2927.43|2927.03|32016
1589918100000|2020-05-19 19:55:00|2928.43|2928.03|2922.18|2921.78|2931.93|2931.53|2921.93|2921.53|63633
1589918400000|2020-05-19 20:00:00|2921.63|2921.23|2924.98|2924.38|2924.98|2924.38|2921.23|2920.63|36831
1589918700000|2020-05-19 20:05:00|2925.23|2924.63|2922.23|2921.63|2925.48|2924.88|2921.98|2921.38|15719
1589919000000|2020-05-19 20:10:00|2922.48|2921.88|2924.28|2922.78|2925.73|2925.13|2922.23|2921.63|14102
1589919300000|2020-05-19 20:15:00|2924.61|2923.11|2922.9|2921.4|2924.61|2923.11|2922.9|2921.4|24
1589919600000|2020-05-19 20:20:00|2922.7|2921.2|2922.55|2921.05|2922.92|2921.42|2922.26|2920.76|0
1589919900000|2020-05-19 20:25:00|2922.52|2921.02|2922.99|2921.49|2923.03|2921.53|2922.44|2920.94|0
1589920200000|2020-05-19 20:30:00|2922.35|2921.75|2923.1|2922.5|2923.35|2922.75|2921.35|2920.75|3154
1589920500000|2020-05-19 20:35:00|2923.35|2922.75|2921.1|2920.5|2923.6|2923|2921.1|2920.5|1453
1589920800000|2020-05-19 20:40:00|2921.35|2920.75|2922.1|2921.5|2922.6|2922|2921.1|2920.5|669
1589921100000|2020-05-19 20:45:00|2921.85|2921.25|2919.85|2919.25|2922.35|2921.75|2919.85|2919.25|2651
1589921400000|2020-05-19 20:50:00|2920.1|2919.5|2922.35|2921.75|2922.6|2922|2919.85|2919.25|1871
1589921700000|2020-05-19 20:55:00|2922.1|2921.5|2923.27|2921.77|2923.85|2923.25|2922.1|2921.5|1356
1589922000000|2020-05-19 21:00:00|2923.23|2921.73|2923.34|2921.84|2923.41|2921.91|2923.16|2921.66|0
1589922300000|2020-05-19 21:05:00|2923.49|2921.99|2922.54|2921.04|2923.71|2922.21|2922.54|2921.04|0
1589922600000|2020-05-19 21:10:00|2922.69|2921.19|2922.25|2920.75|2922.87|2921.37|2922|2920.5|0
1589922900000|2020-05-19 21:15:00|2922.21|2920.71|2921.64|2920.14|2922.54|2921.04|2921.53|2920.03|0
1589923200000|2020-05-19 21:20:00|2921.53|2920.03|2920.78|2919.28|2921.66|2920.16|2920.78|2919.28|0
1589923500000|2020-05-19 21:25:00|2920.64|2919.14|2920.13|2918.63|2920.75|2919.25|2920.05|2918.55|0
1589923800000|2020-05-19 21:30:00|2920.42|2918.92|2920.68|2919.18|2920.79|2919.29|2920.27|2918.77|0
1589924100000|2020-05-19 21:35:00|2920.65|2919.15|2919.41|2917.91|2920.68|2919.18|2919.33|2917.83|0
1589924400000|2020-05-19 21:40:00|2919.26|2917.76|2919.23|2917.73|2919.26|2917.76|2918.9|2917.4|0
1589924700000|2020-05-19 21:45:00|2919.19|2917.69|2919.63|2918.13|2919.7|2918.2|2919.12|2917.62|0
1589925000000|2020-05-19 21:50:00|2919.55|2918.05|2919.55|2918.05|2919.92|2918.42|2919.33|2917.83|0
1589925300000|2020-05-19 21:55:00|2919.59|2918.09|2920.22|2918.72|2920.95|2919.45|2919.59|2918.09|0
1589925600000|2020-05-19 22:00:00|2919.1|2918.5|2917.73|2917.13|2920.98|2920.38|2916.48|2915.88|2992
1589925900000|2020-05-19 22:05:00|2917.98|2917.38|2916.23|2915.63|2918.23|2917.63|2914.23|2913.63|3185
1589926200000|2020-05-19 22:10:00|2915.98|2915.38|2919.48|2918.88|2920.98|2920.38|2915.23|2914.63|2222
1589926500000|2020-05-19 22:15:00|2919.73|2919.13|2923.1|2922.5|2923.98|2923.38|2919.73|2919.13|2154
1589926800000|2020-05-19 22:20:00|2923.23|2922.63|2922.23|2921.63|2923.98|2923.38|2921.23|2920.63|836
1589927100000|2020-05-19 22:25:00|2922.35|2921.75|2921.98|2921.38|2923.23|2922.63|2921.48|2920.88|626
1589927400000|2020-05-19 22:30:00|2922.23|2921.63|2918.35|2917.75|2922.85|2922.25|2918.1|2917.5|1409
1589927700000|2020-05-19 22:35:00|2918.23|2917.63|2920.1|2919.5|2920.98|2920.38|2915.48|2914.88|1917
1589928000000|2020-05-19 22:40:00|2920.23|2919.63|2922.98|2922.38|2923.23|2922.63|2919.98|2919.38|1084
1589928300000|2020-05-19 22:45:00|2923.1|2922.5|2921.73|2921.13|2923.1|2922.5|2920.73|2920.13|966
1589928600000|2020-05-19 22:50:00|2921.85|2921.25|2923.23|2922.63|2923.48|2922.88|2920.73|2920.13|541
1589928900000|2020-05-19 22:55:00|2923.35|2922.75|2924.23|2923.63|2924.73|2924.13|2923.35|2922.75|708
1589929200000|2020-05-19 23:00:00|2923.98|2923.38|2926.48|2925.88|2927.48|2926.88|2923.98|2923.38|1869
1589929500000|2020-05-19 23:05:00|2926.6|2926|2928.23|2927.63|2928.48|2927.88|2926.48|2925.88|1274
1589929800000|2020-05-19 23:10:00|2928.35|2927.75|2928.73|2928.13|2929.1|2928.5|2927.48|2926.88|1352
1589930100000|2020-05-19 23:15:00|2928.98|2928.38|2928.35|2927.75|2929.23|2928.63|2927.1|2926.5|1278
1589930400000|2020-05-19 23:20:00|2928.23|2927.63|2928.48|2927.88|2928.73|2928.13|2927.23|2926.63|491
1589930700000|2020-05-19 23:25:00|2928.35|2927.75|2928.73|2928.13|2928.98|2928.38|2927.98|2927.38|482
1589931000000|2020-05-19 23:30:00|2928.48|2927.88|2926.98|2926.38|2928.73|2928.13|2926.23|2925.63|1138
1589931300000|2020-05-19 23:35:00|2926.73|2926.13|2927.98|2927.38|2928.23|2927.63|2926.73|2926.13|500
1589931600000|2020-05-19 23:40:00|2927.85|2927.25|2930.73|2930.13|2930.73|2930.13|2927.85|2927.25|999
1589931900000|2020-05-19 23:45:00|2930.48|2929.88|2930.48|2929.88|2930.48|2929.88|2929.48|2928.88|674
1589932200000|2020-05-19 23:50:00|2930.73|2930.13|2929.23|2928.63|2930.73|2930.13|2928.98|2928.38|618
1589932500000|2020-05-19 23:55:00|2929.48|2928.88|2928.73|2928.13|2929.73|2929.13|2928.23|2927.63|1252
1589932800000|2020-05-20 00:00:00|2928.98|2928.38|2930.6|2930|2931.73|2931.13|2928.23|2927.63|1837
1589933100000|2020-05-20 00:05:00|2930.48|2929.88|2932.23|2931.63|2932.98|2932.38|2930.23|2929.63|1573
1589933400000|2020-05-20 00:10:00|2932.35|2931.75|2931.98|2931.38|2933.23|2932.63|2931.73|2931.13|1970
1589933700000|2020-05-20 00:15:00|2932.1|2931.5|2930.98|2930.38|2932.73|2932.13|2930.98|2930.38|1413
1589934000000|2020-05-20 00:20:00|2931.23|2930.63|2929.23|2928.63|2931.73|2931.13|2928.73|2928.13|1503
1589934300000|2020-05-20 00:25:00|2929.35|2928.75|2929.98|2929.38|2931.23|2930.63|2929.23|2928.63|805
1589934600000|2020-05-20 00:30:00|2930.23|2929.63|2933.98|2933.38|2934.73|2934.13|2930.23|2929.63|1644
1589934900000|2020-05-20 00:35:00|2934.1|2933.5|2933.48|2932.88|2934.23|2933.63|2933.23|2932.63|921
1589935200000|2020-05-20 00:40:00|2933.73|2933.13|2933.48|2932.88|2934.23|2933.63|2932.48|2931.88|878
1589935500000|2020-05-20 00:45:00|2933.23|2932.63|2933.48|2932.88|2933.73|2933.13|2932.48|2931.88|571
1589935800000|2020-05-20 00:50:00|2933.6|2933|2933.1|2932.5|2933.98|2933.38|2932.98|2932.38|435
1589936100000|2020-05-20 00:55:00|2932.98|2932.38|2933.48|2932.88|2935.23|2934.63|2932.98|2932.38|1214
1589936400000|2020-05-20 01:00:00|2933.73|2933.13|2935.98|2935.38|2936.98|2936.38|2933.73|2933.13|2128
1589936700000|2020-05-20 01:05:00|2935.73|2935.13|2935.23|2934.63|2935.98|2935.38|2934.73|2934.13|802
1589937000000|2020-05-20 01:10:00|2935.48|2934.88|2934.48|2933.88|2935.48|2934.88|2933.73|2933.13|614
1589937300000|2020-05-20 01:15:00|2934.23|2933.63|2936.85|2936.25|2937.23|2936.63|2934.23|2933.63|971
1589937600000|2020-05-20 01:20:00|2936.73|2936.13|2936.73|2936.13|2938.48|2937.88|2935.98|2935.38|1408
1589937900000|2020-05-20 01:25:00|2936.98|2936.38|2937.98|2937.38|2938.23|2937.63|2936.48|2935.88|862
1589938200000|2020-05-20 01:30:00|2937.73|2937.13|2939.23|2938.63|2940.23|2939.63|2936.23|2935.63|1747
1589938500000|2020-05-20 01:35:00|2938.98|2938.38|2939.23|2938.63|2939.73|2939.13|2938.73|2938.13|1188
1589938800000|2020-05-20 01:40:00|2939.35|2938.75|2939.98|2939.38|2940.48|2939.88|2939.23|2938.63|1233
1589939100000|2020-05-20 01:45:00|2940.1|2939.5|2941.23|2940.63|2941.98|2941.38|2939.73|2939.13|1912
1589939400000|2020-05-20 01:50:00|2941.48|2940.88|2941.98|2941.38|2942.73|2942.13|2941.48|2940.88|1657
1589939700000|2020-05-20 01:55:00|2941.73|2941.13|2942.48|2941.88|2942.73|2942.13|2941.23|2940.63|741
1589940000000|2020-05-20 02:00:00|2942.35|2941.75|2940.98|2940.38|2942.35|2941.75|2940.73|2940.13|897
1589940300000|2020-05-20 02:05:00|2941.1|2940.5|2942.23|2941.63|2942.23|2941.63|2940.98|2940.38|884
1589940600000|2020-05-20 02:10:00|2941.98|2941.38|2940.73|2940.13|2942.23|2941.63|2940.73|2940.13|793
1589940900000|2020-05-20 02:15:00|2940.48|2939.88|2940.48|2939.88|2941.48|2940.88|2940.23|2939.63|868
1589941200000|2020-05-20 02:20:00|2940.73|2940.13|2938.98|2938.38|2941.48|2940.88|2938.98|2938.38|1218
1589941500000|2020-05-20 02:25:00|2939.23|2938.63|2939.23|2938.63|2939.98|2939.38|2938.98|2938.38|638
1589941800000|2020-05-20 02:30:00|2938.98|2938.38|2938.98|2938.38|2939.48|2938.88|2938.73|2938.13|879
1589942100000|2020-05-20 02:35:00|2938.73|2938.13|2940.73|2940.13|2941.1|2940.5|2938.73|2938.13|804
1589942400000|2020-05-20 02:40:00|2940.48|2939.88|2941.23|2940.63|2941.98|2941.38|2940.23|2939.63|733
1589942700000|2020-05-20 02:45:00|2941.48|2940.88|2940.98|2940.38|2941.98|2941.38|2940.98|2940.38|397
1589943000000|2020-05-20 02:50:00|2941.1|2940.5|2939.73|2939.13|2941.23|2940.63|2939.23|2938.63|510
1589943300000|2020-05-20 02:55:00|2939.98|2939.38|2939.48|2938.88|2940.98|2940.38|2939.48|2938.88|349
1589943600000|2020-05-20 03:00:00|2939.73|2939.13|2935.98|2935.38|2940.35|2939.75|2934.85|2934.25|1879
1589943900000|2020-05-20 03:05:00|2935.73|2935.13|2936.98|2936.38|2937.23|2936.63|2935.73|2935.13|758
1589944200000|2020-05-20 03:10:00|2937.23|2936.63|2939.73|2939.13|2939.73|2939.13|2937.23|2936.63|923
1589944500000|2020-05-20 03:15:00|2939.98|2939.38|2939.6|2939|2939.98|2939.38|2937.73|2937.13|484
1589944800000|2020-05-20 03:20:00|2939.73|2939.13|2939.23|2938.63|2940.23|2939.63|2938.73|2938.13|383
1589945100000|2020-05-20 03:25:00|2939.1|2938.5|2940.23|2939.63|2940.23|2939.63|2938.98|2938.38|331
1589945400000|2020-05-20 03:30:00|2940.35|2939.75|2941.23|2940.63|2941.48|2940.88|2939.98|2939.38|660
1589945700000|2020-05-20 03:35:00|2941.1|2940.5|2941.73|2941.13|2942.23|2941.63|2940.73|2940.13|605
1589946000000|2020-05-20 03:40:00|2941.6|2941|2941.48|2940.88|2941.98|2941.38|2940.23|2939.63|501
1589946300000|2020-05-20 03:45:00|2941.23|2940.63|2941.98|2941.38|2941.98|2941.38|2940.73|2940.13|390
1589946600000|2020-05-20 03:50:00|2941.85|2941.25|2941.98|2941.38|2942.23|2941.63|2941.23|2940.63|396
1589946900000|2020-05-20 03:55:00|2941.48|2940.88|2941.23|2940.63|2941.73|2941.13|2940.73|2940.13|309
1589947200000|2020-05-20 04:00:00|2941.1|2940.5|2940.48|2939.88|2942.23|2941.63|2939.23|2938.63|547
1589947500000|2020-05-20 04:05:00|2940.6|2940|2942.23|2941.63|2942.23|2941.63|2939.98|2939.38|466
1589947800000|2020-05-20 04:10:00|2941.98|2941.38|2946.23|2945.63|2946.73|2946.13|2941.98|2941.38|3021
1589948100000|2020-05-20 04:15:00|2946.1|2945.5|2944.73|2944.13|2946.23|2945.63|2944.73|2944.13|664
1589948400000|2020-05-20 04:20:00|2944.98|2944.38|2946.23|2945.63|2946.98|2946.38|2944.48|2943.88|869
1589948700000|2020-05-20 04:25:00|2946.35|2945.75|2945.73|2945.13|2946.35|2945.75|2944.73|2944.13|535
1589949000000|2020-05-20 04:30:00|2945.48|2944.88|2945.35|2944.75|2946.23|2945.63|2944.73|2944.13|521
1589949300000|2020-05-20 04:35:00|2945.48|2944.88|2945.23|2944.63|2945.73|2945.13|2944.48|2943.88|508
1589949600000|2020-05-20 04:40:00|2944.98|2944.38|2944.73|2944.13|2945.98|2945.38|2944.73|2944.13|264
1589949900000|2020-05-20 04:45:00|2944.98|2944.38|2943.73|2943.13|2945.1|2944.5|2943.48|2942.88|637
1589950200000|2020-05-20 04:50:00|2943.48|2942.88|2944.23|2943.63|2944.73|2944.13|2942.98|2942.38|358
1589950500000|2020-05-20 04:55:00|2944.48|2943.88|2942.98|2942.38|2944.73|2944.13|2942.73|2942.13|480
1589950800000|2020-05-20 05:00:00|2943.23|2942.63|2942.23|2941.63|2943.48|2942.88|2942.23|2941.63|685
1589951100000|2020-05-20 05:05:00|2942.1|2941.5|2944.98|2944.38|2945.73|2945.13|2942.1|2941.5|834
1589951400000|2020-05-20 05:10:00|2945.23|2944.63|2945.48|2944.88|2945.73|2945.13|2944.73|2944.13|447
1589951700000|2020-05-20 05:15:00|2945.73|2945.13|2944.23|2943.63|2946.23|2945.63|2943.98|2943.38|524
1589952000000|2020-05-20 05:20:00|2943.98|2943.38|2943.73|2943.13|2945.23|2944.63|2943.73|2943.13|622
1589952300000|2020-05-20 05:25:00|2943.48|2942.88|2943.23|2942.63|2943.73|2943.13|2941.98|2941.38|843
1589952600000|2020-05-20 05:30:00|2943.48|2942.88|2940.23|2939.63|2943.73|2943.13|2939.35|2938.75|1424
1589952900000|2020-05-20 05:35:00|2939.98|2939.38|2939.23|2938.63|2940.98|2940.38|2938.73|2938.13|1001
1589953200000|2020-05-20 05:40:00|2939.48|2938.88|2939.73|2939.13|2940.23|2939.63|2938.98|2938.38|675
1589953500000|2020-05-20 05:45:00|2939.98|2939.38|2940.23|2939.63|2940.98|2940.38|2939.73|2939.13|625
1589953800000|2020-05-20 05:50:00|2940.1|2939.5|2936.23|2935.63|2940.48|2939.88|2935.98|2935.38|1616
1589954100000|2020-05-20 05:55:00|2936.35|2935.75|2936.73|2936.13|2937.48|2936.88|2934.73|2934.13|1252
1589954400000|2020-05-20 06:00:00|2936.98|2936.38|2937.23|2936.63|2937.98|2937.38|2935.73|2935.13|1262
1589954700000|2020-05-20 06:05:00|2936.98|2936.38|2931.98|2931.38|2936.98|2936.38|2931.23|2930.63|2374
1589955000000|2020-05-20 06:10:00|2932.1|2931.5|2931.48|2930.88|2932.98|2932.38|2930.73|2930.13|1331
1589955300000|2020-05-20 06:15:00|2931.6|2931|2933.98|2933.38|2934.23|2933.63|2930.98|2930.38|2062
1589955600000|2020-05-20 06:20:00|2933.85|2933.25|2934.48|2933.88|2935.48|2934.88|2933.73|2933.13|1008
1589955900000|2020-05-20 06:25:00|2934.23|2933.63|2933.48|2932.88|2934.98|2934.38|2932.85|2932.25|945
1589956200000|2020-05-20 06:30:00|2933.73|2933.13|2936.98|2936.38|2937.73|2937.13|2933.73|2933.13|1409
1589956500000|2020-05-20 06:35:00|2936.48|2935.88|2934.48|2933.88|2936.73|2936.13|2934.48|2933.88|749
1589956800000|2020-05-20 06:40:00|2934.23|2933.63|2934.73|2934.13|2935.48|2934.88|2933.23|2932.63|931
1589957100000|2020-05-20 06:45:00|2934.98|2934.38|2935.98|2935.38|2936.98|2936.38|2934.48|2933.88|988
1589957400000|2020-05-20 06:50:00|2936.23|2935.63|2935.48|2934.88|2936.73|2936.13|2934.73|2934.13|461
1589957700000|2020-05-20 06:55:00|2935.23|2934.63|2934.98|2934.38|2936.48|2935.88|2933.48|2932.88|918
1589958000000|2020-05-20 07:00:00|2935.1|2934.5|2941.98|2941.38|2942.48|2941.88|2933.23|2932.63|4276
1589958300000|2020-05-20 07:05:00|2942.23|2941.63|2941.73|2941.13|2944.98|2944.38|2940.98|2940.38|3641
1589958600000|2020-05-20 07:10:00|2941.48|2940.88|2941.23|2940.63|2943.98|2943.38|2939.73|2939.13|2880
1589958900000|2020-05-20 07:15:00|2941.48|2940.88|2940.23|2939.63|2943.23|2942.63|2939.48|2938.88|1800
1589959200000|2020-05-20 07:20:00|2939.98|2939.38|2937.23|2936.63|2940.48|2939.88|2936.35|2935.75|3313
1589959500000|2020-05-20 07:25:00|2937.48|2936.88|2939.1|2938.5|2941.23|2940.63|2936.98|2936.38|2741
1589959800000|2020-05-20 07:30:00|2939.23|2938.63|2935.98|2935.38|2939.98|2939.38|2935.98|2935.38|2568
1589960100000|2020-05-20 07:35:00|2935.85|2935.25|2936.98|2936.38|2936.98|2936.38|2933.98|2933.38|2470
1589960400000|2020-05-20 07:40:00|2936.73|2936.13|2939.73|2939.13|2939.73|2939.13|2936.73|2936.13|1893
1589960700000|2020-05-20 07:45:00|2939.48|2938.88|2938.48|2937.88|2939.98|2939.38|2937.23|2936.63|1407
1589961000000|2020-05-20 07:50:00|2938.73|2938.13|2939.98|2939.38|2941.73|2941.13|2938.73|2938.13|1785
1589961300000|2020-05-20 07:55:00|2939.73|2939.13|2936.35|2935.75|2940.23|2939.63|2936.23|2935.63|1669
1589961600000|2020-05-20 08:00:00|2936.23|2935.63|2937.98|2937.38|2940.23|2939.63|2935.98|2935.38|1312
1589961900000|2020-05-20 08:05:00|2938.23|2937.63|2941.1|2940.5|2941.73|2941.13|2937.98|2937.38|1322
1589962200000|2020-05-20 08:10:00|2940.98|2940.38|2944.98|2944.38|2945.23|2944.63|2940.35|2939.75|2605
1589962500000|2020-05-20 08:15:00|2945.23|2944.63|2948.98|2948.38|2951.23|2950.63|2944.73|2944.13|6156
1589962800000|2020-05-20 08:20:00|2949.23|2948.63|2951.23|2950.63|2952.48|2951.88|2949.23|2948.63|4521
1589963100000|2020-05-20 08:25:00|2951.48|2950.88|2951.98|2951.38|2952.98|2952.38|2949.98|2949.38|1988
1589963400000|2020-05-20 08:30:00|2952.1|2951.5|2949.23|2948.63|2953.23|2952.63|2948.73|2948.13|3050
1589963700000|2020-05-20 08:35:00|2948.98|2948.38|2951.23|2950.63|2951.85|2951.25|2948.98|2948.38|1653
1589964000000|2020-05-20 08:40:00|2950.98|2950.38|2948.48|2947.88|2951.48|2950.88|2948.23|2947.63|2104
1589964300000|2020-05-20 08:45:00|2948.73|2948.13|2950.98|2950.38|2950.98|2950.38|2948.23|2947.63|1955
1589964600000|2020-05-20 08:50:00|2950.48|2949.88|2948.98|2948.38|2951.23|2950.63|2948.23|2947.63|1264
1589964900000|2020-05-20 08:55:00|2949.23|2948.63|2949.1|2948.5|2950.48|2949.88|2948.23|2947.63|1306
1589965200000|2020-05-20 09:00:00|2948.98|2948.38|2949.23|2948.63|2951.23|2950.63|2948.23|2947.63|1561
1589965500000|2020-05-20 09:05:00|2949.48|2948.88|2951.85|2951.25|2951.98|2951.38|2947.35|2946.75|1936
1589965800000|2020-05-20 09:10:00|2951.73|2951.13|2950.48|2949.88|2952.73|2952.13|2950.23|2949.63|1552
1589966100000|2020-05-20 09:15:00|2950.6|2950|2949.98|2949.38|2950.98|2950.38|2948.73|2948.13|1215
1589966400000|2020-05-20 09:20:00|2950.1|2949.5|2951.73|2951.13|2952.23|2951.63|2948.48|2947.88|1885
1589966700000|2020-05-20 09:25:00|2951.98|2951.38|2951.48|2950.88|2953.48|2952.88|2951.23|2950.63|2234
1589967000000|2020-05-20 09:30:00|2951.23|2950.63|2949.98|2949.38|2952.73|2952.13|2949.23|2948.63|1933
1589967300000|2020-05-20 09:35:00|2949.85|2949.25|2949.98|2949.38|2951.73|2951.13|2948.98|2948.38|2732
1589967600000|2020-05-20 09:40:00|2949.73|2949.13|2954.73|2954.13|2955.23|2954.63|2949.23|2948.63|2826
1589967900000|2020-05-20 09:45:00|2954.98|2954.38|2954.48|2953.88|2955.23|2954.63|2953.23|2952.63|2135
1589968200000|2020-05-20 09:50:00|2954.73|2954.13|2956.73|2956.13|2957.23|2956.63|2954.73|2954.13|2619
1589968500000|2020-05-20 09:55:00|2956.23|2955.63|2957.98|2957.38|2959.23|2958.63|2955.23|2954.63|3853
1589968800000|2020-05-20 10:00:00|2957.73|2957.13|2958.1|2957.5|2958.73|2958.13|2956.48|2955.88|2432
1589969100000|2020-05-20 10:05:00|2958.23|2957.63|2958.48|2957.88|2959.23|2958.63|2957.35|2956.75|1709
1589969400000|2020-05-20 10:10:00|2958.35|2957.75|2957.6|2957|2958.48|2957.88|2956.73|2956.13|1637
1589969700000|2020-05-20 10:15:00|2957.73|2957.13|2958.48|2957.88|2959.23|2958.63|2957.48|2956.88|1343
1589970000000|2020-05-20 10:20:00|2958.73|2958.13|2958.48|2957.88|2959.73|2959.13|2958.23|2957.63|1736
1589970300000|2020-05-20 10:25:00|2958.73|2958.13|2956.98|2956.38|2958.98|2958.38|2956.73|2956.13|1376
1589970600000|2020-05-20 10:30:00|2957.1|2956.5|2956.98|2956.38|2957.48|2956.88|2955.48|2954.88|2458
1589970900000|2020-05-20 10:35:00|2956.48|2955.88|2958.48|2957.88|2959.23|2958.63|2956.48|2955.88|2836
1589971200000|2020-05-20 10:40:00|2958.73|2958.13|2957.48|2956.88|2959.48|2958.88|2956.73|2956.13|1921
1589971500000|2020-05-20 10:45:00|2957.35|2956.75|2956.98|2956.38|2957.98|2957.38|2955.48|2954.88|2478
1589971800000|2020-05-20 10:50:00|2956.73|2956.13|2958.1|2957.5|2958.23|2957.63|2954.48|2953.88|2796
1589972100000|2020-05-20 10:55:00|2958.23|2957.63|2956.73|2956.13|2958.23|2957.63|2955.98|2955.38|2012
1589972400000|2020-05-20 11:00:00|2956.23|2955.63|2956.48|2955.88|2957.98|2957.38|2955.23|2954.63|2161
1589972700000|2020-05-20 11:05:00|2956.23|2955.63|2955.23|2954.63|2957.48|2956.88|2954.98|2954.38|1537
1589973000000|2020-05-20 11:10:00|2955.48|2954.88|2954.73|2954.13|2956.23|2955.63|2953.98|2953.38|1740
1589973300000|2020-05-20 11:15:00|2954.98|2954.38|2953.98|2953.38|2956.23|2955.63|2953.48|2952.88|2116
1589973600000|2020-05-20 11:20:00|2953.85|2953.25|2953.73|2953.13|2954.23|2953.63|2952.73|2952.13|1553
1589973900000|2020-05-20 11:25:00|2953.85|2953.25|2953.98|2953.38|2954.73|2954.13|2952.98|2952.38|1993
1589974200000|2020-05-20 11:30:00|2954.23|2953.63|2954.48|2953.88|2955.23|2954.63|2953.48|2952.88|1617
1589974500000|2020-05-20 11:35:00|2954.35|2953.75|2956.35|2955.75|2956.48|2955.88|2953.23|2952.63|2453
1589974800000|2020-05-20 11:40:00|2956.48|2955.88|2957.73|2957.13|2958.23|2957.63|2955.73|2955.13|4037
1589975100000|2020-05-20 11:45:00|2957.85|2957.25|2955.73|2955.13|2957.98|2957.38|2955.73|2955.13|2610
1589975400000|2020-05-20 11:50:00|2955.98|2955.38|2956.48|2955.88|2957.23|2956.63|2954.98|2954.38|2758
1589975700000|2020-05-20 11:55:00|2956.98|2956.38|2956.98|2956.38|2957.23|2956.63|2955.98|2955.38|935
1589976000000|2020-05-20 12:00:00|2956.85|2956.25|2955.73|2955.13|2957.98|2957.38|2955.48|2954.88|1940
1589976300000|2020-05-20 12:05:00|2955.98|2955.38|2957.73|2957.13|2957.98|2957.38|2955.23|2954.63|1701
1589976600000|2020-05-20 12:10:00|2957.98|2957.38|2959.98|2959.38|2959.98|2959.38|2957.73|2957.13|2765
1589976900000|2020-05-20 12:15:00|2959.73|2959.13|2961.6|2961|2962.73|2962.13|2959.23|2958.63|5890
1589977200000|2020-05-20 12:20:00|2961.73|2961.13|2960.23|2959.63|2962.48|2961.88|2959.73|2959.13|2825
1589977500000|2020-05-20 12:25:00|2959.98|2959.38|2960.73|2960.13|2960.73|2960.13|2959.73|2959.13|2836
1589977800000|2020-05-20 12:30:00|2960.48|2959.88|2958.48|2957.88|2960.73|2960.13|2957.73|2957.13|4307
1589978100000|2020-05-20 12:35:00|2958.73|2958.13|2958.23|2957.63|2958.98|2958.38|2956.35|2955.75|4440
1589978400000|2020-05-20 12:40:00|2958.1|2957.5|2959.73|2959.13|2960.48|2959.88|2957.98|2957.38|3895
1589978700000|2020-05-20 12:45:00|2959.48|2958.88|2959.48|2958.88|2959.98|2959.38|2957.98|2957.38|3996
1589979000000|2020-05-20 12:50:00|2959.23|2958.63|2957.48|2956.88|2959.48|2958.88|2956.48|2955.88|3277
1589979300000|2020-05-20 12:55:00|2957.23|2956.63|2958.48|2957.88|2958.73|2958.13|2956.73|2956.13|2622
1589979600000|2020-05-20 13:00:00|2958.98|2958.38|2959.23|2958.63|2959.98|2959.38|2958.48|2957.88|3535
1589979900000|2020-05-20 13:05:00|2959.35|2958.75|2959.98|2959.38|2960.23|2959.63|2957.98|2957.38|2267
1589980200000|2020-05-20 13:10:00|2960.23|2959.63|2961.23|2960.63|2961.48|2960.88|2958.23|2957.63|3977
1589980500000|2020-05-20 13:15:00|2961.48|2960.88|2959.48|2958.88|2961.98|2961.38|2959.48|2958.88|4035
1589980800000|2020-05-20 13:20:00|2959.73|2959.13|2959.48|2958.88|2960.23|2959.63|2958.98|2958.38|2611
1589981100000|2020-05-20 13:25:00|2959.23|2958.63|2960.23|2959.63|2960.98|2960.38|2958.73|2958.13|5265
1589981400000|2020-05-20 13:30:00|2960.13|2959.73|2959.13|2958.73|2963.63|2963.23|2957.88|2957.48|36873
1589981700000|2020-05-20 13:35:00|2959.38|2958.98|2964.88|2964.48|2965.13|2964.73|2957.88|2957.48|23566
1589982000000|2020-05-20 13:40:00|2965.13|2964.73|2965.13|2964.73|2968.13|2967.73|2962.88|2962.48|31150
1589982300000|2020-05-20 13:45:00|2965|2964.6|2968.88|2968.48|2969.63|2969.23|2964.13|2963.73|22823
1589982600000|2020-05-20 13:50:00|2968.75|2968.35|2965.88|2965.48|2969.88|2969.48|2965.75|2965.35|18057
1589982900000|2020-05-20 13:55:00|2965.63|2965.23|2968.38|2967.98|2968.88|2968.48|2963.63|2963.23|16600
1589983200000|2020-05-20 14:00:00|2968.63|2968.23|2969.88|2969.48|2971.88|2971.48|2967.13|2966.73|22648
1589983500000|2020-05-20 14:05:00|2970.13|2969.73|2971.88|2971.48|2972.38|2971.98|2969.38|2968.98|16008
1589983800000|2020-05-20 14:10:00|2971.63|2971.23|2975.13|2974.73|2975.88|2975.48|2970.88|2970.48|23551
1589984100000|2020-05-20 14:15:00|2974.88|2974.48|2974.63|2974.23|2975.38|2974.98|2971.88|2971.48|22426
1589984400000|2020-05-20 14:20:00|2974.88|2974.48|2974.88|2974.48|2977.63|2977.23|2974.38|2973.98|25604
1589984700000|2020-05-20 14:25:00|2975.13|2974.73|2975.38|2974.98|2976.13|2975.73|2971.13|2970.73|23463
1589985000000|2020-05-20 14:30:00|2975.63|2975.23|2975.63|2975.23|2975.88|2975.48|2972.88|2972.48|18396
1589985300000|2020-05-20 14:35:00|2975.88|2975.48|2976.13|2975.73|2977.13|2976.73|2974.13|2973.73|16135
1589985600000|2020-05-20 14:40:00|2976.38|2975.98|2976.38|2975.98|2976.88|2976.48|2975.63|2975.23|10945
1589985900000|2020-05-20 14:45:00|2976.13|2975.73|2975.13|2974.73|2977.38|2976.98|2974.13|2973.73|13335
1589986200000|2020-05-20 14:50:00|2975.38|2974.98|2972.63|2972.23|2976.13|2975.73|2972.13|2971.73|14331
1589986500000|2020-05-20 14:55:00|2972.88|2972.48|2973.38|2972.98|2974.88|2974.48|2971.88|2971.48|11180
1589986800000|2020-05-20 15:00:00|2973.88|2973.48|2971.72|2971.32|2974.97|2974.57|2971.72|2971.32|12662
1589987100000|2020-05-20 15:05:00|2971.47|2971.07|2974.47|2974.07|2974.72|2974.32|2971.47|2971.07|9428
1589987400000|2020-05-20 15:10:00|2973.97|2973.57|2976.97|2976.57|2976.97|2976.57|2973.22|2972.82|8458
1589987700000|2020-05-20 15:15:00|2977.22|2976.82|2978.97|2978.57|2979.22|2978.82|2975.22|2974.82|16366
1589988000000|2020-05-20 15:20:00|2979.22|2978.82|2977.22|2976.82|2979.22|2978.82|2977.22|2976.82|12613
1589988300000|2020-05-20 15:25:00|2976.97|2976.57|2979.47|2979.07|2980.72|2980.32|2976.97|2976.57|13728
1589988600000|2020-05-20 15:30:00|2979.72|2979.32|2978.72|2978.32|2980.47|2980.07|2978.47|2978.07|8424
1589988900000|2020-05-20 15:35:00|2978.22|2977.82|2977.72|2977.32|2979.72|2979.32|2976.72|2976.32|12418
1589989200000|2020-05-20 15:40:00|2977.47|2977.07|2978.97|2978.57|2979.72|2979.32|2977.22|2976.82|6204
1589989500000|2020-05-20 15:45:00|2979.22|2978.82|2979.47|2979.07|2980.22|2979.82|2978.22|2977.82|5586
1589989800000|2020-05-20 15:50:00|2979.72|2979.32|2977.72|2977.32|2980.47|2980.07|2977.72|2977.32|7466
1589990100000|2020-05-20 15:55:00|2977.47|2977.07|2977.72|2977.32|2978.72|2978.32|2976.72|2976.32|7973
1589990400000|2020-05-20 16:00:00|2977.97|2977.57|2975.97|2975.57|2979.22|2978.82|2975.22|2974.82|11395
1589990700000|2020-05-20 16:05:00|2976.22|2975.82|2972.97|2972.57|2977.22|2976.82|2972.72|2972.32|10521
1589991000000|2020-05-20 16:10:00|2972.72|2972.32|2973.22|2972.82|2973.59|2973.19|2971.22|2970.82|16937
1589991300000|2020-05-20 16:15:00|2972.97|2972.57|2969.72|2969.32|2973.22|2972.82|2968.22|2967.82|17265
1589991600000|2020-05-20 16:20:00|2969.97|2969.57|2967.97|2967.57|2970.47|2970.07|2967.22|2966.82|12840
1589991900000|2020-05-20 16:25:00|2968.22|2967.82|2970.72|2970.32|2970.97|2970.57|2967.72|2967.32|13074
1589992200000|2020-05-20 16:30:00|2970.97|2970.57|2972.22|2971.82|2972.22|2971.82|2969.22|2968.82|9839
1589992500000|2020-05-20 16:35:00|2971.97|2971.57|2970.72|2970.32|2972.47|2972.07|2970.47|2970.07|8912
1589992800000|2020-05-20 16:40:00|2970.69|2970.29|2965.69|2965.29|2971.19|2970.79|2964.69|2964.29|17179
1589993100000|2020-05-20 16:45:00|2965.44|2965.04|2967.94|2967.54|2968.44|2968.04|2962.94|2962.54|17589
1589993400000|2020-05-20 16:50:00|2968.19|2967.79|2968.69|2968.29|2970.19|2969.79|2968.19|2967.79|9292
1589993700000|2020-05-20 16:55:00|2968.94|2968.54|2970.44|2970.04|2970.94|2970.54|2967.19|2966.79|8618
1589994000000|2020-05-20 17:00:00|2970.69|2970.29|2969.69|2969.29|2971.44|2971.04|2969.19|2968.79|9363
1589994300000|2020-05-20 17:05:00|2969.94|2969.54|2964.69|2964.29|2970.69|2970.29|2964.19|2963.79|17166
1589994600000|2020-05-20 17:10:00|2964.44|2964.04|2968.19|2967.79|2969.19|2968.79|2964.19|2963.79|11582
1589994900000|2020-05-20 17:15:00|2967.94|2967.54|2966.69|2966.29|2968.19|2967.79|2965.94|2965.54|7056
1589995200000|2020-05-20 17:20:00|2967.19|2966.79|2963.19|2962.79|2967.19|2966.79|2961.94|2961.54|12276
1589995500000|2020-05-20 17:25:00|2963.44|2963.04|2963.69|2963.29|2964.69|2964.29|2961.44|2961.04|10313
1589995800000|2020-05-20 17:30:00|2963.94|2963.54|2964.19|2963.79|2966.44|2966.04|2963.19|2962.79|8436
1589996100000|2020-05-20 17:35:00|2964.44|2964.04|2968.19|2967.79|2968.19|2967.79|2963.44|2963.04|7155
1589996400000|2020-05-20 17:40:00|2967.94|2967.54|2969.44|2969.04|2969.69|2969.29|2966.69|2966.29|6447
1589996700000|2020-05-20 17:45:00|2969.69|2969.29|2969.19|2968.79|2970.19|2969.79|2967.94|2967.54|7154
1589997000000|2020-05-20 17:50:00|2969.44|2969.04|2967.19|2966.79|2969.69|2969.29|2967.19|2966.79|4262
1589997300000|2020-05-20 17:55:00|2967.44|2967.04|2966.94|2966.54|2968.19|2967.79|2965.94|2965.54|4249
1589997600000|2020-05-20 18:00:00|2966.69|2966.29|2965.94|2965.54|2968.94|2968.54|2961.69|2961.29|16129
1589997900000|2020-05-20 18:05:00|2965.69|2965.29|2963.69|2963.29|2970.94|2970.54|2963.69|2963.29|18683
1589998200000|2020-05-20 18:10:00|2963.44|2963.04|2963.19|2962.79|2966.94|2966.54|2961.94|2961.54|14599
1589998500000|2020-05-20 18:15:00|2963.44|2963.04|2962.69|2962.29|2964.69|2964.29|2960.19|2959.79|19608
1589998800000|2020-05-20 18:20:00|2962.44|2962.04|2965.81|2965.41|2967.19|2966.79|2961.69|2961.29|13724
1589999100000|2020-05-20 18:25:00|2965.69|2965.29|2964.44|2964.04|2966.19|2965.79|2963.44|2963.04|7277
1589999400000|2020-05-20 18:30:00|2964.19|2963.79|2968.19|2967.79|2968.69|2968.29|2963.19|2962.79|9832
1589999700000|2020-05-20 18:35:00|2967.94|2967.54|2967.94|2967.54|2969.94|2969.54|2967.19|2966.79|7157
1590000000000|2020-05-20 18:40:00|2968.44|2968.04|2968.69|2968.29|2968.94|2968.54|2966.69|2966.29|6433
1590000300000|2020-05-20 18:45:00|2968.94|2968.54|2970.94|2970.54|2971.69|2971.29|2967.19|2966.79|7951
1590000600000|2020-05-20 18:50:00|2970.69|2970.29|2975.19|2974.79|2975.94|2975.54|2970.44|2970.04|15722
1590000900000|2020-05-20 18:55:00|2975.44|2975.04|2972.69|2972.29|2975.44|2975.04|2972.69|2972.29|10177
1590001200000|2020-05-20 19:00:00|2972.81|2972.41|2971.19|2970.79|2974.19|2973.79|2970.69|2970.29|9383
1590001500000|2020-05-20 19:05:00|2971.31|2970.91|2969.94|2969.54|2971.69|2971.29|2968.94|2968.54|11037
1590001800000|2020-05-20 19:10:00|2970.19|2969.79|2966.19|2965.79|2971.94|2971.54|2963.94|2963.54|19056
1590002100000|2020-05-20 19:15:00|2966.44|2966.04|2967.94|2967.54|2968.69|2968.29|2965.19|2964.79|10084
1590002400000|2020-05-20 19:20:00|2968.08|2967.68|2971.83|2971.43|2972.33|2971.93|2968.08|2967.68|11809
1590002700000|2020-05-20 19:25:00|2972.08|2971.68|2973.33|2972.93|2973.83|2973.43|2969.83|2969.43|13654
1590003000000|2020-05-20 19:30:00|2973.58|2973.18|2970.08|2969.68|2974.33|2973.93|2969.33|2968.93|18073
1590003300000|2020-05-20 19:35:00|2970.33|2969.93|2973.33|2972.93|2973.83|2973.43|2970.33|2969.93|10759
1590003600000|2020-05-20 19:40:00|2973.08|2972.68|2974.08|2973.68|2974.33|2973.93|2971.08|2970.68|11503
1590003900000|2020-05-20 19:45:00|2974.33|2973.93|2967.83|2967.43|2975.08|2974.68|2967.08|2966.68|23482
1590004200000|2020-05-20 19:50:00|2968.33|2967.93|2969.83|2969.43|2970.33|2969.93|2964.58|2964.18|26523
1590004500000|2020-05-20 19:55:00|2969.58|2969.18|2971.58|2971.18|2973.58|2973.18|2969.08|2968.68|71040
1590004800000|2020-05-20 20:00:00|2971.38|2970.98|2974.23|2973.63|2974.23|2973.63|2971.38|2970.88|28589
1590005100000|2020-05-20 20:05:00|2973.98|2973.38|2975.23|2974.63|2976.73|2976.13|2973.98|2973.38|8285
1590005400000|2020-05-20 20:10:00|2974.98|2974.38|2974.29|2972.79|2974.98|2974.38|2972.48|2971.88|10545
1590005700000|2020-05-20 20:15:00|2974.24|2972.74|2973.88|2972.38|2974.5|2973|2973.77|2972.27|66
1590006000000|2020-05-20 20:20:00|2973.84|2972.34|2973.99|2972.49|2974.02|2972.52|2973.55|2972.05|0
1590006300000|2020-05-20 20:25:00|2974.02|2972.52|2974.09|2972.59|2974.17|2972.67|2973.99|2972.49|0
1590006600000|2020-05-20 20:30:00|2973.35|2972.75|2976.1|2975.5|2976.1|2975.5|2973.1|2972.5|1925
1590006900000|2020-05-20 20:35:00|2975.85|2975.25|2975.6|2975|2976.35|2975.75|2975.1|2974.5|1351
1590007200000|2020-05-20 20:40:00|2975.85|2975.25|2977.35|2976.75|2977.35|2976.75|2975.85|2975.25|858
1590007500000|2020-05-20 20:45:00|2977.1|2976.5|2976.6|2976|2977.85|2977.25|2976.35|2975.75|1910
1590007800000|2020-05-20 20:50:00|2976.85|2976.25|2977.1|2976.5|2977.35|2976.75|2976.35|2975.75|970
1590008100000|2020-05-20 20:55:00|2976.85|2976.25|2976.9|2975.4|2977.35|2976.75|2976.35|2975.34|1447
1590008400000|2020-05-20 21:00:00|2976.68|2975.18|2977|2975.5|2977.22|2975.72|2976.64|2975.14|1
1590008700000|2020-05-20 21:05:00|2976.97|2975.47|2976.53|2975.03|2977.19|2975.69|2976.53|2975.03|0
1590009000000|2020-05-20 21:10:00|2976.71|2975.21|2976.68|2975.18|2976.75|2975.25|2976.53|2975.03|0
1590009300000|2020-05-20 21:15:00|2976.9|2975.4|2976.71|2975.21|2976.9|2975.4|2976.42|2974.92|0
1590009600000|2020-05-20 21:20:00|2976.68|2975.18|2976.93|2975.43|2977.04|2975.54|2976.64|2975.14|0
1590009900000|2020-05-20 21:25:00|2976.9|2975.4|2976.97|2975.47|2976.97|2975.47|2976.9|2975.4|0
1590010500000|2020-05-20 21:35:00|2977|2975.5|2976.97|2975.47|2977|2975.5|2976.97|2975.47|0
1590010800000|2020-05-20 21:40:00|2976.93|2975.43|2976.93|2975.43|2976.93|2975.43|2976.93|2975.43|0
1590011100000|2020-05-20 21:45:00|2976.9|2975.4|2977.22|2975.72|2977.55|2976.05|2976.9|2975.4|0
1590011400000|2020-05-20 21:50:00|2977.15|2975.65|2977.9|2976.4|2977.93|2976.43|2977.15|2975.65|0
1590011700000|2020-05-20 21:55:00|2977.82|2976.32|2977.19|2975.69|2977.9|2976.4|2977.19|2975.69|0
1590012000000|2020-05-20 22:00:00|2977.85|2977.25|2976.23|2975.63|2978.35|2977.75|2975.6|2975|2096
1590012300000|2020-05-20 22:05:00|2976.35|2975.75|2975.73|2975.13|2977.23|2976.63|2975.73|2975.13|761
1590012600000|2020-05-20 22:10:00|2975.98|2975.38|2973.48|2972.88|2976.23|2975.63|2972.6|2972|1532
1590012900000|2020-05-20 22:15:00|2973.73|2973.13|2974.23|2973.63|2975.48|2974.88|2973.48|2972.88|784
1590013200000|2020-05-20 22:20:00|2973.98|2973.38|2972.73|2972.13|2973.98|2973.38|2972.23|2971.63|842
1590013500000|2020-05-20 22:25:00|2972.98|2972.38|2972.48|2971.88|2973.48|2972.88|2972.23|2971.63|627
1590013800000|2020-05-20 22:30:00|2972.73|2972.13|2974.73|2974.13|2974.98|2974.38|2972.73|2972.13|636
1590014100000|2020-05-20 22:35:00|2974.48|2973.88|2975.73|2975.13|2976.35|2975.75|2974.23|2973.63|585
1590014400000|2020-05-20 22:40:00|2975.98|2975.38|2972.73|2972.13|2976.98|2976.38|2972.48|2971.88|1182
1590014700000|2020-05-20 22:45:00|2972.6|2972|2973.73|2973.13|2974.23|2973.63|2972.23|2971.63|821
1590015000000|2020-05-20 22:50:00|2973.6|2973|2973.73|2973.13|2974.23|2973.63|2973.48|2972.88|270
1590015300000|2020-05-20 22:55:00|2973.98|2973.38|2971.98|2971.38|2973.98|2973.38|2971.35|2970.75|918
1590015600000|2020-05-20 23:00:00|2972.35|2971.75|2971.98|2971.38|2972.98|2972.38|2971.98|2971.38|331
1590015900000|2020-05-20 23:05:00|2972.23|2971.63|2972.48|2971.88|2972.98|2972.38|2971.98|2971.38|231
1590016200000|2020-05-20 23:10:00|2972.35|2971.75|2972.73|2972.13|2972.98|2972.38|2971.98|2971.38|176
1590016500000|2020-05-20 23:15:00|2972.98|2972.38|2971.73|2971.13|2972.98|2972.38|2970.6|2970|662
1590016800000|2020-05-20 23:20:00|2971.85|2971.25|2971.48|2970.88|2971.98|2971.38|2970.48|2969.88|403
1590017100000|2020-05-20 23:25:00|2971.6|2971|2970.98|2970.38|2971.73|2971.13|2970.73|2970.13|489
1590017400000|2020-05-20 23:30:00|2971.1|2970.5|2970.48|2969.88|2971.73|2971.13|2970.23|2969.63|1101
1590017700000|2020-05-20 23:35:00|2970.23|2969.63|2970.48|2969.88|2970.98|2970.38|2969.48|2968.88|876
1590018000000|2020-05-20 23:40:00|2970.35|2969.75|2970.73|2970.13|2971.48|2970.88|2969.73|2969.13|396
1590018300000|2020-05-20 23:45:00|2970.6|2970|2969.73|2969.13|2971.48|2970.88|2969.23|2968.63|847
1590018600000|2020-05-20 23:50:00|2969.6|2969|2970.48|2969.88|2970.73|2970.13|2969.23|2968.63|758
1590018900000|2020-05-20 23:55:00|2970.6|2970|2969.23|2968.63|2970.6|2970|2969.23|2968.63|783
1590019200000|2020-05-21 00:00:00|2969.48|2968.88|2966.98|2966.38|2969.48|2968.88|2966.48|2965.88|2878
1590019500000|2020-05-21 00:05:00|2967.23|2966.63|2965.48|2964.88|2967.73|2967.13|2964.73|2964.13|1570
1590019800000|2020-05-21 00:10:00|2965.73|2965.13|2965.48|2964.88|2965.73|2965.13|2963.73|2963.13|1330
1590020100000|2020-05-21 00:15:00|2965.73|2965.13|2964.73|2964.13|2966.23|2965.63|2964.23|2963.63|1148
1590020400000|2020-05-21 00:20:00|2964.98|2964.38|2964.48|2963.88|2965.48|2964.88|2963.73|2963.13|1077
1590020700000|2020-05-21 00:25:00|2964.23|2963.63|2964.48|2963.88|2964.98|2964.38|2963.23|2962.63|974
1590021000000|2020-05-21 00:30:00|2964.23|2963.63|2964.98|2964.38|2965.98|2965.38|2963.73|2963.13|1093
1590021300000|2020-05-21 00:35:00|2964.73|2964.13|2965.73|2965.13|2966.23|2965.63|2962.98|2962.38|1370
1590021600000|2020-05-21 00:40:00|2965.48|2964.88|2966.98|2966.38|2967.23|2966.63|2965.48|2964.88|803
1590021900000|2020-05-21 00:45:00|2967.23|2966.63|2967.73|2967.13|2968.23|2967.63|2966.73|2966.13|895
1590022200000|2020-05-21 00:50:00|2967.48|2966.88|2967.98|2967.38|2968.73|2968.13|2967.48|2966.88|893
1590022500000|2020-05-21 00:55:00|2967.73|2967.13|2967.98|2967.38|2968.48|2967.88|2967.73|2967.13|454
1590022800000|2020-05-21 01:00:00|2967.73|2967.13|2962.98|2962.38|2967.73|2967.13|2962.35|2961.75|1840
1590023100000|2020-05-21 01:05:00|2963.1|2962.5|2964.6|2964|2964.98|2964.38|2962.98|2962.38|1046
1590023400000|2020-05-21 01:10:00|2964.73|2964.13|2964.98|2964.38|2965.98|2965.38|2963.98|2963.38|989
1590023700000|2020-05-21 01:15:00|2965.1|2964.5|2965.98|2965.38|2966.23|2965.63|2963.48|2962.88|1112
1590024000000|2020-05-21 01:20:00|2965.73|2965.13|2966.23|2965.63|2966.73|2966.13|2963.73|2963.13|818
1590024300000|2020-05-21 01:25:00|2966.35|2965.75|2966.23|2965.63|2966.73|2966.13|2965.48|2964.88|780
1590024600000|2020-05-21 01:30:00|2966.48|2965.88|2963.98|2963.38|2966.6|2966|2962.85|2962.25|1149
1590024900000|2020-05-21 01:35:00|2964.23|2963.63|2961.48|2960.88|2964.73|2964.13|2961.48|2960.88|1484
1590025200000|2020-05-21 01:40:00|2961.73|2961.13|2958.73|2958.13|2962.48|2961.88|2957.73|2957.13|3788
1590025500000|2020-05-21 01:45:00|2958.48|2957.88|2958.98|2958.38|2959.73|2959.13|2957.73|2957.13|1386
1590025800000|2020-05-21 01:50:00|2958.85|2958.25|2958.73|2958.13|2959.73|2959.13|2956.73|2956.13|2059
1590026100000|2020-05-21 01:55:00|2958.6|2958|2956.73|2956.13|2958.73|2958.13|2956.23|2955.63|1260
1590026400000|2020-05-21 02:00:00|2956.48|2955.88|2957.23|2956.63|2958.73|2958.13|2956.23|2955.63|1517
1590026700000|2020-05-21 02:05:00|2956.98|2956.38|2952.98|2952.38|2957.23|2956.63|2950.98|2950.38|3762
1590027000000|2020-05-21 02:10:00|2952.73|2952.13|2953.48|2952.88|2953.73|2953.13|2951.98|2951.38|1277
1590027300000|2020-05-21 02:15:00|2953.23|2952.63|2953.23|2952.63|2954.35|2953.75|2951.48|2950.88|1629
1590027600000|2020-05-21 02:20:00|2953.1|2952.5|2954.48|2953.88|2954.48|2953.88|2952.23|2951.63|826
1590027900000|2020-05-21 02:25:00|2954.23|2953.63|2951.98|2951.38|2954.73|2954.13|2951.98|2951.38|1040
1590028200000|2020-05-21 02:30:00|2951.85|2951.25|2954.48|2953.88|2954.73|2954.13|2951.23|2950.63|1173
1590028500000|2020-05-21 02:35:00|2954.35|2953.75|2953.85|2953.25|2954.48|2953.88|2952.73|2952.13|765
1590028800000|2020-05-21 02:40:00|2953.98|2953.38|2954.73|2954.13|2954.73|2954.13|2953.23|2952.63|679
1590029100000|2020-05-21 02:45:00|2954.98|2954.38|2955.85|2955.25|2956.73|2956.13|2954.48|2953.88|1208
1590029400000|2020-05-21 02:50:00|2955.98|2955.38|2957.48|2956.88|2957.98|2957.38|2955.98|2955.38|1007
1590029700000|2020-05-21 02:55:00|2957.73|2957.13|2956.98|2956.38|2957.73|2957.13|2956.48|2955.88|628
1590030000000|2020-05-21 03:00:00|2957.23|2956.63|2956.98|2956.38|2957.48|2956.88|2956.85|2956.25|522
1590030300000|2020-05-21 03:05:00|2957.1|2956.5|2955.98|2955.38|2957.48|2956.88|2955.73|2955.13|663
1590030600000|2020-05-21 03:10:00|2955.73|2955.13|2958.48|2957.88|2958.73|2958.13|2955.48|2954.88|1087
1590030900000|2020-05-21 03:15:00|2958.23|2957.63|2957.48|2956.88|2958.48|2957.88|2957.23|2956.63|556
1590031200000|2020-05-21 03:20:00|2957.23|2956.63|2956.6|2956|2957.98|2957.38|2956.48|2955.88|464
1590031500000|2020-05-21 03:25:00|2956.73|2956.13|2957.48|2956.88|2958.48|2957.88|2956.73|2956.13|513
1590031800000|2020-05-21 03:30:00|2957.73|2957.13|2955.73|2955.13|2957.98|2957.38|2955.48|2954.88|566
1590032100000|2020-05-21 03:35:00|2955.6|2955|2953.98|2953.38|2955.6|2955|2953.48|2952.88|1132
1590032400000|2020-05-21 03:40:00|2953.73|2953.13|2954.73|2954.13|2955.23|2954.63|2952.98|2952.38|653
1590032700000|2020-05-21 03:45:00|2954.6|2954|2955.23|2954.63|2955.73|2955.13|2953.48|2952.88|511
1590033000000|2020-05-21 03:50:00|2955.48|2954.88|2956.6|2956|2956.73|2956.13|2955.35|2954.75|592
1590033300000|2020-05-21 03:55:00|2956.73|2956.13|2956.48|2955.88|2956.73|2956.13|2955.48|2954.88|432
1590033600000|2020-05-21 04:00:00|2956.73|2956.13|2954.23|2953.63|2956.73|2956.13|2953.73|2953.13|657
1590033900000|2020-05-21 04:05:00|2954.73|2954.13|2954.98|2954.38|2955.23|2954.63|2953.48|2952.88|598
1590034200000|2020-05-21 04:10:00|2954.73|2954.13|2955.98|2955.38|2956.48|2955.88|2954.73|2954.13|643
1590034500000|2020-05-21 04:15:00|2956.23|2955.63|2957.73|2957.13|2958.23|2957.63|2956.23|2955.63|696
1590034800000|2020-05-21 04:20:00|2957.48|2956.88|2958.23|2957.63|2958.48|2957.88|2957.23|2956.63|291
1590035100000|2020-05-21 04:25:00|2958.35|2957.75|2957.48|2956.88|2958.48|2957.88|2956.73|2956.13|322
1590035400000|2020-05-21 04:30:00|2957.85|2957.25|2959.48|2958.88|2959.48|2958.88|2957.6|2957|601
1590035700000|2020-05-21 04:35:00|2959.6|2959|2959.23|2958.63|2959.73|2959.13|2958.98|2958.38|429
1590036000000|2020-05-21 04:40:00|2958.98|2958.38|2957.98|2957.38|2959.23|2958.63|2957.98|2957.38|347
1590036300000|2020-05-21 04:45:00|2958.23|2957.63|2957.48|2956.88|2958.98|2958.38|2957.48|2956.88|260
1590036600000|2020-05-21 04:50:00|2957.23|2956.63|2959.23|2958.63|2959.6|2959|2957.1|2956.5|387
1590036900000|2020-05-21 04:55:00|2959.48|2958.88|2960.23|2959.63|2960.73|2960.13|2959.48|2958.88|945
1590037200000|2020-05-21 05:00:00|2960.1|2959.5|2962.23|2961.63|2962.48|2961.88|2959.48|2958.88|1411
1590037500000|2020-05-21 05:05:00|2962.1|2961.5|2961.48|2960.88|2962.23|2961.63|2961.23|2960.63|430
1590037800000|2020-05-21 05:10:00|2961.35|2960.75|2960.98|2960.38|2961.48|2960.88|2960.23|2959.63|506
1590038100000|2020-05-21 05:15:00|2960.85|2960.25|2961.23|2960.63|2961.23|2960.63|2960.48|2959.88|274
1590038400000|2020-05-21 05:20:00|2960.98|2960.38|2960.73|2960.13|2961.98|2961.38|2960.6|2960|471
1590038700000|2020-05-21 05:25:00|2960.85|2960.25|2959.23|2958.63|2960.85|2960.25|2959.23|2958.63|464
1590039000000|2020-05-21 05:30:00|2959.48|2958.88|2961.73|2961.13|2962.23|2961.63|2959.23|2958.63|470
1590039300000|2020-05-21 05:35:00|2961.48|2960.88|2959.73|2959.13|2961.73|2961.13|2959.48|2958.88|316
1590039600000|2020-05-21 05:40:00|2959.98|2959.38|2957.73|2957.13|2959.98|2959.38|2957.23|2956.63|800
1590039900000|2020-05-21 05:45:00|2957.6|2957|2956.73|2956.13|2957.73|2957.13|2955.6|2955|819
1590040200000|2020-05-21 05:50:00|2956.48|2955.88|2955.98|2955.38|2957.6|2957|2955.6|2955|644
1590040500000|2020-05-21 05:55:00|2956.1|2955.5|2956.23|2955.63|2957.73|2957.13|2955.73|2955.13|494
1590040800000|2020-05-21 06:00:00|2956.35|2955.75|2956.73|2956.13|2958.48|2957.88|2953.6|2953|1560
1590041100000|2020-05-21 06:05:00|2956.98|2956.38|2955.23|2954.63|2957.48|2956.88|2954.98|2954.38|1179
1590041400000|2020-05-21 06:10:00|2954.98|2954.38|2956.48|2955.88|2957.23|2956.63|2954.48|2953.88|503
1590041700000|2020-05-21 06:15:00|2955.98|2955.38|2956.98|2956.38|2957.98|2957.38|2955.48|2954.88|710
1590042000000|2020-05-21 06:20:00|2957.23|2956.63|2955.98|2955.38|2957.48|2956.88|2955.35|2954.75|641
1590042300000|2020-05-21 06:25:00|2955.85|2955.25|2954.48|2953.88|2955.85|2955.25|2953.98|2953.38|802
1590042600000|2020-05-21 06:30:00|2954.23|2953.63|2954.73|2954.13|2954.98|2954.38|2952.98|2952.38|1074
1590042900000|2020-05-21 06:35:00|2954.48|2953.88|2953.98|2953.38|2954.98|2954.38|2953.73|2953.13|674
1590043200000|2020-05-21 06:40:00|2953.73|2953.13|2953.73|2953.13|2954.23|2953.63|2952.23|2951.63|1062
1590043500000|2020-05-21 06:45:00|2953.98|2953.38|2953.98|2953.38|2954.48|2953.88|2953.73|2953.13|623
1590043800000|2020-05-21 06:50:00|2953.85|2953.25|2954.73|2954.13|2954.98|2954.38|2953.85|2953.25|688
1590044100000|2020-05-21 06:55:00|2954.98|2954.38|2953.23|2952.63|2955.48|2954.88|2952.98|2952.38|929
1590044400000|2020-05-21 07:00:00|2953.85|2953.25|2950.48|2949.88|2953.85|2953.25|2947.98|2947.38|6025
1590044700000|2020-05-21 07:05:00|2950.35|2949.75|2949.98|2949.38|2950.35|2949.75|2948.23|2947.63|2655
1590045000000|2020-05-21 07:10:00|2950.23|2949.63|2952.23|2951.63|2952.98|2952.38|2949.73|2949.13|1913
1590045300000|2020-05-21 07:15:00|2951.98|2951.38|2952.98|2952.38|2953.98|2953.38|2951.23|2950.63|1288
1590045600000|2020-05-21 07:20:00|2952.85|2952.25|2951.23|2950.63|2953.6|2953|2950.98|2950.38|926
1590045900000|2020-05-21 07:25:00|2950.98|2950.38|2954.48|2953.88|2954.48|2953.88|2950.73|2950.13|1157
1590046200000|2020-05-21 07:30:00|2954.23|2953.63|2957.73|2957.13|2959.23|2958.63|2952.48|2951.88|2391
1590046500000|2020-05-21 07:35:00|2957.85|2957.25|2958.73|2958.13|2960.48|2959.88|2957.48|2956.88|2036
1590046800000|2020-05-21 07:40:00|2958.6|2958|2956.98|2956.38|2958.98|2958.38|2956.23|2955.63|1268
1590047100000|2020-05-21 07:45:00|2956.73|2956.13|2956.73|2956.13|2957.23|2956.63|2954.73|2954.13|1399
1590047400000|2020-05-21 07:50:00|2956.85|2956.25|2955.73|2955.13|2957.48|2956.88|2955.48|2954.88|695
1590047700000|2020-05-21 07:55:00|2955.6|2955|2954.73|2954.13|2955.98|2955.38|2953.23|2952.63|1088
1590048000000|2020-05-21 08:00:00|2954.98|2954.38|2956.73|2956.13|2958.48|2957.88|2954.98|2954.38|1644
1590048300000|2020-05-21 08:05:00|2956.85|2956.25|2950.48|2949.88|2956.98|2956.38|2950.35|2949.75|2336
1590048600000|2020-05-21 08:10:00|2950.6|2950|2950.23|2949.63|2951.48|2950.88|2949.48|2948.88|1541
1590048900000|2020-05-21 08:15:00|2950.35|2949.75|2950.23|2949.63|2950.73|2950.13|2948.85|2948.25|1525
1590049200000|2020-05-21 08:20:00|2949.98|2949.38|2949.23|2948.63|2951.48|2950.88|2948.98|2948.38|1472
1590049500000|2020-05-21 08:25:00|2949.1|2948.5|2949.48|2948.88|2949.98|2949.38|2946.98|2946.38|2587
1590049800000|2020-05-21 08:30:00|2949.23|2948.63|2950.73|2950.13|2951.48|2950.88|2949.23|2948.63|900
1590050100000|2020-05-21 08:35:00|2950.48|2949.88|2953.23|2952.63|2953.48|2952.88|2950.48|2949.88|1345
1590050400000|2020-05-21 08:40:00|2953.35|2952.75|2955.23|2954.63|2955.73|2955.13|2951.98|2951.38|2742
1590050700000|2020-05-21 08:45:00|2955.35|2954.75|2954.98|2954.38|2955.6|2955|2953.73|2953.13|1223
1590051000000|2020-05-21 08:50:00|2954.73|2954.13|2956.73|2956.13|2956.98|2956.38|2953.98|2953.38|1116
1590051300000|2020-05-21 08:55:00|2956.6|2956|2957.23|2956.63|2957.73|2957.13|2956.23|2955.63|1430
1590051600000|2020-05-21 09:00:00|2957.48|2956.88|2955.98|2955.38|2959.48|2958.88|2955.73|2955.13|3304
1590051900000|2020-05-21 09:05:00|2956.23|2955.63|2954.73|2954.13|2956.98|2956.38|2953.98|2953.38|2622
1590052200000|2020-05-21 09:10:00|2954.98|2954.38|2954.98|2954.38|2955.48|2954.88|2953.23|2952.63|1961
1590052500000|2020-05-21 09:15:00|2955.23|2954.63|2952.98|2952.38|2955.73|2955.13|2952.48|2951.88|1798
1590052800000|2020-05-21 09:20:00|2952.85|2952.25|2954.98|2954.38|2955.1|2954.5|2951.98|2951.38|1927
1590053100000|2020-05-21 09:25:00|2955.23|2954.63|2956.73|2956.13|2958.48|2957.88|2954.98|2954.38|2405
1590053400000|2020-05-21 09:30:00|2956.85|2956.25|2954.48|2953.88|2956.85|2956.25|2953.98|2953.38|1685
1590053700000|2020-05-21 09:35:00|2954.73|2954.13|2953.73|2953.13|2955.73|2955.13|2952.98|2952.38|1505
1590054000000|2020-05-21 09:40:00|2953.85|2953.25|2954.48|2953.88|2955.73|2955.13|2953.48|2952.88|1251
1590054300000|2020-05-21 09:45:00|2954.23|2953.63|2953.73|2953.13|2955.48|2954.88|2952.73|2952.13|1756
1590054600000|2020-05-21 09:50:00|2953.85|2953.25|2952.48|2951.88|2954.23|2953.63|2952.23|2951.63|1492
1590054900000|2020-05-21 09:55:00|2952.73|2952.13|2950.98|2950.38|2954.23|2953.63|2950.6|2950|1966
1590055200000|2020-05-21 10:00:00|2950.73|2950.13|2950.48|2949.88|2950.98|2950.38|2948.48|2947.88|2998
1590055500000|2020-05-21 10:05:00|2950.23|2949.63|2950.6|2950|2951.48|2950.88|2949.98|2949.38|1626
1590055800000|2020-05-21 10:10:00|2950.48|2949.88|2955.23|2954.63|2955.48|2954.88|2948.73|2948.13|2509
1590056100000|2020-05-21 10:15:00|2954.98|2954.38|2955.48|2954.88|2955.48|2954.88|2952.98|2952.38|1405
1590056400000|2020-05-21 10:20:00|2955.35|2954.75|2954.23|2953.63|2955.48|2954.88|2953.48|2952.88|1091
1590056700000|2020-05-21 10:25:00|2953.98|2953.38|2956.98|2956.38|2957.73|2957.13|2953.48|2952.88|1906
1590057000000|2020-05-21 10:30:00|2957.23|2956.63|2955.23|2954.63|2957.23|2956.63|2955.23|2954.63|1278
1590057300000|2020-05-21 10:35:00|2954.98|2954.38|2956.48|2955.88|2956.73|2956.13|2954.98|2954.38|2105
1590057600000|2020-05-21 10:40:00|2956.73|2956.13|2954.48|2953.88|2956.98|2956.38|2954.48|2953.88|1526
1590057900000|2020-05-21 10:45:00|2954.23|2953.63|2955.73|2955.13|2955.98|2955.38|2953.98|2953.38|1367
1590058200000|2020-05-21 10:50:00|2955.48|2954.88|2955.73|2955.13|2956.73|2956.13|2954.73|2954.13|957
1590058500000|2020-05-21 10:55:00|2955.6|2955|2955.23|2954.63|2955.73|2955.13|2954.48|2953.88|707
1590058800000|2020-05-21 11:00:00|2955.48|2954.88|2956.98|2956.38|2957.23|2956.63|2955.48|2954.88|1523
1590059100000|2020-05-21 11:05:00|2956.73|2956.13|2957.98|2957.38|2958.23|2957.63|2956.35|2955.75|1544
1590059400000|2020-05-21 11:10:00|2957.85|2957.25|2957.98|2957.38|2959.48|2958.88|2956.98|2956.38|1819
1590059700000|2020-05-21 11:15:00|2958.23|2957.63|2958.23|2957.63|2959.23|2958.63|2957.23|2956.63|1875
1590060000000|2020-05-21 11:20:00|2958.48|2957.88|2960.23|2959.63|2961.23|2960.63|2958.23|2957.63|2619
1590060300000|2020-05-21 11:25:00|2960.48|2959.88|2962.48|2961.88|2963.48|2962.88|2960.48|2959.88|4345
1590060600000|2020-05-21 11:30:00|2962.6|2962|2962.23|2961.63|2962.98|2962.38|2960.48|2959.88|2618
1590060900000|2020-05-21 11:35:00|2961.98|2961.38|2962.73|2962.13|2962.73|2962.13|2960.98|2960.38|1991
1590061200000|2020-05-21 11:40:00|2962.48|2961.88|2961.98|2961.38|2963.23|2962.63|2961.73|2961.13|2186
1590061500000|2020-05-21 11:45:00|2961.73|2961.13|2960.23|2959.63|2962.73|2962.13|2959.98|2959.38|2110
1590061800000|2020-05-21 11:50:00|2959.98|2959.38|2958.98|2958.38|2960.23|2959.63|2958.48|2957.88|2458
1590062100000|2020-05-21 11:55:00|2959.23|2958.63|2957.98|2957.38|2959.35|2958.75|2957.48|2956.88|1633
1590062400000|2020-05-21 12:00:00|2958.1|2957.5|2956.48|2955.88|2958.23|2957.63|2955.73|2955.13|3544
1590062700000|2020-05-21 12:05:00|2956.73|2956.13|2958.23|2957.63|2958.48|2957.88|2956.35|2955.75|1893
1590063000000|2020-05-21 12:10:00|2958.48|2957.88|2959.73|2959.13|2959.73|2959.13|2957.98|2957.38|2913
1590063300000|2020-05-21 12:15:00|2959.48|2958.88|2960.73|2960.13|2961.73|2961.13|2958.48|2957.88|3117
1590063600000|2020-05-21 12:20:00|2960.48|2959.88|2960.73|2960.13|2961.48|2960.88|2959.73|2959.13|1749
1590063900000|2020-05-21 12:25:00|2960.98|2960.38|2960.23|2959.63|2960.98|2960.38|2958.98|2958.38|1196
1590064200000|2020-05-21 12:30:00|2959.73|2959.13|2958.23|2957.63|2960.48|2959.88|2957.23|2956.63|3805
1590064500000|2020-05-21 12:35:00|2958.48|2957.88|2965.98|2965.38|2967.48|2966.88|2957.98|2957.38|7767
1590064800000|2020-05-21 12:40:00|2965.73|2965.13|2967.23|2966.63|2967.48|2966.88|2964.48|2963.88|5155
1590065100000|2020-05-21 12:45:00|2967.48|2966.88|2967.73|2967.13|2968.98|2968.38|2967.23|2966.63|5319
1590065400000|2020-05-21 12:50:00|2967.98|2967.38|2964.73|2964.13|2967.98|2967.38|2964.73|2964.13|5163
1590065700000|2020-05-21 12:55:00|2964.85|2964.25|2965.73|2965.13|2965.98|2965.38|2964.23|2963.63|3012
1590066000000|2020-05-21 13:00:00|2965.48|2964.88|2963.73|2963.13|2966.23|2965.63|2963.48|2962.88|4261
1590066300000|2020-05-21 13:05:00|2963.48|2962.88|2964.98|2964.38|2965.23|2964.63|2963.48|2962.88|2131
1590066600000|2020-05-21 13:10:00|2964.85|2964.25|2966.48|2965.88|2966.48|2965.88|2964.73|2964.13|2474
1590066900000|2020-05-21 13:15:00|2966.23|2965.63|2966.48|2965.88|2966.48|2965.88|2964.23|2963.63|2920
1590067200000|2020-05-21 13:20:00|2966.73|2966.13|2968.48|2967.88|2968.73|2968.13|2966.73|2966.13|4596
1590067500000|2020-05-21 13:25:00|2968.23|2967.63|2969.23|2968.63|2969.98|2969.38|2967.48|2966.88|5925
1590067800000|2020-05-21 13:30:00|2969.13|2968.73|2968.63|2968.23|2970.38|2969.98|2964.38|2963.98|31856
1590068100000|2020-05-21 13:35:00|2968.88|2968.48|2974.88|2974.48|2974.88|2974.48|2968.13|2967.73|20716
1590068400000|2020-05-21 13:40:00|2974.63|2974.23|2977.07|2976.67|2978.07|2977.67|2973.38|2972.98|17055
1590068700000|2020-05-21 13:45:00|2977.69|2977.29|2975.57|2975.17|2978.07|2977.67|2974.57|2974.17|20727
1590069000000|2020-05-21 13:50:00|2975.32|2974.92|2969.07|2968.67|2975.57|2975.17|2967.32|2966.92|26913
1590069300000|2020-05-21 13:55:00|2968.82|2968.42|2972.57|2972.17|2972.82|2972.42|2966.82|2966.42|18104
1590069600000|2020-05-21 14:00:00|2972.32|2971.92|2967.07|2966.67|2974.82|2974.42|2967.07|2966.67|23312
1590069900000|2020-05-21 14:05:00|2967.32|2966.92|2969.57|2969.17|2970.57|2970.17|2965.07|2964.67|22543
1590070200000|2020-05-21 14:10:00|2969.69|2969.29|2970.32|2969.92|2973.07|2972.67|2968.57|2968.17|18121
1590070500000|2020-05-21 14:15:00|2970.57|2970.17|2971.82|2971.42|2973.57|2973.17|2968.07|2967.67|16542
1590070800000|2020-05-21 14:20:00|2972.07|2971.67|2975.32|2974.92|2975.82|2975.42|2970.82|2970.42|14665
1590071100000|2020-05-21 14:25:00|2975.07|2974.67|2969.57|2969.17|2975.32|2974.92|2968.57|2968.17|13536
1590071400000|2020-05-21 14:30:00|2969.32|2968.92|2962.57|2962.17|2969.32|2968.92|2960.82|2960.42|31374
1590071700000|2020-05-21 14:35:00|2962.32|2961.92|2955.59|2955.19|2962.57|2962.17|2954.72|2954.32|41111
1590072000000|2020-05-21 14:40:00|2955.47|2955.07|2961.72|2961.32|2962.97|2962.57|2954.72|2954.32|26430
1590072300000|2020-05-21 14:45:00|2961.22|2960.82|2960.47|2960.07|2962.72|2962.32|2958.47|2958.07|17155
1590072600000|2020-05-21 14:50:00|2960.22|2959.82|2960.22|2959.82|2962.47|2962.07|2958.97|2958.57|14191
1590072900000|2020-05-21 14:55:00|2959.97|2959.57|2959.97|2959.57|2963.97|2963.57|2959.47|2959.07|15034
1590073200000|2020-05-21 15:00:00|2959.47|2959.07|2951.97|2951.57|2959.47|2959.07|2951.47|2951.07|34717
1590073500000|2020-05-21 15:05:00|2952.22|2951.82|2949.97|2949.57|2952.72|2952.32|2947.97|2947.57|23908
1590073800000|2020-05-21 15:10:00|2950.22|2949.82|2951.72|2951.32|2951.97|2951.57|2948.72|2948.32|15394
1590074100000|2020-05-21 15:15:00|2951.47|2951.07|2943.22|2942.82|2951.72|2951.32|2941.47|2941.07|28223
1590074400000|2020-05-21 15:20:00|2942.97|2942.57|2941.47|2941.07|2945.97|2945.57|2939.72|2939.32|24563
1590074700000|2020-05-21 15:25:00|2941.22|2940.82|2944.72|2944.32|2944.72|2944.32|2938.72|2938.32|23280
1590075000000|2020-05-21 15:30:00|2944.97|2944.57|2946.97|2946.57|2948.47|2948.07|2943.97|2943.57|20329
1590075300000|2020-05-21 15:35:00|2946.72|2946.32|2951.72|2951.32|2951.97|2951.57|2945.97|2945.57|16850
1590075600000|2020-05-21 15:40:00|2952.72|2952.32|2953.97|2953.57|2954.72|2954.32|2951.47|2951.07|17341
1590075900000|2020-05-21 15:45:00|2953.72|2953.32|2952.22|2951.82|2954.97|2954.57|2951.72|2951.32|15010
1590076200000|2020-05-21 15:50:00|2952.47|2952.07|2951.72|2951.32|2953.97|2953.57|2951.22|2950.82|11875
1590076500000|2020-05-21 15:55:00|2951.47|2951.07|2950.22|2949.82|2952.97|2952.57|2949.97|2949.57|11493
1590076800000|2020-05-21 16:00:00|2950.72|2950.32|2956.72|2956.32|2957.97|2957.57|2950.72|2950.32|18867
1590077100000|2020-05-21 16:05:00|2956.47|2956.07|2957.97|2957.57|2959.47|2959.07|2956.47|2956.07|13335
1590077400000|2020-05-21 16:10:00|2958.22|2957.82|2958.72|2958.32|2958.97|2958.57|2954.72|2954.32|10619
1590077700000|2020-05-21 16:15:00|2958.47|2958.07|2956.47|2956.07|2959.97|2959.57|2955.97|2955.57|13505
1590078000000|2020-05-21 16:20:00|2956.22|2955.82|2956.97|2956.57|2957.72|2957.32|2955.22|2954.82|10873
1590078300000|2020-05-21 16:25:00|2957.47|2957.07|2955.22|2954.82|2960.72|2960.32|2955.22|2954.82|12833
1590078600000|2020-05-21 16:30:00|2954.97|2954.57|2951.97|2951.57|2954.97|2954.57|2951.97|2951.57|12705
1590078900000|2020-05-21 16:35:00|2952.22|2951.82|2948.22|2947.82|2954.22|2953.82|2947.47|2947.07|19453
1590079200000|2020-05-21 16:40:00|2948.32|2947.92|2953.82|2953.42|2954.57|2954.17|2948.32|2947.92|11608
1590079500000|2020-05-21 16:45:00|2953.57|2953.17|2954.82|2954.42|2956.07|2955.67|2952.57|2952.17|8188
1590079800000|2020-05-21 16:50:00|2954.57|2954.17|2954.07|2953.67|2955.57|2955.17|2950.57|2950.17|10256
1590080100000|2020-05-21 16:55:00|2953.82|2953.42|2951.07|2950.67|2954.32|2953.92|2950.07|2949.67|7101
1590080400000|2020-05-21 17:00:00|2951.32|2950.92|2958.07|2957.67|2959.82|2959.42|2949.07|2948.67|27713
1590080700000|2020-05-21 17:05:00|2957.82|2957.42|2954.57|2954.17|2958.07|2957.67|2953.07|2952.67|17480
1590081000000|2020-05-21 17:10:00|2954.82|2954.42|2956.19|2955.79|2957.82|2957.42|2954.57|2954.17|9629
1590081300000|2020-05-21 17:15:00|2956.07|2955.67|2954.57|2954.17|2957.32|2956.92|2953.57|2953.17|9885
1590081600000|2020-05-21 17:20:00|2954.32|2953.92|2954.57|2954.17|2955.07|2954.67|2951.57|2951.17|9564
1590081900000|2020-05-21 17:25:00|2954.82|2954.42|2954.57|2954.17|2955.32|2954.92|2952.07|2951.67|6849
1590082200000|2020-05-21 17:30:00|2954.32|2953.92|2953.57|2953.17|2955.32|2954.92|2950.82|2950.42|8174
1590082500000|2020-05-21 17:35:00|2953.82|2953.42|2952.32|2951.92|2955.82|2955.42|2950.57|2950.17|10233
1590082800000|2020-05-21 17:40:00|2952.07|2951.67|2953.57|2953.17|2954.57|2954.17|2950.07|2949.67|8247
1590083100000|2020-05-21 17:45:00|2953.32|2952.92|2954.57|2954.17|2956.07|2955.67|2952.07|2951.67|7126
1590083400000|2020-05-21 17:50:00|2954.82|2954.42|2954.32|2953.92|2956.07|2955.67|2953.57|2953.17|5754
1590083700000|2020-05-21 17:55:00|2954.07|2953.67|2953.57|2953.17|2955.82|2955.42|2952.82|2952.42|5786
1590084000000|2020-05-21 18:00:00|2953.82|2953.42|2957.82|2957.42|2958.82|2958.42|2952.57|2952.17|12304
1590084300000|2020-05-21 18:05:00|2957.57|2957.17|2957.07|2956.67|2958.32|2957.92|2955.82|2955.42|6786
1590084600000|2020-05-21 18:10:00|2957.32|2956.92|2957.57|2957.17|2958.32|2957.92|2956.32|2955.92|4465
1590084900000|2020-05-21 18:15:00|2957.82|2957.42|2956.82|2956.42|2958.57|2958.17|2956.07|2955.67|4097
1590085200000|2020-05-21 18:20:00|2957.07|2956.67|2959.57|2959.17|2959.82|2959.42|2957.07|2956.67|5548
1590085500000|2020-05-21 18:25:00|2959.32|2958.92|2958.32|2957.92|2959.32|2958.92|2957.07|2956.67|4482
1590085800000|2020-05-21 18:30:00|2958.57|2958.17|2956.82|2956.42|2959.57|2959.17|2956.07|2955.67|5886
1590086100000|2020-05-21 18:35:00|2956.69|2956.29|2950.82|2950.42|2957.07|2956.67|2948.32|2947.92|18521
1590086400000|2020-05-21 18:40:00|2951.07|2950.67|2952.07|2951.67|2953.07|2952.67|2950.82|2950.42|6937
1590086700000|2020-05-21 18:45:00|2951.82|2951.42|2947.32|2946.92|2951.82|2951.42|2946.32|2945.92|16280
1590087000000|2020-05-21 18:50:00|2947.07|2946.67|2950.44|2950.04|2950.57|2950.17|2945.57|2945.17|16540
1590087300000|2020-05-21 18:55:00|2950.57|2950.17|2948.82|2948.42|2952.32|2951.92|2948.82|2948.42|9702
1590087600000|2020-05-21 19:00:00|2950.82|2950.42|2952.57|2952.17|2956.19|2955.79|2950.32|2949.92|22615
1590087900000|2020-05-21 19:05:00|2952.82|2952.42|2953.32|2952.92|2954.07|2953.67|2951.32|2950.92|9064
1590088200000|2020-05-21 19:10:00|2953.57|2953.17|2954.57|2954.17|2954.82|2954.42|2949.82|2949.42|11491
1590088500000|2020-05-21 19:15:00|2954.82|2954.42|2957.07|2956.67|2957.57|2957.17|2953.07|2952.67|13515
1590088800000|2020-05-21 19:20:00|2957.05|2956.65|2957.3|2956.9|2957.55|2957.15|2955.8|2955.4|7112
1590089100000|2020-05-21 19:25:00|2957.55|2957.15|2954.55|2954.15|2958.05|2957.65|2953.8|2953.4|10802
1590089400000|2020-05-21 19:30:00|2954.3|2953.9|2951.3|2950.9|2956.3|2955.9|2949.8|2949.4|15036
1590089700000|2020-05-21 19:35:00|2951.55|2951.15|2953.05|2952.65|2954.3|2953.9|2948.8|2948.4|15312
1590090000000|2020-05-21 19:40:00|2952.8|2952.4|2955.3|2954.9|2955.3|2954.9|2950.3|2949.9|12484
1590090300000|2020-05-21 19:45:00|2955.05|2954.65|2953.42|2953.02|2955.3|2954.9|2951.55|2951.15|13370
1590090600000|2020-05-21 19:50:00|2954.55|2954.15|2947.3|2946.9|2954.55|2954.15|2947.05|2946.65|23676
1590090900000|2020-05-21 19:55:00|2947.05|2946.65|2949.05|2948.65|2951.3|2950.9|2946.55|2946.15|74485
1590091200000|2020-05-21 20:00:00|2948.65|2948.05|2948.9|2948.3|2950.4|2949.8|2948.4|2947.8|24675
1590091500000|2020-05-21 20:05:00|2948.65|2948.05|2946.9|2946.3|2948.9|2948.3|2946.15|2945.55|8034
1590091800000|2020-05-21 20:10:00|2946.65|2946.05|2942.49|2940.99|2946.9|2946.3|2941.27|2940.67|17049
1590092100000|2020-05-21 20:15:00|2942.47|2940.97|2942.14|2940.64|2943.23|2941.73|2942.14|2940.64|13
1590092400000|2020-05-21 20:20:00|2942|2940.5|2943.11|2941.61|2943.36|2941.86|2942|2940.5|0
1590092700000|2020-05-21 20:25:00|2943.22|2941.72|2943.09|2941.59|2943.76|2942.26|2943.09|2941.59|0
1590093000000|2020-05-21 20:30:00|2942.52|2941.92|2944.27|2943.67|2944.27|2943.67|2941.52|2940.92|2307
1590093300000|2020-05-21 20:35:00|2944.02|2943.42|2943.52|2942.92|2944.27|2943.67|2943.27|2942.67|869
1590093600000|2020-05-21 20:40:00|2943.77|2943.17|2941.77|2941.17|2943.77|2943.17|2941.77|2941.17|958
1590093900000|2020-05-21 20:45:00|2942.02|2941.42|2942.52|2941.92|2942.77|2942.17|2941.77|2941.17|794
1590094200000|2020-05-21 20:50:00|2942.77|2942.17|2942.02|2941.42|2943.02|2942.42|2941.77|2941.17|731
1590094500000|2020-05-21 20:55:00|2942.27|2941.67|2942.27|2940.77|2942.27|2941.67|2941.27|2940.67|1180
1590094800000|2020-05-21 21:00:00|2942.34|2940.84|2942.99|2941.49|2943.06|2941.56|2942.34|2940.84|0
1590095100000|2020-05-21 21:05:00|2942.95|2941.45|2943.36|2941.86|2943.5|2942|2942.92|2941.42|0
1590095400000|2020-05-21 21:10:00|2943.5|2942|2943.36|2941.86|2943.68|2942.18|2943.36|2941.86|0
1590095700000|2020-05-21 21:15:00|2943.46|2941.96|2943.06|2941.56|2943.65|2942.15|2942.99|2941.49|0
1590096000000|2020-05-21 21:20:00|2943.36|2941.86|2943.51|2942.01|2943.69|2942.19|2943.33|2941.83|0
1590096300000|2020-05-21 21:25:00|2943.62|2942.12|2943.4|2941.9|2943.62|2942.12|2943.29|2941.79|0
1590096600000|2020-05-21 21:30:00|2943.44|2941.94|2943.51|2942.01|2943.69|2942.19|2943.22|2941.72|0
1590096900000|2020-05-21 21:35:00|2943.47|2941.97|2943.66|2942.16|2943.66|2942.16|2943.44|2941.94|0
1590097200000|2020-05-21 21:40:00|2943.36|2941.86|2943.51|2942.01|2943.66|2942.16|2943.36|2941.86|0
1590097500000|2020-05-21 21:45:00|2943.58|2942.08|2943.62|2942.12|2943.62|2942.12|2943.15|2941.65|0
1590097800000|2020-05-21 21:50:00|2943.66|2942.16|2943.47|2941.97|2943.66|2942.16|2943.33|2941.83|0
1590098100000|2020-05-21 21:55:00|2943.55|2942.05|2943.06|2941.56|2943.62|2942.12|2943.06|2941.56|0
1590098400000|2020-05-21 22:00:00|2942.85|2941.35|2943.9|2943.3|2943.9|2943.3|2939.15|2938.55|2200
1590098700000|2020-05-21 22:05:00|2943.65|2943.05|2944.65|2944.05|2945.4|2944.8|2942.77|2942.17|1113
1590099000000|2020-05-21 22:10:00|2944.4|2943.8|2948.15|2947.55|2948.9|2948.3|2944.4|2943.8|1896
1590099300000|2020-05-21 22:15:00|2948.4|2947.8|2948.4|2947.8|2949.27|2948.67|2947.9|2947.3|1028
1590099600000|2020-05-21 22:20:00|2948.15|2947.55|2949.15|2948.55|2949.9|2949.3|2947.65|2947.05|845
1590099900000|2020-05-21 22:25:00|2949.27|2948.67|2950.15|2949.55|2950.4|2949.8|2948.4|2947.8|919
1590100200000|2020-05-21 22:30:00|2950.4|2949.8|2949.65|2949.05|2950.65|2950.05|2949.15|2948.55|1031
1590100500000|2020-05-21 22:35:00|2949.4|2948.8|2949.15|2948.55|2950.4|2949.8|2947.9|2947.3|887
1590100800000|2020-05-21 22:40:00|2949.27|2948.67|2949.4|2948.8|2950.9|2950.3|2949.15|2948.55|724
1590101100000|2020-05-21 22:45:00|2949.65|2949.05|2948.65|2948.05|2950.15|2949.55|2948.4|2947.8|535
1590101400000|2020-05-21 22:50:00|2948.9|2948.3|2949.15|2948.55|2949.9|2949.3|2948.15|2947.55|424
1590101700000|2020-05-21 22:55:00|2949.27|2948.67|2949.27|2948.67|2949.65|2949.05|2949.15|2948.55|188
1590102000000|2020-05-21 23:00:00|2949.15|2948.55|2950.65|2950.05|2952.15|2951.55|2949.15|2948.55|1069
1590102300000|2020-05-21 23:05:00|2950.4|2949.8|2951.9|2951.3|2952.02|2951.42|2950.15|2949.55|552
1590102600000|2020-05-21 23:10:00|2951.65|2951.05|2950.65|2950.05|2951.9|2951.3|2950.4|2949.8|366
1590102900000|2020-05-21 23:15:00|2950.4|2949.8|2949.65|2949.05|2950.9|2950.3|2949.15|2948.55|548
1590103200000|2020-05-21 23:20:00|2949.9|2949.3|2951.4|2950.8|2952.65|2952.05|2949.65|2949.05|786
1590103500000|2020-05-21 23:25:00|2951.27|2950.67|2951.4|2950.8|2951.65|2951.05|2950.4|2949.8|297
1590103800000|2020-05-21 23:30:00|2951.52|2950.92|2953.9|2953.3|2954.15|2953.55|2950.9|2950.3|1400
1590104100000|2020-05-21 23:35:00|2953.65|2953.05|2952.9|2952.3|2953.65|2953.05|2952.65|2952.05|347
1590104400000|2020-05-21 23:40:00|2953.02|2952.42|2952.15|2951.55|2953.15|2952.55|2952.15|2951.55|373
1590104700000|2020-05-21 23:45:00|2952.27|2951.67|2953.4|2952.8|2953.9|2953.3|2952.27|2951.67|760
1590105000000|2020-05-21 23:50:00|2953.27|2952.67|2953.4|2952.8|2954.4|2953.8|2953.15|2952.55|695
1590105300000|2020-05-21 23:55:00|2953.15|2952.55|2954.4|2953.8|2954.9|2954.3|2953.15|2952.55|565
1590105600000|2020-05-22 00:00:00|2954.65|2954.05|2953.4|2952.8|2954.9|2954.3|2953.15|2952.55|880
1590105900000|2020-05-22 00:05:00|2953.27|2952.67|2952.65|2952.05|2954.27|2953.67|2952.15|2951.55|754
1590106200000|2020-05-22 00:10:00|2952.9|2952.3|2951.9|2951.3|2953.15|2952.55|2951.15|2950.55|824
1590106500000|2020-05-22 00:15:00|2952.02|2951.42|2954.15|2953.55|2954.4|2953.8|2951.77|2951.17|784
1590106800000|2020-05-22 00:20:00|2954.27|2953.67|2956.15|2955.55|2956.15|2955.55|2954.15|2953.55|926
1590107100000|2020-05-22 00:25:00|2956.27|2955.67|2955.4|2954.8|2957.4|2956.8|2954.52|2953.92|1580
1590107400000|2020-05-22 00:30:00|2955.27|2954.67|2955.65|2955.05|2955.9|2955.3|2954.15|2953.55|570
1590107700000|2020-05-22 00:35:00|2955.9|2955.3|2953.4|2952.8|2955.9|2955.3|2952.65|2952.05|1042
1590108000000|2020-05-22 00:40:00|2953.27|2952.67|2952.4|2951.8|2954.15|2953.55|2951.9|2951.3|803
1590108300000|2020-05-22 00:45:00|2952.52|2951.92|2953.15|2952.55|2953.4|2952.8|2952.15|2951.55|544
1590108600000|2020-05-22 00:50:00|2953.27|2952.67|2951.9|2951.3|2954.15|2953.55|2951.9|2951.3|686
1590108900000|2020-05-22 00:55:00|2952.02|2951.42|2951.77|2951.17|2952.65|2952.05|2951.65|2951.05|626
1590109200000|2020-05-22 01:00:00|2951.65|2951.05|2952.15|2951.55|2953.65|2953.05|2951.4|2950.8|842
1590109500000|2020-05-22 01:05:00|2951.9|2951.3|2942.9|2942.3|2953.02|2952.42|2941.15|2940.55|4333
1590109800000|2020-05-22 01:10:00|2943.02|2942.42|2948.65|2948.05|2948.9|2948.3|2942.4|2941.8|3801
1590110100000|2020-05-22 01:15:00|2948.9|2948.3|2947.15|2946.55|2949.15|2948.55|2945.65|2945.05|1969
1590110400000|2020-05-22 01:20:00|2946.9|2946.3|2947.65|2947.05|2948.4|2947.8|2946.15|2945.55|796
1590110700000|2020-05-22 01:25:00|2947.52|2946.92|2945.15|2944.55|2947.9|2947.3|2944.15|2943.55|1481
1590111000000|2020-05-22 01:30:00|2945.65|2945.05|2946.4|2945.8|2946.65|2946.05|2943.4|2942.8|1715
1590111300000|2020-05-22 01:35:00|2946.65|2946.05|2944.9|2944.3|2947.15|2946.55|2943.4|2942.8|2410
1590111600000|2020-05-22 01:40:00|2944.65|2944.05|2942.27|2941.67|2944.9|2944.3|2942.15|2941.55|1107
1590111900000|2020-05-22 01:45:00|2942.15|2941.55|2940.65|2940.05|2942.15|2941.55|2939.15|2938.55|2601
1590112200000|2020-05-22 01:50:00|2940.4|2939.8|2943.65|2943.05|2943.9|2943.3|2940.4|2939.8|1123
1590112500000|2020-05-22 01:55:00|2943.4|2942.8|2943.9|2943.3|2944.65|2944.05|2942.9|2942.3|930
1590112800000|2020-05-22 02:00:00|2943.65|2943.05|2941.15|2940.55|2943.65|2943.05|2939.02|2938.42|2232
1590113100000|2020-05-22 02:05:00|2941.27|2940.67|2937.9|2937.3|2941.4|2940.8|2937.65|2937.05|2151
1590113400000|2020-05-22 02:10:00|2937.65|2937.05|2932.9|2932.3|2938.77|2938.17|2931.15|2930.55|5315
1590113700000|2020-05-22 02:15:00|2932.77|2932.17|2932.9|2932.3|2933.65|2933.05|2932.15|2931.55|2076
1590114000000|2020-05-22 02:20:00|2932.4|2931.8|2933.65|2933.05|2934.52|2933.92|2932.4|2931.8|1215
1590114300000|2020-05-22 02:25:00|2933.52|2932.92|2932.15|2931.55|2933.65|2933.05|2931.9|2931.3|1391
1590114600000|2020-05-22 02:30:00|2932.4|2931.8|2935.15|2934.55|2935.4|2934.8|2931.9|2931.3|1391
1590114900000|2020-05-22 02:35:00|2935.4|2934.8|2935.02|2934.42|2936.4|2935.8|2934.4|2933.8|979
1590115200000|2020-05-22 02:40:00|2935.15|2934.55|2934.27|2933.67|2935.65|2935.05|2933.52|2932.92|792
1590115500000|2020-05-22 02:45:00|2934.15|2933.55|2935.4|2934.8|2935.65|2935.05|2933.15|2932.55|702
1590115800000|2020-05-22 02:50:00|2935.15|2934.55|2930.4|2929.8|2935.52|2934.92|2930.4|2929.8|2119
1590116100000|2020-05-22 02:55:00|2930.52|2929.92|2929.9|2929.3|2930.9|2930.3|2928.27|2927.67|2587
1590116400000|2020-05-22 03:00:00|2930.02|2929.42|2930.4|2929.8|2931.65|2931.05|2929.65|2929.05|997
1590116700000|2020-05-22 03:05:00|2930.15|2929.55|2931.15|2930.55|2931.9|2931.3|2929.4|2928.8|926
1590117000000|2020-05-22 03:10:00|2931.27|2930.67|2931.15|2930.55|2931.9|2931.3|2929.9|2929.3|770
1590117300000|2020-05-22 03:15:00|2931.4|2930.8|2928.15|2927.55|2931.4|2930.8|2927.65|2927.05|1449
1590117600000|2020-05-22 03:20:00|2927.9|2927.3|2926.15|2925.55|2928.4|2927.8|2926.15|2925.55|1877
1590117900000|2020-05-22 03:25:00|2926.27|2925.67|2927.15|2926.55|2927.15|2926.55|2925.4|2924.8|1474
1590118200000|2020-05-22 03:30:00|2926.9|2926.3|2924.4|2923.8|2926.9|2926.3|2923.9|2923.3|2495
1590118500000|2020-05-22 03:35:00|2924.15|2923.55|2922.15|2921.55|2924.15|2923.55|2920.65|2920.05|3562
1590118800000|2020-05-22 03:40:00|2921.9|2921.3|2923.77|2923.17|2924.4|2923.8|2921.27|2920.67|1720
1590119100000|2020-05-22 03:45:00|2923.65|2923.05|2922.15|2921.55|2924.4|2923.8|2921.65|2921.05|1407
1590119400000|2020-05-22 03:50:00|2922.27|2921.67|2923.52|2922.92|2924.4|2923.8|2921.9|2921.3|1091
1590119700000|2020-05-22 03:55:00|2923.65|2923.05|2924.4|2923.8|2924.77|2924.17|2923.27|2922.67|1333
1590120000000|2020-05-22 04:00:00|2924.65|2924.05|2923.9|2923.3|2924.9|2924.3|2923.65|2923.05|1080
1590120300000|2020-05-22 04:05:00|2924.02|2923.42|2924.9|2924.3|2924.9|2924.3|2923.77|2923.17|699
1590120600000|2020-05-22 04:10:00|2924.65|2924.05|2926.9|2926.3|2927.9|2927.3|2924.4|2923.8|2191
1590120900000|2020-05-22 04:15:00|2927.15|2926.55|2925.15|2924.55|2927.27|2926.67|2924.9|2924.3|879
1590121200000|2020-05-22 04:20:00|2925.27|2924.67|2923.15|2922.55|2925.27|2924.67|2921.4|2920.8|1458
1590121500000|2020-05-22 04:25:00|2923.02|2922.42|2923.65|2923.05|2923.9|2923.3|2922.15|2921.55|663
1590121800000|2020-05-22 04:30:00|2923.77|2923.17|2925.65|2925.05|2926.4|2925.8|2923.65|2923.05|983
1590122100000|2020-05-22 04:35:00|2925.9|2925.3|2925.15|2924.55|2926.9|2926.3|2925.02|2924.42|650
1590122400000|2020-05-22 04:40:00|2925.27|2924.67|2924.15|2923.55|2925.4|2924.8|2923.15|2922.55|841
1590122700000|2020-05-22 04:45:00|2924.4|2923.8|2925.4|2924.8|2925.9|2925.3|2924.4|2923.8|433
1590123000000|2020-05-22 04:50:00|2925.15|2924.55|2924.15|2923.55|2925.4|2924.8|2922.65|2922.05|648
1590123300000|2020-05-22 04:55:00|2923.9|2923.3|2922.9|2922.3|2924.15|2923.55|2921.65|2921.05|885
1590123600000|2020-05-22 05:00:00|2923.02|2922.42|2921.77|2921.17|2923.4|2922.8|2921.15|2920.55|1291
1590123900000|2020-05-22 05:05:00|2921.65|2921.05|2921.65|2921.05|2923.4|2922.8|2920.65|2920.05|2061
1590124200000|2020-05-22 05:10:00|2921.52|2920.92|2919.15|2918.55|2921.9|2921.3|2917.4|2916.8|3109
1590124500000|2020-05-22 05:15:00|2919.4|2918.8|2917.15|2916.55|2919.65|2919.05|2916.65|2916.05|1757
1590124800000|2020-05-22 05:20:00|2917.27|2916.67|2917.4|2916.8|2918.4|2917.8|2916.9|2916.3|1057
1590125100000|2020-05-22 05:25:00|2917.52|2916.92|2915.9|2915.3|2917.9|2917.3|2915.4|2914.8|1486
1590125400000|2020-05-22 05:30:00|2915.77|2915.17|2918.65|2918.05|2919.15|2918.55|2915.65|2915.05|1800
1590125700000|2020-05-22 05:35:00|2918.52|2917.92|2919.4|2918.8|2919.9|2919.3|2918.15|2917.55|1216
1590126000000|2020-05-22 05:40:00|2919.52|2918.92|2917.9|2917.3|2920.4|2919.8|2917.65|2917.05|765
1590126300000|2020-05-22 05:45:00|2917.77|2917.17|2919.65|2919.05|2920.4|2919.8|2916.15|2915.55|1456
1590126600000|2020-05-22 05:50:00|2919.9|2919.3|2920.4|2919.8|2921.65|2921.05|2919.4|2918.8|1882
1590126900000|2020-05-22 05:55:00|2920.52|2919.92|2920.15|2919.55|2921.65|2921.05|2919.9|2919.3|808
1590127200000|2020-05-22 06:00:00|2920.02|2919.42|2924.9|2924.3|2925.9|2925.3|2919.4|2918.8|3291
1590127500000|2020-05-22 06:05:00|2924.65|2924.05|2925.27|2924.67|2926.65|2926.05|2922.9|2922.3|1786
1590127800000|2020-05-22 06:10:00|2925.4|2924.8|2926.15|2925.55|2926.27|2925.67|2924.15|2923.55|2249
1590128100000|2020-05-22 06:15:00|2926.4|2925.8|2926.4|2925.8|2926.9|2926.3|2925.15|2924.55|1099
1590128400000|2020-05-22 06:20:00|2926.27|2925.67|2925.65|2925.05|2926.4|2925.8|2924.65|2924.05|822
1590128700000|2020-05-22 06:25:00|2925.4|2924.8|2927.15|2926.55|2928.15|2927.55|2925.15|2924.55|1441
1590129000000|2020-05-22 06:30:00|2926.9|2926.3|2924.9|2924.3|2927.15|2926.55|2924.15|2923.55|1487
1590129300000|2020-05-22 06:35:00|2924.77|2924.17|2922.9|2922.3|2924.77|2924.17|2921.15|2920.55|1643
1590129600000|2020-05-22 06:40:00|2922.65|2922.05|2920.65|2920.05|2923.15|2922.55|2919.4|2918.8|1650
1590129900000|2020-05-22 06:45:00|2920.4|2919.8|2921.65|2921.05|2922.4|2921.8|2919.65|2919.05|1196
1590130200000|2020-05-22 06:50:00|2921.77|2921.17|2922.15|2921.55|2923.4|2922.8|2921.4|2920.8|992
1590130500000|2020-05-22 06:55:00|2922.4|2921.8|2920.65|2920.05|2922.4|2921.8|2920.15|2919.55|1185
1590130800000|2020-05-22 07:00:00|2921.02|2920.42|2920.9|2920.3|2922.9|2922.3|2917.9|2917.3|3830
1590131100000|2020-05-22 07:05:00|2921.15|2920.55|2919.4|2918.8|2921.15|2920.55|2916.4|2915.8|3503
1590131400000|2020-05-22 07:10:00|2919.15|2918.55|2913.65|2913.05|2919.4|2918.8|2912.65|2912.05|5480
1590131700000|2020-05-22 07:15:00|2912.9|2912.3|2912.9|2912.3|2913.65|2913.05|2909.15|2908.55|6415
1590132000000|2020-05-22 07:20:00|2912.65|2912.05|2915.4|2914.8|2916.15|2915.55|2912.65|2912.05|3551
1590132300000|2020-05-22 07:25:00|2915.15|2914.55|2917.65|2917.05|2919.4|2918.8|2914.4|2913.8|3234
1590132600000|2020-05-22 07:30:00|2917.4|2916.8|2918.65|2918.05|2919.9|2919.3|2916.65|2916.05|2579
1590132900000|2020-05-22 07:35:00|2918.15|2917.55|2915.15|2914.55|2918.15|2917.55|2914.4|2913.8|3472
1590133200000|2020-05-22 07:40:00|2914.9|2914.3|2918.15|2917.55|2918.65|2918.05|2914.15|2913.55|2196
1590133500000|2020-05-22 07:45:00|2918.4|2917.8|2915.15|2914.55|2919.65|2919.05|2914.9|2914.3|2826
1590133800000|2020-05-22 07:50:00|2914.9|2914.3|2914.15|2913.55|2916.9|2916.3|2913.15|2912.55|3039
1590134100000|2020-05-22 07:55:00|2914.27|2913.67|2912.4|2911.8|2914.4|2913.8|2911.65|2911.05|2346
1590134400000|2020-05-22 08:00:00|2912.65|2912.05|2914.65|2914.05|2915.02|2914.42|2912.4|2911.8|2468
1590134700000|2020-05-22 08:05:00|2914.52|2913.92|2914.15|2913.55|2915.15|2914.55|2912.9|2912.3|2885
1590135000000|2020-05-22 08:10:00|2914.02|2913.42|2916.9|2916.3|2917.4|2916.8|2912.9|2912.3|2353
1590135300000|2020-05-22 08:15:00|2917.02|2916.42|2917.65|2917.05|2919.27|2918.67|2917.02|2916.42|1904
1590135600000|2020-05-22 08:20:00|2917.9|2917.3|2916.65|2916.05|2919.15|2918.55|2916.4|2915.8|1386
1590135900000|2020-05-22 08:25:00|2916.9|2916.3|2916.9|2916.3|2917.65|2917.05|2915.4|2914.8|2253
1590136200000|2020-05-22 08:30:00|2916.65|2916.05|2921.9|2921.3|2923.15|2922.55|2916.15|2915.55|4217
1590136500000|2020-05-22 08:35:00|2921.65|2921.05|2920.9|2920.3|2923.15|2922.55|2920.15|2919.55|1760
1590136800000|2020-05-22 08:40:00|2921.02|2920.42|2923.65|2923.05|2924.9|2924.3|2920.15|2919.55|2819
1590137100000|2020-05-22 08:45:00|2923.9|2923.3|2922.65|2922.05|2924.65|2924.05|2922.65|2922.05|1979
1590137400000|2020-05-22 08:50:00|2922.77|2922.17|2924.4|2923.8|2924.77|2924.17|2922.15|2921.55|1651
1590137700000|2020-05-22 08:55:00|2924.15|2923.55|2926.4|2925.8|2926.9|2926.3|2924.15|2923.55|2690
1590138000000|2020-05-22 09:00:00|2926.65|2926.05|2926.9|2926.3|2928.4|2927.8|2926.4|2925.8|2343
1590138300000|2020-05-22 09:05:00|2926.65|2926.05|2926.15|2925.55|2927.9|2927.3|2926.02|2925.42|1884
1590138600000|2020-05-22 09:10:00|2926.4|2925.8|2927.65|2927.05|2928.65|2928.05|2925.77|2925.17|1386
1590138900000|2020-05-22 09:15:00|2927.9|2927.3|2930.15|2929.55|2931.9|2931.3|2927.4|2926.8|3318
1590139200000|2020-05-22 09:20:00|2930.27|2929.67|2929.4|2928.8|2931.15|2930.55|2929.4|2928.8|1454
1590139500000|2020-05-22 09:25:00|2929.15|2928.55|2929.4|2928.8|2929.9|2929.3|2927.65|2927.05|3045
1590139800000|2020-05-22 09:30:00|2929.27|2928.67|2926.9|2926.3|2929.9|2929.3|2926.4|2925.8|1525
1590140100000|2020-05-22 09:35:00|2927.15|2926.55|2926.65|2926.05|2927.9|2927.3|2926.4|2925.8|1115
1590140400000|2020-05-22 09:40:00|2926.52|2925.92|2926.9|2926.3|2928.65|2928.05|2926.15|2925.55|1350
1590140700000|2020-05-22 09:45:00|2927.15|2926.55|2927.15|2926.55|2927.4|2926.8|2925.52|2924.92|1149
1590141000000|2020-05-22 09:50:00|2927.27|2926.67|2924.4|2923.8|2927.4|2926.8|2924.15|2923.55|2191
1590141300000|2020-05-22 09:55:00|2924.15|2923.55|2924.9|2924.3|2925.65|2925.05|2923.9|2923.3|1813
1590141600000|2020-05-22 10:00:00|2924.65|2924.05|2927.65|2927.05|2928.52|2927.92|2924.52|2923.92|2043
1590141900000|2020-05-22 10:05:00|2927.4|2926.8|2929.4|2928.8|2930.65|2930.05|2927.4|2926.8|1892
1590142200000|2020-05-22 10:10:00|2929.65|2929.05|2932.9|2932.3|2932.9|2932.3|2929.65|2929.05|2136
1590142500000|2020-05-22 10:15:00|2933.27|2932.67|2931.65|2931.05|2933.65|2933.05|2931.02|2930.42|2333
1590142800000|2020-05-22 10:20:00|2931.4|2930.8|2931.4|2930.8|2932.65|2932.05|2930.4|2929.8|2203
1590143100000|2020-05-22 10:25:00|2931.15|2930.55|2930.65|2930.05|2932.65|2932.05|2930.27|2929.67|1286
1590143400000|2020-05-22 10:30:00|2930.4|2929.8|2931.9|2931.3|2933.15|2932.55|2930.4|2929.8|1208
1590143700000|2020-05-22 10:35:00|2931.65|2931.05|2933.27|2932.67|2933.27|2932.67|2930.02|2929.42|1290
1590144000000|2020-05-22 10:40:00|2933.15|2932.55|2931.65|2931.05|2933.4|2932.8|2930.65|2930.05|1348
1590144300000|2020-05-22 10:45:00|2931.9|2931.3|2933.15|2932.55|2933.15|2932.55|2930.65|2930.05|1888
1590144600000|2020-05-22 10:50:00|2933.4|2932.8|2929.77|2929.17|2933.4|2932.8|2929.15|2928.55|2134
1590144900000|2020-05-22 10:55:00|2929.65|2929.05|2931.4|2930.8|2931.65|2931.05|2928.9|2928.3|1751
1590145200000|2020-05-22 11:00:00|2931.65|2931.05|2931.9|2931.3|2932.9|2932.3|2930.9|2930.3|2146
1590145500000|2020-05-22 11:05:00|2931.77|2931.17|2936.65|2936.05|2937.4|2936.8|2931.77|2931.17|4031
1590145800000|2020-05-22 11:10:00|2936.77|2936.17|2936.15|2935.55|2938.52|2937.92|2936.15|2935.55|3453
1590146100000|2020-05-22 11:15:00|2936.4|2935.8|2934.4|2933.8|2936.65|2936.05|2934.4|2933.8|2309
1590146400000|2020-05-22 11:20:00|2934.65|2934.05|2934.4|2933.8|2936.4|2935.8|2934.15|2933.55|2733
1590146700000|2020-05-22 11:25:00|2934.15|2933.55|2933.4|2932.8|2935.65|2935.05|2933.15|2932.55|1850
1590147000000|2020-05-22 11:30:00|2933.15|2932.55|2932.77|2932.17|2934.9|2934.3|2932.65|2932.05|1608
1590147300000|2020-05-22 11:35:00|2932.65|2932.05|2933.65|2933.05|2934.15|2933.55|2932.4|2931.8|1360
1590147600000|2020-05-22 11:40:00|2933.9|2933.3|2936.65|2936.05|2937.4|2936.8|2933.65|2933.05|2619
1590147900000|2020-05-22 11:45:00|2936.77|2936.17|2943.65|2943.05|2943.9|2943.3|2936.65|2936.05|7274
1590148200000|2020-05-22 11:50:00|2943.4|2942.8|2945.15|2944.55|2947.9|2947.3|2942.65|2942.05|9347
1590148500000|2020-05-22 11:55:00|2945.02|2944.42|2946.15|2945.55|2947.27|2946.67|2944.15|2943.55|6204
1590148800000|2020-05-22 12:00:00|2945.9|2945.3|2947.15|2946.55|2949.65|2949.05|2945.9|2945.3|6597
1590149100000|2020-05-22 12:05:00|2946.9|2946.3|2946.15|2945.55|2947.65|2947.05|2945.4|2944.8|3865
1590149400000|2020-05-22 12:10:00|2945.9|2945.3|2949.15|2948.55|2950.4|2949.8|2945.65|2945.05|5939
1590149700000|2020-05-22 12:15:00|2948.9|2948.3|2946.65|2946.05|2949.9|2949.3|2946.65|2946.05|3976
1590150000000|2020-05-22 12:20:00|2946.9|2946.3|2945.15|2944.55|2947.4|2946.8|2943.9|2943.3|4484
1590150300000|2020-05-22 12:25:00|2945.4|2944.8|2945.4|2944.8|2947.9|2947.3|2944.9|2944.3|4367
1590150600000|2020-05-22 12:30:00|2945.15|2944.55|2945.15|2944.55|2945.9|2945.3|2942.65|2942.05|4771
1590150900000|2020-05-22 12:35:00|2945.4|2944.8|2944.15|2943.55|2946.15|2945.55|2943.65|2943.05|2481
1590151200000|2020-05-22 12:40:00|2943.9|2943.3|2946.4|2945.8|2946.52|2945.92|2943.9|2943.3|3866
1590151500000|2020-05-22 12:45:00|2945.65|2945.05|2945.4|2944.8|2947.4|2946.8|2944.65|2944.05|4940
1590151800000|2020-05-22 12:50:00|2945.15|2944.55|2945.15|2944.55|2945.65|2945.05|2943.9|2943.3|5638
1590152100000|2020-05-22 12:55:00|2945.4|2944.8|2944.9|2944.3|2946.65|2946.05|2944.9|2944.3|3643
1590152400000|2020-05-22 13:00:00|2944.65|2944.05|2949.15|2948.55|2949.65|2949.05|2943.9|2943.3|7381
1590152700000|2020-05-22 13:05:00|2948.9|2948.3|2947.15|2946.55|2950.4|2949.8|2947.15|2946.55|4126
1590153000000|2020-05-22 13:10:00|2947.4|2946.8|2947.15|2946.55|2947.9|2947.3|2945.4|2944.8|3521
1590153300000|2020-05-22 13:15:00|2947.27|2946.67|2945.4|2944.8|2947.27|2946.67|2945.4|2944.8|2896
1590153600000|2020-05-22 13:20:00|2945.65|2945.05|2947.65|2947.05|2947.9|2947.3|2945.4|2944.8|2703
1590153900000|2020-05-22 13:25:00|2947.9|2947.3|2946.65|2946.05|2948.15|2947.55|2946.4|2945.8|4453
1590154200000|2020-05-22 13:30:00|2946.55|2946.15|2942.3|2941.9|2949.3|2948.9|2940.3|2939.9|33540
1590154500000|2020-05-22 13:35:00|2942.55|2942.15|2935.55|2935.15|2942.55|2942.15|2935.05|2934.65|30628
1590154800000|2020-05-22 13:40:00|2935.3|2934.9|2937.05|2936.65|2939.3|2938.9|2935.3|2934.9|20912
1590155100000|2020-05-22 13:45:00|2936.8|2936.4|2942.05|2941.65|2942.55|2942.15|2935.55|2935.15|21536
1590155400000|2020-05-22 13:50:00|2941.8|2941.4|2943.3|2942.9|2943.55|2943.15|2939.05|2938.65|17764
1590155700000|2020-05-22 13:55:00|2943.55|2943.15|2943.8|2943.4|2945.3|2944.9|2942.05|2941.65|15707
1590156000000|2020-05-22 14:00:00|2943.92|2943.52|2942.05|2941.65|2944.8|2944.4|2939.3|2938.9|20058
1590156300000|2020-05-22 14:05:00|2942.3|2941.9|2938.3|2937.9|2942.8|2942.4|2936.8|2936.4|19244
1590156600000|2020-05-22 14:10:00|2938.05|2937.65|2934.8|2934.4|2940.3|2939.9|2934.55|2934.15|20053
1590156900000|2020-05-22 14:15:00|2934.55|2934.15|2937.8|2937.4|2939.17|2938.77|2933.55|2933.15|20836
1590157200000|2020-05-22 14:20:00|2937.92|2937.52|2940.55|2940.15|2943.3|2942.9|2937.55|2937.15|19741
1590157500000|2020-05-22 14:25:00|2940.3|2939.9|2944.55|2944.15|2944.55|2944.15|2939.3|2938.9|14396
1590157800000|2020-05-22 14:30:00|2944.8|2944.4|2944.3|2943.9|2946.3|2945.9|2942.55|2942.15|16659
1590158100000|2020-05-22 14:35:00|2944.55|2944.15|2944.55|2944.15|2944.55|2944.15|2941.05|2940.65|13448
1590158400000|2020-05-22 14:40:00|2944.8|2944.4|2942.3|2941.9|2946.3|2945.9|2941.55|2941.15|11915
1590158700000|2020-05-22 14:45:00|2942.55|2942.15|2939.05|2938.65|2944.8|2944.4|2938.8|2938.4|15283
1590159000000|2020-05-22 14:50:00|2938.8|2938.4|2939.3|2938.9|2942.05|2941.65|2937.3|2936.9|13747
1590159300000|2020-05-22 14:55:00|2939.55|2939.15|2935.3|2934.9|2939.55|2939.15|2934.55|2934.15|17772
1590159600000|2020-05-22 15:00:00|2935.05|2934.65|2936.8|2936.4|2938.3|2937.9|2934.55|2934.15|17478
1590159900000|2020-05-22 15:05:00|2936.55|2936.15|2938.3|2937.9|2938.8|2938.4|2935.8|2935.4|11660
1590160200000|2020-05-22 15:10:00|2938.55|2938.15|2938.55|2938.15|2939.05|2938.65|2936.05|2935.65|9005
1590160500000|2020-05-22 15:15:00|2938.8|2938.4|2940.8|2940.4|2940.8|2940.4|2937.05|2936.65|10281
1590160800000|2020-05-22 15:20:00|2941.05|2940.65|2936.3|2935.9|2941.05|2940.65|2936.05|2935.65|9317
1590161100000|2020-05-22 15:25:00|2936.05|2935.65|2938.3|2937.9|2939.3|2938.9|2933.8|2933.4|14265
1590161400000|2020-05-22 15:30:00|2938.17|2937.77|2939.55|2939.15|2940.3|2939.9|2936.55|2936.15|8492
1590161700000|2020-05-22 15:35:00|2939.3|2938.9|2941.05|2940.65|2942.3|2941.9|2938.55|2938.15|9335
1590162000000|2020-05-22 15:40:00|2940.8|2940.4|2940.58|2940.18|2942.05|2941.65|2939.83|2939.43|6705
1590162300000|2020-05-22 15:45:00|2940.83|2940.43|2941.33|2940.93|2941.83|2941.43|2939.58|2939.18|5506
1590162600000|2020-05-22 15:50:00|2941.08|2940.68|2942.58|2942.18|2943.08|2942.68|2940.58|2940.18|5613
1590162900000|2020-05-22 15:55:00|2942.83|2942.43|2940.83|2940.43|2942.83|2942.43|2939.83|2939.43|6653
1590163200000|2020-05-22 16:00:00|2941.08|2940.68|2942.08|2941.68|2943.08|2942.68|2940.58|2940.18|6342
1590163500000|2020-05-22 16:05:00|2941.83|2941.43|2940.33|2939.93|2942.83|2942.43|2939.58|2939.18|5673
1590163800000|2020-05-22 16:10:00|2940.58|2940.18|2938.83|2938.43|2940.83|2940.43|2937.83|2937.43|8301
1590164100000|2020-05-22 16:15:00|2938.58|2938.18|2940.58|2940.18|2940.58|2940.18|2938.08|2937.68|4514
1590164400000|2020-05-22 16:20:00|2940.83|2940.43|2941.58|2941.18|2941.83|2941.43|2940.08|2939.68|5617
1590164700000|2020-05-22 16:25:00|2941.33|2940.93|2941.33|2940.93|2941.83|2941.43|2940.58|2940.18|3825
1590165000000|2020-05-22 16:30:00|2941.58|2941.18|2944.08|2943.68|2944.33|2943.93|2941.33|2940.93|6461
1590165300000|2020-05-22 16:35:00|2943.83|2943.43|2946.58|2946.18|2948.08|2947.68|2943.83|2943.43|12844
1590165600000|2020-05-22 16:40:00|2946.55|2946.15|2947.55|2947.15|2947.8|2947.4|2946.05|2945.65|4952
1590165900000|2020-05-22 16:45:00|2947.8|2947.4|2945.55|2945.15|2948.3|2947.9|2945.3|2944.9|7839
1590166200000|2020-05-22 16:50:00|2945.8|2945.4|2945.55|2945.15|2946.05|2945.65|2944.8|2944.4|5427
1590166500000|2020-05-22 16:55:00|2945.8|2945.4|2945.3|2944.9|2947.55|2947.15|2944.55|2944.15|7052
1590166800000|2020-05-22 17:00:00|2945.55|2945.15|2947.3|2946.9|2947.8|2947.4|2945.05|2944.65|7297
1590167100000|2020-05-22 17:05:00|2947.05|2946.65|2945.05|2944.65|2947.3|2946.9|2944.8|2944.4|6621
1590167400000|2020-05-22 17:10:00|2944.8|2944.4|2944.55|2944.15|2945.8|2945.4|2944.05|2943.65|5423
1590167700000|2020-05-22 17:15:00|2944.8|2944.4|2945.55|2945.15|2946.3|2945.9|2944.55|2944.15|5124
1590168000000|2020-05-22 17:20:00|2945.8|2945.4|2948.55|2948.15|2948.55|2948.15|2945.3|2944.9|6728
1590168300000|2020-05-22 17:25:00|2948.3|2947.9|2947.8|2947.4|2949.3|2948.9|2947.05|2946.65|8033
1590168600000|2020-05-22 17:30:00|2947.55|2947.15|2947.3|2946.9|2948.55|2948.15|2946.8|2946.4|3854
1590168900000|2020-05-22 17:35:00|2947.05|2946.65|2946.8|2946.4|2947.8|2947.4|2945.8|2945.4|6000
1590169200000|2020-05-22 17:40:00|2947.05|2946.65|2947.3|2946.9|2947.55|2947.15|2946.05|2945.65|4533
1590169500000|2020-05-22 17:45:00|2947.55|2947.15|2946.3|2945.9|2948.3|2947.9|2946.3|2945.9|4631
1590169800000|2020-05-22 17:50:00|2946.55|2946.15|2945.05|2944.65|2946.8|2946.4|2944.8|2944.4|5072
1590170100000|2020-05-22 17:55:00|2945.17|2944.77|2948.55|2948.15|2949.3|2948.9|2945.05|2944.65|6996
1590170400000|2020-05-22 18:00:00|2948.8|2948.4|2953.05|2952.65|2953.05|2952.65|2948.3|2947.9|14312
1590170700000|2020-05-22 18:05:00|2953.3|2952.9|2954.3|2953.9|2954.67|2954.27|2952.55|2952.15|9594
1590171000000|2020-05-22 18:10:00|2954.55|2954.15|2953.05|2952.65|2954.55|2954.15|2952.92|2952.52|5859
1590171300000|2020-05-22 18:15:00|2952.8|2952.4|2952.05|2951.65|2953.3|2952.9|2952.05|2951.65|4329
1590171600000|2020-05-22 18:20:00|2952.3|2951.9|2951.8|2951.4|2952.3|2951.9|2951.05|2950.65|5131
1590171900000|2020-05-22 18:25:00|2952.05|2951.65|2952.55|2952.15|2953.05|2952.65|2951.55|2951.15|5023
1590172200000|2020-05-22 18:30:00|2952.8|2952.4|2954.05|2953.65|2954.05|2953.65|2952.05|2951.65|5343
1590172500000|2020-05-22 18:35:00|2953.8|2953.4|2955.05|2954.65|2955.3|2954.9|2952.55|2952.15|8434
1590172800000|2020-05-22 18:40:00|2954.8|2954.4|2950.8|2950.4|2955.05|2954.65|2950.3|2949.9|16468
1590173100000|2020-05-22 18:45:00|2951.05|2950.65|2951.05|2950.65|2951.55|2951.15|2949.8|2949.4|6532
1590173400000|2020-05-22 18:50:00|2950.8|2950.4|2949.55|2949.15|2951.05|2950.65|2948.8|2948.4|5552
1590173700000|2020-05-22 18:55:00|2949.3|2948.9|2951.55|2951.15|2951.8|2951.4|2949.3|2948.9|5913
1590174000000|2020-05-22 19:00:00|2951.3|2950.9|2951.55|2951.15|2951.8|2951.4|2949.05|2948.65|8623
1590174300000|2020-05-22 19:05:00|2951.3|2950.9|2953.8|2953.4|2953.8|2953.4|2951.05|2950.65|9600
1590174600000|2020-05-22 19:10:00|2953.55|2953.15|2951.05|2950.65|2953.55|2953.15|2951.05|2950.65|7004
1590174900000|2020-05-22 19:15:00|2951.3|2950.9|2948.55|2948.15|2951.55|2951.15|2948.3|2947.9|7586
1590175200000|2020-05-22 19:20:00|2948.51|2948.11|2946.76|2946.36|2949.76|2949.36|2944.01|2943.61|17838
1590175500000|2020-05-22 19:25:00|2947.01|2946.61|2947.01|2946.61|2947.01|2946.61|2944.26|2943.86|11118
1590175800000|2020-05-22 19:30:00|2946.76|2946.36|2949.51|2949.11|2951.01|2950.61|2946.01|2945.61|15646
1590176100000|2020-05-22 19:35:00|2949.76|2949.36|2949.01|2948.61|2950.01|2949.61|2948.01|2947.61|10915
1590176400000|2020-05-22 19:40:00|2948.76|2948.36|2950.76|2950.36|2951.01|2950.61|2945.76|2945.36|15492
1590176700000|2020-05-22 19:45:00|2951.01|2950.61|2953.63|2953.23|2954.01|2953.61|2950.76|2950.36|13535
1590177000000|2020-05-22 19:50:00|2954.01|2953.61|2953.26|2952.86|2954.51|2954.11|2950.76|2950.36|17925
1590177300000|2020-05-22 19:55:00|2952.76|2952.36|2955.01|2954.61|2957.26|2956.86|2951.01|2950.61|70981
1590177600000|2020-05-22 20:00:00|2955.26|2954.86|2957.31|2956.71|2958.81|2958.21|2954.56|2953.96|29452
1590177900000|2020-05-22 20:05:00|2957.56|2956.96|2957.81|2957.21|2958.06|2957.46|2957.06|2956.46|6617
1590178200000|2020-05-22 20:10:00|2957.56|2956.96|2958.56|2957.06|2958.64|2957.71|2956.06|2955.46|8568
1590178500000|2020-05-22 20:15:00|2958.6|2957.1|2958.6|2957.1|2959.4|2957.9|2958.38|2956.88|19
1590178800000|2020-05-22 20:20:00|2958.82|2957.32|2958.49|2956.99|2958.89|2957.39|2957.87|2956.37|0
1590179100000|2020-05-22 20:25:00|2958.57|2957.07|2958.53|2957.03|2958.68|2957.18|2958.46|2956.96|0
1590179400000|2020-05-22 20:30:00|2957.68|2957.08|2960.18|2959.58|2960.68|2960.08|2957.68|2957.08|3001
1590179700000|2020-05-22 20:35:00|2959.93|2959.33|2961.43|2960.83|2961.68|2961.08|2959.93|2959.33|1054
1590180000000|2020-05-22 20:40:00|2961.68|2961.08|2961.18|2960.58|2961.93|2961.33|2960.68|2960.08|1266
1590180300000|2020-05-22 20:45:00|2961.43|2960.83|2961.18|2960.58|2962.18|2961.58|2961.18|2960.58|1129
1590180600000|2020-05-22 20:50:00|2961.43|2960.83|2961.43|2960.83|2961.43|2960.83|2960.68|2960.08|885
1590180900000|2020-05-22 20:55:00|2961.18|2960.58|2961.89|2960.39|2962.18|2961.58|2961.18|2960.39|1841
1590357600000|2020-05-24 22:00:00|2955.43|2954.83|2956.56|2955.96|2959.06|2958.46|2955.31|2954.71|2004
1590357900000|2020-05-24 22:05:00|2956.68|2956.08|2956.68|2956.08|2957.06|2956.46|2955.81|2955.21|883
1590358200000|2020-05-24 22:10:00|2956.81|2956.21|2957.06|2956.46|2957.81|2957.21|2956.06|2955.46|622
1590358500000|2020-05-24 22:15:00|2956.81|2956.21|2963.31|2962.71|2965.06|2964.46|2956.81|2956.21|1961
1590358800000|2020-05-24 22:20:00|2963.56|2962.96|2963.06|2962.46|2963.56|2962.96|2962.06|2961.46|576
1590359100000|2020-05-24 22:25:00|2962.93|2962.33|2964.06|2963.46|2964.31|2963.71|2962.56|2961.96|382
1590359400000|2020-05-24 22:30:00|2963.93|2963.33|2962.56|2961.96|2964.31|2963.71|2962.18|2961.58|592
1590359700000|2020-05-24 22:35:00|2962.68|2962.08|2963.31|2962.71|2963.81|2963.21|2962.31|2961.71|342
1590360000000|2020-05-24 22:40:00|2963.56|2962.96|2968.81|2968.21|2969.31|2968.71|2963.56|2962.96|1701
1590360300000|2020-05-24 22:45:00|2968.68|2968.08|2970.31|2969.71|2972.06|2971.46|2968.56|2967.96|1278
1590360600000|2020-05-24 22:50:00|2970.18|2969.58|2970.68|2970.08|2972.43|2971.83|2970.06|2969.46|845
1590360900000|2020-05-24 22:55:00|2970.56|2969.96|2970.56|2969.96|2971.18|2970.58|2969.56|2968.96|668
1590361200000|2020-05-24 23:00:00|2970.31|2969.71|2970.68|2970.08|2970.81|2970.21|2969.56|2968.96|338
1590361500000|2020-05-24 23:05:00|2970.81|2970.21|2969.31|2968.71|2970.81|2970.21|2968.56|2967.96|484
1590361800000|2020-05-24 23:10:00|2969.56|2968.96|2969.18|2968.58|2969.81|2969.21|2969.18|2968.58|184
1590362100000|2020-05-24 23:15:00|2969.06|2968.46|2967.56|2966.96|2969.56|2968.96|2967.31|2966.71|501
1590362400000|2020-05-24 23:20:00|2967.43|2966.83|2968.43|2967.83|2969.31|2968.71|2967.06|2966.46|459
1590362700000|2020-05-24 23:25:00|2968.56|2967.96|2969.81|2969.21|2970.31|2969.71|2967.81|2967.21|467
1590363000000|2020-05-24 23:30:00|2970.06|2969.46|2968.56|2967.96|2970.31|2969.71|2967.68|2967.08|514
1590363300000|2020-05-24 23:35:00|2968.43|2967.83|2968.18|2967.58|2969.06|2968.46|2968.06|2967.46|232
1590363600000|2020-05-24 23:40:00|2968.06|2967.46|2969.31|2968.71|2969.56|2968.96|2968.06|2967.46|318
1590363900000|2020-05-24 23:45:00|2969.43|2968.83|2971.06|2970.46|2971.31|2970.71|2969.43|2968.83|628
1590364200000|2020-05-24 23:50:00|2970.81|2970.21|2973.06|2972.46|2974.06|2973.46|2970.81|2970.21|1272
1590364500000|2020-05-24 23:55:00|2972.81|2972.21|2971.81|2971.21|2972.81|2972.21|2971.56|2970.96|317
1590364800000|2020-05-25 00:00:00|2972.06|2971.46|2971.06|2970.46|2973.31|2972.71|2969.43|2968.83|1014
1590365100000|2020-05-25 00:05:00|2970.81|2970.21|2970.06|2969.46|2971.81|2971.21|2969.31|2968.71|681
1590365400000|2020-05-25 00:10:00|2969.56|2968.96|2969.56|2968.96|2970.31|2969.71|2968.43|2967.83|714
1590365700000|2020-05-25 00:15:00|2969.31|2968.71|2970.31|2969.71|2972.68|2972.08|2969.31|2968.71|722
1590366000000|2020-05-25 00:20:00|2970.06|2969.46|2970.31|2969.71|2970.68|2970.08|2969.06|2968.46|440
1590366300000|2020-05-25 00:25:00|2969.93|2969.33|2968.56|2967.96|2970.31|2969.71|2968.06|2967.46|538
1590366600000|2020-05-25 00:30:00|2968.81|2968.21|2967.81|2967.21|2969.56|2968.96|2967.56|2966.96|476
1590366900000|2020-05-25 00:35:00|2968.06|2967.46|2968.31|2967.71|2968.81|2968.21|2966.81|2966.21|572
1590367200000|2020-05-25 00:40:00|2968.18|2967.58|2967.81|2967.21|2968.31|2967.71|2966.31|2965.71|557
1590367500000|2020-05-25 00:45:00|2968.06|2967.46|2968.56|2967.96|2969.56|2968.96|2967.81|2967.21|514
1590367800000|2020-05-25 00:50:00|2968.68|2968.08|2967.18|2966.58|2968.81|2968.21|2966.81|2966.21|389
1590368100000|2020-05-25 00:55:00|2967.31|2966.71|2966.81|2966.21|2967.56|2966.96|2966.06|2965.46|529
1590368400000|2020-05-25 01:00:00|2966.68|2966.08|2964.43|2963.83|2968.06|2967.46|2964.31|2963.71|1190
1590368700000|2020-05-25 01:05:00|2964.56|2963.96|2963.81|2963.21|2964.56|2963.96|2962.43|2961.83|1324
1590369000000|2020-05-25 01:10:00|2963.93|2963.33|2961.06|2960.46|2964.06|2963.46|2960.56|2959.96|826
1590369300000|2020-05-25 01:15:00|2960.81|2960.21|2963.18|2962.58|2963.81|2963.21|2960.81|2960.21|1221
1590369600000|2020-05-25 01:20:00|2963.31|2962.71|2963.31|2962.71|2963.68|2963.08|2960.81|2960.21|727
1590369900000|2020-05-25 01:25:00|2963.43|2962.83|2964.31|2963.71|2964.56|2963.96|2962.81|2962.21|1020
1590370200000|2020-05-25 01:30:00|2964.56|2963.96|2960.56|2959.96|2964.56|2963.96|2959.31|2958.71|1223
1590370500000|2020-05-25 01:35:00|2960.68|2960.08|2962.31|2961.71|2962.31|2961.71|2960.06|2959.46|722
1590370800000|2020-05-25 01:40:00|2962.06|2961.46|2963.56|2962.96|2964.06|2963.46|2961.56|2960.96|905
1590371100000|2020-05-25 01:45:00|2963.81|2963.21|2966.31|2965.71|2966.81|2966.21|2963.56|2962.96|1660
1590371400000|2020-05-25 01:50:00|2966.56|2965.96|2967.06|2966.46|2968.06|2967.46|2965.81|2965.21|1139
1590371700000|2020-05-25 01:55:00|2967.18|2966.58|2968.56|2967.96|2968.56|2967.96|2965.81|2965.21|805
1590372000000|2020-05-25 02:00:00|2968.43|2967.83|2967.31|2966.71|2969.06|2968.46|2967.06|2966.46|781
1590372300000|2020-05-25 02:05:00|2967.43|2966.83|2967.31|2966.71|2967.93|2967.33|2966.56|2965.96|623
1590372600000|2020-05-25 02:10:00|2967.56|2966.96|2966.56|2965.96|2967.81|2967.21|2966.56|2965.96|450
1590372900000|2020-05-25 02:15:00|2966.06|2965.46|2969.43|2968.83|2970.06|2969.46|2965.81|2965.21|1052
1590373200000|2020-05-25 02:20:00|2969.31|2968.71|2967.56|2966.96|2969.81|2969.21|2966.56|2965.96|573
1590373500000|2020-05-25 02:25:00|2967.43|2966.83|2967.31|2966.71|2969.06|2968.46|2967.31|2966.71|481
1590373800000|2020-05-25 02:30:00|2967.43|2966.83|2966.06|2965.46|2967.56|2966.96|2965.81|2965.21|614
1590374100000|2020-05-25 02:35:00|2965.81|2965.21|2965.56|2964.96|2966.31|2965.71|2964.06|2963.46|658
1590374400000|2020-05-25 02:40:00|2965.68|2965.08|2965.06|2964.46|2965.81|2965.21|2964.06|2963.46|407
1590374700000|2020-05-25 02:45:00|2965.18|2964.58|2964.31|2963.71|2966.31|2965.71|2964.06|2963.46|510
1590375000000|2020-05-25 02:50:00|2964.56|2963.96|2966.56|2965.96|2966.81|2966.21|2964.31|2963.71|419
1590375300000|2020-05-25 02:55:00|2966.81|2966.21|2965.81|2965.21|2966.81|2966.21|2965.56|2964.96|321
1590375600000|2020-05-25 03:00:00|2965.56|2964.96|2967.56|2966.96|2967.56|2966.96|2965.56|2964.96|315
1590375900000|2020-05-25 03:05:00|2967.81|2967.21|2967.56|2966.96|2968.56|2967.96|2967.31|2966.71|433
1590376200000|2020-05-25 03:10:00|2967.31|2966.71|2967.81|2967.21|2968.06|2967.46|2966.81|2966.21|315
1590376500000|2020-05-25 03:15:00|2967.68|2967.08|2965.56|2964.96|2968.43|2967.83|2965.31|2964.71|552
1590376800000|2020-05-25 03:20:00|2965.81|2965.21|2967.31|2966.71|2967.56|2966.96|2965.56|2964.96|280
1590377100000|2020-05-25 03:25:00|2967.43|2966.83|2967.31|2966.71|2967.81|2967.21|2966.81|2966.21|190
1590377400000|2020-05-25 03:30:00|2967.43|2966.83|2966.81|2966.21|2967.81|2967.21|2966.31|2965.71|115
1590377700000|2020-05-25 03:35:00|2967.06|2966.46|2966.56|2965.96|2967.18|2966.58|2965.56|2964.96|220
1590378000000|2020-05-25 03:40:00|2966.81|2966.21|2966.93|2966.33|2967.18|2966.58|2966.31|2965.71|135
1590378300000|2020-05-25 03:45:00|2967.06|2966.46|2967.81|2967.21|2968.81|2968.21|2967.06|2966.46|487
1590378600000|2020-05-25 03:50:00|2967.56|2966.96|2967.06|2966.46|2968.06|2967.46|2966.56|2965.96|190
1590378900000|2020-05-25 03:55:00|2966.81|2966.21|2967.31|2966.71|2967.43|2966.83|2966.31|2965.71|174
1590379200000|2020-05-25 04:00:00|2967.43|2966.83|2968.31|2967.71|2968.81|2968.21|2967.06|2966.46|215
1590379500000|2020-05-25 04:05:00|2968.56|2967.96|2969.56|2968.96|2969.81|2969.21|2968.31|2967.71|304
1590379800000|2020-05-25 04:10:00|2969.81|2969.21|2969.31|2968.71|2969.81|2969.21|2969.31|2968.71|207
1590380100000|2020-05-25 04:15:00|2969.56|2968.96|2969.56|2968.96|2969.81|2969.21|2969.06|2968.46|179
1590380400000|2020-05-25 04:20:00|2969.43|2968.83|2969.56|2968.96|2969.81|2969.21|2969.31|2968.71|148
1590380700000|2020-05-25 04:25:00|2970.31|2969.71|2970.31|2969.71|2970.56|2969.96|2969.81|2969.21|436
1590381000000|2020-05-25 04:30:00|2970.06|2969.46|2970.06|2969.46|2970.56|2969.96|2969.81|2969.21|199
1590381300000|2020-05-25 04:35:00|2969.81|2969.21|2969.56|2968.96|2969.93|2969.33|2969.18|2968.58|238
1590381600000|2020-05-25 04:40:00|2969.68|2969.08|2969.18|2968.58|2969.68|2969.08|2968.31|2967.71|273
1590381900000|2020-05-25 04:45:00|2969.31|2968.71|2969.31|2968.71|2969.56|2968.96|2968.56|2967.96|111
1590382200000|2020-05-25 04:50:00|2969.43|2968.83|2968.56|2967.96|2969.81|2969.21|2968.56|2967.96|154
1590382500000|2020-05-25 04:55:00|2968.81|2968.21|2968.81|2968.21|2969.31|2968.71|2968.06|2967.46|384
1590382800000|2020-05-25 05:00:00|2968.56|2967.96|2970.56|2969.96|2971.31|2970.71|2968.56|2967.96|718
1590383100000|2020-05-25 05:05:00|2970.31|2969.71|2970.06|2969.46|2970.56|2969.96|2969.56|2968.96|251
1590383400000|2020-05-25 05:10:00|2969.81|2969.21|2970.31|2969.71|2971.06|2970.46|2969.81|2969.21|323
1590383700000|2020-05-25 05:15:00|2970.56|2969.96|2970.81|2970.21|2971.56|2970.96|2970.06|2969.46|368
1590384000000|2020-05-25 05:20:00|2970.93|2970.33|2971.31|2970.71|2971.56|2970.96|2970.81|2970.21|194
1590384300000|2020-05-25 05:25:00|2971.06|2970.46|2971.56|2970.96|2971.56|2970.96|2970.81|2970.21|275
1590384600000|2020-05-25 05:30:00|2971.68|2971.08|2971.31|2970.71|2972.31|2971.71|2971.06|2970.46|648
1590384900000|2020-05-25 05:35:00|2971.56|2970.96|2969.31|2968.71|2971.56|2970.96|2969.31|2968.71|473
1590385200000|2020-05-25 05:40:00|2969.06|2968.46|2969.56|2968.96|2969.81|2969.21|2968.31|2967.71|523
1590385500000|2020-05-25 05:45:00|2969.31|2968.71|2968.81|2968.21|2969.81|2969.21|2968.81|2968.21|308
1590385800000|2020-05-25 05:50:00|2969.06|2968.46|2969.06|2968.46|2969.31|2968.71|2968.81|2968.21|659
1590386100000|2020-05-25 05:55:00|2969.31|2968.71|2970.31|2969.71|2970.68|2970.08|2969.06|2968.46|532
1590386400000|2020-05-25 06:00:00|2970.18|2969.58|2972.93|2972.33|2973.06|2972.46|2970.18|2969.58|1200
1590386700000|2020-05-25 06:05:00|2972.81|2972.21|2972.31|2971.71|2973.31|2972.71|2971.31|2970.71|1037
1590387000000|2020-05-25 06:10:00|2972.18|2971.58|2973.81|2973.21|2974.18|2973.58|2971.31|2970.71|1101
1590387300000|2020-05-25 06:15:00|2973.93|2973.33|2974.06|2973.46|2974.81|2974.21|2973.56|2972.96|1060
1590387600000|2020-05-25 06:20:00|2974.18|2973.58|2972.56|2971.96|2974.56|2973.96|2972.31|2971.71|1521
1590387900000|2020-05-25 06:25:00|2972.81|2972.21|2972.81|2972.21|2972.81|2972.21|2971.81|2971.21|436
1590388200000|2020-05-25 06:30:00|2972.68|2972.08|2973.56|2972.96|2973.56|2972.96|2972.31|2971.71|382
1590388500000|2020-05-25 06:35:00|2973.81|2973.21|2974.56|2973.96|2974.56|2973.96|2973.56|2972.96|486
1590388800000|2020-05-25 06:40:00|2974.43|2973.83|2973.06|2972.46|2974.43|2973.83|2973.06|2972.46|411
1590389100000|2020-05-25 06:45:00|2972.93|2972.33|2973.06|2972.46|2973.56|2972.96|2972.81|2972.21|403
1590389400000|2020-05-25 06:50:00|2972.93|2972.33|2973.06|2972.46|2973.31|2972.71|2972.31|2971.71|418
1590389700000|2020-05-25 06:55:00|2972.81|2972.21|2972.06|2971.46|2972.81|2972.21|2971.81|2971.21|428
1590390000000|2020-05-25 07:00:00|2971.93|2971.33|2969.31|2968.71|2972.31|2971.71|2968.31|2967.71|1353
1590390300000|2020-05-25 07:05:00|2969.18|2968.58|2968.31|2967.71|2970.06|2969.46|2967.81|2967.21|989
1590390600000|2020-05-25 07:10:00|2968.18|2967.58|2969.56|2968.96|2969.81|2969.21|2967.81|2967.21|800
1590390900000|2020-05-25 07:15:00|2969.68|2969.08|2967.18|2966.58|2970.06|2969.46|2965.56|2964.96|1233
1590391200000|2020-05-25 07:20:00|2967.06|2966.46|2967.81|2967.21|2968.31|2967.71|2966.93|2966.33|698
1590391500000|2020-05-25 07:25:00|2968.06|2967.46|2968.06|2967.46|2968.56|2967.96|2966.68|2966.08|580
1590391800000|2020-05-25 07:30:00|2967.93|2967.33|2965.31|2964.71|2968.43|2967.83|2964.43|2963.83|1191
1590392100000|2020-05-25 07:35:00|2965.56|2964.96|2967.56|2966.96|2967.81|2967.21|2964.81|2964.21|733
1590392400000|2020-05-25 07:40:00|2967.43|2966.83|2967.81|2967.21|2968.31|2967.71|2967.31|2966.71|446
1590392700000|2020-05-25 07:45:00|2968.06|2967.46|2966.56|2965.96|2968.56|2967.96|2966.56|2965.96|618
1590393000000|2020-05-25 07:50:00|2966.81|2966.21|2968.31|2967.71|2969.18|2968.58|2966.56|2965.96|840
1590393300000|2020-05-25 07:55:00|2968.43|2967.83|2967.81|2967.21|2968.81|2968.21|2967.31|2966.71|476
1590393600000|2020-05-25 08:00:00|2967.93|2967.33|2965.56|2964.96|2968.43|2967.83|2965.56|2964.96|530
1590393900000|2020-05-25 08:05:00|2965.31|2964.71|2966.81|2966.21|2966.93|2966.33|2965.31|2964.71|706
1590394200000|2020-05-25 08:10:00|2966.93|2966.33|2967.56|2966.96|2968.06|2967.46|2965.56|2964.96|1215
1590394500000|2020-05-25 08:15:00|2967.31|2966.71|2968.93|2968.33|2970.31|2969.71|2966.81|2966.21|1458
1590394800000|2020-05-25 08:20:00|2968.81|2968.21|2969.81|2969.21|2970.31|2969.71|2968.43|2967.83|1033
1590395100000|2020-05-25 08:25:00|2969.68|2969.08|2970.56|2969.96|2971.31|2970.71|2968.81|2968.21|1026
1590395400000|2020-05-25 08:30:00|2970.68|2970.08|2971.81|2971.21|2972.81|2972.21|2970.56|2969.96|820
1590395700000|2020-05-25 08:35:00|2972.06|2971.46|2972.56|2971.96|2972.56|2971.96|2971.06|2970.46|923
1590396000000|2020-05-25 08:40:00|2972.81|2972.21|2976.81|2976.21|2977.06|2976.46|2972.06|2971.46|2571
1590396300000|2020-05-25 08:45:00|2976.68|2976.08|2986.56|2985.96|2987.81|2987.21|2976.56|2975.96|7068
1590396600000|2020-05-25 08:50:00|2986.68|2986.08|2984.31|2983.71|2988.56|2987.96|2983.31|2982.71|3005
1590396900000|2020-05-25 08:55:00|2984.56|2983.96|2984.68|2984.08|2985.31|2984.71|2983.43|2982.83|1172
1590397200000|2020-05-25 09:00:00|2984.56|2983.96|2985.31|2984.71|2987.56|2986.96|2984.56|2983.96|1288
1590397500000|2020-05-25 09:05:00|2985.06|2984.46|2985.31|2984.71|2986.43|2985.83|2984.93|2984.33|564
1590397800000|2020-05-25 09:10:00|2985.06|2984.46|2984.81|2984.21|2985.31|2984.71|2984.06|2983.46|614
1590398100000|2020-05-25 09:15:00|2985.06|2984.46|2984.06|2983.46|2985.31|2984.71|2983.81|2983.21|688
1590398400000|2020-05-25 09:20:00|2983.81|2983.21|2984.56|2983.96|2985.06|2984.46|2983.56|2982.96|553
1590398700000|2020-05-25 09:25:00|2984.31|2983.71|2985.56|2984.96|2985.81|2985.21|2984.31|2983.71|457
1590399000000|2020-05-25 09:30:00|2985.43|2984.83|2984.81|2984.21|2986.06|2985.46|2984.56|2983.96|1058
1590399300000|2020-05-25 09:35:00|2984.68|2984.08|2985.81|2985.21|2987.06|2986.46|2984.56|2983.96|1560
1590399600000|2020-05-25 09:40:00|2986.06|2985.46|2985.56|2984.96|2987.31|2986.71|2984.93|2984.33|1979
1590399900000|2020-05-25 09:45:00|2985.81|2985.21|2986.06|2985.46|2986.56|2985.96|2985.31|2984.71|1087
1590400200000|2020-05-25 09:50:00|2986.18|2985.58|2985.56|2984.96|2986.31|2985.71|2984.31|2983.71|599
1590400500000|2020-05-25 09:55:00|2985.68|2985.08|2987.56|2986.96|2988.31|2987.71|2985.06|2984.46|1349
1590400800000|2020-05-25 10:00:00|2987.31|2986.71|2983.93|2983.33|2988.06|2987.46|2983.56|2982.96|968
1590401100000|2020-05-25 10:05:00|2983.81|2983.21|2983.31|2982.71|2984.68|2984.08|2982.68|2982.08|1305
1590401400000|2020-05-25 10:10:00|2983.18|2982.58|2983.31|2982.71|2984.31|2983.71|2982.56|2981.96|806
1590401700000|2020-05-25 10:15:00|2983.56|2982.96|2985.06|2984.46|2985.81|2985.21|2983.56|2982.96|1624
1590402000000|2020-05-25 10:20:00|2984.81|2984.21|2983.81|2983.21|2985.06|2984.46|2982.31|2981.71|1076
1590402300000|2020-05-25 10:25:00|2984.06|2983.46|2983.06|2982.46|2984.06|2983.46|2982.18|2981.58|600
1590402600000|2020-05-25 10:30:00|2983.18|2982.58|2983.56|2982.96|2984.31|2983.71|2981.56|2980.96|1211
1590402900000|2020-05-25 10:35:00|2983.43|2982.83|2983.06|2982.46|2983.56|2982.96|2982.06|2981.46|630
1590403200000|2020-05-25 10:40:00|2983.31|2982.71|2985.56|2984.96|2986.31|2985.71|2983.31|2982.71|1021
1590403500000|2020-05-25 10:45:00|2985.31|2984.71|2988.06|2987.46|2988.56|2987.96|2985.31|2984.71|1787
1590403800000|2020-05-25 10:50:00|2988.31|2987.71|2989.56|2988.96|2989.81|2989.21|2988.31|2987.71|1368
1590404100000|2020-05-25 10:55:00|2989.68|2989.08|2988.81|2988.21|2989.68|2989.08|2988.31|2987.71|855
1590404400000|2020-05-25 11:00:00|2988.56|2987.96|2987.56|2986.96|2989.06|2988.46|2987.31|2986.71|505
1590404700000|2020-05-25 11:05:00|2987.68|2987.08|2987.06|2986.46|2988.06|2987.46|2987.06|2986.46|454
1590405000000|2020-05-25 11:10:00|2986.81|2986.21|2987.81|2987.21|2988.06|2987.46|2986.81|2986.21|571
1590405300000|2020-05-25 11:15:00|2988.06|2987.46|2988.31|2987.71|2988.56|2987.96|2987.31|2986.71|226
1590405600000|2020-05-25 11:20:00|2988.06|2987.46|2987.06|2986.46|2988.06|2987.46|2986.56|2985.96|541
1590405900000|2020-05-25 11:25:00|2986.93|2986.33|2986.81|2986.21|2987.56|2986.96|2986.56|2985.96|806
1590406200000|2020-05-25 11:30:00|2986.68|2986.08|2985.68|2985.08|2987.43|2986.83|2985.56|2984.96|1779
1590406500000|2020-05-25 11:35:00|2985.56|2984.96|2984.31|2983.71|2986.06|2985.46|2983.81|2983.21|1442
1590406800000|2020-05-25 11:40:00|2984.56|2983.96|2985.81|2985.21|2986.56|2985.96|2984.56|2983.96|983
1590407100000|2020-05-25 11:45:00|2985.93|2985.33|2985.68|2985.08|2986.81|2986.21|2985.56|2984.96|1039
1590407400000|2020-05-25 11:50:00|2985.31|2984.71|2985.06|2984.46|2985.81|2985.21|2984.56|2983.96|621
1590407700000|2020-05-25 11:55:00|2984.93|2984.33|2986.06|2985.46|2986.06|2985.46|2984.81|2984.21|252
1590408000000|2020-05-25 12:00:00|2985.81|2985.21|2986.81|2986.21|2986.81|2986.21|2985.06|2984.46|609
1590408300000|2020-05-25 12:05:00|2986.68|2986.08|2985.31|2984.71|2987.06|2986.46|2985.31|2984.71|611
1590408600000|2020-05-25 12:10:00|2985.43|2984.83|2985.31|2984.71|2985.56|2984.96|2984.56|2983.96|690
1590408900000|2020-05-25 12:15:00|2985.56|2984.96|2985.31|2984.71|2985.56|2984.96|2984.56|2983.96|453
1590409200000|2020-05-25 12:20:00|2985.06|2984.46|2987.56|2986.96|2988.31|2987.71|2985.06|2984.46|679
1590409500000|2020-05-25 12:25:00|2987.43|2986.83|2986.43|2985.83|2987.56|2986.96|2986.18|2985.58|615
1590409800000|2020-05-25 12:30:00|2986.31|2985.71|2987.06|2986.46|2987.56|2986.96|2985.81|2985.21|538
1590410100000|2020-05-25 12:35:00|2987.18|2986.58|2989.06|2988.46|2989.06|2988.46|2986.31|2985.71|803
1590410400000|2020-05-25 12:40:00|2988.93|2988.33|2989.06|2988.46|2990.56|2989.96|2988.81|2988.21|1711
1590410700000|2020-05-25 12:45:00|2989.31|2988.71|2988.81|2988.21|2989.81|2989.21|2988.31|2987.71|693
1590411000000|2020-05-25 12:50:00|2989.06|2988.46|2989.56|2988.96|2990.31|2989.71|2988.31|2987.71|745
1590411300000|2020-05-25 12:55:00|2989.81|2989.21|2989.31|2988.71|2989.81|2989.21|2989.06|2988.46|361
1590411600000|2020-05-25 13:00:00|2989.56|2988.96|2989.06|2988.46|2991.06|2990.46|2989.06|2988.46|934
1590411900000|2020-05-25 13:05:00|2989.31|2988.71|2988.31|2987.71|2989.56|2988.96|2988.06|2987.46|645
1590412200000|2020-05-25 13:10:00|2988.56|2987.96|2989.81|2989.21|2989.81|2989.21|2988.31|2987.71|667
1590412500000|2020-05-25 13:15:00|2990.06|2989.46|2990.31|2989.71|2990.56|2989.96|2989.56|2988.96|608
1590412800000|2020-05-25 13:20:00|2990.43|2989.83|2990.56|2989.96|2990.56|2989.96|2990.06|2989.46|363
1590413100000|2020-05-25 13:25:00|2990.31|2989.71|2990.56|2989.96|2991.06|2990.46|2990.31|2989.71|698
1590413400000|2020-05-25 13:30:00|2990.46|2990.06|2988.46|2988.06|2990.71|2990.31|2988.21|2987.81|1967
1590413700000|2020-05-25 13:35:00|2988.96|2988.56|2989.96|2989.56|2990.46|2990.06|2988.71|2988.31|1427
1590414000000|2020-05-25 13:40:00|2990.08|2989.68|2988.71|2988.31|2990.46|2990.06|2988.71|2988.31|711
1590414300000|2020-05-25 13:45:00|2988.96|2988.56|2988.46|2988.06|2988.96|2988.56|2987.71|2987.31|2055
1590414600000|2020-05-25 13:50:00|2989.46|2989.06|2989.96|2989.56|2990.71|2990.31|2989.21|2988.81|2019
1590414900000|2020-05-25 13:55:00|2990.21|2989.81|2989.96|2989.56|2990.46|2990.06|2989.71|2989.31|378
1590415200000|2020-05-25 14:00:00|2990.21|2989.81|2989.46|2989.06|2990.21|2989.81|2989.21|2988.81|799
1590415500000|2020-05-25 14:05:00|2989.71|2989.31|2989.46|2989.06|2990.21|2989.81|2989.21|2988.81|553
1590415800000|2020-05-25 14:10:00|2989.71|2989.31|2990.21|2989.81|2990.21|2989.81|2989.46|2989.06|521
1590416100000|2020-05-25 14:15:00|2990.46|2990.06|2990.96|2990.56|2990.96|2990.56|2989.96|2989.56|851
1590416400000|2020-05-25 14:20:00|2990.83|2990.43|2990.96|2990.56|2991.21|2990.81|2990.46|2990.06|878
1590416700000|2020-05-25 14:25:00|2991.21|2990.81|2991.71|2991.31|2991.96|2991.56|2990.96|2990.56|1187
1590417000000|2020-05-25 14:30:00|2991.96|2991.56|2992.46|2992.06|2992.96|2992.56|2991.96|2991.56|1775
1590417300000|2020-05-25 14:35:00|2992.58|2992.18|2993.21|2992.81|2993.21|2992.81|2992.58|2992.18|972
1590417600000|2020-05-25 14:40:00|2992.96|2992.56|2992.71|2992.31|2992.96|2992.56|2992.46|2992.06|809
1590417900000|2020-05-25 14:45:00|2992.96|2992.56|2992.46|2992.06|2992.96|2992.56|2992.46|2992.06|587
1590418200000|2020-05-25 14:50:00|2992.58|2992.18|2992.96|2992.56|2993.21|2992.81|2992.46|2992.06|835
1590418500000|2020-05-25 14:55:00|2993.21|2992.81|2992.96|2992.56|2993.21|2992.81|2992.71|2992.31|1431
1590418800000|2020-05-25 15:00:00|2992.71|2992.31|2992.21|2991.81|2992.71|2992.31|2991.96|2991.56|911
1590419100000|2020-05-25 15:05:00|2992.46|2992.06|2992.46|2992.06|2992.46|2992.06|2991.96|2991.56|516
1590419400000|2020-05-25 15:10:00|2992.21|2991.81|2993.46|2993.06|2993.71|2993.31|2992.21|2991.81|1442
1590419700000|2020-05-25 15:15:00|2993.71|2993.31|2993.46|2993.06|2993.71|2993.31|2992.96|2992.56|1039
1590420000000|2020-05-25 15:20:00|2993.21|2992.81|2993.96|2993.56|2994.21|2993.81|2992.96|2992.56|1664
1590420300000|2020-05-25 15:25:00|2993.71|2993.31|2993.21|2992.81|2993.96|2993.56|2992.96|2992.56|1012
1590420600000|2020-05-25 15:30:00|2993.08|2992.68|2994.46|2994.06|2994.46|2994.06|2992.96|2992.56|1809
1590420900000|2020-05-25 15:35:00|2994.21|2993.81|2994.46|2994.06|2994.71|2994.31|2993.96|2993.56|1941
1590421200000|2020-05-25 15:40:00|2994.21|2993.81|2993.96|2993.56|2994.71|2994.31|2993.46|2993.06|1330
1590421500000|2020-05-25 15:45:00|2994.08|2993.68|2993.21|2992.81|2994.08|2993.68|2993.21|2992.81|517
1590421800000|2020-05-25 15:50:00|2992.96|2992.56|2992.96|2992.56|2993.33|2992.93|2992.96|2992.56|529
1590422100000|2020-05-25 15:55:00|2993.21|2992.81|2993.21|2992.81|2993.21|2992.81|2992.96|2992.56|258
1590422400000|2020-05-25 16:00:00|2992.96|2992.56|2992.21|2991.81|2993.21|2992.81|2991.96|2991.56|666
1590422700000|2020-05-25 16:05:00|2992.46|2992.06|2992.46|2992.06|2992.71|2992.31|2992.21|2991.81|312
1590423000000|2020-05-25 16:10:00|2992.21|2991.81|2992.46|2992.06|2992.71|2992.31|2991.96|2991.56|527
1590423300000|2020-05-25 16:15:00|2992.33|2991.93|2992.96|2992.56|2992.96|2992.56|2991.96|2991.56|609
1590423600000|2020-05-25 16:20:00|2992.71|2992.31|2992.46|2992.06|2992.96|2992.56|2992.46|2992.06|295
1590423900000|2020-05-25 16:25:00|2992.58|2992.18|2992.21|2991.81|2992.71|2992.31|2991.96|2991.56|510
1590424200000|2020-05-25 16:30:00|2992.96|2992.56|2994.21|2993.81|2994.21|2993.81|2992.96|2992.56|988
1590424500000|2020-05-25 16:35:00|2994.46|2994.06|2993.46|2993.06|2994.46|2994.06|2993.46|2993.06|395
1590424800000|2020-05-25 16:40:00|2993.71|2993.31|2993.21|2992.81|2993.71|2993.31|2993.21|2992.81|337
1590425100000|2020-05-25 16:45:00|2993.46|2993.06|2994.46|2994.06|2994.46|2994.06|2992.96|2992.56|590
1590425400000|2020-05-25 16:50:00|2994.58|2994.18|2993.71|2993.31|2994.71|2994.31|2993.46|2993.06|744
1590425700000|2020-05-25 16:55:00|2993.83|2993.43|2993.96|2993.56|2994.21|2993.81|2992.58|2992.18|987
1590426000000|2020-05-25 17:00:00|2994.03|2992.53|2993.55|2992.05|2994.05|2992.55|2993.55|2992.05|15
1590426300000|2020-05-25 17:05:00|2993.57|2992.07|2993.79|2992.29|2994.03|2992.53|2993.55|2992.05|0
1590426600000|2020-05-25 17:10:00|2993.55|2992.05|2993.57|2992.07|2994.05|2992.55|2993.52|2992.02|0
1590427200000|2020-05-25 17:20:00|2993.53|2992.03|2993.53|2992.03|2993.53|2992.03|2993.05|2991.55|0
1590427500000|2020-05-25 17:25:00|2993.77|2992.27|2993.53|2992.03|2993.77|2992.27|2993.53|2992.03|0
1590428100000|2020-05-25 17:35:00|2993.52|2992.02|2993.53|2992.03|2993.53|2992.03|2993.52|2992.02|0
1590428400000|2020-05-25 17:40:00|2993.52|2992.02|2993.52|2992.02|2993.52|2992.02|2993.52|2992.02|0
1590428700000|2020-05-25 17:45:00|2993.04|2991.54|2993.29|2991.79|2993.53|2992.03|2993.04|2991.54|0
1590429000000|2020-05-25 17:50:00|2993.05|2991.55|2993.28|2991.78|2993.53|2992.03|2993.04|2991.54|0
1590429300000|2020-05-25 17:55:00|2993.52|2992.02|2993.52|2992.02|2993.52|2992.02|2993.28|2991.78|0
1590429600000|2020-05-25 18:00:00|2993.04|2991.54|2993.52|2992.02|2993.52|2992.02|2993.04|2991.54|0
1590429900000|2020-05-25 18:05:00|2993.51|2992.01|2993.52|2992.02|2993.52|2992.02|2993.51|2992.01|0
1590430200000|2020-05-25 18:10:00|2993.28|2991.78|2993.52|2992.02|2993.52|2992.02|2993.28|2991.78|0
1590430500000|2020-05-25 18:15:00|2993.28|2991.78|2993.52|2992.02|2993.52|2992.02|2993.04|2991.54|0
1590430800000|2020-05-25 18:20:00|2993.28|2991.78|2993.52|2992.02|2993.52|2992.02|2993.04|2991.54|0
1590431100000|2020-05-25 18:25:00|2993.51|2992.01|2993.52|2992.02|2993.52|2992.02|2993.51|2992.01|0
1590431700000|2020-05-25 18:35:00|2994|2992.5|2993.76|2992.26|2994|2992.5|2993.52|2992.02|0
1590432000000|2020-05-25 18:40:00|2993.52|2992.02|2994|2992.5|2994|2992.5|2993.52|2992.02|0
1590432900000|2020-05-25 18:55:00|2994.48|2992.98|2994.48|2992.98|2994.48|2992.98|2994.48|2992.98|0
1590434100000|2020-05-25 19:15:00|2994.96|2993.46|2994.96|2993.46|2994.96|2993.46|2994.96|2993.46|0
1590434400000|2020-05-25 19:20:00|2994.48|2992.98|2994.72|2993.22|2994.96|2993.46|2994.48|2992.98|0
1590434700000|2020-05-25 19:25:00|2994.96|2993.46|2994.96|2993.46|2994.96|2993.46|2994.72|2993.22|0
1590435000000|2020-05-25 19:30:00|2995.2|2993.7|2995.44|2993.94|2995.44|2993.94|2994.96|2993.46|0
1590435300000|2020-05-25 19:35:00|2995.92|2994.42|2995.92|2994.42|2995.92|2994.42|2995.44|2993.94|0
1590435600000|2020-05-25 19:40:00|2995.68|2994.18|2995.44|2993.94|2995.68|2994.18|2995.44|2993.94|0
1590436200000|2020-05-25 19:50:00|2995.92|2994.42|2995.44|2993.94|2995.92|2994.42|2995.44|2993.94|0
1590436500000|2020-05-25 19:55:00|2995.68|2994.18|2995.43|2993.93|2995.92|2994.42|2995.43|2993.93|0
1590437400000|2020-05-25 20:10:00|2995.33|2993.83|2995.44|2993.94|2995.44|2993.94|2995.33|2993.83|0
1590437700000|2020-05-25 20:15:00|2995.54|2994.04|2995.54|2994.04|2995.54|2994.04|2995.54|2994.04|0
1590443400000|2020-05-25 21:50:00|2995.24|2993.74|2994.94|2993.44|2995.24|2993.74|2994.94|2993.44|0
1590443700000|2020-05-25 21:55:00|2994.74|2993.24|2994.74|2993.24|2994.74|2993.24|2994.74|2993.24|0
1590444000000|2020-05-25 22:00:00|2993.68|2993.08|2988.81|2988.21|2994.43|2993.83|2987.81|2987.21|2919
1590444300000|2020-05-25 22:05:00|2988.68|2988.08|2989.81|2989.21|2990.43|2989.83|2987.81|2987.21|1058
1590444600000|2020-05-25 22:10:00|2989.56|2988.96|2990.06|2989.46|2990.31|2989.71|2988.81|2988.21|524
1590444900000|2020-05-25 22:15:00|2990.18|2989.58|2990.06|2989.46|2991.06|2990.46|2989.81|2989.21|332
1590445200000|2020-05-25 22:20:00|2989.93|2989.33|2990.81|2990.21|2992.06|2991.46|2989.68|2989.08|765
1590445500000|2020-05-25 22:25:00|2990.68|2990.08|2990.56|2989.96|2991.31|2990.71|2990.06|2989.46|187
1590445800000|2020-05-25 22:30:00|2989.31|2988.71|2989.56|2988.96|2990.81|2990.21|2989.06|2988.46|1002
1590446100000|2020-05-25 22:35:00|2989.31|2988.71|2990.56|2989.96|2990.81|2990.21|2989.31|2988.71|358
1590446400000|2020-05-25 22:40:00|2990.31|2989.71|2989.81|2989.21|2990.56|2989.96|2989.81|2989.21|127
1590446700000|2020-05-25 22:45:00|2989.93|2989.33|2990.06|2989.46|2990.06|2989.46|2989.06|2988.46|162
1590447000000|2020-05-25 22:50:00|2990.18|2989.58|2990.31|2989.71|2990.81|2990.21|2990.18|2989.58|188
1590447300000|2020-05-25 22:55:00|2990.18|2989.58|2989.81|2989.21|2990.56|2989.96|2989.68|2989.08|136
1590447600000|2020-05-25 23:00:00|2989.93|2989.33|2989.81|2989.21|2990.18|2989.58|2989.81|2989.21|85
1590447900000|2020-05-25 23:05:00|2990.06|2989.46|2987.81|2987.21|2990.06|2989.46|2987.56|2986.96|489
1590448200000|2020-05-25 23:10:00|2987.68|2987.08|2989.06|2988.46|2989.06|2988.46|2987.56|2986.96|330
1590448500000|2020-05-25 23:15:00|2988.93|2988.33|2988.06|2987.46|2989.31|2988.71|2988.06|2987.46|179
1590448800000|2020-05-25 23:20:00|2988.31|2987.71|2987.06|2986.46|2988.31|2987.71|2986.06|2985.46|917
1590449100000|2020-05-25 23:25:00|2986.93|2986.33|2987.18|2986.58|2987.31|2986.71|2986.06|2985.46|500
1590449400000|2020-05-25 23:30:00|2987.06|2986.46|2988.06|2987.46|2988.56|2987.96|2987.06|2986.46|461
1590449700000|2020-05-25 23:35:00|2987.93|2987.33|2988.06|2987.46|2988.06|2987.46|2987.56|2986.96|191
1590450000000|2020-05-25 23:40:00|2987.93|2987.33|2988.31|2987.71|2988.31|2987.71|2987.56|2986.96|236
1590450300000|2020-05-25 23:45:00|2988.18|2987.58|2988.56|2987.96|2989.06|2988.46|2988.06|2987.46|414
1590450600000|2020-05-25 23:50:00|2988.68|2988.08|2989.81|2989.21|2990.06|2989.46|2988.56|2987.96|440
1590450900000|2020-05-25 23:55:00|2990.06|2989.46|2987.43|2986.83|2990.06|2989.46|2987.31|2986.71|738
1590451200000|2020-05-26 00:00:00|2987.31|2986.71|2987.18|2986.58|2988.31|2987.71|2985.81|2985.21|1525
1590451500000|2020-05-26 00:05:00|2987.31|2986.71|2987.06|2986.46|2987.56|2986.96|2986.31|2985.71|920
1590451800000|2020-05-26 00:10:00|2987.31|2986.71|2988.56|2987.96|2988.81|2988.21|2986.31|2985.71|778
1590452100000|2020-05-26 00:15:00|2988.81|2988.21|2987.93|2987.33|2989.56|2988.96|2987.81|2987.21|825
1590452400000|2020-05-26 00:20:00|2987.81|2987.21|2986.81|2986.21|2988.06|2987.46|2986.18|2985.58|686
1590452700000|2020-05-26 00:25:00|2986.68|2986.08|2987.81|2987.21|2988.56|2987.96|2986.43|2985.83|557
1590453000000|2020-05-26 00:30:00|2987.56|2986.96|2987.56|2986.96|2989.31|2988.71|2987.56|2986.96|767
1590453300000|2020-05-26 00:35:00|2987.31|2986.71|2990.81|2990.21|2991.31|2990.71|2986.93|2986.33|1122
1590453600000|2020-05-26 00:40:00|2991.06|2990.46|2992.56|2991.96|2992.81|2992.21|2990.81|2990.21|1407
1590453900000|2020-05-26 00:45:00|2992.68|2992.08|2993.56|2992.96|2993.81|2993.21|2992.06|2991.46|1721
1590454200000|2020-05-26 00:50:00|2993.68|2993.08|2992.81|2992.21|2993.81|2993.21|2992.56|2991.96|734
1590454500000|2020-05-26 00:55:00|2992.68|2992.08|2991.81|2991.21|2993.31|2992.71|2991.56|2990.96|748
1590454800000|2020-05-26 01:00:00|2992.06|2991.46|2992.56|2991.96|2992.93|2992.33|2991.06|2990.46|778
1590455100000|2020-05-26 01:05:00|2992.68|2992.08|2995.31|2994.71|2997.31|2996.71|2992.68|2992.08|4118
1590455400000|2020-05-26 01:10:00|2995.43|2994.83|2996.56|2995.96|2996.81|2996.21|2995.43|2994.83|1389
1590455700000|2020-05-26 01:15:00|2996.81|2996.21|2996.06|2995.46|2997.81|2997.21|2995.56|2994.96|2125
1590456000000|2020-05-26 01:20:00|2996.31|2995.71|2996.43|2995.83|2997.31|2996.71|2995.56|2994.96|1181
1590456300000|2020-05-26 01:25:00|2996.56|2995.96|2996.56|2995.96|2997.31|2996.71|2995.81|2995.21|776
1590456600000|2020-05-26 01:30:00|2996.31|2995.71|2997.06|2996.46|2998.31|2997.71|2996.31|2995.71|1466
1590456900000|2020-05-26 01:35:00|2997.31|2996.71|2998.43|2997.83|2998.56|2997.96|2997.31|2996.71|1446
1590457200000|2020-05-26 01:40:00|2998.31|2997.71|2998.06|2997.46|2998.56|2997.96|2997.81|2997.21|772
1590457500000|2020-05-26 01:45:00|2998.18|2997.58|2997.31|2996.71|2998.56|2997.96|2997.31|2996.71|706
1590457800000|2020-05-26 01:50:00|2997.43|2996.83|2998.06|2997.46|2998.43|2997.83|2997.31|2996.71|844
1590458100000|2020-05-26 01:55:00|2997.93|2997.33|2998.81|2998.21|2998.81|2998.21|2997.81|2997.21|1042
1590458400000|2020-05-26 02:00:00|2999.31|2998.71|2999.31|2998.71|2999.56|2998.96|2998.31|2997.71|1428
1590458700000|2020-05-26 02:05:00|2999.18|2998.58|2999.56|2998.96|3000.56|2999.96|2998.81|2998.21|1611
1590459000000|2020-05-26 02:10:00|2999.43|2998.83|2998.31|2997.71|3000.06|2999.46|2998.06|2997.46|864
1590459300000|2020-05-26 02:15:00|2998.43|2997.83|2997.31|2996.71|2998.68|2998.08|2997.31|2996.71|704
1590459600000|2020-05-26 02:20:00|2997.43|2996.83|2997.81|2997.21|2999.06|2998.46|2997.43|2996.83|912
1590459900000|2020-05-26 02:25:00|2998.06|2997.46|2998.56|2997.96|2999.06|2998.46|2998.06|2997.46|816
1590460200000|2020-05-26 02:30:00|2998.68|2998.08|2997.81|2997.21|2998.81|2998.21|2997.81|2997.21|438
1590460500000|2020-05-26 02:35:00|2997.93|2997.33|2997.31|2996.71|2998.06|2997.46|2996.56|2995.96|877
1590460800000|2020-05-26 02:40:00|2997.43|2996.83|2996.81|2996.21|2997.56|2996.96|2996.81|2996.21|588
1590461100000|2020-05-26 02:45:00|2996.93|2996.33|2997.31|2996.71|2997.56|2996.96|2996.56|2995.96|594
1590461400000|2020-05-26 02:50:00|2997.18|2996.58|2998.31|2997.71|2998.31|2997.71|2996.81|2996.21|526
1590461700000|2020-05-26 02:55:00|2998.06|2997.46|2997.81|2997.21|2998.56|2997.96|2997.18|2996.58|387
1590462000000|2020-05-26 03:00:00|2998.06|2997.46|2999.06|2998.46|2999.31|2998.71|2997.31|2996.71|610
1590462300000|2020-05-26 03:05:00|2999.18|2998.58|2999.31|2998.71|2999.56|2998.96|2999.06|2998.46|587
1590462600000|2020-05-26 03:10:00|2999.18|2998.58|2998.31|2997.71|2999.31|2998.71|2998.06|2997.46|335
1590462900000|2020-05-26 03:15:00|2998.43|2997.83|2998.31|2997.71|2998.81|2998.21|2998.06|2997.46|312
1590463200000|2020-05-26 03:20:00|2998.43|2997.83|2999.31|2998.71|2999.31|2998.71|2997.31|2996.71|338
1590463500000|2020-05-26 03:25:00|2999.56|2998.96|2999.56|2998.96|2999.81|2999.21|2998.81|2998.21|433
1590463800000|2020-05-26 03:30:00|2999.81|2999.21|3000.06|2999.46|3000.81|3000.21|2999.56|2998.96|760
1590464100000|2020-05-26 03:35:00|2999.93|2999.33|3003.18|3002.58|3003.56|3002.96|2999.68|2999.08|2828
1590464400000|2020-05-26 03:40:00|3003.31|3002.71|3003.06|3002.46|3003.81|3003.21|3003.06|3002.46|864
1590464700000|2020-05-26 03:45:00|3003.18|3002.58|3003.56|3002.96|3004.06|3003.46|3003.18|3002.58|795
1590465000000|2020-05-26 03:50:00|3003.31|3002.71|3005.81|3005.21|3006.31|3005.71|3003.31|3002.71|2018
1590465300000|2020-05-26 03:55:00|3005.56|3004.96|3005.31|3004.71|3005.81|3005.21|3004.81|3004.21|1092
1590465600000|2020-05-26 04:00:00|3005.18|3004.58|3005.56|3004.96|3006.56|3005.96|3005.06|3004.46|866
1590465900000|2020-05-26 04:05:00|3005.31|3004.71|3006.31|3005.71|3006.56|3005.96|3005.06|3004.46|721
1590466200000|2020-05-26 04:10:00|3006.43|3005.83|3004.56|3003.96|3006.56|3005.96|3004.43|3003.83|908
1590466500000|2020-05-26 04:15:00|3004.68|3004.08|3004.81|3004.21|3005.31|3004.71|3004.56|3003.96|395
1590466800000|2020-05-26 04:20:00|3004.93|3004.33|3009.31|3008.71|3009.81|3009.21|3004.93|3004.33|3691
1590467100000|2020-05-26 04:25:00|3009.18|3008.58|3011.06|3010.46|3011.31|3010.71|3009.06|3008.46|1769
1590467400000|2020-05-26 04:30:00|3010.81|3010.21|3012.81|3012.21|3014.06|3013.46|3010.81|3010.21|2599
1590467700000|2020-05-26 04:35:00|3013.06|3012.46|3014.31|3013.71|3014.56|3013.96|3013.06|3012.46|1373
1590468000000|2020-05-26 04:40:00|3014.56|3013.96|3012.31|3011.71|3015.81|3015.21|3011.56|3010.96|3392
1590468300000|2020-05-26 04:45:00|3012.43|3011.83|3011.06|3010.46|3012.56|3011.96|3010.56|3009.96|1243
1590468600000|2020-05-26 04:50:00|3010.93|3010.33|3011.06|3010.46|3011.56|3010.96|3010.43|3009.83|815
1590468900000|2020-05-26 04:55:00|3010.93|3010.33|3010.31|3009.71|3011.31|3010.71|3009.68|3009.08|998
1590469200000|2020-05-26 05:00:00|3010.43|3009.83|3011.06|3010.46|3012.06|3011.46|3010.06|3009.46|671
1590469500000|2020-05-26 05:05:00|3010.93|3010.33|3010.56|3009.96|3012.18|3011.58|3009.81|3009.21|856
1590469800000|2020-05-26 05:10:00|3010.43|3009.83|3009.06|3008.46|3010.43|3009.83|3008.06|3007.46|1154
1590470100000|2020-05-26 05:15:00|3008.93|3008.33|3010.06|3009.46|3010.31|3009.71|3008.81|3008.21|808
1590470400000|2020-05-26 05:20:00|3009.93|3009.33|3008.68|3008.08|3010.06|3009.46|3007.31|3006.71|1147
1590470700000|2020-05-26 05:25:00|3008.56|3007.96|3008.56|3007.96|3009.31|3008.71|3007.56|3006.96|783
1590471000000|2020-05-26 05:30:00|3008.31|3007.71|3007.56|3006.96|3008.81|3008.21|3007.31|3006.71|690
1590471300000|2020-05-26 05:35:00|3007.81|3007.21|3011.06|3010.46|3011.56|3010.96|3007.56|3006.96|1085
1590471600000|2020-05-26 05:40:00|3010.56|3009.96|3010.81|3010.21|3012.81|3012.21|3010.56|3009.96|1327
1590471900000|2020-05-26 05:45:00|3010.31|3009.71|3011.56|3010.96|3011.56|3010.96|3009.06|3008.46|999
1590472200000|2020-05-26 05:50:00|3011.81|3011.21|3012.06|3011.46|3012.81|3012.21|3011.31|3010.71|849
1590472500000|2020-05-26 05:55:00|3012.18|3011.58|3012.06|3011.46|3013.56|3012.96|3011.56|3010.96|1480
1590472800000|2020-05-26 06:00:00|3011.93|3011.33|3013.81|3013.21|3014.56|3013.96|3010.06|3009.46|2814
1590473100000|2020-05-26 06:05:00|3014.06|3013.46|3014.56|3013.96|3014.81|3014.21|3013.31|3012.71|1839
1590473400000|2020-05-26 06:10:00|3014.43|3013.83|3014.81|3014.21|3015.56|3014.96|3013.31|3012.71|2231
1590473700000|2020-05-26 06:15:00|3014.31|3013.71|3014.81|3014.21|3015.06|3014.46|3013.56|3012.96|1443
1590474000000|2020-05-26 06:20:00|3014.68|3014.08|3016.31|3015.71|3016.31|3015.71|3014.06|3013.46|1890
1590474300000|2020-05-26 06:25:00|3016.56|3015.96|3016.31|3015.71|3017.81|3017.21|3015.81|3015.21|3866
1590474600000|2020-05-26 06:30:00|3016.56|3015.96|3016.56|3015.96|3017.31|3016.71|3015.81|3015.21|1942
1590474900000|2020-05-26 06:35:00|3016.43|3015.83|3014.81|3014.21|3016.43|3015.83|3014.56|3013.96|1644
1590475200000|2020-05-26 06:40:00|3014.68|3014.08|3018.06|3017.46|3018.81|3018.21|3014.06|3013.46|4062
1590475500000|2020-05-26 06:45:00|3018.18|3017.58|3015.56|3014.96|3018.56|3017.96|3015.31|3014.71|2157
1590475800000|2020-05-26 06:50:00|3015.81|3015.21|3015.06|3014.46|3016.56|3015.96|3015.06|3014.46|1119
1590476100000|2020-05-26 06:55:00|3014.93|3014.33|3014.81|3014.21|3016.06|3015.46|3013.81|3013.21|1670
1590476400000|2020-05-26 07:00:00|3015.18|3014.58|3014.06|3013.46|3016.31|3015.71|3012.56|3011.96|5939
1590476700000|2020-05-26 07:05:00|3013.93|3013.33|3014.81|3014.21|3015.18|3014.58|3012.06|3011.46|3984
1590477000000|2020-05-26 07:10:00|3014.93|3014.33|3015.43|3014.83|3016.06|3015.46|3012.56|3011.96|3328
1590477300000|2020-05-26 07:15:00|3016.06|3015.46|3013.56|3012.96|3016.56|3015.96|3012.81|3012.21|2989
1590477600000|2020-05-26 07:20:00|3013.81|3013.21|3012.06|3011.46|3014.31|3013.71|3011.93|3011.33|3125
1590477900000|2020-05-26 07:25:00|3011.81|3011.21|3010.06|3009.46|3012.81|3012.21|3009.81|3009.21|2933
1590478200000|2020-05-26 07:30:00|3009.56|3008.96|3009.43|3008.83|3010.81|3010.21|3008.81|3008.21|3435
1590478500000|2020-05-26 07:35:00|3009.31|3008.71|3011.31|3010.71|3013.43|3012.83|3009.06|3008.46|2820
1590478800000|2020-05-26 07:40:00|3011.43|3010.83|3009.81|3009.21|3011.56|3010.96|3009.81|3009.21|1962
1590479100000|2020-05-26 07:45:00|3009.56|3008.96|3010.06|3009.46|3010.06|3009.46|3008.31|3007.71|2486
1590479400000|2020-05-26 07:50:00|3009.93|3009.33|3009.43|3008.83|3011.06|3010.46|3009.06|3008.46|1816
1590479700000|2020-05-26 07:55:00|3009.56|3008.96|3010.31|3009.71|3011.06|3010.46|3009.06|3008.46|1642
1590480000000|2020-05-26 08:00:00|3009.81|3009.21|3011.56|3010.96|3011.56|3010.96|3009.06|3008.46|2901
1590480300000|2020-05-26 08:05:00|3011.43|3010.83|3011.93|3011.33|3012.81|3012.21|3010.43|3009.83|2390
1590480600000|2020-05-26 08:10:00|3012.06|3011.46|3012.31|3011.71|3013.43|3012.83|3011.31|3010.71|2687
1590480900000|2020-05-26 08:15:00|3012.56|3011.96|3012.81|3012.21|3013.81|3013.21|3012.31|3011.71|2008
1590481200000|2020-05-26 08:20:00|3013.06|3012.46|3013.56|3012.96|3014.31|3013.71|3012.31|3011.71|2225
1590481500000|2020-05-26 08:25:00|3013.43|3012.83|3013.31|3012.71|3014.06|3013.46|3012.06|3011.46|1985
1590481800000|2020-05-26 08:30:00|3013.06|3012.46|3011.06|3010.46|3013.56|3012.96|3010.56|3009.96|2312
1590482100000|2020-05-26 08:35:00|3010.81|3010.21|3011.06|3010.46|3011.81|3011.21|3010.43|3009.83|1175
1590482400000|2020-05-26 08:40:00|3011.18|3010.58|3012.06|3011.46|3012.56|3011.96|3009.81|3009.21|1888
1590482700000|2020-05-26 08:45:00|3011.93|3011.33|3012.06|3011.46|3012.81|3012.21|3011.06|3010.46|1414
1590483000000|2020-05-26 08:50:00|3011.81|3011.21|3014.06|3013.46|3014.31|3013.71|3010.81|3010.21|2211
1590483300000|2020-05-26 08:55:00|3014.31|3013.71|3015.81|3015.21|3016.31|3015.71|3013.81|3013.21|2155
1590483600000|2020-05-26 09:00:00|3015.68|3015.08|3016.31|3015.71|3016.56|3015.96|3015.06|3014.46|2161
1590483900000|2020-05-26 09:05:00|3016.43|3015.83|3017.43|3016.83|3017.81|3017.21|3016.31|3015.71|2819
1590484200000|2020-05-26 09:10:00|3017.56|3016.96|3018.56|3017.96|3019.56|3018.96|3017.31|3016.71|3208
1590484500000|2020-05-26 09:15:00|3018.81|3018.21|3019.31|3018.71|3019.81|3019.21|3018.31|3017.71|3058
1590484800000|2020-05-26 09:20:00|3019.06|3018.46|3018.31|3017.71|3019.56|3018.96|3017.81|3017.21|1916
1590485100000|2020-05-26 09:25:00|3018.18|3017.58|3018.93|3018.33|3019.06|3018.46|3017.06|3016.46|2291
1590485400000|2020-05-26 09:30:00|3018.81|3018.21|3017.56|3016.96|3019.18|3018.58|3017.06|3016.46|1989
1590485700000|2020-05-26 09:35:00|3017.81|3017.21|3016.06|3015.46|3018.06|3017.46|3015.06|3014.46|2820
1590486000000|2020-05-26 09:40:00|3016.18|3015.58|3015.06|3014.46|3016.81|3016.21|3014.06|3013.46|2748
1590486300000|2020-05-26 09:45:00|3014.93|3014.33|3015.06|3014.46|3015.56|3014.96|3014.31|3013.71|2044
1590486600000|2020-05-26 09:50:00|3014.81|3014.21|3015.31|3014.71|3015.31|3014.71|3013.81|3013.21|1195
1590486900000|2020-05-26 09:55:00|3015.06|3014.46|3014.56|3013.96|3015.18|3014.58|3013.56|3012.96|1149
1590487200000|2020-05-26 10:00:00|3014.31|3013.71|3013.56|3012.96|3015.06|3014.46|3013.56|3012.96|871
1590487500000|2020-05-26 10:05:00|3013.31|3012.71|3012.43|3011.83|3013.31|3012.71|3011.81|3011.21|1539
1590487800000|2020-05-26 10:10:00|3012.31|3011.71|3011.56|3010.96|3012.56|3011.96|3011.31|3010.71|1568
1590488100000|2020-05-26 10:15:00|3011.31|3010.71|3013.81|3013.21|3014.68|3014.08|3011.06|3010.46|2139
1590488400000|2020-05-26 10:20:00|3013.68|3013.08|3014.31|3013.71|3014.81|3014.21|3013.31|3012.71|1109
1590488700000|2020-05-26 10:25:00|3014.18|3013.58|3014.56|3013.96|3014.81|3014.21|3013.31|3012.71|1175
1590489000000|2020-05-26 10:30:00|3014.81|3014.21|3016.06|3015.46|3017.06|3016.46|3014.68|3014.08|1705
1590489300000|2020-05-26 10:35:00|3015.81|3015.21|3014.56|3013.96|3016.06|3015.46|3013.31|3012.71|2381
1590489600000|2020-05-26 10:40:00|3014.43|3013.83|3016.06|3015.46|3016.81|3016.21|3013.56|3012.96|1400
1590489900000|2020-05-26 10:45:00|3015.93|3015.33|3015.56|3014.96|3017.06|3016.46|3015.31|3014.71|1350
1590490200000|2020-05-26 10:50:00|3015.68|3015.08|3012.56|3011.96|3015.81|3015.21|3012.31|3011.71|1819
1590490500000|2020-05-26 10:55:00|3012.31|3011.71|3013.06|3012.46|3014.06|3013.46|3011.81|3011.21|2238
1590490800000|2020-05-26 11:00:00|3012.81|3012.21|3010.56|3009.96|3012.81|3012.21|3009.81|3009.21|2572
1590491100000|2020-05-26 11:05:00|3010.68|3010.08|3012.06|3011.46|3012.31|3011.71|3010.18|3009.58|1502
1590491400000|2020-05-26 11:10:00|3012.31|3011.71|3012.06|3011.46|3013.81|3013.21|3012.06|3011.46|2018
1590491700000|2020-05-26 11:15:00|3011.56|3010.96|3013.31|3012.71|3013.56|3012.96|3010.43|3009.83|1894
1590492000000|2020-05-26 11:20:00|3012.81|3012.21|3012.31|3011.71|3013.06|3012.46|3011.81|3011.21|1529
1590492300000|2020-05-26 11:25:00|3012.06|3011.46|3011.31|3010.71|3012.31|3011.71|3011.18|3010.58|1631
1590492600000|2020-05-26 11:30:00|3011.43|3010.83|3009.81|3009.21|3011.56|3010.96|3009.31|3008.71|2762
1590492900000|2020-05-26 11:35:00|3009.68|3009.08|3009.56|3008.96|3010.56|3009.96|3009.31|3008.71|2728
1590493200000|2020-05-26 11:40:00|3009.68|3009.08|3011.31|3010.71|3011.56|3010.96|3009.56|3008.96|2279
1590493500000|2020-05-26 11:45:00|3011.43|3010.83|3011.56|3010.96|3011.81|3011.21|3010.56|3009.96|1564
1590493800000|2020-05-26 11:50:00|3011.43|3010.83|3014.81|3014.21|3015.06|3014.46|3011.31|3010.71|3439
1590494100000|2020-05-26 11:55:00|3014.93|3014.33|3011.81|3011.21|3015.06|3014.46|3011.56|3010.96|1852
1590494400000|2020-05-26 12:00:00|3012.31|3011.71|3010.81|3010.21|3012.81|3012.21|3009.81|3009.21|2713
1590494700000|2020-05-26 12:05:00|3011.06|3010.46|3010.56|3009.96|3011.56|3010.96|3009.06|3008.46|4210
1590495000000|2020-05-26 12:10:00|3010.81|3010.21|3012.06|3011.46|3012.31|3011.71|3010.31|3009.71|3096
1590495300000|2020-05-26 12:15:00|3011.81|3011.21|3012.81|3012.21|3013.06|3012.46|3011.81|3011.21|3488
1590495600000|2020-05-26 12:20:00|3012.93|3012.33|3014.81|3014.21|3014.81|3014.21|3012.56|3011.96|3647
1590495900000|2020-05-26 12:25:00|3014.68|3014.08|3014.56|3013.96|3015.56|3014.96|3013.81|3013.21|3765
1590496200000|2020-05-26 12:30:00|3014.31|3013.71|3014.81|3014.21|3015.18|3014.58|3012.56|3011.96|3557
1590496500000|2020-05-26 12:35:00|3014.56|3013.96|3016.31|3015.71|3016.31|3015.71|3014.31|3013.71|3789
1590496800000|2020-05-26 12:40:00|3016.06|3015.46|3017.31|3016.71|3017.81|3017.21|3015.56|3014.96|4415
1590497100000|2020-05-26 12:45:00|3017.43|3016.83|3017.81|3017.21|3018.31|3017.71|3017.31|3016.71|3679
1590497400000|2020-05-26 12:50:00|3017.68|3017.08|3018.31|3017.71|3018.81|3018.21|3017.56|3016.96|3224
1590497700000|2020-05-26 12:55:00|3018.56|3017.96|3019.81|3019.21|3019.81|3019.21|3018.31|3017.71|3530
1590498000000|2020-05-26 13:00:00|3019.56|3018.96|3021.81|3021.21|3023.06|3022.46|3019.31|3018.71|10894
1590498300000|2020-05-26 13:05:00|3022.06|3021.46|3023.56|3022.96|3023.81|3023.21|3021.81|3021.21|6007
1590498600000|2020-05-26 13:10:00|3023.68|3023.08|3023.31|3022.71|3024.06|3023.46|3022.56|3021.96|5534
1590498900000|2020-05-26 13:15:00|3023.06|3022.46|3023.56|3022.96|3023.81|3023.21|3022.31|3021.71|4685
1590499200000|2020-05-26 13:20:00|3023.31|3022.71|3023.06|3022.46|3024.56|3023.96|3022.81|3022.21|6214
1590499500000|2020-05-26 13:25:00|3022.81|3022.21|3021.06|3020.46|3023.31|3022.71|3021.06|3020.46|8686
1590499800000|2020-05-26 13:30:00|3020.96|3020.56|3015.46|3015.06|3023.71|3023.31|3015.21|3014.81|50837
1590500100000|2020-05-26 13:35:00|3015.21|3014.81|3011.71|3011.31|3017.71|3017.31|3011.21|3010.81|29371
1590500400000|2020-05-26 13:40:00|3011.96|3011.56|3017.96|3017.56|3018.46|3018.06|3011.21|3010.81|27397
1590500700000|2020-05-26 13:45:00|3018.21|3017.81|3016.46|3016.06|3018.71|3018.31|3015.46|3015.06|22008
1590501000000|2020-05-26 13:50:00|3016.21|3015.81|3012.71|3012.31|3017.46|3017.06|3012.71|3012.31|19164
1590501300000|2020-05-26 13:55:00|3012.46|3012.06|3010.21|3009.81|3015.21|3014.81|3008.46|3008.06|21764
1590501600000|2020-05-26 14:00:00|3009.96|3009.56|3011.21|3010.81|3012.71|3012.31|3009.21|3008.81|23784
1590501900000|2020-05-26 14:05:00|3011.46|3011.06|3006.96|3006.56|3012.46|3012.06|3005.96|3005.56|25857
1590502200000|2020-05-26 14:10:00|3007.21|3006.81|3008.44|3008.04|3008.44|3008.04|3005.69|3005.29|17284
1590502500000|2020-05-26 14:15:00|3008.19|3007.79|3010.44|3010.04|3010.94|3010.54|3007.44|3007.04|17894
1590502800000|2020-05-26 14:20:00|3010.69|3010.29|3011.94|3011.54|3012.69|3012.29|3008.94|3008.54|17821
1590503100000|2020-05-26 14:25:00|3011.69|3011.29|3014.44|3014.04|3014.69|3014.29|3009.94|3009.54|18501
1590503400000|2020-05-26 14:30:00|3014.31|3013.91|3012.69|3012.29|3014.69|3014.29|3012.19|3011.79|19514
1590503700000|2020-05-26 14:35:00|3012.44|3012.04|3012.44|3012.04|3014.44|3014.04|3011.94|3011.54|14337
1590504000000|2020-05-26 14:40:00|3012.69|3012.29|3009.69|3009.29|3013.44|3013.04|3009.44|3009.04|13996
1590504300000|2020-05-26 14:45:00|3009.94|3009.54|3011.69|3011.29|3013.44|3013.04|3009.69|3009.29|13508
1590504600000|2020-05-26 14:50:00|3011.94|3011.54|3015.19|3014.79|3016.19|3015.79|3011.81|3011.41|13813
1590504900000|2020-05-26 14:55:00|3014.94|3014.54|3013.94|3013.54|3015.69|3015.29|3013.69|3013.29|10303
1590505200000|2020-05-26 15:00:00|3014.19|3013.79|3014.94|3014.54|3016.69|3016.29|3013.69|3013.29|16435
1590505500000|2020-05-26 15:05:00|3014.69|3014.29|3013.94|3013.54|3016.44|3016.04|3013.19|3012.79|15891
1590505800000|2020-05-26 15:10:00|3013.69|3013.29|3014.94|3014.54|3015.44|3015.04|3011.94|3011.54|16288
1590506100000|2020-05-26 15:15:00|3015.19|3014.79|3014.69|3014.29|3015.94|3015.54|3011.69|3011.29|16961
1590506400000|2020-05-26 15:20:00|3014.44|3014.04|3011.94|3011.54|3015.44|3015.04|3011.44|3011.04|16938
1590506700000|2020-05-26 15:25:00|3012.19|3011.79|3009.44|3009.04|3012.19|3011.79|3004.69|3004.29|32203
1590507000000|2020-05-26 15:30:00|3009.69|3009.29|3006.94|3006.54|3009.69|3009.29|3005.94|3005.54|14806
1590507300000|2020-05-26 15:35:00|3006.69|3006.29|3007.19|3006.79|3007.69|3007.29|3004.94|3004.54|13514
1590507600000|2020-05-26 15:40:00|3006.94|3006.54|3002.44|3002.04|3007.94|3007.54|3002.44|3002.04|21116
1590507900000|2020-05-26 15:45:00|3002.69|3002.29|3002.69|3002.29|3003.94|3003.54|2999.94|2999.54|20587
1590508200000|2020-05-26 15:50:00|3002.44|3002.04|3003.19|3002.79|3004.44|3004.04|3002.19|3001.79|8851
1590508500000|2020-05-26 15:55:00|3003.31|3002.91|3004.94|3004.54|3004.94|3004.54|3002.44|3002.04|8889
1590508800000|2020-05-26 16:00:00|3005.19|3004.79|3004.44|3004.04|3005.94|3005.54|3004.19|3003.79|8677
1590509100000|2020-05-26 16:05:00|3004.69|3004.29|3005.44|3005.04|3005.44|3005.04|3004.19|3003.79|7335
1590509400000|2020-05-26 16:10:00|3005.31|3004.91|3006.94|3006.54|3007.69|3007.29|3005.19|3004.79|9219
1590509700000|2020-05-26 16:15:00|3007.19|3006.79|3003.94|3003.54|3007.44|3007.04|3003.81|3003.41|6729
1590510000000|2020-05-26 16:20:00|3003.69|3003.29|3003.94|3003.54|3005.19|3004.79|3001.44|3001.04|12297
1590510300000|2020-05-26 16:25:00|3004.19|3003.79|3004.44|3004.04|3004.94|3004.54|3003.44|3003.04|6679
1590510600000|2020-05-26 16:30:00|3004.56|3004.16|3006.44|3006.04|3006.94|3006.54|3004.44|3004.04|6862
1590510900000|2020-05-26 16:35:00|3006.19|3005.79|3009.44|3009.04|3009.44|3009.04|3005.44|3005.04|9131
1590511200000|2020-05-26 16:40:00|3009.57|3009.17|3010.07|3009.67|3010.57|3010.17|3009.07|3008.67|9537
1590511500000|2020-05-26 16:45:00|3009.94|3009.54|3009.82|3009.42|3010.32|3009.92|3009.07|3008.67|6304
1590511800000|2020-05-26 16:50:00|3010.07|3009.67|3010.07|3009.67|3011.82|3011.42|3009.82|3009.42|8205
1590512100000|2020-05-26 16:55:00|3009.82|3009.42|3011.32|3010.92|3011.57|3011.17|3009.57|3009.17|6894
1590512400000|2020-05-26 17:00:00|3011.57|3011.17|3011.82|3011.42|3012.57|3012.17|3010.82|3010.42|6939
1590512700000|2020-05-26 17:05:00|3011.94|3011.54|3010.82|3010.42|3012.44|3012.04|3010.82|3010.42|4247
1590513000000|2020-05-26 17:10:00|3011.07|3010.67|3011.57|3011.17|3011.82|3011.42|3009.82|3009.42|6365
1590513300000|2020-05-26 17:15:00|3011.69|3011.29|3012.07|3011.67|3012.82|3012.42|3011.32|3010.92|7057
1590513600000|2020-05-26 17:20:00|3012.19|3011.79|3012.82|3012.42|3013.57|3013.17|3011.32|3010.92|5284
1590513900000|2020-05-26 17:25:00|3013.07|3012.67|3015.32|3014.92|3015.57|3015.17|3012.69|3012.29|8605
1590514200000|2020-05-26 17:30:00|3015.07|3014.67|3013.32|3012.92|3015.82|3015.42|3013.07|3012.67|6566
1590514500000|2020-05-26 17:35:00|3013.57|3013.17|3013.57|3013.17|3014.07|3013.67|3012.57|3012.17|5126
1590514800000|2020-05-26 17:40:00|3013.32|3012.92|3013.57|3013.17|3013.69|3013.29|3012.32|3011.92|4902
1590515100000|2020-05-26 17:45:00|3013.32|3012.92|3012.07|3011.67|3013.57|3013.17|3012.07|3011.67|5603
1590515400000|2020-05-26 17:50:00|3012.32|3011.92|3013.07|3012.67|3013.32|3012.92|3012.07|3011.67|3409
1590515700000|2020-05-26 17:55:00|3013.32|3012.92|3012.32|3011.92|3014.07|3013.67|3012.07|3011.67|4069
1590516000000|2020-05-26 18:00:00|3012.07|3011.67|3012.32|3011.92|3014.07|3013.67|3011.32|3010.92|7565
1590516300000|2020-05-26 18:05:00|3012.57|3012.17|3011.82|3011.42|3013.07|3012.67|3011.32|3010.92|4637
1590516600000|2020-05-26 18:10:00|3012.07|3011.67|3011.57|3011.17|3013.32|3012.92|3011.07|3010.67|6917
1590516900000|2020-05-26 18:15:00|3011.82|3011.42|3012.57|3012.17|3012.57|3012.17|3011.32|3010.92|5500
1590517200000|2020-05-26 18:20:00|3012.82|3012.42|3013.82|3013.42|3015.32|3014.92|3012.82|3012.42|7927
1590517500000|2020-05-26 18:25:00|3014.07|3013.67|3013.32|3012.92|3014.19|3013.79|3012.82|3012.42|5575
1590517800000|2020-05-26 18:30:00|3013.57|3013.17|3012.07|3011.67|3014.32|3013.92|3011.57|3011.17|6150
1590518100000|2020-05-26 18:35:00|3011.94|3011.54|3012.07|3011.67|3013.57|3013.17|3011.82|3011.42|4399
1590518400000|2020-05-26 18:40:00|3012.32|3011.92|3009.82|3009.42|3012.32|3011.92|3009.32|3008.92|7713
1590518700000|2020-05-26 18:45:00|3010.07|3009.67|3009.07|3008.67|3010.32|3009.92|3008.32|3007.92|8316
1590519000000|2020-05-26 18:50:00|3009.32|3008.92|3009.07|3008.67|3010.69|3010.29|3009.07|3008.67|5179
1590519300000|2020-05-26 18:55:00|3008.82|3008.42|3011.32|3010.92|3011.57|3011.17|3008.57|3008.17|6586
1590519600000|2020-05-26 19:00:00|3011.07|3010.67|3007.82|3007.42|3011.82|3011.42|3006.57|3006.17|9623
1590519900000|2020-05-26 19:05:00|3008.07|3007.67|3008.57|3008.17|3009.32|3008.92|3007.32|3006.92|7793
1590520200000|2020-05-26 19:10:00|3008.69|3008.29|3009.57|3009.17|3010.57|3010.17|3008.69|3008.29|8163
1590520500000|2020-05-26 19:15:00|3009.82|3009.42|3007.57|3007.17|3010.32|3009.92|3006.07|3005.67|12370
1590520800000|2020-05-26 19:20:00|3007.67|3007.27|3010.92|3010.52|3011.04|3010.64|3006.42|3006.02|9938
1590521100000|2020-05-26 19:25:00|3010.67|3010.27|3008.17|3007.77|3010.67|3010.27|3007.67|3007.27|8499
1590521400000|2020-05-26 19:30:00|3008.29|3007.89|3001.17|3000.77|3010.17|3009.77|2997.17|2996.77|28609
1590521700000|2020-05-26 19:35:00|3001.42|3001.02|3001.17|3000.77|3005.42|3005.02|3000.42|3000.02|31527
1590522000000|2020-05-26 19:40:00|3000.92|3000.52|2995.17|2994.77|3001.17|3000.77|2993.67|2993.27|30662
1590522300000|2020-05-26 19:45:00|2995.04|2994.64|2991.42|2991.02|2996.42|2996.02|2990.42|2990.02|30726
1590522600000|2020-05-26 19:50:00|2991.67|2991.27|2989.17|2988.77|2997.17|2996.77|2988.92|2988.52|51127
1590522900000|2020-05-26 19:55:00|2989.42|2989.02|2992.17|2991.77|2992.67|2992.27|2987.67|2987.27|110907
1590523200000|2020-05-26 20:00:00|2992.12|2991.72|2993.22|2992.62|2994.97|2994.37|2992.12|2991.62|35208
1590523500000|2020-05-26 20:05:00|2993.34|2992.74|2996.72|2996.12|2996.97|2996.37|2993.22|2992.62|8660
1590523800000|2020-05-26 20:10:00|2996.59|2995.99|2999.06|2997.56|2999.59|2998.99|2994.47|2993.87|9934
1590524100000|2020-05-26 20:15:00|2999.04|2997.54|2999.14|2997.64|2999.28|2997.78|2998.56|2997.06|88
1590524400000|2020-05-26 20:20:00|2999.18|2997.68|2999.19|2997.69|2999.87|2998.37|2999.08|2997.58|0
1590524700000|2020-05-26 20:25:00|2999.27|2997.77|2999.48|2997.98|2999.48|2997.98|2999.02|2997.52|0
1590525000000|2020-05-26 20:30:00|2998.84|2998.24|2997.84|2997.24|3000.34|2999.74|2997.34|2996.74|3482
1590525300000|2020-05-26 20:35:00|2998.09|2997.49|2999.84|2999.24|2999.84|2999.24|2997.59|2996.99|1315
1590525600000|2020-05-26 20:40:00|2999.59|2998.99|2998.34|2997.74|3000.09|2999.49|2998.34|2997.74|982
1590525900000|2020-05-26 20:45:00|2998.59|2997.99|2998.34|2997.74|2999.34|2998.74|2997.84|2997.24|1144
1590526200000|2020-05-26 20:50:00|2998.59|2997.99|2998.09|2997.49|2999.09|2998.49|2997.59|2996.99|765
1590526500000|2020-05-26 20:55:00|2998.34|2997.74|2999.03|2997.53|2999.09|2998.49|2998.09|2997.49|1135
1590526800000|2020-05-26 21:00:00|2999.05|2997.55|2997.64|2996.14|2999.09|2997.59|2997.58|2996.08|1
1590527100000|2020-05-26 21:05:00|2997.6|2996.1|2997.57|2996.07|2997.71|2996.21|2997.49|2995.99|0
1590527400000|2020-05-26 21:10:00|2997.64|2996.14|2997.43|2995.93|2997.64|2996.14|2997.35|2995.85|0
1590527700000|2020-05-26 21:15:00|2997.39|2995.89|2996.89|2995.39|2997.39|2995.89|2996.75|2995.25|0
1590528000000|2020-05-26 21:20:00|2996.93|2995.43|2997.26|2995.76|2997.26|2995.76|2996.93|2995.43|0
1590528300000|2020-05-26 21:25:00|2997.18|2995.68|2997.18|2995.68|2997.26|2995.76|2997.18|2995.68|0
1590528600000|2020-05-26 21:30:00|2997.22|2995.72|2997.55|2996.05|2997.58|2996.08|2997.22|2995.72|0
1590528900000|2020-05-26 21:35:00|2997.73|2996.23|2997.77|2996.27|2998.09|2996.59|2997.55|2996.05|0
1590529200000|2020-05-26 21:40:00|2997.66|2996.16|2997.48|2995.98|2997.99|2996.49|2997.48|2995.98|0
1590529500000|2020-05-26 21:45:00|2997.62|2996.12|2997.26|2995.76|2997.62|2996.12|2997.15|2995.65|0
1590529800000|2020-05-26 21:50:00|2997.33|2995.83|2997.4|2995.9|2997.44|2995.94|2997.33|2995.83|0
1590530100000|2020-05-26 21:55:00|2997.37|2995.87|2997.99|2996.49|2997.99|2996.49|2997.33|2995.83|0
1590530400000|2020-05-26 22:00:00|2998.34|2997.74|2994.72|2994.12|2998.34|2997.74|2993.97|2993.37|2417
1590530700000|2020-05-26 22:05:00|2994.97|2994.37|2996.97|2996.37|2997.97|2997.37|2994.72|2994.12|1180
1590531000000|2020-05-26 22:10:00|2997.22|2996.62|2996.97|2996.37|2998.22|2997.62|2996.97|2996.37|564
1590531300000|2020-05-26 22:15:00|2996.84|2996.24|2994.22|2993.62|2996.97|2996.37|2992.47|2991.87|1367
1590531600000|2020-05-26 22:20:00|2994.34|2993.74|2994.72|2994.12|2995.47|2994.87|2993.97|2993.37|424
1590531900000|2020-05-26 22:25:00|2994.59|2993.99|2993.22|2992.62|2995.97|2995.37|2993.22|2992.62|688
1590532200000|2020-05-26 22:30:00|2993.47|2992.87|2992.72|2992.12|2994.97|2994.37|2992.47|2991.87|574
1590532500000|2020-05-26 22:35:00|2993.22|2992.62|2993.97|2993.37|2993.97|2993.37|2992.47|2991.87|506
1590532800000|2020-05-26 22:40:00|2993.84|2993.24|2994.72|2994.12|2996.72|2996.12|2993.72|2993.12|830
1590533100000|2020-05-26 22:45:00|2994.84|2994.24|2995.09|2994.49|2995.72|2995.12|2994.47|2993.87|272
1590533400000|2020-05-26 22:50:00|2995.22|2994.62|2995.22|2994.62|2995.47|2994.87|2993.97|2993.37|428
1590533700000|2020-05-26 22:55:00|2995.34|2994.74|2996.97|2996.37|2997.72|2997.12|2995.34|2994.74|785
1590534000000|2020-05-26 23:00:00|2997.09|2996.49|2997.22|2996.62|2997.72|2997.12|2996.72|2996.12|422
1590534300000|2020-05-26 23:05:00|2997.47|2996.87|2997.72|2997.12|2997.72|2997.12|2996.97|2996.37|215
1590534600000|2020-05-26 23:10:00|2997.47|2996.87|2995.34|2994.74|2997.47|2996.87|2994.97|2994.37|515
1590534900000|2020-05-26 23:15:00|2995.47|2994.87|2993.22|2992.62|2995.97|2995.37|2992.84|2992.24|834
1590535200000|2020-05-26 23:20:00|2993.34|2992.74|2993.97|2993.37|2994.22|2993.62|2992.97|2992.37|441
1590535500000|2020-05-26 23:25:00|2994.09|2993.49|2993.47|2992.87|2994.72|2994.12|2993.22|2992.62|708
1590535800000|2020-05-26 23:30:00|2993.34|2992.74|2994.47|2993.87|2994.72|2994.12|2992.97|2992.37|430
1590536100000|2020-05-26 23:35:00|2994.34|2993.74|2992.72|2992.12|2994.97|2994.37|2992.72|2992.12|467
1590536400000|2020-05-26 23:40:00|2992.59|2991.99|2992.97|2992.37|2993.22|2992.62|2991.97|2991.37|714
1590536700000|2020-05-26 23:45:00|2993.09|2992.49|2993.97|2993.37|2994.47|2993.87|2992.97|2992.37|595
1590537000000|2020-05-26 23:50:00|2993.72|2993.12|2995.47|2994.87|2995.47|2994.87|2993.22|2992.62|457
1590537300000|2020-05-26 23:55:00|2995.34|2994.74|2994.22|2993.62|2995.47|2994.87|2993.97|2993.37|692
1590537600000|2020-05-27 00:00:00|2994.47|2993.87|2996.84|2996.24|2997.72|2997.12|2994.47|2993.87|1935
1590537900000|2020-05-27 00:05:00|2996.97|2996.37|2990.47|2989.87|2997.47|2996.87|2989.22|2988.62|2859
1590538200000|2020-05-27 00:10:00|2990.22|2989.62|2989.97|2989.37|2990.72|2990.12|2987.72|2987.12|2376
1590538500000|2020-05-27 00:15:00|2989.72|2989.12|2989.72|2989.12|2990.72|2990.12|2988.22|2987.62|1576
1590538800000|2020-05-27 00:20:00|2989.84|2989.24|2990.47|2989.87|2990.97|2990.37|2989.72|2989.12|1031
1590539100000|2020-05-27 00:25:00|2990.34|2989.74|2991.72|2991.12|2991.97|2991.37|2990.22|2989.62|972
1590539400000|2020-05-27 00:30:00|2991.97|2991.37|2991.47|2990.87|2992.47|2991.87|2990.47|2989.87|977
1590539700000|2020-05-27 00:35:00|2991.72|2991.12|2992.47|2991.87|2992.47|2991.87|2990.22|2989.62|692
1590540000000|2020-05-27 00:40:00|2992.72|2992.12|2991.97|2991.37|2993.72|2993.12|2991.97|2991.37|1206
1590540300000|2020-05-27 00:45:00|2992.09|2991.49|2994.97|2994.37|2995.47|2994.87|2991.47|2990.87|1194
1590540600000|2020-05-27 00:50:00|2994.72|2994.12|2997.22|2996.62|2997.59|2996.99|2994.72|2994.12|1078
1590540900000|2020-05-27 00:55:00|2997.09|2996.49|2997.72|2997.12|2998.47|2997.87|2996.34|2995.74|1446
1590541200000|2020-05-27 01:00:00|2997.84|2997.24|3002.47|3001.87|3002.97|3002.37|2997.84|2997.24|4266
1590541500000|2020-05-27 01:05:00|3002.72|3002.12|3006.09|3005.49|3006.72|3006.12|3001.22|3000.62|3323
1590541800000|2020-05-27 01:10:00|3005.97|3005.37|3004.47|3003.87|3006.09|3005.49|3003.47|3002.87|1896
1590542100000|2020-05-27 01:15:00|3004.72|3004.12|3007.22|3006.62|3008.72|3008.12|3004.22|3003.62|3127
1590542400000|2020-05-27 01:20:00|3007.09|3006.49|3006.47|3005.87|3007.97|3007.37|3005.59|3004.99|1191
1590542700000|2020-05-27 01:25:00|3006.34|3005.74|3005.84|3005.24|3006.72|3006.12|3005.47|3004.87|591
1590543000000|2020-05-27 01:30:00|3005.97|3005.37|3005.22|3004.62|3006.47|3005.87|3003.97|3003.37|1461
1590543300000|2020-05-27 01:35:00|3005.09|3004.49|3006.34|3005.74|3006.72|3006.12|3004.47|3003.87|1309
1590543600000|2020-05-27 01:40:00|3006.22|3005.62|3006.84|3006.24|3007.97|3007.37|3005.22|3004.62|1309
1590543900000|2020-05-27 01:45:00|3006.72|3006.12|3006.47|3005.87|3008.34|3007.74|3006.47|3005.87|951
1590544200000|2020-05-27 01:50:00|3006.22|3005.62|3004.47|3003.87|3006.22|3005.62|3004.22|3003.62|1385
1590544500000|2020-05-27 01:55:00|3004.22|3003.62|3004.34|3003.74|3005.22|3004.62|3002.47|3001.87|2056
1590544800000|2020-05-27 02:00:00|3004.22|3003.62|3002.47|3001.87|3004.97|3004.37|3002.22|3001.62|1671
1590545100000|2020-05-27 02:05:00|3002.34|3001.74|3002.22|3001.62|3003.22|3002.62|3000.97|3000.37|1689
1590545400000|2020-05-27 02:10:00|3001.97|3001.37|3002.47|3001.87|3002.97|3002.37|3000.72|3000.12|1403
1590545700000|2020-05-27 02:15:00|3002.34|3001.74|3000.97|3000.37|3002.47|3001.87|3000.97|3000.37|801
1590546000000|2020-05-27 02:20:00|3000.72|3000.12|3001.47|3000.87|3001.97|3001.37|2999.47|2998.87|1549
1590546300000|2020-05-27 02:25:00|3001.34|3000.74|3003.47|3002.87|3003.97|3003.37|3001.22|3000.62|1197
1590546600000|2020-05-27 02:30:00|3003.22|3002.62|3004.72|3004.12|3004.97|3004.37|3003.22|3002.62|874
1590546900000|2020-05-27 02:35:00|3004.47|3003.87|3003.22|3002.62|3005.22|3004.62|3002.72|3002.12|861
1590547200000|2020-05-27 02:40:00|3003.09|3002.49|3005.72|3005.12|3006.59|3005.99|3002.47|3001.87|1275
1590547500000|2020-05-27 02:45:00|3005.97|3005.37|3005.97|3005.37|3006.72|3006.12|3005.72|3005.12|565
1590547800000|2020-05-27 02:50:00|3005.84|3005.24|3006.47|3005.87|3006.97|3006.37|3005.47|3004.87|484
1590548100000|2020-05-27 02:55:00|3006.34|3005.74|3011.22|3010.62|3011.72|3011.12|3006.22|3005.62|2902
1590548400000|2020-05-27 03:00:00|3011.47|3010.87|3012.97|3012.37|3012.97|3012.37|3011.22|3010.62|1892
1590548700000|2020-05-27 03:05:00|3012.84|3012.24|3010.72|3010.12|3013.09|3012.49|3010.72|3010.12|1020
1590549000000|2020-05-27 03:10:00|3010.97|3010.37|3010.72|3010.12|3011.47|3010.87|3010.47|3009.87|763
1590549300000|2020-05-27 03:15:00|3010.97|3010.37|3011.22|3010.62|3011.47|3010.87|3010.72|3010.12|656
1590549600000|2020-05-27 03:20:00|3011.09|3010.49|3011.72|3011.12|3012.22|3011.62|3010.97|3010.37|527
1590549900000|2020-05-27 03:25:00|3011.84|3011.24|3011.97|3011.37|3013.47|3012.87|3011.72|3011.12|1240
1590550200000|2020-05-27 03:30:00|3012.47|3011.87|3015.22|3014.62|3015.22|3014.62|3012.47|3011.87|1655
1590550500000|2020-05-27 03:35:00|3014.97|3014.37|3018.22|3017.62|3020.22|3019.62|3014.72|3014.12|4918
1590550800000|2020-05-27 03:40:00|3017.97|3017.37|3019.34|3018.74|3019.97|3019.37|3017.97|3017.37|1676
1590551100000|2020-05-27 03:45:00|3019.47|3018.87|3020.09|3019.49|3020.72|3020.12|3018.72|3018.12|1496
1590551400000|2020-05-27 03:50:00|3020.22|3019.62|3019.22|3018.62|3020.47|3019.87|3018.97|3018.37|955
1590551700000|2020-05-27 03:55:00|3019.09|3018.49|3018.22|3017.62|3019.22|3018.62|3017.97|3017.37|1042
1590552000000|2020-05-27 04:00:00|3018.09|3017.49|3019.47|3018.87|3020.22|3019.62|3017.72|3017.12|1529
1590552300000|2020-05-27 04:05:00|3019.34|3018.74|3017.72|3017.12|3019.34|3018.74|3017.47|3016.87|1013
1590552600000|2020-05-27 04:10:00|3017.97|3017.37|3017.59|3016.99|3018.22|3017.62|3017.47|3016.87|705
1590552900000|2020-05-27 04:15:00|3017.72|3017.12|3018.72|3018.12|3019.22|3018.62|3017.72|3017.12|613
1590553200000|2020-05-27 04:20:00|3018.84|3018.24|3019.97|3019.37|3020.22|3019.62|3018.22|3017.62|927
1590553500000|2020-05-27 04:25:00|3019.84|3019.24|3022.22|3021.62|3022.22|3021.62|3018.97|3018.37|1631
1590553800000|2020-05-27 04:30:00|3021.47|3020.87|3019.34|3018.74|3021.72|3021.12|3019.22|3018.62|1301
1590554100000|2020-05-27 04:35:00|3019.22|3018.62|3018.72|3018.12|3019.97|3019.37|3018.59|3017.99|479
1590554400000|2020-05-27 04:40:00|3018.97|3018.37|3019.22|3018.62|3019.22|3018.62|3018.72|3018.12|300
1590554700000|2020-05-27 04:45:00|3018.97|3018.37|3020.22|3019.62|3020.47|3019.87|3018.97|3018.37|677
1590555000000|2020-05-27 04:50:00|3019.97|3019.37|3018.09|3017.49|3019.97|3019.37|3017.97|3017.37|955
1590555300000|2020-05-27 04:55:00|3018.22|3017.62|3018.47|3017.87|3018.97|3018.37|3017.97|3017.37|485
1590555600000|2020-05-27 05:00:00|3018.22|3017.62|3017.47|3016.87|3018.47|3017.87|3017.47|3016.87|1026
1590555900000|2020-05-27 05:05:00|3017.72|3017.12|3018.09|3017.49|3018.97|3018.37|3017.72|3017.12|849
1590556200000|2020-05-27 05:10:00|3018.22|3017.62|3016.72|3016.12|3018.47|3017.87|3016.22|3015.62|1168
1590556500000|2020-05-27 05:15:00|3016.84|3016.24|3017.72|3017.12|3017.72|3017.12|3016.22|3015.62|845
1590556800000|2020-05-27 05:20:00|3017.59|3016.99|3017.22|3016.62|3018.22|3017.62|3017.22|3016.62|488
1590557100000|2020-05-27 05:25:00|3017.34|3016.74|3019.22|3018.62|3019.47|3018.87|3016.72|3016.12|746
1590557400000|2020-05-27 05:30:00|3018.97|3018.37|3017.72|3017.12|3019.47|3018.87|3017.47|3016.87|941
1590557700000|2020-05-27 05:35:00|3017.47|3016.87|3020.22|3019.62|3020.47|3019.87|3017.47|3016.87|929
1590558000000|2020-05-27 05:40:00|3019.97|3019.37|3019.72|3019.12|3020.72|3020.12|3018.97|3018.37|1076
1590558300000|2020-05-27 05:45:00|3019.84|3019.24|3018.97|3018.37|3020.22|3019.62|3018.72|3018.12|737
1590558600000|2020-05-27 05:50:00|3018.84|3018.24|3016.72|3016.12|3020.22|3019.62|3016.72|3016.12|1440
1590558900000|2020-05-27 05:55:00|3016.47|3015.87|3016.47|3015.87|3017.22|3016.62|3015.47|3014.87|1572
1590559200000|2020-05-27 06:00:00|3016.34|3015.74|3016.97|3016.37|3016.97|3016.37|3014.97|3014.37|2028
1590559500000|2020-05-27 06:05:00|3016.72|3016.12|3016.22|3015.62|3016.97|3016.37|3015.22|3014.62|1358
1590559800000|2020-05-27 06:10:00|3016.09|3015.49|3017.22|3016.62|3017.47|3016.87|3015.97|3015.37|1230
1590560100000|2020-05-27 06:15:00|3017.47|3016.87|3017.72|3017.12|3018.22|3017.62|3016.72|3016.12|1483
1590560400000|2020-05-27 06:20:00|3017.47|3016.87|3015.47|3014.87|3017.97|3017.37|3014.97|3014.37|920
1590560700000|2020-05-27 06:25:00|3015.22|3014.62|3013.22|3012.62|3015.47|3014.87|3012.97|3012.37|1445
1590561000000|2020-05-27 06:30:00|3013.47|3012.87|3013.22|3012.62|3013.97|3013.37|3012.47|3011.87|1163
1590561300000|2020-05-27 06:35:00|3013.34|3012.74|3013.97|3013.37|3013.97|3013.37|3012.72|3012.12|1017
1590561600000|2020-05-27 06:40:00|3013.72|3013.12|3013.22|3012.62|3014.09|3013.49|3012.97|3012.37|493
1590561900000|2020-05-27 06:45:00|3012.97|3012.37|3014.34|3013.74|3014.47|3013.87|3012.47|3011.87|1007
1590562200000|2020-05-27 06:50:00|3014.22|3013.62|3014.47|3013.87|3015.22|3014.62|3013.47|3012.87|808
1590562500000|2020-05-27 06:55:00|3014.59|3013.99|3013.47|3012.87|3015.22|3014.62|3012.97|3012.37|966
1590562800000|2020-05-27 07:00:00|3013.34|3012.74|3016.47|3015.87|3016.72|3016.12|3011.72|3011.12|3525
1590563100000|2020-05-27 07:05:00|3016.59|3015.99|3018.72|3018.12|3019.47|3018.87|3015.47|3014.87|3727
1590563400000|2020-05-27 07:10:00|3018.47|3017.87|3016.97|3016.37|3018.72|3018.12|3016.47|3015.87|2034
1590563700000|2020-05-27 07:15:00|3016.72|3016.12|3012.09|3011.49|3018.72|3018.12|3008.22|3007.62|8370
1590564000000|2020-05-27 07:20:00|3011.97|3011.37|3013.47|3012.87|3015.97|3015.37|3011.47|3010.87|3865
1590564300000|2020-05-27 07:25:00|3013.22|3012.62|3016.22|3015.62|3016.72|3016.12|3012.59|3011.99|2105
1590564600000|2020-05-27 07:30:00|3016.47|3015.87|3016.72|3016.12|3017.84|3017.24|3014.97|3014.37|2290
1590564900000|2020-05-27 07:35:00|3016.22|3015.62|3019.47|3018.87|3020.72|3020.12|3015.47|3014.87|2280
1590565200000|2020-05-27 07:40:00|3019.72|3019.12|3020.22|3019.62|3021.47|3020.87|3018.97|3018.37|2832
1590565500000|2020-05-27 07:45:00|3020.47|3019.87|3021.72|3021.12|3023.47|3022.87|3019.72|3019.12|3642
1590565800000|2020-05-27 07:50:00|3021.59|3020.99|3021.47|3020.87|3021.97|3021.37|3020.72|3020.12|2178
1590566100000|2020-05-27 07:55:00|3021.72|3021.12|3020.22|3019.62|3021.84|3021.24|3019.97|3019.37|1451
1590566400000|2020-05-27 08:00:00|3020.47|3019.87|3021.72|3021.12|3021.97|3021.37|3019.84|3019.24|2065
1590566700000|2020-05-27 08:05:00|3021.97|3021.37|3020.97|3020.37|3022.47|3021.87|3020.47|3019.87|1756
1590567000000|2020-05-27 08:10:00|3020.72|3020.12|3020.97|3020.37|3022.22|3021.62|3020.47|3019.87|1661
1590567300000|2020-05-27 08:15:00|3020.84|3020.24|3021.97|3021.37|3022.97|3022.37|3020.72|3020.12|2112
1590567600000|2020-05-27 08:20:00|3022.22|3021.62|3022.22|3021.62|3023.22|3022.62|3021.72|3021.12|2086
1590567900000|2020-05-27 08:25:00|3022.09|3021.49|3019.72|3019.12|3022.09|3021.49|3017.72|3017.12|4112
1590568200000|2020-05-27 08:30:00|3019.84|3019.24|3020.97|3020.37|3022.97|3022.37|3019.84|3019.24|2801
1590568500000|2020-05-27 08:35:00|3020.84|3020.24|3024.97|3024.37|3026.22|3025.62|3020.72|3020.12|6754
1590568800000|2020-05-27 08:40:00|3025.09|3024.49|3025.72|3025.12|3026.97|3026.37|3024.47|3023.87|3958
1590569100000|2020-05-27 08:45:00|3025.59|3024.99|3027.47|3026.87|3027.72|3027.12|3025.47|3024.87|2910
1590569400000|2020-05-27 08:50:00|3027.22|3026.62|3026.47|3025.87|3027.72|3027.12|3026.22|3025.62|2601
1590569700000|2020-05-27 08:55:00|3026.59|3025.99|3026.47|3025.87|3027.97|3027.37|3025.97|3025.37|1580
1590570000000|2020-05-27 09:00:00|3026.72|3026.12|3027.72|3027.12|3027.97|3027.37|3026.47|3025.87|2011
1590570300000|2020-05-27 09:05:00|3027.47|3026.87|3025.22|3024.62|3027.72|3027.12|3024.97|3024.37|2797
1590570600000|2020-05-27 09:10:00|3025.47|3024.87|3027.47|3026.87|3027.97|3027.37|3024.72|3024.12|2491
1590570900000|2020-05-27 09:15:00|3027.34|3026.74|3029.72|3029.12|3030.72|3030.12|3026.97|3026.37|5377
1590571200000|2020-05-27 09:20:00|3029.97|3029.37|3032.22|3031.62|3032.72|3032.12|3029.47|3028.87|4925
1590571500000|2020-05-27 09:25:00|3031.97|3031.37|3035.72|3035.12|3038.47|3037.87|3031.97|3031.37|9946
1590571800000|2020-05-27 09:30:00|3035.47|3034.87|3033.72|3033.12|3035.72|3035.12|3033.47|3032.87|4181
1590572100000|2020-05-27 09:35:00|3033.59|3032.99|3035.72|3035.12|3035.97|3035.37|3032.09|3031.49|5314
1590572400000|2020-05-27 09:40:00|3035.97|3035.37|3035.22|3034.62|3036.72|3036.12|3034.47|3033.87|2779
1590572700000|2020-05-27 09:45:00|3034.97|3034.37|3036.09|3035.49|3036.97|3036.37|3034.97|3034.37|2356
1590573000000|2020-05-27 09:50:00|3036.22|3035.62|3037.22|3036.62|3037.34|3036.74|3034.84|3034.24|2187
1590573300000|2020-05-27 09:55:00|3037.47|3036.87|3037.22|3036.62|3038.97|3038.37|3036.72|3036.12|4005
1590573600000|2020-05-27 10:00:00|3037.47|3036.87|3035.97|3035.37|3038.22|3037.62|3035.72|3035.12|3782
1590573900000|2020-05-27 10:05:00|3035.72|3035.12|3034.72|3034.12|3037.22|3036.62|3033.47|3032.87|5946
1590574200000|2020-05-27 10:10:00|3034.22|3033.62|3035.47|3034.87|3035.47|3034.87|3033.47|3032.87|3401
1590574500000|2020-05-27 10:15:00|3035.34|3034.74|3033.22|3032.62|3036.97|3036.37|3032.72|3032.12|3739
1590574800000|2020-05-27 10:20:00|3033.72|3033.12|3034.22|3033.62|3034.72|3034.12|3032.22|3031.62|2332
1590575100000|2020-05-27 10:25:00|3033.97|3033.37|3034.22|3033.62|3034.47|3033.87|3032.72|3032.12|2357
1590575400000|2020-05-27 10:30:00|3034.34|3033.74|3034.97|3034.37|3035.22|3034.62|3033.47|3032.87|1546
1590575700000|2020-05-27 10:35:00|3035.22|3034.62|3034.22|3033.62|3035.47|3034.87|3033.22|3032.62|2001
1590576000000|2020-05-27 10:40:00|3033.97|3033.37|3034.22|3033.62|3034.97|3034.37|3031.72|3031.12|3610
1590576300000|2020-05-27 10:45:00|3034.34|3033.74|3032.72|3032.12|3034.72|3034.12|3031.84|3031.24|1842
1590576600000|2020-05-27 10:50:00|3032.22|3031.62|3031.47|3030.87|3033.72|3033.12|3030.47|3029.87|3274
1590576900000|2020-05-27 10:55:00|3031.34|3030.74|3033.72|3033.12|3033.97|3033.37|3030.72|3030.12|2243
1590577200000|2020-05-27 11:00:00|3033.47|3032.87|3034.22|3033.62|3034.22|3033.62|3031.22|3030.62|2733
1590577500000|2020-05-27 11:05:00|3034.47|3033.87|3034.72|3034.12|3035.72|3035.12|3033.97|3033.37|2806
1590577800000|2020-05-27 11:10:00|3034.84|3034.24|3030.97|3030.37|3035.72|3035.12|3030.72|3030.12|3834
1590578100000|2020-05-27 11:15:00|3030.84|3030.24|3031.47|3030.87|3032.22|3031.62|3030.72|3030.12|3846
1590578400000|2020-05-27 11:20:00|3031.72|3031.12|3033.72|3033.12|3034.22|3033.62|3031.47|3030.87|2358
1590578700000|2020-05-27 11:25:00|3033.97|3033.37|3033.22|3032.62|3033.97|3033.37|3031.97|3031.37|2711
1590579000000|2020-05-27 11:30:00|3033.09|3032.49|3031.72|3031.12|3033.47|3032.87|3030.22|3029.62|3016
1590579300000|2020-05-27 11:35:00|3031.59|3030.99|3032.22|3031.62|3033.09|3032.49|3031.47|3030.87|2038
1590579600000|2020-05-27 11:40:00|3032.47|3031.87|3029.72|3029.12|3032.97|3032.37|3028.47|3027.87|3880
1590579900000|2020-05-27 11:45:00|3029.47|3028.87|3029.22|3028.62|3030.47|3029.87|3028.72|3028.12|2075
1590580200000|2020-05-27 11:50:00|3029.09|3028.49|3028.97|3028.37|3030.59|3029.99|3028.22|3027.62|3102
1590580500000|2020-05-27 11:55:00|3029.09|3028.49|3028.47|3027.87|3029.47|3028.87|3027.72|3027.12|2259
1590580800000|2020-05-27 12:00:00|3028.97|3028.37|3027.97|3027.37|3029.22|3028.62|3027.72|3027.12|2715
1590581100000|2020-05-27 12:05:00|3027.84|3027.24|3029.97|3029.37|3030.22|3029.62|3026.72|3026.12|5074
1590581400000|2020-05-27 12:10:00|3029.84|3029.24|3030.97|3030.37|3031.34|3030.74|3028.97|3028.37|3887
1590581700000|2020-05-27 12:15:00|3030.72|3030.12|3031.72|3031.12|3031.97|3031.37|3030.72|3030.12|2858
1590582000000|2020-05-27 12:20:00|3031.97|3031.37|3031.47|3030.87|3032.22|3031.62|3031.22|3030.62|3242
1590582300000|2020-05-27 12:25:00|3031.72|3031.12|3031.97|3031.37|3032.47|3031.87|3031.22|3030.62|3460
1590582600000|2020-05-27 12:30:00|3032.09|3031.49|3030.72|3030.12|3032.09|3031.49|3030.47|3029.87|2655
1590582900000|2020-05-27 12:35:00|3030.97|3030.37|3031.72|3031.12|3032.72|3032.12|3030.22|3029.62|4166
1590583200000|2020-05-27 12:40:00|3031.97|3031.37|3033.47|3032.87|3033.84|3033.24|3031.97|3031.37|3793
1590583500000|2020-05-27 12:45:00|3033.72|3033.12|3033.47|3032.87|3034.22|3033.62|3032.72|3032.12|5710
1590583800000|2020-05-27 12:50:00|3033.59|3032.99|3024.97|3024.37|3033.72|3033.12|3024.72|3024.12|13884
1590584100000|2020-05-27 12:55:00|3025.22|3024.62|3023.22|3022.62|3025.72|3025.12|3022.97|3022.37|17899
1590584400000|2020-05-27 13:00:00|3023.47|3022.87|3025.84|3025.24|3026.97|3026.37|3021.72|3021.12|15496
1590584700000|2020-05-27 13:05:00|3025.97|3025.37|3026.97|3026.37|3027.72|3027.12|3025.47|3024.87|5720
1590585000000|2020-05-27 13:10:00|3026.72|3026.12|3027.22|3026.62|3028.22|3027.62|3026.47|3025.87|6109
1590585300000|2020-05-27 13:15:00|3027.47|3026.87|3027.97|3027.37|3028.72|3028.12|3026.47|3025.87|4639
1590585600000|2020-05-27 13:20:00|3028.09|3027.49|3024.47|3023.87|3028.47|3027.87|3024.22|3023.62|5028
1590585900000|2020-05-27 13:25:00|3024.34|3023.74|3021.72|3021.12|3026.22|3025.62|3021.22|3020.62|12612
1590586200000|2020-05-27 13:30:00|3021.62|3021.22|3016.62|3016.22|3023.12|3022.72|3015.12|3014.72|58664
1590586500000|2020-05-27 13:35:00|3016.87|3016.47|3013.12|3012.72|3018.37|3017.97|3013.12|3012.72|34387
1590586800000|2020-05-27 13:40:00|3013.37|3012.97|3014.62|3014.22|3015.62|3015.22|3009.87|3009.47|33348
1590587100000|2020-05-27 13:45:00|3014.37|3013.97|3004.62|3004.22|3014.37|3013.97|3004.37|3003.97|37574
1590587400000|2020-05-27 13:50:00|3004.87|3004.47|2997.62|2997.22|3007.62|3007.22|2996.62|2996.22|43150
1590587700000|2020-05-27 13:55:00|2997.87|2997.47|2999.12|2998.72|3002.37|3001.97|2996.87|2996.47|29970
1590588000000|2020-05-27 14:00:00|2999.37|2998.97|2997.62|2997.22|3000.37|2999.97|2993.62|2993.22|37151
1590588300000|2020-05-27 14:05:00|2997.87|2997.47|3001.37|3000.97|3003.12|3002.72|2997.87|2997.47|28238
1590588600000|2020-05-27 14:10:00|3001.62|3001.22|3005.37|3004.97|3005.49|3005.09|3001.12|3000.72|23410
1590588900000|2020-05-27 14:15:00|3005.12|3004.72|3005.62|3005.22|3006.74|3006.34|3004.87|3004.47|19650
1590589200000|2020-05-27 14:20:00|3005.74|3005.34|2999.37|2998.97|3006.62|3006.22|2996.12|2995.72|30693
1590589500000|2020-05-27 14:25:00|2998.87|2998.47|2999.87|2999.47|3001.62|3001.22|2996.62|2996.22|20941
1590589800000|2020-05-27 14:30:00|2999.62|2999.22|2991.87|2991.47|2999.62|2999.22|2990.62|2990.22|33183
1590590100000|2020-05-27 14:35:00|2991.62|2991.22|2988.62|2988.22|2993.37|2992.97|2988.37|2987.97|30045
1590590400000|2020-05-27 14:40:00|2988.87|2988.47|2984.12|2983.72|2988.87|2988.47|2978.37|2977.97|46815
1590590700000|2020-05-27 14:45:00|2983.87|2983.47|2970.12|2969.72|2984.62|2984.22|2969.87|2969.47|44648
1590591000000|2020-05-27 14:50:00|2970.37|2969.97|2978.37|2977.97|2979.87|2979.47|2969.62|2969.22|40624
1590591300000|2020-05-27 14:55:00|2978.12|2977.72|2981.12|2980.72|2981.12|2980.72|2975.62|2975.22|26600
1590591600000|2020-05-27 15:00:00|2981.37|2980.97|2982.87|2982.47|2983.62|2983.22|2975.12|2974.72|32265
1590591900000|2020-05-27 15:05:00|2982.37|2981.97|2984.37|2983.97|2986.12|2985.72|2980.12|2979.72|23447
1590592200000|2020-05-27 15:10:00|2984.12|2983.72|2984.33|2983.93|2987.08|2986.68|2983.25|2982.85|18871
1590592500000|2020-05-27 15:15:00|2984.08|2983.68|2989.33|2988.93|2989.33|2988.93|2979.58|2979.18|25635
1590592800000|2020-05-27 15:20:00|2989.08|2988.68|2985.83|2985.43|2989.33|2988.93|2985.33|2984.93|17223
1590593100000|2020-05-27 15:25:00|2986.33|2985.93|2990.08|2989.68|2990.58|2990.18|2985.33|2984.93|17924
1590593400000|2020-05-27 15:30:00|2990.33|2989.93|2992.08|2991.68|2992.83|2992.43|2989.33|2988.93|18210
1590593700000|2020-05-27 15:35:00|2991.83|2991.43|2982.33|2981.93|2993.33|2992.93|2976.58|2976.18|50874
1590594000000|2020-05-27 15:40:00|2982.08|2981.68|2984.83|2984.43|2985.58|2985.18|2982.08|2981.68|25302
1590594300000|2020-05-27 15:45:00|2984.58|2984.18|2994.83|2994.43|2995.33|2994.93|2984.33|2983.93|27181
1590594600000|2020-05-27 15:50:00|2995.08|2994.68|2994.83|2994.43|2995.08|2994.68|2992.08|2991.68|14367
1590594900000|2020-05-27 15:55:00|2994.33|2993.93|2996.33|2995.93|2997.08|2996.68|2992.83|2992.43|14588
1590595200000|2020-05-27 16:00:00|2996.58|2996.18|2998.83|2998.43|2999.58|2999.18|2993.83|2993.43|23445
1590595500000|2020-05-27 16:05:00|2999.08|2998.68|3001.33|3000.93|3002.58|3002.18|2997.83|2997.43|16560
1590595800000|2020-05-27 16:10:00|3001.08|3000.68|3000.08|2999.68|3003.08|3002.68|2998.83|2998.43|11698
1590596100000|2020-05-27 16:15:00|3000.33|2999.93|3001.33|3000.93|3002.33|3001.93|2999.08|2998.68|11785
1590596400000|2020-05-27 16:20:00|3001.58|3001.18|2999.83|2999.43|3001.95|3001.55|2998.33|2997.93|9358
1590596700000|2020-05-27 16:25:00|2999.95|2999.55|2998.33|2997.93|3002.83|3002.43|2997.33|2996.93|19114
1590597000000|2020-05-27 16:30:00|2998.58|2998.18|3000.83|3000.43|3001.08|3000.68|2996.58|2996.18|10816
1590597300000|2020-05-27 16:35:00|3000.58|3000.18|3001.08|3000.68|3002.08|3001.68|2999.58|2999.18|7398
1590597600000|2020-05-27 16:40:00|3001.33|3000.93|3001.33|3000.93|3001.58|3001.18|2999.33|2998.93|6992
1590597900000|2020-05-27 16:45:00|3001.58|3001.18|3004.08|3003.68|3005.08|3004.68|3001.33|3000.93|13484
1590598200000|2020-05-27 16:50:00|3004.2|3003.8|3005.08|3004.68|3005.83|3005.43|3003.08|3002.68|8709
1590598500000|2020-05-27 16:55:00|3004.83|3004.43|3002.88|3002.48|3005.18|3004.78|3002.63|3002.23|9771
1590598800000|2020-05-27 17:00:00|3003.38|3002.98|3004.38|3003.98|3005.88|3005.48|2996.13|2995.73|30346
1590599100000|2020-05-27 17:05:00|3004.63|3004.23|3003.38|3002.98|3006.13|3005.73|3003.13|3002.73|10764
1590599400000|2020-05-27 17:10:00|3003.63|3003.23|3003.88|3003.48|3004.63|3004.23|3001.63|3001.23|8138
1590599700000|2020-05-27 17:15:00|3003.63|3003.23|3004.13|3003.73|3004.38|3003.98|3001.13|3000.73|7773
1590600000000|2020-05-27 17:20:00|3004.63|3004.23|3003.38|3002.98|3005.63|3005.23|3003.13|3002.73|6848
1590600300000|2020-05-27 17:25:00|3003.63|3003.23|3003.88|3003.48|3005.13|3004.73|3001.63|3001.23|10323
1590600600000|2020-05-27 17:30:00|3004.13|3003.73|2998.88|2998.48|3004.13|3003.73|2998.13|2997.73|11685
1590600900000|2020-05-27 17:35:00|2998.63|2998.23|3005.38|3004.98|3005.38|3004.98|2997.88|2997.48|11643
1590601200000|2020-05-27 17:40:00|3005.63|3005.23|3003.63|3003.23|3005.63|3005.23|3002.13|3001.73|6310
1590601500000|2020-05-27 17:45:00|3003.38|3002.98|3003.13|3002.73|3003.88|3003.48|3001.88|3001.48|5576
1590601800000|2020-05-27 17:50:00|3003.25|3002.85|3004.63|3004.23|3004.88|3004.48|3001.75|3001.35|5373
1590602100000|2020-05-27 17:55:00|3004.38|3003.98|3004.88|3004.48|3005.63|3005.23|3003.13|3002.73|4349
1590602400000|2020-05-27 18:00:00|3005|3004.6|3012.13|3011.73|3012.63|3012.23|3005|3004.6|26469
1590602700000|2020-05-27 18:05:00|3012.38|3011.98|3012.13|3011.73|3012.63|3012.23|3009.63|3009.23|12610
1590603000000|2020-05-27 18:10:00|3012.38|3011.98|3014.63|3014.23|3015.38|3014.98|3012.13|3011.73|12442
1590603300000|2020-05-27 18:15:00|3014.38|3013.98|3016.13|3015.73|3016.38|3015.98|3013.88|3013.48|11909
1590603600000|2020-05-27 18:20:00|3015.88|3015.48|3012.13|3011.73|3015.88|3015.48|3011.63|3011.23|14328
1590603900000|2020-05-27 18:25:00|3012.38|3011.98|3013.38|3012.98|3014.13|3013.73|3011.38|3010.98|9336
1590604200000|2020-05-27 18:30:00|3013.63|3013.23|3014.63|3014.23|3015.38|3014.98|3011.38|3010.98|11064
1590604500000|2020-05-27 18:35:00|3014.38|3013.98|3013.13|3012.73|3014.63|3014.23|3012.88|3012.48|5979
1590604800000|2020-05-27 18:40:00|3013.38|3012.98|3012.13|3011.73|3013.88|3013.48|3011.63|3011.23|6825
1590605100000|2020-05-27 18:45:00|3012.38|3011.98|3013.13|3012.73|3013.38|3012.98|3009.63|3009.23|8410
1590605400000|2020-05-27 18:50:00|3013.38|3012.98|3017.13|3016.73|3017.38|3016.98|3012.63|3012.23|11382
1590605700000|2020-05-27 18:55:00|3017.38|3016.98|3018.63|3018.23|3019|3018.6|3016.63|3016.23|7882
1590606000000|2020-05-27 19:00:00|3018.88|3018.48|3017.88|3017.48|3019.38|3018.98|3017.13|3016.73|11943
1590606300000|2020-05-27 19:05:00|3018|3017.6|3017.38|3016.98|3018.63|3018.23|3015.13|3014.73|12578
1590606600000|2020-05-27 19:10:00|3017.25|3016.85|3020.63|3020.23|3021.13|3020.73|3017.13|3016.73|11569
1590606900000|2020-05-27 19:15:00|3020.38|3019.98|3020.88|3020.48|3020.88|3020.48|3017.88|3017.48|9640
1590607200000|2020-05-27 19:20:00|3020.8|3020.4|3020.55|3020.15|3021.3|3020.9|3018.92|3018.52|7923
1590607500000|2020-05-27 19:25:00|3020.3|3019.9|3021.3|3020.9|3022.05|3021.65|3019.3|3018.9|9571
1590607800000|2020-05-27 19:30:00|3021.05|3020.65|3018.3|3017.9|3021.05|3020.65|3017.3|3016.9|12256
1590608100000|2020-05-27 19:35:00|3018.55|3018.15|3022.8|3022.4|3023.55|3023.15|3017.05|3016.65|17187
1590608400000|2020-05-27 19:40:00|3022.55|3022.15|3027.55|3027.15|3028.3|3027.9|3022.05|3021.65|22464
1590608700000|2020-05-27 19:45:00|3027.8|3027.4|3029.8|3029.4|3030.3|3029.9|3027.05|3026.65|20432
1590609000000|2020-05-27 19:50:00|3029.55|3029.15|3032.8|3032.4|3034.8|3034.4|3029.55|3029.15|40831
1590609300000|2020-05-27 19:55:00|3032.55|3032.15|3036.05|3035.65|3036.55|3036.15|3031.55|3031.15|58115
1590609600000|2020-05-27 20:00:00|3035.7|3035.3|3036.55|3035.95|3037.05|3036.45|3032.3|3031.7|33667
1590609900000|2020-05-27 20:05:00|3037.3|3036.7|3036.55|3035.95|3038.3|3037.7|3036.55|3035.95|12695
1590610200000|2020-05-27 20:10:00|3036.8|3036.2|3040.83|3039.33|3040.92|3040.32|3036.05|3035.45|14304
1590610500000|2020-05-27 20:15:00|3040.4|3038.9|3040.87|3039.37|3040.98|3039.48|3040.4|3038.9|5
1590610800000|2020-05-27 20:20:00|3040.91|3039.41|3040.72|3039.22|3040.91|3039.41|3040.69|3039.19|0
1590611100000|2020-05-27 20:25:00|3040.69|3039.19|3040.32|3038.82|3040.76|3039.26|3040.25|3038.75|0
1590611400000|2020-05-27 20:30:00|3039.67|3039.07|3042.67|3042.07|3043.42|3042.82|3039.67|3039.07|5325
1590611700000|2020-05-27 20:35:00|3042.92|3042.32|3041.67|3041.07|3043.92|3043.32|3040.92|3040.32|3006
1590612000000|2020-05-27 20:40:00|3041.42|3040.82|3040.92|3040.32|3042.17|3041.57|3040.67|3040.07|1959
1590612300000|2020-05-27 20:45:00|3040.67|3040.07|3041.17|3040.57|3041.17|3040.57|3040.42|3039.82|1129
1590612600000|2020-05-27 20:50:00|3040.92|3040.32|3041.67|3041.07|3041.67|3041.07|3040.67|3040.07|1658
1590612900000|2020-05-27 20:55:00|3041.42|3040.82|3041.56|3040.06|3041.92|3041.32|3040.92|3040.02|2830
1590613200000|2020-05-27 21:00:00|3041.52|3040.02|3041.32|3039.82|3041.52|3040.02|3041.25|3039.75|12
1590613500000|2020-05-27 21:05:00|3041.4|3039.9|3041.42|3039.92|3042.08|3040.58|3041.27|3039.77|0
1590613800000|2020-05-27 21:10:00|3041.49|3039.99|3041.67|3040.17|3042.21|3040.71|3041.49|3039.99|0
1590614100000|2020-05-27 21:15:00|3041.71|3040.21|3040.52|3039.02|3041.85|3040.35|3040.52|3039.02|0
1590614400000|2020-05-27 21:20:00|3040.44|3038.94|3039.84|3038.34|3040.62|3039.12|3039.62|3038.12|0
1590614700000|2020-05-27 21:25:00|3039.51|3038.01|3040.42|3038.92|3040.42|3038.92|3039.22|3037.72|0
1590615000000|2020-05-27 21:30:00|3040.39|3038.89|3040.21|3038.71|3040.53|3039.03|3039.81|3038.31|0
1590615300000|2020-05-27 21:35:00|3040.17|3038.67|3040.13|3038.63|3040.46|3038.96|3040.13|3038.63|0
1590615600000|2020-05-27 21:40:00|3040.21|3038.71|3040.13|3038.63|3040.21|3038.71|3039.99|3038.49|0
1590615900000|2020-05-27 21:45:00|3039.95|3038.45|3040.21|3038.71|3040.42|3038.92|3039.7|3038.2|0
1590616200000|2020-05-27 21:50:00|3040.35|3038.85|3039.77|3038.27|3040.5|3039|3039.51|3038.01|0
1590616500000|2020-05-27 21:55:00|3039.88|3038.38|3039.55|3038.05|3040.68|3039.18|3039.08|3037.58|0
1590616800000|2020-05-27 22:00:00|3039.42|3038.82|3038.55|3037.95|3040.67|3040.07|3037.3|3036.7|3292
1590617100000|2020-05-27 22:05:00|3038.8|3038.2|3037.8|3037.2|3038.8|3038.2|3037.05|3036.45|1035
1590617400000|2020-05-27 22:10:00|3037.67|3037.07|3037.55|3036.95|3037.8|3037.2|3036.3|3035.7|1085
1590617700000|2020-05-27 22:15:00|3037.8|3037.2|3037.3|3036.7|3040.05|3039.45|3036.8|3036.2|1412
1590618000000|2020-05-27 22:20:00|3037.05|3036.45|3037.55|3036.95|3038.3|3037.7|3036.8|3036.2|1000
1590618300000|2020-05-27 22:25:00|3037.42|3036.82|3036.05|3035.45|3037.42|3036.82|3035.8|3035.2|683
1590618600000|2020-05-27 22:30:00|3036.3|3035.7|3036.3|3035.7|3036.55|3035.95|3035.3|3034.7|1059
1590618900000|2020-05-27 22:35:00|3036.05|3035.45|3036.8|3036.2|3037.05|3036.45|3035.55|3034.95|507
1590619200000|2020-05-27 22:40:00|3036.67|3036.07|3037.55|3036.95|3038.8|3038.2|3036.55|3035.95|829
1590619500000|2020-05-27 22:45:00|3037.3|3036.7|3039.05|3038.45|3039.3|3038.7|3036.8|3036.2|778
1590619800000|2020-05-27 22:50:00|3039.17|3038.57|3042.8|3042.2|3043.8|3043.2|3038.8|3038.2|1986
1590620100000|2020-05-27 22:55:00|3042.92|3042.32|3041.8|3041.2|3043.05|3042.45|3041.3|3040.7|1207
1590620400000|2020-05-27 23:00:00|3042.05|3041.45|3042.05|3041.45|3043.05|3042.45|3041.8|3041.2|742
1590620700000|2020-05-27 23:05:00|3041.8|3041.2|3043.8|3043.2|3044.05|3043.45|3041.8|3041.2|690
1590621000000|2020-05-27 23:10:00|3044.05|3043.45|3043.3|3042.7|3044.05|3043.45|3043.05|3042.45|625
1590621300000|2020-05-27 23:15:00|3043.55|3042.95|3040.55|3039.95|3043.92|3043.32|3040.55|3039.95|1236
1590621600000|2020-05-27 23:20:00|3040.8|3040.2|3041.3|3040.7|3041.55|3040.95|3039.8|3039.2|1136
1590621900000|2020-05-27 23:25:00|3041.05|3040.45|3041.05|3040.45|3042.3|3041.7|3040.92|3040.32|619
1590622200000|2020-05-27 23:30:00|3041.17|3040.57|3040.8|3040.2|3041.8|3041.2|3040.3|3039.7|512
1590622500000|2020-05-27 23:35:00|3040.67|3040.07|3039.8|3039.2|3041.05|3040.45|3039.8|3039.2|742
1590622800000|2020-05-27 23:40:00|3039.92|3039.32|3038.8|3038.2|3040.05|3039.45|3038.05|3037.45|880
1590623100000|2020-05-27 23:45:00|3038.67|3038.07|3040.8|3040.2|3040.8|3040.2|3038.55|3037.95|782
1590623400000|2020-05-27 23:50:00|3040.55|3039.95|3043.05|3042.45|3043.3|3042.7|3040.3|3039.7|1441
1590623700000|2020-05-27 23:55:00|3042.8|3042.2|3046.8|3046.2|3047.17|3046.57|3042.55|3041.95|3094
1590624000000|2020-05-28 00:00:00|3046.55|3045.95|3044.8|3044.2|3046.67|3046.07|3043.8|3043.2|2516
1590624300000|2020-05-28 00:05:00|3045.05|3044.45|3050.3|3049.7|3052.8|3052.2|3044.8|3044.2|4867
1590624600000|2020-05-28 00:10:00|3050.55|3049.95|3049.42|3048.82|3051.92|3051.32|3049.3|3048.7|2096
1590624900000|2020-05-28 00:15:00|3049.3|3048.7|3048.05|3047.45|3049.55|3048.95|3047.3|3046.7|1370
1590625200000|2020-05-28 00:20:00|3047.92|3047.32|3049.8|3049.2|3050.05|3049.45|3047.8|3047.2|1232
1590625500000|2020-05-28 00:25:00|3049.92|3049.32|3050.05|3049.45|3050.55|3049.95|3047.92|3047.32|1014
1590625800000|2020-05-28 00:30:00|3050.17|3049.57|3049.05|3048.45|3051.05|3050.45|3049.05|3048.45|935
1590626100000|2020-05-28 00:35:00|3049.17|3048.57|3050.05|3049.45|3050.8|3050.2|3049.05|3048.45|814
1590626400000|2020-05-28 00:40:00|3049.92|3049.32|3052.05|3051.45|3053.05|3052.45|3049.8|3049.2|1779
1590626700000|2020-05-28 00:45:00|3051.8|3051.2|3054.55|3053.95|3054.8|3054.2|3051.3|3050.7|2216
1590627000000|2020-05-28 00:50:00|3054.8|3054.2|3054.05|3053.45|3055.55|3054.95|3053.05|3052.45|3191
1590627300000|2020-05-28 00:55:00|3053.8|3053.2|3052.05|3051.45|3054.3|3053.7|3051.8|3051.2|1970
1590627600000|2020-05-28 01:00:00|3051.92|3051.32|3051.3|3050.7|3053.3|3052.7|3051.17|3050.57|1399
1590627900000|2020-05-28 01:05:00|3051.42|3050.82|3053.55|3052.95|3053.55|3052.95|3051.05|3050.45|931
1590628200000|2020-05-28 01:10:00|3053.42|3052.82|3049.3|3048.7|3053.55|3052.95|3049.05|3048.45|1923
1590628500000|2020-05-28 01:15:00|3049.55|3048.95|3048.8|3048.2|3049.55|3048.95|3047.3|3046.7|2517
1590628800000|2020-05-28 01:20:00|3048.55|3047.95|3047.3|3046.7|3049.05|3048.45|3047.3|3046.7|1150
1590629100000|2020-05-28 01:25:00|3047.42|3046.82|3048.8|3048.2|3049.05|3048.45|3047.05|3046.45|1530
1590629400000|2020-05-28 01:30:00|3048.92|3048.32|3052.55|3051.95|3053.3|3052.7|3048.55|3047.95|2616
1590629700000|2020-05-28 01:35:00|3052.8|3052.2|3051.3|3050.7|3053.3|3052.7|3051.3|3050.7|1606
1590630000000|2020-05-28 01:40:00|3051.55|3050.95|3054.05|3053.45|3054.05|3053.45|3051.42|3050.82|1363
1590630300000|2020-05-28 01:45:00|3054.17|3053.57|3052.92|3052.32|3054.17|3053.57|3052.05|3051.45|1024
1590630600000|2020-05-28 01:50:00|3052.8|3052.2|3056.3|3055.7|3057.55|3056.95|3052.67|3052.07|4249
1590630900000|2020-05-28 01:55:00|3056.05|3055.45|3054.05|3053.45|3056.8|3056.2|3053.8|3053.2|2444
1590631200000|2020-05-28 02:00:00|3054.3|3053.7|3054.3|3053.7|3054.8|3054.2|3053.05|3052.45|1382
1590631500000|2020-05-28 02:05:00|3054.17|3053.57|3054.05|3053.45|3055.05|3054.45|3053.55|3052.95|1033
1590631800000|2020-05-28 02:10:00|3054.17|3053.57|3054.8|3054.2|3056.05|3055.45|3054.17|3053.57|1160
1590632100000|2020-05-28 02:15:00|3054.92|3054.32|3056.17|3055.57|3057.05|3056.45|3053.3|3052.7|2170
1590632400000|2020-05-28 02:20:00|3056.05|3055.45|3053.8|3053.2|3056.55|3055.95|3053.3|3052.7|1293
1590632700000|2020-05-28 02:25:00|3053.92|3053.32|3052.55|3051.95|3054.05|3053.45|3051.3|3050.7|1668
1590633000000|2020-05-28 02:30:00|3052.42|3051.82|3050.3|3049.7|3052.55|3051.95|3049.8|3049.2|1986
1590633300000|2020-05-28 02:35:00|3050.42|3049.82|3050.3|3049.7|3051.3|3050.7|3050.05|3049.45|845
1590633600000|2020-05-28 02:40:00|3050.55|3049.95|3052.05|3051.45|3052.05|3051.45|3050.42|3049.82|834
1590633900000|2020-05-28 02:45:00|3051.8|3051.2|3050.42|3049.82|3052.05|3051.45|3049.05|3048.45|1322
1590634200000|2020-05-28 02:50:00|3050.3|3049.7|3049.05|3048.45|3050.8|3050.2|3048.8|3048.2|821
1590634500000|2020-05-28 02:55:00|3048.92|3048.32|3048.05|3047.45|3050.3|3049.7|3047.8|3047.2|1200
1590634800000|2020-05-28 03:00:00|3048.3|3047.7|3047.3|3046.7|3048.3|3047.7|3046.17|3045.57|1785
1590635100000|2020-05-28 03:05:00|3047.17|3046.57|3049.3|3048.7|3049.3|3048.7|3046.3|3045.7|1802
1590635400000|2020-05-28 03:10:00|3049.05|3048.45|3048.8|3048.2|3050.05|3049.45|3048.3|3047.7|1106
1590635700000|2020-05-28 03:15:00|3048.92|3048.32|3049.17|3048.57|3049.8|3049.2|3048.8|3048.2|719
1590636000000|2020-05-28 03:20:00|3049.3|3048.7|3047.55|3046.95|3050.3|3049.7|3046.8|3046.2|1336
1590636300000|2020-05-28 03:25:00|3047.42|3046.82|3047.05|3046.45|3048.3|3047.7|3046.55|3045.95|811
1590636600000|2020-05-28 03:30:00|3046.8|3046.2|3044.05|3043.45|3048.05|3047.45|3043.55|3042.95|2992
1590636900000|2020-05-28 03:35:00|3044.3|3043.7|3041.55|3040.95|3044.3|3043.7|3040.3|3039.7|4012
1590637200000|2020-05-28 03:40:00|3041.42|3040.82|3042.8|3042.2|3042.92|3042.32|3041.05|3040.45|1292
1590637500000|2020-05-28 03:45:00|3042.92|3042.32|3040.3|3039.7|3044.3|3043.7|3040.05|3039.45|2286
1590637800000|2020-05-28 03:50:00|3040.55|3039.95|3040.3|3039.7|3041.3|3040.7|3038.8|3038.2|2446
1590638100000|2020-05-28 03:55:00|3040.55|3039.95|3038.3|3037.7|3040.55|3039.95|3036.55|3035.95|4109
1590638400000|2020-05-28 04:00:00|3038.05|3037.45|3037.05|3036.45|3039.55|3038.95|3036.92|3036.32|1890
1590638700000|2020-05-28 04:05:00|3037.3|3036.7|3040.8|3040.2|3041.05|3040.45|3037.17|3036.57|2065
1590639000000|2020-05-28 04:10:00|3040.92|3040.32|3040.3|3039.7|3042.55|3041.95|3039.3|3038.7|1948
1590639300000|2020-05-28 04:15:00|3040.55|3039.95|3035.3|3034.7|3040.8|3040.2|3035.3|3034.7|1902
1590639600000|2020-05-28 04:20:00|3035.05|3034.45|3034.05|3033.45|3035.8|3035.2|3032.8|3032.2|2540
1590639900000|2020-05-28 04:25:00|3034.17|3033.57|3034.55|3033.95|3035.05|3034.45|3033.3|3032.7|1054
1590640200000|2020-05-28 04:30:00|3034.8|3034.2|3036.92|3036.32|3037.55|3036.95|3033.8|3033.2|1605
1590640500000|2020-05-28 04:35:00|3037.05|3036.45|3041.55|3040.95|3041.55|3040.95|3036.3|3035.7|2495
1590640800000|2020-05-28 04:40:00|3041.3|3040.7|3043.05|3042.45|3043.05|3042.45|3039.8|3039.2|1646
1590641100000|2020-05-28 04:45:00|3042.8|3042.2|3043.05|3042.45|3043.05|3042.45|3040.92|3040.32|1040
1590641400000|2020-05-28 04:50:00|3043.17|3042.57|3040.8|3040.2|3044.8|3044.2|3040.3|3039.7|2096
1590641700000|2020-05-28 04:55:00|3040.55|3039.95|3041.3|3040.7|3041.8|3041.2|3040.05|3039.45|885
1590642000000|2020-05-28 05:00:00|3041.55|3040.95|3044.05|3043.45|3044.05|3043.45|3037.05|3036.45|2504
1590642300000|2020-05-28 05:05:00|3043.55|3042.95|3044.8|3044.2|3046.3|3045.7|3042.8|3042.2|2028
1590642600000|2020-05-28 05:10:00|3044.92|3044.32|3048.05|3047.45|3048.55|3047.95|3043.17|3042.57|1998
1590642900000|2020-05-28 05:15:00|3047.8|3047.2|3048.3|3047.7|3049.05|3048.45|3046.8|3046.2|1621
1590643200000|2020-05-28 05:20:00|3048.17|3047.57|3048.55|3047.95|3049.05|3048.45|3046.67|3046.07|961
1590643500000|2020-05-28 05:25:00|3048.67|3048.07|3049.55|3048.95|3049.55|3048.95|3047.05|3046.45|1269
1590643800000|2020-05-28 05:30:00|3049.67|3049.07|3046.8|3046.2|3050.8|3050.2|3045.8|3045.2|1683
1590644100000|2020-05-28 05:35:00|3046.55|3045.95|3046.92|3046.32|3048.17|3047.57|3045.55|3044.95|1063
1590644400000|2020-05-28 05:40:00|3047.05|3046.45|3046.8|3046.2|3049.8|3049.2|3046.8|3046.2|1264
1590644700000|2020-05-28 05:45:00|3047.05|3046.45|3048.55|3047.95|3049.8|3049.2|3046.67|3046.07|1143
1590645000000|2020-05-28 05:50:00|3048.05|3047.45|3048.3|3047.7|3048.8|3048.2|3045.67|3045.07|1107
1590645300000|2020-05-28 05:55:00|3048.55|3047.95|3051.42|3050.82|3051.42|3050.82|3047.8|3047.2|1576
1590645600000|2020-05-28 06:00:00|3052.05|3051.45|3053.55|3052.95|3054.3|3053.7|3047.3|3046.7|4006
1590645900000|2020-05-28 06:05:00|3053.42|3052.82|3054.05|3053.45|3055.3|3054.7|3051.8|3051.2|3424
1590646200000|2020-05-28 06:10:00|3054.3|3053.7|3054.8|3054.2|3055.67|3055.07|3053.55|3052.95|2189
1590646500000|2020-05-28 06:15:00|3054.55|3053.95|3054.05|3053.45|3055.55|3054.95|3052.05|3051.45|2866
1590646800000|2020-05-28 06:20:00|3054.3|3053.7|3052.55|3051.95|3055.05|3054.45|3052.55|3051.95|1724
1590647100000|2020-05-28 06:25:00|3052.8|3052.2|3052.3|3051.7|3053.05|3052.45|3051.55|3050.95|1366
1590647400000|2020-05-28 06:30:00|3052.55|3051.95|3052.3|3051.7|3053.8|3053.2|3051.55|3050.95|1232
1590647700000|2020-05-28 06:35:00|3052.17|3051.57|3050.05|3049.45|3052.55|3051.95|3048.3|3047.7|2200
1590648000000|2020-05-28 06:40:00|3049.8|3049.2|3048.3|3047.7|3050.17|3049.57|3047.8|3047.2|1171
1590648300000|2020-05-28 06:45:00|3048.17|3047.57|3046.05|3045.45|3050.05|3049.45|3044.8|3044.2|1929
1590648600000|2020-05-28 06:50:00|3045.8|3045.2|3045.05|3044.45|3046.05|3045.45|3043.8|3043.2|1558
1590648900000|2020-05-28 06:55:00|3044.8|3044.2|3044.55|3043.95|3046.8|3046.2|3043.92|3043.32|1683
1590649200000|2020-05-28 07:00:00|3044.8|3044.2|3044.55|3043.95|3047.05|3046.45|3043.8|3043.2|3704
1590649500000|2020-05-28 07:05:00|3044.67|3044.07|3040.05|3039.45|3045.8|3045.2|3039.55|3038.95|3985
1590649800000|2020-05-28 07:10:00|3040.3|3039.7|3041.8|3041.2|3041.8|3041.2|3038.3|3037.7|4012
1590650100000|2020-05-28 07:15:00|3041.92|3041.32|3040.3|3039.7|3042.05|3041.45|3035.92|3035.32|3608
1590650400000|2020-05-28 07:20:00|3040.42|3039.82|3044.55|3043.95|3044.8|3044.2|3038.3|3037.7|3103
1590650700000|2020-05-28 07:25:00|3044.67|3044.07|3044.55|3043.95|3044.67|3044.07|3041.55|3040.95|2217
1590651000000|2020-05-28 07:30:00|3044.8|3044.2|3044.3|3043.7|3047.55|3046.95|3042.05|3041.45|4054
1590651300000|2020-05-28 07:35:00|3044.55|3043.95|3046.55|3045.95|3048.55|3047.95|3044.05|3043.45|3909
1590651600000|2020-05-28 07:40:00|3046.67|3046.07|3046.3|3045.7|3047.8|3047.2|3042.55|3041.95|4070
1590651900000|2020-05-28 07:45:00|3046.42|3045.82|3049.55|3048.95|3049.55|3048.95|3045.55|3044.95|3974
1590652200000|2020-05-28 07:50:00|3049.8|3049.2|3050.55|3049.95|3052.3|3051.7|3048.3|3047.7|4297
1590652500000|2020-05-28 07:55:00|3050.67|3050.07|3048.55|3047.95|3051.05|3050.45|3047.8|3047.2|2962
1590652800000|2020-05-28 08:00:00|3048.67|3048.07|3050.3|3049.7|3051.3|3050.7|3047.92|3047.32|3248
1590653100000|2020-05-28 08:05:00|3050.42|3049.82|3048.3|3047.7|3051.05|3050.45|3047.17|3046.57|2246
1590653400000|2020-05-28 08:10:00|3048.05|3047.45|3051.8|3051.2|3051.8|3051.2|3047.05|3046.45|1686
1590653700000|2020-05-28 08:15:00|3051.67|3051.07|3047.8|3047.2|3051.8|3051.2|3046.8|3046.2|1976
1590654000000|2020-05-28 08:20:00|3048.05|3047.45|3044.3|3043.7|3048.8|3048.2|3043.8|3043.2|3410
1590654300000|2020-05-28 08:25:00|3044.42|3043.82|3041.8|3041.2|3045.17|3044.57|3040.92|3040.32|3083
1590654600000|2020-05-28 08:30:00|3041.67|3041.07|3040.05|3039.45|3042.3|3041.7|3038.8|3038.2|3583
1590654900000|2020-05-28 08:35:00|3039.92|3039.32|3043.55|3042.95|3043.8|3043.2|3039.8|3039.2|3422
1590655200000|2020-05-28 08:40:00|3043.42|3042.82|3044.55|3043.95|3045.42|3044.82|3041.55|3040.95|3726
1590655500000|2020-05-28 08:45:00|3044.8|3044.2|3043.55|3042.95|3045.55|3044.95|3042.8|3042.2|4276
1590655800000|2020-05-28 08:50:00|3043.8|3043.2|3040.55|3039.95|3046.05|3045.45|3039.55|3038.95|5960
1590656100000|2020-05-28 08:55:00|3040.42|3039.82|3042.05|3041.45|3042.8|3042.2|3039.55|3038.95|3106
1590656400000|2020-05-28 09:00:00|3042.3|3041.7|3042.3|3041.7|3042.8|3042.2|3040.3|3039.7|2211
1590656700000|2020-05-28 09:05:00|3042.55|3041.95|3044.3|3043.7|3046.8|3046.2|3040.92|3040.32|3406
1590657000000|2020-05-28 09:10:00|3044.42|3043.82|3046.55|3045.95|3047.3|3046.7|3043.55|3042.95|2214
1590657300000|2020-05-28 09:15:00|3047.05|3046.45|3047.55|3046.95|3049.05|3048.45|3046.55|3045.95|1575
1590657600000|2020-05-28 09:20:00|3047.67|3047.07|3047.55|3046.95|3049.3|3048.7|3046.8|3046.2|2287
1590657900000|2020-05-28 09:25:00|3047.67|3047.07|3045.05|3044.45|3047.8|3047.2|3045.05|3044.45|1320
1590658200000|2020-05-28 09:30:00|3045.3|3044.7|3043.55|3042.95|3047.05|3046.45|3043.55|3042.95|1551
1590658500000|2020-05-28 09:35:00|3043.3|3042.7|3044.05|3043.45|3044.8|3044.2|3042.17|3041.57|1317
1590658800000|2020-05-28 09:40:00|3044.17|3043.57|3042.55|3041.95|3044.3|3043.7|3042.05|3041.45|1431
1590659100000|2020-05-28 09:45:00|3042.3|3041.7|3040.8|3040.2|3043.05|3042.45|3039.8|3039.2|1444
1590659400000|2020-05-28 09:50:00|3040.67|3040.07|3035.92|3035.32|3040.67|3040.07|3032.55|3031.95|5963
1590659700000|2020-05-28 09:55:00|3035.8|3035.2|3035.8|3035.2|3037.8|3037.2|3035.55|3034.95|2185
1590660000000|2020-05-28 10:00:00|3035.55|3034.95|3035.42|3034.82|3038.55|3037.95|3034.8|3034.2|3114
1590660300000|2020-05-28 10:05:00|3035.3|3034.7|3039.3|3038.7|3039.3|3038.7|3034.55|3033.95|3434
1590660600000|2020-05-28 10:10:00|3039.55|3038.95|3037.8|3037.2|3039.55|3038.95|3037.3|3036.7|1748
1590660900000|2020-05-28 10:15:00|3037.55|3036.95|3037.55|3036.95|3040.05|3039.45|3036.3|3035.7|1716
1590661200000|2020-05-28 10:20:00|3037.3|3036.7|3038.8|3038.2|3038.92|3038.32|3035.05|3034.45|2505
1590661500000|2020-05-28 10:25:00|3039.05|3038.45|3040.8|3040.2|3041.3|3040.7|3038.55|3037.95|1680
1590661800000|2020-05-28 10:30:00|3040.67|3040.07|3041.3|3040.7|3042.05|3041.45|3040.3|3039.7|1256
1590662100000|2020-05-28 10:35:00|3041.05|3040.45|3040.8|3040.2|3041.8|3041.2|3040.3|3039.7|1123
1590662400000|2020-05-28 10:40:00|3040.67|3040.07|3041.05|3040.45|3041.3|3040.7|3037.05|3036.45|2561
1590662700000|2020-05-28 10:45:00|3040.8|3040.2|3043.3|3042.7|3045.05|3044.45|3040.8|3040.2|2989
1590663000000|2020-05-28 10:50:00|3043.17|3042.57|3045.05|3044.45|3045.3|3044.7|3043.17|3042.57|1151
1590663300000|2020-05-28 10:55:00|3044.92|3044.32|3043.8|3043.2|3045.3|3044.7|3042.55|3041.95|1311
1590663600000|2020-05-28 11:00:00|3044.3|3043.7|3042.8|3042.2|3045.3|3044.7|3042.05|3041.45|1754
1590663900000|2020-05-28 11:05:00|3042.55|3041.95|3043.05|3042.45|3046.8|3046.2|3042.3|3041.7|2815
1590664200000|2020-05-28 11:10:00|3043.17|3042.57|3042.3|3041.7|3043.8|3043.2|3041.8|3041.2|1955
1590664500000|2020-05-28 11:15:00|3042.55|3041.95|3040.55|3039.95|3043.55|3042.95|3039.55|3038.95|2484
1590664800000|2020-05-28 11:20:00|3040.3|3039.7|3042.8|3042.2|3044.3|3043.7|3039.55|3038.95|2294
1590665100000|2020-05-28 11:25:00|3042.55|3041.95|3046.8|3046.2|3047.3|3046.7|3042.55|3041.95|2558
1590665400000|2020-05-28 11:30:00|3047.05|3046.45|3049.05|3048.45|3050.3|3049.7|3045.67|3045.07|2959
1590665700000|2020-05-28 11:35:00|3049.3|3048.7|3047.55|3046.95|3049.8|3049.2|3047.55|3046.95|2558
1590666000000|2020-05-28 11:40:00|3047.42|3046.82|3047.3|3046.7|3049.8|3049.2|3047.05|3046.45|2883
1590666300000|2020-05-28 11:45:00|3047.55|3046.95|3046.05|3045.45|3048.55|3047.95|3045.8|3045.2|1964
1590666600000|2020-05-28 11:50:00|3045.8|3045.2|3047.05|3046.45|3049.3|3048.7|3045.8|3045.2|1997
1590666900000|2020-05-28 11:55:00|3047.17|3046.57|3045.05|3044.45|3048.05|3047.45|3044.8|3044.2|2420
1590667200000|2020-05-28 12:00:00|3045.3|3044.7|3045.3|3044.7|3046.05|3045.45|3043.05|3042.45|4119
1590667500000|2020-05-28 12:05:00|3045.55|3044.95|3042.55|3041.95|3045.55|3044.95|3041.8|3041.2|3686
1590667800000|2020-05-28 12:10:00|3042.42|3041.82|3046.3|3045.7|3046.3|3045.7|3040.8|3040.2|3521
1590668100000|2020-05-28 12:15:00|3046.05|3045.45|3043.8|3043.2|3047.05|3046.45|3043.3|3042.7|2944
1590668400000|2020-05-28 12:20:00|3044.05|3043.45|3042.55|3041.95|3044.05|3043.45|3041.55|3040.95|3028
1590668700000|2020-05-28 12:25:00|3042.42|3041.82|3041.3|3040.7|3043.55|3042.95|3040.8|3040.2|2550
1590669000000|2020-05-28 12:30:00|3041.8|3041.2|3044.3|3043.7|3044.92|3044.32|3039.55|3038.95|7932
1590669300000|2020-05-28 12:35:00|3044.05|3043.45|3043.05|3042.45|3048.55|3047.95|3042.3|3041.7|8079
1590669600000|2020-05-28 12:40:00|3043.3|3042.7|3042.55|3041.95|3044.67|3044.07|3042.05|3041.45|5396
1590669900000|2020-05-28 12:45:00|3042.3|3041.7|3043.3|3042.7|3044.55|3043.95|3041.05|3040.45|7462
1590670200000|2020-05-28 12:50:00|3043.05|3042.45|3045.3|3044.7|3046.55|3045.95|3042.8|3042.2|5595
1590670500000|2020-05-28 12:55:00|3045.55|3044.95|3048.05|3047.45|3050.05|3049.45|3043.8|3043.2|8944
1590670800000|2020-05-28 13:00:00|3047.8|3047.2|3052.67|3052.07|3053.3|3052.7|3047.3|3046.7|10731
1590671100000|2020-05-28 13:05:00|3052.55|3051.95|3051.05|3050.45|3053.3|3052.7|3051.05|3050.45|6319
1590671400000|2020-05-28 13:10:00|3051.3|3050.7|3050.3|3049.7|3051.55|3050.95|3049.55|3048.95|5314
1590671700000|2020-05-28 13:15:00|3050.55|3049.95|3051.05|3050.45|3052.8|3052.2|3049.55|3048.95|6550
1590672000000|2020-05-28 13:20:00|3050.8|3050.2|3048.55|3047.95|3050.8|3050.2|3048.3|3047.7|5348
1590672300000|2020-05-28 13:25:00|3048.42|3047.82|3048.05|3047.45|3049.55|3048.95|3047.55|3046.95|6901
1590672600000|2020-05-28 13:30:00|3047.95|3047.55|3040.7|3040.3|3049.7|3049.3|3037.95|3037.55|42757
1590672900000|2020-05-28 13:35:00|3040.95|3040.55|3034.7|3034.3|3044.95|3044.55|3034.45|3034.05|38256
1590673200000|2020-05-28 13:40:00|3035.2|3034.8|3043.21|3042.81|3043.96|3043.56|3034.45|3034.05|30288
1590673500000|2020-05-28 13:45:00|3043.46|3043.06|3037.58|3037.18|3043.71|3043.31|3037.21|3036.81|25400
1590673800000|2020-05-28 13:50:00|3037.71|3037.31|3043.21|3042.81|3045.21|3044.81|3036.96|3036.56|23069
1590674100000|2020-05-28 13:55:00|3042.71|3042.31|3042.46|3042.06|3042.96|3042.56|3038.96|3038.56|15685
1590674400000|2020-05-28 14:00:00|3042.71|3042.31|3041.46|3041.06|3043.71|3043.31|3037.71|3037.31|20483
1590674700000|2020-05-28 14:05:00|3041.58|3041.18|3045.71|3045.31|3047.71|3047.31|3040.71|3040.31|18634
1590675000000|2020-05-28 14:10:00|3045.59|3045.19|3046.09|3045.69|3050.09|3049.69|3044.84|3044.44|19280
1590675300000|2020-05-28 14:15:00|3046.34|3045.94|3040.09|3039.69|3046.59|3046.19|3038.59|3038.19|25180
1590675600000|2020-05-28 14:20:00|3039.84|3039.44|3043.34|3042.94|3045.84|3045.44|3039.34|3038.94|16772
1590675900000|2020-05-28 14:25:00|3043.21|3042.81|3045.34|3044.94|3046.84|3046.44|3042.34|3041.94|13306
1590676200000|2020-05-28 14:30:00|3045.59|3045.19|3045.09|3044.69|3046.59|3046.19|3042.34|3041.94|14331
1590676500000|2020-05-28 14:35:00|3045.34|3044.94|3047.34|3046.94|3047.59|3047.19|3044.09|3043.69|16543
1590676800000|2020-05-28 14:40:00|3047.21|3046.81|3051.09|3050.69|3051.59|3051.19|3046.59|3046.19|17678
1590677100000|2020-05-28 14:45:00|3051.34|3050.94|3051.09|3050.69|3052.59|3052.19|3050.59|3050.19|12130
1590677400000|2020-05-28 14:50:00|3050.84|3050.44|3050.59|3050.19|3052.09|3051.69|3049.34|3048.94|13013
1590677700000|2020-05-28 14:55:00|3050.34|3049.94|3051.84|3051.44|3052.71|3052.31|3049.59|3049.19|12286
1590678000000|2020-05-28 15:00:00|3051.59|3051.19|3050.59|3050.19|3052.84|3052.44|3048.34|3047.94|17923
1590678300000|2020-05-28 15:05:00|3050.84|3050.44|3046.34|3045.94|3054.34|3053.94|3046.34|3045.94|20934
1590678600000|2020-05-28 15:10:00|3046.59|3046.19|3050.84|3050.44|3051.09|3050.69|3046.09|3045.69|15942
1590678900000|2020-05-28 15:15:00|3050.96|3050.56|3051.34|3050.94|3051.84|3051.44|3049.34|3048.94|9205
1590679200000|2020-05-28 15:20:00|3051.09|3050.69|3048.09|3047.69|3051.34|3050.94|3046.59|3046.19|12808
1590679500000|2020-05-28 15:25:00|3047.84|3047.44|3053.59|3053.19|3053.59|3053.19|3047.09|3046.69|14948
1590679800000|2020-05-28 15:30:00|3053.84|3053.44|3049.34|3048.94|3054.34|3053.94|3049.34|3048.94|18036
1590680100000|2020-05-28 15:35:00|3049.09|3048.69|3049.34|3048.94|3052.34|3051.94|3048.84|3048.44|11028
1590680400000|2020-05-28 15:40:00|3049.09|3048.69|3051.09|3050.69|3051.59|3051.19|3046.59|3046.19|16386
1590680700000|2020-05-28 15:45:00|3051.34|3050.94|3052.34|3051.94|3053.21|3052.81|3049.84|3049.44|8630
1590681000000|2020-05-28 15:50:00|3052.59|3052.19|3054.09|3053.69|3054.34|3053.94|3051.84|3051.44|8043
1590681300000|2020-05-28 15:55:00|3054.34|3053.94|3056.34|3055.94|3056.34|3055.94|3053.34|3052.94|12407
1590681600000|2020-05-28 16:00:00|3056.09|3055.69|3054.84|3054.44|3057.09|3056.69|3053.59|3053.19|12156
1590681900000|2020-05-28 16:05:00|3054.59|3054.19|3057.34|3056.94|3058.34|3057.94|3054.59|3054.19|11303
1590682200000|2020-05-28 16:10:00|3057.09|3056.69|3056.34|3055.94|3058.34|3057.94|3056.09|3055.69|8453
1590682500000|2020-05-28 16:15:00|3056.59|3056.19|3056.59|3056.19|3057.84|3057.44|3055.59|3055.19|6284
1590682800000|2020-05-28 16:20:00|3056.84|3056.44|3056.84|3056.44|3057.59|3057.19|3056.09|3055.69|5559
1590683100000|2020-05-28 16:25:00|3056.96|3056.56|3055.09|3054.69|3057.59|3057.19|3053.09|3052.69|11146
1590683400000|2020-05-28 16:30:00|3055.21|3054.81|3056.34|3055.94|3057.09|3056.69|3054.09|3053.69|11864
1590683700000|2020-05-28 16:35:00|3056.09|3055.69|3061.34|3060.94|3061.59|3061.19|3056.09|3055.69|18389
1590684000000|2020-05-28 16:40:00|3061.09|3060.69|3062.84|3062.44|3063.59|3063.19|3061.09|3060.69|15311
1590684300000|2020-05-28 16:45:00|3063.09|3062.69|3063.59|3063.19|3063.84|3063.44|3062.09|3061.69|8581
1590684600000|2020-05-28 16:50:00|3063.71|3063.31|3064.34|3063.94|3065.09|3064.69|3062.59|3062.19|9800
1590684900000|2020-05-28 16:55:00|3064.09|3063.69|3063.8|3063.4|3064.84|3064.44|3063.34|3062.94|8625
1590685200000|2020-05-28 17:00:00|3064.05|3063.65|3066.05|3065.65|3066.55|3066.15|3064.05|3063.65|10366
1590685500000|2020-05-28 17:05:00|3065.8|3065.4|3065.05|3064.65|3066.05|3065.65|3064.05|3063.65|8740
1590685800000|2020-05-28 17:10:00|3064.8|3064.4|3065.8|3065.4|3066.8|3066.4|3063.8|3063.4|8000
1590686100000|2020-05-28 17:15:00|3065.55|3065.15|3064.3|3063.9|3066.55|3066.15|3064.3|3063.9|6491
1590686400000|2020-05-28 17:20:00|3064.55|3064.15|3066.05|3065.65|3066.05|3065.65|3063.67|3063.27|8149
1590686700000|2020-05-28 17:25:00|3065.92|3065.52|3067.55|3067.15|3068.05|3067.65|3064.55|3064.15|10254
1590687000000|2020-05-28 17:30:00|3067.3|3066.9|3067.3|3066.9|3067.8|3067.4|3066.3|3065.9|5270
1590687300000|2020-05-28 17:35:00|3067.05|3066.65|3068.3|3067.9|3068.55|3068.15|3066.3|3065.9|7419
1590687600000|2020-05-28 17:40:00|3068.55|3068.15|3068.05|3067.65|3068.67|3068.27|3067.55|3067.15|4827
1590687900000|2020-05-28 17:45:00|3068.17|3067.77|3066.55|3066.15|3068.8|3068.4|3066.3|3065.9|8341
1590688200000|2020-05-28 17:50:00|3066.8|3066.4|3066.3|3065.9|3067.05|3066.65|3063.55|3063.15|17971
1590688500000|2020-05-28 17:55:00|3066.55|3066.15|3065.8|3065.4|3069.55|3069.15|3064.55|3064.15|15040
1590688800000|2020-05-28 18:00:00|3066.05|3065.65|3065.05|3064.65|3067.8|3067.4|3065.05|3064.65|10738
1590689100000|2020-05-28 18:05:00|3065.3|3064.9|3062.8|3062.4|3065.8|3065.4|3062.8|3062.4|10673
1590689400000|2020-05-28 18:10:00|3062.55|3062.15|3063.3|3062.9|3063.8|3063.4|3061.55|3061.15|11857
1590689700000|2020-05-28 18:15:00|3063.05|3062.65|3065.55|3065.15|3066.8|3066.4|3063.05|3062.65|9589
1590690000000|2020-05-28 18:20:00|3065.3|3064.9|3064.3|3063.9|3067.05|3066.65|3063.8|3063.4|6577
1590690300000|2020-05-28 18:25:00|3064.05|3063.65|3061.05|3060.65|3065.3|3064.9|3059.8|3059.4|15988
1590690600000|2020-05-28 18:30:00|3061.3|3060.9|3062.8|3062.4|3063.3|3062.9|3060.8|3060.4|11025
1590690900000|2020-05-28 18:35:00|3063.05|3062.65|3060.8|3060.4|3064.3|3063.9|3059.92|3059.52|11773
1590691200000|2020-05-28 18:40:00|3061.05|3060.65|3057.05|3056.65|3061.55|3061.15|3056.3|3055.9|14832
1590691500000|2020-05-28 18:45:00|3056.8|3056.4|3058.8|3058.4|3059.05|3058.65|3056.8|3056.4|10915
1590691800000|2020-05-28 18:50:00|3058.67|3058.27|3057.55|3057.15|3060.05|3059.65|3056.55|3056.15|9885
1590692100000|2020-05-28 18:55:00|3057.8|3057.4|3060.8|3060.4|3061.3|3060.9|3055.8|3055.4|12643
1590692400000|2020-05-28 19:00:00|3060.55|3060.15|3063.05|3062.65|3063.55|3063.15|3060.05|3059.65|12216
1590692700000|2020-05-28 19:05:00|3062.8|3062.4|3060.55|3060.15|3063.42|3063.02|3060.55|3060.15|11825
1590693000000|2020-05-28 19:10:00|3060.8|3060.4|3065.3|3064.9|3065.3|3064.9|3058.55|3058.15|16394
1590693300000|2020-05-28 19:15:00|3064.8|3064.4|3049.8|3049.4|3065.55|3065.15|3049.55|3049.15|44306
1590693600000|2020-05-28 19:20:00|3050.05|3049.65|3051.55|3051.15|3053.05|3052.65|3047.55|3047.15|25574
1590693900000|2020-05-28 19:25:00|3051.8|3051.4|3045.3|3044.9|3054.3|3053.9|3044.8|3044.4|22474
1590694200000|2020-05-28 19:30:00|3045.55|3045.15|3041.8|3041.4|3048.05|3047.65|3038.3|3037.9|35593
1590694500000|2020-05-28 19:35:00|3042.05|3041.65|3043.05|3042.65|3045.55|3045.15|3038.8|3038.4|26802
1590694800000|2020-05-28 19:40:00|3042.8|3042.4|3039.3|3038.9|3042.8|3042.4|3038.05|3037.65|25103
1590695100000|2020-05-28 19:45:00|3039.05|3038.65|3029.05|3028.65|3040.8|3040.4|3028.8|3028.4|39581
1590695400000|2020-05-28 19:50:00|3029.17|3028.77|3026.76|3026.36|3030.26|3029.86|3023.76|3023.36|67781
1590695700000|2020-05-28 19:55:00|3027.01|3026.61|3030.76|3030.36|3035.76|3035.36|3027.01|3026.61|93154
1590696000000|2020-05-28 20:00:00|3030.27|3029.87|3039.37|3038.77|3039.37|3038.77|3030.27|3029.77|36865
1590696300000|2020-05-28 20:05:00|3039.12|3038.52|3038.87|3038.27|3040.37|3039.77|3038.12|3037.52|14126
1590696600000|2020-05-28 20:10:00|3039.12|3038.52|3041.94|3040.44|3042.12|3041.52|3038.37|3037.77|11318
1590696900000|2020-05-28 20:15:00|3041.96|3040.46|3040.7|3039.2|3042|3040.5|3040.7|3039.2|36
1590697200000|2020-05-28 20:20:00|3040.67|3039.17|3037.57|3036.07|3040.67|3039.17|3037.53|3036.03|0
1590697500000|2020-05-28 20:25:00|3037.6|3036.1|3039.86|3038.36|3039.86|3038.36|3037.35|3035.85|0
1590697800000|2020-05-28 20:30:00|3040.49|3039.89|3039.49|3038.89|3040.99|3040.39|3038.24|3037.64|3349
1590698100000|2020-05-28 20:35:00|3039.24|3038.64|3039.24|3038.64|3040.49|3039.89|3038.99|3038.39|1293
1590698400000|2020-05-28 20:40:00|3039.49|3038.89|3039.24|3038.64|3039.99|3039.39|3038.74|3038.14|1035
1590698700000|2020-05-28 20:45:00|3039.49|3038.89|3040.74|3040.14|3040.99|3040.39|3038.99|3038.39|934
1590699000000|2020-05-28 20:50:00|3040.99|3040.39|3042.24|3041.64|3042.74|3042.14|3040.74|3040.14|1840
1590699300000|2020-05-28 20:55:00|3041.99|3041.39|3041.47|3039.97|3042.24|3041.64|3040.49|3039.89|1344
1590699600000|2020-05-28 21:00:00|3041.58|3040.08|3041.4|3039.9|3042.05|3040.55|3041.4|3039.9|1
1590699900000|2020-05-28 21:05:00|3041.33|3039.83|3041.29|3039.79|3041.91|3040.41|3041.07|3039.57|0
1590700200000|2020-05-28 21:10:00|3041.62|3040.12|3041.42|3039.92|3041.74|3040.24|3041.34|3039.84|0
1590700500000|2020-05-28 21:15:00|3041.45|3039.95|3041.34|3039.84|3041.85|3040.35|3041.16|3039.66|0
1590700800000|2020-05-28 21:20:00|3041.38|3039.88|3041.34|3039.84|3041.38|3039.88|3041.09|3039.59|0
1590701100000|2020-05-28 21:25:00|3041.53|3040.03|3041.05|3039.55|3041.6|3040.1|3040.47|3038.97|0
1590701400000|2020-05-28 21:30:00|3040.87|3039.37|3040.51|3039.01|3041.16|3039.66|3040.21|3038.71|0
1590701700000|2020-05-28 21:35:00|3040.21|3038.71|3040.69|3039.19|3040.72|3039.22|3040.21|3038.71|0
1590702000000|2020-05-28 21:40:00|3041.13|3039.63|3040.8|3039.3|3041.16|3039.66|3040.51|3039.01|0
1590702300000|2020-05-28 21:45:00|3040.83|3039.33|3040.54|3039.04|3041.05|3039.55|3040.21|3038.71|0
1590702600000|2020-05-28 21:50:00|3040.36|3038.86|3039.96|3038.46|3040.51|3039.01|3039.96|3038.46|0
1590702900000|2020-05-28 21:55:00|3040|3038.5|3039.34|3037.84|3040.11|3038.61|3039.34|3037.84|0
1590703200000|2020-05-28 22:00:00|3039.49|3038.89|3038.12|3037.52|3040.74|3040.14|3037.37|3036.77|1860
1590703500000|2020-05-28 22:05:00|3038.24|3037.64|3039.49|3038.89|3042.24|3041.64|3037.87|3037.27|1170
1590703800000|2020-05-28 22:10:00|3039.62|3039.02|3034.87|3034.27|3039.62|3039.02|3033.24|3032.64|2495
1590704100000|2020-05-28 22:15:00|3035.24|3034.64|3037.87|3037.27|3039.62|3039.02|3035.12|3034.52|1310
1590704400000|2020-05-28 22:20:00|3038.12|3037.52|3037.62|3037.02|3038.62|3038.02|3036.62|3036.02|611
1590704700000|2020-05-28 22:25:00|3037.37|3036.77|3039.37|3038.77|3040.62|3040.02|3036.87|3036.27|718
1590705000000|2020-05-28 22:30:00|3039.24|3038.64|3039.62|3039.02|3041.62|3041.02|3039.24|3038.64|703
1590705300000|2020-05-28 22:35:00|3039.49|3038.89|3040.49|3039.89|3041.37|3040.77|3039.49|3038.89|450
1590705600000|2020-05-28 22:40:00|3040.62|3040.02|3040.37|3039.77|3040.87|3040.27|3039.12|3038.52|385
1590705900000|2020-05-28 22:45:00|3040.62|3040.02|3037.37|3036.77|3040.62|3040.02|3036.62|3036.02|836
1590706200000|2020-05-28 22:50:00|3037.24|3036.64|3037.62|3037.02|3038.62|3038.02|3036.62|3036.02|398
1590706500000|2020-05-28 22:55:00|3038.12|3037.52|3036.62|3036.02|3038.37|3037.77|3035.87|3035.27|880
1590706800000|2020-05-28 23:00:00|3036.49|3035.89|3037.87|3037.27|3038.12|3037.52|3036.37|3035.77|416
1590707100000|2020-05-28 23:05:00|3037.74|3037.14|3039.24|3038.64|3039.87|3039.27|3036.12|3035.52|769
1590707400000|2020-05-28 23:10:00|3039.12|3038.52|3038.37|3037.77|3039.87|3039.27|3037.87|3037.27|708
1590707700000|2020-05-28 23:15:00|3038.62|3038.02|3037.87|3037.27|3038.62|3038.02|3037.37|3036.77|284
1590708000000|2020-05-28 23:20:00|3037.99|3037.39|3036.49|3035.89|3038.24|3037.64|3036.37|3035.77|576
1590708300000|2020-05-28 23:25:00|3036.62|3036.02|3034.37|3033.77|3036.62|3036.02|3032.12|3031.52|1951
1590708600000|2020-05-28 23:30:00|3034.24|3033.64|3031.87|3031.27|3035.87|3035.27|3031.62|3031.02|1116
1590708900000|2020-05-28 23:35:00|3031.74|3031.14|3032.12|3031.52|3033.37|3032.77|3031.62|3031.02|484
1590709200000|2020-05-28 23:40:00|3032.24|3031.64|3029.62|3029.02|3032.99|3032.39|3028.99|3028.39|1660
1590709500000|2020-05-28 23:45:00|3030.24|3029.64|3031.24|3030.64|3031.37|3030.77|3029.99|3029.39|974
1590709800000|2020-05-28 23:50:00|3031.12|3030.52|3031.62|3031.02|3031.62|3031.02|3029.37|3028.77|939
1590710100000|2020-05-28 23:55:00|3031.37|3030.77|3028.62|3028.02|3032.12|3031.52|3027.87|3027.27|1499
1590710400000|2020-05-29 00:00:00|3028.87|3028.27|3030.24|3029.64|3030.87|3030.27|3026.87|3026.27|2527
1590710700000|2020-05-29 00:05:00|3030.12|3029.52|3030.49|3029.89|3031.99|3031.39|3029.62|3029.02|1959
1590711000000|2020-05-29 00:10:00|3030.37|3029.77|3027.49|3026.89|3031.87|3031.27|3026.37|3025.77|1741
1590711300000|2020-05-29 00:15:00|3027.62|3027.02|3026.87|3026.27|3029.37|3028.77|3025.87|3025.27|1780
1590711600000|2020-05-29 00:20:00|3026.99|3026.39|3030.12|3029.52|3031.12|3030.52|3026.99|3026.39|1863
1590711900000|2020-05-29 00:25:00|3029.99|3029.39|3030.37|3029.77|3032.87|3032.27|3029.99|3029.39|1663
1590712200000|2020-05-29 00:30:00|3030.49|3029.89|3028.37|3027.77|3032.62|3032.02|3028.12|3027.52|1864
1590712500000|2020-05-29 00:35:00|3028.62|3028.02|3029.12|3028.52|3029.62|3029.02|3027.37|3026.77|851
1590712800000|2020-05-29 00:40:00|3029.24|3028.64|3026.37|3025.77|3031.12|3030.52|3026.37|3025.77|1105
1590713100000|2020-05-29 00:45:00|3026.24|3025.64|3027.87|3027.27|3029.12|3028.52|3026.24|3025.64|1154
1590713400000|2020-05-29 00:50:00|3027.99|3027.39|3024.99|3024.39|3028.62|3028.02|3024.12|3023.52|1881
1590713700000|2020-05-29 00:55:00|3024.62|3024.02|3018.87|3018.27|3024.62|3024.02|3016.49|3015.89|7150
1590714000000|2020-05-29 01:00:00|3018.37|3017.77|3020.37|3019.77|3022.12|3021.52|3018.37|3017.77|2229
1590714300000|2020-05-29 01:05:00|3020.62|3020.02|3019.87|3019.27|3021.12|3020.52|3018.12|3017.52|1879
1590714600000|2020-05-29 01:10:00|3019.62|3019.02|3017.87|3017.27|3020.37|3019.77|3016.37|3015.77|2584
1590714900000|2020-05-29 01:15:00|3017.74|3017.14|3018.12|3017.52|3019.87|3019.27|3014.87|3014.27|3468
1590715200000|2020-05-29 01:20:00|3018.24|3017.64|3022.62|3022.02|3022.87|3022.27|3017.87|3017.27|2241
1590715500000|2020-05-29 01:25:00|3022.49|3021.89|3023.62|3023.02|3024.24|3023.64|3021.37|3020.77|1541
1590715800000|2020-05-29 01:30:00|3023.87|3023.27|3024.62|3024.02|3026.37|3025.77|3022.37|3021.77|2744
1590716100000|2020-05-29 01:35:00|3024.87|3024.27|3025.99|3025.39|3026.87|3026.27|3023.87|3023.27|1778
1590716400000|2020-05-29 01:40:00|3025.87|3025.27|3023.87|3023.27|3026.87|3026.27|3023.37|3022.77|1272
1590716700000|2020-05-29 01:45:00|3024.12|3023.52|3029.37|3028.77|3030.37|3029.77|3024.12|3023.52|2366
1590717000000|2020-05-29 01:50:00|3029.49|3028.89|3029.74|3029.14|3030.87|3030.27|3028.87|3028.27|1562
1590717300000|2020-05-29 01:55:00|3029.62|3029.02|3029.62|3029.02|3031.12|3030.52|3029.12|3028.52|978
1590717600000|2020-05-29 02:00:00|3029.74|3029.14|3029.87|3029.27|3032.12|3031.52|3029.24|3028.64|1528
1590717900000|2020-05-29 02:05:00|3029.74|3029.14|3029.12|3028.52|3029.87|3029.27|3027.62|3027.02|1174
1590718200000|2020-05-29 02:10:00|3029.37|3028.77|3028.12|3027.52|3029.62|3029.02|3027.87|3027.27|671
1590718500000|2020-05-29 02:15:00|3027.99|3027.39|3030.12|3029.52|3031.49|3030.89|3025.87|3025.27|1756
1590718800000|2020-05-29 02:20:00|3030.37|3029.77|3029.62|3029.02|3031.37|3030.77|3029.37|3028.77|856
1590719100000|2020-05-29 02:25:00|3029.87|3029.27|3031.87|3031.27|3032.37|3031.77|3029.62|3029.02|1070
1590719400000|2020-05-29 02:30:00|3031.99|3031.39|3035.24|3034.64|3037.12|3036.52|3031.87|3031.27|3602
1590719700000|2020-05-29 02:35:00|3035.12|3034.52|3035.87|3035.27|3036.49|3035.89|3034.87|3034.27|1089
1590720000000|2020-05-29 02:40:00|3035.62|3035.02|3035.12|3034.52|3036.12|3035.52|3033.87|3033.27|1232
1590720300000|2020-05-29 02:45:00|3034.87|3034.27|3035.12|3034.52|3035.37|3034.77|3033.12|3032.52|867
1590720600000|2020-05-29 02:50:00|3035.37|3034.77|3034.87|3034.27|3035.87|3035.27|3033.62|3033.02|556
1590720900000|2020-05-29 02:55:00|3034.99|3034.39|3035.12|3034.52|3036.12|3035.52|3033.87|3033.27|752
1590721200000|2020-05-29 03:00:00|3035.24|3034.64|3032.12|3031.52|3035.87|3035.27|3031.99|3031.39|1268
1590721500000|2020-05-29 03:05:00|3031.87|3031.27|3030.87|3030.27|3032.12|3031.52|3030.62|3030.02|712
1590721800000|2020-05-29 03:10:00|3030.74|3030.14|3031.87|3031.27|3033.12|3032.52|3030.24|3029.64|933
1590722100000|2020-05-29 03:15:00|3031.74|3031.14|3030.62|3030.02|3031.87|3031.27|3030.12|3029.52|593
1590722400000|2020-05-29 03:20:00|3030.49|3029.89|3033.62|3033.02|3033.87|3033.27|3030.37|3029.77|611
1590722700000|2020-05-29 03:25:00|3033.49|3032.89|3031.62|3031.02|3033.62|3033.02|3031.37|3030.77|538
1590723000000|2020-05-29 03:30:00|3031.87|3031.27|3032.99|3032.39|3033.62|3033.02|3030.37|3029.77|696
1590723300000|2020-05-29 03:35:00|3032.87|3032.27|3031.12|3030.52|3033.12|3032.52|3030.87|3030.27|409
1590723600000|2020-05-29 03:40:00|3031.37|3030.77|3030.87|3030.27|3031.87|3031.27|3030.49|3029.89|313
1590723900000|2020-05-29 03:45:00|3030.74|3030.14|3029.87|3029.27|3030.87|3030.27|3028.87|3028.27|792
1590724200000|2020-05-29 03:50:00|3029.99|3029.39|3029.87|3029.27|3030.62|3030.02|3028.87|3028.27|333
1590724500000|2020-05-29 03:55:00|3029.99|3029.39|3030.12|3029.52|3030.62|3030.02|3027.62|3027.02|805
1590724800000|2020-05-29 04:00:00|3030.37|3029.77|3031.62|3031.02|3032.24|3031.64|3030.37|3029.77|731
1590725100000|2020-05-29 04:05:00|3031.87|3031.27|3031.62|3031.02|3032.87|3032.27|3030.87|3030.27|565
1590725400000|2020-05-29 04:10:00|3031.49|3030.89|3031.37|3030.77|3031.87|3031.27|3030.87|3030.27|442
1590725700000|2020-05-29 04:15:00|3031.12|3030.52|3028.62|3028.02|3031.62|3031.02|3027.62|3027.02|899
1590726000000|2020-05-29 04:20:00|3028.87|3028.27|3029.74|3029.14|3030.12|3029.52|3028.12|3027.52|702
1590726300000|2020-05-29 04:25:00|3029.87|3029.27|3025.87|3025.27|3029.99|3029.39|3025.87|3025.27|860
1590726600000|2020-05-29 04:30:00|3025.74|3025.14|3028.62|3028.02|3029.62|3029.02|3024.87|3024.27|1606
1590726900000|2020-05-29 04:35:00|3028.74|3028.14|3030.37|3029.77|3030.87|3030.27|3027.87|3027.27|732
1590727200000|2020-05-29 04:40:00|3030.49|3029.89|3031.12|3030.52|3031.12|3030.52|3029.87|3029.27|367
1590727500000|2020-05-29 04:45:00|3031.37|3030.77|3032.37|3031.77|3032.62|3032.02|3030.62|3030.02|545
1590727800000|2020-05-29 04:50:00|3032.24|3031.64|3033.37|3032.77|3034.12|3033.52|3032.12|3031.52|706
1590728100000|2020-05-29 04:55:00|3033.62|3033.02|3035.12|3034.52|3035.37|3034.77|3033.37|3032.77|765
1590728400000|2020-05-29 05:00:00|3035.37|3034.77|3034.37|3033.77|3035.62|3035.02|3033.87|3033.27|899
1590728700000|2020-05-29 05:05:00|3034.24|3033.64|3035.62|3035.02|3036.12|3035.52|3034.24|3033.64|768
1590729000000|2020-05-29 05:10:00|3035.87|3035.27|3036.37|3035.77|3037.37|3036.77|3035.62|3035.02|1193
1590729300000|2020-05-29 05:15:00|3036.49|3035.89|3034.62|3034.02|3036.87|3036.27|3034.37|3033.77|669
1590729600000|2020-05-29 05:20:00|3034.87|3034.27|3035.87|3035.27|3036.37|3035.77|3034.62|3034.02|471
1590729900000|2020-05-29 05:25:00|3035.74|3035.14|3033.99|3033.39|3035.87|3035.27|3033.62|3033.02|898
1590730200000|2020-05-29 05:30:00|3034.12|3033.52|3037.87|3037.27|3038.37|3037.77|3032.87|3032.27|2136
1590730500000|2020-05-29 05:35:00|3037.99|3037.39|3037.87|3037.27|3038.62|3038.02|3036.74|3036.14|1213
1590730800000|2020-05-29 05:40:00|3037.99|3037.39|3036.37|3035.77|3038.12|3037.52|3035.99|3035.39|1139
1590731100000|2020-05-29 05:45:00|3036.12|3035.52|3034.87|3034.27|3037.12|3036.52|3034.12|3033.52|1054
1590731400000|2020-05-29 05:50:00|3035.12|3034.52|3034.12|3033.52|3036.62|3036.02|3033.62|3033.02|801
1590731700000|2020-05-29 05:55:00|3033.99|3033.39|3031.99|3031.39|3035.87|3035.27|3031.99|3031.39|1738
1590732000000|2020-05-29 06:00:00|3032.24|3031.64|3037.62|3037.02|3038.12|3037.52|3031.62|3031.02|3213
1590732300000|2020-05-29 06:05:00|3037.87|3037.27|3028.62|3028.02|3037.99|3037.39|3027.37|3026.77|4047
1590732600000|2020-05-29 06:10:00|3028.37|3027.77|3029.12|3028.52|3029.87|3029.27|3027.87|3027.27|2698
1590732900000|2020-05-29 06:15:00|3029.24|3028.64|3028.37|3027.77|3030.24|3029.64|3027.62|3027.02|1613
1590733200000|2020-05-29 06:20:00|3028.49|3027.89|3028.12|3027.52|3029.62|3029.02|3026.37|3025.77|2251
1590733500000|2020-05-29 06:25:00|3027.87|3027.27|3028.62|3028.02|3029.37|3028.77|3027.12|3026.52|1283
1590733800000|2020-05-29 06:30:00|3028.49|3027.89|3025.12|3024.52|3028.62|3028.02|3022.87|3022.27|2520
1590734100000|2020-05-29 06:35:00|3025.24|3024.64|3025.12|3024.52|3025.37|3024.77|3022.37|3021.77|2167
1590734400000|2020-05-29 06:40:00|3025.24|3024.64|3024.74|3024.14|3026.24|3025.64|3023.12|3022.52|2224
1590734700000|2020-05-29 06:45:00|3024.87|3024.27|3028.87|3028.27|3029.12|3028.52|3023.87|3023.27|2271
1590735000000|2020-05-29 06:50:00|3028.99|3028.39|3028.62|3028.02|3029.12|3028.52|3027.12|3026.52|1217
1590735300000|2020-05-29 06:55:00|3028.87|3028.27|3028.87|3028.27|3029.62|3029.02|3028.37|3027.77|1461
1590735600000|2020-05-29 07:00:00|3029.12|3028.52|3029.12|3028.52|3032.37|3031.77|3025.49|3024.89|5374
1590735900000|2020-05-29 07:05:00|3028.87|3028.27|3029.87|3029.27|3030.37|3029.77|3026.62|3026.02|3096
1590736200000|2020-05-29 07:10:00|3029.99|3029.39|3025.87|3025.27|3030.37|3029.77|3023.87|3023.27|3438
1590736500000|2020-05-29 07:15:00|3026.12|3025.52|3027.37|3026.77|3030.87|3030.27|3024.12|3023.52|3220
1590736800000|2020-05-29 07:20:00|3027.24|3026.64|3032.37|3031.77|3033.24|3032.64|3026.62|3026.02|2493
1590737100000|2020-05-29 07:25:00|3032.62|3032.02|3030.62|3030.02|3035.12|3034.52|3028.87|3028.27|3446
1590737400000|2020-05-29 07:30:00|3030.37|3029.77|3030.37|3029.77|3031.87|3031.27|3028.87|3028.27|2824
1590737700000|2020-05-29 07:35:00|3030.12|3029.52|3029.12|3028.52|3031.12|3030.52|3028.12|3027.52|2731
1590738000000|2020-05-29 07:40:00|3028.87|3028.27|3025.49|3024.89|3028.87|3028.27|3022.87|3022.27|4417
1590738300000|2020-05-29 07:45:00|3025.37|3024.77|3021.12|3020.52|3026.99|3026.39|3020.87|3020.27|4592
1590738600000|2020-05-29 07:50:00|3021.37|3020.77|3021.37|3020.77|3023.12|3022.52|3020.37|3019.77|5078
1590738900000|2020-05-29 07:55:00|3021.62|3021.02|3022.24|3021.64|3022.49|3021.89|3018.87|3018.27|2791
1590739200000|2020-05-29 08:00:00|3022.37|3021.77|3017.87|3017.27|3023.12|3022.52|3017.12|3016.52|3657
1590739500000|2020-05-29 08:05:00|3017.62|3017.02|3018.37|3017.77|3018.87|3018.27|3016.87|3016.27|3534
1590739800000|2020-05-29 08:10:00|3018.24|3017.64|3021.49|3020.89|3022.62|3022.02|3017.87|3017.27|3797
1590740100000|2020-05-29 08:15:00|3021.62|3021.02|3022.62|3022.02|3023.12|3022.52|3020.37|3019.77|3895
1590740400000|2020-05-29 08:20:00|3022.37|3021.77|3020.87|3020.27|3024.87|3024.27|3018.12|3017.52|7723
1590740700000|2020-05-29 08:25:00|3020.62|3020.02|3021.37|3020.77|3022.12|3021.52|3019.87|3019.27|1584
1590741000000|2020-05-29 08:30:00|3021.49|3020.89|3024.37|3023.77|3024.37|3023.77|3020.49|3019.89|1837
1590741300000|2020-05-29 08:35:00|3024.49|3023.89|3024.87|3024.27|3025.87|3025.27|3023.62|3023.02|2360
1590741600000|2020-05-29 08:40:00|3025.12|3024.52|3025.12|3024.52|3025.37|3024.77|3023.12|3022.52|2068
1590741900000|2020-05-29 08:45:00|3024.87|3024.27|3023.12|3022.52|3025.62|3025.02|3021.12|3020.52|1935
1590742200000|2020-05-29 08:50:00|3023.37|3022.77|3022.37|3021.77|3024.62|3024.02|3021.87|3021.27|1774
1590742500000|2020-05-29 08:55:00|3022.12|3021.52|3023.37|3022.77|3024.62|3024.02|3021.87|3021.27|2055
1590742800000|2020-05-29 09:00:00|3023.62|3023.02|3022.12|3021.52|3024.37|3023.77|3020.87|3020.27|2708
1590743100000|2020-05-29 09:05:00|3021.87|3021.27|3025.87|3025.27|3025.87|3025.27|3020.62|3020.02|1970
1590743400000|2020-05-29 09:10:00|3026.62|3026.02|3026.37|3025.77|3027.37|3026.77|3026.37|3025.77|2423
1590743700000|2020-05-29 09:15:00|3026.24|3025.64|3027.87|3027.27|3028.12|3027.52|3025.87|3025.27|1463
1590744000000|2020-05-29 09:20:00|3027.62|3027.02|3027.62|3027.02|3028.12|3027.52|3025.62|3025.02|2158
1590744300000|2020-05-29 09:25:00|3027.87|3027.27|3027.24|3026.64|3028.12|3027.52|3026.37|3025.77|1335
1590744600000|2020-05-29 09:30:00|3027.37|3026.77|3026.62|3026.02|3027.87|3027.27|3025.37|3024.77|1745
1590744900000|2020-05-29 09:35:00|3026.74|3026.14|3026.12|3025.52|3026.74|3026.14|3024.37|3023.77|1876
1590745200000|2020-05-29 09:40:00|3026.24|3025.64|3026.62|3026.02|3028.24|3027.64|3024.87|3024.27|2265
1590745500000|2020-05-29 09:45:00|3026.74|3026.14|3025.62|3025.02|3026.87|3026.27|3024.99|3024.39|2343
1590745800000|2020-05-29 09:50:00|3025.87|3025.27|3030.87|3030.27|3031.37|3030.77|3024.49|3023.89|5581
1590746100000|2020-05-29 09:55:00|3031.12|3030.52|3033.12|3032.52|3033.62|3033.02|3030.37|3029.77|3053
1590746400000|2020-05-29 10:00:00|3033.37|3032.77|3034.87|3034.27|3035.87|3035.27|3032.12|3031.52|2994
1590746700000|2020-05-29 10:05:00|3034.74|3034.14|3036.12|3035.52|3037.12|3036.52|3033.87|3033.27|3173
1590747000000|2020-05-29 10:10:00|3036.37|3035.77|3033.37|3032.77|3036.37|3035.77|3032.99|3032.39|2498
1590747300000|2020-05-29 10:15:00|3033.12|3032.52|3033.62|3033.02|3034.12|3033.52|3032.62|3032.02|1980
1590747600000|2020-05-29 10:20:00|3033.87|3033.27|3031.87|3031.27|3033.87|3033.27|3031.62|3031.02|1313
1590747900000|2020-05-29 10:25:00|3032.12|3031.52|3033.87|3033.27|3034.37|3033.77|3031.62|3031.02|1615
1590748200000|2020-05-29 10:30:00|3033.74|3033.14|3033.12|3032.52|3035.12|3034.52|3032.62|3032.02|1281
1590748500000|2020-05-29 10:35:00|3032.87|3032.27|3034.12|3033.52|3034.62|3034.02|3031.87|3031.27|1845
1590748800000|2020-05-29 10:40:00|3034.37|3033.77|3031.87|3031.27|3035.37|3034.77|3031.87|3031.27|2286
1590749100000|2020-05-29 10:45:00|3031.74|3031.14|3032.12|3031.52|3032.87|3032.27|3031.62|3031.02|1568
1590749400000|2020-05-29 10:50:00|3031.99|3031.39|3032.12|3031.52|3032.37|3031.77|3031.37|3030.77|1343
1590749700000|2020-05-29 10:55:00|3032.24|3031.64|3034.62|3034.02|3034.87|3034.27|3031.62|3031.02|1580
1590750000000|2020-05-29 11:00:00|3034.49|3033.89|3035.12|3034.52|3036.37|3035.77|3034.37|3033.77|2089
1590750300000|2020-05-29 11:05:00|3034.99|3034.39|3034.12|3033.52|3035.37|3034.77|3034.12|3033.52|970
1590750600000|2020-05-29 11:10:00|3033.37|3032.77|3032.62|3032.02|3034.12|3033.52|3031.62|3031.02|1801
1590750900000|2020-05-29 11:15:00|3032.87|3032.27|3037.37|3036.77|3037.49|3036.89|3032.62|3032.02|3244
1590751200000|2020-05-29 11:20:00|3037.24|3036.64|3036.62|3036.02|3037.74|3037.14|3036.12|3035.52|2248
1590751500000|2020-05-29 11:25:00|3036.87|3036.27|3036.12|3035.52|3036.87|3036.27|3035.12|3034.52|1428
1590751800000|2020-05-29 11:30:00|3035.87|3035.27|3034.37|3033.77|3036.62|3036.02|3033.87|3033.27|1755
1590752100000|2020-05-29 11:35:00|3034.12|3033.52|3033.62|3033.02|3035.24|3034.64|3033.62|3033.02|1235
1590752400000|2020-05-29 11:40:00|3033.87|3033.27|3032.87|3032.27|3034.12|3033.52|3031.99|3031.39|2465
1590752700000|2020-05-29 11:45:00|3032.74|3032.14|3038.37|3037.77|3038.37|3037.77|3032.12|3031.52|4183
1590753000000|2020-05-29 11:50:00|3038.24|3037.64|3035.87|3035.27|3038.37|3037.77|3034.87|3034.27|3367
1590753300000|2020-05-29 11:55:00|3035.74|3035.14|3034.62|3034.02|3036.74|3036.14|3033.87|3033.27|2736
1590753600000|2020-05-29 12:00:00|3034.37|3033.77|3033.87|3033.27|3034.87|3034.27|3032.37|3031.77|3208
1590753900000|2020-05-29 12:05:00|3033.62|3033.02|3036.37|3035.77|3037.87|3037.27|3031.62|3031.02|7553
1590754200000|2020-05-29 12:10:00|3036.49|3035.89|3035.12|3034.52|3036.74|3036.14|3034.37|3033.77|2773
1590754500000|2020-05-29 12:15:00|3035.24|3034.64|3034.12|3033.52|3036.12|3035.52|3033.37|3032.77|1819
1590754800000|2020-05-29 12:20:00|3033.99|3033.39|3032.62|3032.02|3036.62|3036.02|3032.37|3031.77|3351
1590755100000|2020-05-29 12:25:00|3032.87|3032.27|3030.62|3030.02|3033.62|3033.02|3030.49|3029.89|4612
1590755400000|2020-05-29 12:30:00|3030.87|3030.27|3026.87|3026.27|3032.12|3031.52|3024.87|3024.27|5664
1590755700000|2020-05-29 12:35:00|3026.62|3026.02|3028.37|3027.77|3028.87|3028.27|3026.12|3025.52|4446
1590756000000|2020-05-29 12:40:00|3028.12|3027.52|3029.37|3028.77|3030.12|3029.52|3028.12|3027.52|4260
1590756300000|2020-05-29 12:45:00|3028.87|3028.27|3027.87|3027.27|3030.12|3029.52|3024.62|3024.02|8815
1590756600000|2020-05-29 12:50:00|3028.12|3027.52|3029.99|3029.39|3030.37|3029.77|3026.99|3026.39|4452
1590756900000|2020-05-29 12:55:00|3030.12|3029.52|3026.87|3026.27|3030.12|3029.52|3025.87|3025.27|3353
1590757200000|2020-05-29 13:00:00|3026.37|3025.77|3024.37|3023.77|3028.12|3027.52|3023.62|3023.02|8196
1590757500000|2020-05-29 13:05:00|3024.12|3023.52|3023.87|3023.27|3025.62|3025.02|3022.87|3022.27|5640
1590757800000|2020-05-29 13:10:00|3023.62|3023.02|3024.12|3023.52|3025.12|3024.52|3021.37|3020.77|5500
1590758100000|2020-05-29 13:15:00|3024.24|3023.64|3025.37|3024.77|3026.37|3025.77|3024.12|3023.52|4333
1590758400000|2020-05-29 13:20:00|3025.12|3024.52|3022.62|3022.02|3025.49|3024.89|3022.12|3021.52|4392
1590758700000|2020-05-29 13:25:00|3022.87|3022.27|3024.87|3024.27|3026.12|3025.52|3021.99|3021.39|8613
1590759000000|2020-05-29 13:30:00|3024.77|3024.37|3023.27|3022.87|3027.52|3027.12|3018.27|3017.87|46656
1590759300000|2020-05-29 13:35:00|3023.52|3023.12|3025.02|3024.62|3027.52|3027.12|3021.27|3020.87|32495
1590759600000|2020-05-29 13:40:00|3024.77|3024.37|3024.02|3023.62|3026.02|3025.62|3020.02|3019.62|21910
1590759900000|2020-05-29 13:45:00|3023.77|3023.37|3029.02|3028.62|3031.77|3031.37|3022.02|3021.62|31184
1590760200000|2020-05-29 13:50:00|3028.77|3028.37|3027.02|3026.62|3029.77|3029.37|3026.77|3026.37|18801
1590760500000|2020-05-29 13:55:00|3027.27|3026.87|3022.52|3022.12|3028.77|3028.37|3020.02|3019.62|18903
1590760800000|2020-05-29 14:00:00|3023.02|3022.62|3022.77|3022.37|3024.64|3024.24|3019.27|3018.87|18205
1590761100000|2020-05-29 14:05:00|3023.02|3022.62|3017.27|3016.87|3026.02|3025.62|3015.02|3014.62|28662
1590761400000|2020-05-29 14:10:00|3017.22|3016.82|3018.97|3018.57|3019.47|3019.07|3014.97|3014.57|25519
1590761700000|2020-05-29 14:15:00|3019.22|3018.82|3019.97|3019.57|3021.22|3020.82|3016.47|3016.07|22325
1590762000000|2020-05-29 14:20:00|3020.22|3019.82|3018.22|3017.82|3021.97|3021.57|3015.22|3014.82|20849
1590762300000|2020-05-29 14:25:00|3017.97|3017.57|3015.72|3015.32|3019.72|3019.32|3011.72|3011.32|25693
1590762600000|2020-05-29 14:30:00|3015.97|3015.57|3018.72|3018.32|3020.47|3020.07|3015.97|3015.57|21698
1590762900000|2020-05-29 14:35:00|3018.47|3018.07|3016.47|3016.07|3019.47|3019.07|3014.47|3014.07|14167
1590763200000|2020-05-29 14:40:00|3016.22|3015.82|3013.47|3013.07|3016.97|3016.57|3010.72|3010.32|18399
1590763500000|2020-05-29 14:45:00|3013.22|3012.82|3009.97|3009.57|3014.47|3014.07|3008.22|3007.82|19153
1590763800000|2020-05-29 14:50:00|3010.47|3010.07|3007.72|3007.32|3011.84|3011.44|3006.72|3006.32|17512
1590764100000|2020-05-29 14:55:00|3007.47|3007.07|3010.47|3010.07|3012.97|3012.57|3006.97|3006.57|20074
1590764400000|2020-05-29 15:00:00|3010.72|3010.32|3007.22|3006.82|3013.97|3013.57|3005.22|3004.82|27717
1590764700000|2020-05-29 15:05:00|3007.72|3007.32|3008.22|3007.82|3011.47|3011.07|3007.22|3006.82|16836
1590765000000|2020-05-29 15:10:00|3007.97|3007.57|3015.72|3015.32|3016.22|3015.82|3007.97|3007.57|16832
1590765300000|2020-05-29 15:15:00|3015.97|3015.57|3014.47|3014.07|3016.97|3016.57|3012.47|3012.07|17559
1590765600000|2020-05-29 15:20:00|3014.72|3014.32|3014.22|3013.82|3017.47|3017.07|3013.97|3013.57|11897
1590765900000|2020-05-29 15:25:00|3014.34|3013.94|3013.72|3013.32|3017.22|3016.82|3012.47|3012.07|16248
1590766200000|2020-05-29 15:30:00|3013.97|3013.57|3013.22|3012.82|3015.97|3015.57|3009.72|3009.32|20766
1590766500000|2020-05-29 15:35:00|3013.72|3013.32|3016.22|3015.82|3018.97|3018.57|3011.72|3011.32|22143
1590766800000|2020-05-29 15:40:00|3016.47|3016.07|3014.22|3013.82|3017.22|3016.82|3012.97|3012.57|14360
1590767100000|2020-05-29 15:45:00|3014.47|3014.07|3019.22|3018.82|3019.47|3019.07|3012.97|3012.57|12314
1590767400000|2020-05-29 15:50:00|3018.97|3018.57|3017.47|3017.07|3020.72|3020.32|3017.22|3016.82|10534
1590767700000|2020-05-29 15:55:00|3017.22|3016.82|3016.97|3016.57|3019.47|3019.07|3016.72|3016.32|7423
1590768000000|2020-05-29 16:00:00|3017.22|3016.82|3018.47|3018.07|3019.72|3019.32|3016.72|3016.32|7960
1590768300000|2020-05-29 16:05:00|3018.72|3018.32|3014.84|3014.44|3018.97|3018.57|3014.47|3014.07|9158
1590768600000|2020-05-29 16:10:00|3014.97|3014.57|3013.22|3012.82|3016.72|3016.32|3013.22|3012.82|7784
1590768900000|2020-05-29 16:15:00|3012.97|3012.57|3008.47|3008.07|3013.47|3013.07|3007.72|3007.32|14159
1590769200000|2020-05-29 16:20:00|3008.34|3007.94|3009.22|3008.82|3010.22|3009.82|3007.22|3006.82|9569
1590769500000|2020-05-29 16:25:00|3008.97|3008.57|3011.22|3010.82|3011.72|3011.32|3008.22|3007.82|8812
1590769800000|2020-05-29 16:30:00|3010.97|3010.57|3008.72|3008.32|3011.47|3011.07|3007.97|3007.57|9394
1590770100000|2020-05-29 16:35:00|3008.97|3008.57|3013.22|3012.82|3013.22|3012.82|3007.72|3007.32|11290
1590770400000|2020-05-29 16:40:00|3012.97|3012.57|3010.22|3009.82|3012.97|3012.57|3008.97|3008.57|9590
1590770700000|2020-05-29 16:45:00|3009.72|3009.32|3007.45|3007.05|3010.22|3009.82|3007.45|3007.05|7665
1590771000000|2020-05-29 16:50:00|3007.2|3006.8|3002.95|3002.55|3008.2|3007.8|2996.2|2995.8|25327
1590771300000|2020-05-29 16:55:00|3002.45|3002.05|3016.95|3016.55|3022.95|3022.55|3000.7|3000.3|57747
1590771600000|2020-05-29 17:00:00|3017.2|3016.8|3012.7|3012.3|3018.95|3018.55|3011.95|3011.55|22896
1590771900000|2020-05-29 17:05:00|3012.95|3012.55|3014.45|3014.05|3017.2|3016.8|3011.45|3011.05|15045
1590772200000|2020-05-29 17:10:00|3014.2|3013.8|3016.7|3016.3|3018.95|3018.55|3013.45|3013.05|12449
1590772500000|2020-05-29 17:15:00|3016.95|3016.55|3015.95|3015.55|3019.2|3018.8|3014.2|3013.8|10762
1590772800000|2020-05-29 17:20:00|3016.2|3015.8|3015.2|3014.8|3017.45|3017.05|3014.45|3014.05|7352
1590773100000|2020-05-29 17:25:00|3015.45|3015.05|3014.7|3014.3|3016.7|3016.3|3013.95|3013.55|7986
1590773400000|2020-05-29 17:30:00|3014.57|3014.17|3013.95|3013.55|3016.45|3016.05|3013.7|3013.3|8561
1590773700000|2020-05-29 17:35:00|3014.07|3013.67|3010.45|3010.05|3014.2|3013.8|3009.95|3009.55|10332
1590774000000|2020-05-29 17:40:00|3010.2|3009.8|3009.95|3009.55|3011.95|3011.55|3009.2|3008.8|6772
1590774300000|2020-05-29 17:45:00|3009.7|3009.3|3010.45|3010.05|3011.7|3011.3|3008.95|3008.55|6878
1590774600000|2020-05-29 17:50:00|3010.7|3010.3|3010.45|3010.05|3011.45|3011.05|3007.7|3007.3|8057
1590774900000|2020-05-29 17:55:00|3010.57|3010.17|3011.7|3011.3|3012.95|3012.55|3009.95|3009.55|6013
1590775200000|2020-05-29 18:00:00|3011.82|3011.42|3011.2|3010.8|3015.2|3014.8|3010.2|3009.8|10908
1590775500000|2020-05-29 18:05:00|3011.7|3011.3|3023.95|3023.55|3024.95|3024.55|3009.95|3009.55|35231
1590775800000|2020-05-29 18:10:00|3024.2|3023.8|3019.45|3019.05|3027.2|3026.8|3019.2|3018.8|19245
1590776100000|2020-05-29 18:15:00|3019.7|3019.3|3024.45|3024.05|3024.95|3024.55|3018.95|3018.55|13306
1590776400000|2020-05-29 18:20:00|3024.32|3023.92|3024.7|3024.3|3026.2|3025.8|3021.45|3021.05|12832
1590776700000|2020-05-29 18:25:00|3024.82|3024.42|3029.07|3028.67|3030.7|3030.3|3023.95|3023.55|19490
1590777000000|2020-05-29 18:30:00|3028.95|3028.55|3027.7|3027.3|3029.95|3029.55|3025.95|3025.55|13953
1590777300000|2020-05-29 18:35:00|3027.82|3027.42|3024.45|3024.05|3028.95|3028.55|3023.7|3023.3|15352
1590777600000|2020-05-29 18:40:00|3024.2|3023.8|3022.7|3022.3|3026.95|3026.55|3022.2|3021.8|12197
1590777900000|2020-05-29 18:45:00|3022.45|3022.05|3016.45|3016.05|3024.7|3024.3|3015.95|3015.55|17238
1590778200000|2020-05-29 18:50:00|3016.7|3016.3|3011.57|3011.17|3016.95|3016.55|3001.2|3000.8|62262
1590778500000|2020-05-29 18:55:00|3011.45|3011.05|3035.95|3035.55|3036.7|3036.3|3006.95|3006.55|74083
1590778800000|2020-05-29 19:00:00|3036.7|3036.3|3044.7|3044.3|3046.2|3045.8|3035.95|3035.55|58098
1590779100000|2020-05-29 19:05:00|3044.45|3044.05|3038.95|3038.55|3044.45|3044.05|3038.2|3037.8|31719
1590779400000|2020-05-29 19:10:00|3038.7|3038.3|3035.95|3035.55|3042.95|3042.55|3034.45|3034.05|26040
1590779700000|2020-05-29 19:15:00|3035.7|3035.3|3037.7|3037.3|3038.45|3038.05|3031.7|3031.3|21091
1590780000000|2020-05-29 19:20:00|3037.62|3037.22|3043.37|3042.97|3043.87|3043.47|3036.62|3036.22|19933
1590780300000|2020-05-29 19:25:00|3043.24|3042.84|3037.12|3036.72|3043.24|3042.84|3035.12|3034.72|17390
1590780600000|2020-05-29 19:30:00|3036.62|3036.22|3036.12|3035.72|3041.62|3041.22|3033.62|3033.22|22588
1590780900000|2020-05-29 19:35:00|3036.37|3035.97|3039.12|3038.72|3040.12|3039.72|3034.37|3033.97|18534
1590781200000|2020-05-29 19:40:00|3039.37|3038.97|3039.62|3039.22|3040.87|3040.47|3036.37|3035.97|19696
1590781500000|2020-05-29 19:45:00|3039.74|3039.34|3034.62|3034.22|3040.87|3040.47|3033.37|3032.97|19822
1590781800000|2020-05-29 19:50:00|3036.87|3036.47|3046.37|3045.97|3047.87|3047.47|3035.37|3034.97|51822
1590782100000|2020-05-29 19:55:00|3045.87|3045.47|3039.87|3039.47|3049.62|3049.22|3039.87|3039.47|138491
1590782400000|2020-05-29 20:00:00|3041.62|3041.22|3051.83|3051.23|3054.08|3053.48|3041.58|3040.98|80424
1590782700000|2020-05-29 20:05:00|3051.7|3051.1|3056.08|3055.48|3056.08|3055.48|3050.83|3050.23|20341
1590783000000|2020-05-29 20:10:00|3056.33|3055.73|3057.89|3056.39|3058.33|3057.73|3054.58|3053.98|21541
1590783300000|2020-05-29 20:15:00|3057.85|3056.35|3057.67|3056.17|3057.93|3056.43|3057.31|3055.81|6
1590783600000|2020-05-29 20:20:00|3057.56|3056.06|3056.91|3055.41|3057.75|3056.25|3056.69|3055.19|0
1590783900000|2020-05-29 20:25:00|3056.83|3055.33|3056.54|3055.04|3056.83|3055.33|3056.19|3054.69|0
1590784200000|2020-05-29 20:30:00|3056.45|3055.85|3059.7|3059.1|3060.2|3059.6|3054.45|3053.85|5614
1590784500000|2020-05-29 20:35:00|3059.95|3059.35|3060.7|3060.1|3060.95|3060.35|3058.45|3057.85|2672
1590784800000|2020-05-29 20:40:00|3060.95|3060.35|3059.95|3059.35|3061.7|3061.1|3059.7|3059.1|2579
1590785100000|2020-05-29 20:45:00|3059.7|3059.1|3060.2|3059.6|3061.45|3060.85|3058.7|3058.1|2443
1590785400000|2020-05-29 20:50:00|3060.45|3059.85|3059.2|3058.6|3060.7|3060.1|3059.2|3058.6|1365
1590785700000|2020-05-29 20:55:00|3059.45|3058.85|3061.44|3059.94|3061.49|3060.6|3059.2|3058.6|1766
1590786000000|2020-05-29 21:00:00|3061.47|3059.97|3061.47|3059.97|3061.47|3059.97|3061.47|3059.97|0
1590962400000|2020-05-31 22:00:00|3033.45|3032.85|3018.7|3018.1|3037.83|3037.23|3018.08|3017.48|13387
1590962700000|2020-05-31 22:05:00|3018.58|3017.98|3020.83|3020.23|3026.83|3026.23|3018.33|3017.73|6000
1590963000000|2020-05-31 22:10:00|3021.08|3020.48|3020.45|3019.85|3025.08|3024.48|3017.83|3017.23|3241
1590963300000|2020-05-31 22:15:00|3020.08|3019.48|3016.08|3015.48|3020.45|3019.85|3011.7|3011.1|5322
1590963600000|2020-05-31 22:20:00|3016.33|3015.73|3019.08|3018.48|3019.08|3018.48|3014.83|3014.23|1859
1590963900000|2020-05-31 22:25:00|3020.33|3019.73|3022.83|3022.23|3022.83|3022.23|3018.83|3018.23|2330
1590964200000|2020-05-31 22:30:00|3022.95|3022.35|3022.08|3021.48|3023.33|3022.73|3021.08|3020.48|1076
1590964500000|2020-05-31 22:35:00|3021.83|3021.23|3023.33|3022.73|3025.58|3024.98|3021.33|3020.73|1544
1590964800000|2020-05-31 22:40:00|3023.58|3022.98|3020.83|3020.23|3023.58|3022.98|3020.58|3019.98|1262
1590965100000|2020-05-31 22:45:00|3020.58|3019.98|3021.83|3021.23|3023.33|3022.73|3019.08|3018.48|1450
1590965400000|2020-05-31 22:50:00|3021.95|3021.35|3023.33|3022.73|3025.2|3024.6|3020.83|3020.23|1170
1590965700000|2020-05-31 22:55:00|3023.2|3022.6|3023.83|3023.23|3024.33|3023.73|3021.58|3020.98|839
1590966000000|2020-05-31 23:00:00|3023.58|3022.98|3022.58|3021.98|3023.83|3023.23|3022.45|3021.85|607
1590966300000|2020-05-31 23:05:00|3022.83|3022.23|3020.83|3020.23|3023.08|3022.48|3020.33|3019.73|851
1590966600000|2020-05-31 23:10:00|3021.08|3020.48|3021.33|3020.73|3023.33|3022.73|3020.33|3019.73|1102
1590966900000|2020-05-31 23:15:00|3021.58|3020.98|3020.33|3019.73|3021.58|3020.98|3018.58|3017.98|1223
1590967200000|2020-05-31 23:20:00|3020.58|3019.98|3023.08|3022.48|3023.33|3022.73|3020.58|3019.98|837
1590967500000|2020-05-31 23:25:00|3023.33|3022.73|3024.08|3023.48|3024.58|3023.98|3021.83|3021.23|742
1590967800000|2020-05-31 23:30:00|3024.33|3023.73|3022.58|3021.98|3024.95|3024.35|3021.08|3020.48|924
1590968100000|2020-05-31 23:35:00|3022.7|3022.1|3023.08|3022.48|3023.08|3022.48|3021.83|3021.23|505
1590968400000|2020-05-31 23:40:00|3022.83|3022.23|3026.08|3025.48|3026.33|3025.73|3022.33|3021.73|1647
1590968700000|2020-05-31 23:45:00|3026.33|3025.73|3026.08|3025.48|3026.58|3025.98|3024.83|3024.23|1471
1590969000000|2020-05-31 23:50:00|3025.95|3025.35|3029.08|3028.48|3029.08|3028.48|3025.33|3024.73|2567
1590969300000|2020-05-31 23:55:00|3028.83|3028.23|3029.08|3028.48|3029.7|3029.1|3028.33|3027.73|2778
1590969600000|2020-06-01 00:00:00|3028.83|3028.23|3028.7|3028.1|3030.33|3029.73|3027.58|3026.98|2930
1590969900000|2020-06-01 00:05:00|3028.83|3028.23|3030.83|3030.23|3031.08|3030.48|3028.83|3028.23|2623
1590970200000|2020-06-01 00:10:00|3031.08|3030.48|3030.58|3029.98|3032.58|3031.98|3030.33|3029.73|3105
1590970500000|2020-06-01 00:15:00|3030.83|3030.23|3037.83|3037.23|3040.2|3039.6|3030.58|3029.98|4385
1590970800000|2020-06-01 00:20:00|3037.58|3036.98|3038.58|3037.98|3040.08|3039.48|3037.58|3036.98|2315
1590971100000|2020-06-01 00:25:00|3038.83|3038.23|3038.58|3037.98|3039.58|3038.98|3038.08|3037.48|1528
1590971400000|2020-06-01 00:30:00|3038.83|3038.23|3038.33|3037.73|3044.33|3043.73|3037.83|3037.23|3639
1590971700000|2020-06-01 00:35:00|3038.2|3037.6|3036.33|3035.73|3038.33|3037.73|3036.08|3035.48|1970
1590972000000|2020-06-01 00:40:00|3036.08|3035.48|3035.08|3034.48|3036.83|3036.23|3035.08|3034.48|1504
1590972300000|2020-06-01 00:45:00|3035.33|3034.73|3034.83|3034.23|3035.33|3034.73|3032.33|3031.73|2398
1590972600000|2020-06-01 00:50:00|3035.58|3034.98|3039.2|3038.6|3039.33|3038.73|3035.08|3034.48|2048
1590972900000|2020-06-01 00:55:00|3039.08|3038.48|3038.83|3038.23|3039.33|3038.73|3037.58|3036.98|1048
1590973200000|2020-06-01 01:00:00|3038.58|3037.98|3034.33|3033.73|3039.33|3038.73|3033.83|3033.23|2213
1590973500000|2020-06-01 01:05:00|3034.08|3033.48|3037.08|3036.48|3037.33|3036.73|3033.83|3033.23|1365
1590973800000|2020-06-01 01:10:00|3037.2|3036.6|3038.83|3038.23|3039.08|3038.48|3036.33|3035.73|1292
1590974100000|2020-06-01 01:15:00|3039.08|3038.48|3039.33|3038.73|3040.58|3039.98|3037.83|3037.23|2143
1590974400000|2020-06-01 01:20:00|3039.08|3038.48|3040.58|3039.98|3041.08|3040.48|3036.33|3035.73|1731
1590974700000|2020-06-01 01:25:00|3040.83|3040.23|3043.33|3042.73|3043.33|3042.73|3040.83|3040.23|2588
1590975000000|2020-06-01 01:30:00|3043.58|3042.98|3045.83|3045.23|3047.83|3047.23|3043.58|3042.98|4349
1590975300000|2020-06-01 01:35:00|3046.08|3045.48|3048.08|3047.48|3049.7|3049.1|3044.33|3043.73|2858
1590975600000|2020-06-01 01:40:00|3048.2|3047.6|3048.08|3047.48|3050.33|3049.73|3047.58|3046.98|2165
1590975900000|2020-06-01 01:45:00|3048.7|3048.1|3047.83|3047.23|3049.33|3048.73|3046.83|3046.23|2428
1590976200000|2020-06-01 01:50:00|3047.95|3047.35|3046.58|3045.98|3048.83|3048.23|3045.33|3044.73|2129
1590976500000|2020-06-01 01:55:00|3046.83|3046.23|3048.08|3047.48|3048.33|3047.73|3046.33|3045.73|1470
1590976800000|2020-06-01 02:00:00|3048.33|3047.73|3048.08|3047.48|3050.58|3049.98|3046.83|3046.23|2041
1590977100000|2020-06-01 02:05:00|3048.33|3047.73|3048.83|3048.23|3049.2|3048.6|3047.83|3047.23|911
1590977400000|2020-06-01 02:10:00|3049.08|3048.48|3047.83|3047.23|3049.08|3048.48|3047.33|3046.73|911
1590977700000|2020-06-01 02:15:00|3048.08|3047.48|3048.08|3047.48|3048.58|3047.98|3047.2|3046.6|493
1590978000000|2020-06-01 02:20:00|3047.58|3046.98|3048.33|3047.73|3049.08|3048.48|3047.33|3046.73|613
1590978300000|2020-06-01 02:25:00|3048.58|3047.98|3049.33|3048.73|3050.58|3049.98|3048.45|3047.85|846
1590978600000|2020-06-01 02:30:00|3049.58|3048.98|3046.83|3046.23|3049.58|3048.98|3046.83|3046.23|655
1590978900000|2020-06-01 02:35:00|3046.08|3045.48|3046.83|3046.23|3047.33|3046.73|3045.83|3045.23|830
1590979200000|2020-06-01 02:40:00|3046.95|3046.35|3050.83|3050.23|3051.08|3050.48|3046.58|3045.98|1137
1590979500000|2020-06-01 02:45:00|3051.08|3050.48|3049.83|3049.23|3051.08|3050.48|3049.58|3048.98|750
1590979800000|2020-06-01 02:50:00|3049.95|3049.35|3049.33|3048.73|3050.83|3050.23|3048.83|3048.23|570
1590980100000|2020-06-01 02:55:00|3049.2|3048.6|3049.7|3049.1|3049.95|3049.35|3048.83|3048.23|433
1590980400000|2020-06-01 03:00:00|3049.83|3049.23|3051.33|3050.73|3052.33|3051.73|3049.58|3048.98|1221
1590980700000|2020-06-01 03:05:00|3051.58|3050.98|3045.83|3045.23|3051.83|3051.23|3045.33|3044.73|1913
1590981000000|2020-06-01 03:10:00|3045.95|3045.35|3046.2|3045.6|3046.83|3046.23|3045.08|3044.48|1313
1590981300000|2020-06-01 03:15:00|3046.33|3045.73|3042.08|3041.48|3046.33|3045.73|3042.08|3041.48|1756
1590981600000|2020-06-01 03:20:00|3041.83|3041.23|3041.33|3040.73|3043.08|3042.48|3040.58|3039.98|2065
1590981900000|2020-06-01 03:25:00|3041.58|3040.98|3041.58|3040.98|3042.08|3041.48|3040.83|3040.23|904
1590982200000|2020-06-01 03:30:00|3041.83|3041.23|3040.83|3040.23|3042.33|3041.73|3040.58|3039.98|770
1590982500000|2020-06-01 03:35:00|3040.58|3039.98|3042.08|3041.48|3042.08|3041.48|3039.83|3039.23|556
1590982800000|2020-06-01 03:40:00|3041.83|3041.23|3043.83|3043.23|3043.83|3043.23|3041.83|3041.23|761
1590983100000|2020-06-01 03:45:00|3044.08|3043.48|3043.58|3042.98|3044.08|3043.48|3042.83|3042.23|407
1590983400000|2020-06-01 03:50:00|3043.33|3042.73|3039.58|3038.98|3043.58|3042.98|3039.33|3038.73|1017
1590983700000|2020-06-01 03:55:00|3039.33|3038.73|3039.08|3038.48|3040.83|3040.23|3038.33|3037.73|2209
1590984000000|2020-06-01 04:00:00|3039.33|3038.73|3040.83|3040.23|3040.83|3040.23|3039.08|3038.48|548
1590984300000|2020-06-01 04:05:00|3040.58|3039.98|3040.58|3039.98|3040.83|3040.23|3039.83|3039.23|276
1590984600000|2020-06-01 04:10:00|3041.33|3040.73|3043.08|3042.48|3043.58|3042.98|3041.08|3040.48|669
1590984900000|2020-06-01 04:15:00|3043.33|3042.73|3042.33|3041.73|3043.33|3042.73|3041.58|3040.98|398
1590985200000|2020-06-01 04:20:00|3042.58|3041.98|3043.83|3043.23|3044.08|3043.48|3041.83|3041.23|437
1590985500000|2020-06-01 04:25:00|3043.95|3043.35|3045.33|3044.73|3045.58|3044.98|3043.83|3043.23|621
1590985800000|2020-06-01 04:30:00|3045.2|3044.6|3045.2|3044.6|3046.08|3045.48|3044.58|3043.98|550
1590986100000|2020-06-01 04:35:00|3045.33|3044.73|3043.33|3042.73|3045.33|3044.73|3043.08|3042.48|510
1590986400000|2020-06-01 04:40:00|3043.45|3042.85|3043.58|3042.98|3044.33|3043.73|3043.33|3042.73|244
1590986700000|2020-06-01 04:45:00|3043.7|3043.1|3043.58|3042.98|3045.33|3044.73|3042.58|3041.98|583
1590987000000|2020-06-01 04:50:00|3043.83|3043.23|3043.58|3042.98|3044.08|3043.48|3042.58|3041.98|300
1590987300000|2020-06-01 04:55:00|3043.83|3043.23|3045.08|3044.48|3045.58|3044.98|3043.33|3042.73|537
1590987600000|2020-06-01 05:00:00|3045.58|3044.98|3044.83|3044.23|3046.83|3046.23|3043.95|3043.35|858
1590987900000|2020-06-01 05:05:00|3044.7|3044.1|3041.33|3040.73|3044.83|3044.23|3039.83|3039.23|1727
1590988200000|2020-06-01 05:10:00|3041.58|3040.98|3043.33|3042.73|3043.58|3042.98|3041.08|3040.48|827
1590988500000|2020-06-01 05:15:00|3043.45|3042.85|3043.08|3042.48|3044.83|3044.23|3042.83|3042.23|654
1590988800000|2020-06-01 05:20:00|3042.83|3042.23|3046.08|3045.48|3046.83|3046.23|3042.58|3041.98|894
1590989100000|2020-06-01 05:25:00|3046.2|3045.6|3045.7|3045.1|3046.7|3046.1|3045.33|3044.73|581
1590989400000|2020-06-01 05:30:00|3045.58|3044.98|3047.83|3047.23|3048.08|3047.48|3045.08|3044.48|850
1590989700000|2020-06-01 05:35:00|3047.58|3046.98|3047.33|3046.73|3047.83|3047.23|3046.58|3045.98|480
1590990000000|2020-06-01 05:40:00|3047.08|3046.48|3045.83|3045.23|3047.58|3046.98|3045.58|3044.98|682
1590990300000|2020-06-01 05:45:00|3045.58|3044.98|3044.33|3043.73|3047.33|3046.73|3043.83|3043.23|906
1590990600000|2020-06-01 05:50:00|3044.58|3043.98|3045.33|3044.73|3045.58|3044.98|3043.08|3042.48|672
1590990900000|2020-06-01 05:55:00|3045.08|3044.48|3044.45|3043.85|3046.08|3045.48|3044.2|3043.6|568
1590991200000|2020-06-01 06:00:00|3044.58|3043.98|3045.08|3044.48|3045.83|3045.23|3041.83|3041.23|2666
1590991500000|2020-06-01 06:05:00|3044.83|3044.23|3049.08|3048.48|3050.33|3049.73|3044.83|3044.23|1917
1590991800000|2020-06-01 06:10:00|3049.33|3048.73|3048.83|3048.23|3049.83|3049.23|3047.58|3046.98|1513
1590992100000|2020-06-01 06:15:00|3049.08|3048.48|3049.83|3049.23|3050.08|3049.48|3048.33|3047.73|1122
1590992400000|2020-06-01 06:20:00|3049.95|3049.35|3050.08|3049.48|3051.08|3050.48|3048.83|3048.23|1212
1590992700000|2020-06-01 06:25:00|3050.2|3049.6|3051.58|3050.98|3052.08|3051.48|3049.58|3048.98|1022
1590993000000|2020-06-01 06:30:00|3051.7|3051.1|3049.08|3048.48|3051.83|3051.23|3049.08|3048.48|1272
1590993300000|2020-06-01 06:35:00|3048.83|3048.23|3051.83|3051.23|3051.83|3051.23|3048.58|3047.98|1154
1590993600000|2020-06-01 06:40:00|3052.08|3051.48|3056.58|3055.98|3056.58|3055.98|3050.83|3050.23|3776
1590993900000|2020-06-01 06:45:00|3056.33|3055.73|3055.58|3054.98|3057.83|3057.23|3054.58|3053.98|2823
1590994200000|2020-06-01 06:50:00|3055.33|3054.73|3056.58|3055.98|3056.83|3056.23|3054.83|3054.23|1185
1590994500000|2020-06-01 06:55:00|3056.45|3055.85|3055.58|3054.98|3056.58|3055.98|3054.7|3054.1|1235
1590994800000|2020-06-01 07:00:00|3056.58|3055.98|3057.2|3056.6|3058.08|3057.48|3054.08|3053.48|5497
1590995100000|2020-06-01 07:05:00|3057.08|3056.48|3054.33|3053.73|3058.08|3057.48|3053.83|3053.23|3325
1590995400000|2020-06-01 07:10:00|3054.58|3053.98|3053.83|3053.23|3055.08|3054.48|3053.58|3052.98|1627
1590995700000|2020-06-01 07:15:00|3053.7|3053.1|3054.83|3054.23|3055.08|3054.48|3052.95|3052.35|1923
1590996000000|2020-06-01 07:20:00|3054.7|3054.1|3056.83|3056.23|3057.33|3056.73|3054.08|3053.48|1735
1590996300000|2020-06-01 07:25:00|3056.95|3056.35|3055.83|3055.23|3058.08|3057.48|3054.83|3054.23|1561
1590996600000|2020-06-01 07:30:00|3055.7|3055.1|3055.08|3054.48|3056.33|3055.73|3053.58|3052.98|1971
1590996900000|2020-06-01 07:35:00|3054.95|3054.35|3053.58|3052.98|3055.33|3054.73|3052.58|3051.98|1457
1590997200000|2020-06-01 07:40:00|3053.33|3052.73|3057.08|3056.48|3057.08|3056.48|3053.08|3052.48|1633
1590997500000|2020-06-01 07:45:00|3057.2|3056.6|3056.83|3056.23|3058.33|3057.73|3055.58|3054.98|1746
1590997800000|2020-06-01 07:50:00|3056.95|3056.35|3055.08|3054.48|3057.58|3056.98|3053.58|3052.98|1553
1590998100000|2020-06-01 07:55:00|3054.83|3054.23|3053.33|3052.73|3055.58|3054.98|3052.83|3052.23|2571
1590998400000|2020-06-01 08:00:00|3053.08|3052.48|3051.83|3051.23|3053.83|3053.23|3050.58|3049.98|3077
1590998700000|2020-06-01 08:05:00|3052.08|3051.48|3038.58|3037.98|3053.2|3052.6|3035.83|3035.23|12860
1590999000000|2020-06-01 08:10:00|3038.33|3037.73|3036.58|3035.98|3040.33|3039.73|3034.58|3033.98|6946
1590999300000|2020-06-01 08:15:00|3036.33|3035.73|3031.2|3030.6|3036.33|3035.73|3027.33|3026.73|8318
1590999600000|2020-06-01 08:20:00|3031.33|3030.73|3026.83|3026.23|3032.33|3031.73|3024.33|3023.73|7121
1590999900000|2020-06-01 08:25:00|3026.95|3026.35|3032.33|3031.73|3032.33|3031.73|3024.33|3023.73|5022
1591000200000|2020-06-01 08:30:00|3031.83|3031.23|3031.58|3030.98|3032.83|3032.23|3030.08|3029.48|3125
1591000500000|2020-06-01 08:35:00|3031.83|3031.23|3034.08|3033.48|3035.58|3034.98|3029.83|3029.23|3875
1591000800000|2020-06-01 08:40:00|3034.33|3033.73|3032.83|3032.23|3034.33|3033.73|3031.58|3030.98|2321
1591001100000|2020-06-01 08:45:00|3032.58|3031.98|3035.2|3034.6|3035.33|3034.73|3031.33|3030.73|2759
1591001400000|2020-06-01 08:50:00|3035.33|3034.73|3038.33|3037.73|3039.83|3039.23|3035.08|3034.48|4086
1591001700000|2020-06-01 08:55:00|3038.58|3037.98|3038.33|3037.73|3039.33|3038.73|3037.08|3036.48|2061
1591002000000|2020-06-01 09:00:00|3038.83|3038.23|3039.83|3039.23|3040.08|3039.48|3035.58|3034.98|2503
1591002300000|2020-06-01 09:05:00|3039.95|3039.35|3040.58|3039.98|3041.33|3040.73|3038.58|3037.98|1983
1591002600000|2020-06-01 09:10:00|3040.33|3039.73|3038.33|3037.73|3040.45|3039.85|3035.83|3035.23|2382
1591002900000|2020-06-01 09:15:00|3038.58|3037.98|3039.2|3038.6|3039.83|3039.23|3038.08|3037.48|920
1591003200000|2020-06-01 09:20:00|3039.58|3038.98|3038.83|3038.23|3041.33|3040.73|3037.7|3037.1|1693
1591003500000|2020-06-01 09:25:00|3038.95|3038.35|3037.83|3037.23|3041.33|3040.73|3037.83|3037.23|1218
1591003800000|2020-06-01 09:30:00|3037.7|3037.1|3040.83|3040.23|3041.08|3040.48|3037.33|3036.73|932
1591004100000|2020-06-01 09:35:00|3041.08|3040.48|3040.08|3039.48|3041.08|3040.48|3039.2|3038.6|857
1591004400000|2020-06-01 09:40:00|3040.33|3039.73|3040.08|3039.48|3040.83|3040.23|3037.83|3037.23|1250
1591004700000|2020-06-01 09:45:00|3039.83|3039.23|3036.58|3035.98|3039.83|3039.23|3035.58|3034.98|2516
1591005000000|2020-06-01 09:50:00|3036.83|3036.23|3034.58|3033.98|3037.08|3036.48|3032.83|3032.23|3292
1591005300000|2020-06-01 09:55:00|3034.83|3034.23|3034.83|3034.23|3036.33|3035.73|3034.33|3033.73|1675
1591005600000|2020-06-01 10:00:00|3035.08|3034.48|3032.83|3032.23|3035.08|3034.48|3030.83|3030.23|2070
1591005900000|2020-06-01 10:05:00|3033.33|3032.73|3037.08|3036.48|3037.33|3036.73|3033.33|3032.73|1402
1591006200000|2020-06-01 10:10:00|3037.2|3036.6|3037.33|3036.73|3038.33|3037.73|3036.33|3035.73|1383
1591006500000|2020-06-01 10:15:00|3037.58|3036.98|3037.83|3037.23|3038.33|3037.73|3037.33|3036.73|611
1591006800000|2020-06-01 10:20:00|3038.08|3037.48|3039.83|3039.23|3039.95|3039.35|3037.33|3036.73|1852
1591007100000|2020-06-01 10:25:00|3039.58|3038.98|3039.33|3038.73|3040.33|3039.73|3037.83|3037.23|1310
1591007400000|2020-06-01 10:30:00|3039.58|3038.98|3037.83|3037.23|3040.33|3039.73|3035.7|3035.1|2474
1591007700000|2020-06-01 10:35:00|3037.58|3036.98|3038.83|3038.23|3039.08|3038.48|3036.83|3036.23|1097
1591008000000|2020-06-01 10:40:00|3038.58|3037.98|3039.33|3038.73|3041.33|3040.73|3038.33|3037.73|1695
1591008300000|2020-06-01 10:45:00|3039.08|3038.48|3040.58|3039.98|3041.08|3040.48|3038.95|3038.35|1384
1591008600000|2020-06-01 10:50:00|3040.45|3039.85|3042.08|3041.48|3043.08|3042.48|3040.33|3039.73|1497
1591008900000|2020-06-01 10:55:00|3042.33|3041.73|3043.7|3043.1|3043.7|3043.1|3041.33|3040.73|1234
1591009200000|2020-06-01 11:00:00|3043.83|3043.23|3044.08|3043.48|3045.58|3044.98|3043.83|3043.23|2111
1591009500000|2020-06-01 11:05:00|3044.58|3043.98|3046.08|3045.48|3046.33|3045.73|3044.33|3043.73|2156
1591009800000|2020-06-01 11:10:00|3046.33|3045.73|3049.33|3048.73|3049.58|3048.98|3045.58|3044.98|2367
1591010100000|2020-06-01 11:15:00|3049.08|3048.48|3049.33|3048.73|3050.33|3049.73|3046.83|3046.23|2800
1591010400000|2020-06-01 11:20:00|3049.58|3048.98|3047.83|3047.23|3049.58|3048.98|3047.58|3046.98|2219
1591010700000|2020-06-01 11:25:00|3048.2|3047.6|3047.83|3047.23|3048.83|3048.23|3047.58|3046.98|1292
1591011000000|2020-06-01 11:30:00|3047.95|3047.35|3047.83|3047.23|3048.83|3048.23|3047.58|3046.98|1903
1591011300000|2020-06-01 11:35:00|3047.58|3046.98|3048.58|3047.98|3048.83|3048.23|3047.45|3046.85|1763
1591011600000|2020-06-01 11:40:00|3048.83|3048.23|3047.08|3046.48|3050.08|3049.48|3047.08|3046.48|2471
1591011900000|2020-06-01 11:45:00|3046.95|3046.35|3046.33|3045.73|3047.2|3046.6|3046.08|3045.48|1424
1591012200000|2020-06-01 11:50:00|3046.2|3045.6|3046.2|3045.6|3046.58|3045.98|3045.58|3044.98|834
1591012500000|2020-06-01 11:55:00|3046.08|3045.48|3045.58|3044.98|3046.83|3046.23|3045.33|3044.73|929
1591012800000|2020-06-01 12:00:00|3045.45|3044.85|3045.08|3044.48|3046.33|3045.73|3044.08|3043.48|2016
1591013100000|2020-06-01 12:05:00|3045.2|3044.6|3047.58|3046.98|3048.58|3047.98|3045.2|3044.6|2422
1591013400000|2020-06-01 12:10:00|3047.45|3046.85|3046.83|3046.23|3048.45|3047.85|3046.08|3045.48|1868
1591013700000|2020-06-01 12:15:00|3046.58|3045.98|3044.83|3044.23|3047.58|3046.98|3044.58|3043.98|3376
1591014000000|2020-06-01 12:20:00|3044.58|3043.98|3044.08|3043.48|3045.58|3044.98|3043.08|3042.48|4080
1591014300000|2020-06-01 12:25:00|3044.33|3043.73|3042.33|3041.73|3044.58|3043.98|3042.08|3041.48|2461
1591014600000|2020-06-01 12:30:00|3042.58|3041.98|3041.08|3040.48|3047.58|3046.98|3038.83|3038.23|14042
1591014900000|2020-06-01 12:35:00|3041.2|3040.6|3037.08|3036.48|3042.08|3041.48|3035.83|3035.23|7597
1591015200000|2020-06-01 12:40:00|3037.33|3036.73|3039.08|3038.48|3039.08|3038.48|3036.83|3036.23|3142
1591015500000|2020-06-01 12:45:00|3038.83|3038.23|3039.33|3038.73|3040.33|3039.73|3038.08|3037.48|2429
1591015800000|2020-06-01 12:50:00|3039.08|3038.48|3038.58|3037.98|3039.33|3038.73|3037.33|3036.73|2941
1591016100000|2020-06-01 12:55:00|3038.45|3037.85|3038.58|3037.98|3040.08|3039.48|3038.33|3037.73|2475
1591016400000|2020-06-01 13:00:00|3038.33|3037.73|3036.58|3035.98|3038.33|3037.73|3035.33|3034.73|4219
1591016700000|2020-06-01 13:05:00|3036.83|3036.23|3035.08|3034.48|3037.58|3036.98|3034.33|3033.73|2730
1591017000000|2020-06-01 13:10:00|3035.33|3034.73|3034.58|3033.98|3036.58|3035.98|3034.58|3033.98|3274
1591017300000|2020-06-01 13:15:00|3034.33|3033.73|3034.08|3033.48|3036.33|3035.73|3032.83|3032.23|5083
1591017600000|2020-06-01 13:20:00|3033.83|3033.23|3036.08|3035.48|3036.83|3036.23|3033.7|3033.1|3705
1591017900000|2020-06-01 13:25:00|3036.33|3035.73|3036.08|3035.48|3037.83|3037.23|3035.83|3035.23|5312
1591018200000|2020-06-01 13:30:00|3035.98|3035.58|3035.98|3035.58|3040.73|3040.33|3030.48|3030.08|38892
1591018500000|2020-06-01 13:35:00|3036.23|3035.83|3033.23|3032.83|3037.73|3037.33|3031.23|3030.83|22646
1591018800000|2020-06-01 13:40:00|3033.35|3032.95|3042.23|3041.83|3042.73|3042.33|3032.98|3032.58|20438
1591019100000|2020-06-01 13:45:00|3041.98|3041.58|3045.73|3045.33|3046.98|3046.58|3041.98|3041.58|18939
1591019400000|2020-06-01 13:50:00|3045.48|3045.08|3042.73|3042.33|3047.23|3046.83|3041.98|3041.58|17966
1591019700000|2020-06-01 13:55:00|3042.98|3042.58|3041.98|3041.58|3043.73|3043.33|3041.48|3041.08|8803
1591020000000|2020-06-01 14:00:00|3042.73|3042.33|3042.98|3042.58|3047.48|3047.08|3039.6|3039.2|24696
1591020300000|2020-06-01 14:05:00|3043.23|3042.83|3046.73|3046.33|3049.48|3049.08|3042.98|3042.58|20980
1591020600000|2020-06-01 14:10:00|3046.98|3046.58|3047.98|3047.58|3050.98|3050.58|3044.98|3044.58|24441
1591020900000|2020-06-01 14:15:00|3048.23|3047.83|3048.48|3048.08|3049.98|3049.58|3045.98|3045.58|14770
1591021200000|2020-06-01 14:20:00|3048.73|3048.33|3049.23|3048.83|3049.98|3049.58|3047.73|3047.33|13053
1591021500000|2020-06-01 14:25:00|3049.48|3049.08|3049.98|3049.58|3050.73|3050.33|3047.23|3046.83|15547
1591021800000|2020-06-01 14:30:00|3050.23|3049.83|3051.73|3051.33|3052.48|3052.08|3049.23|3048.83|13346
1591022100000|2020-06-01 14:35:00|3051.48|3051.08|3052.23|3051.83|3052.48|3052.08|3049.98|3049.58|9138
1591022400000|2020-06-01 14:40:00|3051.98|3051.58|3052.73|3052.33|3052.98|3052.58|3050.48|3050.08|13447
1591022700000|2020-06-01 14:45:00|3052.48|3052.08|3049.23|3048.83|3052.48|3052.08|3048.73|3048.33|11166
1591023000000|2020-06-01 14:50:00|3049.48|3049.08|3049.73|3049.33|3050.73|3050.33|3046.98|3046.58|13994
1591023300000|2020-06-01 14:55:00|3049.98|3049.58|3050.73|3050.33|3051.73|3051.33|3049.23|3048.83|8593
1591023600000|2020-06-01 15:00:00|3050.98|3050.58|3044.83|3044.43|3051.48|3051.08|3044.83|3044.43|12616
1591023900000|2020-06-01 15:05:00|3044.58|3044.18|3046.08|3045.68|3047.83|3047.43|3044.58|3044.18|13609
1591024200000|2020-06-01 15:10:00|3046.2|3045.8|3047.08|3046.68|3047.58|3047.18|3044.33|3043.93|10792
1591024500000|2020-06-01 15:15:00|3047.33|3046.93|3046.58|3046.18|3049.08|3048.68|3045.58|3045.18|11025
1591024800000|2020-06-01 15:20:00|3046.83|3046.43|3045.08|3044.68|3048.08|3047.68|3044.83|3044.43|10655
1591025100000|2020-06-01 15:25:00|3044.95|3044.55|3045.58|3045.18|3046.08|3045.68|3043.08|3042.68|13043
1591025400000|2020-06-01 15:30:00|3045.33|3044.93|3048.08|3047.68|3048.08|3047.68|3045.08|3044.68|10451
1591025700000|2020-06-01 15:35:00|3047.83|3047.43|3048.83|3048.43|3049.58|3049.18|3046.33|3045.93|11877
1591026000000|2020-06-01 15:40:00|3049.08|3048.68|3050.08|3049.68|3050.83|3050.43|3048.33|3047.93|7312
1591026300000|2020-06-01 15:45:00|3049.83|3049.43|3050.83|3050.43|3051.08|3050.68|3049.08|3048.68|6237
1591026600000|2020-06-01 15:50:00|3050.58|3050.18|3050.08|3049.68|3051.08|3050.68|3049.58|3049.18|6210
1591026900000|2020-06-01 15:55:00|3049.95|3049.55|3050.58|3050.18|3051.08|3050.68|3049.58|3049.18|4707
1591027200000|2020-06-01 16:00:00|3050.33|3049.93|3051.33|3050.93|3051.33|3050.93|3047.58|3047.18|7864
1591027500000|2020-06-01 16:05:00|3051.58|3051.18|3052.2|3051.8|3052.58|3052.18|3051.58|3051.18|5753
1591027800000|2020-06-01 16:10:00|3052.33|3051.93|3052.08|3051.68|3052.83|3052.43|3051.58|3051.18|4993
1591028100000|2020-06-01 16:15:00|3051.83|3051.43|3053.83|3053.43|3054.08|3053.68|3051.58|3051.18|6207
1591028400000|2020-06-01 16:20:00|3053.7|3053.3|3054.33|3053.93|3054.58|3054.18|3052.58|3052.18|5799
1591028700000|2020-06-01 16:25:00|3054.08|3053.68|3053.33|3052.93|3054.33|3053.93|3052.83|3052.43|5018
1591029000000|2020-06-01 16:30:00|3053.58|3053.18|3054.83|3054.43|3055.33|3054.93|3053.58|3053.18|4287
1591029300000|2020-06-01 16:35:00|3054.58|3054.18|3054.33|3053.93|3055.33|3054.93|3054.08|3053.68|3286
1591029600000|2020-06-01 16:40:00|3054.25|3053.85|3054.25|3053.85|3055.25|3054.85|3053.75|3053.35|4016
1591029900000|2020-06-01 16:45:00|3054.5|3054.1|3056.5|3056.1|3056.75|3056.35|3054.5|3054.1|6645
1591030200000|2020-06-01 16:50:00|3056.25|3055.85|3056|3055.6|3057|3056.6|3055.75|3055.35|5330
1591030500000|2020-06-01 16:55:00|3056.25|3055.85|3055.5|3055.1|3056.25|3055.85|3054.5|3054.1|5037
1591030800000|2020-06-01 17:00:00|3055.75|3055.35|3057.5|3057.1|3057.75|3057.35|3055.25|3054.85|5851
1591031100000|2020-06-01 17:05:00|3057.25|3056.85|3058.25|3057.85|3059.5|3059.1|3057|3056.6|7746
1591031400000|2020-06-01 17:10:00|3058.5|3058.1|3058.5|3058.1|3059|3058.6|3057.25|3056.85|7021
1591031700000|2020-06-01 17:15:00|3058.25|3057.85|3058.5|3058.1|3059.75|3059.35|3058|3057.6|5210
1591032000000|2020-06-01 17:20:00|3058.25|3057.85|3059.75|3059.35|3060|3059.6|3058.25|3057.85|4007
1591032300000|2020-06-01 17:25:00|3060|3059.6|3060.25|3059.85|3061.5|3061.1|3060|3059.6|7954
1591032600000|2020-06-01 17:30:00|3060.5|3060.1|3060.25|3059.85|3061.25|3060.85|3059.25|3058.85|4673
1591032900000|2020-06-01 17:35:00|3060|3059.6|3061.75|3061.35|3062.25|3061.85|3059.5|3059.1|7074
1591033200000|2020-06-01 17:40:00|3061.5|3061.1|3062|3061.6|3062.25|3061.85|3061.37|3060.97|4520
1591033500000|2020-06-01 17:45:00|3061.75|3061.35|3060.75|3060.35|3062.25|3061.85|3060.5|3060.1|4856
1591033800000|2020-06-01 17:50:00|3061|3060.6|3059.75|3059.35|3061.25|3060.85|3059|3058.6|7041
1591034100000|2020-06-01 17:55:00|3060|3059.6|3059.25|3058.85|3060|3059.6|3058|3057.6|6173
1591034400000|2020-06-01 18:00:00|3059.5|3059.1|3059|3058.6|3060|3059.6|3058|3057.6|5852
1591034700000|2020-06-01 18:05:00|3059.25|3058.85|3059.5|3059.1|3060|3059.6|3058.5|3058.1|2905
1591035000000|2020-06-01 18:10:00|3059.75|3059.35|3058.75|3058.35|3060|3059.6|3058.25|3057.85|3311
1591035300000|2020-06-01 18:15:00|3059|3058.6|3058.25|3057.85|3059|3058.6|3057|3056.6|5287
1591035600000|2020-06-01 18:20:00|3058|3057.6|3056.5|3056.1|3058.5|3058.1|3056|3055.6|5671
1591035900000|2020-06-01 18:25:00|3056.75|3056.35|3056|3055.6|3057|3056.6|3056|3055.6|4490
1591036200000|2020-06-01 18:30:00|3056.25|3055.85|3057.25|3056.85|3057.5|3057.1|3055.25|3054.85|5652
1591036500000|2020-06-01 18:35:00|3057.5|3057.1|3058.5|3058.1|3059.25|3058.85|3055.75|3055.35|6476
1591036800000|2020-06-01 18:40:00|3058.25|3057.85|3059|3058.6|3059.75|3059.35|3057.75|3057.35|5730
1591037100000|2020-06-01 18:45:00|3058.75|3058.35|3059.5|3059.1|3059.75|3059.35|3058|3057.6|4004
1591037400000|2020-06-01 18:50:00|3059.62|3059.22|3059.75|3059.35|3060.5|3060.1|3059|3058.6|7296
1591037700000|2020-06-01 18:55:00|3060|3059.6|3060.25|3059.85|3060.5|3060.1|3059.25|3058.85|4738
1591038000000|2020-06-01 19:00:00|3060.5|3060.1|3061.5|3061.1|3061.5|3061.1|3060|3059.6|10245
1591038300000|2020-06-01 19:05:00|3061.37|3060.97|3059.75|3059.35|3061.5|3061.1|3057.5|3057.1|11880
1591038600000|2020-06-01 19:10:00|3060|3059.6|3057|3056.6|3060|3059.6|3057|3056.6|7194
1591038900000|2020-06-01 19:15:00|3056.75|3056.35|3057.75|3057.35|3057.87|3057.47|3054.75|3054.35|11440
1591039200000|2020-06-01 19:20:00|3057.68|3057.28|3057.68|3057.28|3058.43|3058.03|3056.93|3056.53|4530
1591039500000|2020-06-01 19:25:00|3057.93|3057.53|3058.68|3058.28|3059.68|3059.28|3057.93|3057.53|5579
1591039800000|2020-06-01 19:30:00|3058.43|3058.03|3058.93|3058.53|3060.43|3060.03|3057.18|3056.78|10461
1591040100000|2020-06-01 19:35:00|3059.18|3058.78|3055.18|3054.78|3059.68|3059.28|3054.93|3054.53|14835
1591040400000|2020-06-01 19:40:00|3054.93|3054.53|3056.93|3056.53|3056.93|3056.53|3053.68|3053.28|11943
1591040700000|2020-06-01 19:45:00|3056.68|3056.28|3054.68|3054.28|3057.18|3056.78|3053.68|3053.28|14875
1591041000000|2020-06-01 19:50:00|3053.68|3053.28|3057.43|3057.03|3058.68|3058.28|3053.18|3052.78|21764
1591041300000|2020-06-01 19:55:00|3057.18|3056.78|3055.68|3055.28|3059.43|3059.03|3054.68|3054.28|46699
1591041600000|2020-06-01 20:00:00|3055.58|3055.18|3054.93|3054.33|3056.18|3055.58|3052.18|3051.58|27762
1591041900000|2020-06-01 20:05:00|3054.68|3054.08|3055.68|3055.08|3055.93|3055.33|3053.43|3052.83|8872
1591042200000|2020-06-01 20:10:00|3055.93|3055.33|3057.81|3056.31|3057.93|3057.33|3055.68|3055.08|9890
1591042500000|2020-06-01 20:15:00|3057.84|3056.34|3057.98|3056.48|3057.98|3056.48|3057.4|3055.9|80
1591042800000|2020-06-01 20:20:00|3057.95|3056.45|3057.62|3056.12|3058.05|3056.55|3057.62|3056.12|0
1591043100000|2020-06-01 20:25:00|3057.65|3056.15|3057.71|3056.21|3057.84|3056.34|3057.33|3055.83|0
1591043400000|2020-06-01 20:30:00|3057.55|3056.95|3056.8|3056.2|3057.55|3056.95|3055.8|3055.2|2769
1591043700000|2020-06-01 20:35:00|3056.55|3055.95|3058.55|3057.95|3058.8|3058.2|3056.55|3055.95|876
1591044000000|2020-06-01 20:40:00|3058.8|3058.2|3057.8|3057.2|3058.8|3058.2|3057.3|3056.7|609
1591044300000|2020-06-01 20:45:00|3058.05|3057.45|3057.8|3057.2|3058.3|3057.7|3057.3|3056.7|501
1591044600000|2020-06-01 20:50:00|3057.55|3056.95|3057.3|3056.7|3058.05|3057.45|3057.3|3056.7|683
1591044900000|2020-06-01 20:55:00|3057.55|3056.95|3057.51|3056.01|3058.3|3057.7|3057.05|3056.01|1045
1591045200000|2020-06-01 21:00:00|3057.25|3055.75|3056.51|3055.01|3058.02|3056.52|3056.51|3055.01|0
1591045500000|2020-06-01 21:05:00|3056.84|3055.34|3056.4|3054.9|3056.95|3055.45|3055.93|3054.43|0
1591045800000|2020-06-01 21:10:00|3056.22|3054.72|3056.58|3055.08|3056.58|3055.08|3056.03|3054.53|0
1591046100000|2020-06-01 21:15:00|3056.62|3055.12|3056.4|3054.9|3056.98|3055.48|3056.4|3054.9|0
1591046400000|2020-06-01 21:20:00|3056.65|3055.15|3056.69|3055.19|3056.69|3055.19|3056.54|3055.04|0
1591046700000|2020-06-01 21:25:00|3056.65|3055.15|3056.47|3054.97|3056.73|3055.23|3056.47|3054.97|0
1591047000000|2020-06-01 21:30:00|3056.54|3055.04|3056.29|3054.79|3056.73|3055.23|3056.14|3054.64|0
1591047300000|2020-06-01 21:35:00|3056.25|3054.75|3056.44|3054.94|3056.44|3054.94|3056.25|3054.75|0
1591047600000|2020-06-01 21:40:00|3056.36|3054.86|3056.54|3055.04|3056.54|3055.04|3056.36|3054.86|0
1591047900000|2020-06-01 21:45:00|3056.51|3055.01|3056.44|3054.94|3056.51|3055.01|3056.44|3054.94|0
1591048200000|2020-06-01 21:50:00|3056.36|3054.86|3056.51|3055.01|3056.51|3055.01|3056.18|3054.68|0
1591048500000|2020-06-01 21:55:00|3056.4|3054.9|3056.13|3054.63|3056.6|3055.1|3056.13|3054.63|0
1591048800000|2020-06-01 22:00:00|3056.09|3054.59|3056.43|3055.83|3057.8|3057.2|3055.05|3054.45|1455
1591049100000|2020-06-01 22:05:00|3056.68|3056.08|3054.43|3053.83|3056.68|3056.08|3054.43|3053.83|666
1591049400000|2020-06-01 22:10:00|3054.68|3054.08|3054.93|3054.33|3055.93|3055.33|3054.43|3053.83|536
1591049700000|2020-06-01 22:15:00|3055.05|3054.45|3055.18|3054.58|3055.18|3054.58|3054.43|3053.83|315
1591050000000|2020-06-01 22:20:00|3055.3|3054.7|3055.68|3055.08|3055.68|3055.08|3054.93|3054.33|257
1591050300000|2020-06-01 22:25:00|3055.93|3055.33|3057.43|3056.83|3058.18|3057.58|3055.8|3055.2|728
1591050600000|2020-06-01 22:30:00|3057.68|3057.08|3056.43|3055.83|3057.93|3057.33|3056.18|3055.58|473
1591050900000|2020-06-01 22:35:00|3056.3|3055.7|3054.93|3054.33|3056.43|3055.83|3053.93|3053.33|989
1591051200000|2020-06-01 22:40:00|3054.8|3054.2|3051.93|3051.33|3054.8|3054.2|3051.43|3050.83|1672
1591051500000|2020-06-01 22:45:00|3051.8|3051.2|3047.43|3046.83|3054.93|3054.33|3046.18|3045.58|3872
1591051800000|2020-06-01 22:50:00|3047.68|3047.08|3049.68|3049.08|3050.68|3050.08|3046.18|3045.58|3618
1591052100000|2020-06-01 22:55:00|3049.93|3049.33|3049.18|3048.58|3050.18|3049.58|3048.93|3048.33|809
1591052400000|2020-06-01 23:00:00|3048.93|3048.33|3045.8|3045.2|3049.18|3048.58|3045.18|3044.58|2762
1591052700000|2020-06-01 23:05:00|3045.93|3045.33|3042.93|3042.33|3046.43|3045.83|3041.93|3041.33|3359
1591053000000|2020-06-01 23:10:00|3042.68|3042.08|3039.93|3039.33|3043.93|3043.33|3038.68|3038.08|3105
1591053300000|2020-06-01 23:15:00|3040.18|3039.58|3042.18|3041.58|3043.18|3042.58|3039.43|3038.83|1589
1591053600000|2020-06-01 23:20:00|3042.43|3041.83|3043.93|3043.33|3044.93|3044.33|3042.18|3041.58|1339
1591053900000|2020-06-01 23:25:00|3044.05|3043.45|3042.68|3042.08|3044.18|3043.58|3040.43|3039.83|1638
1591054200000|2020-06-01 23:30:00|3043.18|3042.58|3045.93|3045.33|3046.18|3045.58|3042.68|3042.08|1797
1591054500000|2020-06-01 23:35:00|3046.18|3045.58|3046.18|3045.58|3046.68|3046.08|3044.68|3044.08|1328
1591054800000|2020-06-01 23:40:00|3045.93|3045.33|3044.18|3043.58|3045.93|3045.33|3044.18|3043.58|1340
1591055100000|2020-06-01 23:45:00|3043.93|3043.33|3042.43|3041.83|3044.68|3044.08|3041.43|3040.83|1466
1591055400000|2020-06-01 23:50:00|3042.3|3041.7|3043.43|3042.83|3044.43|3043.83|3041.18|3040.58|1446
1591055700000|2020-06-01 23:55:00|3043.3|3042.7|3041.93|3041.33|3043.43|3042.83|3039.93|3039.33|2315
1591056000000|2020-06-02 00:00:00|3041.68|3041.08|3044.18|3043.58|3044.68|3044.08|3040.18|3039.58|2060
1591056300000|2020-06-02 00:05:00|3044.3|3043.7|3044.43|3043.83|3045.93|3045.33|3044.3|3043.7|1321
1591056600000|2020-06-02 00:10:00|3044.18|3043.58|3047.68|3047.08|3048.93|3048.33|3043.68|3043.08|2634
1591056900000|2020-06-02 00:15:00|3047.93|3047.33|3046.93|3046.33|3048.43|3047.83|3045.93|3045.33|1359
1591057200000|2020-06-02 00:20:00|3047.18|3046.58|3047.18|3046.58|3048.18|3047.58|3046.18|3045.58|1182
1591057500000|2020-06-02 00:25:00|3047.05|3046.45|3048.93|3048.33|3049.43|3048.83|3046.93|3046.33|974
1591057800000|2020-06-02 00:30:00|3049.18|3048.58|3047.8|3047.2|3049.43|3048.83|3047.18|3046.58|1046
1591058100000|2020-06-02 00:35:00|3047.93|3047.33|3045.43|3044.83|3048.68|3048.08|3044.93|3044.33|1769
1591058400000|2020-06-02 00:40:00|3045.18|3044.58|3047.18|3046.58|3047.68|3047.08|3044.93|3044.33|1044
1591058700000|2020-06-02 00:45:00|3047.43|3046.83|3045.68|3045.08|3047.93|3047.33|3045.18|3044.58|997
1591059000000|2020-06-02 00:50:00|3045.43|3044.83|3046.68|3046.08|3046.93|3046.33|3043.93|3043.33|1173
1591059300000|2020-06-02 00:55:00|3046.8|3046.2|3047.68|3047.08|3047.93|3047.33|3045.43|3044.83|1245
1591059600000|2020-06-02 01:00:00|3047.93|3047.33|3046.93|3046.33|3049.18|3048.58|3045.18|3044.58|1806
1591059900000|2020-06-02 01:05:00|3047.18|3046.58|3048.43|3047.83|3048.68|3048.08|3045.68|3045.08|1125
1591060200000|2020-06-02 01:10:00|3048.68|3048.08|3048.68|3048.08|3048.93|3048.33|3046.43|3045.83|858
1591060500000|2020-06-02 01:15:00|3048.43|3047.83|3047.18|3046.58|3049.3|3048.7|3046.68|3046.08|1253
1591060800000|2020-06-02 01:20:00|3046.93|3046.33|3048.18|3047.58|3048.43|3047.83|3046.68|3046.08|872
1591061100000|2020-06-02 01:25:00|3048.43|3047.83|3045.93|3045.33|3048.43|3047.83|3045.68|3045.08|1211
1591061400000|2020-06-02 01:30:00|3046.18|3045.58|3045.68|3045.08|3047.68|3047.08|3044.93|3044.33|1596
1591061700000|2020-06-02 01:35:00|3045.93|3045.33|3047.05|3046.45|3047.18|3046.58|3044.68|3044.08|1398
1591062000000|2020-06-02 01:40:00|3047.18|3046.58|3046.43|3045.83|3047.93|3047.33|3045.68|3045.08|963
1591062300000|2020-06-02 01:45:00|3046.68|3046.08|3042.43|3041.83|3046.93|3046.33|3042.18|3041.58|1422
1591062600000|2020-06-02 01:50:00|3042.55|3041.95|3040.68|3040.08|3042.68|3042.08|3039.93|3039.33|2719
1591062900000|2020-06-02 01:55:00|3040.55|3039.95|3041.18|3040.58|3042.18|3041.58|3040.43|3039.83|1152
1591063200000|2020-06-02 02:00:00|3040.93|3040.33|3042.93|3042.33|3042.93|3042.33|3040.68|3040.08|1079
1591063500000|2020-06-02 02:05:00|3043.18|3042.58|3042.93|3042.33|3043.68|3043.08|3042.43|3041.83|1078
1591063800000|2020-06-02 02:10:00|3042.8|3042.2|3038.93|3038.33|3042.93|3042.33|3038.68|3038.08|2406
1591064100000|2020-06-02 02:15:00|3038.68|3038.08|3040.18|3039.58|3040.43|3039.83|3038.68|3038.08|2658
1591064400000|2020-06-02 02:20:00|3040.3|3039.7|3040.18|3039.58|3040.43|3039.83|3039.18|3038.58|976
1591064700000|2020-06-02 02:25:00|3039.93|3039.33|3039.43|3038.83|3040.68|3040.08|3038.93|3038.33|1020
1591065000000|2020-06-02 02:30:00|3039.55|3038.95|3040.68|3040.08|3041.05|3040.45|3039.18|3038.58|668
1591065300000|2020-06-02 02:35:00|3040.43|3039.83|3041.93|3041.33|3042.43|3041.83|3039.68|3039.08|1360
1591065600000|2020-06-02 02:40:00|3042.05|3041.45|3041.93|3041.33|3042.68|3042.08|3041.18|3040.58|639
1591065900000|2020-06-02 02:45:00|3042.18|3041.58|3042.43|3041.83|3042.93|3042.33|3041.68|3041.08|611
1591066200000|2020-06-02 02:50:00|3042.55|3041.95|3039.93|3039.33|3042.93|3042.33|3039.93|3039.33|827
1591066500000|2020-06-02 02:55:00|3040.05|3039.45|3039.93|3039.33|3040.43|3039.83|3039.05|3038.45|834
1591066800000|2020-06-02 03:00:00|3040.05|3039.45|3041.43|3040.83|3041.93|3041.33|3040.05|3039.45|601
1591067100000|2020-06-02 03:05:00|3041.68|3041.08|3040.68|3040.08|3041.93|3041.33|3040.55|3039.95|502
1591067400000|2020-06-02 03:10:00|3040.8|3040.2|3041.93|3041.33|3042.18|3041.58|3040.43|3039.83|459
1591067700000|2020-06-02 03:15:00|3041.8|3041.2|3040.68|3040.08|3042.18|3041.58|3040.43|3039.83|577
1591068000000|2020-06-02 03:20:00|3040.93|3040.33|3041.93|3041.33|3041.93|3041.33|3040.68|3040.08|300
1591068300000|2020-06-02 03:25:00|3042.05|3041.45|3041.43|3040.83|3042.18|3041.58|3041.18|3040.58|421
1591068600000|2020-06-02 03:30:00|3041.68|3041.08|3041.55|3040.95|3042.18|3041.58|3041.18|3040.58|317
1591068900000|2020-06-02 03:35:00|3041.68|3041.08|3043.18|3042.58|3043.93|3043.33|3041.43|3040.83|845
1591069200000|2020-06-02 03:40:00|3042.93|3042.33|3043.93|3043.33|3043.93|3043.33|3042.93|3042.33|534
1591069500000|2020-06-02 03:45:00|3043.8|3043.2|3044.18|3043.58|3044.93|3044.33|3043.68|3043.08|996
1591069800000|2020-06-02 03:50:00|3044.43|3043.83|3044.43|3043.83|3044.43|3043.83|3043.68|3043.08|435
1591070100000|2020-06-02 03:55:00|3044.68|3044.08|3044.43|3043.83|3044.68|3044.08|3043.93|3043.33|489
1591070400000|2020-06-02 04:00:00|3044.68|3044.08|3043.68|3043.08|3044.68|3044.08|3043.43|3042.83|470
1591070700000|2020-06-02 04:05:00|3043.93|3043.33|3045.43|3044.83|3045.43|3044.83|3043.68|3043.08|516
1591071000000|2020-06-02 04:10:00|3045.93|3045.33|3045.43|3044.83|3046.43|3045.83|3045.43|3044.83|711
1591071300000|2020-06-02 04:15:00|3045.68|3045.08|3044.93|3044.33|3045.93|3045.33|3044.68|3044.08|274
1591071600000|2020-06-02 04:20:00|3044.68|3044.08|3045.18|3044.58|3045.18|3044.58|3044.43|3043.83|289
1591071900000|2020-06-02 04:25:00|3045.05|3044.45|3043.68|3043.08|3045.05|3044.45|3042.68|3042.08|647
1591072200000|2020-06-02 04:30:00|3043.43|3042.83|3044.68|3044.08|3044.93|3044.33|3043.43|3042.83|535
1591072500000|2020-06-02 04:35:00|3044.55|3043.95|3045.43|3044.83|3045.68|3045.08|3043.93|3043.33|441
1591072800000|2020-06-02 04:40:00|3045.68|3045.08|3045.18|3044.58|3045.68|3045.08|3045.18|3044.58|383
1591073100000|2020-06-02 04:45:00|3045.3|3044.7|3045.43|3044.83|3045.68|3045.08|3045.18|3044.58|352
1591073400000|2020-06-02 04:50:00|3045.68|3045.08|3045.43|3044.83|3045.93|3045.33|3045.18|3044.58|228
1591073700000|2020-06-02 04:55:00|3045.18|3044.58|3045.43|3044.83|3045.68|3045.08|3044.93|3044.33|514
1591074000000|2020-06-02 05:00:00|3045.3|3044.7|3047.68|3047.08|3047.68|3047.08|3045.3|3044.7|861
1591074300000|2020-06-02 05:05:00|3047.93|3047.33|3047.68|3047.08|3048.43|3047.83|3047.18|3046.58|1005
1591074600000|2020-06-02 05:10:00|3047.8|3047.2|3051.18|3050.58|3051.43|3050.83|3047.68|3047.08|2399
1591074900000|2020-06-02 05:15:00|3051.05|3050.45|3050.68|3050.08|3051.18|3050.58|3050.18|3049.58|990
1591075200000|2020-06-02 05:20:00|3050.93|3050.33|3050.68|3050.08|3050.93|3050.33|3049.68|3049.08|992
1591075500000|2020-06-02 05:25:00|3050.43|3049.83|3049.68|3049.08|3050.68|3050.08|3049.18|3048.58|884
1591075800000|2020-06-02 05:30:00|3049.93|3049.33|3050.93|3050.33|3052.18|3051.58|3049.68|3049.08|1329
1591076100000|2020-06-02 05:35:00|3050.8|3050.2|3050.93|3050.33|3051.68|3051.08|3050.43|3049.83|913
1591076400000|2020-06-02 05:40:00|3051.05|3050.45|3052.18|3051.58|3053.18|3052.58|3050.93|3050.33|1758
1591076700000|2020-06-02 05:45:00|3052.43|3051.83|3051.43|3050.83|3052.43|3051.83|3051.18|3050.58|743
1591077000000|2020-06-02 05:50:00|3051.55|3050.95|3049.43|3048.83|3052.18|3051.58|3049.43|3048.83|928
1591077300000|2020-06-02 05:55:00|3049.68|3049.08|3054.18|3053.58|3054.18|3053.58|3049.43|3048.83|2124
1591077600000|2020-06-02 06:00:00|3053.93|3053.33|3054.18|3053.58|3054.43|3053.83|3052.43|3051.83|2250
1591077900000|2020-06-02 06:05:00|3053.93|3053.33|3050.68|3050.08|3053.93|3053.33|3050.68|3050.08|1118
1591078200000|2020-06-02 06:10:00|3050.43|3049.83|3051.43|3050.83|3052.43|3051.83|3050.43|3049.83|1035
1591078500000|2020-06-02 06:15:00|3051.18|3050.58|3050.93|3050.33|3051.68|3051.08|3050.43|3049.83|978
1591078800000|2020-06-02 06:20:00|3050.68|3050.08|3051.18|3050.58|3051.43|3050.83|3050.05|3049.45|549
1591079100000|2020-06-02 06:25:00|3050.93|3050.33|3052.93|3052.33|3053.43|3052.83|3050.68|3050.08|826
1591079400000|2020-06-02 06:30:00|3052.8|3052.2|3051.93|3051.33|3053.05|3052.45|3051.68|3051.08|705
1591079700000|2020-06-02 06:35:00|3052.18|3051.58|3051.68|3051.08|3052.93|3052.33|3051.68|3051.08|884
1591080000000|2020-06-02 06:40:00|3051.8|3051.2|3051.93|3051.33|3052.68|3052.08|3051.18|3050.58|604
1591080300000|2020-06-02 06:45:00|3052.18|3051.58|3050.43|3049.83|3052.3|3051.7|3050.43|3049.83|578
1591080600000|2020-06-02 06:50:00|3050.68|3050.08|3050.18|3049.58|3050.93|3050.33|3049.8|3049.2|838
1591080900000|2020-06-02 06:55:00|3050.43|3049.83|3051.05|3050.45|3051.18|3050.58|3049.43|3048.83|860
1591081200000|2020-06-02 07:00:00|3051.18|3050.58|3049.93|3049.33|3053.93|3053.33|3049.8|3049.2|3871
1591081500000|2020-06-02 07:05:00|3050.18|3049.58|3052.43|3051.83|3052.43|3051.83|3048.43|3047.83|3277
1591081800000|2020-06-02 07:10:00|3052.3|3051.7|3052.43|3051.83|3054.18|3053.58|3051.43|3050.83|2425
1591082100000|2020-06-02 07:15:00|3052.68|3052.08|3049.68|3049.08|3052.68|3052.08|3048.68|3048.08|2612
1591082400000|2020-06-02 07:20:00|3049.43|3048.83|3050.3|3049.7|3051.68|3051.08|3048.68|3048.08|1704
1591082700000|2020-06-02 07:25:00|3050.18|3049.58|3055.43|3054.83|3055.93|3055.33|3049.93|3049.33|7121
1591083000000|2020-06-02 07:30:00|3055.18|3054.58|3055.93|3055.33|3058.43|3057.83|3055.18|3054.58|6326
1591083300000|2020-06-02 07:35:00|3056.18|3055.58|3056.43|3055.83|3057.93|3057.33|3055.43|3054.83|2410
1591083600000|2020-06-02 07:40:00|3056.68|3056.08|3057.8|3057.2|3058.43|3057.83|3054.68|3054.08|2894
1591083900000|2020-06-02 07:45:00|3057.93|3057.33|3056.18|3055.58|3058.43|3057.83|3055.18|3054.58|2188
1591084200000|2020-06-02 07:50:00|3056.05|3055.45|3054.93|3054.33|3056.43|3055.83|3054.05|3053.45|2073
1591084500000|2020-06-02 07:55:00|3054.68|3054.08|3055.68|3055.08|3056.18|3055.58|3054.43|3053.83|1431
1591084800000|2020-06-02 08:00:00|3055.55|3054.95|3059.18|3058.58|3059.43|3058.83|3055.43|3054.83|3665
1591085100000|2020-06-02 08:05:00|3059.3|3058.7|3061.18|3060.58|3061.18|3060.58|3058.93|3058.33|4792
1591085400000|2020-06-02 08:10:00|3060.93|3060.33|3062.18|3061.58|3062.43|3061.83|3060.93|3060.33|3937
1591085700000|2020-06-02 08:15:00|3062.43|3061.83|3064.43|3063.83|3065.93|3065.33|3061.93|3061.33|6263
1591086000000|2020-06-02 08:20:00|3064.68|3064.08|3065.18|3064.58|3065.93|3065.33|3064.18|3063.58|2421
1591086300000|2020-06-02 08:25:00|3065.43|3064.83|3065.68|3065.08|3066.18|3065.58|3065.18|3064.58|2199
1591086600000|2020-06-02 08:30:00|3065.43|3064.83|3067.93|3067.33|3067.93|3067.33|3065.43|3064.83|4418
1591086900000|2020-06-02 08:35:00|3068.18|3067.58|3068.43|3067.83|3069.93|3069.33|3066.68|3066.08|3977
1591087200000|2020-06-02 08:40:00|3068.18|3067.58|3069.43|3068.83|3069.68|3069.08|3068.18|3067.58|2867
1591087500000|2020-06-02 08:45:00|3069.18|3068.58|3070.68|3070.08|3072.68|3072.08|3069.18|3068.58|5034
1591087800000|2020-06-02 08:50:00|3070.43|3069.83|3070.68|3070.08|3071.43|3070.83|3070.43|3069.83|1685
1591088100000|2020-06-02 08:55:00|3070.93|3070.33|3069.93|3069.33|3070.93|3070.33|3068.93|3068.33|2086
1591088400000|2020-06-02 09:00:00|3069.68|3069.08|3070.93|3070.33|3070.93|3070.33|3069.18|3068.58|1614
1591088700000|2020-06-02 09:05:00|3071.18|3070.58|3070.18|3069.58|3071.93|3071.33|3069.93|3069.33|1724
1591089000000|2020-06-02 09:10:00|3069.93|3069.33|3069.43|3068.83|3071.18|3070.58|3068.68|3068.08|1879
1591089300000|2020-06-02 09:15:00|3069.18|3068.58|3069.43|3068.83|3070.68|3070.08|3069.18|3068.58|2177
1591089600000|2020-06-02 09:20:00|3069.18|3068.58|3070.18|3069.58|3070.43|3069.83|3068.43|3067.83|2388
1591089900000|2020-06-02 09:25:00|3069.93|3069.33|3072.18|3071.58|3072.43|3071.83|3069.93|3069.33|2046
1591090200000|2020-06-02 09:30:00|3071.93|3071.33|3074.93|3074.33|3076.43|3075.83|3071.18|3070.58|5344
1591090500000|2020-06-02 09:35:00|3074.68|3074.08|3076.18|3075.58|3076.43|3075.83|3074.68|3074.08|3016
1591090800000|2020-06-02 09:40:00|3075.93|3075.33|3077.93|3077.33|3078.93|3078.33|3075.93|3075.33|4046
1591091100000|2020-06-02 09:45:00|3078.18|3077.58|3077.93|3077.33|3078.43|3077.83|3076.43|3075.83|2553
1591091400000|2020-06-02 09:50:00|3077.68|3077.08|3076.68|3076.08|3077.93|3077.33|3076.68|3076.08|2357
1591091700000|2020-06-02 09:55:00|3076.93|3076.33|3076.68|3076.08|3077.93|3077.33|3076.68|3076.08|1481
1591092000000|2020-06-02 10:00:00|3076.43|3075.83|3076.93|3076.33|3076.93|3076.33|3075.68|3075.08|2438
1591092300000|2020-06-02 10:05:00|3076.8|3076.2|3076.68|3076.08|3077.43|3076.83|3075.93|3075.33|1190
1591092600000|2020-06-02 10:10:00|3076.55|3075.95|3077.68|3077.08|3078.18|3077.58|3075.93|3075.33|2037
1591092900000|2020-06-02 10:15:00|3078.43|3077.83|3075.43|3074.83|3078.43|3077.83|3074.68|3074.08|3181
1591093200000|2020-06-02 10:20:00|3075.68|3075.08|3074.68|3074.08|3076.68|3076.08|3074.68|3074.08|1725
1591093500000|2020-06-02 10:25:00|3074.8|3074.2|3076.05|3075.45|3076.68|3076.08|3074.68|3074.08|1046
1591093800000|2020-06-02 10:30:00|3076.18|3075.58|3075.18|3074.58|3076.43|3075.83|3075.18|3074.58|1022
1591094100000|2020-06-02 10:35:00|3075.3|3074.7|3075.18|3074.58|3075.43|3074.83|3074.18|3073.58|1041
1591094400000|2020-06-02 10:40:00|3074.93|3074.33|3076.18|3075.58|3076.18|3075.58|3074.55|3073.95|1039
1591094700000|2020-06-02 10:45:00|3076.43|3075.83|3075.93|3075.33|3077.68|3077.08|3075.68|3075.08|1912
1591095000000|2020-06-02 10:50:00|3075.68|3075.08|3074.43|3073.83|3075.93|3075.33|3074.18|3073.58|1686
1591095300000|2020-06-02 10:55:00|3074.3|3073.7|3074.43|3073.83|3075.55|3074.95|3074.18|3073.58|1101
1591095600000|2020-06-02 11:00:00|3074.18|3073.58|3072.93|3072.33|3074.43|3073.83|3072.3|3071.7|2481
1591095900000|2020-06-02 11:05:00|3073.18|3072.58|3073.43|3072.83|3074.18|3073.58|3072.68|3072.08|2617
1591096200000|2020-06-02 11:10:00|3073.55|3072.95|3073.18|3072.58|3073.93|3073.33|3072.55|3071.95|1593
1591096500000|2020-06-02 11:15:00|3073.05|3072.45|3072.68|3072.08|3073.43|3072.83|3072.68|3072.08|1448
1591096800000|2020-06-02 11:20:00|3072.43|3071.83|3072.43|3071.83|3072.93|3072.33|3071.93|3071.33|1934
1591097100000|2020-06-02 11:25:00|3072.18|3071.58|3071.18|3070.58|3072.43|3071.83|3070.18|3069.58|2591
1591097400000|2020-06-02 11:30:00|3071.43|3070.83|3070.93|3070.33|3071.68|3071.08|3070.43|3069.83|1177
1591097700000|2020-06-02 11:35:00|3071.18|3070.58|3071.68|3071.08|3072.68|3072.08|3071.18|3070.58|2016
1591098000000|2020-06-02 11:40:00|3071.93|3071.33|3072.68|3072.08|3072.68|3072.08|3071.68|3071.08|860
1591098300000|2020-06-02 11:45:00|3072.43|3071.83|3072.43|3071.83|3072.93|3072.33|3071.93|3071.33|1387
1591098600000|2020-06-02 11:50:00|3072.18|3071.58|3070.93|3070.33|3072.43|3071.83|3070.68|3070.08|1584
1591098900000|2020-06-02 11:55:00|3070.68|3070.08|3069.93|3069.33|3070.68|3070.08|3068.43|3067.83|3836
1591099200000|2020-06-02 12:00:00|3070.18|3069.58|3070.93|3070.33|3071.18|3070.58|3068.68|3068.08|2358
1591099500000|2020-06-02 12:05:00|3070.8|3070.2|3068.93|3068.33|3071.18|3070.58|3068.93|3068.33|1874
1591099800000|2020-06-02 12:10:00|3069.18|3068.58|3070.43|3069.83|3070.43|3069.83|3068.43|3067.83|2610
1591100100000|2020-06-02 12:15:00|3070.68|3070.08|3071.43|3070.83|3071.93|3071.33|3070.18|3069.58|1929
1591100400000|2020-06-02 12:20:00|3071.68|3071.08|3071.43|3070.83|3071.93|3071.33|3070.18|3069.58|2261
1591100700000|2020-06-02 12:25:00|3070.68|3070.08|3070.68|3070.08|3071.93|3071.33|3070.43|3069.83|1406
1591101000000|2020-06-02 12:30:00|3070.93|3070.33|3072.43|3071.83|3072.43|3071.83|3070.68|3070.08|2128
1591101300000|2020-06-02 12:35:00|3072.18|3071.58|3072.43|3071.83|3072.8|3072.2|3072.18|3071.58|1621
1591101600000|2020-06-02 12:40:00|3072.68|3072.08|3071.68|3071.08|3072.68|3072.08|3070.93|3070.33|3321
1591101900000|2020-06-02 12:45:00|3071.43|3070.83|3066.93|3066.33|3071.43|3070.83|3065.43|3064.83|5362
1591102200000|2020-06-02 12:50:00|3066.68|3066.08|3066.93|3066.33|3067.93|3067.33|3065.68|3065.08|3798
1591102500000|2020-06-02 12:55:00|3067.18|3066.58|3067.18|3066.58|3068.18|3067.58|3067.05|3066.45|2831
1591102800000|2020-06-02 13:00:00|3067.43|3066.83|3064.93|3064.33|3068.18|3067.58|3064.18|3063.58|4711
1591103100000|2020-06-02 13:05:00|3064.8|3064.2|3064.43|3063.83|3065.43|3064.83|3063.68|3063.08|4588
1591103400000|2020-06-02 13:10:00|3064.68|3064.08|3065.93|3065.33|3066.18|3065.58|3064.43|3063.83|3903
1591103700000|2020-06-02 13:15:00|3065.68|3065.08|3066.93|3066.33|3066.93|3066.33|3065.43|3064.83|3124
1591104000000|2020-06-02 13:20:00|3066.68|3066.08|3066.93|3066.33|3066.93|3066.33|3066.18|3065.58|2236
1591104300000|2020-06-02 13:25:00|3066.8|3066.2|3065.68|3065.08|3066.93|3066.33|3065.18|3064.58|4706
1591104600000|2020-06-02 13:30:00|3065.58|3065.18|3063.33|3062.93|3066.08|3065.68|3061.08|3060.68|39743
1591104900000|2020-06-02 13:35:00|3064.08|3063.68|3059.83|3059.43|3064.33|3063.93|3055.08|3054.68|35555
1591105200000|2020-06-02 13:40:00|3059.58|3059.18|3059.08|3058.68|3061.08|3060.68|3058.58|3058.18|19238
1591105500000|2020-06-02 13:45:00|3059.33|3058.93|3058.58|3058.18|3059.83|3059.43|3055.83|3055.43|21076
1591105800000|2020-06-02 13:50:00|3058.83|3058.43|3060.83|3060.43|3061.83|3061.43|3057.83|3057.43|14607
1591106100000|2020-06-02 13:55:00|3061.08|3060.68|3062.83|3062.43|3063.08|3062.68|3060.33|3059.93|11165
1591106400000|2020-06-02 14:00:00|3063.08|3062.68|3064.83|3064.43|3065.58|3065.18|3062.83|3062.43|17866
1591106700000|2020-06-02 14:05:00|3065.08|3064.68|3065.08|3064.68|3066.08|3065.68|3064.33|3063.93|12023
1591107000000|2020-06-02 14:10:00|3065.33|3064.93|3063.98|3063.58|3065.83|3065.43|3063.13|3062.73|12486
1591107300000|2020-06-02 14:15:00|3064.23|3063.83|3066.33|3065.93|3066.33|3065.93|3063.23|3062.83|11675
1591107600000|2020-06-02 14:20:00|3066.58|3066.18|3070.33|3069.93|3070.58|3070.18|3066.58|3066.18|24692
1591107900000|2020-06-02 14:25:00|3070.08|3069.68|3072.08|3071.68|3072.08|3071.68|3069.83|3069.43|14410
1591108200000|2020-06-02 14:30:00|3072.83|3072.43|3069.58|3069.18|3073.08|3072.68|3069.33|3068.93|20088
1591108500000|2020-06-02 14:35:00|3069.33|3068.93|3070.83|3070.43|3071.58|3071.18|3069.08|3068.68|11008
1591108800000|2020-06-02 14:40:00|3070.58|3070.18|3066.33|3065.93|3071.58|3071.18|3066.33|3065.93|19436
1591109100000|2020-06-02 14:45:00|3066.58|3066.18|3060.83|3060.43|3067.58|3067.18|3060.83|3060.43|21345
1591109400000|2020-06-02 14:50:00|3060.58|3060.18|3062.58|3062.18|3062.83|3062.43|3058.83|3058.43|22368
1591109700000|2020-06-02 14:55:00|3062.33|3061.93|3064.08|3063.68|3065.08|3064.68|3062.33|3061.93|12007
1591110000000|2020-06-02 15:00:00|3064.33|3063.93|3059.95|3059.55|3064.58|3064.18|3056.08|3055.68|26607
1591110300000|2020-06-02 15:05:00|3059.83|3059.43|3053.83|3053.43|3060.08|3059.68|3052.58|3052.18|29875
1591110600000|2020-06-02 15:10:00|3054.08|3053.68|3052.33|3051.93|3056.33|3055.93|3052.33|3051.93|24258
1591110900000|2020-06-02 15:15:00|3052.58|3052.18|3058.33|3057.93|3058.33|3057.93|3051.58|3051.18|18420
1591111200000|2020-06-02 15:20:00|3058.08|3057.68|3058.83|3058.43|3059.83|3059.43|3057.83|3057.43|13090
1591111500000|2020-06-02 15:25:00|3059.08|3058.68|3058.08|3057.68|3061.08|3060.68|3057.58|3057.18|15260
1591111800000|2020-06-02 15:30:00|3057.83|3057.43|3060.58|3060.18|3061.08|3060.68|3056.33|3055.93|20261
1591112100000|2020-06-02 15:35:00|3060.33|3059.93|3060.33|3059.93|3062.08|3061.68|3058.58|3058.18|13723
1591112400000|2020-06-02 15:40:00|3060.58|3060.18|3061.83|3061.43|3062.95|3062.55|3060.58|3060.18|8801
1591112700000|2020-06-02 15:45:00|3062.08|3061.68|3061.83|3061.43|3063.83|3063.43|3059.33|3058.93|14623
1591113000000|2020-06-02 15:50:00|3061.58|3061.18|3060.33|3059.93|3061.83|3061.43|3058.58|3058.18|9953
1591113300000|2020-06-02 15:55:00|3060.58|3060.18|3058.83|3058.43|3060.58|3060.18|3057.08|3056.68|10528
1591113600000|2020-06-02 16:00:00|3059.08|3058.68|3059.83|3059.43|3061.2|3060.8|3057.83|3057.43|7347
1591113900000|2020-06-02 16:05:00|3060.08|3059.68|3061.58|3061.18|3061.83|3061.43|3059.58|3059.18|5425
1591114200000|2020-06-02 16:10:00|3061.33|3060.93|3062.58|3062.18|3063.08|3062.68|3061.08|3060.68|6562
1591114500000|2020-06-02 16:15:00|3062.33|3061.93|3063.08|3062.68|3063.33|3062.93|3061.08|3060.68|6762
1591114800000|2020-06-02 16:20:00|3062.83|3062.43|3062.33|3061.93|3064.08|3063.68|3062.08|3061.68|8240
1591115100000|2020-06-02 16:25:00|3062.58|3062.18|3064.83|3064.43|3064.83|3064.43|3062.58|3062.18|6122
1591115400000|2020-06-02 16:30:00|3064.58|3064.18|3063.83|3063.43|3064.83|3064.43|3063.83|3063.43|4615
1591115700000|2020-06-02 16:35:00|3064.08|3063.68|3063.83|3063.43|3064.33|3063.93|3062.83|3062.43|5107
1591116000000|2020-06-02 16:40:00|3063.96|3063.56|3065.71|3065.31|3065.71|3065.31|3062.96|3062.56|6270
1591116300000|2020-06-02 16:45:00|3065.46|3065.06|3065.21|3064.81|3065.96|3065.56|3064.96|3064.56|5229
1591116600000|2020-06-02 16:50:00|3064.96|3064.56|3063.96|3063.56|3065.71|3065.31|3063.96|3063.56|5223
1591116900000|2020-06-02 16:55:00|3064.21|3063.81|3064.71|3064.31|3064.96|3064.56|3063.96|3063.56|3189
1591117200000|2020-06-02 17:00:00|3064.96|3064.56|3066.46|3066.06|3066.46|3066.06|3064.21|3063.81|4360
1591117500000|2020-06-02 17:05:00|3066.71|3066.31|3068.71|3068.31|3068.71|3068.31|3066.71|3066.31|9480
1591117800000|2020-06-02 17:10:00|3068.46|3068.06|3069.46|3069.06|3069.71|3069.31|3067.96|3067.56|7469
1591118100000|2020-06-02 17:15:00|3069.21|3068.81|3069.71|3069.31|3070.21|3069.81|3068.21|3067.81|7557
1591118400000|2020-06-02 17:20:00|3069.96|3069.56|3069.21|3068.81|3069.96|3069.56|3068.21|3067.81|7104
1591118700000|2020-06-02 17:25:00|3069.46|3069.06|3069.46|3069.06|3069.96|3069.56|3068.21|3067.81|6592
1591119000000|2020-06-02 17:30:00|3069.21|3068.81|3069.96|3069.56|3070.21|3069.81|3067.96|3067.56|7343
1591119300000|2020-06-02 17:35:00|3070.21|3069.81|3070.46|3070.06|3070.71|3070.31|3069.46|3069.06|4520
1591119600000|2020-06-02 17:40:00|3070.71|3070.31|3071.46|3071.06|3071.71|3071.31|3070.21|3069.81|5159
1591119900000|2020-06-02 17:45:00|3071.71|3071.31|3070.71|3070.31|3071.71|3071.31|3069.71|3069.31|6977
1591120200000|2020-06-02 17:50:00|3070.96|3070.56|3070.46|3070.06|3070.96|3070.56|3069.96|3069.56|4574
1591120500000|2020-06-02 17:55:00|3070.21|3069.81|3070.96|3070.56|3071.21|3070.81|3070.21|3069.81|4433
1591120800000|2020-06-02 18:00:00|3070.71|3070.31|3071.46|3071.06|3072.21|3071.81|3070.21|3069.81|7215
1591121100000|2020-06-02 18:05:00|3071.21|3070.81|3067.96|3067.56|3071.21|3070.81|3066.46|3066.06|12945
1591121400000|2020-06-02 18:10:00|3068.46|3068.06|3068.21|3067.81|3068.71|3068.31|3066.71|3066.31|6475
1591121700000|2020-06-02 18:15:00|3068.46|3068.06|3071.46|3071.06|3071.58|3071.18|3067.71|3067.31|7249
1591122000000|2020-06-02 18:20:00|3071.21|3070.81|3070.96|3070.56|3071.46|3071.06|3070.21|3069.81|4572
1591122300000|2020-06-02 18:25:00|3071.21|3070.81|3067.71|3067.31|3071.21|3070.81|3066.46|3066.06|8698
1591122600000|2020-06-02 18:30:00|3067.96|3067.56|3062.46|3062.06|3068.21|3067.81|3062.46|3062.06|12613
1591122900000|2020-06-02 18:35:00|3062.71|3062.31|3062.71|3062.31|3064.46|3064.06|3062.21|3061.81|9861
1591123200000|2020-06-02 18:40:00|3062.96|3062.56|3065.96|3065.56|3066.21|3065.81|3062.96|3062.56|7816
1591123500000|2020-06-02 18:45:00|3066.21|3065.81|3068.21|3067.81|3068.21|3067.81|3065.71|3065.31|7097
1591123800000|2020-06-02 18:50:00|3068.46|3068.06|3067.96|3067.56|3069.21|3068.81|3067.46|3067.06|7610
1591124100000|2020-06-02 18:55:00|3067.71|3067.31|3068.46|3068.06|3069.96|3069.56|3067.46|3067.06|8431
1591124400000|2020-06-02 19:00:00|3068.71|3068.31|3066.21|3065.81|3069.46|3069.06|3064.96|3064.56|9145
1591124700000|2020-06-02 19:05:00|3065.96|3065.56|3064.46|3064.06|3067.46|3067.06|3063.96|3063.56|9602
1591125000000|2020-06-02 19:10:00|3064.21|3063.81|3064.46|3064.06|3066.71|3066.31|3062.96|3062.56|8353
1591125300000|2020-06-02 19:15:00|3064.71|3064.31|3065.71|3065.31|3066.46|3066.06|3063.96|3063.56|6158
1591125600000|2020-06-02 19:20:00|3065.6|3065.2|3063.6|3063.2|3067.35|3066.95|3062.1|3061.7|14022
1591125900000|2020-06-02 19:25:00|3063.85|3063.45|3064.85|3064.45|3065.1|3064.7|3060.85|3060.45|14387
1591126200000|2020-06-02 19:30:00|3065.1|3064.7|3064.1|3063.7|3065.85|3065.45|3062.35|3061.95|12613
1591126500000|2020-06-02 19:35:00|3064.35|3063.95|3066.6|3066.2|3066.85|3066.45|3063.35|3062.95|11396
1591126800000|2020-06-02 19:40:00|3066.35|3065.95|3067.6|3067.2|3067.85|3067.45|3065.35|3064.95|13123
1591127100000|2020-06-02 19:45:00|3067.1|3066.7|3071.1|3070.7|3071.1|3070.7|3065.85|3065.45|13818
1591127400000|2020-06-02 19:50:00|3074.85|3074.45|3077.35|3076.95|3077.35|3076.95|3073.1|3072.7|49461
1591127700000|2020-06-02 19:55:00|3076.85|3076.45|3081.35|3080.95|3081.35|3080.95|3075.35|3074.95|60087
1591128000000|2020-06-02 20:00:00|3081.03|3080.63|3079.38|3078.78|3081.38|3080.78|3078.88|3078.28|34544
1591128300000|2020-06-02 20:05:00|3079.63|3079.03|3077.88|3077.28|3079.63|3079.03|3077.75|3077.15|14036
1591128600000|2020-06-02 20:10:00|3078.38|3077.78|3080.24|3078.74|3081|3080.4|3078.38|3077.78|10951
1591128900000|2020-06-02 20:15:00|3080.17|3078.67|3080.25|3078.75|3080.35|3078.85|3079.82|3078.32|13
1591129200000|2020-06-02 20:20:00|3080.29|3078.79|3080.65|3079.15|3080.83|3079.33|3080.22|3078.72|0
1591129500000|2020-06-02 20:25:00|3080.69|3079.19|3080.79|3079.29|3080.98|3079.48|3080.55|3079.05|0
1591129800000|2020-06-02 20:30:00|3080.5|3079.9|3082|3081.4|3082.25|3081.65|3079.25|3078.65|2384
1591130100000|2020-06-02 20:35:00|3081.75|3081.15|3081.5|3080.9|3082.25|3081.65|3081.25|3080.65|1100
1591130400000|2020-06-02 20:40:00|3081.75|3081.15|3081.75|3081.15|3082.25|3081.65|3081.25|3080.65|909
1591130700000|2020-06-02 20:45:00|3081.5|3080.9|3082.5|3081.9|3082.5|3081.9|3081.5|3080.9|980
1591131000000|2020-06-02 20:50:00|3082.25|3081.65|3082.25|3081.65|3082.25|3081.65|3081.75|3081.15|797
1591131300000|2020-06-02 20:55:00|3082.5|3081.9|3081.69|3080.19|3082.5|3081.9|3081.25|3080.13|1523
1591131600000|2020-06-02 21:00:00|3081.61|3080.11|3081.61|3080.11|3081.94|3080.44|3081.54|3080.04|0
1591131900000|2020-06-02 21:05:00|3081.69|3080.19|3081.69|3080.19|3081.69|3080.19|3081.39|3079.89|0
1591132200000|2020-06-02 21:10:00|3081.65|3080.15|3082.01|3080.51|3082.27|3080.77|3081.61|3080.11|0
1591132500000|2020-06-02 21:15:00|3082.05|3080.55|3082.12|3080.62|3082.16|3080.66|3082.01|3080.51|0
1591132800000|2020-06-02 21:20:00|3081.98|3080.48|3081.94|3080.44|3082.01|3080.51|3081.9|3080.4|0
1591133100000|2020-06-02 21:25:00|3081.9|3080.4|3081.83|3080.33|3081.98|3080.48|3081.72|3080.22|0
1591133400000|2020-06-02 21:30:00|3081.8|3080.3|3081.94|3080.44|3081.94|3080.44|3081.8|3080.3|0
1591133700000|2020-06-02 21:35:00|3081.83|3080.33|3081.39|3079.89|3082.38|3080.88|3081.39|3079.89|0
1591134000000|2020-06-02 21:40:00|3081.29|3079.79|3081.76|3080.26|3081.8|3080.3|3081.25|3079.75|0
1591134300000|2020-06-02 21:45:00|3081.61|3080.11|3081.58|3080.08|3081.8|3080.3|3081.58|3080.08|0
1591134600000|2020-06-02 21:50:00|3081.54|3080.04|3081.61|3080.11|3082.34|3080.84|3081.25|3079.75|0
1591134900000|2020-06-02 21:55:00|3081.8|3080.3|3081.9|3080.4|3082.01|3080.51|3081.8|3080.3|0
1591135200000|2020-06-02 22:00:00|3081.94|3080.44|3079.38|3078.78|3082.88|3082.28|3079.13|3078.53|3428
1591135500000|2020-06-02 22:05:00|3079.63|3079.03|3079.38|3078.78|3080.38|3079.78|3078.38|3077.78|1058
1591135800000|2020-06-02 22:10:00|3079.13|3078.53|3079.13|3078.53|3079.63|3079.03|3078.38|3077.78|734
1591136100000|2020-06-02 22:15:00|3079.25|3078.65|3078.38|3077.78|3079.63|3079.03|3078.25|3077.65|449
1591136400000|2020-06-02 22:20:00|3078.5|3077.9|3079.38|3078.78|3079.63|3079.03|3077.88|3077.28|836
1591136700000|2020-06-02 22:25:00|3079.13|3078.53|3080.13|3079.53|3080.38|3079.78|3078.63|3078.03|733
1591137000000|2020-06-02 22:30:00|3079.63|3079.03|3079.88|3079.28|3080.38|3079.78|3079.38|3078.78|396
1591137300000|2020-06-02 22:35:00|3080.13|3079.53|3079.38|3078.78|3080.63|3080.03|3079.13|3078.53|374
1591137600000|2020-06-02 22:40:00|3079.63|3079.03|3079.38|3078.78|3079.75|3079.15|3078.63|3078.03|326
1591137900000|2020-06-02 22:45:00|3079.63|3079.03|3080.13|3079.53|3080.38|3079.78|3079|3078.4|375
1591138200000|2020-06-02 22:50:00|3079.88|3079.28|3078.88|3078.28|3080.38|3079.78|3078.38|3077.78|520
1591138500000|2020-06-02 22:55:00|3079|3078.4|3079.63|3079.03|3079.63|3079.03|3079|3078.4|206
1591138800000|2020-06-02 23:00:00|3079.38|3078.78|3080.38|3079.78|3080.63|3080.03|3079.38|3078.78|324
1591139100000|2020-06-02 23:05:00|3080.13|3079.53|3080.13|3079.53|3080.63|3080.03|3079.38|3078.78|373
1591139400000|2020-06-02 23:10:00|3080.25|3079.65|3081.38|3080.78|3081.88|3081.28|3080.25|3079.65|644
1591139700000|2020-06-02 23:15:00|3081.63|3081.03|3081.38|3080.78|3081.88|3081.28|3081.13|3080.53|605
1591140000000|2020-06-02 23:20:00|3081.5|3080.9|3087.13|3086.53|3087.63|3087.03|3081.38|3080.78|3159
1591140300000|2020-06-02 23:25:00|3087.25|3086.65|3087.88|3087.28|3087.88|3087.28|3086.38|3085.78|2136
1591140600000|2020-06-02 23:30:00|3087.63|3087.03|3088.88|3088.28|3090.38|3089.78|3087.63|3087.03|3720
1591140900000|2020-06-02 23:35:00|3088.63|3088.03|3088.63|3088.03|3089.13|3088.53|3088|3087.4|1307
1591141200000|2020-06-02 23:40:00|3088.88|3088.28|3087.88|3087.28|3089.88|3089.28|3087.88|3087.28|1114
1591141500000|2020-06-02 23:45:00|3088|3087.4|3090.38|3089.78|3090.63|3090.03|3087.63|3087.03|1490
1591141800000|2020-06-02 23:50:00|3090.25|3089.65|3088.63|3088.03|3090.88|3090.28|3088.63|3088.03|1847
1591142100000|2020-06-02 23:55:00|3088.88|3088.28|3089.63|3089.03|3090.13|3089.53|3088.5|3087.9|1060
1591142400000|2020-06-03 00:00:00|3089.88|3089.28|3090.63|3090.03|3091.13|3090.53|3088.63|3088.03|2216
1591142700000|2020-06-03 00:05:00|3090.88|3090.28|3089.13|3088.53|3091|3090.4|3089.13|3088.53|1566
1591143000000|2020-06-03 00:10:00|3089.38|3088.78|3089|3088.4|3090.88|3090.28|3088.63|3088.03|1467
1591143300000|2020-06-03 00:15:00|3089.13|3088.53|3089.63|3089.03|3091|3090.4|3088.38|3087.78|1351
1591143600000|2020-06-03 00:20:00|3089.88|3089.28|3089.13|3088.53|3090.13|3089.53|3088.63|3088.03|759
1591143900000|2020-06-03 00:25:00|3089.38|3088.78|3088.88|3088.28|3090.38|3089.78|3088.75|3088.15|1041
1591144200000|2020-06-03 00:30:00|3088.75|3088.15|3088.13|3087.53|3089.38|3088.78|3088.13|3087.53|926
1591144500000|2020-06-03 00:35:00|3087.88|3087.28|3088.13|3087.53|3088.38|3087.78|3085.38|3084.78|2101
1591144800000|2020-06-03 00:40:00|3088.25|3087.65|3089.13|3088.53|3089.38|3088.78|3087.13|3086.53|1323
1591145100000|2020-06-03 00:45:00|3089.25|3088.65|3091.38|3090.78|3092.88|3092.28|3089.13|3088.53|3778
1591145400000|2020-06-03 00:50:00|3091.63|3091.03|3092.38|3091.78|3092.38|3091.78|3090.88|3090.28|1587
1591145700000|2020-06-03 00:55:00|3092.25|3091.65|3092.38|3091.78|3093.63|3093.03|3091.88|3091.28|2291
1591146000000|2020-06-03 01:00:00|3092.63|3092.03|3093.13|3092.53|3095.63|3095.03|3092.38|3091.78|3246
1591146300000|2020-06-03 01:05:00|3093.38|3092.78|3093.88|3093.28|3094.25|3093.65|3092.63|3092.03|1297
1591146600000|2020-06-03 01:10:00|3093.63|3093.03|3093.13|3092.53|3093.88|3093.28|3092.88|3092.28|1526
1591146900000|2020-06-03 01:15:00|3093.25|3092.65|3092.38|3091.78|3093.63|3093.03|3091.13|3090.53|1775
1591147200000|2020-06-03 01:20:00|3092.25|3091.65|3092.13|3091.53|3093.13|3092.53|3091.63|3091.03|1165
1591147500000|2020-06-03 01:25:00|3091.88|3091.28|3091.5|3090.9|3092.13|3091.53|3090.38|3089.78|1302
1591147800000|2020-06-03 01:30:00|3091.63|3091.03|3089.38|3088.78|3091.63|3091.03|3088.88|3088.28|2007
1591148100000|2020-06-03 01:35:00|3089.63|3089.03|3089.13|3088.53|3090.88|3090.28|3088.88|3088.28|1529
1591148400000|2020-06-03 01:40:00|3088.88|3088.28|3089.63|3089.03|3090.38|3089.78|3088.88|3088.28|1181
1591148700000|2020-06-03 01:45:00|3090.63|3090.03|3090.13|3089.53|3092.13|3091.53|3088.63|3088.03|2304
1591149000000|2020-06-03 01:50:00|3090.25|3089.65|3088.13|3087.53|3090.38|3089.78|3087.63|3087.03|1329
1591149300000|2020-06-03 01:55:00|3087.88|3087.28|3088.63|3088.03|3089.13|3088.53|3087.38|3086.78|1624
1591149600000|2020-06-03 02:00:00|3088.75|3088.15|3086.88|3086.28|3090.13|3089.53|3086.13|3085.53|1747
1591149900000|2020-06-03 02:05:00|3086.63|3086.03|3087.38|3086.78|3088.38|3087.78|3086.38|3085.78|1562
1591150200000|2020-06-03 02:10:00|3087.13|3086.53|3088.13|3087.53|3088.25|3087.65|3086.38|3085.78|936
1591150500000|2020-06-03 02:15:00|3088.25|3087.65|3087.38|3086.78|3088.38|3087.78|3086.88|3086.28|909
1591150800000|2020-06-03 02:20:00|3087.25|3086.65|3086.38|3085.78|3087.38|3086.78|3085.63|3085.03|1415
1591151100000|2020-06-03 02:25:00|3086.13|3085.53|3085.88|3085.28|3086.63|3086.03|3084.63|3084.03|1559
1591151400000|2020-06-03 02:30:00|3086.13|3085.53|3086.38|3085.78|3086.88|3086.28|3085.38|3084.78|962
1591151700000|2020-06-03 02:35:00|3086.5|3085.9|3087.38|3086.78|3087.63|3087.03|3086.38|3085.78|744
1591152000000|2020-06-03 02:40:00|3087.25|3086.65|3088.38|3087.78|3088.88|3088.28|3086.88|3086.28|930
1591152300000|2020-06-03 02:45:00|3088.5|3087.9|3086.13|3085.53|3088.5|3087.9|3086.13|3085.53|1020
1591152600000|2020-06-03 02:50:00|3085.88|3085.28|3087.38|3086.78|3087.63|3087.03|3085.88|3085.28|842
1591152900000|2020-06-03 02:55:00|3087.63|3087.03|3086.38|3085.78|3088.63|3088.03|3086.38|3085.78|794
1591153200000|2020-06-03 03:00:00|3086.5|3085.9|3087.63|3087.03|3087.63|3087.03|3086.38|3085.78|743
1591153500000|2020-06-03 03:05:00|3087.5|3086.9|3087.38|3086.78|3087.63|3087.03|3086.63|3086.03|587
1591153800000|2020-06-03 03:10:00|3087.13|3086.53|3087.88|3087.28|3088|3087.4|3087.13|3086.53|506
1591154100000|2020-06-03 03:15:00|3088.38|3087.78|3090.75|3090.15|3091.13|3090.53|3088.13|3087.53|1799
1591154400000|2020-06-03 03:20:00|3090.88|3090.28|3090.63|3090.03|3091.38|3090.78|3090.13|3089.53|903
1591154700000|2020-06-03 03:25:00|3090.88|3090.28|3091|3090.4|3091.13|3090.53|3090.13|3089.53|471
1591155000000|2020-06-03 03:30:00|3091.13|3090.53|3090.88|3090.28|3091.63|3091.03|3090.63|3090.03|780
1591155300000|2020-06-03 03:35:00|3090.75|3090.15|3091.38|3090.78|3091.88|3091.28|3090.38|3089.78|632
1591155600000|2020-06-03 03:40:00|3091.63|3091.03|3089.88|3089.28|3091.63|3091.03|3089.38|3088.78|1049
1591155900000|2020-06-03 03:45:00|3089.63|3089.03|3089.38|3088.78|3090.38|3089.78|3089.38|3088.78|441
1591156200000|2020-06-03 03:50:00|3089.25|3088.65|3087.88|3087.28|3090.13|3089.53|3087.88|3087.28|758
1591156500000|2020-06-03 03:55:00|3088.13|3087.53|3088.13|3087.53|3088.88|3088.28|3088|3087.4|647
1591156800000|2020-06-03 04:00:00|3088.38|3087.78|3089.38|3088.78|3089.63|3089.03|3088|3087.4|482
1591157100000|2020-06-03 04:05:00|3089.5|3088.9|3089.13|3088.53|3090.13|3089.53|3088.63|3088.03|638
1591157400000|2020-06-03 04:10:00|3089|3088.4|3089.13|3088.53|3089.38|3088.78|3088.38|3087.78|565
1591157700000|2020-06-03 04:15:00|3089.38|3088.78|3089.38|3088.78|3090.38|3089.78|3088.63|3088.03|774
1591158000000|2020-06-03 04:20:00|3089.5|3088.9|3089.13|3088.53|3089.63|3089.03|3088.38|3087.78|542
1591158300000|2020-06-03 04:25:00|3089.38|3088.78|3089.88|3089.28|3090.38|3089.78|3088.63|3088.03|500
1591158600000|2020-06-03 04:30:00|3090.13|3089.53|3091.63|3091.03|3091.88|3091.28|3089.88|3089.28|833
1591158900000|2020-06-03 04:35:00|3091.88|3091.28|3091.63|3091.03|3092.13|3091.53|3091.38|3090.78|712
1591159200000|2020-06-03 04:40:00|3091.88|3091.28|3090.63|3090.03|3091.88|3091.28|3090.63|3090.03|929
1591159500000|2020-06-03 04:45:00|3090.88|3090.28|3091.63|3091.03|3092.38|3091.78|3090.88|3090.28|456
1591159800000|2020-06-03 04:50:00|3091.5|3090.9|3091.88|3091.28|3092.13|3091.53|3091.13|3090.53|539
1591160100000|2020-06-03 04:55:00|3092.13|3091.53|3091.63|3091.03|3092.63|3092.03|3091.13|3090.53|571
1591160400000|2020-06-03 05:00:00|3091.38|3090.78|3092.63|3092.03|3092.88|3092.28|3091.13|3090.53|659
1591160700000|2020-06-03 05:05:00|3092.38|3091.78|3093.63|3093.03|3093.75|3093.15|3092.38|3091.78|864
1591161000000|2020-06-03 05:10:00|3093.88|3093.28|3092.88|3092.28|3094.13|3093.53|3092.63|3092.03|1398
1591161300000|2020-06-03 05:15:00|3092.75|3092.15|3092.88|3092.28|3093.38|3092.78|3092.63|3092.03|377
1591161600000|2020-06-03 05:20:00|3092.75|3092.15|3091.63|3091.03|3092.75|3092.15|3090.88|3090.28|802
1591161900000|2020-06-03 05:25:00|3091.38|3090.78|3089.38|3088.78|3091.38|3090.78|3088.88|3088.28|809
1591162200000|2020-06-03 05:30:00|3089.13|3088.53|3090.38|3089.78|3090.63|3090.03|3088.63|3088.03|1066
1591162500000|2020-06-03 05:35:00|3090.13|3089.53|3092.38|3091.78|3093.13|3092.53|3090|3089.4|1139
1591162800000|2020-06-03 05:40:00|3092.25|3091.65|3092.38|3091.78|3092.63|3092.03|3091.63|3091.03|631
1591163100000|2020-06-03 05:45:00|3092.13|3091.53|3091.88|3091.28|3092.63|3092.03|3091.13|3090.53|700
1591163400000|2020-06-03 05:50:00|3091.75|3091.15|3091.88|3091.28|3091.88|3091.28|3090.38|3089.78|1005
1591163700000|2020-06-03 05:55:00|3091.63|3091.03|3093.13|3092.53|3093.63|3093.03|3090.88|3090.28|1701
1591164000000|2020-06-03 06:00:00|3093.25|3092.65|3093.25|3092.65|3097.88|3097.28|3092.13|3091.53|6390
1591164300000|2020-06-03 06:05:00|3093.13|3092.53|3094.88|3094.28|3095.63|3095.03|3092.63|3092.03|2112
1591164600000|2020-06-03 06:10:00|3094.75|3094.15|3093.63|3093.03|3096.38|3095.78|3093.13|3092.53|2866
1591164900000|2020-06-03 06:15:00|3093.38|3092.78|3093.63|3093.03|3093.63|3093.03|3092.38|3091.78|1370
1591165200000|2020-06-03 06:20:00|3093.38|3092.78|3094.88|3094.28|3095.13|3094.53|3092.88|3092.28|1250
1591165500000|2020-06-03 06:25:00|3094.63|3094.03|3092.38|3091.78|3094.63|3094.03|3092.38|3091.78|1269
1591165800000|2020-06-03 06:30:00|3092.63|3092.03|3093.13|3092.53|3093.13|3092.53|3091.13|3090.53|1680
1591166100000|2020-06-03 06:35:00|3092.88|3092.28|3092.63|3092.03|3094.13|3093.53|3092.38|3091.78|1103
1591166400000|2020-06-03 06:40:00|3092.88|3092.28|3092.38|3091.78|3093.63|3093.03|3091.63|3091.03|715
1591166700000|2020-06-03 06:45:00|3092.25|3091.65|3094.13|3093.53|3094.63|3094.03|3091.63|3091.03|2099
1591167000000|2020-06-03 06:50:00|3094.38|3093.78|3091.13|3090.53|3094.38|3093.78|3091.13|3090.53|1264
1591167300000|2020-06-03 06:55:00|3090.88|3090.28|3090.75|3090.15|3092.38|3091.78|3090.63|3090.03|1236
1591167600000|2020-06-03 07:00:00|3090.88|3090.28|3090.88|3090.28|3091.88|3091.28|3089.63|3089.03|4323
1591167900000|2020-06-03 07:05:00|3090.75|3090.15|3091|3090.4|3092.13|3091.53|3090.38|3089.78|2725
1591168200000|2020-06-03 07:10:00|3091.13|3090.53|3090.63|3090.03|3091.13|3090.53|3088.38|3087.78|2566
1591168500000|2020-06-03 07:15:00|3090.88|3090.28|3092.38|3091.78|3092.63|3092.03|3090.38|3089.78|1739
1591168800000|2020-06-03 07:20:00|3092.13|3091.53|3092.63|3092.03|3093.38|3092.78|3091.38|3090.78|2179
1591169100000|2020-06-03 07:25:00|3092.38|3091.78|3092.88|3092.28|3093.13|3092.53|3092.13|3091.53|1445
1591169400000|2020-06-03 07:30:00|3093|3092.4|3091.13|3090.53|3093.38|3092.78|3090.13|3089.53|1951
1591169700000|2020-06-03 07:35:00|3091.25|3090.65|3094.13|3093.53|3094.63|3094.03|3090.88|3090.28|2704
1591170000000|2020-06-03 07:40:00|3094.25|3093.65|3092.38|3091.78|3094.38|3093.78|3092.13|3091.53|1857
1591170300000|2020-06-03 07:45:00|3092.13|3091.53|3094.75|3094.15|3094.88|3094.28|3092.13|3091.53|1294
1591170600000|2020-06-03 07:50:00|3094.88|3094.28|3093.63|3093.03|3094.88|3094.28|3092.88|3092.28|1894
1591170900000|2020-06-03 07:55:00|3093.5|3092.9|3093.38|3092.78|3093.88|3093.28|3092.63|3092.03|2285
1591171200000|2020-06-03 08:00:00|3093.63|3093.03|3093.38|3092.78|3094.63|3094.03|3091.88|3091.28|2564
1591171500000|2020-06-03 08:05:00|3093.5|3092.9|3090.63|3090.03|3093.88|3093.28|3089.63|3089.03|2328
1591171800000|2020-06-03 08:10:00|3090.38|3089.78|3089.5|3088.9|3091.13|3090.53|3089.13|3088.53|2598
1591172100000|2020-06-03 08:15:00|3089.38|3088.78|3089.88|3089.28|3090|3089.4|3088.38|3087.78|2393
1591172400000|2020-06-03 08:20:00|3090.13|3089.53|3091.38|3090.78|3091.38|3090.78|3089.88|3089.28|2441
1591172700000|2020-06-03 08:25:00|3091.13|3090.53|3091.13|3090.53|3092.13|3091.53|3090.63|3090.03|1618
1591173000000|2020-06-03 08:30:00|3091.38|3090.78|3093.88|3093.28|3094.88|3094.28|3091.13|3090.53|2855
1591173300000|2020-06-03 08:35:00|3094|3093.4|3091.63|3091.03|3094.38|3093.78|3090.63|3090.03|2047
1591173600000|2020-06-03 08:40:00|3091.88|3091.28|3091.88|3091.28|3092.38|3091.78|3090.88|3090.28|2137
1591173900000|2020-06-03 08:45:00|3092|3091.4|3090.88|3090.28|3092.13|3091.53|3090.13|3089.53|2187
1591174200000|2020-06-03 08:50:00|3090.63|3090.03|3092.38|3091.78|3092.88|3092.28|3090.63|3090.03|1811
1591174500000|2020-06-03 08:55:00|3092.63|3092.03|3093.13|3092.53|3093.63|3093.03|3092.25|3091.65|1324
1591174800000|2020-06-03 09:00:00|3093.38|3092.78|3092.13|3091.53|3093.63|3093.03|3091.88|3091.28|1109
1591175100000|2020-06-03 09:05:00|3091.88|3091.28|3092.88|3092.28|3093.13|3092.53|3091.38|3090.78|1109
1591175400000|2020-06-03 09:10:00|3092.75|3092.15|3093.38|3092.78|3094.13|3093.53|3092.13|3091.53|916
1591175700000|2020-06-03 09:15:00|3093.63|3093.03|3092.63|3092.03|3094.38|3093.78|3092.38|3091.78|1375
1591176000000|2020-06-03 09:20:00|3092.88|3092.28|3095|3094.4|3095.38|3094.78|3092.38|3091.78|1653
1591176300000|2020-06-03 09:25:00|3094.88|3094.28|3096.88|3096.28|3097.38|3096.78|3094.75|3094.15|2621
1591176600000|2020-06-03 09:30:00|3097.13|3096.53|3097.13|3096.53|3098.63|3098.03|3096.75|3096.15|3801
1591176900000|2020-06-03 09:35:00|3096.88|3096.28|3097.38|3096.78|3098.13|3097.53|3096.88|3096.28|1619
1591177200000|2020-06-03 09:40:00|3097.13|3096.53|3096.13|3095.53|3097.63|3097.03|3095.63|3095.03|2167
1591177500000|2020-06-03 09:45:00|3096.38|3095.78|3096.63|3096.03|3097|3096.4|3095.88|3095.28|2069
1591177800000|2020-06-03 09:50:00|3096.88|3096.28|3097.88|3097.28|3098.38|3097.78|3096.63|3096.03|1468
1591178100000|2020-06-03 09:55:00|3097.38|3096.78|3096.63|3096.03|3097.88|3097.28|3096.63|3096.03|1366
1591178400000|2020-06-03 10:00:00|3096.75|3096.15|3093.13|3092.53|3097.13|3096.53|3092.63|3092.03|3742
1591178700000|2020-06-03 10:05:00|3093.25|3092.65|3093.38|3092.78|3093.88|3093.28|3091.63|3091.03|2344
1591179000000|2020-06-03 10:10:00|3093.25|3092.65|3096.13|3095.53|3097.13|3096.53|3093.25|3092.65|2495
1591179300000|2020-06-03 10:15:00|3096|3095.4|3094.63|3094.03|3096.13|3095.53|3094.38|3093.78|1465
1591179600000|2020-06-03 10:20:00|3094.88|3094.28|3095.38|3094.78|3096.13|3095.53|3094.13|3093.53|2671
1591179900000|2020-06-03 10:25:00|3095.13|3094.53|3095.88|3095.28|3096.13|3095.53|3094.38|3093.78|2254
1591180200000|2020-06-03 10:30:00|3096.13|3095.53|3094.63|3094.03|3096.13|3095.53|3094.63|3094.03|1001
1591180500000|2020-06-03 10:35:00|3094.38|3093.78|3094.63|3094.03|3095.63|3095.03|3094.13|3093.53|2070
1591180800000|2020-06-03 10:40:00|3094.38|3093.78|3094.88|3094.28|3095.38|3094.78|3094.38|3093.78|1551
1591181100000|2020-06-03 10:45:00|3095.13|3094.53|3094.38|3093.78|3095.63|3095.03|3094.38|3093.78|2096
1591181400000|2020-06-03 10:50:00|3094.13|3093.53|3093.25|3092.65|3094.75|3094.15|3093.13|3092.53|1791
1591181700000|2020-06-03 10:55:00|3093.38|3092.78|3091.63|3091.03|3096.13|3095.53|3090.13|3089.53|5887
1591182000000|2020-06-03 11:00:00|3091.88|3091.28|3092.63|3092.03|3092.88|3092.28|3091|3090.4|2019
1591182300000|2020-06-03 11:05:00|3092.5|3091.9|3092.88|3092.28|3092.88|3092.28|3091.88|3091.28|1041
1591182600000|2020-06-03 11:10:00|3093.38|3092.78|3093.63|3093.03|3094.63|3094.03|3092.88|3092.28|1319
1591182900000|2020-06-03 11:15:00|3093.38|3092.78|3093.88|3093.28|3094.75|3094.15|3093.38|3092.78|1821
1591183200000|2020-06-03 11:20:00|3093.75|3093.15|3092.38|3091.78|3094.38|3093.78|3091.13|3090.53|2913
1591183500000|2020-06-03 11:25:00|3092.5|3091.9|3092.38|3091.78|3093.38|3092.78|3091.88|3091.28|1946
1591183800000|2020-06-03 11:30:00|3092.63|3092.03|3091.63|3091.03|3092.63|3092.03|3090.75|3090.15|3165
1591184100000|2020-06-03 11:35:00|3091.88|3091.28|3092.63|3092.03|3093.13|3092.53|3090.88|3090.28|2648
1591184400000|2020-06-03 11:40:00|3092.5|3091.9|3093.38|3092.78|3093.38|3092.78|3092|3091.4|2784
1591184700000|2020-06-03 11:45:00|3093.63|3093.03|3095.13|3094.53|3095.13|3094.53|3093.63|3093.03|3427
1591185000000|2020-06-03 11:50:00|3094.88|3094.28|3096.13|3095.53|3096.38|3095.78|3094.38|3093.78|2737
1591185300000|2020-06-03 11:55:00|3096.38|3095.78|3095.13|3094.53|3096.88|3096.28|3094.88|3094.28|2646
1591185600000|2020-06-03 12:00:00|3094.88|3094.28|3094.63|3094.03|3095.38|3094.78|3094.38|3093.78|1988
1591185900000|2020-06-03 12:05:00|3094.38|3093.78|3094.38|3093.78|3095.63|3095.03|3093.63|3093.03|2941
1591186200000|2020-06-03 12:10:00|3094.13|3093.53|3096.63|3096.03|3096.63|3096.03|3094.13|3093.53|1654
1591186500000|2020-06-03 12:15:00|3096.5|3095.9|3099.13|3098.53|3099.38|3098.78|3096.38|3095.78|6054
1591186800000|2020-06-03 12:20:00|3099.38|3098.78|3098.88|3098.28|3100.13|3099.53|3097.88|3097.28|6204
1591187100000|2020-06-03 12:25:00|3099.13|3098.53|3097.63|3097.03|3099.38|3098.78|3097.38|3096.78|3299
1591187400000|2020-06-03 12:30:00|3097.88|3097.28|3097.88|3097.28|3099.13|3098.53|3097.25|3096.65|2844
1591187700000|2020-06-03 12:35:00|3097.63|3097.03|3098.13|3097.53|3099.13|3098.53|3097.63|3097.03|2954
1591188000000|2020-06-03 12:40:00|3098.38|3097.78|3097.88|3097.28|3099.13|3098.53|3097.38|3096.78|3512
1591188300000|2020-06-03 12:45:00|3098.13|3097.53|3097.63|3097.03|3099.38|3098.78|3096.88|3096.28|4200
1591188600000|2020-06-03 12:50:00|3097.88|3097.28|3101.13|3100.53|3101.38|3100.78|3097.13|3096.53|5515
1591188900000|2020-06-03 12:55:00|3100.88|3100.28|3099.63|3099.03|3102.13|3101.53|3099.38|3098.78|6164
1591189200000|2020-06-03 13:00:00|3099.88|3099.28|3099.88|3099.28|3100.13|3099.53|3098.88|3098.28|3283
1591189500000|2020-06-03 13:05:00|3099.63|3099.03|3100.88|3100.28|3101.38|3100.78|3098.88|3098.28|5966
1591189800000|2020-06-03 13:10:00|3101.13|3100.53|3100.88|3100.28|3101.38|3100.78|3100.13|3099.53|5161
1591190100000|2020-06-03 13:15:00|3100.75|3100.15|3101.63|3101.03|3101.63|3101.03|3100.63|3100.03|3539
1591190400000|2020-06-03 13:20:00|3101.38|3100.78|3102.63|3102.03|3102.88|3102.28|3101.38|3100.78|4677
1591190700000|2020-06-03 13:25:00|3102.75|3102.15|3102.38|3101.78|3104.88|3104.28|3102.13|3101.53|17874
1591191000000|2020-06-03 13:30:00|3102.28|3101.88|3106.78|3106.38|3108.53|3108.13|3101.28|3100.88|46640
1591191300000|2020-06-03 13:35:00|3107.03|3106.63|3102.03|3101.63|3108.03|3107.63|3099.53|3099.13|36759
1591191600000|2020-06-03 13:40:00|3102.28|3101.88|3106.15|3105.75|3106.53|3106.13|3102.03|3101.63|29596
1591191900000|2020-06-03 13:45:00|3106.28|3105.88|3104.53|3104.13|3106.53|3106.13|3102.53|3102.13|20113
1591192200000|2020-06-03 13:50:00|3104.78|3104.38|3103.03|3102.63|3108.03|3107.63|3102.28|3101.88|26757
1591192500000|2020-06-03 13:55:00|3103.53|3103.13|3105.78|3105.38|3106.28|3105.88|3102.03|3101.63|16131
1591192800000|2020-06-03 14:00:00|3106.03|3105.63|3109.03|3108.63|3109.78|3109.38|3105.28|3104.88|27334
1591193100000|2020-06-03 14:05:00|3108.78|3108.38|3107.53|3107.13|3108.78|3108.38|3106.28|3105.88|19379
1591193400000|2020-06-03 14:10:00|3107.5|3107.1|3106|3105.6|3108|3107.6|3105|3104.6|18075
1591193700000|2020-06-03 14:15:00|3106.25|3105.85|3107.5|3107.1|3108.5|3108.1|3104.75|3104.35|21350
1591194000000|2020-06-03 14:20:00|3107.75|3107.35|3108|3107.6|3108.25|3107.85|3105.75|3105.35|13435
1591194300000|2020-06-03 14:25:00|3108.25|3107.85|3109.25|3108.85|3109.75|3109.35|3107.25|3106.85|15347
1591194600000|2020-06-03 14:30:00|3109.5|3109.1|3110.5|3110.1|3111.25|3110.85|3108|3107.6|17288
1591194900000|2020-06-03 14:35:00|3110.75|3110.35|3110.5|3110.1|3111.5|3111.1|3110|3109.6|13776
1591195200000|2020-06-03 14:40:00|3110.25|3109.85|3112|3111.6|3112|3111.6|3109.25|3108.85|13743
1591195500000|2020-06-03 14:45:00|3111.75|3111.35|3112.5|3112.1|3112.5|3112.1|3111|3110.6|11497
1591195800000|2020-06-03 14:50:00|3112.25|3111.85|3112.75|3112.35|3113|3112.6|3111.25|3110.85|14259
1591196100000|2020-06-03 14:55:00|3113|3112.6|3110.25|3109.85|3113.75|3113.35|3110.25|3109.85|21870
1591196400000|2020-06-03 15:00:00|3110|3109.6|3114.75|3114.35|3115.25|3114.85|3110|3109.6|22826
1591196700000|2020-06-03 15:05:00|3115|3114.6|3116.5|3116.1|3117|3116.6|3114.5|3114.1|16967
1591197000000|2020-06-03 15:10:00|3116.25|3115.85|3117.25|3116.85|3118|3117.6|3115.75|3115.35|15575
1591197300000|2020-06-03 15:15:00|3117.5|3117.1|3117.75|3117.35|3119.75|3119.35|3116.75|3116.35|17781
1591197600000|2020-06-03 15:20:00|3118|3117.6|3117|3116.6|3118|3117.6|3115.5|3115.1|17880
1591197900000|2020-06-03 15:25:00|3117.25|3116.85|3117|3116.6|3118.25|3117.85|3115.75|3115.35|13610
1591198200000|2020-06-03 15:30:00|3117.25|3116.85|3120|3119.6|3120.25|3119.85|3115.75|3115.35|22293
1591198500000|2020-06-03 15:35:00|3119.75|3119.35|3118.5|3118.1|3120.75|3120.35|3118|3117.6|15216
1591198800000|2020-06-03 15:40:00|3118.75|3118.35|3116.75|3116.35|3119.75|3119.35|3116.75|3116.35|13757
1591199100000|2020-06-03 15:45:00|3117|3116.6|3118.25|3117.85|3119.25|3118.85|3115.75|3115.35|16745
1591199400000|2020-06-03 15:50:00|3118.37|3117.97|3117.25|3116.85|3119.25|3118.85|3116.75|3116.35|8178
1591199700000|2020-06-03 15:55:00|3117|3116.6|3117.5|3117.1|3118.75|3118.35|3116.75|3116.35|10968
1591200000000|2020-06-03 16:00:00|3117.25|3116.85|3116.75|3116.35|3117.75|3117.35|3116.25|3115.85|13333
1591200300000|2020-06-03 16:05:00|3117|3116.6|3114.75|3114.35|3117.5|3117.1|3114.5|3114.1|10997
1591200600000|2020-06-03 16:10:00|3115|3114.6|3115.25|3114.85|3116|3115.6|3114.5|3114.1|10523
1591200900000|2020-06-03 16:15:00|3115|3114.6|3113.75|3113.35|3115.75|3115.35|3112.75|3112.35|12022
1591201200000|2020-06-03 16:20:00|3114|3113.6|3112.75|3112.35|3114.25|3113.85|3112.75|3112.35|9481
1591201500000|2020-06-03 16:25:00|3113|3112.6|3115.75|3115.35|3115.75|3115.35|3112.75|3112.35|11126
1591201800000|2020-06-03 16:30:00|3116|3115.6|3117.25|3116.85|3117.25|3116.85|3115.5|3115.1|8776
1591202100000|2020-06-03 16:35:00|3117.5|3117.1|3116.5|3116.1|3117.5|3117.1|3116.25|3115.85|5696
1591202400000|2020-06-03 16:40:00|3116.75|3116.35|3116.75|3116.35|3117.5|3117.1|3116.5|3116.1|5508
1591202700000|2020-06-03 16:45:00|3117|3116.6|3114.25|3113.85|3117.25|3116.85|3114|3113.6|7037
1591203000000|2020-06-03 16:50:00|3114.5|3114.1|3114.25|3113.85|3115.5|3115.1|3113.5|3113.1|6929
1591203300000|2020-06-03 16:55:00|3114|3113.6|3112.5|3112.1|3114.5|3114.1|3112.5|3112.1|6250
1591203600000|2020-06-03 17:00:00|3112.75|3112.35|3113.75|3113.35|3114.25|3113.85|3111.75|3111.35|13722
1591203900000|2020-06-03 17:05:00|3114|3113.6|3113.5|3113.1|3114.5|3114.1|3112.5|3112.1|6873
1591204200000|2020-06-03 17:10:00|3113.75|3113.35|3114.75|3114.35|3114.75|3114.35|3113|3112.6|4899
1591204500000|2020-06-03 17:15:00|3115|3114.6|3115.25|3114.85|3115.5|3115.1|3114|3113.6|5683
1591204800000|2020-06-03 17:20:00|3115|3114.6|3116.13|3115.73|3116.5|3116.1|3115|3114.6|5779
1591205100000|2020-06-03 17:25:00|3115.88|3115.48|3115.38|3114.98|3116.38|3115.98|3115.38|3114.98|4752
1591205400000|2020-06-03 17:30:00|3115.63|3115.23|3115.38|3114.98|3116.38|3115.98|3114.63|3114.23|5435
1591205700000|2020-06-03 17:35:00|3115.13|3114.73|3114.63|3114.23|3115.38|3114.98|3113.88|3113.48|6447
1591206000000|2020-06-03 17:40:00|3114.88|3114.48|3115.88|3115.48|3116.38|3115.98|3114.63|3114.23|5067
1591206300000|2020-06-03 17:45:00|3115.63|3115.23|3113.38|3112.98|3115.88|3115.48|3113.38|3112.98|5151
1591206600000|2020-06-03 17:50:00|3113.13|3112.73|3113.63|3113.23|3113.63|3113.23|3111.88|3111.48|8250
1591206900000|2020-06-03 17:55:00|3113.5|3113.1|3113.38|3112.98|3113.88|3113.48|3112.63|3112.23|5079
1591207200000|2020-06-03 18:00:00|3113.63|3113.23|3119.88|3119.48|3120.13|3119.73|3112.88|3112.48|22365
1591207500000|2020-06-03 18:05:00|3120.13|3119.73|3118.13|3117.73|3120.13|3119.73|3118|3117.6|9711
1591207800000|2020-06-03 18:10:00|3118.38|3117.98|3118.38|3117.98|3119.38|3118.98|3118.13|3117.73|5574
1591208100000|2020-06-03 18:15:00|3118.63|3118.23|3119.88|3119.48|3119.88|3119.48|3118.63|3118.23|6361
1591208400000|2020-06-03 18:20:00|3119.63|3119.23|3121.38|3120.98|3121.38|3120.98|3118.88|3118.48|9446
1591208700000|2020-06-03 18:25:00|3121.13|3120.73|3120.13|3119.73|3121.38|3120.98|3120.13|3119.73|7760
1591209000000|2020-06-03 18:30:00|3119.88|3119.48|3120.63|3120.23|3121.63|3121.23|3118.38|3117.98|15238
1591209300000|2020-06-03 18:35:00|3120.88|3120.48|3121.88|3121.48|3122.88|3122.48|3120.63|3120.23|12171
1591209600000|2020-06-03 18:40:00|3121.63|3121.23|3122.13|3121.73|3122.38|3121.98|3121.13|3120.73|7268
1591209900000|2020-06-03 18:45:00|3122|3121.6|3121.88|3121.48|3123.63|3123.23|3121.63|3121.23|10928
1591210200000|2020-06-03 18:50:00|3121.63|3121.23|3122.88|3122.48|3123.63|3123.23|3121.13|3120.73|13127
1591210500000|2020-06-03 18:55:00|3122.63|3122.23|3121.13|3120.73|3123.38|3122.98|3121.13|3120.73|8066
1591210800000|2020-06-03 19:00:00|3121.38|3120.98|3120.88|3120.48|3121.38|3120.98|3119.13|3118.73|13748
1591211100000|2020-06-03 19:05:00|3120.63|3120.23|3121.63|3121.23|3122.63|3122.23|3120.38|3119.98|6978
1591211400000|2020-06-03 19:10:00|3121.88|3121.48|3122.38|3121.98|3123.38|3122.98|3121.13|3120.73|8933
1591211700000|2020-06-03 19:15:00|3122.63|3122.23|3122.63|3122.23|3122.88|3122.48|3120.63|3120.23|11726
1591212000000|2020-06-03 19:20:00|3122.64|3122.24|3124.89|3124.49|3125.14|3124.74|3119.89|3119.49|26487
1591212300000|2020-06-03 19:25:00|3124.64|3124.24|3125.89|3125.49|3126.64|3126.24|3124.64|3124.24|12997
1591212600000|2020-06-03 19:30:00|3126.14|3125.74|3125.14|3124.74|3126.39|3125.99|3123.89|3123.49|16914
1591212900000|2020-06-03 19:35:00|3125.39|3124.99|3127.64|3127.24|3128.14|3127.74|3124.39|3123.99|20974
1591213200000|2020-06-03 19:40:00|3127.89|3127.49|3128.89|3128.49|3130.64|3130.24|3126.64|3126.24|22153
1591213500000|2020-06-03 19:45:00|3128.64|3128.24|3129.64|3129.24|3129.89|3129.49|3126.14|3125.74|18190
1591213800000|2020-06-03 19:50:00|3129.89|3129.49|3127.14|3126.74|3131.89|3131.49|3126.64|3126.24|31977
1591214100000|2020-06-03 19:55:00|3127.39|3126.99|3121.89|3121.49|3127.39|3126.99|3120.39|3119.99|77360
1591214400000|2020-06-03 20:00:00|3121.21|3120.81|3120.56|3119.96|3121.56|3120.96|3117.81|3117.21|34779
1591214700000|2020-06-03 20:05:00|3120.81|3120.21|3120.31|3119.71|3121.06|3120.46|3119.56|3118.96|11060
1591215000000|2020-06-03 20:10:00|3120.06|3119.46|3120.67|3119.17|3121.31|3120.71|3119.31|3118.71|14513
1591215300000|2020-06-03 20:15:00|3120.52|3119.02|3120.85|3119.35|3120.99|3119.49|3120.52|3119.02|0
1591215600000|2020-06-03 20:20:00|3120.77|3119.27|3121.18|3119.68|3121.32|3119.82|3120.74|3119.24|0
1591215900000|2020-06-03 20:25:00|3121.21|3119.71|3121.43|3119.93|3121.43|3119.93|3121.14|3119.64|0
1591216200000|2020-06-03 20:30:00|3121.18|3119.68|3120.93|3120.33|3121.68|3121.08|3120.18|3119.58|2532
1591216500000|2020-06-03 20:35:00|3121.18|3120.58|3120.18|3119.58|3121.18|3120.58|3119.68|3119.08|902
1591216800000|2020-06-03 20:40:00|3119.93|3119.33|3120.68|3120.08|3121.43|3120.83|3119.93|3119.33|1766
1591217100000|2020-06-03 20:45:00|3120.93|3120.33|3119.93|3119.33|3121.18|3120.58|3119.93|3119.33|1015
1591217400000|2020-06-03 20:50:00|3120.18|3119.58|3119.68|3119.08|3120.18|3119.58|3119.43|3118.83|874
1591217700000|2020-06-03 20:55:00|3119.93|3119.33|3120.48|3118.98|3120.48|3119.83|3119.43|3118.83|1090
1591218000000|2020-06-03 21:00:00|3120.52|3119.02|3121.18|3119.68|3121.25|3119.75|3120.52|3119.02|0
1591218300000|2020-06-03 21:05:00|3120.96|3119.46|3120.96|3119.46|3121.03|3119.53|3120.92|3119.42|0
1591218600000|2020-06-03 21:10:00|3120.99|3119.49|3120.92|3119.42|3121.07|3119.57|3120.89|3119.39|0
1591218900000|2020-06-03 21:15:00|3120.89|3119.39|3121.03|3119.53|3121.32|3119.82|3120.89|3119.39|0
1591219200000|2020-06-03 21:20:00|3120.85|3119.35|3120.96|3119.46|3121.07|3119.57|3120.81|3119.31|0
1591219500000|2020-06-03 21:25:00|3121.03|3119.53|3121.03|3119.53|3121.1|3119.6|3121.03|3119.53|0
1591219800000|2020-06-03 21:30:00|3121.07|3119.57|3120.85|3119.35|3121.1|3119.6|3120.85|3119.35|0
1591220100000|2020-06-03 21:35:00|3120.89|3119.39|3120.89|3119.39|3120.96|3119.46|3120.89|3119.39|0
1591220400000|2020-06-03 21:40:00|3120.92|3119.42|3121.21|3119.71|3121.21|3119.71|3120.92|3119.42|0
1591220700000|2020-06-03 21:45:00|3121.18|3119.68|3121.03|3119.53|3121.21|3119.71|3120.96|3119.46|0
1591221000000|2020-06-03 21:50:00|3121.07|3119.57|3120.99|3119.49|3121.07|3119.57|3120.89|3119.39|0
1591221300000|2020-06-03 21:55:00|3120.89|3119.39|3120.96|3119.46|3120.99|3119.49|3120.89|3119.39|0
1591221600000|2020-06-03 22:00:00|3120.89|3119.39|3116.81|3116.21|3121.18|3120.58|3114.56|3113.96|3503
1591221900000|2020-06-03 22:05:00|3117.06|3116.46|3116.06|3115.46|3117.31|3116.71|3114.18|3113.58|1251
1591222200000|2020-06-03 22:10:00|3115.81|3115.21|3115.56|3114.96|3116.06|3115.46|3114.68|3114.08|818
1591222500000|2020-06-03 22:15:00|3116.31|3115.71|3115.56|3114.96|3116.81|3116.21|3115.31|3114.71|527
1591222800000|2020-06-03 22:20:00|3115.81|3115.21|3115.31|3114.71|3116.06|3115.46|3115.31|3114.71|333
1591223100000|2020-06-03 22:25:00|3115.56|3114.96|3115.56|3114.96|3115.81|3115.21|3114.68|3114.08|628
1591223400000|2020-06-03 22:30:00|3115.81|3115.21|3118.06|3117.46|3118.56|3117.96|3115.68|3115.08|1183
1591223700000|2020-06-03 22:35:00|3118.31|3117.71|3118.31|3117.71|3119.31|3118.71|3118.31|3117.71|748
1591224000000|2020-06-03 22:40:00|3118.18|3117.58|3117.56|3116.96|3119.06|3118.46|3117.31|3116.71|599
1591224300000|2020-06-03 22:45:00|3117.31|3116.71|3118.06|3117.46|3118.56|3117.96|3117.06|3116.46|449
1591224600000|2020-06-03 22:50:00|3118.31|3117.71|3120.06|3119.46|3120.06|3119.46|3118.06|3117.46|620
1591224900000|2020-06-03 22:55:00|3119.81|3119.21|3119.56|3118.96|3120.06|3119.46|3119.06|3118.46|446
1591225200000|2020-06-03 23:00:00|3119.43|3118.83|3121.06|3120.46|3121.56|3120.96|3119.31|3118.71|1007
1591225500000|2020-06-03 23:05:00|3121.31|3120.71|3122.31|3121.71|3122.31|3121.71|3120.81|3120.21|877
1591225800000|2020-06-03 23:10:00|3122.18|3121.58|3121.56|3120.96|3122.81|3122.21|3121.56|3120.96|860
1591226100000|2020-06-03 23:15:00|3121.31|3120.71|3121.56|3120.96|3122.06|3121.46|3121.06|3120.46|435
1591226400000|2020-06-03 23:20:00|3121.68|3121.08|3122.06|3121.46|3122.31|3121.71|3121.06|3120.46|462
1591226700000|2020-06-03 23:25:00|3122.31|3121.71|3124.06|3123.46|3124.81|3124.21|3122.31|3121.71|1546
1591227000000|2020-06-03 23:30:00|3124.31|3123.71|3124.31|3123.71|3124.93|3124.33|3124.06|3123.46|732
1591227300000|2020-06-03 23:35:00|3124.56|3123.96|3128.31|3127.71|3128.93|3128.33|3124.56|3123.96|3048
1591227600000|2020-06-03 23:40:00|3128.06|3127.46|3128.56|3127.96|3129.18|3128.58|3127.56|3126.96|1531
1591227900000|2020-06-03 23:45:00|3128.31|3127.71|3127.31|3126.71|3128.81|3128.21|3126.31|3125.71|1572
1591228200000|2020-06-03 23:50:00|3127.56|3126.96|3126.56|3125.96|3127.56|3126.96|3125.81|3125.21|797
1591228500000|2020-06-03 23:55:00|3126.68|3126.08|3125.31|3124.71|3126.81|3126.21|3125.31|3124.71|1251
1591142400000|2020-06-03 00:00:00|3089.88|3089.28|3090.63|3090.03|3091.13|3090.53|3088.63|3088.03|2216
1591142700000|2020-06-03 00:05:00|3090.88|3090.28|3089.13|3088.53|3091|3090.4|3089.13|3088.53|1566
1591143000000|2020-06-03 00:10:00|3089.38|3088.78|3089|3088.4|3090.88|3090.28|3088.63|3088.03|1467
1591143300000|2020-06-03 00:15:00|3089.13|3088.53|3089.63|3089.03|3091|3090.4|3088.38|3087.78|1351
1591143600000|2020-06-03 00:20:00|3089.88|3089.28|3089.13|3088.53|3090.13|3089.53|3088.63|3088.03|759
1591143900000|2020-06-03 00:25:00|3089.38|3088.78|3088.88|3088.28|3090.38|3089.78|3088.75|3088.15|1041
1591144200000|2020-06-03 00:30:00|3088.75|3088.15|3088.13|3087.53|3089.38|3088.78|3088.13|3087.53|926
1591144500000|2020-06-03 00:35:00|3087.88|3087.28|3088.13|3087.53|3088.38|3087.78|3085.38|3084.78|2101
1591144800000|2020-06-03 00:40:00|3088.25|3087.65|3089.13|3088.53|3089.38|3088.78|3087.13|3086.53|1323
1591145100000|2020-06-03 00:45:00|3089.25|3088.65|3091.38|3090.78|3092.88|3092.28|3089.13|3088.53|3778
1591145400000|2020-06-03 00:50:00|3091.63|3091.03|3092.38|3091.78|3092.38|3091.78|3090.88|3090.28|1587
1591145700000|2020-06-03 00:55:00|3092.25|3091.65|3092.38|3091.78|3093.63|3093.03|3091.88|3091.28|2291
1591146000000|2020-06-03 01:00:00|3092.63|3092.03|3093.13|3092.53|3095.63|3095.03|3092.38|3091.78|3246
1591146300000|2020-06-03 01:05:00|3093.38|3092.78|3093.88|3093.28|3094.25|3093.65|3092.63|3092.03|1297
1591146600000|2020-06-03 01:10:00|3093.63|3093.03|3093.13|3092.53|3093.88|3093.28|3092.88|3092.28|1526
1591146900000|2020-06-03 01:15:00|3093.25|3092.65|3092.38|3091.78|3093.63|3093.03|3091.13|3090.53|1775
1591147200000|2020-06-03 01:20:00|3092.25|3091.65|3092.13|3091.53|3093.13|3092.53|3091.63|3091.03|1165
1591147500000|2020-06-03 01:25:00|3091.88|3091.28|3091.5|3090.9|3092.13|3091.53|3090.38|3089.78|1302
1591147800000|2020-06-03 01:30:00|3091.63|3091.03|3089.38|3088.78|3091.63|3091.03|3088.88|3088.28|2007
1591148100000|2020-06-03 01:35:00|3089.63|3089.03|3089.13|3088.53|3090.88|3090.28|3088.88|3088.28|1529
1591148400000|2020-06-03 01:40:00|3088.88|3088.28|3089.63|3089.03|3090.38|3089.78|3088.88|3088.28|1181
1591148700000|2020-06-03 01:45:00|3090.63|3090.03|3090.13|3089.53|3092.13|3091.53|3088.63|3088.03|2304
1591149000000|2020-06-03 01:50:00|3090.25|3089.65|3088.13|3087.53|3090.38|3089.78|3087.63|3087.03|1329
1591149300000|2020-06-03 01:55:00|3087.88|3087.28|3088.63|3088.03|3089.13|3088.53|3087.38|3086.78|1624
1591149600000|2020-06-03 02:00:00|3088.75|3088.15|3086.88|3086.28|3090.13|3089.53|3086.13|3085.53|1747
1591149900000|2020-06-03 02:05:00|3086.63|3086.03|3087.38|3086.78|3088.38|3087.78|3086.38|3085.78|1562
1591150200000|2020-06-03 02:10:00|3087.13|3086.53|3088.13|3087.53|3088.25|3087.65|3086.38|3085.78|936
1591150500000|2020-06-03 02:15:00|3088.25|3087.65|3087.38|3086.78|3088.38|3087.78|3086.88|3086.28|909
1591150800000|2020-06-03 02:20:00|3087.25|3086.65|3086.38|3085.78|3087.38|3086.78|3085.63|3085.03|1415
1591151100000|2020-06-03 02:25:00|3086.13|3085.53|3085.88|3085.28|3086.63|3086.03|3084.63|3084.03|1559
1591151400000|2020-06-03 02:30:00|3086.13|3085.53|3086.38|3085.78|3086.88|3086.28|3085.38|3084.78|962
1591151700000|2020-06-03 02:35:00|3086.5|3085.9|3087.38|3086.78|3087.63|3087.03|3086.38|3085.78|744
1591152000000|2020-06-03 02:40:00|3087.25|3086.65|3088.38|3087.78|3088.88|3088.28|3086.88|3086.28|930
1591152300000|2020-06-03 02:45:00|3088.5|3087.9|3086.13|3085.53|3088.5|3087.9|3086.13|3085.53|1020
1591152600000|2020-06-03 02:50:00|3085.88|3085.28|3087.38|3086.78|3087.63|3087.03|3085.88|3085.28|842
1591152900000|2020-06-03 02:55:00|3087.63|3087.03|3086.38|3085.78|3088.63|3088.03|3086.38|3085.78|794
1591153200000|2020-06-03 03:00:00|3086.5|3085.9|3087.63|3087.03|3087.63|3087.03|3086.38|3085.78|743
1591153500000|2020-06-03 03:05:00|3087.5|3086.9|3087.38|3086.78|3087.63|3087.03|3086.63|3086.03|587
1591153800000|2020-06-03 03:10:00|3087.13|3086.53|3087.88|3087.28|3088|3087.4|3087.13|3086.53|506
1591154100000|2020-06-03 03:15:00|3088.38|3087.78|3090.75|3090.15|3091.13|3090.53|3088.13|3087.53|1799
1591154400000|2020-06-03 03:20:00|3090.88|3090.28|3090.63|3090.03|3091.38|3090.78|3090.13|3089.53|903
1591154700000|2020-06-03 03:25:00|3090.88|3090.28|3091|3090.4|3091.13|3090.53|3090.13|3089.53|471
1591155000000|2020-06-03 03:30:00|3091.13|3090.53|3090.88|3090.28|3091.63|3091.03|3090.63|3090.03|780
1591155300000|2020-06-03 03:35:00|3090.75|3090.15|3091.38|3090.78|3091.88|3091.28|3090.38|3089.78|632
1591155600000|2020-06-03 03:40:00|3091.63|3091.03|3089.88|3089.28|3091.63|3091.03|3089.38|3088.78|1049
1591155900000|2020-06-03 03:45:00|3089.63|3089.03|3089.38|3088.78|3090.38|3089.78|3089.38|3088.78|441
1591156200000|2020-06-03 03:50:00|3089.25|3088.65|3087.88|3087.28|3090.13|3089.53|3087.88|3087.28|758
1591156500000|2020-06-03 03:55:00|3088.13|3087.53|3088.13|3087.53|3088.88|3088.28|3088|3087.4|647
1591156800000|2020-06-03 04:00:00|3088.38|3087.78|3089.38|3088.78|3089.63|3089.03|3088|3087.4|482
1591157100000|2020-06-03 04:05:00|3089.5|3088.9|3089.13|3088.53|3090.13|3089.53|3088.63|3088.03|638
1591157400000|2020-06-03 04:10:00|3089|3088.4|3089.13|3088.53|3089.38|3088.78|3088.38|3087.78|565
1591157700000|2020-06-03 04:15:00|3089.38|3088.78|3089.38|3088.78|3090.38|3089.78|3088.63|3088.03|774
1591158000000|2020-06-03 04:20:00|3089.5|3088.9|3089.13|3088.53|3089.63|3089.03|3088.38|3087.78|542
1591158300000|2020-06-03 04:25:00|3089.38|3088.78|3089.88|3089.28|3090.38|3089.78|3088.63|3088.03|500
1591158600000|2020-06-03 04:30:00|3090.13|3089.53|3091.63|3091.03|3091.88|3091.28|3089.88|3089.28|833
1591158900000|2020-06-03 04:35:00|3091.88|3091.28|3091.63|3091.03|3092.13|3091.53|3091.38|3090.78|712
1591159200000|2020-06-03 04:40:00|3091.88|3091.28|3090.63|3090.03|3091.88|3091.28|3090.63|3090.03|929
1591159500000|2020-06-03 04:45:00|3090.88|3090.28|3091.63|3091.03|3092.38|3091.78|3090.88|3090.28|456
1591159800000|2020-06-03 04:50:00|3091.5|3090.9|3091.88|3091.28|3092.13|3091.53|3091.13|3090.53|539
1591160100000|2020-06-03 04:55:00|3092.13|3091.53|3091.63|3091.03|3092.63|3092.03|3091.13|3090.53|571
1591160400000|2020-06-03 05:00:00|3091.38|3090.78|3092.63|3092.03|3092.88|3092.28|3091.13|3090.53|659
1591160700000|2020-06-03 05:05:00|3092.38|3091.78|3093.63|3093.03|3093.75|3093.15|3092.38|3091.78|864
1591161000000|2020-06-03 05:10:00|3093.88|3093.28|3092.88|3092.28|3094.13|3093.53|3092.63|3092.03|1398
1591161300000|2020-06-03 05:15:00|3092.75|3092.15|3092.88|3092.28|3093.38|3092.78|3092.63|3092.03|377
1591161600000|2020-06-03 05:20:00|3092.75|3092.15|3091.63|3091.03|3092.75|3092.15|3090.88|3090.28|802
1591161900000|2020-06-03 05:25:00|3091.38|3090.78|3089.38|3088.78|3091.38|3090.78|3088.88|3088.28|809
1591162200000|2020-06-03 05:30:00|3089.13|3088.53|3090.38|3089.78|3090.63|3090.03|3088.63|3088.03|1066
1591162500000|2020-06-03 05:35:00|3090.13|3089.53|3092.38|3091.78|3093.13|3092.53|3090|3089.4|1139
1591162800000|2020-06-03 05:40:00|3092.25|3091.65|3092.38|3091.78|3092.63|3092.03|3091.63|3091.03|631
1591163100000|2020-06-03 05:45:00|3092.13|3091.53|3091.88|3091.28|3092.63|3092.03|3091.13|3090.53|700
1591163400000|2020-06-03 05:50:00|3091.75|3091.15|3091.88|3091.28|3091.88|3091.28|3090.38|3089.78|1005
1591163700000|2020-06-03 05:55:00|3091.63|3091.03|3093.13|3092.53|3093.63|3093.03|3090.88|3090.28|1701
1591164000000|2020-06-03 06:00:00|3093.25|3092.65|3093.25|3092.65|3097.88|3097.28|3092.13|3091.53|6390
1591164300000|2020-06-03 06:05:00|3093.13|3092.53|3094.88|3094.28|3095.63|3095.03|3092.63|3092.03|2112
1591164600000|2020-06-03 06:10:00|3094.75|3094.15|3093.63|3093.03|3096.38|3095.78|3093.13|3092.53|2866
1591164900000|2020-06-03 06:15:00|3093.38|3092.78|3093.63|3093.03|3093.63|3093.03|3092.38|3091.78|1370
1591165200000|2020-06-03 06:20:00|3093.38|3092.78|3094.88|3094.28|3095.13|3094.53|3092.88|3092.28|1250
1591165500000|2020-06-03 06:25:00|3094.63|3094.03|3092.38|3091.78|3094.63|3094.03|3092.38|3091.78|1269
1591165800000|2020-06-03 06:30:00|3092.63|3092.03|3093.13|3092.53|3093.13|3092.53|3091.13|3090.53|1680
1591166100000|2020-06-03 06:35:00|3092.88|3092.28|3092.63|3092.03|3094.13|3093.53|3092.38|3091.78|1103
1591166400000|2020-06-03 06:40:00|3092.88|3092.28|3092.38|3091.78|3093.63|3093.03|3091.63|3091.03|715
1591166700000|2020-06-03 06:45:00|3092.25|3091.65|3094.13|3093.53|3094.63|3094.03|3091.63|3091.03|2099
1591167000000|2020-06-03 06:50:00|3094.38|3093.78|3091.13|3090.53|3094.38|3093.78|3091.13|3090.53|1264
1591167300000|2020-06-03 06:55:00|3090.88|3090.28|3090.75|3090.15|3092.38|3091.78|3090.63|3090.03|1236
1591167600000|2020-06-03 07:00:00|3090.88|3090.28|3090.88|3090.28|3091.88|3091.28|3089.63|3089.03|4323
1591167900000|2020-06-03 07:05:00|3090.75|3090.15|3091|3090.4|3092.13|3091.53|3090.38|3089.78|2725
1591168200000|2020-06-03 07:10:00|3091.13|3090.53|3090.63|3090.03|3091.13|3090.53|3088.38|3087.78|2566
1591168500000|2020-06-03 07:15:00|3090.88|3090.28|3092.38|3091.78|3092.63|3092.03|3090.38|3089.78|1739
1591168800000|2020-06-03 07:20:00|3092.13|3091.53|3092.63|3092.03|3093.38|3092.78|3091.38|3090.78|2179
1591169100000|2020-06-03 07:25:00|3092.38|3091.78|3092.88|3092.28|3093.13|3092.53|3092.13|3091.53|1445
1591169400000|2020-06-03 07:30:00|3093|3092.4|3091.13|3090.53|3093.38|3092.78|3090.13|3089.53|1951
1591169700000|2020-06-03 07:35:00|3091.25|3090.65|3094.13|3093.53|3094.63|3094.03|3090.88|3090.28|2704
1591170000000|2020-06-03 07:40:00|3094.25|3093.65|3092.38|3091.78|3094.38|3093.78|3092.13|3091.53|1857
1591170300000|2020-06-03 07:45:00|3092.13|3091.53|3094.75|3094.15|3094.88|3094.28|3092.13|3091.53|1294
1591170600000|2020-06-03 07:50:00|3094.88|3094.28|3093.63|3093.03|3094.88|3094.28|3092.88|3092.28|1894
1591170900000|2020-06-03 07:55:00|3093.5|3092.9|3093.38|3092.78|3093.88|3093.28|3092.63|3092.03|2285
1591171200000|2020-06-03 08:00:00|3093.63|3093.03|3093.38|3092.78|3094.63|3094.03|3091.88|3091.28|2564
1591171500000|2020-06-03 08:05:00|3093.5|3092.9|3090.63|3090.03|3093.88|3093.28|3089.63|3089.03|2328
1591171800000|2020-06-03 08:10:00|3090.38|3089.78|3089.5|3088.9|3091.13|3090.53|3089.13|3088.53|2598
1591172100000|2020-06-03 08:15:00|3089.38|3088.78|3089.88|3089.28|3090|3089.4|3088.38|3087.78|2393
1591172400000|2020-06-03 08:20:00|3090.13|3089.53|3091.38|3090.78|3091.38|3090.78|3089.88|3089.28|2441
1591172700000|2020-06-03 08:25:00|3091.13|3090.53|3091.13|3090.53|3092.13|3091.53|3090.63|3090.03|1618
1591173000000|2020-06-03 08:30:00|3091.38|3090.78|3093.88|3093.28|3094.88|3094.28|3091.13|3090.53|2855
1591173300000|2020-06-03 08:35:00|3094|3093.4|3091.63|3091.03|3094.38|3093.78|3090.63|3090.03|2047
1591173600000|2020-06-03 08:40:00|3091.88|3091.28|3091.88|3091.28|3092.38|3091.78|3090.88|3090.28|2137
1591173900000|2020-06-03 08:45:00|3092|3091.4|3090.88|3090.28|3092.13|3091.53|3090.13|3089.53|2187
1591174200000|2020-06-03 08:50:00|3090.63|3090.03|3092.38|3091.78|3092.88|3092.28|3090.63|3090.03|1811
1591174500000|2020-06-03 08:55:00|3092.63|3092.03|3093.13|3092.53|3093.63|3093.03|3092.25|3091.65|1324
1591174800000|2020-06-03 09:00:00|3093.38|3092.78|3092.13|3091.53|3093.63|3093.03|3091.88|3091.28|1109
1591175100000|2020-06-03 09:05:00|3091.88|3091.28|3092.88|3092.28|3093.13|3092.53|3091.38|3090.78|1109
1591175400000|2020-06-03 09:10:00|3092.75|3092.15|3093.38|3092.78|3094.13|3093.53|3092.13|3091.53|916
1591175700000|2020-06-03 09:15:00|3093.63|3093.03|3092.63|3092.03|3094.38|3093.78|3092.38|3091.78|1375
1591176000000|2020-06-03 09:20:00|3092.88|3092.28|3095|3094.4|3095.38|3094.78|3092.38|3091.78|1653
1591176300000|2020-06-03 09:25:00|3094.88|3094.28|3096.88|3096.28|3097.38|3096.78|3094.75|3094.15|2621
1591176600000|2020-06-03 09:30:00|3097.13|3096.53|3097.13|3096.53|3098.63|3098.03|3096.75|3096.15|3801
1591176900000|2020-06-03 09:35:00|3096.88|3096.28|3097.38|3096.78|3098.13|3097.53|3096.88|3096.28|1619
1591177200000|2020-06-03 09:40:00|3097.13|3096.53|3096.13|3095.53|3097.63|3097.03|3095.63|3095.03|2167
1591177500000|2020-06-03 09:45:00|3096.38|3095.78|3096.63|3096.03|3097|3096.4|3095.88|3095.28|2069
1591177800000|2020-06-03 09:50:00|3096.88|3096.28|3097.88|3097.28|3098.38|3097.78|3096.63|3096.03|1468
1591178100000|2020-06-03 09:55:00|3097.38|3096.78|3096.63|3096.03|3097.88|3097.28|3096.63|3096.03|1366
1591178400000|2020-06-03 10:00:00|3096.75|3096.15|3093.13|3092.53|3097.13|3096.53|3092.63|3092.03|3742
1591178700000|2020-06-03 10:05:00|3093.25|3092.65|3093.38|3092.78|3093.88|3093.28|3091.63|3091.03|2344
1591179000000|2020-06-03 10:10:00|3093.25|3092.65|3096.13|3095.53|3097.13|3096.53|3093.25|3092.65|2495
1591179300000|2020-06-03 10:15:00|3096|3095.4|3094.63|3094.03|3096.13|3095.53|3094.38|3093.78|1465
1591179600000|2020-06-03 10:20:00|3094.88|3094.28|3095.38|3094.78|3096.13|3095.53|3094.13|3093.53|2671
1591179900000|2020-06-03 10:25:00|3095.13|3094.53|3095.88|3095.28|3096.13|3095.53|3094.38|3093.78|2254
1591180200000|2020-06-03 10:30:00|3096.13|3095.53|3094.63|3094.03|3096.13|3095.53|3094.63|3094.03|1001
1591180500000|2020-06-03 10:35:00|3094.38|3093.78|3094.63|3094.03|3095.63|3095.03|3094.13|3093.53|2070
1591180800000|2020-06-03 10:40:00|3094.38|3093.78|3094.88|3094.28|3095.38|3094.78|3094.38|3093.78|1551
1591181100000|2020-06-03 10:45:00|3095.13|3094.53|3094.38|3093.78|3095.63|3095.03|3094.38|3093.78|2096
1591181400000|2020-06-03 10:50:00|3094.13|3093.53|3093.25|3092.65|3094.75|3094.15|3093.13|3092.53|1791
1591181700000|2020-06-03 10:55:00|3093.38|3092.78|3091.63|3091.03|3096.13|3095.53|3090.13|3089.53|5887
1591182000000|2020-06-03 11:00:00|3091.88|3091.28|3092.63|3092.03|3092.88|3092.28|3091|3090.4|2019
1591182300000|2020-06-03 11:05:00|3092.5|3091.9|3092.88|3092.28|3092.88|3092.28|3091.88|3091.28|1041
1591182600000|2020-06-03 11:10:00|3093.38|3092.78|3093.63|3093.03|3094.63|3094.03|3092.88|3092.28|1319
1591182900000|2020-06-03 11:15:00|3093.38|3092.78|3093.88|3093.28|3094.75|3094.15|3093.38|3092.78|1821
1591183200000|2020-06-03 11:20:00|3093.75|3093.15|3092.38|3091.78|3094.38|3093.78|3091.13|3090.53|2913
1591183500000|2020-06-03 11:25:00|3092.5|3091.9|3092.38|3091.78|3093.38|3092.78|3091.88|3091.28|1946
1591183800000|2020-06-03 11:30:00|3092.63|3092.03|3091.63|3091.03|3092.63|3092.03|3090.75|3090.15|3165
1591184100000|2020-06-03 11:35:00|3091.88|3091.28|3092.63|3092.03|3093.13|3092.53|3090.88|3090.28|2648
1591184400000|2020-06-03 11:40:00|3092.5|3091.9|3093.38|3092.78|3093.38|3092.78|3092|3091.4|2784
1591184700000|2020-06-03 11:45:00|3093.63|3093.03|3095.13|3094.53|3095.13|3094.53|3093.63|3093.03|3427
1591185000000|2020-06-03 11:50:00|3094.88|3094.28|3096.13|3095.53|3096.38|3095.78|3094.38|3093.78|2737
1591185300000|2020-06-03 11:55:00|3096.38|3095.78|3095.13|3094.53|3096.88|3096.28|3094.88|3094.28|2646
1591185600000|2020-06-03 12:00:00|3094.88|3094.28|3094.63|3094.03|3095.38|3094.78|3094.38|3093.78|1988
1591185900000|2020-06-03 12:05:00|3094.38|3093.78|3094.38|3093.78|3095.63|3095.03|3093.63|3093.03|2941
1591186200000|2020-06-03 12:10:00|3094.13|3093.53|3096.63|3096.03|3096.63|3096.03|3094.13|3093.53|1654
1591186500000|2020-06-03 12:15:00|3096.5|3095.9|3099.13|3098.53|3099.38|3098.78|3096.38|3095.78|6054
1591186800000|2020-06-03 12:20:00|3099.38|3098.78|3098.88|3098.28|3100.13|3099.53|3097.88|3097.28|6204
1591187100000|2020-06-03 12:25:00|3099.13|3098.53|3097.63|3097.03|3099.38|3098.78|3097.38|3096.78|3299
1591187400000|2020-06-03 12:30:00|3097.88|3097.28|3097.88|3097.28|3099.13|3098.53|3097.25|3096.65|2844
1591187700000|2020-06-03 12:35:00|3097.63|3097.03|3098.13|3097.53|3099.13|3098.53|3097.63|3097.03|2954
1591188000000|2020-06-03 12:40:00|3098.38|3097.78|3097.88|3097.28|3099.13|3098.53|3097.38|3096.78|3512
1591188300000|2020-06-03 12:45:00|3098.13|3097.53|3097.63|3097.03|3099.38|3098.78|3096.88|3096.28|4200
1591188600000|2020-06-03 12:50:00|3097.88|3097.28|3101.13|3100.53|3101.38|3100.78|3097.13|3096.53|5515
1591188900000|2020-06-03 12:55:00|3100.88|3100.28|3099.63|3099.03|3102.13|3101.53|3099.38|3098.78|6164
1591189200000|2020-06-03 13:00:00|3099.88|3099.28|3099.88|3099.28|3100.13|3099.53|3098.88|3098.28|3283
1591189500000|2020-06-03 13:05:00|3099.63|3099.03|3100.88|3100.28|3101.38|3100.78|3098.88|3098.28|5966
1591189800000|2020-06-03 13:10:00|3101.13|3100.53|3100.88|3100.28|3101.38|3100.78|3100.13|3099.53|5161
1591190100000|2020-06-03 13:15:00|3100.75|3100.15|3101.63|3101.03|3101.63|3101.03|3100.63|3100.03|3539
1591190400000|2020-06-03 13:20:00|3101.38|3100.78|3102.63|3102.03|3102.88|3102.28|3101.38|3100.78|4677
1591190700000|2020-06-03 13:25:00|3102.75|3102.15|3102.38|3101.78|3104.88|3104.28|3102.13|3101.53|17874
1591191000000|2020-06-03 13:30:00|3102.28|3101.88|3106.78|3106.38|3108.53|3108.13|3101.28|3100.88|46640
1591191300000|2020-06-03 13:35:00|3107.03|3106.63|3102.03|3101.63|3108.03|3107.63|3099.53|3099.13|36759
1591191600000|2020-06-03 13:40:00|3102.28|3101.88|3106.15|3105.75|3106.53|3106.13|3102.03|3101.63|29596
1591191900000|2020-06-03 13:45:00|3106.28|3105.88|3104.53|3104.13|3106.53|3106.13|3102.53|3102.13|20113
1591192200000|2020-06-03 13:50:00|3104.78|3104.38|3103.03|3102.63|3108.03|3107.63|3102.28|3101.88|26757
1591192500000|2020-06-03 13:55:00|3103.53|3103.13|3105.78|3105.38|3106.28|3105.88|3102.03|3101.63|16131
1591192800000|2020-06-03 14:00:00|3106.03|3105.63|3109.03|3108.63|3109.78|3109.38|3105.28|3104.88|27334
1591193100000|2020-06-03 14:05:00|3108.78|3108.38|3107.53|3107.13|3108.78|3108.38|3106.28|3105.88|19379
1591193400000|2020-06-03 14:10:00|3107.5|3107.1|3106|3105.6|3108|3107.6|3105|3104.6|18075
1591193700000|2020-06-03 14:15:00|3106.25|3105.85|3107.5|3107.1|3108.5|3108.1|3104.75|3104.35|21350
1591194000000|2020-06-03 14:20:00|3107.75|3107.35|3108|3107.6|3108.25|3107.85|3105.75|3105.35|13435
1591194300000|2020-06-03 14:25:00|3108.25|3107.85|3109.25|3108.85|3109.75|3109.35|3107.25|3106.85|15347
1591194600000|2020-06-03 14:30:00|3109.5|3109.1|3110.5|3110.1|3111.25|3110.85|3108|3107.6|17288
1591194900000|2020-06-03 14:35:00|3110.75|3110.35|3110.5|3110.1|3111.5|3111.1|3110|3109.6|13776
1591195200000|2020-06-03 14:40:00|3110.25|3109.85|3112|3111.6|3112|3111.6|3109.25|3108.85|13743
1591195500000|2020-06-03 14:45:00|3111.75|3111.35|3112.5|3112.1|3112.5|3112.1|3111|3110.6|11497
1591195800000|2020-06-03 14:50:00|3112.25|3111.85|3112.75|3112.35|3113|3112.6|3111.25|3110.85|14259
1591196100000|2020-06-03 14:55:00|3113|3112.6|3110.25|3109.85|3113.75|3113.35|3110.25|3109.85|21870
1591196400000|2020-06-03 15:00:00|3110|3109.6|3114.75|3114.35|3115.25|3114.85|3110|3109.6|22826
1591196700000|2020-06-03 15:05:00|3115|3114.6|3116.5|3116.1|3117|3116.6|3114.5|3114.1|16967
1591197000000|2020-06-03 15:10:00|3116.25|3115.85|3117.25|3116.85|3118|3117.6|3115.75|3115.35|15575
1591197300000|2020-06-03 15:15:00|3117.5|3117.1|3117.75|3117.35|3119.75|3119.35|3116.75|3116.35|17781
1591197600000|2020-06-03 15:20:00|3118|3117.6|3117|3116.6|3118|3117.6|3115.5|3115.1|17880
1591197900000|2020-06-03 15:25:00|3117.25|3116.85|3117|3116.6|3118.25|3117.85|3115.75|3115.35|13610
1591198200000|2020-06-03 15:30:00|3117.25|3116.85|3120|3119.6|3120.25|3119.85|3115.75|3115.35|22293
1591198500000|2020-06-03 15:35:00|3119.75|3119.35|3118.5|3118.1|3120.75|3120.35|3118|3117.6|15216
1591198800000|2020-06-03 15:40:00|3118.75|3118.35|3116.75|3116.35|3119.75|3119.35|3116.75|3116.35|13757
1591199100000|2020-06-03 15:45:00|3117|3116.6|3118.25|3117.85|3119.25|3118.85|3115.75|3115.35|16745
1591199400000|2020-06-03 15:50:00|3118.37|3117.97|3117.25|3116.85|3119.25|3118.85|3116.75|3116.35|8178
1591199700000|2020-06-03 15:55:00|3117|3116.6|3117.5|3117.1|3118.75|3118.35|3116.75|3116.35|10968
1591200000000|2020-06-03 16:00:00|3117.25|3116.85|3116.75|3116.35|3117.75|3117.35|3116.25|3115.85|13333
1591200300000|2020-06-03 16:05:00|3117|3116.6|3114.75|3114.35|3117.5|3117.1|3114.5|3114.1|10997
1591200600000|2020-06-03 16:10:00|3115|3114.6|3115.25|3114.85|3116|3115.6|3114.5|3114.1|10523
1591200900000|2020-06-03 16:15:00|3115|3114.6|3113.75|3113.35|3115.75|3115.35|3112.75|3112.35|12022
1591201200000|2020-06-03 16:20:00|3114|3113.6|3112.75|3112.35|3114.25|3113.85|3112.75|3112.35|9481
1591201500000|2020-06-03 16:25:00|3113|3112.6|3115.75|3115.35|3115.75|3115.35|3112.75|3112.35|11126
1591201800000|2020-06-03 16:30:00|3116|3115.6|3117.25|3116.85|3117.25|3116.85|3115.5|3115.1|8776
1591202100000|2020-06-03 16:35:00|3117.5|3117.1|3116.5|3116.1|3117.5|3117.1|3116.25|3115.85|5696
1591202400000|2020-06-03 16:40:00|3116.75|3116.35|3116.75|3116.35|3117.5|3117.1|3116.5|3116.1|5508
1591202700000|2020-06-03 16:45:00|3117|3116.6|3114.25|3113.85|3117.25|3116.85|3114|3113.6|7037
1591203000000|2020-06-03 16:50:00|3114.5|3114.1|3114.25|3113.85|3115.5|3115.1|3113.5|3113.1|6929
1591203300000|2020-06-03 16:55:00|3114|3113.6|3112.5|3112.1|3114.5|3114.1|3112.5|3112.1|6250
1591203600000|2020-06-03 17:00:00|3112.75|3112.35|3113.75|3113.35|3114.25|3113.85|3111.75|3111.35|13722
1591203900000|2020-06-03 17:05:00|3114|3113.6|3113.5|3113.1|3114.5|3114.1|3112.5|3112.1|6873
1591204200000|2020-06-03 17:10:00|3113.75|3113.35|3114.75|3114.35|3114.75|3114.35|3113|3112.6|4899
1591204500000|2020-06-03 17:15:00|3115|3114.6|3115.25|3114.85|3115.5|3115.1|3114|3113.6|5683
1591204800000|2020-06-03 17:20:00|3115|3114.6|3116.13|3115.73|3116.5|3116.1|3115|3114.6|5779
1591205100000|2020-06-03 17:25:00|3115.88|3115.48|3115.38|3114.98|3116.38|3115.98|3115.38|3114.98|4752
1591205400000|2020-06-03 17:30:00|3115.63|3115.23|3115.38|3114.98|3116.38|3115.98|3114.63|3114.23|5435
1591205700000|2020-06-03 17:35:00|3115.13|3114.73|3114.63|3114.23|3115.38|3114.98|3113.88|3113.48|6447
1591206000000|2020-06-03 17:40:00|3114.88|3114.48|3115.88|3115.48|3116.38|3115.98|3114.63|3114.23|5067
1591206300000|2020-06-03 17:45:00|3115.63|3115.23|3113.38|3112.98|3115.88|3115.48|3113.38|3112.98|5151
1591206600000|2020-06-03 17:50:00|3113.13|3112.73|3113.63|3113.23|3113.63|3113.23|3111.88|3111.48|8250
1591206900000|2020-06-03 17:55:00|3113.5|3113.1|3113.38|3112.98|3113.88|3113.48|3112.63|3112.23|5079
1591207200000|2020-06-03 18:00:00|3113.63|3113.23|3119.88|3119.48|3120.13|3119.73|3112.88|3112.48|22365
1591207500000|2020-06-03 18:05:00|3120.13|3119.73|3118.13|3117.73|3120.13|3119.73|3118|3117.6|9711
1591207800000|2020-06-03 18:10:00|3118.38|3117.98|3118.38|3117.98|3119.38|3118.98|3118.13|3117.73|5574
1591208100000|2020-06-03 18:15:00|3118.63|3118.23|3119.88|3119.48|3119.88|3119.48|3118.63|3118.23|6361
1591208400000|2020-06-03 18:20:00|3119.63|3119.23|3121.38|3120.98|3121.38|3120.98|3118.88|3118.48|9446
1591208700000|2020-06-03 18:25:00|3121.13|3120.73|3120.13|3119.73|3121.38|3120.98|3120.13|3119.73|7760
1591209000000|2020-06-03 18:30:00|3119.88|3119.48|3120.63|3120.23|3121.63|3121.23|3118.38|3117.98|15238
1591209300000|2020-06-03 18:35:00|3120.88|3120.48|3121.88|3121.48|3122.88|3122.48|3120.63|3120.23|12171
1591209600000|2020-06-03 18:40:00|3121.63|3121.23|3122.13|3121.73|3122.38|3121.98|3121.13|3120.73|7268
1591209900000|2020-06-03 18:45:00|3122|3121.6|3121.88|3121.48|3123.63|3123.23|3121.63|3121.23|10928
1591210200000|2020-06-03 18:50:00|3121.63|3121.23|3122.88|3122.48|3123.63|3123.23|3121.13|3120.73|13127
1591210500000|2020-06-03 18:55:00|3122.63|3122.23|3121.13|3120.73|3123.38|3122.98|3121.13|3120.73|8066
1591210800000|2020-06-03 19:00:00|3121.38|3120.98|3120.88|3120.48|3121.38|3120.98|3119.13|3118.73|13748
1591211100000|2020-06-03 19:05:00|3120.63|3120.23|3121.63|3121.23|3122.63|3122.23|3120.38|3119.98|6978
1591211400000|2020-06-03 19:10:00|3121.88|3121.48|3122.38|3121.98|3123.38|3122.98|3121.13|3120.73|8933
1591211700000|2020-06-03 19:15:00|3122.63|3122.23|3122.63|3122.23|3122.88|3122.48|3120.63|3120.23|11726
1591212000000|2020-06-03 19:20:00|3122.64|3122.24|3124.89|3124.49|3125.14|3124.74|3119.89|3119.49|26487
1591212300000|2020-06-03 19:25:00|3124.64|3124.24|3125.89|3125.49|3126.64|3126.24|3124.64|3124.24|12997
1591212600000|2020-06-03 19:30:00|3126.14|3125.74|3125.14|3124.74|3126.39|3125.99|3123.89|3123.49|16914
1591212900000|2020-06-03 19:35:00|3125.39|3124.99|3127.64|3127.24|3128.14|3127.74|3124.39|3123.99|20974
1591213200000|2020-06-03 19:40:00|3127.89|3127.49|3128.89|3128.49|3130.64|3130.24|3126.64|3126.24|22153
1591213500000|2020-06-03 19:45:00|3128.64|3128.24|3129.64|3129.24|3129.89|3129.49|3126.14|3125.74|18190
1591213800000|2020-06-03 19:50:00|3129.89|3129.49|3127.14|3126.74|3131.89|3131.49|3126.64|3126.24|31977
1591214100000|2020-06-03 19:55:00|3127.39|3126.99|3121.89|3121.49|3127.39|3126.99|3120.39|3119.99|77360
1591214400000|2020-06-03 20:00:00|3121.21|3120.81|3120.56|3119.96|3121.56|3120.96|3117.81|3117.21|34779
1591214700000|2020-06-03 20:05:00|3120.81|3120.21|3120.31|3119.71|3121.06|3120.46|3119.56|3118.96|11060
1591215000000|2020-06-03 20:10:00|3120.06|3119.46|3120.67|3119.17|3121.31|3120.71|3119.31|3118.71|14513
1591215300000|2020-06-03 20:15:00|3120.52|3119.02|3120.85|3119.35|3120.99|3119.49|3120.52|3119.02|0
1591215600000|2020-06-03 20:20:00|3120.77|3119.27|3121.18|3119.68|3121.32|3119.82|3120.74|3119.24|0
1591215900000|2020-06-03 20:25:00|3121.21|3119.71|3121.43|3119.93|3121.43|3119.93|3121.14|3119.64|0
1591216200000|2020-06-03 20:30:00|3121.18|3119.68|3120.93|3120.33|3121.68|3121.08|3120.18|3119.58|2532
1591216500000|2020-06-03 20:35:00|3121.18|3120.58|3120.18|3119.58|3121.18|3120.58|3119.68|3119.08|902
1591216800000|2020-06-03 20:40:00|3119.93|3119.33|3120.68|3120.08|3121.43|3120.83|3119.93|3119.33|1766
1591217100000|2020-06-03 20:45:00|3120.93|3120.33|3119.93|3119.33|3121.18|3120.58|3119.93|3119.33|1015
1591217400000|2020-06-03 20:50:00|3120.18|3119.58|3119.68|3119.08|3120.18|3119.58|3119.43|3118.83|874
1591217700000|2020-06-03 20:55:00|3119.93|3119.33|3120.48|3118.98|3120.48|3119.83|3119.43|3118.83|1090
1591218000000|2020-06-03 21:00:00|3120.52|3119.02|3121.18|3119.68|3121.25|3119.75|3120.52|3119.02|0
1591218300000|2020-06-03 21:05:00|3120.96|3119.46|3120.96|3119.46|3121.03|3119.53|3120.92|3119.42|0
1591218600000|2020-06-03 21:10:00|3120.99|3119.49|3120.92|3119.42|3121.07|3119.57|3120.89|3119.39|0
1591218900000|2020-06-03 21:15:00|3120.89|3119.39|3121.03|3119.53|3121.32|3119.82|3120.89|3119.39|0
1591219200000|2020-06-03 21:20:00|3120.85|3119.35|3120.96|3119.46|3121.07|3119.57|3120.81|3119.31|0
1591219500000|2020-06-03 21:25:00|3121.03|3119.53|3121.03|3119.53|3121.1|3119.6|3121.03|3119.53|0
1591219800000|2020-06-03 21:30:00|3121.07|3119.57|3120.85|3119.35|3121.1|3119.6|3120.85|3119.35|0
1591220100000|2020-06-03 21:35:00|3120.89|3119.39|3120.89|3119.39|3120.96|3119.46|3120.89|3119.39|0
1591220400000|2020-06-03 21:40:00|3120.92|3119.42|3121.21|3119.71|3121.21|3119.71|3120.92|3119.42|0
1591220700000|2020-06-03 21:45:00|3121.18|3119.68|3121.03|3119.53|3121.21|3119.71|3120.96|3119.46|0
1591221000000|2020-06-03 21:50:00|3121.07|3119.57|3120.99|3119.49|3121.07|3119.57|3120.89|3119.39|0
1591221300000|2020-06-03 21:55:00|3120.89|3119.39|3120.96|3119.46|3120.99|3119.49|3120.89|3119.39|0
1591221600000|2020-06-03 22:00:00|3120.89|3119.39|3116.81|3116.21|3121.18|3120.58|3114.56|3113.96|3503
1591221900000|2020-06-03 22:05:00|3117.06|3116.46|3116.06|3115.46|3117.31|3116.71|3114.18|3113.58|1251
1591222200000|2020-06-03 22:10:00|3115.81|3115.21|3115.56|3114.96|3116.06|3115.46|3114.68|3114.08|818
1591222500000|2020-06-03 22:15:00|3116.31|3115.71|3115.56|3114.96|3116.81|3116.21|3115.31|3114.71|527
1591222800000|2020-06-03 22:20:00|3115.81|3115.21|3115.31|3114.71|3116.06|3115.46|3115.31|3114.71|333
1591223100000|2020-06-03 22:25:00|3115.56|3114.96|3115.56|3114.96|3115.81|3115.21|3114.68|3114.08|628
1591223400000|2020-06-03 22:30:00|3115.81|3115.21|3118.06|3117.46|3118.56|3117.96|3115.68|3115.08|1183
1591223700000|2020-06-03 22:35:00|3118.31|3117.71|3118.31|3117.71|3119.31|3118.71|3118.31|3117.71|748
1591224000000|2020-06-03 22:40:00|3118.18|3117.58|3117.56|3116.96|3119.06|3118.46|3117.31|3116.71|599
1591224300000|2020-06-03 22:45:00|3117.31|3116.71|3118.06|3117.46|3118.56|3117.96|3117.06|3116.46|449
1591224600000|2020-06-03 22:50:00|3118.31|3117.71|3120.06|3119.46|3120.06|3119.46|3118.06|3117.46|620
1591224900000|2020-06-03 22:55:00|3119.81|3119.21|3119.56|3118.96|3120.06|3119.46|3119.06|3118.46|446
1591225200000|2020-06-03 23:00:00|3119.43|3118.83|3121.06|3120.46|3121.56|3120.96|3119.31|3118.71|1007
1591225500000|2020-06-03 23:05:00|3121.31|3120.71|3122.31|3121.71|3122.31|3121.71|3120.81|3120.21|877
1591225800000|2020-06-03 23:10:00|3122.18|3121.58|3121.56|3120.96|3122.81|3122.21|3121.56|3120.96|860
1591226100000|2020-06-03 23:15:00|3121.31|3120.71|3121.56|3120.96|3122.06|3121.46|3121.06|3120.46|435
1591226400000|2020-06-03 23:20:00|3121.68|3121.08|3122.06|3121.46|3122.31|3121.71|3121.06|3120.46|462
1591226700000|2020-06-03 23:25:00|3122.31|3121.71|3124.06|3123.46|3124.81|3124.21|3122.31|3121.71|1546
1591227000000|2020-06-03 23:30:00|3124.31|3123.71|3124.31|3123.71|3124.93|3124.33|3124.06|3123.46|732
1591227300000|2020-06-03 23:35:00|3124.56|3123.96|3128.31|3127.71|3128.93|3128.33|3124.56|3123.96|3048
1591227600000|2020-06-03 23:40:00|3128.06|3127.46|3128.56|3127.96|3129.18|3128.58|3127.56|3126.96|1531
1591227900000|2020-06-03 23:45:00|3128.31|3127.71|3127.31|3126.71|3128.81|3128.21|3126.31|3125.71|1572
1591228200000|2020-06-03 23:50:00|3127.56|3126.96|3126.56|3125.96|3127.56|3126.96|3125.81|3125.21|797
1591228500000|2020-06-03 23:55:00|3126.68|3126.08|3125.31|3124.71|3126.81|3126.21|3125.31|3124.71|1251
1591228800000|2020-06-04 00:00:00|3125.56|3124.96|3123.81|3123.21|3126.56|3125.96|3123.31|3122.71|2908
1591229100000|2020-06-04 00:05:00|3124.06|3123.46|3123.56|3122.96|3124.81|3124.21|3123.06|3122.46|1692
1591229400000|2020-06-04 00:10:00|3123.81|3123.21|3123.56|3122.96|3125.06|3124.46|3123.31|3122.71|1563
1591229700000|2020-06-04 00:15:00|3123.31|3122.71|3119.06|3118.46|3123.81|3123.21|3118.56|3117.96|3597
1591230000000|2020-06-04 00:20:00|3119.31|3118.71|3119.56|3118.96|3120.43|3119.83|3118.81|3118.21|1851
1591230300000|2020-06-04 00:25:00|3119.31|3118.71|3120.06|3119.46|3120.06|3119.46|3117.81|3117.21|1626
1591230600000|2020-06-04 00:30:00|3120.18|3119.58|3117.06|3116.46|3121.31|3120.71|3116.68|3116.08|2209
1591230900000|2020-06-04 00:35:00|3116.93|3116.33|3116.06|3115.46|3119.06|3118.46|3115.81|3115.21|2054
1591231200000|2020-06-04 00:40:00|3116.31|3115.71|3117.31|3116.71|3118.31|3117.71|3116.06|3115.46|1473
1591231500000|2020-06-04 00:45:00|3117.06|3116.46|3115.31|3114.71|3117.06|3116.46|3115.06|3114.46|1809
1591231800000|2020-06-04 00:50:00|3115.06|3114.46|3115.81|3115.21|3117.06|3116.46|3114.81|3114.21|1369
1591232100000|2020-06-04 00:55:00|3116.06|3115.46|3118.31|3117.71|3118.56|3117.96|3116.06|3115.46|1555
1591232400000|2020-06-04 01:00:00|3118.56|3117.96|3120.31|3119.71|3120.56|3119.96|3117.81|3117.21|1830
1591232700000|2020-06-04 01:05:00|3120.56|3119.96|3120.06|3119.46|3121.06|3120.46|3118.31|3117.71|1466
1591233000000|2020-06-04 01:10:00|3119.81|3119.21|3119.06|3118.46|3120.56|3119.96|3118.31|3117.71|1706
1591233300000|2020-06-04 01:15:00|3119.31|3118.71|3118.56|3117.96|3119.81|3119.21|3116.56|3115.96|1423
1591233600000|2020-06-04 01:20:00|3118.31|3117.71|3116.81|3116.21|3118.31|3117.71|3116.56|3115.96|1063
1591233900000|2020-06-04 01:25:00|3117.06|3116.46|3118.06|3117.46|3118.56|3117.96|3116.56|3115.96|1107
1591234200000|2020-06-04 01:30:00|3117.81|3117.21|3116.06|3115.46|3119.31|3118.71|3115.56|3114.96|1456
1591234500000|2020-06-04 01:35:00|3115.81|3115.21|3115.81|3115.21|3117.06|3116.46|3115.81|3115.21|1266
1591234800000|2020-06-04 01:40:00|3116.06|3115.46|3115.06|3114.46|3117.06|3116.46|3114.81|3114.21|1407
1591235100000|2020-06-04 01:45:00|3115.18|3114.58|3115.56|3114.96|3116.18|3115.58|3114.56|3113.96|1490
1591235400000|2020-06-04 01:50:00|3115.81|3115.21|3117.31|3116.71|3118.06|3117.46|3115.81|3115.21|1133
1591235700000|2020-06-04 01:55:00|3117.56|3116.96|3114.56|3113.96|3117.56|3116.96|3114.06|3113.46|2080
1591236000000|2020-06-04 02:00:00|3114.81|3114.21|3113.06|3112.46|3114.81|3114.21|3112.81|3112.21|2157
1591236300000|2020-06-04 02:05:00|3113.31|3112.71|3113.43|3112.83|3113.81|3113.21|3112.81|3112.21|1334
1591236600000|2020-06-04 02:10:00|3113.56|3112.96|3112.56|3111.96|3114.31|3113.71|3111.56|3110.96|2175
1591236900000|2020-06-04 02:15:00|3112.31|3111.71|3113.06|3112.46|3113.31|3112.71|3111.31|3110.71|2020
1591237200000|2020-06-04 02:20:00|3112.81|3112.21|3113.81|3113.21|3113.81|3113.21|3112.31|3111.71|1217
1591237500000|2020-06-04 02:25:00|3113.56|3112.96|3113.81|3113.21|3114.06|3113.46|3113.06|3112.46|919
1591237800000|2020-06-04 02:30:00|3114.06|3113.46|3110.56|3109.96|3114.06|3113.46|3110.06|3109.46|2113
1591238100000|2020-06-04 02:35:00|3110.81|3110.21|3110.06|3109.46|3111.56|3110.96|3108.93|3108.33|2365
1591238400000|2020-06-04 02:40:00|3109.93|3109.33|3110.06|3109.46|3111.06|3110.46|3109.31|3108.71|1383
1591238700000|2020-06-04 02:45:00|3109.81|3109.21|3108.81|3108.21|3110.81|3110.21|3108.56|3107.96|1003
1591239000000|2020-06-04 02:50:00|3108.56|3107.96|3108.81|3108.21|3110.43|3109.83|3108.06|3107.46|2020
1591239300000|2020-06-04 02:55:00|3109.06|3108.46|3108.56|3107.96|3109.56|3108.96|3108.31|3107.71|1055
1591239600000|2020-06-04 03:00:00|3108.43|3107.83|3109.56|3108.96|3110.06|3109.46|3108.31|3107.71|1246
1591239900000|2020-06-04 03:05:00|3109.68|3109.08|3110.31|3109.71|3110.56|3109.96|3109.56|3108.96|779
1591240200000|2020-06-04 03:10:00|3110.43|3109.83|3110.06|3109.46|3111.06|3110.46|3110.06|3109.46|1301
1591240500000|2020-06-04 03:15:00|3109.81|3109.21|3109.81|3109.21|3110.93|3110.33|3109.56|3108.96|598
1591240800000|2020-06-04 03:20:00|3110.06|3109.46|3111.56|3110.96|3112.31|3111.71|3109.56|3108.96|1121
1591241100000|2020-06-04 03:25:00|3111.68|3111.08|3111.56|3110.96|3112.06|3111.46|3111.31|3110.71|410
1591241400000|2020-06-04 03:30:00|3111.31|3110.71|3111.56|3110.96|3111.81|3111.21|3109.81|3109.21|1271
1591241700000|2020-06-04 03:35:00|3111.81|3111.21|3112.31|3111.71|3112.31|3111.71|3110.81|3110.21|631
1591242000000|2020-06-04 03:40:00|3112.06|3111.46|3111.81|3111.21|3112.43|3111.83|3111.56|3110.96|625
1591242300000|2020-06-04 03:45:00|3112.06|3111.46|3112.06|3111.46|3112.31|3111.71|3111.31|3110.71|481
1591242600000|2020-06-04 03:50:00|3112.31|3111.71|3113.31|3112.71|3113.31|3112.71|3111.81|3111.21|762
1591242900000|2020-06-04 03:55:00|3113.06|3112.46|3112.68|3112.08|3113.56|3112.96|3112.56|3111.96|647
1591243200000|2020-06-04 04:00:00|3112.81|3112.21|3114.18|3113.58|3114.31|3113.71|3112.81|3112.21|883
1591243500000|2020-06-04 04:05:00|3114.06|3113.46|3114.56|3113.96|3115.56|3114.96|3114.06|3113.46|748
1591243800000|2020-06-04 04:10:00|3114.81|3114.21|3113.31|3112.71|3115.31|3114.71|3113.06|3112.46|806
1591244100000|2020-06-04 04:15:00|3113.06|3112.46|3112.06|3111.46|3113.56|3112.96|3112.06|3111.46|619
1591244400000|2020-06-04 04:20:00|3112.18|3111.58|3113.56|3112.96|3114.56|3113.96|3112.06|3111.46|829
1591244700000|2020-06-04 04:25:00|3113.31|3112.71|3112.81|3112.21|3114.06|3113.46|3112.06|3111.46|528
1591245000000|2020-06-04 04:30:00|3113.06|3112.46|3115.06|3114.46|3115.31|3114.71|3112.56|3111.96|853
1591245300000|2020-06-04 04:35:00|3115.18|3114.58|3114.06|3113.46|3115.31|3114.71|3114.06|3113.46|545
1591245600000|2020-06-04 04:40:00|3114.18|3113.58|3114.06|3113.46|3115.06|3114.46|3114.06|3113.46|297
1591245900000|2020-06-04 04:45:00|3114.18|3113.58|3113.81|3113.21|3115.06|3114.46|3113.31|3112.71|386
1591246200000|2020-06-04 04:50:00|3113.68|3113.08|3113.06|3112.46|3113.81|3113.21|3112.81|3112.21|340
1591246500000|2020-06-04 04:55:00|3113.31|3112.71|3114.56|3113.96|3114.56|3113.96|3112.31|3111.71|467
1591246800000|2020-06-04 05:00:00|3114.81|3114.21|3116.06|3115.46|3116.31|3115.71|3114.81|3114.21|898
1591247100000|2020-06-04 05:05:00|3116.31|3115.71|3116.06|3115.46|3116.56|3115.96|3115.56|3114.96|641
1591247400000|2020-06-04 05:10:00|3115.93|3115.33|3116.56|3115.96|3116.56|3115.96|3115.81|3115.21|737
1591247700000|2020-06-04 05:15:00|3116.81|3116.21|3115.81|3115.21|3117.31|3116.71|3115.81|3115.21|884
1591248000000|2020-06-04 05:20:00|3115.56|3114.96|3115.31|3114.71|3116.06|3115.46|3115.06|3114.46|502
1591248300000|2020-06-04 05:25:00|3115.56|3114.96|3116.56|3115.96|3116.68|3116.08|3115.06|3114.46|667
1591248600000|2020-06-04 05:30:00|3116.31|3115.71|3113.81|3113.21|3116.56|3115.96|3113.31|3112.71|1364
1591248900000|2020-06-04 05:35:00|3114.06|3113.46|3113.06|3112.46|3114.31|3113.71|3113.06|3112.46|556
1591249200000|2020-06-04 05:40:00|3113.31|3112.71|3114.06|3113.46|3114.81|3114.21|3113.06|3112.46|654
1591249500000|2020-06-04 05:45:00|3114.31|3113.71|3112.81|3112.21|3114.81|3114.21|3112.56|3111.96|778
1591249800000|2020-06-04 05:50:00|3112.56|3111.96|3113.31|3112.71|3114.56|3113.96|3112.56|3111.96|706
1591250100000|2020-06-04 05:55:00|3113.06|3112.46|3113.56|3112.96|3113.56|3112.96|3111.81|3111.21|1026
1591250400000|2020-06-04 06:00:00|3114.31|3113.71|3116.31|3115.71|3117.06|3116.46|3112.06|3111.46|2779
1591250700000|2020-06-04 06:05:00|3116.18|3115.58|3116.06|3115.46|3116.31|3115.71|3115.31|3114.71|1251
1591251000000|2020-06-04 06:10:00|3115.81|3115.21|3113.81|3113.21|3115.81|3115.21|3113.81|3113.21|1311
1591251300000|2020-06-04 06:15:00|3113.56|3112.96|3113.31|3112.71|3114.31|3113.71|3112.81|3112.21|1115
1591251600000|2020-06-04 06:20:00|3113.56|3112.96|3112.81|3112.21|3114.31|3113.71|3112.81|3112.21|1086
1591251900000|2020-06-04 06:25:00|3113.06|3112.46|3112.56|3111.96|3113.68|3113.08|3112.06|3111.46|1449
1591252200000|2020-06-04 06:30:00|3112.31|3111.71|3113.06|3112.46|3113.31|3112.71|3112.06|3111.46|1333
1591252500000|2020-06-04 06:35:00|3112.81|3112.21|3111.56|3110.96|3113.31|3112.71|3111.31|3110.71|1026
1591252800000|2020-06-04 06:40:00|3111.31|3110.71|3109.56|3108.96|3111.81|3111.21|3109.56|3108.96|2514
1591253100000|2020-06-04 06:45:00|3109.81|3109.21|3108.81|3108.21|3110.06|3109.46|3108.81|3108.21|1938
1591253400000|2020-06-04 06:50:00|3108.68|3108.08|3108.31|3107.71|3109.31|3108.71|3108.06|3107.46|1261
1591253700000|2020-06-04 06:55:00|3108.18|3107.58|3107.81|3107.21|3108.81|3108.21|3107.81|3107.21|1306
1591254000000|2020-06-04 07:00:00|3108.06|3107.46|3109.31|3108.71|3110.31|3109.71|3107.81|3107.21|3611
1591254300000|2020-06-04 07:05:00|3109.56|3108.96|3108.06|3107.46|3110.06|3109.46|3107.81|3107.21|2373
1591254600000|2020-06-04 07:10:00|3107.93|3107.33|3111.31|3110.71|3111.31|3110.71|3107.56|3106.96|2903
1591254900000|2020-06-04 07:15:00|3111.06|3110.46|3110.31|3109.71|3111.81|3111.21|3110.06|3109.46|2284
1591255200000|2020-06-04 07:20:00|3110.18|3109.58|3110.56|3109.96|3110.81|3110.21|3107.56|3106.96|3461
1591255500000|2020-06-04 07:25:00|3110.68|3110.08|3109.31|3108.71|3113.06|3112.46|3109.06|3108.46|3266
1591255800000|2020-06-04 07:30:00|3109.56|3108.96|3109.31|3108.71|3109.56|3108.96|3107.56|3106.96|2212
1591256100000|2020-06-04 07:35:00|3109.06|3108.46|3109.06|3108.46|3110.06|3109.46|3108.31|3107.71|1970
1591256400000|2020-06-04 07:40:00|3109.18|3108.58|3107.56|3106.96|3109.56|3108.96|3107.56|3106.96|2547
1591256700000|2020-06-04 07:45:00|3107.68|3107.08|3109.31|3108.71|3110.56|3109.96|3107.56|3106.96|1801
1591257000000|2020-06-04 07:50:00|3109.56|3108.96|3111.31|3110.71|3111.31|3110.71|3109.06|3108.46|2477
1591257300000|2020-06-04 07:55:00|3111.06|3110.46|3111.81|3111.21|3112.06|3111.46|3110.56|3109.96|1611
1591257600000|2020-06-04 08:00:00|3111.93|3111.33|3110.31|3109.71|3112.56|3111.96|3109.81|3109.21|2550
1591257900000|2020-06-04 08:05:00|3110.56|3109.96|3112.81|3112.21|3113.31|3112.71|3109.56|3108.96|3855
1591258200000|2020-06-04 08:10:00|3113.06|3112.46|3111.56|3110.96|3114.56|3113.96|3111.31|3110.71|3439
1591258500000|2020-06-04 08:15:00|3111.81|3111.21|3112.43|3111.83|3112.81|3112.21|3111.06|3110.46|2279
1591258800000|2020-06-04 08:20:00|3112.56|3111.96|3111.56|3110.96|3113.06|3112.46|3111.18|3110.58|2079
1591259100000|2020-06-04 08:25:00|3111.81|3111.21|3110.56|3109.96|3112.31|3111.71|3110.06|3109.46|2021
1591259400000|2020-06-04 08:30:00|3110.31|3109.71|3110.06|3109.46|3111.43|3110.83|3109.56|3108.96|2307
1591259700000|2020-06-04 08:35:00|3110.18|3109.58|3108.81|3108.21|3110.56|3109.96|3108.81|3108.21|1686
1591260000000|2020-06-04 08:40:00|3108.93|3108.33|3109.56|3108.96|3110.06|3109.46|3108.81|3108.21|1303
1591260300000|2020-06-04 08:45:00|3109.68|3109.08|3109.06|3108.46|3109.68|3109.08|3108.56|3107.96|1687
1591260600000|2020-06-04 08:50:00|3108.81|3108.21|3109.18|3108.58|3109.31|3108.71|3108.56|3107.96|2589
1591260900000|2020-06-04 08:55:00|3109.06|3108.46|3108.43|3107.83|3109.56|3108.96|3108.31|3107.71|1310
1591261200000|2020-06-04 09:00:00|3108.56|3107.96|3107.56|3106.96|3108.81|3108.21|3107.56|3106.96|4417
1591261500000|2020-06-04 09:05:00|3108.06|3107.46|3108.31|3107.71|3109.06|3108.46|3107.56|3106.96|2945
1591261800000|2020-06-04 09:10:00|3108.56|3107.96|3108.06|3107.46|3109.81|3109.21|3107.56|3106.96|3593
1591262100000|2020-06-04 09:15:00|3107.81|3107.21|3107.93|3107.33|3108.81|3108.21|3107.56|3106.96|2334
1591262400000|2020-06-04 09:20:00|3107.81|3107.21|3105.31|3104.71|3108.06|3107.46|3104.81|3104.21|4713
1591262700000|2020-06-04 09:25:00|3105.56|3104.96|3103.56|3102.96|3105.56|3104.96|3103.56|3102.96|3054
1591263000000|2020-06-04 09:30:00|3103.68|3103.08|3104.31|3103.71|3104.31|3103.71|3103.31|3102.71|2857
1591263300000|2020-06-04 09:35:00|3104.06|3103.46|3104.81|3104.21|3105.06|3104.46|3103.56|3102.96|1945
1591263600000|2020-06-04 09:40:00|3104.93|3104.33|3103.56|3102.96|3105.31|3104.71|3103.18|3102.58|2643
1591263900000|2020-06-04 09:45:00|3103.68|3103.08|3102.81|3102.21|3103.81|3103.21|3102.81|3102.21|2395
1591264200000|2020-06-04 09:50:00|3102.56|3101.96|3102.31|3101.71|3103.31|3102.71|3102.06|3101.46|3265
1591264500000|2020-06-04 09:55:00|3102.18|3101.58|3102.31|3101.71|3103.06|3102.46|3101.81|3101.21|2364
1591264800000|2020-06-04 10:00:00|3102.56|3101.96|3102.93|3102.33|3103.06|3102.46|3101.68|3101.08|2746
1591265100000|2020-06-04 10:05:00|3103.06|3102.46|3102.06|3101.46|3103.56|3102.96|3101.81|3101.21|2274
1591265400000|2020-06-04 10:10:00|3102.31|3101.71|3102.56|3101.96|3103.31|3102.71|3102.06|3101.46|2018
1591265700000|2020-06-04 10:15:00|3102.81|3102.21|3104.31|3103.71|3104.56|3103.96|3102.81|3102.21|1583
1591266000000|2020-06-04 10:20:00|3104.43|3103.83|3104.56|3103.96|3104.81|3104.21|3104.06|3103.46|1192
1591266300000|2020-06-04 10:25:00|3104.68|3104.08|3104.93|3104.33|3105.06|3104.46|3104.31|3103.71|1089
1591266600000|2020-06-04 10:30:00|3104.81|3104.21|3105.06|3104.46|3105.81|3105.21|3104.81|3104.21|1718
1591266900000|2020-06-04 10:35:00|3105.31|3104.71|3104.31|3103.71|3105.31|3104.71|3104.06|3103.46|1279
1591267200000|2020-06-04 10:40:00|3104.43|3103.83|3103.81|3103.21|3104.81|3104.21|3103.31|3102.71|1683
1591267500000|2020-06-04 10:45:00|3103.56|3102.96|3102.06|3101.46|3103.68|3103.08|3101.56|3100.96|1867
1591267800000|2020-06-04 10:50:00|3101.81|3101.21|3102.31|3101.71|3102.81|3102.21|3101.43|3100.83|1753
1591268100000|2020-06-04 10:55:00|3102.43|3101.83|3105.81|3105.21|3105.93|3105.33|3102.31|3101.71|2795
1591268400000|2020-06-04 11:00:00|3105.56|3104.96|3105.06|3104.46|3106.81|3106.21|3104.06|3103.46|3875
1591268700000|2020-06-04 11:05:00|3105.18|3104.58|3105.56|3104.96|3106.81|3106.21|3105.06|3104.46|2563
1591269000000|2020-06-04 11:10:00|3105.31|3104.71|3106.81|3106.21|3106.81|3106.21|3105.31|3104.71|1700
1591269300000|2020-06-04 11:15:00|3106.56|3105.96|3106.56|3105.96|3106.93|3106.33|3105.81|3105.21|1616
1591269600000|2020-06-04 11:20:00|3106.68|3106.08|3106.31|3105.71|3106.68|3106.08|3105.31|3104.71|1362
1591269900000|2020-06-04 11:25:00|3106.43|3105.83|3106.81|3106.21|3106.81|3106.21|3106.06|3105.46|1475
1591270200000|2020-06-04 11:30:00|3106.93|3106.33|3106.31|3105.71|3108.06|3107.46|3106.31|3105.71|3057
1591270500000|2020-06-04 11:35:00|3106.56|3105.96|3104.81|3104.21|3107.06|3106.46|3104.81|3104.21|3328
1591270800000|2020-06-04 11:40:00|3104.68|3104.08|3103.81|3103.21|3105.06|3104.46|3103.31|3102.71|2245
1591271100000|2020-06-04 11:45:00|3103.68|3103.08|3109.81|3109.21|3111.81|3111.21|3103.56|3102.96|14395
1591271400000|2020-06-04 11:50:00|3110.06|3109.46|3113.56|3112.96|3114.06|3113.46|3109.06|3108.46|6831
1591271700000|2020-06-04 11:55:00|3113.31|3112.71|3112.06|3111.46|3115.06|3114.46|3111.81|3111.21|6610
1591272000000|2020-06-04 12:00:00|3112.18|3111.58|3111.06|3110.46|3114.06|3113.46|3110.81|3110.21|5130
1591272300000|2020-06-04 12:05:00|3111.31|3110.71|3112.06|3111.46|3113.31|3112.71|3111.31|3110.71|4020
1591272600000|2020-06-04 12:10:00|3112.31|3111.71|3108.81|3108.21|3112.31|3111.71|3107.56|3106.96|5327
1591272900000|2020-06-04 12:15:00|3109.06|3108.46|3109.31|3108.71|3110.56|3109.96|3108.06|3107.46|3537
1591273200000|2020-06-04 12:20:00|3109.43|3108.83|3110.43|3109.83|3110.81|3110.21|3108.31|3107.71|4312
1591273500000|2020-06-04 12:25:00|3110.06|3109.46|3109.81|3109.21|3110.56|3109.96|3108.06|3107.46|3104
1591273800000|2020-06-04 12:30:00|3109.43|3108.83|3101.81|3101.21|3111.18|3110.58|3100.56|3099.96|12500
1591274100000|2020-06-04 12:35:00|3102.06|3101.46|3103.56|3102.96|3104.81|3104.21|3101.81|3101.21|7700
1591274400000|2020-06-04 12:40:00|3103.81|3103.21|3098.06|3097.46|3104.06|3103.46|3096.81|3096.21|13949
1591274700000|2020-06-04 12:45:00|3098.56|3097.96|3100.81|3100.21|3101.06|3100.46|3098.31|3097.71|7621
1591275000000|2020-06-04 12:50:00|3100.93|3100.33|3102.06|3101.46|3102.06|3101.46|3100.31|3099.71|5121
1591275300000|2020-06-04 12:55:00|3102.31|3101.71|3103.31|3102.71|3104.56|3103.96|3101.81|3101.21|5798
1591275600000|2020-06-04 13:00:00|3103.56|3102.96|3105.56|3104.96|3105.81|3105.21|3102.56|3101.96|6980
1591275900000|2020-06-04 13:05:00|3105.81|3105.21|3107.06|3106.46|3108.81|3108.21|3105.56|3104.96|7696
1591276200000|2020-06-04 13:10:00|3106.81|3106.21|3107.31|3106.71|3107.56|3106.96|3106.31|3105.71|5808
1591276500000|2020-06-04 13:15:00|3107.56|3106.96|3107.56|3106.96|3109.31|3108.71|3107.31|3106.71|5633
1591276800000|2020-06-04 13:20:00|3107.81|3107.21|3111.06|3110.46|3111.56|3110.96|3107.81|3107.21|5831
1591277100000|2020-06-04 13:25:00|3111.31|3110.71|3110.06|3109.46|3112.06|3111.46|3109.06|3108.46|9694
1591277400000|2020-06-04 13:30:00|3109.96|3109.56|3111.46|3111.06|3113.21|3112.81|3108.96|3108.56|36521
1591277700000|2020-06-04 13:35:00|3111.21|3110.81|3111.46|3111.06|3113.96|3113.56|3110.46|3110.06|23413
1591278000000|2020-06-04 13:40:00|3111.21|3110.81|3113.46|3113.06|3113.71|3113.31|3110.08|3109.68|20328
1591278300000|2020-06-04 13:45:00|3113.71|3113.31|3113.71|3113.31|3114.46|3114.06|3110.21|3109.81|23777
1591278600000|2020-06-04 13:50:00|3113.96|3113.56|3119.71|3119.31|3120.46|3120.06|3113.21|3112.81|35648
1591278900000|2020-06-04 13:55:00|3119.96|3119.56|3119.71|3119.31|3121.46|3121.06|3118.96|3118.56|22265
1591279200000|2020-06-04 14:00:00|3119.96|3119.56|3121.46|3121.06|3122.71|3122.31|3119.71|3119.31|27347
1591279500000|2020-06-04 14:05:00|3121.21|3120.81|3120.96|3120.56|3121.96|3121.56|3118.21|3117.81|19739
1591279800000|2020-06-04 14:10:00|3121.08|3120.68|3119.21|3118.81|3121.08|3120.68|3117.96|3117.56|18477
1591280100000|2020-06-04 14:15:00|3119.46|3119.06|3124.71|3124.31|3125.21|3124.81|3119.46|3119.06|21044
1591280400000|2020-06-04 14:20:00|3124.46|3124.06|3121.46|3121.06|3125.46|3125.06|3119.71|3119.31|22418
1591280700000|2020-06-04 14:25:00|3121.21|3120.81|3124.46|3124.06|3124.46|3124.06|3120.21|3119.81|18312
1591281000000|2020-06-04 14:30:00|3124.71|3124.31|3128.21|3127.81|3128.96|3128.56|3124.21|3123.81|24737
1591281300000|2020-06-04 14:35:00|3128.46|3128.06|3126.96|3126.56|3128.96|3128.56|3125.96|3125.56|19611
1591281600000|2020-06-04 14:40:00|3127.21|3126.81|3124.96|3124.56|3128.21|3127.81|3124.21|3123.81|18415
1591281900000|2020-06-04 14:45:00|3125.21|3124.81|3126.96|3126.56|3128.46|3128.06|3122.96|3122.56|18421
1591282200000|2020-06-04 14:50:00|3126.71|3126.31|3127.46|3127.06|3127.71|3127.31|3123.96|3123.56|17763
1591282500000|2020-06-04 14:55:00|3127.21|3126.81|3126.71|3126.31|3127.71|3127.31|3125.71|3125.31|13459
1591282800000|2020-06-04 15:00:00|3126.21|3125.81|3125.21|3124.81|3127.96|3127.56|3123.71|3123.31|17044
1591283100000|2020-06-04 15:05:00|3124.96|3124.56|3119.71|3119.31|3126.21|3125.81|3119.46|3119.06|24315
1591283400000|2020-06-04 15:10:00|3119.96|3119.56|3115.96|3115.56|3120.21|3119.81|3113.71|3113.31|38524
1591283700000|2020-06-04 15:15:00|3116.21|3115.81|3112.21|3111.81|3116.71|3116.31|3110.71|3110.31|33596
1591284000000|2020-06-04 15:20:00|3111.96|3111.56|3114.46|3114.06|3116.21|3115.81|3111.46|3111.06|28481
1591284300000|2020-06-04 15:25:00|3114.71|3114.31|3112.96|3112.56|3114.71|3114.31|3109.96|3109.56|34459
1591284600000|2020-06-04 15:30:00|3112.71|3112.31|3115.46|3115.06|3115.71|3115.31|3111.46|3111.06|27548
1591284900000|2020-06-04 15:35:00|3115.71|3115.31|3116.21|3115.81|3116.21|3115.81|3113.96|3113.56|16921
1591285200000|2020-06-04 15:40:00|3116.46|3116.06|3113.71|3113.31|3117.46|3117.06|3112.46|3112.06|21361
1591285500000|2020-06-04 15:45:00|3113.96|3113.56|3112.46|3112.06|3115.96|3115.56|3111.96|3111.56|14832
1591285800000|2020-06-04 15:50:00|3112.21|3111.81|3113.96|3113.56|3114.71|3114.31|3111.46|3111.06|12499
1591286100000|2020-06-04 15:55:00|3114.21|3113.81|3114.71|3114.31|3115.46|3115.06|3113.46|3113.06|9074
1591286400000|2020-06-04 16:00:00|3114.46|3114.06|3113.46|3113.06|3115.21|3114.81|3113.33|3112.93|7324
1591286700000|2020-06-04 16:05:00|3113.71|3113.31|3115.21|3114.81|3116.58|3116.18|3113.46|3113.06|10460
1591287000000|2020-06-04 16:10:00|3114.96|3114.56|3111.96|3111.56|3115.21|3114.81|3111.96|3111.56|9157
1591287300000|2020-06-04 16:15:00|3112.21|3111.81|3114.21|3113.81|3114.96|3114.56|3110.46|3110.06|10168
1591287600000|2020-06-04 16:20:00|3113.96|3113.56|3116.21|3115.81|3116.46|3116.06|3112.96|3112.56|8213
1591287900000|2020-06-04 16:25:00|3115.96|3115.56|3112.71|3112.31|3116.08|3115.68|3112.21|3111.81|8351
1591288200000|2020-06-04 16:30:00|3112.46|3112.06|3106.21|3105.81|3112.58|3112.18|3104.96|3104.56|22652
1591288500000|2020-06-04 16:35:00|3105.96|3105.56|3107.46|3107.06|3108.71|3108.31|3105.96|3105.56|11769
1591288800000|2020-06-04 16:40:00|3107.61|3107.21|3106.36|3105.96|3108.61|3108.21|3106.36|3105.96|7482
1591289100000|2020-06-04 16:45:00|3106.11|3105.71|3104.86|3104.46|3107.61|3107.21|3104.61|3104.21|10781
1591289400000|2020-06-04 16:50:00|3104.73|3104.33|3106.36|3105.96|3106.86|3106.46|3104.73|3104.33|9511
1591289700000|2020-06-04 16:55:00|3106.61|3106.21|3104.36|3103.96|3106.86|3106.46|3104.36|3103.96|12182
1591290000000|2020-06-04 17:00:00|3104.61|3104.21|3103.86|3103.46|3106.11|3105.71|3103.86|3103.46|12605
1591290300000|2020-06-04 17:05:00|3104.11|3103.71|3107.98|3107.58|3108.36|3107.96|3103.36|3102.96|15532
1591290600000|2020-06-04 17:10:00|3108.11|3107.71|3107.36|3106.96|3108.36|3107.96|3106.86|3106.46|6247
1591290900000|2020-06-04 17:15:00|3107.61|3107.21|3107.11|3106.71|3108.61|3108.21|3106.86|3106.46|7951
1591291200000|2020-06-04 17:20:00|3107.36|3106.96|3105.36|3104.96|3107.36|3106.96|3105.11|3104.71|7789
1591291500000|2020-06-04 17:25:00|3105.61|3105.21|3104.61|3104.21|3106.11|3105.71|3104.61|3104.21|6971
1591291800000|2020-06-04 17:30:00|3104.86|3104.46|3107.36|3106.96|3107.61|3107.21|3104.86|3104.46|6610
1591292100000|2020-06-04 17:35:00|3107.61|3107.21|3110.11|3109.71|3110.11|3109.71|3105.86|3105.46|9728
1591292400000|2020-06-04 17:40:00|3109.86|3109.46|3114.36|3113.96|3114.36|3113.96|3109.11|3108.71|13234
1591292700000|2020-06-04 17:45:00|3114.61|3114.21|3114.36|3113.96|3115.36|3114.96|3113.11|3112.71|10462
1591293000000|2020-06-04 17:50:00|3114.23|3113.83|3114.36|3113.96|3114.86|3114.46|3113.61|3113.21|5710
1591293300000|2020-06-04 17:55:00|3114.61|3114.21|3114.36|3113.96|3116.11|3115.71|3113.61|3113.21|6949
1591293600000|2020-06-04 18:00:00|3114.11|3113.71|3114.61|3114.21|3116.11|3115.71|3114.11|3113.71|12938
1591293900000|2020-06-04 18:05:00|3114.86|3114.46|3113.11|3112.71|3115.36|3114.96|3111.86|3111.46|14631
1591294200000|2020-06-04 18:10:00|3113.36|3112.96|3115.11|3114.71|3115.61|3115.21|3111.86|3111.46|6966
1591294500000|2020-06-04 18:15:00|3115.36|3114.96|3114.36|3113.96|3115.61|3115.21|3113.36|3112.96|5768
1591294800000|2020-06-04 18:20:00|3114.11|3113.71|3113.86|3113.46|3114.86|3114.46|3113.36|3112.96|4542
1591295100000|2020-06-04 18:25:00|3114.11|3113.71|3114.61|3114.21|3115.11|3114.71|3112.86|3112.46|5410
1591295400000|2020-06-04 18:30:00|3114.73|3114.33|3109.11|3108.71|3115.61|3115.21|3107.61|3107.21|13922
1591295700000|2020-06-04 18:35:00|3109.36|3108.96|3109.61|3109.21|3110.36|3109.96|3108.86|3108.46|6618
1591296000000|2020-06-04 18:40:00|3109.86|3109.46|3108.11|3107.71|3110.11|3109.71|3107.11|3106.71|7125
1591296300000|2020-06-04 18:45:00|3107.86|3107.46|3110.61|3110.21|3110.61|3110.21|3106.36|3105.96|7801
1591296600000|2020-06-04 18:50:00|3110.36|3109.96|3109.86|3109.46|3110.86|3110.46|3108.61|3108.21|6953
1591296900000|2020-06-04 18:55:00|3110.11|3109.71|3100.86|3100.46|3110.61|3110.21|3100.86|3100.46|24101
1591297200000|2020-06-04 19:00:00|3100.61|3100.21|3103.36|3102.96|3105.36|3104.96|3100.61|3100.21|16436
1591297500000|2020-06-04 19:05:00|3103.11|3102.71|3098.36|3097.96|3103.36|3102.96|3095.86|3095.46|25157
1591297800000|2020-06-04 19:10:00|3098.61|3098.21|3094.86|3094.46|3099.61|3099.21|3094.86|3094.46|22093
1591298100000|2020-06-04 19:15:00|3094.61|3094.21|3097.11|3096.71|3098.11|3097.71|3090.11|3089.71|33007
1591298400000|2020-06-04 19:20:00|3097.2|3096.8|3097.7|3097.3|3099.7|3099.3|3095.7|3095.3|17944
1591298700000|2020-06-04 19:25:00|3097.95|3097.55|3100.45|3100.05|3100.45|3100.05|3097.7|3097.3|12841
1591299000000|2020-06-04 19:30:00|3100.2|3099.8|3104.95|3104.55|3107.2|3106.8|3099.7|3099.3|23401
1591299300000|2020-06-04 19:35:00|3105.2|3104.8|3101.45|3101.05|3105.45|3105.05|3101.2|3100.8|17632
1591299600000|2020-06-04 19:40:00|3101.2|3100.8|3101.7|3101.3|3103.7|3103.3|3099.95|3099.55|14380
1591299900000|2020-06-04 19:45:00|3101.57|3101.17|3104.2|3103.8|3104.95|3104.55|3100.2|3099.8|16055
1591300200000|2020-06-04 19:50:00|3104.7|3104.3|3105.7|3105.3|3105.7|3105.3|3099.2|3098.8|29216
1591300500000|2020-06-04 19:55:00|3105.95|3105.55|3112.45|3112.05|3112.7|3112.3|3105.7|3105.3|63433
1591300800000|2020-06-04 20:00:00|3112.41|3112.01|3111.76|3111.16|3113.76|3113.16|3111.01|3110.41|28952
1591301100000|2020-06-04 20:05:00|3112.01|3111.41|3112.51|3111.91|3113.76|3113.16|3111.76|3111.16|12426
1591301400000|2020-06-04 20:10:00|3112.76|3112.16|3113.7|3112.2|3114.01|3113.41|3111.76|3111.16|9558
1591301700000|2020-06-04 20:15:00|3113.78|3112.28|3113.48|3111.98|3114.1|3112.6|3113.41|3111.91|36
1591302000000|2020-06-04 20:20:00|3113.52|3112.02|3114.29|3112.79|3114.29|3112.79|3113.52|3112.02|0
1591302300000|2020-06-04 20:25:00|3114.15|3112.65|3114.41|3112.91|3114.7|3113.2|3114.11|3112.61|0
1591302600000|2020-06-04 20:30:00|3113.38|3112.78|3114.88|3114.28|3115.38|3114.78|3113.13|3112.53|1550
1591302900000|2020-06-04 20:35:00|3115.13|3114.53|3117.13|3116.53|3117.38|3116.78|3114.88|3114.28|1356
1591303200000|2020-06-04 20:40:00|3117.38|3116.78|3117.63|3117.03|3119.13|3118.53|3117.13|3116.53|2633
1591303500000|2020-06-04 20:45:00|3117.88|3117.28|3117.88|3117.28|3119.13|3118.53|3117.63|3117.03|911
1591303800000|2020-06-04 20:50:00|3118.13|3117.53|3116.63|3116.03|3118.63|3118.03|3116.63|3116.03|869
1591304100000|2020-06-04 20:55:00|3116.38|3115.78|3117.02|3115.52|3117.88|3117.28|3116.13|3115.52|1236
1591304400000|2020-06-04 21:00:00|3117.09|3115.59|3116.55|3115.05|3117.49|3115.99|3116.55|3115.05|2
1591304700000|2020-06-04 21:05:00|3116.58|3115.08|3117.06|3115.56|3117.06|3115.56|3116.58|3115.08|0
1591305000000|2020-06-04 21:10:00|3116.91|3115.41|3117.13|3115.63|3117.13|3115.63|3116.62|3115.12|0
1591305300000|2020-06-04 21:15:00|3116.84|3115.34|3116.98|3115.48|3117.02|3115.52|3116.84|3115.34|0
1591305600000|2020-06-04 21:20:00|3116.95|3115.45|3117.06|3115.56|3117.24|3115.74|3116.51|3115.01|0
1591305900000|2020-06-04 21:25:00|3116.98|3115.48|3116.58|3115.08|3117.17|3115.67|3116.3|3114.8|0
1591306200000|2020-06-04 21:30:00|3116.18|3114.68|3115.87|3114.37|3116.44|3114.94|3115.77|3114.27|0
1591306500000|2020-06-04 21:35:00|3115.91|3114.41|3115.71|3114.21|3115.91|3114.41|3115.39|3113.89|0
1591306800000|2020-06-04 21:40:00|3115.57|3114.07|3115.67|3114.17|3115.71|3114.21|3115.57|3114.07|0
1591307100000|2020-06-04 21:45:00|3115.57|3114.07|3115.39|3113.89|3115.57|3114.07|3115.39|3113.89|0
1591307400000|2020-06-04 21:50:00|3115.35|3113.85|3115.82|3114.32|3115.97|3114.47|3115.35|3113.85|0
1591307700000|2020-06-04 21:55:00|3115.78|3114.28|3115.53|3114.03|3115.78|3114.28|3115.43|3113.93|0
1591308000000|2020-06-04 22:00:00|3115.88|3115.28|3116.51|3115.91|3117.01|3116.41|3115.38|3114.78|1296
1591308300000|2020-06-04 22:05:00|3116.76|3116.16|3115.26|3114.66|3116.76|3116.16|3115.01|3114.41|558
1591308600000|2020-06-04 22:10:00|3115.51|3114.91|3115.01|3114.41|3115.76|3115.16|3114.51|3113.91|441
1591308900000|2020-06-04 22:15:00|3115.26|3114.66|3114.76|3114.16|3115.26|3114.66|3114.51|3113.91|335
1591309200000|2020-06-04 22:20:00|3115.01|3114.41|3116.51|3115.91|3116.51|3115.91|3114.26|3113.66|612
1591309500000|2020-06-04 22:25:00|3115.51|3114.91|3117.76|3117.16|3118.51|3117.91|3115.38|3114.78|1092
1591309800000|2020-06-04 22:30:00|3117.51|3116.91|3119.01|3118.41|3120.13|3119.53|3117.26|3116.66|1074
1591310100000|2020-06-04 22:35:00|3119.26|3118.66|3118.51|3117.91|3119.26|3118.66|3118.13|3117.53|391
1591310400000|2020-06-04 22:40:00|3118.26|3117.66|3118.26|3117.66|3119.01|3118.41|3118.01|3117.41|238
1591310700000|2020-06-04 22:45:00|3118.51|3117.91|3117.51|3116.91|3118.51|3117.91|3117.26|3116.66|351
1591311000000|2020-06-04 22:50:00|3117.26|3116.66|3116.01|3115.41|3117.26|3116.66|3114.76|3114.16|760
1591311300000|2020-06-04 22:55:00|3116.26|3115.66|3116.38|3115.78|3116.76|3116.16|3115.76|3115.16|219
1591311600000|2020-06-04 23:00:00|3116.51|3115.91|3115.76|3115.16|3117.51|3116.91|3115.76|3115.16|355
1591311900000|2020-06-04 23:05:00|3115.51|3114.91|3115.01|3114.41|3116.01|3115.41|3114.01|3113.41|451
1591312200000|2020-06-04 23:10:00|3115.26|3114.66|3115.26|3114.66|3115.26|3114.66|3114.26|3113.66|241
1591312500000|2020-06-04 23:15:00|3115.51|3114.91|3116.51|3115.91|3117.01|3116.41|3115.26|3114.66|410
1591312800000|2020-06-04 23:20:00|3116.76|3116.16|3116.76|3116.16|3117.51|3116.91|3116.51|3115.91|241
1591313100000|2020-06-04 23:25:00|3116.63|3116.03|3118.01|3117.41|3118.51|3117.91|3116.51|3115.91|540
1591313400000|2020-06-04 23:30:00|3117.76|3117.16|3116.76|3116.16|3118.01|3117.41|3116.76|3116.16|276
1591313700000|2020-06-04 23:35:00|3117.01|3116.41|3115.51|3114.91|3117.26|3116.66|3115.01|3114.41|608
1591314000000|2020-06-04 23:40:00|3115.26|3114.66|3115.26|3114.66|3115.51|3114.91|3114.26|3113.66|503
1591314300000|2020-06-04 23:45:00|3115.01|3114.41|3112.26|3111.66|3115.26|3114.66|3111.26|3110.66|1485
1591314600000|2020-06-04 23:50:00|3112.01|3111.41|3111.76|3111.16|3112.38|3111.78|3111.01|3110.41|963
1591314900000|2020-06-04 23:55:00|3112.01|3111.41|3111.26|3110.66|3112.76|3112.16|3111.01|3110.41|779
1591315200000|2020-06-05 00:00:00|3111.51|3110.91|3111.76|3111.16|3113.01|3112.41|3109.26|3108.66|2691
1591315500000|2020-06-05 00:05:00|3112.01|3111.41|3114.51|3113.91|3114.76|3114.16|3111.76|3111.16|1593
1591315800000|2020-06-05 00:10:00|3114.38|3113.78|3115.51|3114.91|3115.76|3115.16|3113.51|3112.91|1343
1591316100000|2020-06-05 00:15:00|3115.76|3115.16|3114.26|3113.66|3116.01|3115.41|3114.01|3113.41|1148
1591316400000|2020-06-05 00:20:00|3114.01|3113.41|3113.26|3112.66|3114.26|3113.66|3111.76|3111.16|1152
1591316700000|2020-06-05 00:25:00|3113.01|3112.41|3114.76|3114.16|3115.26|3114.66|3113.01|3112.41|1091
1591317000000|2020-06-05 00:30:00|3114.51|3113.91|3114.26|3113.66|3115.51|3114.91|3113.01|3112.41|1084
1591317300000|2020-06-05 00:35:00|3114.51|3113.91|3116.26|3115.66|3116.51|3115.91|3113.76|3113.16|828
1591317600000|2020-06-05 00:40:00|3116.51|3115.91|3117.38|3116.78|3117.51|3116.91|3116.26|3115.66|851
1591317900000|2020-06-05 00:45:00|3117.51|3116.91|3117.76|3117.16|3118.26|3117.66|3116.76|3116.16|1197
1591318200000|2020-06-05 00:50:00|3118.01|3117.41|3115.51|3114.91|3118.51|3117.91|3115.26|3114.66|999
1591318500000|2020-06-05 00:55:00|3115.63|3115.03|3116.01|3115.41|3116.51|3115.91|3115.01|3114.41|703
1591318800000|2020-06-05 01:00:00|3116.26|3115.66|3119.51|3118.91|3121.26|3120.66|3116.26|3115.66|2534
1591319100000|2020-06-05 01:05:00|3119.26|3118.66|3117.51|3116.91|3120.01|3119.41|3116.76|3116.16|1262
1591319400000|2020-06-05 01:10:00|3117.63|3117.03|3114.01|3113.41|3118.01|3117.41|3113.51|3112.91|1335
1591319700000|2020-06-05 01:15:00|3114.13|3113.53|3115.01|3114.41|3115.76|3115.16|3113.51|3112.91|1372
1591320000000|2020-06-05 01:20:00|3115.13|3114.53|3116.51|3115.91|3117.01|3116.41|3114.76|3114.16|1031
1591320300000|2020-06-05 01:25:00|3116.76|3116.16|3115.76|3115.16|3117.01|3116.41|3115.51|3114.91|1062
1591320600000|2020-06-05 01:30:00|3115.51|3114.91|3117.26|3116.66|3120.26|3119.66|3115.51|3114.91|2025
1591320900000|2020-06-05 01:35:00|3117.01|3116.41|3116.63|3116.03|3117.76|3117.16|3115.88|3115.28|905
1591321200000|2020-06-05 01:40:00|3116.76|3116.16|3115.51|3114.91|3117.38|3116.78|3115.01|3114.41|961
1591321500000|2020-06-05 01:45:00|3115.76|3115.16|3115.76|3115.16|3116.51|3115.91|3114.26|3113.66|1042
1591321800000|2020-06-05 01:50:00|3115.51|3114.91|3117.26|3116.66|3118.13|3117.53|3114.88|3114.28|1014
1591322100000|2020-06-05 01:55:00|3117.51|3116.91|3117.51|3116.91|3118.26|3117.66|3116.76|3116.16|805
1591322400000|2020-06-05 02:00:00|3117.76|3117.16|3118.51|3117.91|3118.76|3118.16|3116.51|3115.91|843
1591322700000|2020-06-05 02:05:00|3118.63|3118.03|3117.88|3117.28|3119.26|3118.66|3117.76|3117.16|838
1591323000000|2020-06-05 02:10:00|3118.01|3117.41|3118.63|3118.03|3119.01|3118.41|3117.76|3117.16|727
1591323300000|2020-06-05 02:15:00|3118.76|3118.16|3120.01|3119.41|3120.26|3119.66|3118.76|3118.16|991
1591323600000|2020-06-05 02:20:00|3120.26|3119.66|3119.76|3119.16|3120.76|3120.16|3119.01|3118.41|1257
1591323900000|2020-06-05 02:25:00|3120.01|3119.41|3119.51|3118.91|3120.76|3120.16|3119.26|3118.66|746
1591324200000|2020-06-05 02:30:00|3119.76|3119.16|3123.26|3122.66|3124.01|3123.41|3119.76|3119.16|2527
1591324500000|2020-06-05 02:35:00|3123.01|3122.41|3122.26|3121.66|3124.01|3123.41|3122.26|3121.66|1049
1591324800000|2020-06-05 02:40:00|3122.51|3121.91|3122.01|3121.41|3122.76|3122.16|3121.76|3121.16|1033
1591325100000|2020-06-05 02:45:00|3121.76|3121.16|3124.01|3123.41|3124.51|3123.91|3121.76|3121.16|1378
1591325400000|2020-06-05 02:50:00|3124.13|3123.53|3122.01|3121.41|3124.26|3123.66|3121.76|3121.16|1384
1591325700000|2020-06-05 02:55:00|3122.13|3121.53|3122.26|3121.66|3123.26|3122.66|3121.76|3121.16|774
1591326000000|2020-06-05 03:00:00|3122.51|3121.91|3123.26|3122.66|3123.51|3122.91|3122.01|3121.41|640
1591326300000|2020-06-05 03:05:00|3123.13|3122.53|3123.26|3122.66|3124.01|3123.41|3123.01|3122.41|533
1591326600000|2020-06-05 03:10:00|3123.38|3122.78|3125.26|3124.66|3125.26|3124.66|3123.01|3122.41|1206
1591326900000|2020-06-05 03:15:00|3125.13|3124.53|3124.51|3123.91|3125.26|3124.66|3124.51|3123.91|565
1591327200000|2020-06-05 03:20:00|3124.76|3124.16|3124.26|3123.66|3125.26|3124.66|3124.26|3123.66|413
1591327500000|2020-06-05 03:25:00|3124.51|3123.91|3124.76|3124.16|3124.76|3124.16|3123.76|3123.16|580
1591327800000|2020-06-05 03:30:00|3124.51|3123.91|3124.26|3123.66|3125.01|3124.41|3124.01|3123.41|668
1591328100000|2020-06-05 03:35:00|3124.38|3123.78|3124.01|3123.41|3125.26|3124.66|3122.76|3122.16|1743
1591328400000|2020-06-05 03:40:00|3123.76|3123.16|3123.01|3122.41|3123.76|3123.16|3122.26|3121.66|710
1591328700000|2020-06-05 03:45:00|3123.26|3122.66|3122.76|3122.16|3123.26|3122.66|3122.01|3121.41|490
1591329000000|2020-06-05 03:50:00|3122.88|3122.28|3124.76|3124.16|3124.76|3124.16|3122.76|3122.16|805
1591329300000|2020-06-05 03:55:00|3125.13|3124.53|3127.51|3126.91|3129.01|3128.41|3125.01|3124.41|2748
1591329600000|2020-06-05 04:00:00|3127.26|3126.66|3127.26|3126.66|3128.01|3127.41|3126.76|3126.16|1215
1591329900000|2020-06-05 04:05:00|3127.01|3126.41|3127.26|3126.66|3127.76|3127.16|3127.01|3126.41|666
1591330200000|2020-06-05 04:10:00|3127.13|3126.53|3128.01|3127.41|3128.51|3127.91|3126.76|3126.16|838
1591330500000|2020-06-05 04:15:00|3128.26|3127.66|3128.76|3128.16|3129.01|3128.41|3128.01|3127.41|538
1591330800000|2020-06-05 04:20:00|3129.01|3128.41|3129.01|3128.41|3129.26|3128.66|3128.51|3127.91|967
1591331100000|2020-06-05 04:25:00|3129.26|3128.66|3130.51|3129.91|3131.01|3130.41|3129.01|3128.41|1642
1591331400000|2020-06-05 04:30:00|3130.63|3130.03|3130.01|3129.41|3130.76|3130.16|3129.76|3129.16|670
1591331700000|2020-06-05 04:35:00|3129.76|3129.16|3130.26|3129.66|3130.51|3129.91|3129.76|3129.16|466
1591332000000|2020-06-05 04:40:00|3130.51|3129.91|3130.51|3129.91|3131.26|3130.66|3130.26|3129.66|806
1591332300000|2020-06-05 04:45:00|3130.26|3129.66|3130.76|3130.16|3131.01|3130.41|3130.26|3129.66|470
1591332600000|2020-06-05 04:50:00|3130.88|3130.28|3130.26|3129.66|3131.01|3130.41|3130.26|3129.66|377
1591332900000|2020-06-05 04:55:00|3130.01|3129.41|3129.01|3128.41|3130.26|3129.66|3129.01|3128.41|632
1591333200000|2020-06-05 05:00:00|3128.51|3127.91|3129.51|3128.91|3129.76|3129.16|3127.88|3127.28|1204
1591333500000|2020-06-05 05:05:00|3129.76|3129.16|3130.01|3129.41|3131.01|3130.41|3129.26|3128.66|1282
1591333800000|2020-06-05 05:10:00|3129.88|3129.28|3129.51|3128.91|3130.26|3129.66|3129.51|3128.91|479
1591334100000|2020-06-05 05:15:00|3129.26|3128.66|3127.76|3127.16|3129.51|3128.91|3127.76|3127.16|713
1591334400000|2020-06-05 05:20:00|3127.51|3126.91|3129.26|3128.66|3129.26|3128.66|3127.26|3126.66|548
1591334700000|2020-06-05 05:25:00|3129.01|3128.41|3130.01|3129.41|3130.26|3129.66|3129.01|3128.41|783
1591335000000|2020-06-05 05:30:00|3130.13|3129.53|3128.88|3128.28|3130.76|3130.16|3128.76|3128.16|716
1591335300000|2020-06-05 05:35:00|3128.76|3128.16|3128.76|3128.16|3130.26|3129.66|3128.26|3127.66|764
1591335600000|2020-06-05 05:40:00|3128.63|3128.03|3130.01|3129.41|3130.51|3129.91|3128.51|3127.91|439
1591335900000|2020-06-05 05:45:00|3129.76|3129.16|3137.01|3136.41|3140.01|3139.41|3129.51|3128.91|7573
1591336200000|2020-06-05 05:50:00|3136.88|3136.28|3137.01|3136.41|3137.76|3137.16|3135.76|3135.16|2474
1591336500000|2020-06-05 05:55:00|3136.88|3136.28|3137.51|3136.91|3137.76|3137.16|3136.51|3135.91|1372
1591336800000|2020-06-05 06:00:00|3137.01|3136.41|3136.26|3135.66|3140.26|3139.66|3135.76|3135.16|4254
1591337100000|2020-06-05 06:05:00|3136.51|3135.91|3135.26|3134.66|3136.76|3136.16|3135.26|3134.66|1707
1591337400000|2020-06-05 06:10:00|3135.51|3134.91|3136.26|3135.66|3136.26|3135.66|3134.88|3134.28|1135
1591337700000|2020-06-05 06:15:00|3136.01|3135.41|3136.51|3135.91|3137.76|3137.16|3136.01|3135.41|1504
1591338000000|2020-06-05 06:20:00|3136.63|3136.03|3136.76|3136.16|3136.76|3136.16|3135.51|3134.91|1010
1591338300000|2020-06-05 06:25:00|3136.88|3136.28|3137.76|3137.16|3137.76|3137.16|3136.26|3135.66|1312
1591338600000|2020-06-05 06:30:00|3138.26|3137.66|3137.51|3136.91|3138.51|3137.91|3136.76|3136.16|1765
1591338900000|2020-06-05 06:35:00|3137.76|3137.16|3137.01|3136.41|3138.51|3137.91|3136.76|3136.16|2003
1591339200000|2020-06-05 06:40:00|3137.26|3136.66|3138.26|3137.66|3138.26|3137.66|3136.76|3136.16|1303
1591339500000|2020-06-05 06:45:00|3138.01|3137.41|3139.26|3138.66|3139.26|3138.66|3137.51|3136.91|1819
1591339800000|2020-06-05 06:50:00|3139.51|3138.91|3138.01|3137.41|3139.51|3138.91|3137.26|3136.66|2084
1591340100000|2020-06-05 06:55:00|3138.26|3137.66|3137.26|3136.66|3138.26|3137.66|3136.51|3135.91|988
1591340400000|2020-06-05 07:00:00|3137.51|3136.91|3137.01|3136.41|3137.51|3136.91|3135.26|3134.66|3164
1591340700000|2020-06-05 07:05:00|3136.76|3136.16|3137.76|3137.16|3137.76|3137.16|3135.13|3134.53|2563
1591341000000|2020-06-05 07:10:00|3138.01|3137.41|3140.63|3140.03|3140.76|3140.16|3137.76|3137.16|4141
1591341300000|2020-06-05 07:15:00|3140.51|3139.91|3140.01|3139.41|3141.26|3140.66|3139.76|3139.16|3845
1591341600000|2020-06-05 07:20:00|3140.13|3139.53|3144.26|3143.66|3144.76|3144.16|3140.13|3139.53|6294
1591341900000|2020-06-05 07:25:00|3144.13|3143.53|3143.01|3142.41|3145.76|3145.16|3143.01|3142.41|3831
1591342200000|2020-06-05 07:30:00|3143.26|3142.66|3142.76|3142.16|3143.76|3143.16|3142.01|3141.41|2813
1591342500000|2020-06-05 07:35:00|3143.01|3142.41|3142.51|3141.91|3145.26|3144.66|3142.01|3141.41|3546
1591342800000|2020-06-05 07:40:00|3142.63|3142.03|3145.51|3144.91|3146.51|3145.91|3142.13|3141.53|3535
1591343100000|2020-06-05 07:45:00|3145.26|3144.66|3145.76|3145.16|3148.26|3147.66|3145.01|3144.41|4315
1591343400000|2020-06-05 07:50:00|3145.63|3145.03|3145.51|3144.91|3145.76|3145.16|3144.01|3143.41|2656
1591343700000|2020-06-05 07:55:00|3145.63|3145.03|3147.01|3146.41|3148.26|3147.66|3145.26|3144.66|2463
1591344000000|2020-06-05 08:00:00|3146.76|3146.16|3146.51|3145.91|3147.51|3146.91|3146.01|3145.41|2411
1591344300000|2020-06-05 08:05:00|3146.76|3146.16|3143.26|3142.66|3147.01|3146.41|3143.26|3142.66|3829
1591344600000|2020-06-05 08:10:00|3143.51|3142.91|3143.76|3143.16|3144.26|3143.66|3143.01|3142.41|2155
1591344900000|2020-06-05 08:15:00|3143.51|3142.91|3144.51|3143.91|3144.51|3143.91|3142.76|3142.16|2017
1591345200000|2020-06-05 08:20:00|3144.26|3143.66|3143.01|3142.41|3145.01|3144.41|3143.01|3142.41|2421
1591345500000|2020-06-05 08:25:00|3143.13|3142.53|3143.26|3142.66|3144.76|3144.16|3143.01|3142.41|1695
1591345800000|2020-06-05 08:30:00|3143.51|3142.91|3144.76|3144.16|3145.88|3145.28|3143.26|3142.66|2235
1591346100000|2020-06-05 08:35:00|3144.63|3144.03|3143.26|3142.66|3145.01|3144.41|3143.13|3142.53|2693
1591346400000|2020-06-05 08:40:00|3143.38|3142.78|3145.26|3144.66|3145.51|3144.91|3143.01|3142.41|3171
1591346700000|2020-06-05 08:45:00|3145.38|3144.78|3145.26|3144.66|3145.76|3145.16|3144.01|3143.41|2165
1591347000000|2020-06-05 08:50:00|3145.51|3144.91|3138.26|3137.66|3145.76|3145.16|3137.51|3136.91|10343
1591347300000|2020-06-05 08:55:00|3138.13|3137.53|3141.01|3140.41|3141.26|3140.66|3138.01|3137.41|3434
1591347600000|2020-06-05 09:00:00|3141.26|3140.66|3141.51|3140.91|3141.76|3141.16|3140.76|3140.16|1913
1591347900000|2020-06-05 09:05:00|3141.26|3140.66|3141.76|3141.16|3142.01|3141.41|3140.51|3139.91|1447
1591348200000|2020-06-05 09:10:00|3142.01|3141.41|3141.76|3141.16|3143.01|3142.41|3140.76|3140.16|2144
1591348500000|2020-06-05 09:15:00|3142.01|3141.41|3143.26|3142.66|3143.76|3143.16|3141.76|3141.16|2090
1591348800000|2020-06-05 09:20:00|3143.01|3142.41|3139.76|3139.16|3143.13|3142.53|3139.51|3138.91|3161
1591349100000|2020-06-05 09:25:00|3139.51|3138.91|3137.76|3137.16|3139.76|3139.16|3137.13|3136.53|2951
1591349400000|2020-06-05 09:30:00|3137.63|3137.03|3135.51|3134.91|3138.01|3137.41|3134.01|3133.41|3892
1591349700000|2020-06-05 09:35:00|3135.76|3135.16|3137.01|3136.41|3137.01|3136.41|3135.01|3134.41|2084
1591350000000|2020-06-05 09:40:00|3136.88|3136.28|3136.51|3135.91|3137.63|3137.03|3136.26|3135.66|1979
1591350300000|2020-06-05 09:45:00|3136.38|3135.78|3136.76|3136.16|3137.51|3136.91|3135.76|3135.16|1504
1591350600000|2020-06-05 09:50:00|3136.88|3136.28|3137.76|3137.16|3138.26|3137.66|3136.01|3135.41|1916
1591350900000|2020-06-05 09:55:00|3138.01|3137.41|3138.51|3137.91|3138.76|3138.16|3136.76|3136.16|2060
1591351200000|2020-06-05 10:00:00|3138.76|3138.16|3136.76|3136.16|3138.76|3138.16|3136.51|3135.91|1855
1591351500000|2020-06-05 10:05:00|3137.01|3136.41|3133.26|3132.66|3137.01|3136.41|3133.01|3132.41|2026
1591351800000|2020-06-05 10:10:00|3133.51|3132.91|3134.01|3133.41|3134.76|3134.16|3133.01|3132.41|1831
1591352100000|2020-06-05 10:15:00|3133.88|3133.28|3131.26|3130.66|3134.01|3133.41|3131.01|3130.41|2194
1591352400000|2020-06-05 10:20:00|3131.51|3130.91|3132.26|3131.66|3133.26|3132.66|3131.26|3130.66|3127
1591352700000|2020-06-05 10:25:00|3132.51|3131.91|3133.01|3132.41|3133.26|3132.66|3131.01|3130.41|2952
1591353000000|2020-06-05 10:30:00|3132.88|3132.28|3134.76|3134.16|3135.01|3134.41|3131.51|3130.91|3014
1591353300000|2020-06-05 10:35:00|3135.01|3134.41|3134.76|3134.16|3135.51|3134.91|3134.01|3133.41|1683
1591353600000|2020-06-05 10:40:00|3134.88|3134.28|3135.26|3134.66|3135.26|3134.66|3134.26|3133.66|1731
1591353900000|2020-06-05 10:45:00|3135.13|3134.53|3134.01|3133.41|3135.26|3134.66|3133.26|3132.66|1419
1591354200000|2020-06-05 10:50:00|3134.13|3133.53|3135.01|3134.41|3135.26|3134.66|3134.01|3133.41|1073
1591354500000|2020-06-05 10:55:00|3135.13|3134.53|3135.51|3134.91|3135.51|3134.91|3134.26|3133.66|965
1591354800000|2020-06-05 11:00:00|3135.26|3134.66|3136.88|3136.28|3137.01|3136.41|3135.26|3134.66|1958
1591355100000|2020-06-05 11:05:00|3137.01|3136.41|3137.26|3136.66|3137.51|3136.91|3136.76|3136.16|948
1591355400000|2020-06-05 11:10:00|3137.01|3136.41|3137.38|3136.78|3137.51|3136.91|3136.51|3135.91|1486
1591355700000|2020-06-05 11:15:00|3137.51|3136.91|3137.26|3136.66|3137.76|3137.16|3136.76|3136.16|1341
1591356000000|2020-06-05 11:20:00|3137.38|3136.78|3137.51|3136.91|3138.51|3137.91|3137.01|3136.41|1396
1591356300000|2020-06-05 11:25:00|3137.76|3137.16|3139.26|3138.66|3139.76|3139.16|3137.76|3137.16|2471
1591356600000|2020-06-05 11:30:00|3139.01|3138.41|3139.76|3139.16|3139.76|3139.16|3138.76|3138.16|2022
1591356900000|2020-06-05 11:35:00|3139.51|3138.91|3139.51|3138.91|3139.76|3139.16|3139.26|3138.66|1841
1591357200000|2020-06-05 11:40:00|3139.26|3138.66|3139.76|3139.16|3139.76|3139.16|3139.26|3138.66|941
1591357500000|2020-06-05 11:45:00|3139.63|3139.03|3140.38|3139.78|3140.51|3139.91|3139.26|3138.66|1847
1591357800000|2020-06-05 11:50:00|3140.51|3139.91|3138.76|3138.16|3140.51|3139.91|3138.51|3137.91|2200
1591358100000|2020-06-05 11:55:00|3139.01|3138.41|3138.51|3137.91|3139.51|3138.91|3137.76|3137.16|2710
1591358400000|2020-06-05 12:00:00|3138.26|3137.66|3139.01|3138.41|3139.01|3138.41|3137.76|3137.16|3361
1591358700000|2020-06-05 12:05:00|3139.26|3138.66|3136.51|3135.91|3139.51|3138.91|3136.01|3135.41|3169
1591359000000|2020-06-05 12:10:00|3136.76|3136.16|3136.76|3136.16|3138.01|3137.41|3136.51|3135.91|2241
1591359300000|2020-06-05 12:15:00|3137.01|3136.41|3136.01|3135.41|3137.01|3136.41|3135.76|3135.16|1783
1591359600000|2020-06-05 12:20:00|3135.76|3135.16|3136.01|3135.41|3136.76|3136.16|3135.26|3134.66|2526
1591359900000|2020-06-05 12:25:00|3135.76|3135.16|3136.51|3135.91|3137.01|3136.41|3135.26|3134.66|2751
1591360200000|2020-06-05 12:30:00|3136.63|3136.03|3152.76|3152.16|3153.88|3153.28|3136.51|3135.91|47772
1591360500000|2020-06-05 12:35:00|3152.51|3151.91|3162.76|3162.16|3164.51|3163.91|3152.26|3151.66|33510
1591360800000|2020-06-05 12:40:00|3163.01|3162.41|3160.26|3159.66|3167.01|3166.41|3159.26|3158.66|29312
1591361100000|2020-06-05 12:45:00|3160.51|3159.91|3155.51|3154.91|3162.51|3161.91|3155.51|3154.91|22134
1591361400000|2020-06-05 12:50:00|3155.26|3154.66|3158.26|3157.66|3158.26|3157.66|3152.76|3152.16|19223
1591361700000|2020-06-05 12:55:00|3158.38|3157.78|3163.01|3162.41|3163.01|3162.41|3158.26|3157.66|15432
1591362000000|2020-06-05 13:00:00|3163.26|3162.66|3166.01|3165.41|3168.26|3167.66|3161.26|3160.66|18011
1591362300000|2020-06-05 13:05:00|3165.88|3165.28|3175.63|3175.03|3177.26|3176.66|3165.51|3164.91|26745
1591362600000|2020-06-05 13:10:00|3175.51|3174.91|3178.76|3178.16|3179.13|3178.53|3172.26|3171.66|16247
1591362900000|2020-06-05 13:15:00|3178.51|3177.91|3180.76|3180.16|3181.01|3180.41|3176.26|3175.66|10261
1591363200000|2020-06-05 13:20:00|3180.51|3179.91|3176.51|3175.91|3181.51|3180.91|3176.38|3175.78|13903
1591363500000|2020-06-05 13:25:00|3176.26|3175.66|3172.51|3171.91|3177.51|3176.91|3171.51|3170.91|16471
1591363800000|2020-06-05 13:30:00|3172.41|3172.01|3176.16|3175.76|3178.16|3177.76|3171.16|3170.76|61229
1591364100000|2020-06-05 13:35:00|3175.66|3175.26|3177.91|3177.51|3179.66|3179.26|3173.66|3173.26|52800
1591364400000|2020-06-05 13:40:00|3178.66|3178.26|3183.91|3183.51|3183.91|3183.51|3175.41|3175.01|46947
1591364700000|2020-06-05 13:45:00|3184.16|3183.76|3181.66|3181.26|3184.66|3184.26|3179.41|3179.01|37923
1591365000000|2020-06-05 13:50:00|3181.91|3181.51|3185.16|3184.76|3185.91|3185.51|3179.41|3179.01|35730
1591365300000|2020-06-05 13:55:00|3184.91|3184.51|3176.16|3175.76|3184.91|3184.51|3174.66|3174.26|38505
1591365600000|2020-06-05 14:00:00|3176.66|3176.26|3181.07|3180.67|3182.66|3182.26|3174.66|3174.26|33796
1591365900000|2020-06-05 14:05:00|3181.19|3180.79|3181.29|3180.89|3184.29|3183.89|3180.54|3180.14|28733
1591366200000|2020-06-05 14:10:00|3181.09|3180.69|3184.34|3183.94|3186.09|3185.69|3179.59|3179.19|29057
1591366500000|2020-06-05 14:15:00|3184.59|3184.19|3181.34|3180.94|3184.59|3184.19|3178.09|3177.69|32387
1591366800000|2020-06-05 14:20:00|3181.84|3181.44|3181.34|3180.94|3183.34|3182.94|3179.84|3179.44|25840
1591367100000|2020-06-05 14:25:00|3181.59|3181.19|3180.09|3179.69|3183.09|3182.69|3177.84|3177.44|21722
1591367400000|2020-06-05 14:30:00|3180.34|3179.94|3180.59|3180.19|3181.84|3181.44|3178.84|3178.44|21349
1591367700000|2020-06-05 14:35:00|3180.34|3179.94|3183.59|3183.19|3185.84|3185.44|3179.59|3179.19|17770
1591368000000|2020-06-05 14:40:00|3183.34|3182.94|3183.09|3182.69|3185.09|3184.69|3181.84|3181.44|15216
1591368300000|2020-06-05 14:45:00|3183.59|3183.19|3185.09|3184.69|3186.34|3185.94|3183.09|3182.69|18863
1591368600000|2020-06-05 14:50:00|3185.34|3184.94|3188.34|3187.94|3189.21|3188.81|3183.84|3183.44|25200
1591368900000|2020-06-05 14:55:00|3188.09|3187.69|3191.34|3190.94|3191.59|3191.19|3188.09|3187.69|21755
1591369200000|2020-06-05 15:00:00|3191.09|3190.69|3196.09|3195.69|3196.59|3196.19|3190.34|3189.94|32292
1591369500000|2020-06-05 15:05:00|3195.84|3195.44|3194.34|3193.94|3197.34|3196.94|3194.09|3193.69|21282
1591369800000|2020-06-05 15:10:00|3194.59|3194.19|3196.84|3196.44|3197.09|3196.69|3194.34|3193.94|19701
1591370100000|2020-06-05 15:15:00|3197.09|3196.69|3198.09|3197.69|3198.34|3197.94|3195.09|3194.69|22974
1591370400000|2020-06-05 15:20:00|3197.84|3197.44|3205.34|3204.94|3205.59|3205.19|3197.84|3197.44|31426
1591370700000|2020-06-05 15:25:00|3205.84|3205.44|3205.84|3205.44|3206.34|3205.94|3204.09|3203.69|25408
1591371000000|2020-06-05 15:30:00|3206.09|3205.69|3207.09|3206.69|3212.59|3212.19|3204.84|3204.44|41554
1591371300000|2020-06-05 15:35:00|3207.34|3206.94|3202.59|3202.19|3207.59|3207.19|3201.34|3200.94|27523
1591371600000|2020-06-05 15:40:00|3202.84|3202.44|3201.59|3201.19|3202.84|3202.44|3200.34|3199.94|17042
1591371900000|2020-06-05 15:45:00|3201.34|3200.94|3203.46|3203.06|3203.59|3203.19|3201.09|3200.69|17204
1591372200000|2020-06-05 15:50:00|3203.34|3202.94|3205.46|3205.06|3206.84|3206.44|3202.84|3202.44|17074
1591372500000|2020-06-05 15:55:00|3205.34|3204.94|3202.84|3202.44|3205.59|3205.19|3201.59|3201.19|16394
1591372800000|2020-06-05 16:00:00|3203.09|3202.69|3202.34|3201.94|3203.84|3203.44|3200.84|3200.44|15892
1591373100000|2020-06-05 16:05:00|3202.59|3202.19|3202.59|3202.19|3204.09|3203.69|3201.84|3201.44|11759
1591373400000|2020-06-05 16:10:00|3202.84|3202.44|3198.09|3197.69|3203.34|3202.94|3197.84|3197.44|14875
1591373700000|2020-06-05 16:15:00|3197.84|3197.44|3193.34|3192.94|3197.84|3197.44|3192.09|3191.69|23290
1591374000000|2020-06-05 16:20:00|3193.59|3193.19|3197.34|3196.94|3198.09|3197.69|3193.59|3193.19|17120
1591374300000|2020-06-05 16:25:00|3197.59|3197.19|3198.59|3198.19|3199.09|3198.69|3197.09|3196.69|12442
1591374600000|2020-06-05 16:30:00|3198.34|3197.94|3201.34|3200.94|3202.09|3201.69|3198.09|3197.69|13422
1591374900000|2020-06-05 16:35:00|3201.09|3200.69|3202.84|3202.44|3202.84|3202.44|3200.84|3200.44|9374
1591375200000|2020-06-05 16:40:00|3203.09|3202.69|3199.09|3198.69|3203.09|3202.69|3198.84|3198.44|15083
1591375500000|2020-06-05 16:45:00|3199.34|3198.94|3200.59|3200.19|3200.84|3200.44|3199.34|3198.94|7361
1591375800000|2020-06-05 16:50:00|3200.84|3200.44|3199.59|3199.19|3200.84|3200.44|3198.09|3197.69|8600
1591376100000|2020-06-05 16:55:00|3199.09|3198.69|3201.09|3200.69|3201.34|3200.94|3198.34|3197.94|8359
1591376400000|2020-06-05 17:00:00|3200.84|3200.44|3199.74|3199.34|3202.09|3201.69|3196.59|3196.19|14992
1591376700000|2020-06-05 17:05:00|3199.99|3199.59|3200.4|3200|3201.65|3201.25|3199.4|3199|8865
1591377000000|2020-06-05 17:10:00|3200.65|3200.25|3199.9|3199.5|3201.15|3200.75|3199.15|3198.75|10311
1591377300000|2020-06-05 17:15:00|3199.65|3199.25|3202.15|3201.75|3202.15|3201.75|3199.4|3199|8659
1591377600000|2020-06-05 17:20:00|3202.4|3202|3205.4|3205|3205.4|3205|3201.9|3201.5|11788
1591377900000|2020-06-05 17:25:00|3205.65|3205.25|3206.15|3205.75|3206.15|3205.75|3203.65|3203.25|11704
1591378200000|2020-06-05 17:30:00|3205.9|3205.5|3203.65|3203.25|3206.9|3206.5|3203.65|3203.25|10873
1591378500000|2020-06-05 17:35:00|3203.4|3203|3201.4|3201|3203.9|3203.5|3201.4|3201|11009
1591378800000|2020-06-05 17:40:00|3201.15|3200.75|3202.15|3201.75|3202.65|3202.25|3200.4|3200|8697
1591379100000|2020-06-05 17:45:00|3202.4|3202|3200.15|3199.75|3203.15|3202.75|3199.9|3199.5|9333
1591379400000|2020-06-05 17:50:00|3200.4|3200|3200.65|3200.25|3201.65|3201.25|3199.9|3199.5|7862
1591379700000|2020-06-05 17:55:00|3200.9|3200.5|3200.4|3200|3201.4|3201|3199.65|3199.25|7597
1591380000000|2020-06-05 18:00:00|3200.15|3199.75|3205.15|3204.75|3205.15|3204.75|3199.9|3199.5|22550
1591380300000|2020-06-05 18:05:00|3205.4|3205|3200.4|3200|3205.65|3205.25|3199.4|3199|12164
1591380600000|2020-06-05 18:10:00|3200.65|3200.25|3198.15|3197.75|3201.9|3201.5|3197.65|3197.25|10265
1591380900000|2020-06-05 18:15:00|3198.4|3198|3199.4|3199|3200.15|3199.75|3197.77|3197.37|8553
1591381200000|2020-06-05 18:20:00|3199.65|3199.25|3201.15|3200.75|3202.4|3202|3199.15|3198.75|9438
1591381500000|2020-06-05 18:25:00|3201.4|3201|3201.65|3201.25|3202.65|3202.25|3199.4|3199|9726
1591381800000|2020-06-05 18:30:00|3201.9|3201.5|3199.4|3199|3203.65|3203.25|3198.9|3198.5|11367
1591382100000|2020-06-05 18:35:00|3199.15|3198.75|3201.65|3201.25|3201.65|3201.25|3193.65|3193.25|33007
1591382400000|2020-06-05 18:40:00|3201.4|3201|3204.4|3204|3204.65|3204.25|3201.4|3201|17206
1591382700000|2020-06-05 18:45:00|3204.15|3203.75|3201.4|3201|3205.15|3204.75|3200.65|3200.25|14376
1591383000000|2020-06-05 18:50:00|3201.65|3201.25|3197.65|3197.25|3203.4|3203|3196.65|3196.25|18118
1591383300000|2020-06-05 18:55:00|3197.9|3197.5|3196.65|3196.25|3199.4|3199|3195.15|3194.75|16771
1591383600000|2020-06-05 19:00:00|3197.15|3196.75|3196.15|3195.75|3199.15|3198.75|3195.15|3194.75|15541
1591383900000|2020-06-05 19:05:00|3196.9|3196.5|3193.65|3193.25|3197.65|3197.25|3191.65|3191.25|20386
1591384200000|2020-06-05 19:10:00|3193.4|3193|3191.9|3191.5|3193.65|3193.25|3190.15|3189.75|21232
1591384500000|2020-06-05 19:15:00|3192.65|3192.25|3193.4|3193|3193.9|3193.5|3188.65|3188.25|24644
1591384800000|2020-06-05 19:20:00|3193.42|3193.02|3194.67|3194.27|3195.92|3195.52|3191.17|3190.77|23457
1591385100000|2020-06-05 19:25:00|3194.92|3194.52|3200.42|3200.02|3200.92|3200.52|3194.17|3193.77|20326
1591385400000|2020-06-05 19:30:00|3200.17|3199.77|3194.17|3193.77|3200.17|3199.77|3194.17|3193.77|17430
1591385700000|2020-06-05 19:35:00|3194.42|3194.02|3194.17|3193.77|3197.92|3197.52|3192.42|3192.02|21304
1591386000000|2020-06-05 19:40:00|3193.67|3193.27|3191.17|3190.77|3193.92|3193.52|3189.92|3189.52|22291
1591386300000|2020-06-05 19:45:00|3190.92|3190.52|3186.67|3186.27|3191.67|3191.27|3183.17|3182.77|39818
1591386600000|2020-06-05 19:50:00|3190.54|3190.14|3189.42|3189.02|3192.42|3192.02|3183.42|3183.02|50841
1591386900000|2020-06-05 19:55:00|3188.92|3188.52|3191.67|3191.27|3194.92|3194.52|3187.92|3187.52|112961
1591387200000|2020-06-05 20:00:00|3191.61|3191.21|3190.71|3190.11|3194.96|3194.36|3189.21|3188.61|47758
1591387500000|2020-06-05 20:05:00|3190.46|3189.86|3189.96|3189.36|3191.71|3191.11|3187.21|3186.61|15404
1591387800000|2020-06-05 20:10:00|3189.46|3188.86|3189.21|3187.71|3189.46|3188.86|3187.21|3186.61|14813
1591388100000|2020-06-05 20:15:00|3189.25|3187.75|3189.63|3188.13|3189.74|3188.24|3188.98|3187.48|5
1591388400000|2020-06-05 20:20:00|3189.45|3187.95|3189.6|3188.1|3189.71|3188.21|3189.42|3187.92|0
1591388700000|2020-06-05 20:25:00|3189.78|3188.28|3189.6|3188.1|3189.78|3188.28|3189.34|3187.84|0
1591389000000|2020-06-05 20:30:00|3189.58|3188.98|3189.58|3188.98|3190.83|3190.23|3187.33|3186.73|2929
1591389300000|2020-06-05 20:35:00|3189.83|3189.23|3189.58|3188.98|3190.08|3189.48|3188.83|3188.23|992
1591389600000|2020-06-05 20:40:00|3189.33|3188.73|3190.08|3189.48|3190.33|3189.73|3188.83|3188.23|1401
1591389900000|2020-06-05 20:45:00|3190.33|3189.73|3189.33|3188.73|3190.33|3189.73|3188.83|3188.23|988
1591390200000|2020-06-05 20:50:00|3189.08|3188.48|3188.33|3187.73|3189.08|3188.48|3188.33|3187.73|615
1591390500000|2020-06-05 20:55:00|3188.58|3187.98|3187.87|3186.37|3188.58|3187.98|3187.33|3186.37|1854
1591567200000|2020-06-07 22:00:00|3192.33|3191.73|3201.71|3201.11|3201.83|3201.23|3190.21|3189.61|5468
1591567500000|2020-06-07 22:05:00|3201.46|3200.86|3204.71|3204.11|3206.46|3205.86|3199.71|3199.11|4207
1591567800000|2020-06-07 22:10:00|3204.83|3204.23|3205.71|3205.11|3206.21|3205.61|3203.21|3202.61|2193
1591568100000|2020-06-07 22:15:00|3205.96|3205.36|3204.21|3203.61|3206.08|3205.48|3203.46|3202.86|1836
1591568400000|2020-06-07 22:20:00|3204.71|3204.11|3204.96|3204.36|3206.96|3206.36|3204.21|3203.61|2265
1591568700000|2020-06-07 22:25:00|3204.71|3204.11|3205.46|3204.86|3206.46|3205.86|3204.46|3203.86|800
1591569000000|2020-06-07 22:30:00|3204.96|3204.36|3204.21|3203.61|3205.21|3204.61|3203.21|3202.61|1171
1591569300000|2020-06-07 22:35:00|3204.08|3203.48|3204.21|3203.61|3204.71|3204.11|3203.21|3202.61|564
1591569600000|2020-06-07 22:40:00|3204.46|3203.86|3205.46|3204.86|3206.21|3205.61|3204.21|3203.61|862
1591569900000|2020-06-07 22:45:00|3205.33|3204.73|3204.71|3204.11|3205.96|3205.36|3203.46|3202.86|762
1591570200000|2020-06-07 22:50:00|3204.46|3203.86|3204.46|3203.86|3205.21|3204.61|3204.33|3203.73|275
1591570500000|2020-06-07 22:55:00|3204.71|3204.11|3203.96|3203.36|3204.96|3204.36|3203.21|3202.61|582
1591570800000|2020-06-07 23:00:00|3203.83|3203.23|3205.21|3204.61|3205.46|3204.86|3203.21|3202.61|688
1591571100000|2020-06-07 23:05:00|3205.46|3204.86|3208.58|3207.98|3209.96|3209.36|3205.21|3204.61|3416
1591571400000|2020-06-07 23:10:00|3208.71|3208.11|3208.46|3207.86|3209.21|3208.61|3206.96|3206.36|1679
1591571700000|2020-06-07 23:15:00|3208.58|3207.98|3208.21|3207.61|3209.33|3208.73|3207.46|3206.86|1385
1591572000000|2020-06-07 23:20:00|3207.71|3207.11|3209.96|3209.36|3210.71|3210.11|3207.71|3207.11|1235
1591572300000|2020-06-07 23:25:00|3209.83|3209.23|3210.71|3210.11|3211.71|3211.11|3209.71|3209.11|1366
1591572600000|2020-06-07 23:30:00|3211.21|3210.61|3211.21|3210.61|3211.96|3211.36|3210.96|3210.36|1458
1591572900000|2020-06-07 23:35:00|3210.96|3210.36|3211.21|3210.61|3212.96|3212.36|3210.46|3209.86|1945
1591573200000|2020-06-07 23:40:00|3211.08|3210.48|3211.46|3210.86|3211.71|3211.11|3210.21|3209.61|1192
1591573500000|2020-06-07 23:45:00|3211.58|3210.98|3210.96|3210.36|3211.71|3211.11|3210.46|3209.86|1233
1591573800000|2020-06-07 23:50:00|3210.83|3210.23|3211.71|3211.11|3211.71|3211.11|3210.21|3209.61|829
1591574100000|2020-06-07 23:55:00|3211.46|3210.86|3210.46|3209.86|3211.71|3211.11|3210.21|3209.61|1622
1591574400000|2020-06-08 00:00:00|3210.21|3209.61|3200.96|3200.36|3210.21|3209.61|3199.46|3198.86|6495
1591574700000|2020-06-08 00:05:00|3200.71|3200.11|3200.71|3200.11|3203.71|3203.11|3198.96|3198.36|4365
1591575000000|2020-06-08 00:10:00|3200.96|3200.36|3201.58|3200.98|3203.71|3203.11|3200.96|3200.36|2375
1591575300000|2020-06-08 00:15:00|3201.71|3201.11|3202.71|3202.11|3204.21|3203.61|3201.46|3200.86|1939
1591575600000|2020-06-08 00:20:00|3202.46|3201.86|3203.46|3202.86|3203.96|3203.36|3200.46|3199.86|2150
1591575900000|2020-06-08 00:25:00|3203.33|3202.73|3206.46|3205.86|3206.96|3206.36|3203.21|3202.61|2122
1591576200000|2020-06-08 00:30:00|3206.21|3205.61|3201.71|3201.11|3206.21|3205.61|3200.58|3199.98|2400
1591576500000|2020-06-08 00:35:00|3201.46|3200.86|3199.71|3199.11|3201.46|3200.86|3199.71|3199.11|2041
1591576800000|2020-06-08 00:40:00|3199.46|3198.86|3199.96|3199.36|3200.46|3199.86|3199.46|3198.86|1655
1591577100000|2020-06-08 00:45:00|3199.71|3199.11|3199.96|3199.36|3200.71|3200.11|3198.21|3197.61|2372
1591577400000|2020-06-08 00:50:00|3199.71|3199.11|3198.46|3197.86|3200.46|3199.86|3198.21|3197.61|1849
1591577700000|2020-06-08 00:55:00|3198.58|3197.98|3198.71|3198.11|3199.71|3199.11|3197.71|3197.11|2577
1591578000000|2020-06-08 01:00:00|3198.83|3198.23|3197.71|3197.11|3199.96|3199.36|3197.21|3196.61|2035
1591578300000|2020-06-08 01:05:00|3197.96|3197.36|3198.71|3198.11|3199.46|3198.86|3197.71|3197.11|2168
1591578600000|2020-06-08 01:10:00|3198.96|3198.36|3194.33|3193.73|3199.46|3198.86|3194.21|3193.61|2977
1591578900000|2020-06-08 01:15:00|3194.21|3193.61|3194.71|3194.11|3195.96|3195.36|3193.71|3193.11|2033
1591579200000|2020-06-08 01:20:00|3194.46|3193.86|3194.71|3194.11|3195.71|3195.11|3193.71|3193.11|2352
1591579500000|2020-06-08 01:25:00|3194.96|3194.36|3196.96|3196.36|3196.96|3196.36|3194.71|3194.11|1897
1591579800000|2020-06-08 01:30:00|3196.83|3196.23|3196.96|3196.36|3197.71|3197.11|3196.21|3195.61|2815
1591580100000|2020-06-08 01:35:00|3197.21|3196.61|3193.71|3193.11|3197.46|3196.86|3193.71|3193.11|2307
1591580400000|2020-06-08 01:40:00|3193.96|3193.36|3190.46|3189.86|3193.96|3193.36|3190.21|3189.61|4142
1591580700000|2020-06-08 01:45:00|3190.21|3189.61|3192.46|3191.86|3192.71|3192.11|3190.21|3189.61|1927
1591581000000|2020-06-08 01:50:00|3192.21|3191.61|3192.96|3192.36|3193.46|3192.86|3191.46|3190.86|1456
1591581300000|2020-06-08 01:55:00|3193.08|3192.48|3192.71|3192.11|3194.46|3193.86|3191.96|3191.36|1656
1591581600000|2020-06-08 02:00:00|3192.96|3192.36|3190.46|3189.86|3193.21|3192.61|3188.46|3187.86|2451
1591581900000|2020-06-08 02:05:00|3190.71|3190.11|3192.46|3191.86|3192.96|3192.36|3189.96|3189.36|1445
1591582200000|2020-06-08 02:10:00|3192.71|3192.11|3192.46|3191.86|3193.96|3193.36|3191.21|3190.61|1897
1591582500000|2020-06-08 02:15:00|3192.71|3192.11|3193.71|3193.11|3194.96|3194.36|3192.71|3192.11|1719
1591582800000|2020-06-08 02:20:00|3193.46|3192.86|3194.96|3194.36|3195.21|3194.61|3193.21|3192.61|1326
1591583100000|2020-06-08 02:25:00|3194.71|3194.11|3195.71|3195.11|3195.96|3195.36|3194.46|3193.86|1238
1591583400000|2020-06-08 02:30:00|3195.96|3195.36|3197.46|3196.86|3197.46|3196.86|3193.71|3193.11|1836
1591583700000|2020-06-08 02:35:00|3197.21|3196.61|3196.21|3195.61|3197.21|3196.61|3195.46|3194.86|1160
1591584000000|2020-06-08 02:40:00|3195.96|3195.36|3197.46|3196.86|3198.21|3197.61|3194.96|3194.36|1586
1591584300000|2020-06-08 02:45:00|3197.71|3197.11|3197.46|3196.86|3198.71|3198.11|3196.96|3196.36|1470
1591584600000|2020-06-08 02:50:00|3197.21|3196.61|3197.46|3196.86|3197.96|3197.36|3196.21|3195.61|787
1591584900000|2020-06-08 02:55:00|3197.21|3196.61|3194.96|3194.36|3197.21|3196.61|3194.46|3193.86|1275
1591585200000|2020-06-08 03:00:00|3194.83|3194.23|3195.96|3195.36|3196.21|3195.61|3193.58|3192.98|1121
1591585500000|2020-06-08 03:05:00|3196.21|3195.61|3194.71|3194.11|3196.21|3195.61|3193.46|3192.86|831
1591585800000|2020-06-08 03:10:00|3194.96|3194.36|3196.21|3195.61|3196.96|3196.36|3194.21|3193.61|614
1591586100000|2020-06-08 03:15:00|3196.46|3195.86|3198.21|3197.61|3198.96|3198.36|3196.21|3195.61|1305
1591586400000|2020-06-08 03:20:00|3198.46|3197.86|3198.21|3197.61|3199.71|3199.11|3198.21|3197.61|1089
1591586700000|2020-06-08 03:25:00|3198.33|3197.73|3196.21|3195.61|3198.33|3197.73|3196.21|3195.61|650
1591587000000|2020-06-08 03:30:00|3196.46|3195.86|3197.46|3196.86|3198.71|3198.11|3195.96|3195.36|875
1591587300000|2020-06-08 03:35:00|3197.21|3196.61|3198.21|3197.61|3198.83|3198.23|3196.21|3195.61|690
1591587600000|2020-06-08 03:40:00|3198.46|3197.86|3197.46|3196.86|3198.46|3197.86|3197.46|3196.86|421
1591587900000|2020-06-08 03:45:00|3197.21|3196.61|3195.33|3194.73|3198.46|3197.86|3195.21|3194.61|1361
1591588200000|2020-06-08 03:50:00|3195.46|3194.86|3195.96|3195.36|3197.21|3196.61|3194.96|3194.36|796
1591588500000|2020-06-08 03:55:00|3196.08|3195.48|3195.71|3195.11|3196.46|3195.86|3193.96|3193.36|883
1591588800000|2020-06-08 04:00:00|3195.58|3194.98|3195.46|3194.86|3196.46|3195.86|3194.21|3193.61|558
1591589100000|2020-06-08 04:05:00|3195.33|3194.73|3195.21|3194.61|3195.71|3195.11|3194.33|3193.73|454
1591589400000|2020-06-08 04:10:00|3195.08|3194.48|3196.46|3195.86|3196.96|3196.36|3194.83|3194.23|367
1591589700000|2020-06-08 04:15:00|3196.21|3195.61|3196.46|3195.86|3197.46|3196.86|3195.71|3195.11|342
1591590000000|2020-06-08 04:20:00|3196.33|3195.73|3196.21|3195.61|3197.21|3196.61|3196.21|3195.61|275
1591590300000|2020-06-08 04:25:00|3196.33|3195.73|3195.46|3194.86|3196.46|3195.86|3194.96|3194.36|484
1591590600000|2020-06-08 04:30:00|3195.71|3195.11|3195.46|3194.86|3196.21|3195.61|3194.71|3194.11|515
1591590900000|2020-06-08 04:35:00|3195.58|3194.98|3195.46|3194.86|3195.96|3195.36|3194.96|3194.36|250
1591591200000|2020-06-08 04:40:00|3195.71|3195.11|3196.46|3195.86|3197.21|3196.61|3194.96|3194.36|664
1591591500000|2020-06-08 04:45:00|3196.33|3195.73|3196.33|3195.73|3197.33|3196.73|3196.21|3195.61|293
1591591800000|2020-06-08 04:50:00|3196.21|3195.61|3197.46|3196.86|3197.83|3197.23|3194.96|3194.36|501
1591592100000|2020-06-08 04:55:00|3197.21|3196.61|3197.08|3196.48|3197.71|3197.11|3196.83|3196.23|290
1591592400000|2020-06-08 05:00:00|3196.96|3196.36|3197.21|3196.61|3197.96|3197.36|3196.21|3195.61|462
1591592700000|2020-06-08 05:05:00|3197.33|3196.73|3195.46|3194.86|3197.46|3196.86|3194.71|3194.11|618
1591593000000|2020-06-08 05:10:00|3195.21|3194.61|3196.21|3195.61|3196.21|3195.61|3194.71|3194.11|391
1591593300000|2020-06-08 05:15:00|3195.96|3195.36|3194.71|3194.11|3195.96|3195.36|3194.71|3194.11|426
1591593600000|2020-06-08 05:20:00|3194.46|3193.86|3193.46|3192.86|3194.71|3194.11|3192.71|3192.11|1031
1591593900000|2020-06-08 05:25:00|3193.21|3192.61|3193.46|3192.86|3194.46|3193.86|3192.96|3192.36|505
1591594200000|2020-06-08 05:30:00|3193.21|3192.61|3194.21|3193.61|3194.46|3193.86|3193.21|3192.61|805
1591594500000|2020-06-08 05:35:00|3193.96|3193.36|3193.46|3192.86|3194.21|3193.61|3193.21|3192.61|636
1591594800000|2020-06-08 05:40:00|3193.33|3192.73|3194.71|3194.11|3194.96|3194.36|3192.71|3192.11|641
1591595100000|2020-06-08 05:45:00|3194.96|3194.36|3194.21|3193.61|3194.96|3194.36|3193.46|3192.86|604
1591595400000|2020-06-08 05:50:00|3193.96|3193.36|3196.21|3195.61|3196.46|3195.86|3193.96|3193.36|985
1591595700000|2020-06-08 05:55:00|3195.96|3195.36|3198.21|3197.61|3198.21|3197.61|3195.21|3194.61|1293
1591596000000|2020-06-08 06:00:00|3198.46|3197.86|3192.46|3191.86|3198.71|3198.11|3190.71|3190.11|3695
1591596300000|2020-06-08 06:05:00|3192.71|3192.11|3194.71|3194.11|3194.71|3194.11|3191.21|3190.61|1581
1591596600000|2020-06-08 06:10:00|3194.58|3193.98|3194.46|3193.86|3195.71|3195.11|3193.46|3192.86|1376
1591596900000|2020-06-08 06:15:00|3194.71|3194.11|3194.96|3194.36|3195.46|3194.86|3193.46|3192.86|914
1591597200000|2020-06-08 06:20:00|3194.71|3194.11|3195.71|3195.11|3196.96|3196.36|3194.46|3193.86|1520
1591597500000|2020-06-08 06:25:00|3195.46|3194.86|3194.96|3194.36|3196.58|3195.98|3194.21|3193.61|1112
1591597800000|2020-06-08 06:30:00|3194.71|3194.11|3192.71|3192.11|3194.96|3194.36|3192.71|3192.11|1491
1591598100000|2020-06-08 06:35:00|3192.46|3191.86|3191.96|3191.36|3192.71|3192.11|3191.71|3191.11|2032
1591598400000|2020-06-08 06:40:00|3191.71|3191.11|3192.21|3191.61|3192.96|3192.36|3191.21|3190.61|1370
1591598700000|2020-06-08 06:45:00|3192.46|3191.86|3192.96|3192.36|3194.46|3193.86|3191.46|3190.86|1237
1591599000000|2020-06-08 06:50:00|3193.21|3192.61|3192.96|3192.36|3194.21|3193.61|3191.96|3191.36|1032
1591599300000|2020-06-08 06:55:00|3193.08|3192.48|3190.71|3190.11|3193.08|3192.48|3190.21|3189.61|1413
1591599600000|2020-06-08 07:00:00|3190.96|3190.36|3186.46|3185.86|3191.21|3190.61|3186.21|3185.61|5965
1591599900000|2020-06-08 07:05:00|3186.21|3185.61|3189.96|3189.36|3190.71|3190.11|3185.71|3185.11|4915
1591600200000|2020-06-08 07:10:00|3189.71|3189.11|3185.71|3185.11|3190.21|3189.61|3185.71|3185.11|6536
1591600500000|2020-06-08 07:15:00|3185.46|3184.86|3186.96|3186.36|3187.46|3186.86|3185.46|3184.86|2959
1591600800000|2020-06-08 07:20:00|3187.21|3186.61|3186.21|3185.61|3188.46|3187.86|3185.96|3185.36|2277
1591601100000|2020-06-08 07:25:00|3186.46|3185.86|3187.21|3186.61|3187.71|3187.11|3185.96|3185.36|1807
1591601400000|2020-06-08 07:30:00|3187.46|3186.86|3190.21|3189.61|3190.71|3190.11|3187.46|3186.86|2573
1591601700000|2020-06-08 07:35:00|3190.46|3189.86|3191.71|3191.11|3193.21|3192.61|3189.46|3188.86|3223
1591602000000|2020-06-08 07:40:00|3191.96|3191.36|3192.21|3191.61|3194.21|3193.61|3191.46|3190.86|2708
1591602300000|2020-06-08 07:45:00|3192.08|3191.48|3188.96|3188.36|3192.71|3192.11|3188.71|3188.11|2921
1591602600000|2020-06-08 07:50:00|3189.21|3188.61|3188.21|3187.61|3189.46|3188.86|3187.96|3187.36|2198
1591602900000|2020-06-08 07:55:00|3187.96|3187.36|3188.21|3187.61|3189.21|3188.61|3187.21|3186.61|4261
1591603200000|2020-06-08 08:00:00|3187.96|3187.36|3190.46|3189.86|3190.96|3190.36|3187.96|3187.36|2402
1591603500000|2020-06-08 08:05:00|3190.58|3189.98|3191.46|3190.86|3191.46|3190.86|3189.46|3188.86|1826
1591603800000|2020-06-08 08:10:00|3191.71|3191.11|3191.46|3190.86|3191.96|3191.36|3190.21|3189.61|1794
1591604100000|2020-06-08 08:15:00|3191.33|3190.73|3195.46|3194.86|3195.71|3195.11|3190.71|3190.11|2969
1591604400000|2020-06-08 08:20:00|3195.71|3195.11|3194.71|3194.11|3195.96|3195.36|3194.46|3193.86|2166
1591604700000|2020-06-08 08:25:00|3194.83|3194.23|3196.71|3196.11|3197.46|3196.86|3194.21|3193.61|1964
1591605000000|2020-06-08 08:30:00|3196.83|3196.23|3196.96|3196.36|3197.21|3196.61|3195.46|3194.86|2288
1591605300000|2020-06-08 08:35:00|3197.08|3196.48|3196.71|3196.11|3197.21|3196.61|3195.71|3195.11|1398
1591605600000|2020-06-08 08:40:00|3196.96|3196.36|3195.46|3194.86|3198.96|3198.36|3195.21|3194.61|2253
1591605900000|2020-06-08 08:45:00|3195.58|3194.98|3200.96|3200.36|3201.21|3200.61|3195.21|3194.61|2296
1591606200000|2020-06-08 08:50:00|3201.21|3200.61|3202.96|3202.36|3203.46|3202.86|3200.21|3199.61|2793
1591606500000|2020-06-08 08:55:00|3202.71|3202.11|3204.96|3204.36|3205.46|3204.86|3202.71|3202.11|2600
1591606800000|2020-06-08 09:00:00|3204.71|3204.11|3204.96|3204.36|3206.46|3205.86|3204.46|3203.86|2415
1591607100000|2020-06-08 09:05:00|3205.21|3204.61|3205.71|3205.11|3207.21|3206.61|3204.21|3203.61|3111
1591607400000|2020-06-08 09:10:00|3205.46|3204.86|3204.96|3204.36|3206.71|3206.11|3204.71|3204.11|1987
1591607700000|2020-06-08 09:15:00|3205.21|3204.61|3206.96|3206.36|3207.46|3206.86|3204.46|3203.86|2696
1591608000000|2020-06-08 09:20:00|3206.71|3206.11|3205.21|3204.61|3206.71|3206.11|3204.46|3203.86|2220
1591608300000|2020-06-08 09:25:00|3205.46|3204.86|3204.96|3204.36|3205.96|3205.36|3204.71|3204.11|3071
1591608600000|2020-06-08 09:30:00|3204.71|3204.11|3207.71|3207.11|3208.96|3208.36|3204.58|3203.98|2598
1591608900000|2020-06-08 09:35:00|3207.83|3207.23|3204.21|3203.61|3207.96|3207.36|3203.96|3203.36|3592
1591609200000|2020-06-08 09:40:00|3204.08|3203.48|3202.71|3202.11|3204.71|3204.11|3202.21|3201.61|3631
1591609500000|2020-06-08 09:45:00|3202.58|3201.98|3200.96|3200.36|3202.96|3202.36|3200.96|3200.36|1882
1591609800000|2020-06-08 09:50:00|3200.71|3200.11|3201.96|3201.36|3202.21|3201.61|3199.71|3199.11|2354
1591610100000|2020-06-08 09:55:00|3202.21|3201.61|3200.46|3199.86|3202.21|3201.61|3198.96|3198.36|2074
1591610400000|2020-06-08 10:00:00|3200.21|3199.61|3199.46|3198.86|3201.96|3201.36|3199.46|3198.86|2780
1591610700000|2020-06-08 10:05:00|3199.21|3198.61|3202.21|3201.61|3202.71|3202.11|3197.71|3197.11|3848
1591611000000|2020-06-08 10:10:00|3201.96|3201.36|3198.96|3198.36|3202.21|3201.61|3197.71|3197.11|1758
1591611300000|2020-06-08 10:15:00|3199.21|3198.61|3199.21|3198.61|3200.21|3199.61|3198.46|3197.86|1052
1591611600000|2020-06-08 10:20:00|3199.33|3198.73|3199.21|3198.61|3200.71|3200.11|3197.96|3197.36|1471
1591611900000|2020-06-08 10:25:00|3198.96|3198.36|3200.71|3200.11|3201.46|3200.86|3198.96|3198.36|1982
1591612200000|2020-06-08 10:30:00|3200.96|3200.36|3201.46|3200.86|3201.96|3201.36|3199.71|3199.11|2115
1591612500000|2020-06-08 10:35:00|3201.71|3201.11|3204.71|3204.11|3204.96|3204.36|3201.21|3200.61|2171
1591612800000|2020-06-08 10:40:00|3204.96|3204.36|3205.96|3205.36|3206.21|3205.61|3203.46|3202.86|1835
1591613100000|2020-06-08 10:45:00|3205.71|3205.11|3204.46|3203.86|3206.71|3206.11|3204.46|3203.86|1675
1591613400000|2020-06-08 10:50:00|3204.21|3203.61|3202.21|3201.61|3204.21|3203.61|3200.46|3199.86|2634
1591613700000|2020-06-08 10:55:00|3202.08|3201.48|3200.71|3200.11|3202.46|3201.86|3200.46|3199.86|1563
1591614000000|2020-06-08 11:00:00|3200.83|3200.23|3203.21|3202.61|3203.96|3203.36|3200.46|3199.86|3849
1591614300000|2020-06-08 11:05:00|3202.96|3202.36|3203.46|3202.86|3204.21|3203.61|3201.71|3201.11|3171
1591614600000|2020-06-08 11:10:00|3203.21|3202.61|3203.71|3203.11|3204.21|3203.61|3201.96|3201.36|2021
1591614900000|2020-06-08 11:15:00|3203.46|3202.86|3207.71|3207.11|3207.71|3207.11|3203.46|3202.86|2653
1591615200000|2020-06-08 11:20:00|3207.58|3206.98|3206.46|3205.86|3207.96|3207.36|3206.21|3205.61|1883
1591615500000|2020-06-08 11:25:00|3206.21|3205.61|3206.21|3205.61|3206.71|3206.11|3205.71|3205.11|1239
1591615800000|2020-06-08 11:30:00|3205.96|3205.36|3207.71|3207.11|3208.71|3208.11|3205.46|3204.86|2039
1591616100000|2020-06-08 11:35:00|3207.46|3206.86|3207.21|3206.61|3207.96|3207.36|3206.71|3206.11|1763
1591616400000|2020-06-08 11:40:00|3206.96|3206.36|3208.21|3207.61|3208.21|3207.61|3206.21|3205.61|2323
1591616700000|2020-06-08 11:45:00|3207.96|3207.36|3205.71|3205.11|3209.71|3209.11|3205.46|3204.86|4778
1591617000000|2020-06-08 11:50:00|3205.96|3205.36|3207.71|3207.11|3209.46|3208.86|3205.46|3204.86|4143
1591617300000|2020-06-08 11:55:00|3207.46|3206.86|3207.46|3206.86|3208.46|3207.86|3206.21|3205.61|3160
1591617600000|2020-06-08 12:00:00|3207.21|3206.61|3206.46|3205.86|3207.71|3207.11|3205.71|3205.11|3720
1591617900000|2020-06-08 12:05:00|3206.33|3205.73|3204.96|3204.36|3206.46|3205.86|3204.71|3204.11|2333
1591618200000|2020-06-08 12:10:00|3205.21|3204.61|3204.96|3204.36|3206.46|3205.86|3203.96|3203.36|3605
1591618500000|2020-06-08 12:15:00|3204.71|3204.11|3208.96|3208.36|3209.21|3208.61|3204.21|3203.61|3901
1591618800000|2020-06-08 12:20:00|3209.46|3208.86|3209.71|3209.11|3210.46|3209.86|3208.46|3207.86|4652
1591619100000|2020-06-08 12:25:00|3209.46|3208.86|3211.21|3210.61|3211.21|3210.61|3209.46|3208.86|3250
1591619400000|2020-06-08 12:30:00|3210.96|3210.36|3211.71|3211.11|3212.21|3211.61|3210.46|3209.86|3996
1591619700000|2020-06-08 12:35:00|3211.83|3211.23|3209.96|3209.36|3212.71|3212.11|3209.71|3209.11|4869
1591620000000|2020-06-08 12:40:00|3209.71|3209.11|3209.21|3208.61|3210.21|3209.61|3208.46|3207.86|5284
1591620300000|2020-06-08 12:45:00|3208.96|3208.36|3207.96|3207.36|3209.46|3208.86|3207.96|3207.36|4487
1591620600000|2020-06-08 12:50:00|3207.71|3207.11|3208.21|3207.61|3209.96|3209.36|3207.71|3207.11|4152
1591620900000|2020-06-08 12:55:00|3208.33|3207.73|3207.96|3207.36|3209.71|3209.11|3207.71|3207.11|3261
1591621200000|2020-06-08 13:00:00|3208.21|3207.61|3209.71|3209.11|3209.96|3209.36|3207.96|3207.36|4073
1591621500000|2020-06-08 13:05:00|3209.96|3209.36|3210.21|3209.61|3210.46|3209.86|3209.21|3208.61|3226
1591621800000|2020-06-08 13:10:00|3209.96|3209.36|3211.46|3210.86|3212.96|3212.36|3209.96|3209.36|9855
1591622100000|2020-06-08 13:15:00|3211.21|3210.61|3210.46|3209.86|3211.21|3210.61|3209.96|3209.36|3580
1591622400000|2020-06-08 13:20:00|3210.21|3209.61|3209.71|3209.11|3210.46|3209.86|3209.08|3208.48|3750
1591622700000|2020-06-08 13:25:00|3209.96|3209.36|3201.71|3201.11|3209.96|3209.36|3200.46|3199.86|15006
1591623000000|2020-06-08 13:30:00|3201.61|3201.21|3207.36|3206.96|3208.61|3208.21|3200.86|3200.46|41961
1591623300000|2020-06-08 13:35:00|3207.86|3207.46|3207.86|3207.46|3209.11|3208.71|3206.36|3205.96|25703
1591623600000|2020-06-08 13:40:00|3208.11|3207.71|3210.36|3209.96|3211.11|3210.71|3203.11|3202.71|33260
1591623900000|2020-06-08 13:45:00|3210.11|3209.71|3205.86|3205.46|3210.86|3210.46|3204.36|3203.96|26637
1591624200000|2020-06-08 13:50:00|3205.61|3205.21|3207.61|3207.21|3207.86|3207.46|3203.36|3202.96|28296
1591624500000|2020-06-08 13:55:00|3207.11|3206.71|3207.36|3206.96|3208.11|3207.71|3203.11|3202.71|18925
1591624800000|2020-06-08 14:00:00|3207.11|3206.71|3202.86|3202.46|3208.11|3207.71|3201.11|3200.71|23881
1591625100000|2020-06-08 14:05:00|3202.61|3202.21|3200.36|3199.96|3203.61|3203.21|3199.36|3198.96|20627
1591625400000|2020-06-08 14:10:00|3200.11|3199.71|3202.98|3202.58|3203.98|3203.58|3199.36|3198.96|23225
1591625700000|2020-06-08 14:15:00|3202.73|3202.33|3199.73|3199.33|3203.48|3203.08|3199.23|3198.83|23246
1591626000000|2020-06-08 14:20:00|3199.98|3199.58|3202.48|3202.08|3202.48|3202.08|3197.98|3197.58|23652
1591626300000|2020-06-08 14:25:00|3202.23|3201.83|3198.48|3198.08|3202.23|3201.83|3196.48|3196.08|18742
1591626600000|2020-06-08 14:30:00|3198.23|3197.83|3197.98|3197.58|3199.98|3199.58|3197.73|3197.33|13850
1591626900000|2020-06-08 14:35:00|3197.73|3197.33|3198.23|3197.83|3198.73|3198.33|3195.98|3195.58|18774
1591627200000|2020-06-08 14:40:00|3197.98|3197.58|3203.48|3203.08|3203.73|3203.33|3197.73|3197.33|18680
1591627500000|2020-06-08 14:45:00|3203.73|3203.33|3206.23|3205.83|3206.73|3206.33|3203.48|3203.08|15345
1591627800000|2020-06-08 14:50:00|3205.98|3205.58|3207.73|3207.33|3207.73|3207.33|3205.98|3205.58|12951
1591628100000|2020-06-08 14:55:00|3207.48|3207.08|3206.98|3206.58|3208.73|3208.33|3205.98|3205.58|13432
1591628400000|2020-06-08 15:00:00|3207.23|3206.83|3208.48|3208.08|3208.73|3208.33|3206.98|3206.58|12779
1591628700000|2020-06-08 15:05:00|3208.73|3208.33|3207.23|3206.83|3208.98|3208.58|3206.23|3205.83|11892
1591629000000|2020-06-08 15:10:00|3207.48|3207.08|3209.73|3209.33|3210.98|3210.58|3207.48|3207.08|14083
1591629300000|2020-06-08 15:15:00|3209.98|3209.58|3211.73|3211.33|3213.23|3212.83|3209.73|3209.33|25161
1591629600000|2020-06-08 15:20:00|3211.48|3211.08|3210.73|3210.33|3212.23|3211.83|3210.73|3210.33|14750
1591629900000|2020-06-08 15:25:00|3210.98|3210.58|3211.23|3210.83|3212.48|3212.08|3210.98|3210.58|9375
1591630200000|2020-06-08 15:30:00|3211.48|3211.08|3210.48|3210.08|3212.48|3212.08|3210.23|3209.83|12447
1591630500000|2020-06-08 15:35:00|3210.23|3209.83|3206.48|3206.08|3210.73|3210.33|3205.73|3205.33|15025
1591630800000|2020-06-08 15:40:00|3206.73|3206.33|3206.23|3205.83|3207.98|3207.58|3205.98|3205.58|17076
1591631100000|2020-06-08 15:45:00|3205.98|3205.58|3210.98|3210.58|3210.98|3210.58|3205.98|3205.58|16991
1591631400000|2020-06-08 15:50:00|3210.73|3210.33|3208.98|3208.58|3210.73|3210.33|3208.23|3207.83|18888
1591631700000|2020-06-08 15:55:00|3209.23|3208.83|3208.23|3207.83|3210.73|3210.33|3208.23|3207.83|7075
1591632000000|2020-06-08 16:00:00|3208.48|3208.08|3207.48|3207.08|3209.48|3209.08|3207.48|3207.08|8161
1591632300000|2020-06-08 16:05:00|3207.98|3207.58|3210.23|3209.83|3210.48|3210.08|3207.73|3207.33|6278
1591632600000|2020-06-08 16:10:00|3210.1|3209.7|3204.73|3204.33|3210.98|3210.58|3204.73|3204.33|11441
1591632900000|2020-06-08 16:15:00|3204.48|3204.08|3206.98|3206.58|3207.23|3206.83|3204.48|3204.08|7441
1591633200000|2020-06-08 16:20:00|3207.23|3206.83|3207.48|3207.08|3207.73|3207.33|3205.98|3205.58|8919
1591633500000|2020-06-08 16:25:00|3207.73|3207.33|3204.98|3204.58|3207.98|3207.58|3204.98|3204.58|7575
1591633800000|2020-06-08 16:30:00|3205.23|3204.83|3207.23|3206.83|3207.23|3206.83|3204.73|3204.33|6847
1591634100000|2020-06-08 16:35:00|3207.48|3207.08|3207.98|3207.58|3207.98|3207.58|3206.73|3206.33|7021
1591634400000|2020-06-08 16:40:00|3208.06|3207.66|3208.56|3208.16|3209.56|3209.16|3207.56|3207.16|8107
1591634700000|2020-06-08 16:45:00|3208.81|3208.41|3209.31|3208.91|3209.31|3208.91|3208.06|3207.66|3288
1591635000000|2020-06-08 16:50:00|3209.06|3208.66|3208.81|3208.41|3209.81|3209.41|3208.81|3208.41|4477
1591635300000|2020-06-08 16:55:00|3209.06|3208.66|3208.06|3207.66|3209.56|3209.16|3207.81|3207.41|4779
1591635600000|2020-06-08 17:00:00|3208.31|3207.91|3207.56|3207.16|3208.56|3208.16|3207.06|3206.66|7013
1591635900000|2020-06-08 17:05:00|3207.31|3206.91|3209.56|3209.16|3210.06|3209.66|3207.31|3206.91|5723
1591636200000|2020-06-08 17:10:00|3209.81|3209.41|3210.81|3210.41|3211.81|3211.41|3209.56|3209.16|8975
1591636500000|2020-06-08 17:15:00|3211.06|3210.66|3210.56|3210.16|3211.31|3210.91|3210.31|3209.91|4059
1591636800000|2020-06-08 17:20:00|3210.81|3210.41|3210.56|3210.16|3211.81|3211.41|3210.31|3209.91|5340
1591637100000|2020-06-08 17:25:00|3210.31|3209.91|3210.56|3210.16|3211.18|3210.78|3210.06|3209.66|4205
1591637400000|2020-06-08 17:30:00|3210.81|3210.41|3215.31|3214.91|3215.56|3215.16|3209.06|3208.66|25230
1591637700000|2020-06-08 17:35:00|3215.81|3215.41|3217.56|3217.16|3218.81|3218.41|3213.81|3213.41|27897
1591638000000|2020-06-08 17:40:00|3217.31|3216.91|3216.56|3216.16|3217.81|3217.41|3216.31|3215.91|10346
1591638300000|2020-06-08 17:45:00|3216.81|3216.41|3216.81|3216.41|3216.93|3216.53|3215.56|3215.16|4922
1591638600000|2020-06-08 17:50:00|3216.56|3216.16|3216.56|3216.16|3216.81|3216.41|3215.81|3215.41|4278
1591638900000|2020-06-08 17:55:00|3216.81|3216.41|3217.31|3216.91|3218.06|3217.66|3215.81|3215.41|10586
1591639200000|2020-06-08 18:00:00|3217.06|3216.66|3219.06|3218.66|3219.31|3218.91|3216.06|3215.66|11476
1591639500000|2020-06-08 18:05:00|3219.31|3218.91|3218.81|3218.41|3219.56|3219.16|3218.31|3217.91|11025
1591639800000|2020-06-08 18:10:00|3218.56|3218.16|3218.81|3218.41|3219.31|3218.91|3218.06|3217.66|4336
1591640100000|2020-06-08 18:15:00|3219.06|3218.66|3218.31|3217.91|3219.56|3219.16|3217.56|3217.16|4298
1591640400000|2020-06-08 18:20:00|3218.06|3217.66|3218.81|3218.41|3219.06|3218.66|3218.06|3217.66|6022
1591640700000|2020-06-08 18:25:00|3218.56|3218.16|3220.31|3219.91|3221.31|3220.91|3218.56|3218.16|8072
1591641000000|2020-06-08 18:30:00|3220.06|3219.66|3218.81|3218.41|3220.06|3219.66|3217.56|3217.16|6967
1591641300000|2020-06-08 18:35:00|3219.06|3218.66|3220.81|3220.41|3221.06|3220.66|3219.06|3218.66|6028
1591641600000|2020-06-08 18:40:00|3221.06|3220.66|3219.31|3218.91|3221.06|3220.66|3219.31|3218.91|4289
1591641900000|2020-06-08 18:45:00|3219.56|3219.16|3219.81|3219.41|3220.81|3220.41|3218.06|3217.66|8806
1591642200000|2020-06-08 18:50:00|3220.06|3219.66|3219.81|3219.41|3220.31|3219.91|3218.56|3218.16|5725
1591642500000|2020-06-08 18:55:00|3219.56|3219.16|3220.31|3219.91|3220.56|3220.16|3219.31|3218.91|4650
1591642800000|2020-06-08 19:00:00|3220.06|3219.66|3217.56|3217.16|3220.56|3220.16|3217.06|3216.66|8574
1591643100000|2020-06-08 19:05:00|3217.81|3217.41|3217.31|3216.91|3218.56|3218.16|3217.06|3216.66|7265
1591643400000|2020-06-08 19:10:00|3217.56|3217.16|3218.06|3217.66|3218.31|3217.91|3216.56|3216.16|8051
1591643700000|2020-06-08 19:15:00|3218.31|3217.91|3218.06|3217.66|3218.31|3217.91|3217.06|3216.66|5113
1591644000000|2020-06-08 19:20:00|3217.99|3217.59|3219.24|3218.84|3219.74|3219.34|3217.74|3217.34|7298
1591644300000|2020-06-08 19:25:00|3218.99|3218.59|3218.24|3217.84|3219.74|3219.34|3217.74|3217.34|4389
1591644600000|2020-06-08 19:30:00|3218.74|3218.34|3220.99|3220.59|3222.24|3221.84|3217.74|3217.34|12371
1591644900000|2020-06-08 19:35:00|3220.74|3220.34|3223.74|3223.34|3223.99|3223.59|3220.74|3220.34|14533
1591645200000|2020-06-08 19:40:00|3223.24|3222.84|3224.99|3224.59|3226.49|3226.09|3223.24|3222.84|18885
1591645500000|2020-06-08 19:45:00|3225.24|3224.84|3225.49|3225.09|3225.74|3225.34|3222.99|3222.59|17811
1591645800000|2020-06-08 19:50:00|3227.99|3227.59|3227.99|3227.59|3229.99|3229.59|3227.24|3226.84|44517
1591646100000|2020-06-08 19:55:00|3227.74|3227.34|3232.49|3232.09|3233.49|3233.09|3225.99|3225.59|76050
1591646400000|2020-06-08 20:00:00|3232.27|3231.87|3226.87|3226.27|3232.37|3231.87|3226.62|3226.02|35972
1591646700000|2020-06-08 20:05:00|3226.62|3226.02|3227.37|3226.77|3227.37|3226.77|3225.87|3225.27|10549
1591647000000|2020-06-08 20:10:00|3227.62|3227.02|3229.9|3228.4|3230.62|3230.02|3227.62|3227.02|13565
1591647300000|2020-06-08 20:15:00|3229.98|3228.48|3229.83|3228.33|3229.98|3228.48|3229.69|3228.19|0
1591647600000|2020-06-08 20:20:00|3229.79|3228.29|3229.9|3228.4|3230.12|3228.62|3229.76|3228.26|0
1591647900000|2020-06-08 20:25:00|3229.87|3228.37|3230.16|3228.66|3230.16|3228.66|3229.83|3228.33|0
1591648200000|2020-06-08 20:30:00|3230.12|3228.62|3228.49|3227.89|3230.24|3229.64|3227.74|3227.14|2031
1591648500000|2020-06-08 20:35:00|3228.24|3227.64|3230.24|3229.64|3230.24|3229.64|3227.74|3227.14|1044
1591648800000|2020-06-08 20:40:00|3229.99|3229.39|3229.99|3229.39|3230.49|3229.89|3228.99|3228.39|650
1591649100000|2020-06-08 20:45:00|3229.74|3229.14|3229.74|3229.14|3230.49|3229.89|3228.99|3228.39|1124
1591649400000|2020-06-08 20:50:00|3229.49|3228.89|3228.99|3228.39|3230.24|3229.64|3228.74|3228.14|1006
1591649700000|2020-06-08 20:55:00|3228.74|3228.14|3229.59|3228.09|3229.74|3229.14|3228.24|3227.64|1422
1591650000000|2020-06-08 21:00:00|3229.62|3228.12|3229.59|3228.09|3229.95|3228.45|3229.33|3227.83|8
1591650300000|2020-06-08 21:05:00|3229.62|3228.12|3229.7|3228.2|3229.99|3228.49|3229.37|3227.87|0
1591650600000|2020-06-08 21:10:00|3229.77|3228.27|3229.91|3228.41|3230.02|3228.52|3229.77|3228.27|0
1591650900000|2020-06-08 21:15:00|3229.95|3228.45|3229.88|3228.38|3229.95|3228.45|3229.84|3228.34|0
1591651200000|2020-06-08 21:20:00|3229.84|3228.34|3229.88|3228.38|3229.91|3228.41|3229.84|3228.34|0
1591651500000|2020-06-08 21:25:00|3229.95|3228.45|3229.95|3228.45|3229.99|3228.49|3229.84|3228.34|0
1591651800000|2020-06-08 21:30:00|3229.99|3228.49|3230.2|3228.7|3230.34|3228.84|3229.99|3228.49|0
1591652100000|2020-06-08 21:35:00|3230.16|3228.66|3229.51|3228.01|3230.16|3228.66|3229.48|3227.98|0
1591652400000|2020-06-08 21:40:00|3229.66|3228.16|3229.88|3228.38|3229.91|3228.41|3229.66|3228.16|0
1591652700000|2020-06-08 21:45:00|3229.8|3228.3|3229.88|3228.38|3229.88|3228.38|3229.8|3228.3|0
1591653000000|2020-06-08 21:50:00|3229.95|3228.45|3230.12|3228.62|3230.16|3228.66|3229.95|3228.45|0
1591653300000|2020-06-08 21:55:00|3230.23|3228.73|3230.16|3228.66|3230.23|3228.73|3230.12|3228.62|0
1591653600000|2020-06-08 22:00:00|3230.49|3229.89|3225.87|3225.27|3230.99|3230.39|3224.87|3224.27|2853
1591653900000|2020-06-08 22:05:00|3226.12|3225.52|3225.99|3225.39|3226.37|3225.77|3225.37|3224.77|771
1591654200000|2020-06-08 22:10:00|3226.12|3225.52|3225.37|3224.77|3226.24|3225.64|3225.12|3224.52|630
1591654500000|2020-06-08 22:15:00|3225.62|3225.02|3224.87|3224.27|3225.62|3225.02|3224.37|3223.77|704
1591654800000|2020-06-08 22:20:00|3224.62|3224.02|3225.62|3225.02|3225.87|3225.27|3224.49|3223.89|823
1591655100000|2020-06-08 22:25:00|3225.37|3224.77|3226.37|3225.77|3226.62|3226.02|3225.37|3224.77|691
1591655400000|2020-06-08 22:30:00|3226.62|3226.02|3225.37|3224.77|3226.62|3226.02|3225.37|3224.77|543
1591655700000|2020-06-08 22:35:00|3225.62|3225.02|3226.12|3225.52|3226.62|3226.02|3225.62|3225.02|263
1591656000000|2020-06-08 22:40:00|3225.87|3225.27|3224.37|3223.77|3226.62|3226.02|3224.37|3223.77|977
1591656300000|2020-06-08 22:45:00|3224.62|3224.02|3224.37|3223.77|3225.12|3224.52|3224.12|3223.52|766
1591656600000|2020-06-08 22:50:00|3224.24|3223.64|3224.62|3224.02|3224.62|3224.02|3224.12|3223.52|389
1591656900000|2020-06-08 22:55:00|3224.87|3224.27|3224.62|3224.02|3225.37|3224.77|3224.37|3223.77|653
1591657200000|2020-06-08 23:00:00|3224.87|3224.27|3224.49|3223.89|3225.12|3224.52|3224.37|3223.77|392
1591657500000|2020-06-08 23:05:00|3224.62|3224.02|3225.62|3225.02|3225.62|3225.02|3224.62|3224.02|650
1591657800000|2020-06-08 23:10:00|3225.87|3225.27|3226.62|3226.02|3226.62|3226.02|3225.62|3225.02|681
1591658100000|2020-06-08 23:15:00|3226.87|3226.27|3227.62|3227.02|3228.12|3227.52|3226.87|3226.27|985
1591658400000|2020-06-08 23:20:00|3227.74|3227.14|3227.49|3226.89|3227.87|3227.27|3226.62|3226.02|456
1591658700000|2020-06-08 23:25:00|3227.37|3226.77|3227.12|3226.52|3227.87|3227.27|3226.62|3226.02|432
1591659000000|2020-06-08 23:30:00|3227.62|3227.02|3225.62|3225.02|3227.62|3227.02|3225.12|3224.52|935
1591659300000|2020-06-08 23:35:00|3225.37|3224.77|3226.12|3225.52|3226.37|3225.77|3224.62|3224.02|589
1591659600000|2020-06-08 23:40:00|3226.24|3225.64|3225.62|3225.02|3226.37|3225.77|3224.87|3224.27|530
1591659900000|2020-06-08 23:45:00|3225.49|3224.89|3224.87|3224.27|3226.12|3225.52|3224.87|3224.27|505
1591660200000|2020-06-08 23:50:00|3224.62|3224.02|3226.12|3225.52|3226.37|3225.77|3223.87|3223.27|1061
1591660500000|2020-06-08 23:55:00|3226.37|3225.77|3225.37|3224.77|3227.37|3226.77|3225.12|3224.52|823
1591660800000|2020-06-09 00:00:00|3225.62|3225.02|3227.37|3226.77|3227.37|3226.77|3223.12|3222.52|2317
1591661100000|2020-06-09 00:05:00|3227.62|3227.02|3229.87|3229.27|3231.12|3230.52|3227.62|3227.02|3099
1591661400000|2020-06-09 00:10:00|3229.99|3229.39|3229.37|3228.77|3230.37|3229.77|3228.12|3227.52|1879
1591661700000|2020-06-09 00:15:00|3229.62|3229.02|3229.37|3228.77|3230.49|3229.89|3228.37|3227.77|1151
1591662000000|2020-06-09 00:20:00|3229.12|3228.52|3227.49|3226.89|3229.12|3228.52|3226.87|3226.27|1445
1591662300000|2020-06-09 00:25:00|3227.37|3226.77|3228.87|3228.27|3229.87|3229.27|3227.37|3226.77|1052
1591662600000|2020-06-09 00:30:00|3229.12|3228.52|3226.87|3226.27|3229.87|3229.27|3226.37|3225.77|1292
1591662900000|2020-06-09 00:35:00|3227.12|3226.52|3223.62|3223.02|3227.37|3226.77|3222.87|3222.27|2164
1591663200000|2020-06-09 00:40:00|3223.49|3222.89|3223.12|3222.52|3224.37|3223.77|3222.37|3221.77|1658
1591663500000|2020-06-09 00:45:00|3222.87|3222.27|3224.87|3224.27|3225.62|3225.02|3222.37|3221.77|2428
1591663800000|2020-06-09 00:50:00|3224.62|3224.02|3225.12|3224.52|3226.12|3225.52|3223.62|3223.02|1287
1591664100000|2020-06-09 00:55:00|3225.37|3224.77|3224.62|3224.02|3225.37|3224.77|3223.12|3222.52|1188
1591664400000|2020-06-09 01:00:00|3224.37|3223.77|3219.87|3219.27|3224.62|3224.02|3219.62|3219.02|4518
1591664700000|2020-06-09 01:05:00|3219.99|3219.39|3221.62|3221.02|3221.87|3221.27|3219.99|3219.39|1369
1591665000000|2020-06-09 01:10:00|3221.87|3221.27|3220.37|3219.77|3221.87|3221.27|3219.87|3219.27|1131
1591665300000|2020-06-09 01:15:00|3220.12|3219.52|3221.37|3220.77|3221.87|3221.27|3219.62|3219.02|1859
1591665600000|2020-06-09 01:20:00|3221.12|3220.52|3220.37|3219.77|3221.87|3221.27|3219.62|3219.02|1321
1591665900000|2020-06-09 01:25:00|3220.62|3220.02|3220.62|3220.02|3221.12|3220.52|3219.62|3219.02|1109
1591666200000|2020-06-09 01:30:00|3220.37|3219.77|3222.62|3222.02|3222.87|3222.27|3220.12|3219.52|1756
1591666500000|2020-06-09 01:35:00|3222.37|3221.77|3223.87|3223.27|3224.62|3224.02|3222.37|3221.77|1692
1591666800000|2020-06-09 01:40:00|3224.12|3223.52|3223.87|3223.27|3224.12|3223.52|3222.87|3222.27|1194
1591667100000|2020-06-09 01:45:00|3224.12|3223.52|3224.62|3224.02|3225.62|3225.02|3223.87|3223.27|1457
1591667400000|2020-06-09 01:50:00|3224.37|3223.77|3223.87|3223.27|3225.37|3224.77|3223.62|3223.02|1671
1591667700000|2020-06-09 01:55:00|3224.12|3223.52|3226.12|3225.52|3226.62|3226.02|3223.87|3223.27|1184
1591668000000|2020-06-09 02:00:00|3226.37|3225.77|3226.37|3225.77|3227.62|3227.02|3225.37|3224.77|1650
1591668300000|2020-06-09 02:05:00|3226.62|3226.02|3225.62|3225.02|3226.87|3226.27|3224.62|3224.02|1159
1591668600000|2020-06-09 02:10:00|3225.74|3225.14|3224.37|3223.77|3225.87|3225.27|3223.49|3222.89|873
1591668900000|2020-06-09 02:15:00|3224.12|3223.52|3225.37|3224.77|3225.62|3225.02|3223.62|3223.02|842
1591669200000|2020-06-09 02:20:00|3225.49|3224.89|3222.12|3221.52|3225.62|3225.02|3221.62|3221.02|1367
1591669500000|2020-06-09 02:25:00|3221.87|3221.27|3222.12|3221.52|3222.87|3222.27|3221.62|3221.02|924
1591669800000|2020-06-09 02:30:00|3221.87|3221.27|3223.62|3223.02|3223.87|3223.27|3221.87|3221.27|954
1591670100000|2020-06-09 02:35:00|3223.74|3223.14|3223.87|3223.27|3224.12|3223.52|3223.12|3222.52|540
1591670400000|2020-06-09 02:40:00|3223.74|3223.14|3225.12|3224.52|3225.37|3224.77|3223.62|3223.02|613
1591670700000|2020-06-09 02:45:00|3225.24|3224.64|3225.62|3225.02|3225.87|3225.27|3224.87|3224.27|533
1591671000000|2020-06-09 02:50:00|3225.49|3224.89|3224.24|3223.64|3225.62|3225.02|3224.12|3223.52|412
1591671300000|2020-06-09 02:55:00|3224.37|3223.77|3225.12|3224.52|3225.87|3225.27|3224.37|3223.77|683
1591671600000|2020-06-09 03:00:00|3224.87|3224.27|3223.37|3222.77|3225.37|3224.77|3223.12|3222.52|872
1591671900000|2020-06-09 03:05:00|3223.12|3222.52|3223.37|3222.77|3223.62|3223.02|3222.37|3221.77|559
1591672200000|2020-06-09 03:10:00|3223.49|3222.89|3222.87|3222.27|3223.87|3223.27|3222.62|3222.02|608
1591672500000|2020-06-09 03:15:00|3222.99|3222.39|3222.62|3222.02|3223.37|3222.77|3222.37|3221.77|486
1591672800000|2020-06-09 03:20:00|3222.87|3222.27|3225.62|3225.02|3226.37|3225.77|3222.87|3222.27|1440
1591673100000|2020-06-09 03:25:00|3225.87|3225.27|3225.49|3224.89|3226.12|3225.52|3225.12|3224.52|521
1591673400000|2020-06-09 03:30:00|3225.62|3225.02|3224.62|3224.02|3226.12|3225.52|3224.12|3223.52|561
1591673700000|2020-06-09 03:35:00|3224.37|3223.77|3225.12|3224.52|3225.12|3224.52|3223.62|3223.02|499
1591674000000|2020-06-09 03:40:00|3225.37|3224.77|3224.74|3224.14|3225.62|3225.02|3224.12|3223.52|304
1591674300000|2020-06-09 03:45:00|3224.62|3224.02|3223.87|3223.27|3224.87|3224.27|3223.87|3223.27|291
1591674600000|2020-06-09 03:50:00|3224.12|3223.52|3224.87|3224.27|3225.12|3224.52|3223.37|3222.77|567
1591674900000|2020-06-09 03:55:00|3225.12|3224.52|3224.62|3224.02|3225.37|3224.77|3223.87|3223.27|497
1591675200000|2020-06-09 04:00:00|3224.87|3224.27|3224.37|3223.77|3224.87|3224.27|3224.12|3223.52|314
1591675500000|2020-06-09 04:05:00|3224.12|3223.52|3222.62|3222.02|3224.87|3224.27|3222.62|3222.02|422
1591675800000|2020-06-09 04:10:00|3222.37|3221.77|3223.12|3222.52|3223.87|3223.27|3222.37|3221.77|674
1591676100000|2020-06-09 04:15:00|3223.24|3222.64|3223.49|3222.89|3223.62|3223.02|3222.87|3222.27|550
1591676400000|2020-06-09 04:20:00|3223.62|3223.02|3224.62|3224.02|3224.87|3224.27|3223.12|3222.52|337
1591676700000|2020-06-09 04:25:00|3224.49|3223.89|3224.87|3224.27|3225.12|3224.52|3223.62|3223.02|403
1591677000000|2020-06-09 04:30:00|3224.62|3224.02|3224.37|3223.77|3225.12|3224.52|3224.24|3223.64|278
1591677300000|2020-06-09 04:35:00|3224.62|3224.02|3225.37|3224.77|3226.37|3225.77|3224.37|3223.77|631
1591677600000|2020-06-09 04:40:00|3225.49|3224.89|3226.12|3225.52|3226.12|3225.52|3224.87|3224.27|399
1591677900000|2020-06-09 04:45:00|3226.37|3225.77|3224.37|3223.77|3226.37|3225.77|3224.37|3223.77|352
1591678200000|2020-06-09 04:50:00|3224.49|3223.89|3223.62|3223.02|3225.12|3224.52|3223.37|3222.77|428
1591678500000|2020-06-09 04:55:00|3223.49|3222.89|3224.12|3223.52|3224.62|3224.02|3223.37|3222.77|346
1591678800000|2020-06-09 05:00:00|3224.37|3223.77|3224.62|3224.02|3225.62|3225.02|3224.37|3223.77|503
1591679100000|2020-06-09 05:05:00|3224.87|3224.27|3225.62|3225.02|3226.12|3225.52|3224.87|3224.27|396
1591679400000|2020-06-09 05:10:00|3225.49|3224.89|3225.12|3224.52|3225.99|3225.39|3225.12|3224.52|367
1591679700000|2020-06-09 05:15:00|3224.87|3224.27|3227.12|3226.52|3227.12|3226.52|3224.62|3224.02|674
1591680000000|2020-06-09 05:20:00|3226.99|3226.39|3226.74|3226.14|3227.12|3226.52|3226.37|3225.77|466
1591680300000|2020-06-09 05:25:00|3226.87|3226.27|3227.37|3226.77|3227.37|3226.77|3226.12|3225.52|592
1591680600000|2020-06-09 05:30:00|3227.12|3226.52|3227.37|3226.77|3227.62|3227.02|3226.87|3226.27|708
1591680900000|2020-06-09 05:35:00|3227.24|3226.64|3225.62|3225.02|3227.37|3226.77|3225.62|3225.02|557
1591681200000|2020-06-09 05:40:00|3225.87|3225.27|3228.87|3228.27|3228.87|3228.27|3225.87|3225.27|801
1591681500000|2020-06-09 05:45:00|3228.74|3228.14|3229.37|3228.77|3229.62|3229.02|3228.12|3227.52|904
1591681800000|2020-06-09 05:50:00|3229.62|3229.02|3229.37|3228.77|3231.12|3230.52|3229.12|3228.52|1473
1591682100000|2020-06-09 05:55:00|3229.62|3229.02|3230.62|3230.02|3231.12|3230.52|3229.62|3229.02|1353
1591682400000|2020-06-09 06:00:00|3231.12|3230.52|3229.37|3228.77|3233.12|3232.52|3227.87|3227.27|3722
1591682700000|2020-06-09 06:05:00|3229.12|3228.52|3228.62|3228.02|3229.87|3229.27|3226.87|3226.27|2065
1591683000000|2020-06-09 06:10:00|3228.87|3228.27|3227.62|3227.02|3229.62|3229.02|3227.37|3226.77|964
1591683300000|2020-06-09 06:15:00|3227.37|3226.77|3225.62|3225.02|3227.62|3227.02|3225.62|3225.02|1157
1591683600000|2020-06-09 06:20:00|3225.49|3224.89|3226.87|3226.27|3227.12|3226.52|3225.37|3224.77|1182
1591683900000|2020-06-09 06:25:00|3227.12|3226.52|3226.62|3226.02|3228.37|3227.77|3226.62|3226.02|1255
1591684200000|2020-06-09 06:30:00|3226.12|3225.52|3224.37|3223.77|3227.87|3227.27|3224.12|3223.52|1709
1591684500000|2020-06-09 06:35:00|3224.62|3224.02|3224.37|3223.77|3225.37|3224.77|3223.87|3223.27|972
1591684800000|2020-06-09 06:40:00|3224.12|3223.52|3223.12|3222.52|3225.37|3224.77|3223.12|3222.52|1848
1591685100000|2020-06-09 06:45:00|3222.87|3222.27|3223.62|3223.02|3224.37|3223.77|3222.87|3222.27|1495
1591685400000|2020-06-09 06:50:00|3223.87|3223.27|3223.37|3222.77|3224.37|3223.77|3223.12|3222.52|1042
1591685700000|2020-06-09 06:55:00|3223.12|3222.52|3223.62|3223.02|3224.12|3223.52|3222.62|3222.02|3006
1591686000000|2020-06-09 07:00:00|3223.87|3223.27|3224.62|3224.02|3226.12|3225.52|3223.37|3222.77|4351
1591686300000|2020-06-09 07:05:00|3224.37|3223.77|3222.62|3222.02|3224.62|3224.02|3222.37|3221.77|4695
1591686600000|2020-06-09 07:10:00|3222.74|3222.14|3223.12|3222.52|3224.87|3224.27|3222.62|3222.02|4388
1591686900000|2020-06-09 07:15:00|3222.87|3222.27|3221.12|3220.52|3224.12|3223.52|3221.12|3220.52|4946
1591687200000|2020-06-09 07:20:00|3221.37|3220.77|3219.87|3219.27|3221.87|3221.27|3219.87|3219.27|4921
1591687500000|2020-06-09 07:25:00|3220.12|3219.52|3216.37|3215.77|3220.12|3219.52|3216.37|3215.77|8000
1591687800000|2020-06-09 07:30:00|3216.62|3216.02|3216.87|3216.27|3217.87|3217.27|3215.87|3215.27|4450
1591688100000|2020-06-09 07:35:00|3217.12|3216.52|3212.37|3211.77|3218.12|3217.52|3212.37|3211.77|6345
1591688400000|2020-06-09 07:40:00|3212.62|3212.02|3210.37|3209.77|3213.12|3212.52|3208.62|3208.02|8723
1591688700000|2020-06-09 07:45:00|3210.12|3209.52|3209.12|3208.52|3210.62|3210.02|3207.49|3206.89|6061
1591689000000|2020-06-09 07:50:00|3209.37|3208.77|3211.12|3210.52|3211.37|3210.77|3208.87|3208.27|4410
1591689300000|2020-06-09 07:55:00|3211.37|3210.77|3210.12|3209.52|3212.62|3212.02|3209.37|3208.77|3832
1591689600000|2020-06-09 08:00:00|3210.62|3210.02|3211.87|3211.27|3213.12|3212.52|3210.12|3209.52|3033
1591689900000|2020-06-09 08:05:00|3211.62|3211.02|3204.37|3203.77|3211.87|3211.27|3204.37|3203.77|7340
1591690200000|2020-06-09 08:10:00|3204.62|3204.02|3203.87|3203.27|3206.37|3205.77|3203.62|3203.02|6446
1591690500000|2020-06-09 08:15:00|3204.12|3203.52|3199.62|3199.02|3204.12|3203.52|3198.12|3197.52|8942
1591690800000|2020-06-09 08:20:00|3199.37|3198.77|3201.37|3200.77|3203.62|3203.02|3199.37|3198.77|5414
1591691100000|2020-06-09 08:25:00|3201.12|3200.52|3200.87|3200.27|3201.87|3201.27|3198.62|3198.02|5460
1591691400000|2020-06-09 08:30:00|3200.62|3200.02|3198.12|3197.52|3202.87|3202.27|3197.37|3196.77|7264
1591691700000|2020-06-09 08:35:00|3198.37|3197.77|3195.37|3194.77|3199.87|3199.27|3194.87|3194.27|5855
1591692000000|2020-06-09 08:40:00|3195.62|3195.02|3192.37|3191.77|3196.87|3196.27|3192.37|3191.77|6507
1591692300000|2020-06-09 08:45:00|3192.49|3191.89|3198.62|3198.02|3200.87|3200.27|3192.37|3191.77|6439
1591692600000|2020-06-09 08:50:00|3198.37|3197.77|3198.62|3198.02|3201.87|3201.27|3197.87|3197.27|5413
1591692900000|2020-06-09 08:55:00|3198.74|3198.14|3196.62|3196.02|3199.12|3198.52|3194.62|3194.02|4321
1591693200000|2020-06-09 09:00:00|3196.87|3196.27|3200.87|3200.27|3201.12|3200.52|3196.62|3196.02|4949
1591693500000|2020-06-09 09:05:00|3200.62|3200.02|3199.87|3199.27|3201.12|3200.52|3197.37|3196.77|3433
1591693800000|2020-06-09 09:10:00|3199.62|3199.02|3196.37|3195.77|3199.87|3199.27|3195.12|3194.52|3559
1591694100000|2020-06-09 09:15:00|3196.62|3196.02|3197.87|3197.27|3199.87|3199.27|3196.12|3195.52|3555
1591694400000|2020-06-09 09:20:00|3197.74|3197.14|3200.62|3200.02|3201.12|3200.52|3197.37|3196.77|3989
1591694700000|2020-06-09 09:25:00|3200.87|3200.27|3203.37|3202.77|3204.62|3204.02|3200.37|3199.77|6218
1591695000000|2020-06-09 09:30:00|3203.62|3203.02|3201.12|3200.52|3204.37|3203.77|3201.12|3200.52|3598
1591695300000|2020-06-09 09:35:00|3201.37|3200.77|3200.62|3200.02|3202.12|3201.52|3200.12|3199.52|2789
1591695600000|2020-06-09 09:40:00|3200.87|3200.27|3202.12|3201.52|3202.12|3201.52|3200.12|3199.52|2305
1591695900000|2020-06-09 09:45:00|3201.87|3201.27|3196.62|3196.02|3202.12|3201.52|3195.87|3195.27|3054
1591696200000|2020-06-09 09:50:00|3196.37|3195.77|3196.87|3196.27|3198.12|3197.52|3196.37|3195.77|2405
1591696500000|2020-06-09 09:55:00|3196.62|3196.02|3196.62|3196.02|3197.12|3196.52|3194.37|3193.77|2386
1591696800000|2020-06-09 10:00:00|3196.74|3196.14|3196.62|3196.02|3198.62|3198.02|3196.12|3195.52|2434
1591697100000|2020-06-09 10:05:00|3196.37|3195.77|3198.62|3198.02|3198.87|3198.27|3196.37|3195.77|3284
1591697400000|2020-06-09 10:10:00|3198.37|3197.77|3194.87|3194.27|3199.37|3198.77|3192.37|3191.77|3430
1591697700000|2020-06-09 10:15:00|3195.12|3194.52|3196.12|3195.52|3196.87|3196.27|3194.37|3193.77|4184
1591698000000|2020-06-09 10:20:00|3196.24|3195.64|3195.62|3195.02|3198.87|3198.27|3195.12|3194.52|2805
1591698300000|2020-06-09 10:25:00|3195.74|3195.14|3194.37|3193.77|3196.37|3195.77|3193.12|3192.52|3058
1591698600000|2020-06-09 10:30:00|3194.49|3193.89|3198.12|3197.52|3198.62|3198.02|3194.37|3193.77|2621
1591698900000|2020-06-09 10:35:00|3197.99|3197.39|3199.12|3198.52|3199.87|3199.27|3197.62|3197.02|3228
1591699200000|2020-06-09 10:40:00|3199.37|3198.77|3200.12|3199.52|3200.87|3200.27|3198.37|3197.77|1837
1591699500000|2020-06-09 10:45:00|3200.37|3199.77|3199.62|3199.02|3200.62|3200.02|3198.12|3197.52|2253
1591699800000|2020-06-09 10:50:00|3199.49|3198.89|3201.62|3201.02|3201.87|3201.27|3199.12|3198.52|1920
1591700100000|2020-06-09 10:55:00|3201.87|3201.27|3201.62|3201.02|3202.62|3202.02|3201.37|3200.77|2160
1591700400000|2020-06-09 11:00:00|3202.12|3201.52|3200.87|3200.27|3203.12|3202.52|3200.87|3200.27|1972
1591700700000|2020-06-09 11:05:00|3200.74|3200.14|3202.12|3201.52|3203.12|3202.52|3200.62|3200.02|2282
1591701000000|2020-06-09 11:10:00|3201.99|3201.39|3201.62|3201.02|3202.37|3201.77|3200.87|3200.27|1963
1591701300000|2020-06-09 11:15:00|3201.87|3201.27|3200.37|3199.77|3202.12|3201.52|3198.62|3198.02|2843
1591701600000|2020-06-09 11:20:00|3200.12|3199.52|3201.87|3201.27|3202.87|3202.27|3200.12|3199.52|1758
1591701900000|2020-06-09 11:25:00|3201.99|3201.39|3199.37|3198.77|3202.24|3201.64|3198.37|3197.77|2726
1591702200000|2020-06-09 11:30:00|3199.12|3198.52|3199.37|3198.77|3200.62|3200.02|3198.37|3197.77|1938
1591702500000|2020-06-09 11:35:00|3199.12|3198.52|3201.37|3200.77|3202.62|3202.02|3198.87|3198.27|3224
1591702800000|2020-06-09 11:40:00|3201.49|3200.89|3202.87|3202.27|3204.12|3203.52|3201.37|3200.77|3035
1591703100000|2020-06-09 11:45:00|3202.74|3202.14|3207.37|3206.77|3208.12|3207.52|3202.74|3202.14|8644
1591703400000|2020-06-09 11:50:00|3207.12|3206.52|3205.62|3205.02|3207.49|3206.89|3205.37|3204.77|3061
1591703700000|2020-06-09 11:55:00|3205.37|3204.77|3204.37|3203.77|3206.62|3206.02|3204.37|3203.77|2994
1591704000000|2020-06-09 12:00:00|3204.87|3204.27|3203.87|3203.27|3205.37|3204.77|3201.62|3201.02|5288
1591704300000|2020-06-09 12:05:00|3203.62|3203.02|3203.37|3202.77|3204.62|3204.02|3202.37|3201.77|3847
1591704600000|2020-06-09 12:10:00|3203.87|3203.27|3204.87|3204.27|3205.49|3204.89|3203.37|3202.77|3409
1591704900000|2020-06-09 12:15:00|3204.74|3204.14|3205.87|3205.27|3206.12|3205.52|3203.62|3203.02|2566
1591705200000|2020-06-09 12:20:00|3205.99|3205.39|3205.37|3204.77|3207.87|3207.27|3205.12|3204.52|4446
1591705500000|2020-06-09 12:25:00|3205.62|3205.02|3205.87|3205.27|3206.37|3205.77|3204.37|3203.77|1918
1591705800000|2020-06-09 12:30:00|3205.12|3204.52|3203.37|3202.77|3206.62|3206.02|3201.62|3201.02|4903
1591706100000|2020-06-09 12:35:00|3203.62|3203.02|3201.62|3201.02|3204.12|3203.52|3200.62|3200.02|4015
1591706400000|2020-06-09 12:40:00|3201.37|3200.77|3199.87|3199.27|3201.62|3201.02|3198.37|3197.77|5120
1591706700000|2020-06-09 12:45:00|3199.62|3199.02|3198.87|3198.27|3199.87|3199.27|3196.87|3196.27|4337
1591707000000|2020-06-09 12:50:00|3199.12|3198.52|3200.87|3200.27|3201.12|3200.52|3199.12|3198.52|3789
1591707300000|2020-06-09 12:55:00|3200.74|3200.14|3199.12|3198.52|3200.87|3200.27|3199.12|3198.52|2986
1591707600000|2020-06-09 13:00:00|3198.62|3198.02|3198.37|3197.77|3200.12|3199.52|3198.12|3197.52|3921
1591707900000|2020-06-09 13:05:00|3198.12|3197.52|3198.37|3197.77|3198.87|3198.27|3197.62|3197.02|2198
1591708200000|2020-06-09 13:10:00|3198.62|3198.02|3200.37|3199.77|3200.37|3199.77|3197.37|3196.77|4427
1591708500000|2020-06-09 13:15:00|3200.62|3200.02|3200.37|3199.77|3201.12|3200.52|3199.12|3198.52|3235
1591708800000|2020-06-09 13:20:00|3200.49|3199.89|3200.87|3200.27|3201.37|3200.77|3199.87|3199.27|3508
1591709100000|2020-06-09 13:25:00|3201.12|3200.52|3202.37|3201.77|3202.87|3202.27|3200.87|3200.27|4821
1591709400000|2020-06-09 13:30:00|3202.27|3201.87|3200.27|3199.87|3203.52|3203.12|3196.27|3195.87|44389
1591709700000|2020-06-09 13:35:00|3200.52|3200.12|3200.77|3200.37|3206.77|3206.37|3199.52|3199.12|34234
1591710000000|2020-06-09 13:40:00|3200.52|3200.12|3205.27|3204.87|3205.77|3205.37|3198.27|3197.87|24645
1591710300000|2020-06-09 13:45:00|3205.52|3205.12|3201.77|3201.37|3205.77|3205.37|3201.77|3201.37|17927
1591710600000|2020-06-09 13:50:00|3201.52|3201.12|3200.77|3200.37|3203.02|3202.62|3197.77|3197.37|22524
1591710900000|2020-06-09 13:55:00|3201.02|3200.62|3196.77|3196.37|3201.77|3201.37|3196.27|3195.87|16692
1591711200000|2020-06-09 14:00:00|3197.27|3196.87|3197.77|3197.37|3198.39|3197.99|3193.27|3192.87|31167
1591711500000|2020-06-09 14:05:00|3198.02|3197.62|3196.02|3195.62|3198.02|3197.62|3194.27|3193.87|21319
1591711800000|2020-06-09 14:10:00|3196.04|3195.64|3193.54|3193.14|3196.54|3196.14|3193.29|3192.89|20946
1591712100000|2020-06-09 14:15:00|3193.79|3193.39|3201.29|3200.89|3201.29|3200.89|3193.04|3192.64|27886
1591712400000|2020-06-09 14:20:00|3201.04|3200.64|3202.79|3202.39|3203.54|3203.14|3199.54|3199.14|22786
1591712700000|2020-06-09 14:25:00|3202.54|3202.14|3200.29|3199.89|3202.79|3202.39|3200.29|3199.89|18388
1591713000000|2020-06-09 14:30:00|3200.54|3200.14|3200.79|3200.39|3202.04|3201.64|3199.79|3199.39|14895
1591713300000|2020-06-09 14:35:00|3200.54|3200.14|3200.79|3200.39|3202.04|3201.64|3199.79|3199.39|13902
1591713600000|2020-06-09 14:40:00|3201.04|3200.64|3205.04|3204.64|3205.04|3204.64|3200.79|3200.39|18538
1591713900000|2020-06-09 14:45:00|3205.54|3205.14|3211.54|3211.14|3211.54|3211.14|3204.29|3203.89|31011
1591714200000|2020-06-09 14:50:00|3211.29|3210.89|3215.54|3215.14|3215.54|3215.14|3210.79|3210.39|25597
1591714500000|2020-06-09 14:55:00|3215.79|3215.39|3213.29|3212.89|3216.04|3215.64|3213.04|3212.64|18445
1591714800000|2020-06-09 15:00:00|3213.04|3212.64|3216.79|3216.39|3216.79|3216.39|3211.29|3210.89|28678
1591715100000|2020-06-09 15:05:00|3216.54|3216.14|3214.04|3213.64|3216.79|3216.39|3212.79|3212.39|17125
1591715400000|2020-06-09 15:10:00|3214.29|3213.89|3211.04|3210.64|3216.04|3215.64|3210.54|3210.14|17948
1591715700000|2020-06-09 15:15:00|3211.54|3211.14|3211.79|3211.39|3211.79|3211.39|3208.79|3208.39|20308
1591716000000|2020-06-09 15:20:00|3211.54|3211.14|3213.04|3212.64|3214.29|3213.89|3211.29|3210.89|12794
1591716300000|2020-06-09 15:25:00|3213.16|3212.76|3212.54|3212.14|3214.54|3214.14|3211.29|3210.89|13810
1591716600000|2020-06-09 15:30:00|3212.16|3211.76|3210.29|3209.89|3213.54|3213.14|3209.54|3209.14|15907
1591716900000|2020-06-09 15:35:00|3210.54|3210.14|3207.29|3206.89|3211.29|3210.89|3206.29|3205.89|19778
1591717200000|2020-06-09 15:40:00|3207.54|3207.14|3207.54|3207.14|3208.54|3208.14|3206.54|3206.14|11145
1591717500000|2020-06-09 15:45:00|3207.79|3207.39|3205.04|3204.64|3208.54|3208.14|3204.04|3203.64|12856
1591717800000|2020-06-09 15:50:00|3204.91|3204.51|3206.04|3205.64|3206.54|3206.14|3204.54|3204.14|7376
1591718100000|2020-06-09 15:55:00|3205.79|3205.39|3205.54|3205.14|3206.79|3206.39|3205.29|3204.89|6251
1591718400000|2020-06-09 16:00:00|3205.79|3205.39|3201.79|3201.39|3206.54|3206.14|3201.29|3200.89|10400
1591718700000|2020-06-09 16:05:00|3202.04|3201.64|3205.29|3204.89|3205.29|3204.89|3201.29|3200.89|8653
1591719000000|2020-06-09 16:10:00|3205.54|3205.14|3207.29|3206.89|3207.79|3207.39|3205.29|3204.89|8585
1591719300000|2020-06-09 16:15:00|3207.54|3207.14|3207.04|3206.64|3207.54|3207.14|3206.29|3205.89|6025
1591719600000|2020-06-09 16:20:00|3207.29|3206.89|3208.29|3207.89|3209.29|3208.89|3207.04|3206.64|6006
1591719900000|2020-06-09 16:25:00|3208.54|3208.14|3209.29|3208.89|3209.29|3208.89|3208.29|3207.89|3789
1591720200000|2020-06-09 16:30:00|3209.04|3208.64|3209.04|3208.64|3210.54|3210.14|3208.79|3208.39|6272
1591720500000|2020-06-09 16:35:00|3208.79|3208.39|3211.54|3211.14|3211.79|3211.39|3208.04|3207.64|10494
1591720800000|2020-06-09 16:40:00|3211.47|3211.07|3211.22|3210.82|3211.59|3211.19|3210.47|3210.07|7170
1591721100000|2020-06-09 16:45:00|3211.72|3211.32|3211.22|3210.82|3211.97|3211.57|3210.72|3210.32|5908
1591721400000|2020-06-09 16:50:00|3211.34|3210.94|3211.47|3211.07|3211.97|3211.57|3210.72|3210.32|4572
1591721700000|2020-06-09 16:55:00|3211.72|3211.32|3213.47|3213.07|3213.72|3213.32|3210.72|3210.32|9865
1591722000000|2020-06-09 17:00:00|3213.22|3212.82|3213.72|3213.32|3214.72|3214.32|3212.97|3212.57|8227
1591722300000|2020-06-09 17:05:00|3213.97|3213.57|3213.72|3213.32|3213.97|3213.57|3212.72|3212.32|4349
1591722600000|2020-06-09 17:10:00|3213.97|3213.57|3212.22|3211.82|3214.22|3213.82|3211.97|3211.57|4523
1591722900000|2020-06-09 17:15:00|3212.47|3212.07|3213.22|3212.82|3213.72|3213.32|3212.22|3211.82|4669
1591723200000|2020-06-09 17:20:00|3213.47|3213.07|3217.47|3217.07|3217.47|3217.07|3213.22|3212.82|10399
1591723500000|2020-06-09 17:25:00|3217.72|3217.32|3218.47|3218.07|3218.47|3218.07|3217.47|3217.07|7141
1591723800000|2020-06-09 17:30:00|3218.22|3217.82|3219.72|3219.32|3219.72|3219.32|3217.97|3217.57|7042
1591724100000|2020-06-09 17:35:00|3219.47|3219.07|3218.72|3218.32|3220.47|3220.07|3218.47|3218.07|7025
1591724400000|2020-06-09 17:40:00|3218.97|3218.57|3221.22|3220.82|3221.47|3221.07|3218.97|3218.57|7370
1591724700000|2020-06-09 17:45:00|3221.47|3221.07|3219.47|3219.07|3221.47|3221.07|3218.97|3218.57|5337
1591725000000|2020-06-09 17:50:00|3219.22|3218.82|3218.22|3217.82|3219.47|3219.07|3218.22|3217.82|4967
1591725300000|2020-06-09 17:55:00|3218.47|3218.07|3218.97|3218.57|3219.47|3219.07|3217.97|3217.57|5688
1591725600000|2020-06-09 18:00:00|3219.22|3218.82|3215.97|3215.57|3219.97|3219.57|3212.72|3212.32|19704
1591725900000|2020-06-09 18:05:00|3216.22|3215.82|3212.97|3212.57|3216.47|3216.07|3212.72|3212.32|9137
1591726200000|2020-06-09 18:10:00|3212.72|3212.32|3215.72|3215.32|3216.09|3215.69|3212.72|3212.32|6437
1591726500000|2020-06-09 18:15:00|3215.97|3215.57|3211.22|3210.82|3215.97|3215.57|3210.97|3210.57|10674
1591726800000|2020-06-09 18:20:00|3210.47|3210.07|3209.47|3209.07|3211.97|3211.57|3209.22|3208.82|14329
1591727100000|2020-06-09 18:25:00|3209.72|3209.32|3209.47|3209.07|3210.72|3210.32|3209.22|3208.82|8959
1591727400000|2020-06-09 18:30:00|3209.22|3208.82|3212.72|3212.32|3213.72|3213.32|3208.97|3208.57|12829
1591727700000|2020-06-09 18:35:00|3212.47|3212.07|3211.72|3211.32|3212.47|3212.07|3209.22|3208.82|11571
1591728000000|2020-06-09 18:40:00|3211.47|3211.07|3213.22|3212.82|3213.22|3212.82|3211.22|3210.82|6918
1591728300000|2020-06-09 18:45:00|3212.97|3212.57|3215.22|3214.82|3215.97|3215.57|3210.47|3210.07|12839
1591728600000|2020-06-09 18:50:00|3215.47|3215.07|3215.47|3215.07|3216.47|3216.07|3213.22|3212.82|10279
1591728900000|2020-06-09 18:55:00|3215.22|3214.82|3216.22|3215.82|3216.72|3216.32|3213.47|3213.07|8528
1591729200000|2020-06-09 19:00:00|3216.47|3216.07|3214.22|3213.82|3216.97|3216.57|3212.72|3212.32|9950
1591729500000|2020-06-09 19:05:00|3214.47|3214.07|3215.97|3215.57|3216.47|3216.07|3212.97|3212.57|6613
1591729800000|2020-06-09 19:10:00|3215.72|3215.32|3217.72|3217.32|3218.72|3218.32|3213.97|3213.57|19507
1591730100000|2020-06-09 19:15:00|3217.97|3217.57|3220.72|3220.32|3220.72|3220.32|3217.47|3217.07|13040
1591730400000|2020-06-09 19:20:00|3220.47|3220.07|3219.22|3218.82|3222.97|3222.57|3219.22|3218.82|15272
1591730700000|2020-06-09 19:25:00|3219.47|3219.07|3221.47|3221.07|3221.72|3221.32|3219.22|3218.82|7453
1591731000000|2020-06-09 19:30:00|3220.97|3220.57|3214.72|3214.32|3221.47|3221.07|3214.72|3214.32|14671
1591731300000|2020-06-09 19:35:00|3214.97|3214.57|3218.72|3218.32|3218.72|3218.32|3214.47|3214.07|14545
1591731600000|2020-06-09 19:40:00|3218.47|3218.07|3216.47|3216.07|3221.47|3221.07|3216.22|3215.82|15212
1591731900000|2020-06-09 19:45:00|3215.97|3215.57|3211.97|3211.57|3216.22|3215.82|3210.47|3210.07|23510
1591732200000|2020-06-09 19:50:00|3209.72|3209.32|3206.96|3206.56|3210.97|3210.57|3204.28|3203.88|40610
1591732500000|2020-06-09 19:55:00|3207.71|3207.31|3208.21|3207.81|3211.46|3211.06|3206.71|3206.31|74589
1591732800000|2020-06-09 20:00:00|3208.19|3207.79|3213.79|3213.19|3214.04|3213.44|3208.19|3207.69|33795
1591733100000|2020-06-09 20:05:00|3213.54|3212.94|3209.29|3208.69|3214.04|3213.44|3209.04|3208.44|15454
1591733400000|2020-06-09 20:10:00|3209.04|3208.44|3208.27|3206.77|3209.79|3209.19|3207.29|3206.69|13348
1591733700000|2020-06-09 20:15:00|3208.2|3206.7|3207.98|3206.48|3208.46|3206.96|3207.8|3206.3|31
1591734000000|2020-06-09 20:20:00|3208.02|3206.52|3207.47|3205.97|3208.06|3206.56|3207.47|3205.97|0
1591734300000|2020-06-09 20:25:00|3207.58|3206.08|3207.76|3206.26|3207.76|3206.26|3207.47|3205.97|0
1591734600000|2020-06-09 20:30:00|3207.16|3206.56|3205.66|3205.06|3207.41|3206.81|3204.16|3203.56|3877
1591734900000|2020-06-09 20:35:00|3205.41|3204.81|3204.66|3204.06|3205.66|3205.06|3204.41|3203.81|1567
1591735200000|2020-06-09 20:40:00|3204.91|3204.31|3205.41|3204.81|3205.66|3205.06|3204.91|3204.31|872
1591735500000|2020-06-09 20:45:00|3205.66|3205.06|3205.41|3204.81|3206.16|3205.56|3204.66|3204.06|667
1591735800000|2020-06-09 20:50:00|3205.66|3205.06|3206.91|3206.31|3207.91|3207.31|3205.41|3204.81|975
1591736100000|2020-06-09 20:55:00|3206.66|3206.06|3208|3206.5|3208|3207.31|3205.91|3205.31|859
1591736400000|2020-06-09 21:00:00|3207.75|3206.25|3207.75|3206.25|3207.85|3206.35|3207.45|3205.95|0
1591736700000|2020-06-09 21:05:00|3207.64|3206.14|3207.64|3206.14|3208.07|3206.57|3207.64|3206.14|0
1591737000000|2020-06-09 21:10:00|3207.6|3206.1|3207.42|3205.92|3207.85|3206.35|3207.38|3205.88|0
1591737300000|2020-06-09 21:15:00|3207.45|3205.95|3207.89|3206.39|3207.89|3206.39|3207.45|3205.95|0
1591737600000|2020-06-09 21:20:00|3208.04|3206.54|3207.96|3206.46|3208.04|3206.54|3207.6|3206.1|0
1591737900000|2020-06-09 21:25:00|3207.78|3206.28|3207.64|3206.14|3208.15|3206.65|3207.53|3206.03|0
1591738200000|2020-06-09 21:30:00|3207.6|3206.1|3207.31|3205.81|3207.6|3206.1|3207.31|3205.81|0
1591738500000|2020-06-09 21:35:00|3207.53|3206.03|3207.38|3205.88|3207.53|3206.03|3207.27|3205.77|0
1591738800000|2020-06-09 21:40:00|3207.42|3205.92|3207.56|3206.06|3207.56|3206.06|3207.42|3205.92|0
1591739100000|2020-06-09 21:45:00|3207.34|3205.84|3208.11|3206.61|3208.14|3206.64|3207.34|3205.84|0
1591739400000|2020-06-09 21:50:00|3208.21|3206.71|3210.16|3208.66|3210.16|3208.66|3208.21|3206.71|0
1591739700000|2020-06-09 21:55:00|3209.86|3208.36|3209.05|3207.55|3210.51|3209.01|3209.05|3207.55|0
1591740000000|2020-06-09 22:00:00|3207.91|3207.31|3209.79|3209.19|3209.79|3209.19|3207.91|3207.31|1329
1591740300000|2020-06-09 22:05:00|3209.54|3208.94|3210.04|3209.44|3210.29|3209.69|3209.04|3208.44|400
1591740600000|2020-06-09 22:10:00|3210.16|3209.56|3209.04|3208.44|3210.79|3210.19|3208.79|3208.19|550
1591740900000|2020-06-09 22:15:00|3208.79|3208.19|3209.54|3208.94|3209.54|3208.94|3208.79|3208.19|343
1591741200000|2020-06-09 22:20:00|3209.66|3209.06|3209.79|3209.19|3210.29|3209.69|3209.29|3208.69|321
1591741500000|2020-06-09 22:25:00|3210.04|3209.44|3209.54|3208.94|3210.29|3209.69|3209.29|3208.69|285
1591741800000|2020-06-09 22:30:00|3209.79|3209.19|3208.29|3207.69|3209.79|3209.19|3207.79|3207.19|566
1591742100000|2020-06-09 22:35:00|3208.41|3207.81|3212.79|3212.19|3212.79|3212.19|3208.29|3207.69|1494
1591742400000|2020-06-09 22:40:00|3212.29|3211.69|3214.04|3213.44|3214.29|3213.69|3211.79|3211.19|805
1591742700000|2020-06-09 22:45:00|3213.91|3213.31|3214.04|3213.44|3214.79|3214.19|3213.54|3212.94|778
1591743000000|2020-06-09 22:50:00|3214.16|3213.56|3214.54|3213.94|3215.04|3214.44|3213.79|3213.19|434
1591743300000|2020-06-09 22:55:00|3214.29|3213.69|3213.54|3212.94|3214.79|3214.19|3213.54|3212.94|698
1591743600000|2020-06-09 23:00:00|3213.79|3213.19|3213.29|3212.69|3214.29|3213.69|3212.79|3212.19|576
1591743900000|2020-06-09 23:05:00|3213.16|3212.56|3212.54|3211.94|3213.29|3212.69|3212.54|3211.94|313
1591744200000|2020-06-09 23:10:00|3212.29|3211.69|3210.29|3209.69|3212.29|3211.69|3210.04|3209.44|671
1591744500000|2020-06-09 23:15:00|3210.16|3209.56|3210.29|3209.69|3210.79|3210.19|3209.79|3209.19|496
1591744800000|2020-06-09 23:20:00|3210.41|3209.81|3211.54|3210.94|3211.54|3210.94|3209.79|3209.19|497
1591745100000|2020-06-09 23:25:00|3211.29|3210.69|3213.04|3212.44|3213.04|3212.44|3211.04|3210.44|400
1591745400000|2020-06-09 23:30:00|3212.79|3212.19|3215.79|3215.19|3216.04|3215.44|3211.79|3211.19|1182
1591745700000|2020-06-09 23:35:00|3216.04|3215.44|3215.79|3215.19|3217.04|3216.44|3215.54|3214.94|1030
1591746000000|2020-06-09 23:40:00|3215.66|3215.06|3215.04|3214.44|3216.04|3215.44|3214.04|3213.44|544
1591746300000|2020-06-09 23:45:00|3214.91|3214.31|3216.54|3215.94|3216.66|3216.06|3214.29|3213.69|723
1591746600000|2020-06-09 23:50:00|3216.29|3215.69|3218.54|3217.94|3219.54|3218.94|3215.54|3214.94|1805
1591746900000|2020-06-09 23:55:00|3218.79|3218.19|3218.54|3217.94|3219.54|3218.94|3217.54|3216.94|1349
1591747200000|2020-06-10 00:00:00|3218.79|3218.19|3217.04|3216.44|3220.04|3219.44|3215.79|3215.19|1851
1591747500000|2020-06-10 00:05:00|3216.79|3216.19|3218.79|3218.19|3219.29|3218.69|3215.79|3215.19|1832
1591747800000|2020-06-10 00:10:00|3218.54|3217.94|3216.79|3216.19|3219.29|3218.69|3216.79|3216.19|1944
1591748100000|2020-06-10 00:15:00|3216.91|3216.31|3219.04|3218.44|3219.04|3218.44|3216.04|3215.44|1449
1591748400000|2020-06-10 00:20:00|3219.29|3218.69|3218.79|3218.19|3219.54|3218.94|3217.54|3216.94|1167
1591748700000|2020-06-10 00:25:00|3218.91|3218.31|3219.04|3218.44|3219.41|3218.81|3218.29|3217.69|755
1591749000000|2020-06-10 00:30:00|3219.29|3218.69|3220.79|3220.19|3222.04|3221.44|3219.16|3218.56|2579
1591749300000|2020-06-10 00:35:00|3221.04|3220.44|3220.29|3219.69|3221.29|3220.69|3219.54|3218.94|866
1591749600000|2020-06-10 00:40:00|3220.41|3219.81|3220.54|3219.94|3221.04|3220.44|3219.54|3218.94|1009
1591749900000|2020-06-10 00:45:00|3220.79|3220.19|3219.54|3218.94|3221.29|3220.69|3218.79|3218.19|1436
1591750200000|2020-06-10 00:50:00|3219.66|3219.06|3221.54|3220.94|3221.54|3220.94|3219.04|3218.44|1126
1591750500000|2020-06-10 00:55:00|3221.29|3220.69|3222.29|3221.69|3223.04|3222.44|3220.79|3220.19|1383
1591750800000|2020-06-10 01:00:00|3222.54|3221.94|3219.79|3219.19|3222.79|3222.19|3219.04|3218.44|1649
1591751100000|2020-06-10 01:05:00|3219.54|3218.94|3220.54|3219.94|3222.29|3221.69|3219.04|3218.44|1326
1591751400000|2020-06-10 01:10:00|3220.66|3220.06|3225.04|3224.44|3226.04|3225.44|3220.66|3220.06|2826
1591751700000|2020-06-10 01:15:00|3225.29|3224.69|3225.54|3224.94|3226.66|3226.06|3224.29|3223.69|2738
1591752000000|2020-06-10 01:20:00|3225.29|3224.69|3225.04|3224.44|3225.54|3224.94|3224.54|3223.94|1544
1591752300000|2020-06-10 01:25:00|3224.79|3224.19|3226.29|3225.69|3227.04|3226.44|3224.54|3223.94|1493
1591752600000|2020-06-10 01:30:00|3226.04|3225.44|3224.79|3224.19|3227.29|3226.69|3224.54|3223.94|1989
1591752900000|2020-06-10 01:35:00|3225.04|3224.44|3224.29|3223.69|3225.79|3225.19|3224.29|3223.69|1274
1591753200000|2020-06-10 01:40:00|3224.54|3223.94|3225.29|3224.69|3226.04|3225.44|3224.29|3223.69|775
1591753500000|2020-06-10 01:45:00|3225.04|3224.44|3226.29|3225.69|3227.04|3226.44|3223.79|3223.19|1896
1591753800000|2020-06-10 01:50:00|3226.04|3225.44|3227.79|3227.19|3228.04|3227.44|3225.79|3225.19|1768
1591754100000|2020-06-10 01:55:00|3228.04|3227.44|3227.29|3226.69|3228.29|3227.69|3227.04|3226.44|859
1591754400000|2020-06-10 02:00:00|3227.41|3226.81|3229.04|3228.44|3229.79|3229.19|3227.29|3226.69|1591
1591754700000|2020-06-10 02:05:00|3228.91|3228.31|3228.41|3227.81|3229.29|3228.69|3227.79|3227.19|1376
1591755000000|2020-06-10 02:10:00|3228.54|3227.94|3228.79|3228.19|3229.04|3228.44|3228.04|3227.44|777
1591755300000|2020-06-10 02:15:00|3229.04|3228.44|3228.29|3227.69|3229.04|3228.44|3227.79|3227.19|1050
1591755600000|2020-06-10 02:20:00|3228.04|3227.44|3227.29|3226.69|3228.29|3227.69|3227.04|3226.44|781
1591755900000|2020-06-10 02:25:00|3227.54|3226.94|3226.04|3225.44|3227.66|3227.06|3225.79|3225.19|754
1591756200000|2020-06-10 02:30:00|3226.29|3225.69|3224.54|3223.94|3226.29|3225.69|3223.79|3223.19|1411
1591756500000|2020-06-10 02:35:00|3224.29|3223.69|3223.29|3222.69|3224.29|3223.69|3222.04|3221.44|1569
1591756800000|2020-06-10 02:40:00|3223.04|3222.44|3223.79|3223.19|3224.54|3223.94|3223.04|3222.44|752
1591757100000|2020-06-10 02:45:00|3223.54|3222.94|3224.79|3224.19|3225.79|3225.19|3223.54|3222.94|945
1591757400000|2020-06-10 02:50:00|3224.54|3223.94|3225.54|3224.94|3225.54|3224.94|3224.54|3223.94|657
1591757700000|2020-06-10 02:55:00|3225.41|3224.81|3226.04|3225.44|3226.66|3226.06|3225.04|3224.44|583
1591758000000|2020-06-10 03:00:00|3225.79|3225.19|3226.29|3225.69|3226.91|3226.31|3225.79|3225.19|662
1591758300000|2020-06-10 03:05:00|3226.04|3225.44|3226.04|3225.44|3226.66|3226.06|3225.79|3225.19|498
1591758600000|2020-06-10 03:10:00|3225.79|3225.19|3226.04|3225.44|3227.04|3226.44|3225.79|3225.19|545
1591758900000|2020-06-10 03:15:00|3225.91|3225.31|3223.79|3223.19|3225.91|3225.31|3223.79|3223.19|1036
1591759200000|2020-06-10 03:20:00|3223.66|3223.06|3223.29|3222.69|3224.54|3223.94|3223.04|3222.44|683
1591759500000|2020-06-10 03:25:00|3223.04|3222.44|3222.29|3221.69|3223.79|3223.19|3221.54|3220.94|1013
1591759800000|2020-06-10 03:30:00|3222.04|3221.44|3222.29|3221.69|3223.04|3222.44|3221.79|3221.19|650
1591760100000|2020-06-10 03:35:00|3222.54|3221.94|3224.04|3223.44|3224.54|3223.94|3222.54|3221.94|681
1591760400000|2020-06-10 03:40:00|3224.29|3223.69|3224.29|3223.69|3224.54|3223.94|3223.54|3222.94|614
1591760700000|2020-06-10 03:45:00|3224.04|3223.44|3222.79|3222.19|3224.29|3223.69|3222.54|3221.94|435
1591761000000|2020-06-10 03:50:00|3222.54|3221.94|3222.54|3221.94|3223.04|3222.44|3222.29|3221.69|409
1591761300000|2020-06-10 03:55:00|3222.29|3221.69|3224.79|3224.19|3225.04|3224.44|3222.29|3221.69|863
1591761600000|2020-06-10 04:00:00|3225.04|3224.44|3223.79|3223.19|3225.04|3224.44|3223.79|3223.19|511
1591761900000|2020-06-10 04:05:00|3223.91|3223.31|3221.79|3221.19|3224.79|3224.19|3221.54|3220.94|781
1591762200000|2020-06-10 04:10:00|3221.54|3220.94|3223.04|3222.44|3223.04|3222.44|3221.04|3220.44|986
1591762500000|2020-06-10 04:15:00|3222.79|3222.19|3222.54|3221.94|3223.29|3222.69|3222.04|3221.44|391
1591762800000|2020-06-10 04:20:00|3222.66|3222.06|3222.29|3221.69|3223.29|3222.69|3222.04|3221.44|311
1591763100000|2020-06-10 04:25:00|3222.16|3221.56|3222.79|3222.19|3222.79|3222.19|3221.79|3221.19|346
1591763400000|2020-06-10 04:30:00|3223.04|3222.44|3223.79|3223.19|3224.04|3223.44|3222.04|3221.44|513
1591763700000|2020-06-10 04:35:00|3223.54|3222.94|3223.04|3222.44|3223.79|3223.19|3222.54|3221.94|361
1591764000000|2020-06-10 04:40:00|3222.79|3222.19|3223.04|3222.44|3224.04|3223.44|3222.79|3222.19|331
1591764300000|2020-06-10 04:45:00|3223.16|3222.56|3223.54|3222.94|3224.04|3223.44|3223.04|3222.44|337
1591764600000|2020-06-10 04:50:00|3223.79|3223.19|3224.79|3224.19|3225.29|3224.69|3223.79|3223.19|963
1591764900000|2020-06-10 04:55:00|3225.04|3224.44|3224.54|3223.94|3225.29|3224.69|3223.79|3223.19|355
1591765200000|2020-06-10 05:00:00|3224.79|3224.19|3224.79|3224.19|3225.29|3224.69|3224.29|3223.69|846
1591765500000|2020-06-10 05:05:00|3224.91|3224.31|3225.29|3224.69|3225.54|3224.94|3224.79|3224.19|429
1591765800000|2020-06-10 05:10:00|3225.16|3224.56|3224.04|3223.44|3225.54|3224.94|3223.54|3222.94|621
1591766100000|2020-06-10 05:15:00|3224.29|3223.69|3225.29|3224.69|3225.29|3224.69|3224.29|3223.69|558
1591766400000|2020-06-10 05:20:00|3225.54|3224.94|3225.54|3224.94|3226.04|3225.44|3225.04|3224.44|955
1591766700000|2020-06-10 05:25:00|3225.29|3224.69|3225.29|3224.69|3226.04|3225.44|3224.54|3223.94|761
1591767000000|2020-06-10 05:30:00|3225.54|3224.94|3226.79|3226.19|3226.79|3226.19|3225.41|3224.81|1671
1591767300000|2020-06-10 05:35:00|3226.54|3225.94|3227.29|3226.69|3227.54|3226.94|3226.29|3225.69|1506
1591767600000|2020-06-10 05:40:00|3227.41|3226.81|3227.54|3226.94|3227.54|3226.94|3226.54|3225.94|586
1591767900000|2020-06-10 05:45:00|3227.41|3226.81|3226.29|3225.69|3227.54|3226.94|3226.04|3225.44|452
1591768200000|2020-06-10 05:50:00|3226.04|3225.44|3225.04|3224.44|3226.04|3225.44|3224.29|3223.69|1271
1591768500000|2020-06-10 05:55:00|3224.91|3224.31|3224.79|3224.19|3225.66|3225.06|3224.04|3223.44|700
1591768800000|2020-06-10 06:00:00|3224.91|3224.31|3224.29|3223.69|3227.04|3226.44|3223.79|3223.19|2130
1591769100000|2020-06-10 06:05:00|3224.04|3223.44|3223.04|3222.44|3224.04|3223.44|3221.29|3220.69|2270
1591769400000|2020-06-10 06:10:00|3223.29|3222.69|3221.79|3221.19|3223.54|3222.94|3221.54|3220.94|1430
1591769700000|2020-06-10 06:15:00|3222.04|3221.44|3223.29|3222.69|3224.79|3224.19|3221.79|3221.19|1325
1591770000000|2020-06-10 06:20:00|3223.04|3222.44|3220.54|3219.94|3223.54|3222.94|3220.29|3219.69|1692
1591770300000|2020-06-10 06:25:00|3220.29|3219.69|3217.79|3217.19|3220.29|3219.69|3217.79|3217.19|1976
1591770600000|2020-06-10 06:30:00|3218.04|3217.44|3216.79|3216.19|3218.54|3217.94|3216.79|3216.19|1347
1591770900000|2020-06-10 06:35:00|3216.66|3216.06|3216.54|3215.94|3217.54|3216.94|3215.29|3214.69|2046
1591771200000|2020-06-10 06:40:00|3216.29|3215.69|3217.04|3216.44|3217.54|3216.94|3216.04|3215.44|896
1591771500000|2020-06-10 06:45:00|3216.79|3216.19|3218.29|3217.69|3218.29|3217.69|3216.79|3216.19|997
1591771800000|2020-06-10 06:50:00|3217.79|3217.19|3218.29|3217.69|3218.29|3217.69|3217.29|3216.69|1049
1591772100000|2020-06-10 06:55:00|3218.04|3217.44|3217.04|3216.44|3219.04|3218.44|3217.04|3216.44|1248
1591772400000|2020-06-10 07:00:00|3216.79|3216.19|3222.04|3221.44|3222.04|3221.44|3215.79|3215.19|4086
1591772700000|2020-06-10 07:05:00|3221.79|3221.19|3225.04|3224.44|3225.54|3224.94|3221.79|3221.19|4484
1591773000000|2020-06-10 07:10:00|3225.54|3224.94|3226.29|3225.69|3226.54|3225.94|3224.54|3223.94|2843
1591773300000|2020-06-10 07:15:00|3226.41|3225.81|3225.04|3224.44|3226.79|3226.19|3224.79|3224.19|2573
1591773600000|2020-06-10 07:20:00|3224.79|3224.19|3223.29|3222.69|3225.29|3224.69|3223.04|3222.44|2216
1591773900000|2020-06-10 07:25:00|3223.54|3222.94|3226.54|3225.94|3226.54|3225.94|3223.54|3222.94|1532
1591774200000|2020-06-10 07:30:00|3226.29|3225.69|3222.79|3222.19|3226.54|3225.94|3222.54|3221.94|2419
1591774500000|2020-06-10 07:35:00|3222.66|3222.06|3223.54|3222.94|3224.29|3223.69|3222.29|3221.69|1858
1591774800000|2020-06-10 07:40:00|3223.04|3222.44|3222.29|3221.69|3223.79|3223.19|3221.29|3220.69|1624
1591775100000|2020-06-10 07:45:00|3222.54|3221.94|3222.04|3221.44|3223.04|3222.44|3221.29|3220.69|1659
1591775400000|2020-06-10 07:50:00|3222.16|3221.56|3222.54|3221.94|3223.79|3223.19|3222.04|3221.44|1787
1591775700000|2020-06-10 07:55:00|3222.79|3222.19|3223.79|3223.19|3224.29|3223.69|3222.79|3222.19|1173
1591776000000|2020-06-10 08:00:00|3223.54|3222.94|3219.91|3219.31|3223.79|3223.19|3219.79|3219.19|2155
1591776300000|2020-06-10 08:05:00|3219.79|3219.19|3220.04|3219.44|3220.54|3219.94|3218.54|3217.94|1799
1591776600000|2020-06-10 08:10:00|3219.79|3219.19|3221.54|3220.94|3221.79|3221.19|3218.54|3217.94|1431
1591776900000|2020-06-10 08:15:00|3221.29|3220.69|3223.16|3222.56|3224.29|3223.69|3221.29|3220.69|1928
1591777200000|2020-06-10 08:20:00|3223.04|3222.44|3221.54|3220.94|3223.29|3222.69|3220.54|3219.94|1300
1591777500000|2020-06-10 08:25:00|3221.79|3221.19|3223.04|3222.44|3224.79|3224.19|3220.79|3220.19|1785
1591777800000|2020-06-10 08:30:00|3222.79|3222.19|3224.29|3223.69|3224.29|3223.69|3221.54|3220.94|1585
1591778100000|2020-06-10 08:35:00|3224.04|3223.44|3223.54|3222.94|3224.79|3224.19|3222.79|3222.19|1306
1591778400000|2020-06-10 08:40:00|3223.29|3222.69|3221.29|3220.69|3223.29|3222.69|3221.29|3220.69|1221
1591778700000|2020-06-10 08:45:00|3221.54|3220.94|3219.29|3218.69|3221.54|3220.94|3219.29|3218.69|1576
1591779000000|2020-06-10 08:50:00|3219.54|3218.94|3218.29|3217.69|3219.79|3219.19|3217.54|3216.94|1702
1591779300000|2020-06-10 08:55:00|3218.41|3217.81|3214.79|3214.19|3218.41|3217.81|3213.79|3213.19|3848
1591779600000|2020-06-10 09:00:00|3214.54|3213.94|3202.79|3202.19|3214.54|3213.94|3201.54|3200.94|10973
1591779900000|2020-06-10 09:05:00|3202.91|3202.31|3207.29|3206.69|3208.29|3207.69|3202.79|3202.19|5066
1591780200000|2020-06-10 09:10:00|3207.41|3206.81|3208.54|3207.94|3209.54|3208.94|3207.04|3206.44|2382
1591780500000|2020-06-10 09:15:00|3208.41|3207.81|3204.04|3203.44|3209.79|3209.19|3204.04|3203.44|2660
1591780800000|2020-06-10 09:20:00|3203.79|3203.19|3206.79|3206.19|3208.54|3207.94|3203.79|3203.19|2332
1591781100000|2020-06-10 09:25:00|3206.54|3205.94|3205.54|3204.94|3206.79|3206.19|3202.79|3202.19|2622
1591781400000|2020-06-10 09:30:00|3205.29|3204.69|3208.29|3207.69|3208.79|3208.19|3204.79|3204.19|2398
1591781700000|2020-06-10 09:35:00|3208.41|3207.81|3207.79|3207.19|3208.54|3207.94|3206.04|3205.44|1655
1591782000000|2020-06-10 09:40:00|3208.04|3207.44|3209.04|3208.44|3209.29|3208.69|3205.29|3204.69|2019
1591782300000|2020-06-10 09:45:00|3208.79|3208.19|3204.54|3203.94|3209.04|3208.44|3203.54|3202.94|2753
1591782600000|2020-06-10 09:50:00|3205.04|3204.44|3207.04|3206.44|3207.16|3206.56|3204.79|3204.19|2059
1591782900000|2020-06-10 09:55:00|3207.29|3206.69|3205.91|3205.31|3207.29|3206.69|3205.04|3204.44|1708
1591783200000|2020-06-10 10:00:00|3206.04|3205.44|3203.04|3202.44|3206.29|3205.69|3202.79|3202.19|2158
1591783500000|2020-06-10 10:05:00|3203.29|3202.69|3198.54|3197.94|3203.79|3203.19|3198.29|3197.69|4210
1591783800000|2020-06-10 10:10:00|3198.79|3198.19|3197.54|3196.94|3200.54|3199.94|3196.79|3196.19|4045
1591784100000|2020-06-10 10:15:00|3197.04|3196.44|3198.54|3197.94|3201.04|3200.44|3195.54|3194.94|4106
1591784400000|2020-06-10 10:20:00|3198.29|3197.69|3200.79|3200.19|3201.54|3200.94|3198.29|3197.69|2172
1591784700000|2020-06-10 10:25:00|3201.04|3200.44|3200.79|3200.19|3202.29|3201.69|3199.79|3199.19|2458
1591785000000|2020-06-10 10:30:00|3201.04|3200.44|3202.29|3201.69|3202.79|3202.19|3200.79|3200.19|3119
1591785300000|2020-06-10 10:35:00|3202.16|3201.56|3205.29|3204.69|3205.29|3204.69|3201.79|3201.19|1987
1591785600000|2020-06-10 10:40:00|3205.04|3204.44|3206.79|3206.19|3206.79|3206.19|3204.79|3204.19|3867
1591785900000|2020-06-10 10:45:00|3207.04|3206.44|3207.29|3206.69|3209.04|3208.44|3206.04|3205.44|2902
1591786200000|2020-06-10 10:50:00|3207.04|3206.44|3209.79|3209.19|3211.04|3210.44|3207.04|3206.44|2895
1591786500000|2020-06-10 10:55:00|3210.04|3209.44|3208.79|3208.19|3210.04|3209.44|3208.04|3207.44|2193
1591786800000|2020-06-10 11:00:00|3208.66|3208.06|3209.41|3208.81|3210.79|3210.19|3208.04|3207.44|2216
1591787100000|2020-06-10 11:05:00|3209.29|3208.69|3209.79|3209.19|3210.79|3210.19|3208.79|3208.19|1719
1591787400000|2020-06-10 11:10:00|3209.66|3209.06|3210.04|3209.44|3210.79|3210.19|3207.91|3207.31|1591
1591787700000|2020-06-10 11:15:00|3210.29|3209.69|3211.04|3210.44|3211.79|3211.19|3209.79|3209.19|2788
1591788000000|2020-06-10 11:20:00|3211.29|3210.69|3211.29|3210.69|3211.79|3211.19|3209.04|3208.44|3560
1591788300000|2020-06-10 11:25:00|3211.54|3210.94|3206.91|3206.31|3214.04|3213.44|3206.04|3205.44|5864
1591788600000|2020-06-10 11:30:00|3206.79|3206.19|3208.54|3207.94|3209.29|3208.69|3206.79|3206.19|1803
1591788900000|2020-06-10 11:35:00|3208.29|3207.69|3211.79|3211.19|3212.04|3211.44|3208.29|3207.69|2330
1591789200000|2020-06-10 11:40:00|3212.04|3211.44|3210.04|3209.44|3212.04|3211.44|3209.41|3208.81|1711
1591789500000|2020-06-10 11:45:00|3209.79|3209.19|3212.29|3211.69|3212.29|3211.69|3209.29|3208.69|1971
1591789800000|2020-06-10 11:50:00|3212.04|3211.44|3212.04|3211.44|3212.41|3211.81|3211.04|3210.44|1926
1591790100000|2020-06-10 11:55:00|3212.54|3211.94|3217.04|3216.44|3218.16|3217.56|3212.54|3211.94|6003
1591790400000|2020-06-10 12:00:00|3216.79|3216.19|3217.29|3216.69|3218.04|3217.44|3215.54|3214.94|5073
1591790700000|2020-06-10 12:05:00|3217.54|3216.94|3216.79|3216.19|3219.66|3219.06|3216.54|3215.94|8700
1591791000000|2020-06-10 12:10:00|3216.54|3215.94|3217.79|3217.19|3220.04|3219.44|3216.54|3215.94|5403
1591791300000|2020-06-10 12:15:00|3218.04|3217.44|3218.04|3217.44|3218.79|3218.19|3216.79|3216.19|5652
1591791600000|2020-06-10 12:20:00|3217.91|3217.31|3216.29|3215.69|3218.79|3218.19|3216.04|3215.44|4815
1591791900000|2020-06-10 12:25:00|3216.54|3215.94|3216.79|3216.19|3219.29|3218.69|3215.54|3214.94|3954
1591792200000|2020-06-10 12:30:00|3217.04|3216.44|3217.29|3216.69|3219.29|3218.69|3216.41|3215.81|4317
1591792500000|2020-06-10 12:35:00|3217.54|3216.94|3215.79|3215.19|3218.29|3217.69|3215.54|3214.94|4045
1591792800000|2020-06-10 12:40:00|3216.04|3215.44|3216.29|3215.69|3216.79|3216.19|3215.04|3214.44|3984
1591793100000|2020-06-10 12:45:00|3216.54|3215.94|3218.29|3217.69|3218.29|3217.69|3215.54|3214.94|4078
1591793400000|2020-06-10 12:50:00|3218.54|3217.94|3219.79|3219.19|3221.04|3220.44|3218.29|3217.69|6741
1591793700000|2020-06-10 12:55:00|3220.04|3219.44|3219.54|3218.94|3220.79|3220.19|3218.54|3217.94|4038
1591794000000|2020-06-10 13:00:00|3219.04|3218.44|3217.29|3216.69|3221.29|3220.69|3216.54|3215.94|5420
1591794300000|2020-06-10 13:05:00|3217.54|3216.94|3217.04|3216.44|3219.04|3218.44|3216.79|3216.19|3613
1591794600000|2020-06-10 13:10:00|3217.29|3216.69|3216.79|3216.19|3217.54|3216.94|3216.04|3215.44|2645
1591794900000|2020-06-10 13:15:00|3216.54|3215.94|3213.54|3212.94|3217.04|3216.44|3213.04|3212.44|4863
1591795200000|2020-06-10 13:20:00|3213.29|3212.69|3213.29|3212.69|3214.54|3213.94|3211.54|3210.94|5011
1591795500000|2020-06-10 13:25:00|3213.04|3212.44|3214.04|3213.44|3215.04|3214.44|3212.79|3212.19|7503
1591795800000|2020-06-10 13:30:00|3213.94|3213.54|3208.69|3208.29|3217.69|3217.29|3208.69|3208.29|39352
1591796100000|2020-06-10 13:35:00|3208.94|3208.54|3209.94|3209.54|3211.69|3211.29|3206.19|3205.79|26394
1591796400000|2020-06-10 13:40:00|3209.44|3209.04|3204.94|3204.54|3211.19|3210.79|3202.69|3202.29|25487
1591796700000|2020-06-10 13:45:00|3205.19|3204.79|3204.94|3204.54|3206.94|3206.54|3202.19|3201.79|23906
1591797000000|2020-06-10 13:50:00|3205.19|3204.79|3198.19|3197.79|3205.94|3205.54|3198.19|3197.79|25480
1591797300000|2020-06-10 13:55:00|3198.44|3198.04|3202.69|3202.29|3202.94|3202.54|3195.94|3195.54|32238
1591797600000|2020-06-10 14:00:00|3202.94|3202.54|3201.94|3201.54|3205.69|3205.29|3201.44|3201.04|18275
1591797900000|2020-06-10 14:05:00|3201.69|3201.29|3204.44|3204.04|3204.69|3204.29|3200.19|3199.79|14193
1591798200000|2020-06-10 14:10:00|3204.19|3203.79|3192.94|3192.54|3204.19|3203.79|3191.44|3191.04|29000
1591798500000|2020-06-10 14:15:00|3192.69|3192.29|3188.19|3187.79|3196.19|3195.79|3187.94|3187.54|40377
1591798800000|2020-06-10 14:20:00|3187.94|3187.54|3189.21|3188.81|3189.46|3189.06|3185.71|3185.31|30155
1591799100000|2020-06-10 14:25:00|3189.46|3189.06|3189.46|3189.06|3193.21|3192.81|3187.46|3187.06|28672
1591799400000|2020-06-10 14:30:00|3189.71|3189.31|3195.46|3195.06|3195.71|3195.31|3187.46|3187.06|24795
1591799700000|2020-06-10 14:35:00|3195.71|3195.31|3198.21|3197.81|3198.21|3197.81|3194.71|3194.31|15303
1591800000000|2020-06-10 14:40:00|3198.46|3198.06|3194.71|3194.31|3199.46|3199.06|3194.46|3194.06|16157
1591800300000|2020-06-10 14:45:00|3194.96|3194.56|3192.46|3192.06|3197.71|3197.31|3192.46|3192.06|15767
1591800600000|2020-06-10 14:50:00|3193.21|3192.81|3185.21|3184.81|3194.21|3193.81|3184.96|3184.56|20630
1591800900000|2020-06-10 14:55:00|3185.46|3185.06|3186.21|3185.81|3186.71|3186.31|3181.71|3181.31|28048
1591801200000|2020-06-10 15:00:00|3185.96|3185.56|3190.46|3190.06|3190.96|3190.56|3184.96|3184.56|22292
1591801500000|2020-06-10 15:05:00|3190.21|3189.81|3192.21|3191.81|3196.21|3195.81|3190.21|3189.81|17862
1591801800000|2020-06-10 15:10:00|3192.46|3192.06|3195.21|3194.81|3195.21|3194.81|3190.46|3190.06|14729
1591802100000|2020-06-10 15:15:00|3195.46|3195.06|3197.96|3197.56|3197.96|3197.56|3194.46|3194.06|16650
1591802400000|2020-06-10 15:20:00|3197.71|3197.31|3195.21|3194.81|3198.46|3198.06|3194.96|3194.56|11515
1591802700000|2020-06-10 15:25:00|3194.96|3194.56|3195.71|3195.31|3198.21|3197.81|3194.96|3194.56|13081
1591803000000|2020-06-10 15:30:00|3195.96|3195.56|3192.21|3191.81|3196.46|3196.06|3192.21|3191.81|15181
1591803300000|2020-06-10 15:35:00|3191.96|3191.56|3197.46|3197.06|3197.46|3197.06|3188.46|3188.06|20317
1591803600000|2020-06-10 15:40:00|3197.21|3196.81|3196.96|3196.56|3200.71|3200.31|3195.71|3195.31|18067
1591803900000|2020-06-10 15:45:00|3197.46|3197.06|3195.21|3194.81|3198.21|3197.81|3193.71|3193.31|10264
1591804200000|2020-06-10 15:50:00|3195.46|3195.06|3198.71|3198.31|3199.46|3199.06|3194.96|3194.56|9400
1591804500000|2020-06-10 15:55:00|3198.21|3197.81|3196.46|3196.06|3198.21|3197.81|3194.96|3194.56|6486
1591804800000|2020-06-10 16:00:00|3196.71|3196.31|3198.46|3198.06|3199.46|3199.06|3194.71|3194.31|11029
1591805100000|2020-06-10 16:05:00|3198.21|3197.81|3195.46|3195.06|3198.46|3198.06|3193.21|3192.81|11241
1591805400000|2020-06-10 16:10:00|3195.71|3195.31|3197.21|3196.81|3198.71|3198.31|3195.46|3195.06|8223
1591805700000|2020-06-10 16:15:00|3196.96|3196.56|3201.96|3201.56|3201.96|3201.56|3196.46|3196.06|12105
1591806000000|2020-06-10 16:20:00|3201.71|3201.31|3203.96|3203.56|3204.21|3203.81|3201.46|3201.06|10375
1591806300000|2020-06-10 16:25:00|3204.21|3203.81|3202.46|3202.06|3204.21|3203.81|3202.21|3201.81|6432
1591806600000|2020-06-10 16:30:00|3202.21|3201.81|3200.46|3200.06|3202.96|3202.56|3200.21|3199.81|7564
1591806900000|2020-06-10 16:35:00|3200.21|3199.81|3200.46|3200.06|3200.96|3200.56|3198.96|3198.56|5515
1591807200000|2020-06-10 16:40:00|3200.21|3199.81|3200.71|3200.31|3201.71|3201.31|3199.46|3199.06|6573
1591807500000|2020-06-10 16:45:00|3200.96|3200.56|3199.46|3199.06|3201.21|3200.81|3199.21|3198.81|4741
1591807800000|2020-06-10 16:50:00|3199.21|3198.81|3200.46|3200.06|3201.21|3200.81|3199.21|3198.81|3843
1591808100000|2020-06-10 16:55:00|3200.96|3200.56|3201.21|3200.81|3202.46|3202.06|3200.96|3200.56|5644
1591808400000|2020-06-10 17:00:00|3201.46|3201.06|3199.21|3198.81|3201.46|3201.06|3197.21|3196.81|8219
1591808700000|2020-06-10 17:05:00|3199.46|3199.06|3203.99|3203.59|3203.99|3203.59|3199.21|3198.81|7917
1591809000000|2020-06-10 17:10:00|3203.74|3203.34|3201.49|3201.09|3203.74|3203.34|3200.49|3200.09|6132
1591809300000|2020-06-10 17:15:00|3201.74|3201.34|3203.24|3202.84|3204.49|3204.09|3201.74|3201.34|5363
1591809600000|2020-06-10 17:20:00|3202.99|3202.59|3202.49|3202.09|3203.49|3203.09|3201.99|3201.59|4770
1591809900000|2020-06-10 17:25:00|3202.74|3202.34|3200.24|3199.84|3202.99|3202.59|3200.24|3199.84|6815
1591810200000|2020-06-10 17:30:00|3200.99|3200.59|3201.99|3201.59|3203.24|3202.84|3200.74|3200.34|9243
1591810500000|2020-06-10 17:35:00|3201.74|3201.34|3200.49|3200.09|3202.24|3201.84|3200.24|3199.84|5742
1591810800000|2020-06-10 17:40:00|3200.74|3200.34|3200.24|3199.84|3202.74|3202.34|3199.74|3199.34|7090
1591811100000|2020-06-10 17:45:00|3200.49|3200.09|3202.49|3202.09|3202.74|3202.34|3200.49|3200.09|6677
1591811400000|2020-06-10 17:50:00|3202.24|3201.84|3201.24|3200.84|3202.74|3202.34|3200.74|3200.34|8682
1591811700000|2020-06-10 17:55:00|3200.99|3200.59|3198.86|3198.46|3201.49|3201.09|3198.24|3197.84|6481
1591812000000|2020-06-10 18:00:00|3198.99|3198.59|3214.99|3214.59|3217.99|3217.59|3189.61|3189.21|62605
1591812300000|2020-06-10 18:05:00|3215.49|3215.09|3210.99|3210.59|3220.24|3219.84|3210.74|3210.34|37100
1591812600000|2020-06-10 18:10:00|3211.24|3210.84|3217.49|3217.09|3217.74|3217.34|3211.24|3210.84|16899
1591812900000|2020-06-10 18:15:00|3217.74|3217.34|3221.24|3220.84|3223.24|3222.84|3216.49|3216.09|24997
1591813200000|2020-06-10 18:20:00|3220.99|3220.59|3217.49|3217.09|3222.49|3222.09|3215.49|3215.09|22169
1591813500000|2020-06-10 18:25:00|3217.24|3216.84|3220.24|3219.84|3220.74|3220.34|3216.99|3216.59|11858
1591813800000|2020-06-10 18:30:00|3220.49|3220.09|3210.74|3210.34|3220.99|3220.59|3210.49|3210.09|20464
1591814100000|2020-06-10 18:35:00|3210.49|3210.09|3206.49|3206.09|3214.74|3214.34|3206.49|3206.09|24969
1591814400000|2020-06-10 18:40:00|3206.24|3205.84|3209.49|3209.09|3210.49|3210.09|3195.74|3195.34|42308
1591814700000|2020-06-10 18:45:00|3209.11|3208.71|3201.24|3200.84|3211.99|3211.59|3201.24|3200.84|29078
1591815000000|2020-06-10 18:50:00|3200.99|3200.59|3193.74|3193.34|3205.24|3204.84|3189.74|3189.34|43569
1591815300000|2020-06-10 18:55:00|3192.99|3192.59|3198.74|3198.34|3199.99|3199.59|3190.99|3190.59|29542
1591815600000|2020-06-10 19:00:00|3198.49|3198.09|3190.49|3190.09|3198.99|3198.59|3188.24|3187.84|34135
1591815900000|2020-06-10 19:05:00|3190.74|3190.34|3202.74|3202.34|3205.24|3204.84|3190.74|3190.34|32951
1591816200000|2020-06-10 19:10:00|3203.49|3203.09|3205.24|3204.84|3207.99|3207.59|3200.49|3200.09|22584
1591816500000|2020-06-10 19:15:00|3204.99|3204.59|3204.99|3204.59|3206.49|3206.09|3199.86|3199.46|13599
1591816800000|2020-06-10 19:20:00|3205.24|3204.84|3201.77|3201.37|3205.24|3204.84|3199.74|3199.34|15120
1591817100000|2020-06-10 19:25:00|3202.02|3201.62|3213.02|3212.62|3214.02|3213.62|3198.52|3198.12|32522
1591817400000|2020-06-10 19:30:00|3213.27|3212.87|3209.02|3208.62|3214.39|3213.99|3207.77|3207.37|23520
1591817700000|2020-06-10 19:35:00|3208.77|3208.37|3208.77|3208.37|3209.27|3208.87|3203.77|3203.37|23469
1591818000000|2020-06-10 19:40:00|3208.02|3207.62|3205.77|3205.37|3209.02|3208.62|3204.27|3203.87|19020
1591818300000|2020-06-10 19:45:00|3205.52|3205.12|3198.77|3198.37|3206.27|3205.87|3193.77|3193.37|31754
1591818600000|2020-06-10 19:50:00|3197.52|3197.12|3198.77|3198.37|3203.27|3202.87|3196.02|3195.62|31231
1591818900000|2020-06-10 19:55:00|3198.52|3198.12|3189.52|3189.12|3199.52|3199.12|3188.27|3187.87|64666
1591819200000|2020-06-10 20:00:00|3189.15|3188.75|3183|3182.4|3192.25|3191.65|3182.5|3181.9|46541
1591819500000|2020-06-10 20:05:00|3182.75|3182.15|3184.75|3184.15|3185|3184.4|3182.75|3182.15|10682
1591819800000|2020-06-10 20:10:00|3184.25|3183.65|3188.44|3186.94|3188.75|3188.15|3183.25|3182.65|13014
1591820100000|2020-06-10 20:15:00|3188.41|3186.91|3188.41|3186.91|3189|3187.5|3188.34|3186.84|7
1591820400000|2020-06-10 20:20:00|3188.38|3186.88|3188.27|3186.77|3188.38|3186.88|3188.05|3186.55|0
1591820700000|2020-06-10 20:25:00|3188.2|3186.7|3187.15|3185.65|3188.27|3186.77|3187.15|3185.65|0
1591821000000|2020-06-10 20:30:00|3185.62|3185.02|3185.12|3184.52|3186.62|3186.02|3183.87|3183.27|3579
1591821300000|2020-06-10 20:35:00|3185.37|3184.77|3188.12|3187.52|3188.87|3188.27|3185.12|3184.52|1437
1591821600000|2020-06-10 20:40:00|3188.37|3187.77|3188.37|3187.77|3189.37|3188.77|3186.87|3186.27|1301
1591821900000|2020-06-10 20:45:00|3188.12|3187.52|3187.62|3187.02|3188.62|3188.02|3187.37|3186.77|712
1591822200000|2020-06-10 20:50:00|3187.37|3186.77|3187.37|3186.77|3188.37|3187.77|3186.37|3185.77|1000
1591822500000|2020-06-10 20:55:00|3188.12|3187.52|3186.53|3185.03|3188.12|3187.52|3185.62|3185.02|1435
1591822800000|2020-06-10 21:00:00|3186.57|3185.07|3186.93|3185.43|3187|3185.5|3186.42|3184.92|0
1591823100000|2020-06-10 21:05:00|3186.9|3185.4|3187.29|3185.79|3187.33|3185.83|3186.9|3185.4|0
1591823400000|2020-06-10 21:10:00|3187.25|3185.75|3187.4|3185.9|3187.4|3185.9|3186.86|3185.36|0
1591823700000|2020-06-10 21:15:00|3187.29|3185.79|3187.07|3185.57|3187.4|3185.9|3187.07|3185.57|0
1591824000000|2020-06-10 21:20:00|3186.79|3185.29|3186.96|3185.46|3187.15|3185.65|3186.46|3184.96|0
1591824300000|2020-06-10 21:25:00|3186.83|3185.33|3186.57|3185.07|3187|3185.5|3186.57|3185.07|0
1591824600000|2020-06-10 21:30:00|3186.53|3185.03|3186.64|3185.14|3186.93|3185.43|3186.5|3185|0
1591824900000|2020-06-10 21:35:00|3186.75|3185.25|3186.39|3184.89|3186.75|3185.25|3186.31|3184.81|0
1591825200000|2020-06-10 21:40:00|3186.57|3185.07|3186.1|3184.6|3186.75|3185.25|3186.1|3184.6|0
1591825500000|2020-06-10 21:45:00|3186.06|3184.56|3185.77|3184.27|3186.17|3184.67|3185.73|3184.23|0
1591825800000|2020-06-10 21:50:00|3185.73|3184.23|3186.1|3184.6|3186.13|3184.63|3185.7|3184.2|0
1591826100000|2020-06-10 21:55:00|3185.95|3184.45|3185.8|3184.3|3186.1|3184.6|3185.59|3184.09|0
1591826400000|2020-06-10 22:00:00|3185.87|3185.27|3188.5|3187.9|3189|3188.4|3184|3183.4|2564
1591826700000|2020-06-10 22:05:00|3188.62|3188.02|3189.25|3188.65|3190.75|3190.15|3188.25|3187.65|1461
1591827000000|2020-06-10 22:10:00|3189|3188.4|3188|3187.4|3190|3189.4|3187.75|3187.15|929
1591827300000|2020-06-10 22:15:00|3188.12|3187.52|3187.25|3186.65|3189.75|3189.15|3186.75|3186.15|1125
1591827600000|2020-06-10 22:20:00|3187.5|3186.9|3183.75|3183.15|3188|3187.4|3183.5|3182.9|1675
1591827900000|2020-06-10 22:25:00|3183.5|3182.9|3172.5|3171.9|3183.5|3182.9|3170.25|3169.65|7554
1591828200000|2020-06-10 22:30:00|3173.25|3172.65|3174.37|3173.77|3175|3174.4|3171.25|3170.65|2168
1591828500000|2020-06-10 22:35:00|3174.5|3173.9|3174|3173.4|3174.5|3173.9|3171.62|3171.02|1865
1591828800000|2020-06-10 22:40:00|3174.25|3173.65|3172.75|3172.15|3174.5|3173.9|3172|3171.4|1438
1591829100000|2020-06-10 22:45:00|3172.87|3172.27|3175.75|3175.15|3176.25|3175.65|3172.75|3172.15|1198
1591829400000|2020-06-10 22:50:00|3175.25|3174.65|3175.75|3175.15|3175.75|3175.15|3173.75|3173.15|622
1591829700000|2020-06-10 22:55:00|3175.5|3174.9|3172.75|3172.15|3175.5|3174.9|3172.75|3172.15|991
1591830000000|2020-06-10 23:00:00|3172.62|3172.02|3176.25|3175.65|3177|3176.4|3172|3171.4|1648
1591830300000|2020-06-10 23:05:00|3176|3175.4|3174.75|3174.15|3176.75|3176.15|3174.75|3174.15|946
1591830600000|2020-06-10 23:10:00|3174.5|3173.9|3176|3175.4|3177|3176.4|3174|3173.4|711
1591830900000|2020-06-10 23:15:00|3176.25|3175.65|3171.5|3170.9|3176.25|3175.65|3171.5|3170.9|787
1591831200000|2020-06-10 23:20:00|3171.25|3170.65|3168|3167.4|3171.25|3170.65|3165.5|3164.9|4354
1591831500000|2020-06-10 23:25:00|3167.87|3167.27|3167.25|3166.65|3169.25|3168.65|3164.62|3164.02|2561
1591831800000|2020-06-10 23:30:00|3167.5|3166.9|3166.5|3165.9|3167.75|3167.15|3164.25|3163.65|2253
1591832100000|2020-06-10 23:35:00|3166.62|3166.02|3166.75|3166.15|3168.25|3167.65|3165.75|3165.15|1479
1591832400000|2020-06-10 23:40:00|3166.5|3165.9|3168|3167.4|3168.75|3168.15|3166.25|3165.65|839
1591832700000|2020-06-10 23:45:00|3167.75|3167.15|3170|3169.4|3171|3170.4|3167.62|3167.02|1799
1591833000000|2020-06-10 23:50:00|3170.25|3169.65|3168.75|3168.15|3170.25|3169.65|3167.25|3166.65|1186
1591833300000|2020-06-10 23:55:00|3169|3168.4|3167|3166.4|3169|3168.4|3165.25|3164.65|2274
1591833600000|2020-06-11 00:00:00|3167.25|3166.65|3171.5|3170.9|3172.75|3172.15|3165.5|3164.9|4046
1591833900000|2020-06-11 00:05:00|3171.25|3170.65|3171.75|3171.15|3172.5|3171.9|3168.87|3168.27|2633
1591834200000|2020-06-11 00:10:00|3171.5|3170.9|3172|3171.4|3173.5|3172.9|3170|3169.4|2374
1591834500000|2020-06-11 00:15:00|3171.5|3170.9|3177|3176.4|3177.5|3176.9|3171|3170.4|2516
1591834800000|2020-06-11 00:20:00|3176.87|3176.27|3178.25|3177.65|3178.5|3177.9|3176.25|3175.65|1599
1591835100000|2020-06-11 00:25:00|3178|3177.4|3178|3177.4|3178.5|3177.9|3176.5|3175.9|1293
1591835400000|2020-06-11 00:30:00|3178.25|3177.65|3176|3175.4|3179|3178.4|3175.75|3175.15|1720
1591835700000|2020-06-11 00:35:00|3175.75|3175.15|3175|3174.4|3176.75|3176.15|3175|3174.4|1113
1591836000000|2020-06-11 00:40:00|3175.12|3174.52|3177|3176.4|3177.25|3176.65|3174.5|3173.9|1199
1591836300000|2020-06-11 00:45:00|3177.25|3176.65|3176.37|3175.77|3177.25|3176.65|3174.25|3173.65|1792
1591836600000|2020-06-11 00:50:00|3176.25|3175.65|3174.5|3173.9|3176.5|3175.9|3174.25|3173.65|779
1591836900000|2020-06-11 00:55:00|3174.25|3173.65|3175.5|3174.9|3176.25|3175.65|3173|3172.4|1075
1591837200000|2020-06-11 01:00:00|3176|3175.4|3179.87|3179.27|3180.75|3180.15|3175.75|3175.15|2242
1591837500000|2020-06-11 01:05:00|3179.75|3179.15|3181.25|3180.65|3183|3182.4|3179.75|3179.15|2364
1591837800000|2020-06-11 01:10:00|3181.37|3180.77|3181|3180.4|3182.25|3181.65|3180.37|3179.77|1200
1591838100000|2020-06-11 01:15:00|3181.25|3180.65|3178.5|3177.9|3181.75|3181.15|3178|3177.4|1884
1591838400000|2020-06-11 01:20:00|3179.25|3178.65|3178.5|3177.9|3180|3179.4|3178|3177.4|1116
1591838700000|2020-06-11 01:25:00|3178.25|3177.65|3179|3178.4|3180|3179.4|3178|3177.4|636
1591839000000|2020-06-11 01:30:00|3178.87|3178.27|3178.5|3177.9|3179.75|3179.15|3177.75|3177.15|1413
1591839300000|2020-06-11 01:35:00|3178.75|3178.15|3179.25|3178.65|3181.5|3180.9|3178.25|3177.65|1183
1591839600000|2020-06-11 01:40:00|3179|3178.4|3181.37|3180.77|3181.5|3180.9|3178.75|3178.15|916
1591839900000|2020-06-11 01:45:00|3181.25|3180.65|3179|3178.4|3181.75|3181.15|3178.75|3178.15|1615
1591840200000|2020-06-11 01:50:00|3178.75|3178.15|3175.5|3174.9|3178.75|3178.15|3174|3173.4|2690
1591840500000|2020-06-11 01:55:00|3175.75|3175.15|3176|3175.4|3177|3176.4|3174.75|3174.15|1022
1591840800000|2020-06-11 02:00:00|3175.75|3175.15|3174.75|3174.15|3176|3175.4|3173.75|3173.15|977
1591841100000|2020-06-11 02:05:00|3175|3174.4|3174.25|3173.65|3176.25|3175.65|3174.25|3173.65|1311
1591841400000|2020-06-11 02:10:00|3174.5|3173.9|3176.37|3175.77|3176.37|3175.77|3174.25|3173.65|677
1591841700000|2020-06-11 02:15:00|3176.25|3175.65|3176.62|3176.02|3177.25|3176.65|3176|3175.4|682
1591842000000|2020-06-11 02:20:00|3176.75|3176.15|3177.25|3176.65|3177.5|3176.9|3176.5|3175.9|679
1591842300000|2020-06-11 02:25:00|3177|3176.4|3177.87|3177.27|3178|3177.4|3177|3176.4|372
1591842600000|2020-06-11 02:30:00|3178|3177.4|3174.5|3173.9|3178.25|3177.65|3174|3173.4|723
1591842900000|2020-06-11 02:35:00|3174.75|3174.15|3174.5|3173.9|3175|3174.4|3173.75|3173.15|550
1591843200000|2020-06-11 02:40:00|3174.62|3174.02|3175.75|3175.15|3176.25|3175.65|3174.5|3173.9|587
1591843500000|2020-06-11 02:45:00|3176|3175.4|3175.5|3174.9|3177.5|3176.9|3175.5|3174.9|537
1591843800000|2020-06-11 02:50:00|3175.62|3175.02|3171.5|3170.9|3176.25|3175.65|3170.5|3169.9|1878
1591844100000|2020-06-11 02:55:00|3171.62|3171.02|3171.5|3170.9|3171.75|3171.15|3170.75|3170.15|635
1591844400000|2020-06-11 03:00:00|3171.62|3171.02|3171.5|3170.9|3172|3171.4|3171.25|3170.65|474
1591844700000|2020-06-11 03:05:00|3171.25|3170.65|3169.12|3168.52|3171.25|3170.65|3167.25|3166.65|1835
1591845000000|2020-06-11 03:10:00|3169|3168.4|3169.5|3168.9|3169.75|3169.15|3168.75|3168.15|595
1591845300000|2020-06-11 03:15:00|3169.62|3169.02|3170|3169.4|3170.5|3169.9|3168.87|3168.27|618
1591845600000|2020-06-11 03:20:00|3170.12|3169.52|3169.75|3169.15|3170.75|3170.15|3169|3168.4|461
1591845900000|2020-06-11 03:25:00|3170|3169.4|3167|3166.4|3170|3169.4|3166.5|3165.9|1047
1591846200000|2020-06-11 03:30:00|3167.12|3166.52|3167.5|3166.9|3168.75|3168.15|3166.75|3166.15|1469
1591846500000|2020-06-11 03:35:00|3167.25|3166.65|3163.75|3163.15|3168.75|3168.15|3163.75|3163.15|2141
1591846800000|2020-06-11 03:40:00|3164.25|3163.65|3162|3161.4|3164.37|3163.77|3161.25|3160.65|2931
1591847100000|2020-06-11 03:45:00|3161.75|3161.15|3158.25|3157.65|3162|3161.4|3156.62|3156.02|4591
1591847400000|2020-06-11 03:50:00|3158|3157.4|3160.75|3160.15|3160.75|3160.15|3156|3155.4|2616
1591847700000|2020-06-11 03:55:00|3160.5|3159.9|3156.75|3156.15|3160.62|3160.02|3156.25|3155.65|1678
1591848000000|2020-06-11 04:00:00|3156.25|3155.65|3158.5|3157.9|3159.5|3158.9|3156.25|3155.65|2014
1591848300000|2020-06-11 04:05:00|3158|3157.4|3152.75|3152.15|3158.87|3158.27|3150.5|3149.9|6176
1591848600000|2020-06-11 04:10:00|3153|3152.4|3151.75|3151.15|3153.87|3153.27|3150.75|3150.15|2614
1591848900000|2020-06-11 04:15:00|3151.62|3151.02|3153.75|3153.15|3154.5|3153.9|3150.75|3150.15|2070
1591849200000|2020-06-11 04:20:00|3153.5|3152.9|3154|3153.4|3155.25|3154.65|3152.75|3152.15|1619
1591849500000|2020-06-11 04:25:00|3153.75|3153.15|3155|3154.4|3155.5|3154.9|3153.75|3153.15|1256
1591849800000|2020-06-11 04:30:00|3155.25|3154.65|3155.5|3154.9|3156.25|3155.65|3154.25|3153.65|1732
1591850100000|2020-06-11 04:35:00|3155.75|3155.15|3158.5|3157.9|3158.75|3158.15|3154.25|3153.65|1460
1591850400000|2020-06-11 04:40:00|3158.75|3158.15|3159.25|3158.65|3160.75|3160.15|3158|3157.4|1944
1591850700000|2020-06-11 04:45:00|3159|3158.4|3157.12|3156.52|3160.5|3159.9|3156.5|3155.9|1600
1591851000000|2020-06-11 04:50:00|3157.25|3156.65|3153.5|3152.9|3157.5|3156.9|3152.75|3152.15|2022
1591851300000|2020-06-11 04:55:00|3153.25|3152.65|3154.75|3154.15|3158|3157.4|3152.75|3152.15|2284
1591851600000|2020-06-11 05:00:00|3154.87|3154.27|3152|3151.4|3156.75|3156.15|3151.75|3151.15|1716
1591851900000|2020-06-11 05:05:00|3151.5|3150.9|3149.75|3149.15|3152.25|3151.65|3147.75|3147.15|3778
1591852200000|2020-06-11 05:10:00|3150|3149.4|3146|3145.4|3150.25|3149.65|3143.75|3143.15|6813
1591852500000|2020-06-11 05:15:00|3146.12|3145.52|3141.25|3140.65|3147.5|3146.9|3141|3140.4|3700
1591852800000|2020-06-11 05:20:00|3140.75|3140.15|3144|3143.4|3145.25|3144.65|3140.5|3139.9|3584
1591853100000|2020-06-11 05:25:00|3143.75|3143.15|3146.75|3146.15|3147.25|3146.65|3143.25|3142.65|2827
1591853400000|2020-06-11 05:30:00|3147|3146.4|3144.5|3143.9|3147.5|3146.9|3144.5|3143.9|1769
1591853700000|2020-06-11 05:35:00|3144.75|3144.15|3145.5|3144.9|3147|3146.4|3142.62|3142.02|2053
1591854000000|2020-06-11 05:40:00|3145.37|3144.77|3140.75|3140.15|3145.5|3144.9|3140.5|3139.9|2122
1591854300000|2020-06-11 05:45:00|3141|3140.4|3142.25|3141.65|3143.5|3142.9|3140.75|3140.15|2753
1591854600000|2020-06-11 05:50:00|3142.12|3141.52|3143.75|3143.15|3144.25|3143.65|3141.75|3141.15|2705
1591854900000|2020-06-11 05:55:00|3143.87|3143.27|3143.12|3142.52|3145.5|3144.9|3142.75|3142.15|1892
1591855200000|2020-06-11 06:00:00|3143.25|3142.65|3143.25|3142.65|3145.5|3144.9|3140.25|3139.65|7022
1591855500000|2020-06-11 06:05:00|3142.87|3142.27|3145.5|3144.9|3147.5|3146.9|3142.87|3142.27|3669
1591855800000|2020-06-11 06:10:00|3145.62|3145.02|3146.75|3146.15|3146.75|3146.15|3142.5|3141.9|3705
1591856100000|2020-06-11 06:15:00|3146.25|3145.65|3146.75|3146.15|3148.5|3147.9|3144.25|3143.65|3380
1591856400000|2020-06-11 06:20:00|3147|3146.4|3148.25|3147.65|3150.25|3149.65|3146.75|3146.15|2869
1591856700000|2020-06-11 06:25:00|3148.5|3147.9|3141.75|3141.15|3148.5|3147.9|3141.25|3140.65|3352
1591857000000|2020-06-11 06:30:00|3141.5|3140.9|3142.75|3142.15|3143.75|3143.15|3139.75|3139.15|5787
1591857300000|2020-06-11 06:35:00|3143|3142.4|3145.25|3144.65|3146.75|3146.15|3142.75|3142.15|2812
1591857600000|2020-06-11 06:40:00|3145.75|3145.15|3146.5|3145.9|3148|3147.4|3145.5|3144.9|1885
1591857900000|2020-06-11 06:45:00|3146.75|3146.15|3148|3147.4|3148|3147.4|3145|3144.4|2508
1591858200000|2020-06-11 06:50:00|3148.25|3147.65|3145.62|3145.02|3148.25|3147.65|3144.5|3143.9|1834
1591858500000|2020-06-11 06:55:00|3145.75|3145.15|3143.75|3143.15|3146.25|3145.65|3142.75|3142.15|2004
1591858800000|2020-06-11 07:00:00|3144|3143.4|3138.75|3138.15|3144.75|3144.15|3136.75|3136.15|8899
1591859100000|2020-06-11 07:05:00|3138.5|3137.9|3134|3133.4|3140|3139.4|3133.75|3133.15|9253
1591859400000|2020-06-11 07:10:00|3133.75|3133.15|3132.75|3132.15|3135|3134.4|3132.25|3131.65|10019
1591859700000|2020-06-11 07:15:00|3132.5|3131.9|3134.25|3133.65|3137|3136.4|3132.25|3131.65|6103
1591860000000|2020-06-11 07:20:00|3134.5|3133.9|3134.12|3133.52|3136.25|3135.65|3132.25|3131.65|4994
1591860300000|2020-06-11 07:25:00|3134|3133.4|3138.25|3137.65|3138.75|3138.15|3134|3133.4|4346
1591860600000|2020-06-11 07:30:00|3138.37|3137.77|3139.5|3138.9|3140.25|3139.65|3136.25|3135.65|3340
1591860900000|2020-06-11 07:35:00|3139.37|3138.77|3141.75|3141.15|3142.75|3142.15|3139.25|3138.65|3478
1591861200000|2020-06-11 07:40:00|3141.62|3141.02|3139|3138.4|3142.25|3141.65|3138.25|3137.65|3013
1591861500000|2020-06-11 07:45:00|3138.75|3138.15|3133.25|3132.65|3140.25|3139.65|3133.25|3132.65|3961
1591861800000|2020-06-11 07:50:00|3133.5|3132.9|3134.5|3133.9|3135.25|3134.65|3132.25|3131.65|4106
1591862100000|2020-06-11 07:55:00|3135|3134.4|3129.75|3129.15|3135.5|3134.9|3129.5|3128.9|4352
1591862400000|2020-06-11 08:00:00|3130|3129.4|3129.75|3129.15|3131|3130.4|3127.25|3126.65|6053
1591862700000|2020-06-11 08:05:00|3130|3129.4|3133.5|3132.9|3134.75|3134.15|3129.5|3128.9|4911
1591863000000|2020-06-11 08:10:00|3133.62|3133.02|3134.75|3134.15|3137|3136.4|3132.25|3131.65|3419
1591863300000|2020-06-11 08:15:00|3135|3134.4|3135.5|3134.9|3136.5|3135.9|3133.25|3132.65|2786
1591863600000|2020-06-11 08:20:00|3135.87|3135.27|3134.87|3134.27|3136.25|3135.65|3134.25|3133.65|1940
1591863900000|2020-06-11 08:25:00|3134.75|3134.15|3133|3132.4|3136.25|3135.65|3132.25|3131.65|2347
1591864200000|2020-06-11 08:30:00|3132.75|3132.15|3136|3135.4|3136.75|3136.15|3131.75|3131.15|2576
1591864500000|2020-06-11 08:35:00|3136.25|3135.65|3133.62|3133.02|3138|3137.4|3133.25|3132.65|3701
1591864800000|2020-06-11 08:40:00|3133.75|3133.15|3127.75|3127.15|3133.75|3133.15|3127.25|3126.65|4637
1591865100000|2020-06-11 08:45:00|3127.5|3126.9|3126.25|3125.65|3128.25|3127.65|3124.5|3123.9|4327
1591865400000|2020-06-11 08:50:00|3125.75|3125.15|3125|3124.4|3126.75|3126.15|3122.25|3121.65|4765
1591865700000|2020-06-11 08:55:00|3125.25|3124.65|3126.5|3125.9|3128.25|3127.65|3123.5|3122.9|4263
1591866000000|2020-06-11 09:00:00|3126.75|3126.15|3129.75|3129.15|3129.75|3129.15|3124.75|3124.15|2673
1591866300000|2020-06-11 09:05:00|3129.62|3129.02|3130|3129.4|3132.25|3131.65|3128.25|3127.65|4755
1591866600000|2020-06-11 09:10:00|3129.75|3129.15|3130.5|3129.9|3132.5|3131.9|3129|3128.4|2799
1591866900000|2020-06-11 09:15:00|3130.75|3130.15|3139.25|3138.65|3141|3140.4|3130.25|3129.65|6394
1591867200000|2020-06-11 09:20:00|3139.5|3138.9|3137.5|3136.9|3141.25|3140.65|3137.25|3136.65|6273
1591867500000|2020-06-11 09:25:00|3137|3136.4|3138.75|3138.15|3140.5|3139.9|3136.75|3136.15|2714
1591867800000|2020-06-11 09:30:00|3138.5|3137.9|3143|3142.4|3144.5|3143.9|3138.25|3137.65|4231
1591868100000|2020-06-11 09:35:00|3143.25|3142.65|3142.25|3141.65|3144.25|3143.65|3142|3141.4|3908
1591868400000|2020-06-11 09:40:00|3142.5|3141.9|3142.5|3141.9|3144.5|3143.9|3142.25|3141.65|2544
1591868700000|2020-06-11 09:45:00|3142.25|3141.65|3142.5|3141.9|3143.75|3143.15|3141.75|3141.15|2557
1591869000000|2020-06-11 09:50:00|3142.75|3142.15|3144|3143.4|3145|3144.4|3142.25|3141.65|2568
1591869300000|2020-06-11 09:55:00|3144.25|3143.65|3145.75|3145.15|3147.5|3146.9|3143|3142.4|5945
1591869600000|2020-06-11 10:00:00|3146.25|3145.65|3144.25|3143.65|3146.87|3146.27|3143|3142.4|2923
1591869900000|2020-06-11 10:05:00|3144.5|3143.9|3140|3139.4|3145.75|3145.15|3138.75|3138.15|4665
1591870200000|2020-06-11 10:10:00|3139.75|3139.15|3139.75|3139.15|3140.75|3140.15|3138.25|3137.65|2405
1591870500000|2020-06-11 10:15:00|3139.5|3138.9|3138.87|3138.27|3140|3139.4|3137.75|3137.15|3220
1591870800000|2020-06-11 10:20:00|3138.75|3138.15|3141.12|3140.52|3142.5|3141.9|3138.75|3138.15|2585
1591871100000|2020-06-11 10:25:00|3141|3140.4|3138.75|3138.15|3142|3141.4|3137.75|3137.15|2815
1591871400000|2020-06-11 10:30:00|3138.5|3137.9|3137.5|3136.9|3140.75|3140.15|3136.25|3135.65|3934
1591871700000|2020-06-11 10:35:00|3137.75|3137.15|3134|3133.4|3137.75|3137.15|3131.75|3131.15|5551
1591872000000|2020-06-11 10:40:00|3133.75|3133.15|3135|3134.4|3135.5|3134.9|3133|3132.4|3602
1591872300000|2020-06-11 10:45:00|3134.75|3134.15|3136.5|3135.9|3137|3136.4|3131.5|3130.9|4822
1591872600000|2020-06-11 10:50:00|3136.75|3136.15|3135.75|3135.15|3137.75|3137.15|3135.75|3135.15|2404
1591872900000|2020-06-11 10:55:00|3136.12|3135.52|3132.75|3132.15|3136.75|3136.15|3131|3130.4|2067
1591873200000|2020-06-11 11:00:00|3132.5|3131.9|3133.75|3133.15|3134.62|3134.02|3132.5|3131.9|2765
1591873500000|2020-06-11 11:05:00|3133.5|3132.9|3129.5|3128.9|3135.5|3134.9|3129.5|3128.9|2974
1591873800000|2020-06-11 11:10:00|3129.75|3129.15|3125.75|3125.15|3131.75|3131.15|3125.25|3124.65|6592
1591874100000|2020-06-11 11:15:00|3125.12|3124.52|3120.75|3120.15|3125.75|3125.15|3120|3119.4|9686
1591874400000|2020-06-11 11:20:00|3120.5|3119.9|3124.75|3124.15|3125.25|3124.65|3118.5|3117.9|9531
1591874700000|2020-06-11 11:25:00|3125|3124.4|3126.75|3126.15|3127.75|3127.15|3124|3123.4|5697
1591875000000|2020-06-11 11:30:00|3126.62|3126.02|3126.5|3125.9|3127.75|3127.15|3124.5|3123.9|3824
1591875300000|2020-06-11 11:35:00|3126.25|3125.65|3124.75|3124.15|3127.25|3126.65|3124|3123.4|3702
1591875600000|2020-06-11 11:40:00|3124.5|3123.9|3124.75|3124.15|3127.25|3126.65|3124.5|3123.9|2175
1591875900000|2020-06-11 11:45:00|3124.5|3123.9|3123.5|3122.9|3125.75|3125.15|3123.25|3122.65|4037
1591876200000|2020-06-11 11:50:00|3122.62|3122.02|3119.5|3118.9|3122.75|3122.15|3116.5|3115.9|9484
1591876500000|2020-06-11 11:55:00|3119.25|3118.65|3123.25|3122.65|3123.5|3122.9|3118.75|3118.15|6497
1591876800000|2020-06-11 12:00:00|3122.25|3121.65|3119|3118.4|3123|3122.4|3116.5|3115.9|6959
1591877100000|2020-06-11 12:05:00|3118.75|3118.15|3118.75|3118.15|3122.25|3121.65|3118.75|3118.15|6121
1591877400000|2020-06-11 12:10:00|3118.5|3117.9|3119.5|3118.9|3121|3120.4|3115.75|3115.15|8442
1591877700000|2020-06-11 12:15:00|3119.75|3119.15|3112.25|3111.65|3119.75|3119.15|3111.5|3110.9|14712
1591878000000|2020-06-11 12:20:00|3112.62|3112.02|3108.5|3107.9|3112.75|3112.15|3103.62|3103.02|19769
1591878300000|2020-06-11 12:25:00|3108.62|3108.02|3111.25|3110.65|3112.5|3111.9|3107.62|3107.02|11085
1591878600000|2020-06-11 12:30:00|3111.5|3110.9|3105|3104.4|3112|3111.4|3102.25|3101.65|15331
1591878900000|2020-06-11 12:35:00|3105.25|3104.65|3105|3104.4|3106.5|3105.9|3100.5|3099.9|13984
1591879200000|2020-06-11 12:40:00|3104.75|3104.15|3104.5|3103.9|3107.5|3106.9|3103|3102.4|11848
1591879500000|2020-06-11 12:45:00|3104.25|3103.65|3103|3102.4|3106|3105.4|3102.75|3102.15|8817
1591879800000|2020-06-11 12:50:00|3102.75|3102.15|3106.25|3105.65|3107.75|3107.15|3101.5|3100.9|11836
1591880100000|2020-06-11 12:55:00|3106|3105.4|3107.25|3106.65|3107.75|3107.15|3105.25|3104.65|7661
1591880400000|2020-06-11 13:00:00|3106.75|3106.15|3104.5|3103.9|3109.75|3109.15|3102.75|3102.15|13572
1591880700000|2020-06-11 13:05:00|3104.25|3103.65|3106.25|3105.65|3106.75|3106.15|3103.75|3103.15|6431
1591881000000|2020-06-11 13:10:00|3106|3105.4|3107.5|3106.9|3108|3107.4|3105|3104.4|9374
1591881300000|2020-06-11 13:15:00|3107.75|3107.15|3113|3112.4|3113|3112.4|3106.75|3106.15|12171
1591881600000|2020-06-11 13:20:00|3112.75|3112.15|3115|3114.4|3115.25|3114.65|3111.25|3110.65|9855
1591881900000|2020-06-11 13:25:00|3115.25|3114.65|3113.75|3113.15|3119.25|3118.65|3113.5|3112.9|16156
1591882200000|2020-06-11 13:30:00|3113.65|3113.25|3112.15|3111.75|3115.9|3115.5|3104.65|3104.25|64976
1591882500000|2020-06-11 13:35:00|3112.9|3112.5|3102.4|3102|3114.4|3114|3101.15|3100.75|51901
1591882800000|2020-06-11 13:40:00|3102.15|3101.75|3106.4|3106|3106.9|3106.5|3099.03|3098.63|43731
1591883100000|2020-06-11 13:45:00|3106.15|3105.75|3111.9|3111.5|3115.4|3115|3105.4|3105|36108
1591883400000|2020-06-11 13:50:00|3111.65|3111.25|3116.9|3116.5|3118.4|3118|3108.4|3108|35183
1591883700000|2020-06-11 13:55:00|3116.65|3116.25|3115.33|3114.93|3119.58|3119.18|3114.58|3114.18|38439
1591884000000|2020-06-11 14:00:00|3115.83|3115.43|3106.33|3105.93|3118.33|3117.93|3104.58|3104.18|33222
1591884300000|2020-06-11 14:05:00|3106.08|3105.68|3106.58|3106.18|3109.83|3109.43|3104.33|3103.93|24063
1591884600000|2020-06-11 14:10:00|3106.6|3106.2|3112.85|3112.45|3116.35|3115.95|3104.85|3104.45|28267
1591884900000|2020-06-11 14:15:00|3112.6|3112.2|3108.35|3107.95|3113.6|3113.2|3106.35|3105.95|37880
1591885200000|2020-06-11 14:20:00|3108.6|3108.2|3107.72|3107.32|3112.6|3112.2|3106.85|3106.45|36565
1591885500000|2020-06-11 14:25:00|3107.85|3107.45|3100.6|3100.2|3107.85|3107.45|3100.35|3099.95|34000
1591885800000|2020-06-11 14:30:00|3100.35|3099.95|3107.85|3107.45|3110.6|3110.2|3100.1|3099.7|35633
1591886100000|2020-06-11 14:35:00|3107.6|3107.2|3107.85|3107.45|3110.1|3109.7|3104.85|3104.45|19197
1591886400000|2020-06-11 14:40:00|3107.6|3107.2|3101.85|3101.45|3108.6|3108.2|3101.6|3101.2|23300
1591886700000|2020-06-11 14:45:00|3101.6|3101.2|3094.85|3094.45|3103.1|3102.7|3094.6|3094.2|33214
1591887000000|2020-06-11 14:50:00|3094.6|3094.2|3094.85|3094.45|3096.85|3096.45|3093.85|3093.45|28120
1591887300000|2020-06-11 14:55:00|3095.1|3094.7|3089.6|3089.2|3095.1|3094.7|3088.1|3087.7|34839
1591887600000|2020-06-11 15:00:00|3089.85|3089.45|3088.1|3087.7|3089.85|3089.45|3082.85|3082.45|35966
1591887900000|2020-06-11 15:05:00|3087.85|3087.45|3087.1|3086.7|3092.35|3091.95|3085.35|3084.95|26205
1591888200000|2020-06-11 15:10:00|3086.85|3086.45|3083.35|3082.95|3088.85|3088.45|3082.35|3081.95|30908
1591888500000|2020-06-11 15:15:00|3083.6|3083.2|3092.1|3091.7|3092.85|3092.45|3083.6|3083.2|33279
1591888800000|2020-06-11 15:20:00|3091.85|3091.45|3090.6|3090.2|3094.1|3093.7|3090.1|3089.7|24067
1591889100000|2020-06-11 15:25:00|3090.85|3090.45|3086.6|3086.2|3090.85|3090.45|3085.1|3084.7|26887
1591889400000|2020-06-11 15:30:00|3086.35|3085.95|3081.6|3081.2|3088.6|3088.2|3081.1|3080.7|33059
1591889700000|2020-06-11 15:35:00|3081.85|3081.45|3079.85|3079.45|3084.6|3084.2|3079.85|3079.45|26105
1591890000000|2020-06-11 15:40:00|3080.35|3079.95|3080.6|3080.2|3080.6|3080.2|3076.85|3076.45|27346
1591890300000|2020-06-11 15:45:00|3080.85|3080.45|3072.85|3072.45|3080.85|3080.45|3071.6|3071.2|40782
1591890600000|2020-06-11 15:50:00|3072.6|3072.2|3075.1|3074.7|3077.85|3077.45|3070.1|3069.7|33178
1591890900000|2020-06-11 15:55:00|3074.35|3073.95|3078.85|3078.45|3079.35|3078.95|3073.6|3073.2|21990
1591891200000|2020-06-11 16:00:00|3078.35|3077.95|3074.1|3073.7|3078.6|3078.2|3071.1|3070.7|26870
1591891500000|2020-06-11 16:05:00|3074.35|3073.95|3068.1|3067.7|3075.85|3075.45|3067.1|3066.7|27725
1591891800000|2020-06-11 16:10:00|3068.47|3068.07|3065.35|3064.95|3069.85|3069.45|3064.35|3063.95|26237
1591892100000|2020-06-11 16:15:00|3065.1|3064.7|3057.1|3056.7|3065.6|3065.2|3055.1|3054.7|36254
1591892400000|2020-06-11 16:20:00|3056.85|3056.45|3056.6|3056.2|3061.85|3061.45|3055.85|3055.45|37885
1591892700000|2020-06-11 16:25:00|3056.35|3055.95|3052.1|3051.7|3056.35|3055.95|3047.85|3047.45|46911
1591893000000|2020-06-11 16:30:00|3051.6|3051.2|3061.85|3061.45|3065.6|3065.2|3051.6|3051.2|31602
1591893300000|2020-06-11 16:35:00|3061.6|3061.2|3058.35|3057.95|3064.6|3064.2|3058.1|3057.7|20291
1591893600000|2020-06-11 16:40:00|3058.1|3057.7|3051.1|3050.7|3060.6|3060.2|3050.35|3049.95|36079
1591893900000|2020-06-11 16:45:00|3051.35|3050.95|3045.6|3045.2|3055.85|3055.45|3044.6|3044.2|32081
1591894200000|2020-06-11 16:50:00|3046.1|3045.7|3037.85|3037.45|3046.35|3045.95|3037.35|3036.95|37255
1591894500000|2020-06-11 16:55:00|3037.6|3037.2|3040.35|3039.95|3045.35|3044.95|3035.85|3035.45|44803
1591894800000|2020-06-11 17:00:00|3040.6|3040.2|3052.35|3051.95|3052.85|3052.45|3037.85|3037.45|36454
1591895100000|2020-06-11 17:05:00|3052.1|3051.7|3049.1|3048.7|3052.1|3051.7|3046.1|3045.7|24250
1591895400000|2020-06-11 17:10:00|3048.6|3048.2|3053.1|3052.7|3053.6|3053.2|3044.6|3044.2|30481
1591895700000|2020-06-11 17:15:00|3053.35|3052.95|3051.85|3051.45|3056.6|3056.2|3050.85|3050.45|40756
1591896000000|2020-06-11 17:20:00|3052.1|3051.7|3055.35|3054.95|3056.6|3056.2|3052.1|3051.7|25782
1591896300000|2020-06-11 17:25:00|3055.1|3054.7|3047.1|3046.7|3056.1|3055.7|3046.35|3045.95|22845
1591896600000|2020-06-11 17:30:00|3047.35|3046.95|3050.1|3049.7|3051.85|3051.45|3044.85|3044.45|20349
1591896900000|2020-06-11 17:35:00|3050.35|3049.95|3042.35|3041.95|3050.35|3049.95|3041.85|3041.45|21637
1591897200000|2020-06-11 17:40:00|3042.85|3042.45|3037.1|3036.7|3043.35|3042.95|3036.85|3036.45|22875
1591897500000|2020-06-11 17:45:00|3037.35|3036.95|3040.6|3040.2|3043.35|3042.95|3036.1|3035.7|24443
1591897800000|2020-06-11 17:50:00|3040.35|3039.95|3045.85|3045.45|3046.1|3045.7|3038.85|3038.45|19625
1591898100000|2020-06-11 17:55:00|3045.35|3044.95|3045.35|3044.95|3049.6|3049.2|3041.85|3041.45|20709
1591898400000|2020-06-11 18:00:00|3044.85|3044.45|3035.03|3034.63|3045.85|3045.45|3033.85|3033.45|32632
1591898700000|2020-06-11 18:05:00|3034.78|3034.38|3036.03|3035.63|3042.78|3042.38|3034.53|3034.13|23108
1591899000000|2020-06-11 18:10:00|3035.78|3035.38|3031.53|3031.13|3038.78|3038.38|3028.53|3028.13|27564
1591899300000|2020-06-11 18:15:00|3031.65|3031.25|3030.53|3030.13|3034.78|3034.38|3030.03|3029.63|21581
1591899600000|2020-06-11 18:20:00|3030.28|3029.88|3037.03|3036.63|3037.28|3036.88|3028.78|3028.38|22861
1591899900000|2020-06-11 18:25:00|3036.78|3036.38|3037.78|3037.38|3041.53|3041.13|3035.03|3034.63|19623
1591900200000|2020-06-11 18:30:00|3038.03|3037.63|3029.28|3028.88|3039.03|3038.63|3027.53|3027.13|28447
1591900500000|2020-06-11 18:35:00|3029.53|3029.13|3024.03|3023.63|3030.28|3029.88|3022.78|3022.38|28332
1591900800000|2020-06-11 18:40:00|3023.78|3023.38|3022.03|3021.63|3026.78|3026.38|3018.53|3018.13|34556
1591901100000|2020-06-11 18:45:00|3021.53|3021.13|3019.83|3019.43|3027.58|3027.18|3019.83|3019.43|32223
1591901400000|2020-06-11 18:50:00|3020.08|3019.68|3013.83|3013.43|3022.83|3022.43|3013.08|3012.68|32438
1591901700000|2020-06-11 18:55:00|3013.33|3012.93|3016.08|3015.68|3018.08|3017.68|3008.83|3008.43|40921
1591902000000|2020-06-11 19:00:00|3015.83|3015.43|3021.58|3021.18|3021.83|3021.43|3010.33|3009.93|35027
1591902300000|2020-06-11 19:05:00|3021.83|3021.43|3021.33|3020.93|3024.83|3024.43|3016.83|3016.43|36916
1591902600000|2020-06-11 19:10:00|3021.58|3021.18|3015.83|3015.43|3026.83|3026.43|3015.08|3014.68|29174
1591902900000|2020-06-11 19:15:00|3015.95|3015.55|3015.08|3014.68|3021.33|3020.93|3008.33|3007.93|38191
1591903200000|2020-06-11 19:20:00|3014.83|3014.43|3004.88|3004.48|3015.33|3014.93|3004.13|3003.73|34303
1591903500000|2020-06-11 19:25:00|3005.13|3004.73|3005.88|3005.48|3010.38|3009.98|3001.13|3000.73|41947
1591903800000|2020-06-11 19:30:00|3004.88|3004.48|3006.38|3005.98|3010.13|3009.73|2999.13|2998.73|50914
1591904100000|2020-06-11 19:35:00|3005.88|3005.48|3006.88|3006.48|3011.38|3010.98|3000.75|3000.35|41705
1591904400000|2020-06-11 19:40:00|3006.38|3005.98|3024.5|3024.1|3024.63|3024.23|3005.88|3005.48|49436
1591904700000|2020-06-11 19:45:00|3023.88|3023.48|3011.63|3011.23|3024.25|3023.85|3011.38|3010.98|39840
1591905000000|2020-06-11 19:50:00|3009.38|3008.98|3007.38|3006.98|3010.88|3010.48|3004.13|3003.73|58299
1591905300000|2020-06-11 19:55:00|3007.88|3007.48|3004.88|3004.48|3011.88|3011.48|3002.38|3001.98|132532
1591905600000|2020-06-11 20:00:00|3003.98|3003.58|3009.83|3009.23|3014.83|3014.23|3002.58|3001.98|67981
1591905900000|2020-06-11 20:05:00|3010.08|3009.48|3010.08|3009.48|3013.08|3012.48|3004.33|3003.73|24497
1591906200000|2020-06-11 20:10:00|3010.33|3009.73|3013.13|3011.63|3014.2|3013.6|3009.58|3008.98|30595
1591906500000|2020-06-11 20:15:00|3013.18|3011.68|3011.59|3010.09|3013.18|3011.68|3011.05|3009.55|15
1591906800000|2020-06-11 20:20:00|3011.62|3010.12|3011.62|3010.12|3012.06|3010.56|3010.76|3009.26|0
1591907100000|2020-06-11 20:25:00|3011.48|3009.98|3011.66|3010.16|3011.77|3010.27|3011.3|3009.8|0
1591907400000|2020-06-11 20:30:00|3010.7|3010.1|3004.2|3003.6|3011.45|3010.85|3003.95|3003.35|5123
1591907700000|2020-06-11 20:35:00|3004.45|3003.85|3005.45|3004.85|3008.2|3007.6|3003.7|3003.1|2834
1591908000000|2020-06-11 20:40:00|3005.7|3005.1|3005.2|3004.6|3006.7|3006.1|3004.7|3004.1|1474
1591908300000|2020-06-11 20:45:00|3005.7|3005.1|3012.7|3012.1|3014.2|3013.6|3005.2|3004.6|2473
1591908600000|2020-06-11 20:50:00|3012.95|3012.35|3018.45|3017.85|3019.45|3018.85|3012.95|3012.35|2667
1591908900000|2020-06-11 20:55:00|3018.7|3018.1|3016.32|3014.82|3019.2|3018.6|3015.2|3014.6|3193
1591909200000|2020-06-11 21:00:00|3016.3|3014.8|3015.29|3013.79|3017.39|3015.89|3015.21|3013.71|7
1591909500000|2020-06-11 21:05:00|3016.3|3014.8|3015.54|3014.04|3016.55|3015.05|3015.4|3013.9|0
1591909800000|2020-06-11 21:10:00|3015.43|3013.93|3017.1|3015.6|3017.17|3015.67|3014.85|3013.35|0
1591910100000|2020-06-11 21:15:00|3017.17|3015.67|3018.91|3017.41|3019.42|3017.92|3016.63|3015.13|0
1591910400000|2020-06-11 21:20:00|3018.95|3017.45|3018.77|3017.27|3018.95|3017.45|3018.16|3016.66|0
1591910700000|2020-06-11 21:25:00|3018.55|3017.05|3018.41|3016.91|3018.62|3017.12|3017.65|3016.15|0
1591911000000|2020-06-11 21:30:00|3018.37|3016.87|3018.05|3016.55|3018.52|3017.02|3017.57|3016.07|0
1591911300000|2020-06-11 21:35:00|3018.19|3016.69|3018.62|3017.12|3018.62|3017.12|3017.06|3015.56|0
1591911600000|2020-06-11 21:40:00|3018.8|3017.3|3018.37|3016.87|3018.8|3017.3|3018.12|3016.62|0
1591911900000|2020-06-11 21:45:00|3018.45|3016.95|3017.76|3016.26|3018.45|3016.95|3017.72|3016.22|0
1591912200000|2020-06-11 21:50:00|3017.68|3016.18|3017.39|3015.89|3017.9|3016.4|3016.48|3014.98|0
1591912500000|2020-06-11 21:55:00|3017.35|3015.85|3016.81|3015.31|3017.43|3015.93|3016.26|3014.76|0
1591912800000|2020-06-11 22:00:00|3013.45|3012.85|3008.08|3007.48|3019.83|3019.23|3007.08|3006.48|6350
1591913100000|2020-06-11 22:05:00|3007.45|3006.85|3011.33|3010.73|3013.45|3012.85|3005.2|3004.6|2302
1591913400000|2020-06-11 22:10:00|3011.58|3010.98|3016.7|3016.1|3018.33|3017.73|3008.08|3007.48|2786
1591913700000|2020-06-11 22:15:00|3016.83|3016.23|3015.33|3014.73|3017.08|3016.48|3011.58|3010.98|1394
1591914000000|2020-06-11 22:20:00|3014.83|3014.23|3012.83|3012.23|3017.08|3016.48|3012.58|3011.98|1141
1591914300000|2020-06-11 22:25:00|3012.33|3011.73|3008.58|3007.98|3012.58|3011.98|3008.2|3007.6|1296
1591914600000|2020-06-11 22:30:00|3008.33|3007.73|3013.33|3012.73|3015.83|3015.23|3008.33|3007.73|1979
1591914900000|2020-06-11 22:35:00|3014.08|3013.48|3016.58|3015.98|3017.45|3016.85|3013.33|3012.73|798
1591915200000|2020-06-11 22:40:00|3016.7|3016.1|3018.45|3017.85|3018.45|3017.85|3015.33|3014.73|944
1591915500000|2020-06-11 22:45:00|3018.83|3018.23|3021.83|3021.23|3022.95|3022.35|3018.83|3018.23|2281
1591915800000|2020-06-11 22:50:00|3021.58|3020.98|3021.08|3020.48|3023.33|3022.73|3019.33|3018.73|961
1591916100000|2020-06-11 22:55:00|3021.2|3020.6|3026.58|3025.98|3027.08|3026.48|3020.08|3019.48|2332
1591916400000|2020-06-11 23:00:00|3026.7|3026.1|3025.08|3024.48|3029.95|3029.35|3024.33|3023.73|2507
1591916700000|2020-06-11 23:05:00|3025.33|3024.73|3023.83|3023.23|3027.58|3026.98|3022.95|3022.35|1175
1591917000000|2020-06-11 23:10:00|3023.95|3023.35|3023.7|3023.1|3027.08|3026.48|3022.08|3021.48|1184
1591917300000|2020-06-11 23:15:00|3023.83|3023.23|3023.33|3022.73|3023.83|3023.23|3019.08|3018.48|1205
1591917600000|2020-06-11 23:20:00|3023.58|3022.98|3023.08|3022.48|3024.08|3023.48|3019.58|3018.98|811
1591917900000|2020-06-11 23:25:00|3023.33|3022.73|3024.33|3023.73|3026.08|3025.48|3023.33|3022.73|704
1591918200000|2020-06-11 23:30:00|3024.58|3023.98|3029.58|3028.98|3029.58|3028.98|3024.33|3023.73|1039
1591918500000|2020-06-11 23:35:00|3029.83|3029.23|3030.83|3030.23|3031.58|3030.98|3029.33|3028.73|1598
1591918800000|2020-06-11 23:40:00|3031.08|3030.48|3032.08|3031.48|3032.08|3031.48|3030.2|3029.6|1252
1591919100000|2020-06-11 23:45:00|3031.83|3031.23|3031.83|3031.23|3033.08|3032.48|3027.95|3027.35|4850
1591919400000|2020-06-11 23:50:00|3032.08|3031.48|3032.83|3032.23|3033.58|3032.98|3031.58|3030.98|1776
1591919700000|2020-06-11 23:55:00|3032.95|3032.35|3029.83|3029.23|3034.08|3033.48|3027.33|3026.73|3073
1591920000000|2020-06-12 00:00:00|3030.33|3029.73|3030.7|3030.1|3034.08|3033.48|3029.08|3028.48|5043
1591920300000|2020-06-12 00:05:00|3030.83|3030.23|3028.33|3027.73|3031.58|3030.98|3025.33|3024.73|3695
1591920600000|2020-06-12 00:10:00|3028.2|3027.6|3022.58|3021.98|3028.58|3027.98|3019.08|3018.48|3713
1591920900000|2020-06-12 00:15:00|3022.83|3022.23|3027.7|3027.1|3028.2|3027.6|3019.33|3018.73|2976
1591921200000|2020-06-12 00:20:00|3027.58|3026.98|3033.33|3032.73|3034.08|3033.48|3027.08|3026.48|2599
1591921500000|2020-06-12 00:25:00|3033.58|3032.98|3035.33|3034.73|3035.33|3034.73|3032.08|3031.48|3345
1591921800000|2020-06-12 00:30:00|3035.58|3034.98|3030.95|3030.35|3035.58|3034.98|3029.83|3029.23|3592
1591922100000|2020-06-12 00:35:00|3031.08|3030.48|3030.58|3029.98|3031.58|3030.98|3027.08|3026.48|1774
1591922400000|2020-06-12 00:40:00|3030.83|3030.23|3028.58|3027.98|3031.33|3030.73|3026.33|3025.73|1603
1591922700000|2020-06-12 00:45:00|3028.33|3027.73|3024.08|3023.48|3028.58|3027.98|3024.08|3023.48|1385
1591923000000|2020-06-12 00:50:00|3024.33|3023.73|3022.08|3021.48|3027.08|3026.48|3021.83|3021.23|1571
1591923300000|2020-06-12 00:55:00|3021.83|3021.23|3025.08|3024.48|3025.08|3024.48|3021.08|3020.48|1602
1591923600000|2020-06-12 01:00:00|3024.83|3024.23|3014.58|3013.98|3026.08|3025.48|3013.95|3013.35|4460
1591923900000|2020-06-12 01:05:00|3014.33|3013.73|3022.08|3021.48|3022.95|3022.35|3013.58|3012.98|3749
1591924200000|2020-06-12 01:10:00|3022.33|3021.73|3028.08|3027.48|3029.33|3028.73|3022.33|3021.73|2913
1591924500000|2020-06-12 01:15:00|3028.58|3027.98|3028.58|3027.98|3031.08|3030.48|3027.58|3026.98|3353
1591924800000|2020-06-12 01:20:00|3028.33|3027.73|3030.58|3029.98|3031.58|3030.98|3027.2|3026.6|2584
1591925100000|2020-06-12 01:25:00|3030.33|3029.73|3032.33|3031.73|3032.83|3032.23|3028.58|3027.98|2280
1591925400000|2020-06-12 01:30:00|3032.58|3031.98|3035.58|3034.98|3035.83|3035.23|3031.08|3030.48|3127
1591925700000|2020-06-12 01:35:00|3035.83|3035.23|3036.33|3035.73|3036.83|3036.23|3034.58|3033.98|3211
1591926000000|2020-06-12 01:40:00|3036.58|3035.98|3035.83|3035.23|3036.58|3035.98|3033.83|3033.23|2052
1591926300000|2020-06-12 01:45:00|3035.7|3035.1|3032.83|3032.23|3035.7|3035.1|3032.58|3031.98|1522
1591926600000|2020-06-12 01:50:00|3033.08|3032.48|3037.33|3036.73|3037.58|3036.98|3033.08|3032.48|2455
1591926900000|2020-06-12 01:55:00|3037.08|3036.48|3037.83|3037.23|3037.83|3037.23|3034.7|3034.1|1954
1591927200000|2020-06-12 02:00:00|3037.58|3036.98|3037.83|3037.23|3038.08|3037.48|3035.08|3034.48|2115
1591927500000|2020-06-12 02:05:00|3037.58|3036.98|3037.08|3036.48|3038.08|3037.48|3035.83|3035.23|1883
1591927800000|2020-06-12 02:10:00|3037.33|3036.73|3043.08|3042.48|3043.08|3042.48|3037.33|3036.73|3926
1591928100000|2020-06-12 02:15:00|3042.83|3042.23|3043.83|3043.23|3046.08|3045.48|3041.33|3040.73|3509
1591928400000|2020-06-12 02:20:00|3043.7|3043.1|3041.33|3040.73|3046.33|3045.73|3040.58|3039.98|3140
1591928700000|2020-06-12 02:25:00|3041.08|3040.48|3040.83|3040.23|3041.33|3040.73|3039.58|3038.98|1777
1591929000000|2020-06-12 02:30:00|3040.58|3039.98|3044.08|3043.48|3044.83|3044.23|3040.33|3039.73|2213
1591929300000|2020-06-12 02:35:00|3044.33|3043.73|3043.58|3042.98|3045.83|3045.23|3041.83|3041.23|1985
1591929600000|2020-06-12 02:40:00|3043.83|3043.23|3041.83|3041.23|3044.33|3043.73|3041.08|3040.48|1068
1591929900000|2020-06-12 02:45:00|3042.08|3041.48|3044.83|3044.23|3047.08|3046.48|3042.08|3041.48|2167
1591930200000|2020-06-12 02:50:00|3045.08|3044.48|3043.58|3042.98|3045.83|3045.23|3042.33|3041.73|1228
1591930500000|2020-06-12 02:55:00|3043.33|3042.73|3040.83|3040.23|3043.33|3042.73|3039.83|3039.23|1472
1591930800000|2020-06-12 03:00:00|3041.08|3040.48|3036.08|3035.48|3042.58|3041.98|3035.58|3034.98|2999
1591931100000|2020-06-12 03:05:00|3036.33|3035.73|3038.58|3037.98|3039.08|3038.48|3035.33|3034.73|1728
1591931400000|2020-06-12 03:10:00|3038.33|3037.73|3036.58|3035.98|3038.58|3037.98|3036.08|3035.48|1304
1591931700000|2020-06-12 03:15:00|3036.83|3036.23|3037.58|3036.98|3040.33|3039.73|3036.33|3035.73|1888
1591932000000|2020-06-12 03:20:00|3038.08|3037.48|3039.33|3038.73|3039.33|3038.73|3036.33|3035.73|1532
1591932300000|2020-06-12 03:25:00|3039.58|3038.98|3039.83|3039.23|3042.08|3041.48|3038.33|3037.73|1425
1591932600000|2020-06-12 03:30:00|3039.33|3038.73|3043.08|3042.48|3043.33|3042.73|3039.33|3038.73|1266
1591932900000|2020-06-12 03:35:00|3043.33|3042.73|3043.58|3042.98|3044.08|3043.48|3042.08|3041.48|1169
1591933200000|2020-06-12 03:40:00|3043.45|3042.85|3044.33|3043.73|3044.58|3043.98|3042.83|3042.23|1029
1591933500000|2020-06-12 03:45:00|3044.58|3043.98|3046.83|3046.23|3047.58|3046.98|3044.58|3043.98|3107
1591933800000|2020-06-12 03:50:00|3047.08|3046.48|3047.33|3046.73|3049.08|3048.48|3046.83|3046.23|1917
1591934100000|2020-06-12 03:55:00|3047.58|3046.98|3045.58|3044.98|3048.83|3048.23|3045.08|3044.48|1297
1591934400000|2020-06-12 04:00:00|3045.83|3045.23|3048.58|3047.98|3050.58|3049.98|3045.33|3044.73|3065
1591934700000|2020-06-12 04:05:00|3048.33|3047.73|3050.33|3049.73|3050.33|3049.73|3048.33|3047.73|1348
1591935000000|2020-06-12 04:10:00|3050.45|3049.85|3048.83|3048.23|3050.58|3049.98|3048.08|3047.48|873
1591935300000|2020-06-12 04:15:00|3048.7|3048.1|3049.58|3048.98|3050.58|3049.98|3048.58|3047.98|713
1591935600000|2020-06-12 04:20:00|3049.7|3049.1|3047.33|3046.73|3049.83|3049.23|3045.58|3044.98|1365
1591935900000|2020-06-12 04:25:00|3047.58|3046.98|3048.83|3048.23|3048.83|3048.23|3046.08|3045.48|860
1591936200000|2020-06-12 04:30:00|3049.08|3048.48|3049.58|3048.98|3050.33|3049.73|3047.08|3046.48|990
1591936500000|2020-06-12 04:35:00|3049.7|3049.1|3049.58|3048.98|3050.33|3049.73|3047.33|3046.73|755
1591936800000|2020-06-12 04:40:00|3050.08|3049.48|3047.58|3046.98|3050.08|3049.48|3047.08|3046.48|804
1591937100000|2020-06-12 04:45:00|3047.33|3046.73|3044.83|3044.23|3047.33|3046.73|3042.83|3042.23|2129
1591937400000|2020-06-12 04:50:00|3044.58|3043.98|3046.33|3045.73|3046.58|3045.98|3043.83|3043.23|838
1591937700000|2020-06-12 04:55:00|3046.58|3045.98|3048.33|3047.73|3048.83|3048.23|3046.08|3045.48|1120
1591938000000|2020-06-12 05:00:00|3048.08|3047.48|3049.08|3048.48|3050.08|3049.48|3046.33|3045.73|1623
1591938300000|2020-06-12 05:05:00|3049.33|3048.73|3045.58|3044.98|3049.58|3048.98|3045.58|3044.98|1407
1591938600000|2020-06-12 05:10:00|3045.83|3045.23|3044.08|3043.48|3048.33|3047.73|3044.08|3043.48|1365
1591938900000|2020-06-12 05:15:00|3043.95|3043.35|3045.08|3044.48|3045.58|3044.98|3042.08|3041.48|1473
1591939200000|2020-06-12 05:20:00|3045.45|3044.85|3048.83|3048.23|3049.33|3048.73|3044.83|3044.23|1388
1591939500000|2020-06-12 05:25:00|3049.08|3048.48|3046.83|3046.23|3049.33|3048.73|3046.58|3045.98|1053
1591939800000|2020-06-12 05:30:00|3046.58|3045.98|3048.08|3047.48|3048.33|3047.73|3046.45|3045.85|966
1591940100000|2020-06-12 05:35:00|3047.95|3047.35|3047.08|3046.48|3048.58|3047.98|3045.33|3044.73|693
1591940400000|2020-06-12 05:40:00|3047.45|3046.85|3047.33|3046.73|3047.83|3047.23|3044.08|3043.48|980
1591940700000|2020-06-12 05:45:00|3047.58|3046.98|3048.83|3048.23|3048.83|3048.23|3046.83|3046.23|851
1591941000000|2020-06-12 05:50:00|3048.58|3047.98|3052.58|3051.98|3052.58|3051.98|3046.33|3045.73|2867
1591941300000|2020-06-12 05:55:00|3052.33|3051.73|3054.2|3053.6|3055.08|3054.48|3051.33|3050.73|4921
1591941600000|2020-06-12 06:00:00|3053.58|3052.98|3055.58|3054.98|3055.7|3055.1|3051.33|3050.73|2619
1591941900000|2020-06-12 06:05:00|3055.7|3055.1|3053.83|3053.23|3055.83|3055.23|3050.58|3049.98|2460
1591942200000|2020-06-12 06:10:00|3054.08|3053.48|3049.33|3048.73|3055.33|3054.73|3049.33|3048.73|2591
1591942500000|2020-06-12 06:15:00|3049.08|3048.48|3045.08|3044.48|3050.08|3049.48|3044.58|3043.98|3157
1591942800000|2020-06-12 06:20:00|3044.83|3044.23|3037.83|3037.23|3045.33|3044.73|3036.58|3035.98|6786
1591943100000|2020-06-12 06:25:00|3038.08|3037.48|3039.58|3038.98|3039.58|3038.98|3036.33|3035.73|3289
1591943400000|2020-06-12 06:30:00|3039.33|3038.73|3043.83|3043.23|3045.08|3044.48|3038.33|3037.73|3215
1591943700000|2020-06-12 06:35:00|3044.08|3043.48|3045.08|3044.48|3045.83|3045.23|3038.83|3038.23|2835
1591944000000|2020-06-12 06:40:00|3044.83|3044.23|3043.83|3043.23|3046.58|3045.98|3041.58|3040.98|2230
1591944300000|2020-06-12 06:45:00|3043.95|3043.35|3041.08|3040.48|3045.33|3044.73|3040.08|3039.48|2467
1591944600000|2020-06-12 06:50:00|3040.95|3040.35|3029.33|3028.73|3041.33|3040.73|3029.08|3028.48|3607
1591944900000|2020-06-12 06:55:00|3029.58|3028.98|3029.08|3028.48|3033.83|3033.23|3029.08|3028.48|4736
1591945200000|2020-06-12 07:00:00|3029.45|3028.85|3034.83|3034.23|3037.83|3037.23|3029.08|3028.48|5532
1591945500000|2020-06-12 07:05:00|3034.58|3033.98|3038.58|3037.98|3039.33|3038.73|3030.83|3030.23|4197
1591945800000|2020-06-12 07:10:00|3038.83|3038.23|3053.08|3052.48|3053.58|3052.98|3038.7|3038.1|7378
1591946100000|2020-06-12 07:15:00|3052.83|3052.23|3055.33|3054.73|3058.08|3057.48|3052.08|3051.48|6378
1591946400000|2020-06-12 07:20:00|3055.08|3054.48|3054.33|3053.73|3058.08|3057.48|3053.83|3053.23|4616
1591946700000|2020-06-12 07:25:00|3054.08|3053.48|3050.08|3049.48|3055.83|3055.23|3049.83|3049.23|3992
1591947000000|2020-06-12 07:30:00|3049.95|3049.35|3046.83|3046.23|3052.33|3051.73|3045.83|3045.23|2954
1591947300000|2020-06-12 07:35:00|3046.58|3045.98|3041.83|3041.23|3047.33|3046.73|3037.83|3037.23|4775
1591947600000|2020-06-12 07:40:00|3042.08|3041.48|3037.83|3037.23|3043.08|3042.48|3037.33|3036.73|3634
1591947900000|2020-06-12 07:45:00|3037.7|3037.1|3045.83|3045.23|3045.83|3045.23|3034.33|3033.73|4616
1591948200000|2020-06-12 07:50:00|3046.08|3045.48|3047.33|3046.73|3047.83|3047.23|3042.33|3041.73|2829
1591948500000|2020-06-12 07:55:00|3047.58|3046.98|3044.33|3043.73|3049.58|3048.98|3043.83|3043.23|3903
1591948800000|2020-06-12 08:00:00|3044.58|3043.98|3049.08|3048.48|3049.08|3048.48|3044.08|3043.48|2454
1591949100000|2020-06-12 08:05:00|3048.83|3048.23|3052.58|3051.98|3054.33|3053.73|3047.58|3046.98|2681
1591949400000|2020-06-12 08:10:00|3052.83|3052.23|3048.83|3048.23|3054.58|3053.98|3048.58|3047.98|2160
1591949700000|2020-06-12 08:15:00|3049.08|3048.48|3056.08|3055.48|3057.33|3056.73|3048.83|3048.23|2704
1591950000000|2020-06-12 08:20:00|3056.33|3055.73|3057.58|3056.98|3058.58|3057.98|3054.08|3053.48|2901
1591950300000|2020-06-12 08:25:00|3057.83|3057.23|3057.58|3056.98|3059.58|3058.98|3056.83|3056.23|3544
1591950600000|2020-06-12 08:30:00|3057.83|3057.23|3059.58|3058.98|3059.58|3058.98|3057.08|3056.48|3062
1591950900000|2020-06-12 08:35:00|3059.83|3059.23|3061.83|3061.23|3062.33|3061.73|3058.33|3057.73|2709
1591951200000|2020-06-12 08:40:00|3062.33|3061.73|3064.58|3063.98|3065.08|3064.48|3061.83|3061.23|5177
1591951500000|2020-06-12 08:45:00|3064.2|3063.6|3068.08|3067.48|3068.83|3068.23|3064.08|3063.48|4704
1591951800000|2020-06-12 08:50:00|3068.33|3067.73|3064.33|3063.73|3070.08|3069.48|3064.08|3063.48|4521
1591952100000|2020-06-12 08:55:00|3064.08|3063.48|3066.58|3065.98|3068.58|3067.98|3064.08|3063.48|4322
1591952400000|2020-06-12 09:00:00|3066.83|3066.23|3065.58|3064.98|3067.33|3066.73|3062.83|3062.23|2423
1591952700000|2020-06-12 09:05:00|3065.33|3064.73|3066.83|3066.23|3066.83|3066.23|3063.83|3063.23|1745
1591953000000|2020-06-12 09:10:00|3067.08|3066.48|3067.33|3066.73|3068.33|3067.73|3063.83|3063.23|2454
1591953300000|2020-06-12 09:15:00|3067.58|3066.98|3067.33|3066.73|3069.08|3068.48|3066.95|3066.35|3505
1591953600000|2020-06-12 09:20:00|3067.08|3066.48|3067.7|3067.1|3069.58|3068.98|3066.7|3066.1|2008
1591953900000|2020-06-12 09:25:00|3067.58|3066.98|3068.08|3067.48|3069.33|3068.73|3066.08|3065.48|1396
1591954200000|2020-06-12 09:30:00|3067.83|3067.23|3065.7|3065.1|3068.33|3067.73|3064.58|3063.98|2277
1591954500000|2020-06-12 09:35:00|3065.58|3064.98|3066.08|3065.48|3067.08|3066.48|3063.58|3062.98|2494
1591954800000|2020-06-12 09:40:00|3065.83|3065.23|3068.08|3067.48|3068.83|3068.23|3065.83|3065.23|2328
1591955100000|2020-06-12 09:45:00|3068.33|3067.73|3069.83|3069.23|3069.83|3069.23|3063.95|3063.35|3242
1591955400000|2020-06-12 09:50:00|3069.58|3068.98|3070.58|3069.98|3071.33|3070.73|3069.08|3068.48|3061
1591955700000|2020-06-12 09:55:00|3070.7|3070.1|3073.08|3072.48|3073.33|3072.73|3069.95|3069.35|3728
1591956000000|2020-06-12 10:00:00|3072.83|3072.23|3072.58|3071.98|3073.33|3072.73|3069.58|3068.98|5224
1591956300000|2020-06-12 10:05:00|3072.83|3072.23|3070.08|3069.48|3075.83|3075.23|3069.33|3068.73|4756
1591956600000|2020-06-12 10:10:00|3070.33|3069.73|3073.83|3073.23|3074.83|3074.23|3069.83|3069.23|2040
1591956900000|2020-06-12 10:15:00|3073.58|3072.98|3071.33|3070.73|3075.58|3074.98|3071.08|3070.48|2431
1591957200000|2020-06-12 10:20:00|3071.58|3070.98|3071.33|3070.73|3073.33|3072.73|3069.83|3069.23|2512
1591957500000|2020-06-12 10:25:00|3071.08|3070.48|3069.83|3069.23|3073.58|3072.98|3069.33|3068.73|2236
1591957800000|2020-06-12 10:30:00|3070.08|3069.48|3063.83|3063.23|3070.08|3069.48|3062.33|3061.73|6095
1591958100000|2020-06-12 10:35:00|3064.08|3063.48|3063.83|3063.23|3066.58|3065.98|3062.83|3062.23|3406
1591958400000|2020-06-12 10:40:00|3063.45|3062.85|3063.08|3062.48|3065.33|3064.73|3062.08|3061.48|3112
1591958700000|2020-06-12 10:45:00|3062.83|3062.23|3062.08|3061.48|3063.33|3062.73|3057.83|3057.23|3835
1591959000000|2020-06-12 10:50:00|3061.83|3061.23|3062.83|3062.23|3063.83|3063.23|3061.08|3060.48|3710
1591959300000|2020-06-12 10:55:00|3063.83|3063.23|3065.58|3064.98|3067.58|3066.98|3063.58|3062.98|3917
1591959600000|2020-06-12 11:00:00|3065.33|3064.73|3068.83|3068.23|3070.08|3069.48|3065.33|3064.73|4094
1591959900000|2020-06-12 11:05:00|3069.08|3068.48|3069.83|3069.23|3070.83|3070.23|3068.58|3067.98|2436
1591960200000|2020-06-12 11:10:00|3070.08|3069.48|3069.33|3068.73|3072.83|3072.23|3067.33|3066.73|4880
1591960500000|2020-06-12 11:15:00|3069.58|3068.98|3069.83|3069.23|3073.33|3072.73|3069.33|3068.73|3872
1591960800000|2020-06-12 11:20:00|3069.58|3068.98|3067.83|3067.23|3069.58|3068.98|3065.83|3065.23|8255
1591961100000|2020-06-12 11:25:00|3067.33|3066.73|3069.08|3068.48|3071.83|3071.23|3065.83|3065.23|3982
1591961400000|2020-06-12 11:30:00|3068.83|3068.23|3068.33|3067.73|3070.58|3069.98|3066.83|3066.23|3095
1591961700000|2020-06-12 11:35:00|3068.08|3067.48|3062.58|3061.98|3068.33|3067.73|3060.58|3059.98|4136
1591962000000|2020-06-12 11:40:00|3062.7|3062.1|3062.08|3061.48|3066.08|3065.48|3060.7|3060.1|3794
1591962300000|2020-06-12 11:45:00|3062.33|3061.73|3062.08|3061.48|3065.33|3064.73|3061.7|3061.1|2638
1591962600000|2020-06-12 11:50:00|3062.2|3061.6|3064.83|3064.23|3065.83|3065.23|3060.83|3060.23|3548
1591962900000|2020-06-12 11:55:00|3064.58|3063.98|3059.83|3059.23|3067.08|3066.48|3059.58|3058.98|4295
1591963200000|2020-06-12 12:00:00|3059.58|3058.98|3062.08|3061.48|3062.33|3061.73|3056.33|3055.73|15208
1591963500000|2020-06-12 12:05:00|3062.33|3061.73|3056.33|3055.73|3062.33|3061.73|3055.58|3054.98|11435
1591963800000|2020-06-12 12:10:00|3056.08|3055.48|3054.08|3053.48|3059.33|3058.73|3054.08|3053.48|8649
1591964100000|2020-06-12 12:15:00|3053.83|3053.23|3057.58|3056.98|3057.58|3056.98|3052.58|3051.98|9317
1591964400000|2020-06-12 12:20:00|3057.83|3057.23|3061.83|3061.23|3062.2|3061.6|3057.83|3057.23|2876
1591964700000|2020-06-12 12:25:00|3062.58|3061.98|3061.45|3060.85|3063.58|3062.98|3061.08|3060.48|3507
1591965000000|2020-06-12 12:30:00|3061.58|3060.98|3064.33|3063.73|3065.33|3064.73|3061.33|3060.73|17752
1591965300000|2020-06-12 12:35:00|3064.08|3063.48|3071.58|3070.98|3071.83|3071.23|3062.83|3062.23|7507
1591965600000|2020-06-12 12:40:00|3071.33|3070.73|3073.33|3072.73|3075.08|3074.48|3070.58|3069.98|12415
1591965900000|2020-06-12 12:45:00|3073.08|3072.48|3070.58|3069.98|3073.45|3072.85|3068.08|3067.48|9028
1591966200000|2020-06-12 12:50:00|3070.83|3070.23|3069.33|3068.73|3072.08|3071.48|3067.83|3067.23|9642
1591966500000|2020-06-12 12:55:00|3069.58|3068.98|3070.83|3070.23|3072.58|3071.98|3067.83|3067.23|15554
1591966800000|2020-06-12 13:00:00|3071.08|3070.48|3072.58|3071.98|3074.08|3073.48|3070.08|3069.48|4879
1591967100000|2020-06-12 13:05:00|3072.33|3071.73|3073.33|3072.73|3075.08|3074.48|3071.58|3070.98|4935
1591967400000|2020-06-12 13:10:00|3073.58|3072.98|3078.83|3078.23|3078.83|3078.23|3071.58|3070.98|6825
1591967700000|2020-06-12 13:15:00|3078.33|3077.73|3080.58|3079.98|3080.58|3079.98|3076.83|3076.23|25964
1591968000000|2020-06-12 13:20:00|3080.7|3080.1|3083.83|3083.23|3084.08|3083.48|3079.58|3078.98|29662
1591968300000|2020-06-12 13:25:00|3084.08|3083.48|3080.83|3080.23|3084.83|3084.23|3080.33|3079.73|22322
1591968600000|2020-06-12 13:30:00|3081.08|3080.48|3076.73|3076.33|3081.08|3080.58|3069.48|3069.08|43218
1591968900000|2020-06-12 13:35:00|3076.98|3076.58|3081.98|3081.58|3082.73|3082.33|3073.23|3072.83|34478
1591969200000|2020-06-12 13:40:00|3081.73|3081.33|3086.73|3086.33|3089.23|3088.83|3081.73|3081.33|34953
1591969500000|2020-06-12 13:45:00|3087.23|3086.83|3074.23|3073.83|3088.23|3087.83|3073.73|3073.33|36978
1591969800000|2020-06-12 13:50:00|3074.48|3074.08|3071.48|3071.08|3080.48|3080.08|3071.48|3071.08|24161
1591970100000|2020-06-12 13:55:00|3071.73|3071.33|3074.73|3074.33|3076.1|3075.7|3070.98|3070.58|21684
1591970400000|2020-06-12 14:00:00|3075.1|3074.7|3079.73|3079.33|3082.48|3082.08|3072.23|3071.83|25446
1591970700000|2020-06-12 14:05:00|3079.48|3079.08|3075.73|3075.33|3080.23|3079.83|3075.48|3075.08|17395
1591971000000|2020-06-12 14:10:00|3075.58|3075.18|3065.83|3065.43|3078.08|3077.68|3065.83|3065.43|23533
1591971300000|2020-06-12 14:15:00|3066.08|3065.68|3066.08|3065.68|3071.08|3070.68|3065.08|3064.68|21636
1591971600000|2020-06-12 14:20:00|3066.33|3065.93|3072.08|3071.68|3073.83|3073.43|3066.33|3065.93|27336
1591971900000|2020-06-12 14:25:00|3071.58|3071.18|3059.08|3058.68|3072.58|3072.18|3059.08|3058.68|18977
1591972200000|2020-06-12 14:30:00|3059.33|3058.93|3059.83|3059.43|3063.33|3062.93|3057.58|3057.18|21837
1591972500000|2020-06-12 14:35:00|3059.58|3059.18|3046.08|3045.68|3060.08|3059.68|3044.33|3043.93|33702
1591972800000|2020-06-12 14:40:00|3045.83|3045.43|3050.83|3050.43|3053.83|3053.43|3045.33|3044.93|22967
1591973100000|2020-06-12 14:45:00|3051.08|3050.68|3049.58|3049.18|3056.58|3056.18|3046.58|3046.18|31405
1591973400000|2020-06-12 14:50:00|3049.83|3049.43|3035.33|3034.93|3049.83|3049.43|3032.08|3031.68|49028
1591973700000|2020-06-12 14:55:00|3035.58|3035.18|3025.33|3024.93|3039.45|3039.05|3025.08|3024.68|30446
1591974000000|2020-06-12 15:00:00|3025.08|3024.68|3010.08|3009.68|3031.08|3030.68|3009.83|3009.43|45432
1591974300000|2020-06-12 15:05:00|3009.83|3009.43|3034.08|3033.68|3035.58|3035.18|3009.83|3009.43|35853
1591974600000|2020-06-12 15:10:00|3034.33|3033.93|3021.33|3020.93|3034.58|3034.18|3021.33|3020.93|27157
1591974900000|2020-06-12 15:15:00|3021.58|3021.18|3007.95|3007.55|3029.58|3029.18|3007.95|3007.55|33986
1591975200000|2020-06-12 15:20:00|3008.08|3007.68|3006.33|3005.93|3019.33|3018.93|3003.08|3002.68|40379
1591975500000|2020-06-12 15:25:00|3006.83|3006.43|3022.08|3021.68|3026.33|3025.93|3006.83|3006.43|32049
1591975800000|2020-06-12 15:30:00|3022.58|3022.18|3030.7|3030.3|3031.33|3030.93|3016.58|3016.18|28683
1591976100000|2020-06-12 15:35:00|3030.83|3030.43|3040.33|3039.93|3044.08|3043.68|3029.83|3029.43|35018
1591976400000|2020-06-12 15:40:00|3040.83|3040.43|3032.83|3032.43|3041.58|3041.18|3031.33|3030.93|24564
1591976700000|2020-06-12 15:45:00|3032.58|3032.18|3040.08|3039.68|3044.83|3044.43|3031.58|3031.18|21325
1591977000000|2020-06-12 15:50:00|3040.33|3039.93|3039.83|3039.43|3042.33|3041.93|3032.83|3032.43|42666
1591977300000|2020-06-12 15:55:00|3040.08|3039.68|3050.58|3050.18|3050.83|3050.43|3038.45|3038.05|31214
1591977600000|2020-06-12 16:00:00|3051.33|3050.93|3053.58|3053.18|3053.83|3053.43|3046.33|3045.93|23917
1591977900000|2020-06-12 16:05:00|3053.83|3053.43|3051.83|3051.43|3057.08|3056.68|3051.83|3051.43|14467
1591978200000|2020-06-12 16:10:00|3052.08|3051.68|3048.33|3047.93|3052.08|3051.68|3043.83|3043.43|15324
1591978500000|2020-06-12 16:15:00|3048.45|3048.05|3052.58|3052.18|3054.33|3053.93|3045.08|3044.68|16603
1591978800000|2020-06-12 16:20:00|3052.83|3052.43|3041.58|3041.18|3054.33|3053.93|3041.33|3040.93|22593
1591979100000|2020-06-12 16:25:00|3041.33|3040.93|3041.33|3040.93|3046.08|3045.68|3037.08|3036.68|16296
1591979400000|2020-06-12 16:30:00|3040.83|3040.43|3031.58|3031.18|3042.33|3041.93|3030.33|3029.93|27767
1591979700000|2020-06-12 16:35:00|3031.33|3030.93|3031.45|3031.05|3034.83|3034.43|3029.08|3028.68|16292
1591980000000|2020-06-12 16:40:00|3031.42|3031.02|3031.3|3030.9|3038.42|3038.02|3030.67|3030.27|16207
1591980300000|2020-06-12 16:45:00|3031.55|3031.15|3025.3|3024.9|3032.3|3031.9|3024.05|3023.65|17853
1591980600000|2020-06-12 16:50:00|3025.55|3025.15|3036.3|3035.9|3037.05|3036.65|3025.42|3025.02|13377
1591980900000|2020-06-12 16:55:00|3036.42|3036.02|3036.05|3035.65|3038.8|3038.4|3033.17|3032.77|11483
1591981200000|2020-06-12 17:00:00|3036.92|3036.52|3022.3|3021.9|3038.05|3037.65|3022.17|3021.77|16432
1591981500000|2020-06-12 17:05:00|3022.55|3022.15|3025.3|3024.9|3026.8|3026.4|3021.05|3020.65|29328
1591981800000|2020-06-12 17:10:00|3025.55|3025.15|3023.55|3023.15|3025.8|3025.4|3020.3|3019.9|14131
1591982100000|2020-06-12 17:15:00|3023.67|3023.27|3020.42|3020.02|3024.3|3023.9|3016.05|3015.65|14085
1591982400000|2020-06-12 17:20:00|3020.05|3019.65|3015.05|3014.65|3026.42|3026.02|3013.3|3012.9|14930
1591982700000|2020-06-12 17:25:00|3014.8|3014.4|3016.8|3016.4|3022.92|3022.52|3014.17|3013.77|17546
1591983000000|2020-06-12 17:30:00|3016.55|3016.15|3006.55|3006.15|3020.3|3019.9|3005.8|3005.4|24379
1591983300000|2020-06-12 17:35:00|3006.3|3005.9|3003.3|3002.9|3012.3|3011.9|2999.8|2999.4|35633
1591983600000|2020-06-12 17:40:00|3002.8|3002.4|3002.8|3002.4|3011.55|3011.15|2999.05|2998.65|34519
1591983900000|2020-06-12 17:45:00|3003.05|3002.65|2992.17|2991.77|3004.3|3003.9|2990.05|2989.65|35131
1591984200000|2020-06-12 17:50:00|2992.8|2992.4|2994.3|2993.9|2996.3|2995.9|2986.3|2985.9|25881
1591984500000|2020-06-12 17:55:00|2994.05|2993.65|2986.3|2985.9|3002.05|3001.65|2985.55|2985.15|24026
1591984800000|2020-06-12 18:00:00|2986.42|2986.02|2998.05|2997.65|3002.8|3002.4|2984.05|2983.65|34117
1591985100000|2020-06-12 18:05:00|2997.55|2997.15|2991.05|2990.65|2997.8|2997.4|2986.67|2986.27|25185
1591985400000|2020-06-12 18:10:00|2991.55|2991.15|3004.05|3003.65|3010.3|3009.9|2991.55|2991.15|27391
1591985700000|2020-06-12 18:15:00|3004.55|3004.15|2999.3|2998.9|3007.8|3007.4|2998.55|2998.15|21155
1591986000000|2020-06-12 18:20:00|2999.55|2999.15|3001.55|3001.15|3004.05|3003.65|2996.55|2996.15|17561
1591986300000|2020-06-12 18:25:00|3001.8|3001.4|3008.55|3008.15|3009.3|3008.9|3001.55|3001.15|15938
1591986600000|2020-06-12 18:30:00|3008.8|3008.4|3017.8|3017.4|3023.8|3023.4|3007.05|3006.65|30051
1591986900000|2020-06-12 18:35:00|3018.42|3018.02|3010.05|3009.65|3019.3|3018.9|3009.8|3009.4|16098
1591987200000|2020-06-12 18:40:00|3010.3|3009.9|3005.8|3005.4|3014.8|3014.4|3001.55|3001.15|22597
1591987500000|2020-06-12 18:45:00|3005.55|3005.15|3011.8|3011.4|3017.8|3017.4|3005.55|3005.15|17680
1591987800000|2020-06-12 18:50:00|3011.55|3011.15|3019.05|3018.65|3019.3|3018.9|3007.3|3006.9|17087
1591988100000|2020-06-12 18:55:00|3018.8|3018.4|3018.55|3018.15|3020.05|3019.65|3010.55|3010.15|25190
1591988400000|2020-06-12 19:00:00|3018.8|3018.4|3024.3|3023.9|3028.55|3028.15|3018.3|3017.9|22660
1591988700000|2020-06-12 19:05:00|3024.55|3024.15|3026.8|3026.4|3034.05|3033.65|3022.05|3021.65|22996
1591989000000|2020-06-12 19:10:00|3027.3|3026.9|3034.05|3033.65|3035.05|3034.65|3026.3|3025.9|20510
1591989300000|2020-06-12 19:15:00|3033.92|3033.52|3025.8|3025.4|3035.05|3034.65|3018.8|3018.4|20299
1591989600000|2020-06-12 19:20:00|3025.84|3025.44|3014.59|3014.19|3027.59|3027.19|3013.59|3013.19|20323
1591989900000|2020-06-12 19:25:00|3014.96|3014.56|3014.96|3014.56|3020.09|3019.69|3008.59|3008.19|22161
1591990200000|2020-06-12 19:30:00|3014.84|3014.44|3018.84|3018.44|3019.09|3018.69|3009.59|3009.19|25272
1591990500000|2020-06-12 19:35:00|3018.59|3018.19|3022.34|3021.94|3026.34|3025.94|3016.84|3016.44|26021
1591990800000|2020-06-12 19:40:00|3022.59|3022.19|3027.09|3026.69|3027.34|3026.94|3019.59|3019.19|24372
1591991100000|2020-06-12 19:45:00|3027.84|3027.44|3041.21|3040.81|3041.21|3040.81|3027.84|3027.44|24462
1591991400000|2020-06-12 19:50:00|3043.84|3043.44|3041.59|3041.19|3048.34|3047.94|3036.09|3035.69|36015
1591991700000|2020-06-12 19:55:00|3041.84|3041.44|3040.59|3040.19|3047.09|3046.69|3039.09|3038.69|90455
1591992000000|2020-06-12 20:00:00|3040.48|3040.08|3038.08|3037.48|3045.08|3044.48|3035.08|3034.48|44204
1591992300000|2020-06-12 20:05:00|3038.33|3037.73|3039.83|3039.23|3041.7|3041.1|3035.58|3034.98|11761
1591992600000|2020-06-12 20:10:00|3039.7|3039.1|3037.54|3036.04|3039.83|3039.23|3032.33|3031.73|22480
1591992900000|2020-06-12 20:15:00|3037.56|3036.06|3037.89|3036.39|3038.18|3036.68|3037.31|3035.81|14
1591993200000|2020-06-12 20:20:00|3038.04|3036.54|3037.86|3036.36|3038.33|3036.83|3037.6|3036.1|0
1591993500000|2020-06-12 20:25:00|3037.89|3036.39|3038.11|3036.61|3038.11|3036.61|3037.82|3036.32|0
1591993800000|2020-06-12 20:30:00|3037.45|3036.85|3037.7|3037.1|3040.2|3039.6|3036.7|3036.1|2608
1591994100000|2020-06-12 20:35:00|3037.95|3037.35|3038.7|3038.1|3039.45|3038.85|3037.7|3037.1|1008
1591994400000|2020-06-12 20:40:00|3038.95|3038.35|3037.95|3037.35|3039.7|3039.1|3037.95|3037.35|879
1591994700000|2020-06-12 20:45:00|3038.2|3037.6|3039.45|3038.85|3039.7|3039.1|3037.7|3037.1|546
1591995000000|2020-06-12 20:50:00|3039.7|3039.1|3039.45|3038.85|3040.95|3040.35|3039.2|3038.6|874
1591995300000|2020-06-12 20:55:00|3039.2|3038.6|3037.74|3036.24|3040.95|3040.35|3036.45|3035.85|2026
1592172000000|2020-06-14 22:00:00|2999.45|2998.85|3001.08|3000.48|3008.33|3007.73|2996.95|2996.35|5833
1592172300000|2020-06-14 22:05:00|3001.33|3000.73|2985.58|2984.98|3002.08|3001.48|2982.33|2981.73|5731
1592172600000|2020-06-14 22:10:00|2985.33|2984.73|2989.33|2988.73|2993.7|2993.1|2984.83|2984.23|3437
1592172900000|2020-06-14 22:15:00|2989.95|2989.35|2995.7|2995.1|2996.45|2995.85|2988.58|2987.98|1488
1592173200000|2020-06-14 22:20:00|2995.58|2994.98|2993.08|2992.48|2996.33|2995.73|2991.08|2990.48|1072
1592173500000|2020-06-14 22:25:00|2993.2|2992.6|2999.33|2998.73|3000.83|3000.23|2992.83|2992.23|1115
1592173800000|2020-06-14 22:30:00|2999.58|2998.98|3000.33|2999.73|3001.08|3000.48|2995.7|2995.1|774
1592174100000|2020-06-14 22:35:00|3000.08|2999.48|3001.33|3000.73|3002.33|3001.73|2998.95|2998.35|608
1592174400000|2020-06-14 22:40:00|3001.58|3000.98|2998.58|2997.98|3002.08|3001.48|2995.58|2994.98|928
1592174700000|2020-06-14 22:45:00|2998.45|2997.85|3005.33|3004.73|3005.83|3005.23|2997.58|2996.98|1056
1592175000000|2020-06-14 22:50:00|3004.83|3004.23|3005.83|3005.23|3007.33|3006.73|3004.33|3003.73|654
1592175300000|2020-06-14 22:55:00|3005.7|3005.1|3008.08|3007.48|3010.08|3009.48|3005.33|3004.73|770
1592175600000|2020-06-14 23:00:00|3008.2|3007.6|3002.45|3001.85|3009.08|3008.48|3002.2|3001.6|722
1592175900000|2020-06-14 23:05:00|3002.33|3001.73|3000.58|2999.98|3004.33|3003.73|3000.08|2999.48|544
1592176200000|2020-06-14 23:10:00|3000.7|3000.1|3003.83|3003.23|3004.33|3003.73|2997.58|2996.98|948
1592176500000|2020-06-14 23:15:00|3003.95|3003.35|2995.33|2994.73|3005.33|3004.73|2994.33|2993.73|1278
1592176800000|2020-06-14 23:20:00|2995.58|2994.98|2996.33|2995.73|2999.33|2998.73|2993.83|2993.23|1749
1592177100000|2020-06-14 23:25:00|2996.45|2995.85|2994.83|2994.23|2996.83|2996.23|2991.83|2991.23|1377
1592177400000|2020-06-14 23:30:00|2995.08|2994.48|3000.08|2999.48|3000.33|2999.73|2995.08|2994.48|1078
1592177700000|2020-06-14 23:35:00|2999.83|2999.23|3002.83|3002.23|3003.08|3002.48|2998.08|2997.48|1052
1592178000000|2020-06-14 23:40:00|3003.33|3002.73|3000.7|3000.1|3004.33|3003.73|2998.83|2998.23|990
1592178300000|2020-06-14 23:45:00|3000.83|3000.23|2993.95|2993.35|3003.58|3002.98|2992.95|2992.35|2078
1592178600000|2020-06-14 23:50:00|2993.83|2993.23|2994.33|2993.73|2998.83|2998.23|2992.95|2992.35|1647
1592178900000|2020-06-14 23:55:00|2994.58|2993.98|2997.7|2997.1|2999.08|2998.48|2990.08|2989.48|2835
1592179200000|2020-06-15 00:00:00|2997.83|2997.23|2996.08|2995.48|3001.08|3000.48|2993.58|2992.98|2543
1592179500000|2020-06-15 00:05:00|2995.95|2995.35|2999.83|2999.23|3001.58|3000.98|2995.83|2995.23|2017
1592179800000|2020-06-15 00:10:00|2999.7|2999.1|2997.58|2996.98|3002.83|3002.23|2996.58|2995.98|2160
1592180100000|2020-06-15 00:15:00|2998.08|2997.48|2998.2|2997.6|3002.33|3001.73|2994.83|2994.23|1799
1592180400000|2020-06-15 00:20:00|2998.33|2997.73|3001.08|3000.48|3002.58|3001.98|2995.58|2994.98|2225
1592180700000|2020-06-15 00:25:00|3000.83|3000.23|3000.08|2999.48|3002.08|3001.48|2996.83|2996.23|2092
1592181000000|2020-06-15 00:30:00|3000.58|2999.98|3000.95|3000.35|3002.83|3002.23|2999.83|2999.23|1690
1592181300000|2020-06-15 00:35:00|3000.83|3000.23|2999.83|2999.23|3002.83|3002.23|2999.45|2998.85|1116
1592181600000|2020-06-15 00:40:00|2999.95|2999.35|2994.58|2993.98|3001.33|3000.73|2994.58|2993.98|2065
1592181900000|2020-06-15 00:45:00|2994.33|2993.73|2998.08|2997.48|2999.08|2998.48|2994.08|2993.48|1331
1592182200000|2020-06-15 00:50:00|2998.33|2997.73|2996.08|2995.48|3000.08|2999.48|2994.83|2994.23|1263
1592182500000|2020-06-15 00:55:00|2995.83|2995.23|2991.58|2990.98|2996.58|2995.98|2991.33|2990.73|1661
1592182800000|2020-06-15 01:00:00|2991.83|2991.23|2993.83|2993.23|2994.33|2993.73|2990.08|2989.48|1907
1592183100000|2020-06-15 01:05:00|2993.95|2993.35|2992.95|2992.35|2995.33|2994.73|2992.08|2991.48|1180
1592183400000|2020-06-15 01:10:00|2992.83|2992.23|2991.58|2990.98|2995.08|2994.48|2990.83|2990.23|1330
1592183700000|2020-06-15 01:15:00|2991.08|2990.48|2995.33|2994.73|2995.83|2995.23|2990.08|2989.48|3292
1592184000000|2020-06-15 01:20:00|2995.08|2994.48|2997.83|2997.23|2999.08|2998.48|2995.08|2994.48|2193
1592184300000|2020-06-15 01:25:00|2998.08|2997.48|2997.95|2997.35|2999.58|2998.98|2996.83|2996.23|2084
1592184600000|2020-06-15 01:30:00|2997.83|2997.23|2999.83|2999.23|3000.83|3000.23|2997.33|2996.73|1119
1592184900000|2020-06-15 01:35:00|3000.08|2999.48|2999.83|2999.23|3001.33|3000.73|2998.45|2997.85|888
1592185200000|2020-06-15 01:40:00|2999.7|2999.1|3001.33|3000.73|3001.58|3000.98|2998.83|2998.23|797
1592185500000|2020-06-15 01:45:00|3001.58|3000.98|3003.08|3002.48|3003.33|3002.73|3001.08|3000.48|1066
1592185800000|2020-06-15 01:50:00|3002.95|3002.35|3000.08|2999.48|3003.08|3002.48|2998.83|2998.23|792
1592186100000|2020-06-15 01:55:00|3000.58|2999.98|3002.08|3001.48|3002.45|3001.85|2998.7|2998.1|616
1592186400000|2020-06-15 02:00:00|3001.33|3000.73|2999.83|2999.23|3002.95|3002.35|2999.58|2998.98|1242
1592186700000|2020-06-15 02:05:00|2999.7|2999.1|3001.33|3000.73|3001.83|3001.23|2997.08|2996.48|1983
1592187000000|2020-06-15 02:10:00|3001.58|3000.98|3001.33|3000.73|3003.08|3002.48|3001.08|3000.48|814
1592187300000|2020-06-15 02:15:00|3001.08|3000.48|3002.83|3002.23|3003.08|3002.48|2999.33|2998.73|1216
1592187600000|2020-06-15 02:20:00|3003.08|3002.48|3001.33|3000.73|3004.83|3004.23|3001.33|3000.73|1165
1592187900000|2020-06-15 02:25:00|3001.58|3000.98|3001.33|3000.73|3002.58|3001.98|2999.58|2998.98|893
1592188200000|2020-06-15 02:30:00|3001.08|3000.48|2998.58|2997.98|3001.08|3000.48|2997.33|2996.73|1171
1592188500000|2020-06-15 02:35:00|2998.83|2998.23|2997.2|2996.6|3000.08|2999.48|2995.95|2995.35|917
1592188800000|2020-06-15 02:40:00|2997.33|2996.73|2999.58|2998.98|2999.83|2999.23|2996.83|2996.23|722
1592189100000|2020-06-15 02:45:00|2999.45|2998.85|2998.83|2998.23|3000.58|2999.98|2998.08|2997.48|630
1592189400000|2020-06-15 02:50:00|2999.08|2998.48|2995.58|2994.98|2999.58|2998.98|2995.33|2994.73|955
1592189700000|2020-06-15 02:55:00|2995.45|2994.85|2993.08|2992.48|2996.58|2995.98|2992.83|2992.23|636
1592190000000|2020-06-15 03:00:00|2993.33|2992.73|2995.58|2994.98|2996.33|2995.73|2993.33|2992.73|504
1592190300000|2020-06-15 03:05:00|2995.33|2994.73|2996.58|2995.98|2997.08|2996.48|2994.58|2993.98|533
1592190600000|2020-06-15 03:10:00|2996.83|2996.23|2997.58|2996.98|2998.83|2998.23|2996.83|2996.23|621
1592190900000|2020-06-15 03:15:00|2997.33|2996.73|3000.08|2999.48|3000.33|2999.73|2996.83|2996.23|634
1592191200000|2020-06-15 03:20:00|2999.83|2999.23|3000.33|2999.73|3001.08|3000.48|2999.58|2998.98|568
1592191500000|2020-06-15 03:25:00|3000.45|2999.85|3000.33|2999.73|3000.83|3000.23|3000.08|2999.48|348
1592191800000|2020-06-15 03:30:00|3000.45|2999.85|2997.83|2997.23|3000.58|2999.98|2997.7|2997.1|782
1592192100000|2020-06-15 03:35:00|2997.33|2996.73|2999.33|2998.73|3000.33|2999.73|2996.83|2996.23|589
1592192400000|2020-06-15 03:40:00|2999.2|2998.6|2999.2|2998.6|2999.45|2998.85|2996.83|2996.23|393
1592192700000|2020-06-15 03:45:00|2999.08|2998.48|2999.33|2998.73|3000.08|2999.48|2997.58|2996.98|366
1592193000000|2020-06-15 03:50:00|2999.2|2998.6|2998.08|2997.48|2999.2|2998.6|2996.83|2996.23|360
1592193300000|2020-06-15 03:55:00|2997.95|2997.35|2998.58|2997.98|2999.33|2998.73|2996.58|2995.98|572
1592193600000|2020-06-15 04:00:00|2998.83|2998.23|2995.45|2994.85|2998.83|2998.23|2994.83|2994.23|1446
1592193900000|2020-06-15 04:05:00|2995.33|2994.73|2994.58|2993.98|2995.83|2995.23|2993.83|2993.23|611
1592194200000|2020-06-15 04:10:00|2994.33|2993.73|2994.58|2993.98|2996.08|2995.48|2994.08|2993.48|539
1592194500000|2020-06-15 04:15:00|2994.33|2993.73|2996.58|2995.98|2997.08|2996.48|2994.33|2993.73|403
1592194800000|2020-06-15 04:20:00|2996.83|2996.23|2994.83|2994.23|2996.83|2996.23|2994.33|2993.73|375
1592195100000|2020-06-15 04:25:00|2994.7|2994.1|2994.08|2993.48|2995.33|2994.73|2993.7|2993.1|245
1592195400000|2020-06-15 04:30:00|2993.83|2993.23|2994.33|2993.73|2996.2|2995.6|2993.33|2992.73|393
1592195700000|2020-06-15 04:35:00|2994.08|2993.48|2994.58|2993.98|2995.08|2994.48|2993.58|2992.98|307
1592196000000|2020-06-15 04:40:00|2994.83|2994.23|2991.33|2990.73|2994.95|2994.35|2990.08|2989.48|758
1592196300000|2020-06-15 04:45:00|2991.58|2990.98|2987.83|2987.23|2992.33|2991.73|2985.33|2984.73|2917
1592196600000|2020-06-15 04:50:00|2987.58|2986.98|2985.33|2984.73|2988.33|2987.73|2984.58|2983.98|1095
1592196900000|2020-06-15 04:55:00|2985.45|2984.85|2984.58|2983.98|2986.33|2985.73|2984.08|2983.48|1113
1592197200000|2020-06-15 05:00:00|2984.7|2984.1|2976.83|2976.23|2985.33|2984.73|2976.83|2976.23|3903
1592197500000|2020-06-15 05:05:00|2977.08|2976.48|2972.7|2972.1|2978.58|2977.98|2971.83|2971.23|4149
1592197800000|2020-06-15 05:10:00|2972.83|2972.23|2976.33|2975.73|2976.33|2975.73|2972.58|2971.98|1703
1592198100000|2020-06-15 05:15:00|2976.58|2975.98|2971.83|2971.23|2978.7|2978.1|2971.58|2970.98|2223
1592198400000|2020-06-15 05:20:00|2971.58|2970.98|2975.33|2974.73|2976.08|2975.48|2971.58|2970.98|1882
1592198700000|2020-06-15 05:25:00|2975.7|2975.1|2972.83|2972.23|2977.95|2977.35|2971.83|2971.23|1375
1592199000000|2020-06-15 05:30:00|2972.7|2972.1|2971.83|2971.23|2975.08|2974.48|2971.58|2970.98|3997
1592199300000|2020-06-15 05:35:00|2971.58|2970.98|2963.83|2963.23|2971.83|2971.23|2963.58|2962.98|4692
1592199600000|2020-06-15 05:40:00|2963.7|2963.1|2960.83|2960.23|2965.83|2965.23|2956.58|2955.98|4714
1592199900000|2020-06-15 05:45:00|2960.7|2960.1|2960.58|2959.98|2964.33|2963.73|2960.08|2959.48|1931
1592200200000|2020-06-15 05:50:00|2960.83|2960.23|2956.83|2956.23|2961.08|2960.48|2956.58|2955.98|2901
1592200500000|2020-06-15 05:55:00|2957.08|2956.48|2949.08|2948.48|2958.33|2957.73|2947.33|2946.73|5022
1592200800000|2020-06-15 06:00:00|2948.58|2947.98|2944.08|2943.48|2953.58|2952.98|2943.95|2943.35|6840
1592201100000|2020-06-15 06:05:00|2943.58|2942.98|2945.83|2945.23|2945.95|2945.35|2936.7|2936.1|6241
1592201400000|2020-06-15 06:10:00|2945.95|2945.35|2948.33|2947.73|2951.08|2950.48|2945.58|2944.98|6935
1592201700000|2020-06-15 06:15:00|2948.08|2947.48|2954.08|2953.48|2956.83|2956.23|2946.45|2945.85|5876
1592202000000|2020-06-15 06:20:00|2953.83|2953.23|2948.33|2947.73|2955.08|2954.48|2945.7|2945.1|3398
1592202300000|2020-06-15 06:25:00|2948.58|2947.98|2946.33|2945.73|2948.58|2947.98|2940.08|2939.48|4265
1592202600000|2020-06-15 06:30:00|2946.08|2945.48|2953.58|2952.98|2954.08|2953.48|2943.58|2942.98|3810
1592202900000|2020-06-15 06:35:00|2953.33|2952.73|2951.33|2950.73|2955.83|2955.23|2949.83|2949.23|3321
1592203200000|2020-06-15 06:40:00|2951.08|2950.48|2941.83|2941.23|2951.58|2950.98|2939.33|2938.73|4780
1592203500000|2020-06-15 06:45:00|2941.95|2941.35|2943.58|2942.98|2945.58|2944.98|2940.08|2939.48|2889
1592203800000|2020-06-15 06:50:00|2943.83|2943.23|2945.08|2944.48|2947.58|2946.98|2942.08|2941.48|4179
1592204100000|2020-06-15 06:55:00|2945.33|2944.73|2951.08|2950.48|2951.08|2950.48|2941.83|2941.23|4596
1592204400000|2020-06-15 07:00:00|2951.2|2950.6|2953.08|2952.48|2955.95|2955.35|2948.08|2947.48|7291
1592204700000|2020-06-15 07:05:00|2952.83|2952.23|2943.58|2942.98|2955.58|2954.98|2942.58|2941.98|5702
1592205000000|2020-06-15 07:10:00|2943.7|2943.1|2947.08|2946.48|2953.58|2952.98|2942.83|2942.23|7908
1592205300000|2020-06-15 07:15:00|2946.83|2946.23|2952.58|2951.98|2953.33|2952.73|2941.83|2941.23|10216
1592205600000|2020-06-15 07:20:00|2952.83|2952.23|2959.83|2959.23|2960.58|2959.98|2949.58|2948.98|7129
1592205900000|2020-06-15 07:25:00|2959.08|2958.48|2954.83|2954.23|2959.58|2958.98|2953.83|2953.23|6003
1592206200000|2020-06-15 07:30:00|2954.08|2953.48|2948.58|2947.98|2954.08|2953.48|2948.2|2947.6|4841
1592206500000|2020-06-15 07:35:00|2948.33|2947.73|2954.58|2953.98|2957.33|2956.73|2947.58|2946.98|4733
1592206800000|2020-06-15 07:40:00|2954.33|2953.73|2955.58|2954.98|2958.58|2957.98|2953.45|2952.85|3263
1592207100000|2020-06-15 07:45:00|2956.33|2955.73|2956.08|2955.48|2960.08|2959.48|2954.83|2954.23|3716
1592207400000|2020-06-15 07:50:00|2956.2|2955.6|2960.83|2960.23|2960.83|2960.23|2954.95|2954.35|1830
1592207700000|2020-06-15 07:55:00|2960.58|2959.98|2960.33|2959.73|2962.2|2961.6|2959.33|2958.73|5230
1592208000000|2020-06-15 08:00:00|2960.58|2959.98|2961.58|2960.98|2964.33|2963.73|2960.33|2959.73|4021
1592208300000|2020-06-15 08:05:00|2961.33|2960.73|2957.58|2956.98|2962.83|2962.23|2956.7|2956.1|5350
1592208600000|2020-06-15 08:10:00|2957.83|2957.23|2963.58|2962.98|2964.08|2963.48|2956.33|2955.73|4440
1592208900000|2020-06-15 08:15:00|2963.83|2963.23|2967.08|2966.48|2967.33|2966.73|2961.33|2960.73|4672
1592209200000|2020-06-15 08:20:00|2967.2|2966.6|2966.83|2966.23|2967.58|2966.98|2964.58|2963.98|2548
1592209500000|2020-06-15 08:25:00|2967.83|2967.23|2967.83|2967.23|2971.08|2970.48|2966.58|2965.98|4224
1592209800000|2020-06-15 08:30:00|2967.58|2966.98|2971.83|2971.23|2972.33|2971.73|2966.7|2966.1|4263
1592210100000|2020-06-15 08:35:00|2972.08|2971.48|2968.33|2967.73|2973.08|2972.48|2968.08|2967.48|4612
1592210400000|2020-06-15 08:40:00|2968.58|2967.98|2974.33|2973.73|2974.7|2974.1|2968.08|2967.48|6086
1592210700000|2020-06-15 08:45:00|2974.08|2973.48|2978.83|2978.23|2981.08|2980.48|2974.08|2973.48|5097
1592211000000|2020-06-15 08:50:00|2978.58|2977.98|2980.83|2980.23|2981.7|2981.1|2977.33|2976.73|5094
1592211300000|2020-06-15 08:55:00|2981.33|2980.73|2983.08|2982.48|2983.83|2983.23|2980.08|2979.48|7204
1592211600000|2020-06-15 09:00:00|2982.83|2982.23|2979.08|2978.48|2984.83|2984.23|2978.58|2977.98|3471
1592211900000|2020-06-15 09:05:00|2979.2|2978.6|2972.83|2972.23|2980.33|2979.73|2972.58|2971.98|3772
1592212200000|2020-06-15 09:10:00|2972.95|2972.35|2972.58|2971.98|2976.2|2975.6|2972.58|2971.98|3413
1592212500000|2020-06-15 09:15:00|2972.83|2972.23|2977.58|2976.98|2978.08|2977.48|2972.58|2971.98|6693
1592212800000|2020-06-15 09:20:00|2977.83|2977.23|2979.58|2978.98|2980.08|2979.48|2976.08|2975.48|6058
1592213100000|2020-06-15 09:25:00|2979.08|2978.48|2982.58|2981.98|2983.33|2982.73|2978.08|2977.48|2970
1592213400000|2020-06-15 09:30:00|2981.7|2981.1|2979.58|2978.98|2983.33|2982.73|2975.83|2975.23|3950
1592213700000|2020-06-15 09:35:00|2979.33|2978.73|2978.83|2978.23|2980.08|2979.48|2976.33|2975.73|3246
1592214000000|2020-06-15 09:40:00|2978.58|2977.98|2978.58|2977.98|2980.08|2979.48|2976.58|2975.98|4778
1592214300000|2020-06-15 09:45:00|2978.33|2977.73|2983.45|2982.85|2984.58|2983.98|2976.45|2975.85|3301
1592214600000|2020-06-15 09:50:00|2983.33|2982.73|2988.58|2987.98|2991.08|2990.48|2983.33|2982.73|5015
1592214900000|2020-06-15 09:55:00|2988.08|2987.48|2989.08|2988.48|2990.08|2989.48|2987.83|2987.23|2103
1592215200000|2020-06-15 10:00:00|2989.2|2988.6|2990.33|2989.73|2991.58|2990.98|2986.83|2986.23|3394
1592215500000|2020-06-15 10:05:00|2990.58|2989.98|2989.58|2988.98|2991.58|2990.98|2988.08|2987.48|7462
1592215800000|2020-06-15 10:10:00|2989.7|2989.1|2992.58|2991.98|2993.95|2993.35|2989.08|2988.48|4191
1592216100000|2020-06-15 10:15:00|2992.83|2992.23|2985.83|2985.23|2993.58|2992.98|2984.45|2983.85|3866
1592216400000|2020-06-15 10:20:00|2986.08|2985.48|2984.58|2983.98|2987.83|2987.23|2984.08|2983.48|5096
1592216700000|2020-06-15 10:25:00|2984.33|2983.73|2982.08|2981.48|2985.83|2985.23|2980.83|2980.23|3440
1592217000000|2020-06-15 10:30:00|2981.83|2981.23|2978.08|2977.48|2982.58|2981.98|2976.83|2976.23|3406
1592217300000|2020-06-15 10:35:00|2978.2|2977.6|2978.08|2977.48|2979.58|2978.98|2977.58|2976.98|3268
1592217600000|2020-06-15 10:40:00|2977.58|2976.98|2983.08|2982.48|2984.33|2983.73|2977.33|2976.73|4443
1592217900000|2020-06-15 10:45:00|2982.83|2982.23|2971.2|2970.6|2984.58|2983.98|2970.83|2970.23|4721
1592218200000|2020-06-15 10:50:00|2971.08|2970.48|2972.08|2971.48|2975.08|2974.48|2969.83|2969.23|4242
1592218500000|2020-06-15 10:55:00|2971.95|2971.35|2969.58|2968.98|2974.58|2973.98|2968.95|2968.35|3081
1592218800000|2020-06-15 11:00:00|2970.83|2970.23|2970.08|2969.48|2973.7|2973.1|2969.83|2969.23|3652
1592219100000|2020-06-15 11:05:00|2969.58|2968.98|2973.33|2972.73|2974.33|2973.73|2969.33|2968.73|4098
1592219400000|2020-06-15 11:10:00|2973.58|2972.98|2969.95|2969.35|2975.08|2974.48|2968.08|2967.48|2103
1592219700000|2020-06-15 11:15:00|2969.58|2968.98|2971.58|2970.98|2971.58|2970.98|2967.58|2966.98|2097
1592220000000|2020-06-15 11:20:00|2971.7|2971.1|2976.83|2976.23|2977.83|2977.23|2970.33|2969.73|4709
1592220300000|2020-06-15 11:25:00|2977.33|2976.73|2976.83|2976.23|2981.83|2981.23|2976.33|2975.73|3474
1592220600000|2020-06-15 11:30:00|2976.7|2976.1|2975.58|2974.98|2977.2|2976.6|2973.58|2972.98|1697
1592220900000|2020-06-15 11:35:00|2975.45|2974.85|2982.08|2981.48|2983.33|2982.73|2974.33|2973.73|4969
1592221200000|2020-06-15 11:40:00|2981.95|2981.35|2981.95|2981.35|2983.33|2982.73|2980.33|2979.73|2651
1592221500000|2020-06-15 11:45:00|2981.83|2981.23|2987.33|2986.73|2989.58|2988.98|2980.33|2979.73|13343
1592221800000|2020-06-15 11:50:00|2988.08|2987.48|2989.83|2989.23|2990.58|2989.98|2987.58|2986.98|6422
1592222100000|2020-06-15 11:55:00|2989.45|2988.85|2981.08|2980.48|2989.58|2988.98|2978.08|2977.48|5799
1592222400000|2020-06-15 12:00:00|2981.33|2980.73|2977.08|2976.48|2983.33|2982.73|2975.83|2975.23|4363
1592222700000|2020-06-15 12:05:00|2976.95|2976.35|2976.33|2975.73|2979.83|2979.23|2975.58|2974.98|7546
1592223000000|2020-06-15 12:10:00|2976.83|2976.23|2975.33|2974.73|2980.08|2979.48|2973.33|2972.73|5609
1592223300000|2020-06-15 12:15:00|2975.08|2974.48|2976.58|2975.98|2977.83|2977.23|2972.83|2972.23|7643
1592223600000|2020-06-15 12:20:00|2976.83|2976.23|2976.08|2975.48|2979.58|2978.98|2972.08|2971.48|7479
1592223900000|2020-06-15 12:25:00|2976.2|2975.6|2975.58|2974.98|2977.33|2976.73|2973.08|2972.48|4644
1592224200000|2020-06-15 12:30:00|2976.7|2976.1|2976.83|2976.23|2980.33|2979.73|2975.58|2974.98|6452
1592224500000|2020-06-15 12:35:00|2976.08|2975.48|2982.83|2982.23|2983.58|2982.98|2976.08|2975.48|7098
1592224800000|2020-06-15 12:40:00|2983.08|2982.48|2975.58|2974.98|2983.08|2982.48|2974.58|2973.98|8349
1592225100000|2020-06-15 12:45:00|2975.83|2975.23|2980.33|2979.73|2981.08|2980.48|2974.58|2973.98|6174
1592225400000|2020-06-15 12:50:00|2980.08|2979.48|2979.58|2978.98|2980.08|2979.48|2976.58|2975.98|10267
1592225700000|2020-06-15 12:55:00|2979.83|2979.23|2978.83|2978.23|2981.58|2980.98|2978.08|2977.48|8224
1592226000000|2020-06-15 13:00:00|2979.08|2978.48|2980.58|2979.98|2982.08|2981.48|2977.58|2976.98|13093
1592226300000|2020-06-15 13:05:00|2979.58|2978.98|2977.33|2976.73|2981.83|2981.23|2974.58|2973.98|7696
1592226600000|2020-06-15 13:10:00|2977.08|2976.48|2976.08|2975.48|2977.33|2976.73|2972.58|2971.98|9493
1592226900000|2020-06-15 13:15:00|2976.33|2975.73|2978.2|2977.6|2979.58|2978.98|2975.33|2974.73|10077
1592227200000|2020-06-15 13:20:00|2978.08|2977.48|2978.58|2977.98|2979.83|2979.23|2977.08|2976.48|12212
1592227500000|2020-06-15 13:25:00|2978.83|2978.23|2978.83|2978.23|2980.33|2979.73|2976.08|2975.48|16257
1592227800000|2020-06-15 13:30:00|2978.73|2978.33|2967.73|2967.33|2985.23|2984.83|2964.98|2964.58|70429
1592228100000|2020-06-15 13:35:00|2968.23|2967.83|2984.73|2984.33|2990.23|2989.83|2967.98|2967.58|50259
1592228400000|2020-06-15 13:40:00|2983.98|2983.58|2984.98|2984.58|2991.23|2990.83|2981.48|2981.08|38441
1592228700000|2020-06-15 13:45:00|2984.48|2984.08|2982.23|2981.83|2987.98|2987.58|2979.73|2979.33|45370
1592229000000|2020-06-15 13:50:00|2982.48|2982.08|2994.73|2994.33|2996.23|2995.83|2980.98|2980.58|44784
1592229300000|2020-06-15 13:55:00|2995.23|2994.83|2996.48|2996.08|2998.48|2998.08|2992.73|2992.33|45868
1592229600000|2020-06-15 14:00:00|2996.98|2996.58|2999.73|2999.33|3001.73|3001.33|2991.48|2991.08|46607
1592229900000|2020-06-15 14:05:00|2999.98|2999.58|3006.73|3006.33|3007.23|3006.83|2999.48|2999.08|36721
1592230200000|2020-06-15 14:10:00|3006.48|3006.08|3006.64|3006.24|3010.23|3009.83|3003.98|3003.58|37490
1592230500000|2020-06-15 14:15:00|3006.14|3005.74|3009.49|3009.09|3010.24|3009.84|3002.43|3002.03|33402
1592230800000|2020-06-15 14:20:00|3009.74|3009.34|3000.74|3000.34|3009.99|3009.59|3000.74|3000.34|38070
1592231100000|2020-06-15 14:25:00|3000.99|3000.59|2998.24|2997.84|3005.24|3004.84|2997.99|2997.59|47813
1592231400000|2020-06-15 14:30:00|2997.99|2997.59|3002.74|3002.34|3003.24|3002.84|2994.24|2993.84|25377
1592231700000|2020-06-15 14:35:00|3002.49|3002.09|2994.99|2994.59|3005.11|3004.71|2994.74|2994.34|34162
1592232000000|2020-06-15 14:40:00|2994.49|2994.09|3000.24|2999.84|3000.24|2999.84|2990.49|2990.09|26409
1592232300000|2020-06-15 14:45:00|3000.11|2999.71|3007.99|3007.59|3011.49|3011.09|2999.24|2998.84|39990
1592232600000|2020-06-15 14:50:00|3007.74|3007.34|3012.74|3012.34|3015.49|3015.09|3004.99|3004.59|26244
1592232900000|2020-06-15 14:55:00|3012.49|3012.09|3007.24|3006.84|3014.24|3013.84|3006.36|3005.96|29802
1592233200000|2020-06-15 15:00:00|3006.99|3006.59|3019.24|3018.84|3019.49|3019.09|3005.49|3005.09|39329
1592233500000|2020-06-15 15:05:00|3019.49|3019.09|3020.99|3020.59|3021.74|3021.34|3017.74|3017.34|38917
1592233800000|2020-06-15 15:10:00|3021.24|3020.84|3021.74|3021.34|3023.24|3022.84|3016.74|3016.34|26594
1592234100000|2020-06-15 15:15:00|3021.49|3021.09|3016.99|3016.59|3021.74|3021.34|3012.99|3012.59|31727
1592234400000|2020-06-15 15:20:00|3017.11|3016.71|3022.99|3022.59|3023.99|3023.59|3014.24|3013.84|26363
1592234700000|2020-06-15 15:25:00|3023.24|3022.84|3015.49|3015.09|3023.99|3023.59|3012.24|3011.84|32894
1592235000000|2020-06-15 15:30:00|3015.74|3015.34|3012.99|3012.59|3019.49|3019.09|3010.74|3010.34|26544
1592235300000|2020-06-15 15:35:00|3013.49|3013.09|3017.49|3017.09|3019.49|3019.09|3011.99|3011.59|19673
1592235600000|2020-06-15 15:40:00|3017.99|3017.59|3010.74|3010.34|3020.74|3020.34|3010.49|3010.09|32563
1592235900000|2020-06-15 15:45:00|3010.49|3010.09|3012.49|3012.09|3013.99|3013.59|3009.24|3008.84|19958
1592236200000|2020-06-15 15:50:00|3012.24|3011.84|3009.99|3009.59|3017.99|3017.59|3008.74|3008.34|36124
1592236500000|2020-06-15 15:55:00|3010.24|3009.84|3016.99|3016.59|3020.24|3019.84|3009.99|3009.59|18208
1592236800000|2020-06-15 16:00:00|3016.74|3016.34|3028.74|3028.34|3029.74|3029.34|3014.24|3013.84|25465
1592237100000|2020-06-15 16:05:00|3028.99|3028.59|3029.99|3029.59|3030.99|3030.59|3027.74|3027.34|18617
1592237400000|2020-06-15 16:10:00|3030.24|3029.84|3027.86|3027.46|3030.99|3030.59|3026.99|3026.59|18904
1592237700000|2020-06-15 16:15:00|3027.74|3027.34|3032.74|3032.34|3034.49|3034.09|3027.49|3027.09|35642
1592238000000|2020-06-15 16:20:00|3032.99|3032.59|3035.49|3035.09|3035.49|3035.09|3031.74|3031.34|16677
1592238300000|2020-06-15 16:25:00|3035.24|3034.84|3033.49|3033.09|3035.49|3035.09|3032.24|3031.84|15480
1592238600000|2020-06-15 16:30:00|3033.24|3032.84|3029.49|3029.09|3033.49|3033.09|3028.74|3028.34|17597
1592238900000|2020-06-15 16:35:00|3029.24|3028.84|3033.74|3033.34|3034.99|3034.59|3029.24|3028.84|16024
1592239200000|2020-06-15 16:40:00|3033.7|3033.3|3034.7|3034.3|3036.2|3035.8|3031.95|3031.55|11677
1592239500000|2020-06-15 16:45:00|3035.2|3034.8|3037.7|3037.3|3039.45|3039.05|3033.2|3032.8|15546
1592239800000|2020-06-15 16:50:00|3037.95|3037.55|3038.7|3038.3|3039.7|3039.3|3034.7|3034.3|12537
1592240100000|2020-06-15 16:55:00|3038.95|3038.55|3041.7|3041.3|3041.95|3041.55|3037.2|3036.8|15823
1592240400000|2020-06-15 17:00:00|3041.45|3041.05|3042.95|3042.55|3043.2|3042.8|3038.95|3038.55|16976
1592240700000|2020-06-15 17:05:00|3043.2|3042.8|3046.7|3046.3|3046.7|3046.3|3041.95|3041.55|12271
1592241000000|2020-06-15 17:10:00|3046.45|3046.05|3047.2|3046.8|3048.2|3047.8|3044.7|3044.3|17069
1592241300000|2020-06-15 17:15:00|3047.45|3047.05|3045.45|3045.05|3050.95|3050.55|3045.2|3044.8|25414
1592241600000|2020-06-15 17:20:00|3045.7|3045.3|3042.2|3041.8|3048.2|3047.8|3041.7|3041.3|15684
1592241900000|2020-06-15 17:25:00|3042.45|3042.05|3042.7|3042.3|3044.2|3043.8|3041.2|3040.8|13003
1592242200000|2020-06-15 17:30:00|3042.2|3041.8|3039.95|3039.55|3043.2|3042.8|3038.7|3038.3|12899
1592242500000|2020-06-15 17:35:00|3040.2|3039.8|3044.2|3043.8|3046.2|3045.8|3040.2|3039.8|21248
1592242800000|2020-06-15 17:40:00|3043.95|3043.55|3040.45|3040.05|3045.32|3044.92|3039.07|3038.67|12300
1592243100000|2020-06-15 17:45:00|3039.95|3039.55|3036.45|3036.05|3040.95|3040.55|3036.45|3036.05|15357
1592243400000|2020-06-15 17:50:00|3036.7|3036.3|3040.2|3039.8|3043.07|3042.67|3036.7|3036.3|18436
1592243700000|2020-06-15 17:55:00|3040.45|3040.05|3038.7|3038.3|3041.7|3041.3|3038.2|3037.8|14995
1592244000000|2020-06-15 18:00:00|3038.95|3038.55|3063.95|3063.55|3067.2|3066.8|3038.95|3038.55|60356
1592244300000|2020-06-15 18:05:00|3063.7|3063.3|3067.7|3067.3|3072.2|3071.8|3062.45|3062.05|45506
1592244600000|2020-06-15 18:10:00|3067.2|3066.8|3069.95|3069.55|3070.95|3070.55|3064.32|3063.92|34006
1592244900000|2020-06-15 18:15:00|3069.45|3069.05|3078.2|3077.8|3080.2|3079.8|3069.45|3069.05|31273
1592245200000|2020-06-15 18:20:00|3078.07|3077.67|3077.95|3077.55|3079.95|3079.55|3072.45|3072.05|25917
1592245500000|2020-06-15 18:25:00|3078.2|3077.8|3077.2|3076.8|3079.45|3079.05|3074.2|3073.8|28548
1592245800000|2020-06-15 18:30:00|3077.45|3077.05|3067.7|3067.3|3080.95|3080.55|3067.32|3066.92|39195
1592246100000|2020-06-15 18:35:00|3068.45|3068.05|3071.32|3070.92|3073.95|3073.55|3068.45|3068.05|20631
1592246400000|2020-06-15 18:40:00|3071.45|3071.05|3068.7|3068.3|3074.45|3074.05|3067.7|3067.3|24837
1592246700000|2020-06-15 18:45:00|3068.95|3068.55|3071.7|3071.3|3073.45|3073.05|3068.45|3068.05|19168
1592247000000|2020-06-15 18:50:00|3071.45|3071.05|3065.45|3065.05|3073.45|3073.05|3063.45|3063.05|26317
1592247300000|2020-06-15 18:55:00|3065.7|3065.3|3065.7|3065.3|3069.07|3068.67|3064.45|3064.05|12707
1592247600000|2020-06-15 19:00:00|3065.45|3065.05|3072.95|3072.55|3076.2|3075.8|3065.45|3065.05|18955
1592247900000|2020-06-15 19:05:00|3072.2|3071.8|3069.45|3069.05|3072.2|3071.8|3066.2|3065.8|22419
1592248200000|2020-06-15 19:10:00|3069.95|3069.55|3070.95|3070.55|3073.7|3073.3|3068.95|3068.55|10231
1592248500000|2020-06-15 19:15:00|3070.7|3070.3|3067.2|3066.8|3072.95|3072.55|3066.7|3066.3|17576
1592248800000|2020-06-15 19:20:00|3066.95|3066.55|3066.45|3066.05|3067.95|3067.55|3059.95|3059.55|20735
1592249100000|2020-06-15 19:25:00|3066.95|3066.55|3057.07|3056.67|3069.7|3069.3|3056.95|3056.55|18636
1592249400000|2020-06-15 19:30:00|3057.2|3056.8|3050.2|3049.8|3059.7|3059.3|3047.07|3046.67|25582
1592249700000|2020-06-15 19:35:00|3049.95|3049.55|3050.54|3050.14|3053.9|3053.5|3043.95|3043.55|24876
1592250000000|2020-06-15 19:40:00|3050.29|3049.89|3054.54|3054.14|3055.54|3055.14|3046.04|3045.64|21592
1592250300000|2020-06-15 19:45:00|3053.79|3053.39|3055.29|3054.89|3059.79|3059.39|3051.29|3050.89|30397
1592250600000|2020-06-15 19:50:00|3053.79|3053.39|3061.04|3060.64|3064.79|3064.39|3053.79|3053.39|35064
1592250900000|2020-06-15 19:55:00|3061.79|3061.39|3068.79|3068.39|3069.04|3068.64|3060.29|3059.89|79010
1592251200000|2020-06-15 20:00:00|3068.74|3068.34|3070.34|3069.74|3072.59|3071.99|3065.59|3064.99|44999
1592251500000|2020-06-15 20:05:00|3070.59|3069.99|3070.34|3069.74|3070.84|3070.24|3068.34|3067.74|10479
1592251800000|2020-06-15 20:10:00|3070.09|3069.49|3075.27|3073.77|3075.46|3074.86|3068.59|3067.99|20109
1592252100000|2020-06-15 20:15:00|3075.51|3074.01|3074.61|3073.11|3075.51|3074.01|3074.61|3073.11|10
1592252400000|2020-06-15 20:20:00|3074.69|3073.19|3073.96|3072.46|3075.27|3073.77|3073.92|3072.42|0
1592252700000|2020-06-15 20:25:00|3074.18|3072.68|3073.96|3072.46|3074.4|3072.9|3073.71|3072.21|0
1592253000000|2020-06-15 20:30:00|3074.14|3072.64|3076.96|3076.36|3076.96|3076.36|3074.14|3072.64|3114
1592253300000|2020-06-15 20:35:00|3077.21|3076.61|3077.21|3076.61|3077.46|3076.86|3075.71|3075.11|1125
1592253600000|2020-06-15 20:40:00|3076.96|3076.36|3076.71|3076.11|3077.71|3077.11|3075.96|3075.36|830
1592253900000|2020-06-15 20:45:00|3076.96|3076.36|3078.21|3077.61|3078.46|3077.86|3076.46|3075.86|934
1592254200000|2020-06-15 20:50:00|3078.46|3077.86|3077.96|3077.36|3078.71|3078.11|3077.71|3077.11|918
1592254500000|2020-06-15 20:55:00|3077.71|3077.11|3078.42|3076.92|3078.96|3078.36|3077.71|3076.92|2155
1592254800000|2020-06-15 21:00:00|3078.49|3076.99|3079.14|3077.64|3079.28|3077.78|3078.24|3076.74|15
1592255100000|2020-06-15 21:05:00|3079.2|3077.7|3078.81|3077.31|3079.2|3077.7|3078.59|3077.09|0
1592255400000|2020-06-15 21:10:00|3078.77|3077.27|3079.06|3077.56|3079.06|3077.56|3078.59|3077.09|0
1592255700000|2020-06-15 21:15:00|3079.1|3077.6|3078.67|3077.17|3079.14|3077.64|3078.56|3077.06|0
1592256000000|2020-06-15 21:20:00|3078.7|3077.2|3078.85|3077.35|3078.99|3077.49|3077.76|3076.26|0
1592256300000|2020-06-15 21:25:00|3078.96|3077.46|3078.88|3077.38|3078.96|3077.46|3078.48|3076.98|0
1592256600000|2020-06-15 21:30:00|3078.92|3077.42|3079.2|3077.7|3079.2|3077.7|3078.92|3077.42|0
1592256900000|2020-06-15 21:35:00|3079.28|3077.78|3079.94|3078.44|3079.94|3078.44|3079.1|3077.6|0
1592257200000|2020-06-15 21:40:00|3079.87|3078.37|3080.28|3078.78|3080.28|3078.78|3079.87|3078.37|0
1592257500000|2020-06-15 21:45:00|3080.32|3078.82|3080.47|3078.97|3080.54|3079.04|3080.28|3078.78|0
1592257800000|2020-06-15 21:50:00|3080.43|3078.93|3080.39|3078.89|3080.76|3079.26|3080.25|3078.75|0
1592258100000|2020-06-15 21:55:00|3080.5|3079|3079.61|3078.11|3080.54|3079.04|3079.1|3077.6|0
1592258400000|2020-06-15 22:00:00|3078.71|3077.61|3085.21|3084.61|3086.84|3086.24|3076.96|3076.36|5102
1592258700000|2020-06-15 22:05:00|3085.09|3084.49|3085.09|3084.49|3085.34|3084.74|3083.84|3083.24|938
1592259000000|2020-06-15 22:10:00|3084.96|3084.36|3085.34|3084.74|3087.59|3086.99|3084.84|3084.24|1483
1592259300000|2020-06-15 22:15:00|3085.09|3084.49|3080.34|3079.74|3085.59|3084.99|3075.84|3075.24|3105
1592259600000|2020-06-15 22:20:00|3080.59|3079.99|3082.59|3081.99|3082.84|3082.24|3078.84|3078.24|882
1592259900000|2020-06-15 22:25:00|3082.34|3081.74|3081.09|3080.49|3082.84|3082.24|3080.34|3079.74|517
1592260200000|2020-06-15 22:30:00|3080.34|3079.74|3075.84|3075.24|3081.59|3080.99|3075.34|3074.74|1405
1592260500000|2020-06-15 22:35:00|3075.59|3074.99|3075.09|3074.49|3076.34|3075.74|3074.34|3073.74|1230
1592260800000|2020-06-15 22:40:00|3074.96|3074.36|3074.84|3074.24|3075.84|3075.24|3074.59|3073.99|468
1592261100000|2020-06-15 22:45:00|3074.59|3073.99|3075.84|3075.24|3076.09|3075.49|3073.59|3072.99|967
1592261400000|2020-06-15 22:50:00|3075.71|3075.11|3078.59|3077.99|3080.84|3080.24|3075.59|3074.99|1140
1592261700000|2020-06-15 22:55:00|3078.34|3077.74|3081.59|3080.99|3083.59|3082.99|3078.21|3077.61|897
1592262000000|2020-06-15 23:00:00|3082.21|3081.61|3079.09|3078.49|3082.59|3081.99|3078.09|3077.49|979
1592262300000|2020-06-15 23:05:00|3079.21|3078.61|3076.84|3076.24|3080.59|3079.99|3074.59|3073.99|1326
1592262600000|2020-06-15 23:10:00|3076.59|3075.99|3075.34|3074.74|3077.34|3076.74|3074.84|3074.24|654
1592262900000|2020-06-15 23:15:00|3075.84|3075.24|3073.09|3072.49|3076.84|3076.24|3073.09|3072.49|1012
1592263200000|2020-06-15 23:20:00|3073.34|3072.74|3080.09|3079.49|3080.34|3079.74|3073.21|3072.61|1236
1592263500000|2020-06-15 23:25:00|3080.21|3079.61|3085.09|3084.49|3085.34|3084.74|3079.34|3078.74|2129
1592263800000|2020-06-15 23:30:00|3085.34|3084.74|3091.34|3090.74|3091.34|3090.74|3084.09|3083.49|3288
1592264100000|2020-06-15 23:35:00|3090.84|3090.24|3094.84|3094.24|3096.59|3095.99|3088.84|3088.24|4547
1592264400000|2020-06-15 23:40:00|3094.71|3094.11|3093.59|3092.99|3096.84|3096.24|3093.09|3092.49|1518
1592264700000|2020-06-15 23:45:00|3093.84|3093.24|3092.21|3091.61|3096.34|3095.74|3091.84|3091.24|1895
1592265000000|2020-06-15 23:50:00|3092.34|3091.74|3094.59|3093.99|3095.09|3094.49|3092.09|3091.49|929
1592265300000|2020-06-15 23:55:00|3094.84|3094.24|3099.09|3098.49|3099.84|3099.24|3093.96|3093.36|2068
1592265600000|2020-06-16 00:00:00|3098.84|3098.24|3101.34|3100.74|3101.59|3100.99|3096.09|3095.49|3505
1592265900000|2020-06-16 00:05:00|3101.21|3100.61|3097.09|3096.49|3102.59|3101.99|3096.84|3096.24|2641
1592266200000|2020-06-16 00:10:00|3097.34|3096.74|3097.84|3097.24|3098.34|3097.74|3094.59|3093.99|4194
1592266500000|2020-06-16 00:15:00|3097.59|3096.99|3095.34|3094.74|3097.84|3097.24|3093.09|3092.49|2189
1592266800000|2020-06-16 00:20:00|3095.59|3094.99|3095.09|3094.49|3098.34|3097.74|3093.59|3092.99|2078
1592267100000|2020-06-16 00:25:00|3094.84|3094.24|3095.46|3094.86|3096.84|3096.24|3094.84|3094.24|1124
1592267400000|2020-06-16 00:30:00|3095.34|3094.74|3099.34|3098.74|3101.09|3100.49|3095.34|3094.74|2312
1592267700000|2020-06-16 00:35:00|3099.84|3099.24|3097.34|3096.74|3099.84|3099.24|3095.34|3094.74|1437
1592268000000|2020-06-16 00:40:00|3097.59|3096.99|3095.59|3094.99|3099.09|3098.49|3095.59|3094.99|1031
1592268300000|2020-06-16 00:45:00|3095.84|3095.24|3092.59|3091.99|3097.59|3096.99|3091.84|3091.24|2415
1592268600000|2020-06-16 00:50:00|3092.84|3092.24|3095.34|3094.74|3095.34|3094.74|3092.34|3091.74|971
1592268900000|2020-06-16 00:55:00|3095.09|3094.49|3096.59|3095.99|3097.09|3096.49|3094.84|3094.24|873
1592269200000|2020-06-16 01:00:00|3096.84|3096.24|3103.59|3102.99|3106.09|3105.49|3096.84|3096.24|4162
1592269500000|2020-06-16 01:05:00|3103.34|3102.74|3103.84|3103.24|3104.84|3104.24|3102.96|3102.36|1605
1592269800000|2020-06-16 01:10:00|3104.09|3103.49|3100.59|3099.99|3104.59|3103.99|3100.09|3099.49|2443
1592270100000|2020-06-16 01:15:00|3100.71|3100.11|3098.59|3097.99|3101.84|3101.24|3097.09|3096.49|1390
1592270400000|2020-06-16 01:20:00|3098.34|3097.74|3097.46|3096.86|3100.59|3099.99|3097.09|3096.49|1178
1592270700000|2020-06-16 01:25:00|3097.34|3096.74|3095.96|3095.36|3098.09|3097.49|3095.09|3094.49|1083
1592271000000|2020-06-16 01:30:00|3096.09|3095.49|3099.84|3099.24|3100.34|3099.74|3095.34|3094.74|1485
1592271300000|2020-06-16 01:35:00|3099.71|3099.11|3097.59|3096.99|3100.34|3099.74|3097.46|3096.86|1292
1592271600000|2020-06-16 01:40:00|3097.34|3096.74|3097.84|3097.24|3100.59|3099.99|3096.71|3096.11|1581
1592271900000|2020-06-16 01:45:00|3097.96|3097.36|3099.34|3098.74|3100.34|3099.74|3097.84|3097.24|1163
1592272200000|2020-06-16 01:50:00|3099.46|3098.86|3099.59|3098.99|3101.09|3100.49|3098.59|3097.99|950
1592272500000|2020-06-16 01:55:00|3099.46|3098.86|3098.09|3097.49|3099.84|3099.24|3096.84|3096.24|1022
1592272800000|2020-06-16 02:00:00|3098.21|3097.61|3103.09|3102.49|3103.59|3102.99|3097.34|3096.74|1859
1592273100000|2020-06-16 02:05:00|3103.21|3102.61|3106.84|3106.24|3107.84|3107.24|3103.09|3102.49|2680
1592273400000|2020-06-16 02:10:00|3106.59|3105.99|3105.84|3105.24|3107.46|3106.86|3105.09|3104.49|1320
1592273700000|2020-06-16 02:15:00|3105.71|3105.11|3104.09|3103.49|3106.34|3105.74|3103.46|3102.86|1640
1592274000000|2020-06-16 02:20:00|3103.96|3103.36|3104.59|3103.99|3105.59|3104.99|3103.09|3102.49|967
1592274300000|2020-06-16 02:25:00|3104.84|3104.24|3104.09|3103.49|3104.84|3104.24|3102.34|3101.74|938
1592274600000|2020-06-16 02:30:00|3104.34|3103.74|3115.84|3115.24|3116.96|3116.36|3104.34|3103.74|6998
1592274900000|2020-06-16 02:35:00|3115.59|3114.99|3118.84|3118.24|3120.84|3120.24|3115.59|3114.99|4278
1592275200000|2020-06-16 02:40:00|3118.09|3117.49|3119.34|3118.74|3120.59|3119.99|3117.46|3116.86|2234
1592275500000|2020-06-16 02:45:00|3119.59|3118.99|3122.84|3122.24|3124.59|3123.99|3118.09|3117.49|3364
1592275800000|2020-06-16 02:50:00|3122.59|3121.99|3123.71|3123.11|3125.84|3125.24|3122.59|3121.99|2097
1592276100000|2020-06-16 02:55:00|3123.59|3122.99|3122.84|3122.24|3123.84|3123.24|3120.59|3119.99|1686
1592276400000|2020-06-16 03:00:00|3123.09|3122.49|3119.21|3118.61|3123.84|3123.24|3118.59|3117.99|1532
1592276700000|2020-06-16 03:05:00|3119.09|3118.49|3119.71|3119.11|3121.96|3121.36|3118.96|3118.36|796
1592277000000|2020-06-16 03:10:00|3119.84|3119.24|3120.34|3119.74|3121.09|3120.49|3118.84|3118.24|924
1592277300000|2020-06-16 03:15:00|3120.09|3119.49|3120.34|3119.74|3120.59|3119.99|3118.59|3117.99|771
1592277600000|2020-06-16 03:20:00|3120.21|3119.61|3119.09|3118.49|3121.84|3121.24|3119.09|3118.49|1368
1592277900000|2020-06-16 03:25:00|3119.34|3118.74|3120.34|3119.74|3123.59|3122.99|3119.34|3118.74|1419
1592278200000|2020-06-16 03:30:00|3120.59|3119.99|3119.96|3119.36|3122.96|3122.36|3118.84|3118.24|1907
1592278500000|2020-06-16 03:35:00|3120.09|3119.49|3120.59|3119.99|3121.34|3120.74|3118.84|3118.24|1423
1592278800000|2020-06-16 03:40:00|3121.34|3120.74|3120.34|3119.74|3121.84|3121.24|3120.09|3119.49|699
1592279100000|2020-06-16 03:45:00|3120.09|3119.49|3122.96|3122.36|3124.34|3123.74|3120.09|3119.49|1392
1592279400000|2020-06-16 03:50:00|3123.09|3122.49|3121.21|3120.61|3123.34|3122.74|3121.09|3120.49|662
1592279700000|2020-06-16 03:55:00|3121.34|3120.74|3119.09|3118.49|3121.84|3121.24|3118.71|3118.11|1249
1592280000000|2020-06-16 04:00:00|3118.96|3118.36|3116.96|3116.36|3119.21|3118.61|3115.21|3114.61|2057
1592280300000|2020-06-16 04:05:00|3116.84|3116.24|3118.34|3117.74|3119.46|3118.86|3116.46|3115.86|632
1592280600000|2020-06-16 04:10:00|3118.46|3117.86|3118.09|3117.49|3118.96|3118.36|3117.09|3116.49|518
1592280900000|2020-06-16 04:15:00|3118.21|3117.61|3119.09|3118.49|3120.34|3119.74|3118.09|3117.49|866
1592281200000|2020-06-16 04:20:00|3118.84|3118.24|3117.84|3117.24|3119.34|3118.74|3117.34|3116.74|521
1592281500000|2020-06-16 04:25:00|3118.09|3117.49|3118.34|3117.74|3119.84|3119.24|3117.84|3117.24|741
1592281800000|2020-06-16 04:30:00|3118.59|3117.99|3117.34|3116.74|3118.84|3118.24|3116.96|3116.36|674
1592282100000|2020-06-16 04:35:00|3117.59|3116.99|3112.59|3111.99|3117.59|3116.99|3112.59|3111.99|1419
1592282400000|2020-06-16 04:40:00|3113.09|3112.49|3114.84|3114.24|3115.34|3114.74|3113.09|3112.49|1046
1592282700000|2020-06-16 04:45:00|3114.96|3114.36|3116.84|3116.24|3116.84|3116.24|3113.09|3112.49|605
1592283000000|2020-06-16 04:50:00|3116.71|3116.11|3117.46|3116.86|3117.84|3117.24|3115.84|3115.24|801
1592283300000|2020-06-16 04:55:00|3117.59|3116.99|3115.71|3115.11|3118.34|3117.74|3114.96|3114.36|1525
1592283600000|2020-06-16 05:00:00|3115.84|3115.24|3121.34|3120.74|3121.59|3120.99|3115.59|3114.99|1447
1592283900000|2020-06-16 05:05:00|3121.46|3120.86|3123.71|3123.11|3125.09|3124.49|3120.09|3119.49|2172
1592284200000|2020-06-16 05:10:00|3123.84|3123.24|3120.59|3119.99|3124.09|3123.49|3120.34|3119.74|2054
1592284500000|2020-06-16 05:15:00|3120.84|3120.24|3120.34|3119.74|3121.84|3121.24|3119.59|3118.99|1064
1592284800000|2020-06-16 05:20:00|3120.46|3119.86|3123.09|3122.49|3123.09|3122.49|3120.46|3119.86|1824
1592285100000|2020-06-16 05:25:00|3123.21|3122.61|3122.84|3122.24|3123.59|3122.99|3121.59|3120.99|1066
1592285400000|2020-06-16 05:30:00|3123.09|3122.49|3121.21|3120.61|3123.59|3122.99|3119.34|3118.74|1831
1592285700000|2020-06-16 05:35:00|3121.34|3120.74|3121.84|3121.24|3122.59|3121.99|3120.09|3119.49|867
1592286000000|2020-06-16 05:40:00|3121.59|3120.99|3119.34|3118.74|3121.84|3121.24|3117.21|3116.61|1164
1592286300000|2020-06-16 05:45:00|3119.09|3118.49|3118.09|3117.49|3119.59|3118.99|3116.09|3115.49|1535
1592286600000|2020-06-16 05:50:00|3117.84|3117.24|3118.09|3117.49|3119.09|3118.49|3115.59|3114.99|1486
1592286900000|2020-06-16 05:55:00|3117.84|3117.24|3115.34|3114.74|3119.34|3118.74|3115.09|3114.49|1840
1592287200000|2020-06-16 06:00:00|3115.46|3114.86|3107.34|3106.74|3115.59|3114.99|3105.09|3104.49|5123
1592287500000|2020-06-16 06:05:00|3107.09|3106.49|3108.34|3107.74|3110.84|3110.24|3105.59|3104.99|4117
1592287800000|2020-06-16 06:10:00|3108.09|3107.49|3110.34|3109.74|3111.84|3111.24|3106.59|3105.99|4308
1592288100000|2020-06-16 06:15:00|3110.09|3109.49|3109.59|3108.99|3110.84|3110.24|3107.46|3106.86|1957
1592288400000|2020-06-16 06:20:00|3109.71|3109.11|3110.84|3110.24|3110.84|3110.24|3107.34|3106.74|2467
1592288700000|2020-06-16 06:25:00|3111.09|3110.49|3111.34|3110.74|3113.09|3112.49|3108.84|3108.24|3369
1592289000000|2020-06-16 06:30:00|3111.59|3110.99|3113.09|3112.49|3114.59|3113.99|3110.09|3109.49|1989
1592289300000|2020-06-16 06:35:00|3112.96|3112.36|3100.09|3099.49|3113.34|3112.74|3098.34|3097.74|7259
1592289600000|2020-06-16 06:40:00|3099.21|3098.61|3103.34|3102.74|3105.09|3104.49|3098.59|3097.99|4583
1592289900000|2020-06-16 06:45:00|3103.59|3102.99|3103.71|3103.11|3104.34|3103.74|3098.34|3097.74|3607
1592290200000|2020-06-16 06:50:00|3103.84|3103.24|3100.09|3099.49|3106.09|3105.49|3099.84|3099.24|4840
1592290500000|2020-06-16 06:55:00|3100.34|3099.74|3102.59|3101.99|3102.84|3102.24|3098.84|3098.24|2822
1592290800000|2020-06-16 07:00:00|3103.09|3102.49|3099.46|3098.86|3103.84|3103.24|3094.59|3093.99|9190
1592291100000|2020-06-16 07:05:00|3099.34|3098.74|3101.34|3100.74|3103.34|3102.74|3097.34|3096.74|6048
1592291400000|2020-06-16 07:10:00|3101.59|3100.99|3101.84|3101.24|3104.59|3103.99|3100.09|3099.49|5395
1592291700000|2020-06-16 07:15:00|3101.59|3100.99|3097.71|3097.11|3101.84|3101.24|3094.84|3094.24|4292
1592292000000|2020-06-16 07:20:00|3097.84|3097.24|3104.09|3103.49|3106.09|3105.49|3096.34|3095.74|4907
1592292300000|2020-06-16 07:25:00|3104.21|3103.61|3105.59|3104.99|3107.09|3106.49|3099.84|3099.24|5943
1592292600000|2020-06-16 07:30:00|3105.34|3104.74|3107.59|3106.99|3107.84|3107.24|3100.59|3099.99|8419
1592292900000|2020-06-16 07:35:00|3107.34|3106.74|3110.84|3110.24|3113.21|3112.61|3106.21|3105.61|4394
1592293200000|2020-06-16 07:40:00|3110.59|3109.99|3108.34|3107.74|3112.84|3112.24|3106.59|3105.99|4909
1592293500000|2020-06-16 07:45:00|3108.59|3107.99|3106.84|3106.24|3109.34|3108.74|3105.09|3104.49|3194
1592293800000|2020-06-16 07:50:00|3106.96|3106.36|3104.21|3103.61|3107.84|3107.24|3103.34|3102.74|3150
1592294100000|2020-06-16 07:55:00|3104.34|3103.74|3099.34|3098.74|3105.09|3104.49|3097.09|3096.49|3925
1592294400000|2020-06-16 08:00:00|3099.09|3098.49|3098.34|3097.74|3101.84|3101.24|3095.59|3094.99|4714
1592294700000|2020-06-16 08:05:00|3098.46|3097.86|3096.09|3095.49|3099.34|3098.74|3092.59|3091.99|8089
1592295000000|2020-06-16 08:10:00|3096.34|3095.74|3100.09|3099.49|3102.59|3101.99|3095.09|3094.49|5844
1592295300000|2020-06-16 08:15:00|3099.84|3099.24|3101.34|3100.74|3102.96|3102.36|3098.59|3097.99|4154
1592295600000|2020-06-16 08:20:00|3100.84|3100.24|3098.96|3098.36|3102.09|3101.49|3098.09|3097.49|3131
1592295900000|2020-06-16 08:25:00|3099.09|3098.49|3103.09|3102.49|3105.09|3104.49|3098.09|3097.49|4780
1592296200000|2020-06-16 08:30:00|3103.34|3102.74|3104.34|3103.74|3104.84|3104.24|3101.09|3100.49|3465
1592296500000|2020-06-16 08:35:00|3104.59|3103.99|3108.34|3107.74|3109.59|3108.99|3102.34|3101.74|3664
1592296800000|2020-06-16 08:40:00|3108.59|3107.99|3109.34|3108.74|3110.09|3109.49|3107.34|3106.74|5519
1592297100000|2020-06-16 08:45:00|3109.84|3109.24|3109.59|3108.99|3110.34|3109.74|3106.09|3105.49|5884
1592297400000|2020-06-16 08:50:00|3109.84|3109.24|3109.34|3108.74|3110.34|3109.74|3107.34|3106.74|2883
1592297700000|2020-06-16 08:55:00|3109.59|3108.99|3108.84|3108.24|3110.09|3109.49|3107.34|3106.74|4179
1592298000000|2020-06-16 09:00:00|3109.09|3108.49|3109.84|3109.24|3111.59|3110.99|3108.84|3108.24|6198
1592298300000|2020-06-16 09:05:00|3110.09|3109.49|3111.34|3110.74|3112.09|3111.49|3109.34|3108.74|3779
1592298600000|2020-06-16 09:10:00|3111.09|3110.49|3107.84|3107.24|3111.84|3111.24|3105.84|3105.24|5699
1592298900000|2020-06-16 09:15:00|3108.09|3107.49|3106.84|3106.24|3108.84|3108.24|3106.34|3105.74|4820
1592299200000|2020-06-16 09:20:00|3106.59|3105.99|3109.09|3108.49|3109.59|3108.99|3106.59|3105.99|9923
1592299500000|2020-06-16 09:25:00|3108.84|3108.24|3108.84|3108.24|3110.84|3110.24|3108.34|3107.74|1818
1592299800000|2020-06-16 09:30:00|3109.09|3108.49|3107.46|3106.86|3110.34|3109.74|3107.09|3106.49|3464
1592300100000|2020-06-16 09:35:00|3107.84|3107.24|3106.34|3105.74|3108.59|3107.99|3104.21|3103.61|4359
1592300400000|2020-06-16 09:40:00|3106.21|3105.61|3109.09|3108.49|3110.59|3109.99|3106.21|3105.61|5367
1592300700000|2020-06-16 09:45:00|3108.71|3108.11|3110.34|3109.74|3111.09|3110.49|3104.59|3103.99|3931
1592301000000|2020-06-16 09:50:00|3110.59|3109.99|3110.09|3109.49|3111.09|3110.49|3107.59|3106.99|3351
1592301300000|2020-06-16 09:55:00|3109.96|3109.36|3109.34|3108.74|3110.34|3109.74|3107.34|3106.74|2650
1592301600000|2020-06-16 10:00:00|3109.09|3108.49|3107.84|3107.24|3109.84|3109.24|3106.09|3105.49|5950
1592301900000|2020-06-16 10:05:00|3107.71|3107.11|3110.84|3110.24|3111.34|3110.74|3107.09|3106.49|3783
1592302200000|2020-06-16 10:10:00|3110.59|3109.99|3113.34|3112.74|3113.34|3112.74|3110.34|3109.74|6495
1592302500000|2020-06-16 10:15:00|3113.09|3112.49|3113.59|3112.99|3114.34|3113.74|3112.84|3112.24|6038
1592302800000|2020-06-16 10:20:00|3113.34|3112.74|3114.84|3114.24|3114.84|3114.24|3112.34|3111.74|2735
1592303100000|2020-06-16 10:25:00|3114.59|3113.99|3118.09|3117.49|3118.09|3117.49|3114.34|3113.74|4790
1592303400000|2020-06-16 10:30:00|3118.34|3117.74|3117.84|3117.24|3119.59|3118.99|3117.09|3116.49|9118
1592303700000|2020-06-16 10:35:00|3118.09|3117.49|3115.84|3115.24|3118.59|3117.99|3115.84|3115.24|6165
1592304000000|2020-06-16 10:40:00|3115.59|3114.99|3115.34|3114.74|3116.34|3115.74|3115.09|3114.49|2917
1592304300000|2020-06-16 10:45:00|3115.46|3114.86|3113.59|3112.99|3115.84|3115.24|3113.09|3112.49|4457
1592304600000|2020-06-16 10:50:00|3113.84|3113.24|3113.59|3112.99|3114.59|3113.99|3113.34|3112.74|4919
1592304900000|2020-06-16 10:55:00|3113.34|3112.74|3114.84|3114.24|3115.34|3114.74|3113.09|3112.49|2682
1592305200000|2020-06-16 11:00:00|3115.09|3114.49|3114.34|3113.74|3115.84|3115.24|3113.84|3113.24|3226
1592305500000|2020-06-16 11:05:00|3114.09|3113.49|3112.09|3111.49|3114.09|3113.49|3112.09|3111.49|2071
1592305800000|2020-06-16 11:10:00|3111.59|3110.99|3109.34|3108.74|3112.34|3111.74|3108.84|3108.24|8252
1592306100000|2020-06-16 11:15:00|3109.59|3108.99|3109.59|3108.99|3109.84|3109.24|3108.59|3107.99|3895
1592306400000|2020-06-16 11:20:00|3109.34|3108.74|3111.09|3110.49|3112.09|3111.49|3108.84|3108.24|9665
1592306700000|2020-06-16 11:25:00|3110.84|3110.24|3112.34|3111.74|3113.34|3112.74|3110.59|3109.99|3743
1592307000000|2020-06-16 11:30:00|3112.21|3111.61|3110.34|3109.74|3112.21|3111.61|3109.59|3108.99|1970
1592307300000|2020-06-16 11:35:00|3110.59|3109.99|3112.09|3111.49|3112.34|3111.74|3110.34|3109.74|5885
1592307600000|2020-06-16 11:40:00|3111.84|3111.24|3111.59|3110.99|3112.09|3111.49|3110.59|3109.99|3344
1592307900000|2020-06-16 11:45:00|3111.34|3110.74|3114.59|3113.99|3114.84|3114.24|3111.34|3110.74|4850
1592308200000|2020-06-16 11:50:00|3114.84|3114.24|3117.59|3116.99|3118.59|3117.99|3114.34|3113.74|6398
1592308500000|2020-06-16 11:55:00|3117.84|3117.24|3118.34|3117.74|3118.84|3118.24|3117.59|3116.99|3411
1592308800000|2020-06-16 12:00:00|3118.59|3117.99|3119.84|3119.24|3120.34|3119.74|3117.84|3117.24|4485
1592309100000|2020-06-16 12:05:00|3119.59|3118.99|3121.59|3120.99|3121.84|3121.24|3118.59|3117.99|7377
1592309400000|2020-06-16 12:10:00|3121.71|3121.11|3125.34|3124.74|3126.09|3125.49|3120.84|3120.24|16638
1592309700000|2020-06-16 12:15:00|3125.59|3124.99|3129.71|3129.11|3129.84|3129.24|3125.34|3124.74|9908
1592310000000|2020-06-16 12:20:00|3129.84|3129.24|3132.09|3131.49|3133.84|3133.24|3129.59|3128.99|17828
1592310300000|2020-06-16 12:25:00|3131.84|3131.24|3133.84|3133.24|3135.84|3135.24|3130.34|3129.74|8747
1592310600000|2020-06-16 12:30:00|3135.96|3135.36|3143.09|3142.49|3147.09|3146.49|3135.59|3134.99|21670
1592310900000|2020-06-16 12:35:00|3143.34|3142.74|3150.71|3150.11|3151.34|3150.74|3141.84|3141.24|19030
1592311200000|2020-06-16 12:40:00|3150.84|3150.24|3156.34|3155.74|3156.84|3156.24|3149.09|3148.49|18196
1592311500000|2020-06-16 12:45:00|3156.09|3155.49|3155.59|3154.99|3156.09|3155.49|3152.59|3151.99|14837
1592311800000|2020-06-16 12:50:00|3155.84|3155.24|3160.71|3160.11|3162.59|3161.99|3153.59|3152.99|15061
1592312100000|2020-06-16 12:55:00|3160.59|3159.99|3161.09|3160.49|3168.34|3167.74|3160.59|3159.99|22836
1592312400000|2020-06-16 13:00:00|3161.34|3160.74|3159.34|3158.74|3163.09|3162.49|3158.84|3158.24|18168
1592312700000|2020-06-16 13:05:00|3159.09|3158.49|3158.09|3157.49|3160.09|3159.49|3156.09|3155.49|13921
1592313000000|2020-06-16 13:10:00|3157.84|3157.24|3155.34|3154.74|3158.59|3157.99|3155.09|3154.49|8164
1592313300000|2020-06-16 13:15:00|3155.09|3154.49|3156.46|3155.86|3156.46|3155.86|3154.09|3153.49|9584
1592313600000|2020-06-16 13:20:00|3156.59|3155.99|3153.34|3152.74|3156.84|3156.24|3152.59|3151.99|23205
1592313900000|2020-06-16 13:25:00|3153.59|3152.99|3153.59|3152.99|3154.59|3153.99|3152.09|3151.49|12151
1592314200000|2020-06-16 13:30:00|3153.49|3153.09|3141.74|3141.34|3153.49|3153.09|3141.74|3141.34|64865
1592314500000|2020-06-16 13:35:00|3142.74|3142.34|3144.74|3144.34|3149.74|3149.34|3139.49|3139.09|34706
1592314800000|2020-06-16 13:40:00|3145.49|3145.09|3145.24|3144.84|3148.24|3147.84|3142.24|3141.84|45109
1592315100000|2020-06-16 13:45:00|3145.74|3145.34|3137.49|3137.09|3150.74|3150.34|3137.49|3137.09|28324
1592315400000|2020-06-16 13:50:00|3137.74|3137.34|3141.24|3140.84|3141.99|3141.59|3136.24|3135.84|40997
1592315700000|2020-06-16 13:55:00|3140.99|3140.59|3143.74|3143.34|3146.74|3146.34|3140.99|3140.59|28271
1592316000000|2020-06-16 14:00:00|3144.36|3143.96|3146.49|3146.09|3148.74|3148.34|3140.49|3140.09|33702
1592316300000|2020-06-16 14:05:00|3146.24|3145.84|3145.74|3145.34|3151.99|3151.59|3143.99|3143.59|29672
1592316600000|2020-06-16 14:10:00|3145.49|3145.09|3148.74|3148.34|3149.99|3149.59|3143.99|3143.59|22442
1592316900000|2020-06-16 14:15:00|3149.24|3148.84|3150.13|3149.73|3153.74|3153.34|3147.49|3147.09|49044
1592317200000|2020-06-16 14:20:00|3149.88|3149.48|3147.78|3147.38|3149.88|3149.48|3141.03|3140.63|60837
1592317500000|2020-06-16 14:25:00|3148.03|3147.63|3152.03|3151.63|3153.28|3152.88|3146.53|3146.13|32591
1592317800000|2020-06-16 14:30:00|3152.28|3151.88|3149.53|3149.13|3154.53|3154.13|3148.53|3148.13|26839
1592318100000|2020-06-16 14:35:00|3149.28|3148.88|3138.78|3138.38|3150.03|3149.63|3131.03|3130.63|53140
1592318400000|2020-06-16 14:40:00|3139.28|3138.88|3129.53|3129.13|3139.28|3138.88|3126.03|3125.63|45161
1592318700000|2020-06-16 14:45:00|3129.28|3128.88|3133.53|3133.13|3134.78|3134.38|3121.78|3121.38|38301
1592319000000|2020-06-16 14:50:00|3133.78|3133.38|3111.28|3110.88|3134.03|3133.63|3106.53|3106.13|62518
1592319300000|2020-06-16 14:55:00|3110.78|3110.38|3092.53|3092.13|3114.03|3113.63|3088.78|3088.38|60091
1592319600000|2020-06-16 15:00:00|3091.53|3091.13|3102.28|3101.88|3102.28|3101.88|3075.28|3074.88|87976
1592319900000|2020-06-16 15:05:00|3102.03|3101.63|3111.28|3110.88|3112.28|3111.88|3101.03|3100.63|48962
1592320200000|2020-06-16 15:10:00|3111.53|3111.13|3109.53|3109.13|3113.03|3112.63|3101.78|3101.38|36191
1592320500000|2020-06-16 15:15:00|3110.03|3109.63|3116.28|3115.88|3123.03|3122.63|3110.03|3109.63|46159
1592320800000|2020-06-16 15:20:00|3116.4|3116|3124.03|3123.63|3126.03|3125.63|3115.03|3114.63|39141
1592321100000|2020-06-16 15:25:00|3124.53|3124.13|3123.03|3122.63|3126.15|3125.75|3119.53|3119.13|25775
1592321400000|2020-06-16 15:30:00|3123.53|3123.13|3125.03|3124.63|3131.03|3130.63|3117.53|3117.13|31739
1592321700000|2020-06-16 15:35:00|3125.78|3125.38|3119.78|3119.38|3127.53|3127.13|3115.53|3115.13|20843
1592322000000|2020-06-16 15:40:00|3119.65|3119.25|3123.03|3122.63|3125.03|3124.63|3117.78|3117.38|17314
1592322300000|2020-06-16 15:45:00|3122.78|3122.38|3131.03|3130.63|3131.9|3131.5|3121.53|3121.13|19794
1592322600000|2020-06-16 15:50:00|3131.15|3130.75|3125.53|3125.13|3133.78|3133.38|3124.78|3124.38|22785
1592322900000|2020-06-16 15:55:00|3125.78|3125.38|3120.53|3120.13|3127.03|3126.63|3117.53|3117.13|18115
1592323200000|2020-06-16 16:00:00|3120.78|3120.38|3115.28|3114.88|3124.53|3124.13|3111.28|3110.88|21638
1592323500000|2020-06-16 16:05:00|3115.53|3115.13|3114.28|3113.88|3117.28|3116.88|3109.78|3109.38|19333
1592323800000|2020-06-16 16:10:00|3114.53|3114.13|3118.28|3117.88|3118.78|3118.38|3110.28|3109.88|18336
1592324100000|2020-06-16 16:15:00|3118.53|3118.13|3117.78|3117.38|3120.78|3120.38|3112.28|3111.88|13848
1592324400000|2020-06-16 16:20:00|3118.03|3117.63|3119.03|3118.63|3121.53|3121.13|3116.53|3116.13|14742
1592324700000|2020-06-16 16:25:00|3118.78|3118.38|3124.53|3124.13|3125.78|3125.38|3117.53|3117.13|15397
1592325000000|2020-06-16 16:30:00|3124.28|3123.88|3132.28|3131.88|3132.53|3132.13|3123.78|3123.38|21527
1592325300000|2020-06-16 16:35:00|3132.03|3131.63|3136.28|3135.88|3138.53|3138.13|3131.28|3130.88|19686
1592325600000|2020-06-16 16:40:00|3136.53|3136.13|3138.53|3138.13|3139.03|3138.63|3134.53|3134.13|21787
1592325900000|2020-06-16 16:45:00|3138.78|3138.38|3134.28|3133.88|3139.53|3139.13|3133.28|3132.88|13143
1592326200000|2020-06-16 16:50:00|3134.4|3134|3133.03|3132.63|3136.53|3136.13|3133.03|3132.63|13787
1592326500000|2020-06-16 16:55:00|3133.28|3132.88|3132.78|3132.38|3134.53|3134.13|3129.53|3129.13|12303
1592326800000|2020-06-16 17:00:00|3132.53|3132.13|3133.03|3132.63|3139.28|3138.88|3132.53|3132.13|18371
1592327100000|2020-06-16 17:05:00|3132.53|3132.13|3134.42|3134.02|3135.78|3135.38|3130.28|3129.88|12404
1592327400000|2020-06-16 17:10:00|3134.67|3134.27|3134.67|3134.27|3136.92|3136.52|3132.17|3131.77|16271
1592327700000|2020-06-16 17:15:00|3135.17|3134.77|3138.42|3138.02|3138.67|3138.27|3133.42|3133.02|12756
1592328000000|2020-06-16 17:20:00|3138.17|3137.77|3137.07|3136.67|3138.17|3137.77|3133.57|3133.17|9422
1592328300000|2020-06-16 17:25:00|3137.57|3137.17|3135.07|3134.67|3138.32|3137.92|3134.82|3134.42|8294
1592328600000|2020-06-16 17:30:00|3134.82|3134.42|3129.57|3129.17|3136.57|3136.17|3128.57|3128.17|12269
1592328900000|2020-06-16 17:35:00|3129.32|3128.92|3126.82|3126.42|3130.57|3130.17|3125.57|3125.17|10207
1592329200000|2020-06-16 17:40:00|3126.57|3126.17|3132.07|3131.67|3133.07|3132.67|3126.57|3126.17|15107
1592329500000|2020-06-16 17:45:00|3132.57|3132.17|3129.57|3129.17|3132.82|3132.42|3129.07|3128.67|19446
1592329800000|2020-06-16 17:50:00|3129.82|3129.42|3122.32|3121.92|3132.82|3132.42|3121.82|3121.42|16354
1592330100000|2020-06-16 17:55:00|3122.07|3121.67|3125.07|3124.67|3125.57|3125.17|3119.57|3119.17|11793
1592330400000|2020-06-16 18:00:00|3125.32|3124.92|3130.82|3130.42|3131.32|3130.92|3124.32|3123.92|16035
1592330700000|2020-06-16 18:05:00|3131.07|3130.67|3131.07|3130.67|3132.57|3132.17|3129.07|3128.67|11698
1592331000000|2020-06-16 18:10:00|3132.57|3132.17|3136.32|3135.92|3138.07|3137.67|3130.07|3129.67|16804
1592331300000|2020-06-16 18:15:00|3136.57|3136.17|3137.82|3137.42|3141.32|3140.92|3135.57|3135.17|28351
1592331600000|2020-06-16 18:20:00|3138.07|3137.67|3129.32|3128.92|3139.57|3139.17|3120.32|3119.92|32110
1592331900000|2020-06-16 18:25:00|3129.19|3128.79|3131.57|3131.17|3133.57|3133.17|3125.82|3125.42|20744
1592332200000|2020-06-16 18:30:00|3131.82|3131.42|3133.07|3132.67|3139.82|3139.42|3131.82|3131.42|30341
1592332500000|2020-06-16 18:35:00|3133.57|3133.17|3133.57|3133.17|3136.57|3136.17|3131.82|3131.42|20811
1592332800000|2020-06-16 18:40:00|3134.32|3133.92|3130.57|3130.17|3135.07|3134.67|3128.57|3128.17|14112
1592333100000|2020-06-16 18:45:00|3131.57|3131.17|3131.07|3130.67|3132.57|3132.17|3126.07|3125.67|15193
1592333400000|2020-06-16 18:50:00|3130.82|3130.42|3130.07|3129.67|3132.82|3132.42|3125.32|3124.92|10982
1592333700000|2020-06-16 18:55:00|3130.32|3129.92|3128.82|3128.42|3132.07|3131.67|3126.82|3126.42|9302
1592334000000|2020-06-16 19:00:00|3128.69|3128.29|3125.32|3124.92|3131.32|3130.92|3123.32|3122.92|14785
1592334300000|2020-06-16 19:05:00|3125.82|3125.42|3116.57|3116.17|3127.57|3127.17|3114.82|3114.42|18617
1592334600000|2020-06-16 19:10:00|3116.07|3115.67|3118.07|3117.67|3119.82|3119.42|3115.32|3114.92|20259
1592334900000|2020-06-16 19:15:00|3117.82|3117.42|3106.82|3106.42|3117.82|3117.42|3104.07|3103.67|29449
1592335200000|2020-06-16 19:20:00|3106.67|3106.27|3114.42|3114.02|3115.92|3115.52|3106.42|3106.02|24831
1592335500000|2020-06-16 19:25:00|3114.92|3114.52|3118.42|3118.02|3120.67|3120.27|3114.42|3114.02|21433
1592335800000|2020-06-16 19:30:00|3118.67|3118.27|3126.17|3125.77|3127.92|3127.52|3115.17|3114.77|23744
1592336100000|2020-06-16 19:35:00|3125.92|3125.52|3119.42|3119.02|3125.92|3125.52|3116.92|3116.52|17234
1592336400000|2020-06-16 19:40:00|3119.17|3118.77|3114.17|3113.77|3122.67|3122.27|3112.17|3111.77|23011
1592336700000|2020-06-16 19:45:00|3114.92|3114.52|3115.42|3115.02|3119.54|3119.14|3109.67|3109.27|19216
1592337000000|2020-06-16 19:50:00|3117.92|3117.52|3113.92|3113.52|3123.42|3123.02|3110.17|3109.77|43624
1592337300000|2020-06-16 19:55:00|3113.67|3113.27|3127.92|3127.52|3127.92|3127.52|3110.79|3110.39|104987
1592337600000|2020-06-16 20:00:00|3128.02|3127.42|3124.77|3124.17|3129.02|3128.42|3123.39|3122.79|54121
1592337900000|2020-06-16 20:05:00|3125.02|3124.42|3125.77|3125.17|3126.27|3125.67|3123.27|3122.67|9178
1592338200000|2020-06-16 20:10:00|3125.52|3124.92|3129.25|3127.75|3131.27|3130.67|3125.27|3124.67|19488
1592338500000|2020-06-16 20:15:00|3129.14|3127.64|3129.42|3127.92|3129.75|3128.25|3129.03|3127.53|9
1592338800000|2020-06-16 20:20:00|3129.32|3127.82|3129.35|3127.85|3129.57|3128.07|3129.25|3127.75|0
1592339100000|2020-06-16 20:25:00|3129.39|3127.89|3128.81|3127.31|3129.39|3127.89|3128.74|3127.24|0
1592339400000|2020-06-16 20:30:00|3128.89|3127.39|3127.39|3126.79|3128.89|3128.29|3127.14|3126.54|4932
1592339700000|2020-06-16 20:35:00|3127.14|3126.54|3126.64|3126.04|3127.64|3127.04|3126.39|3125.79|1314
1592340000000|2020-06-16 20:40:00|3126.89|3126.29|3126.89|3126.29|3127.89|3127.29|3126.14|3125.54|1682
1592340300000|2020-06-16 20:45:00|3127.14|3126.54|3127.64|3127.04|3127.89|3127.29|3126.64|3126.04|960
1592340600000|2020-06-16 20:50:00|3127.39|3126.79|3127.64|3127.04|3128.14|3127.54|3126.89|3126.29|1379
1592340900000|2020-06-16 20:55:00|3127.39|3126.79|3128.4|3126.9|3128.44|3127.54|3126.64|3126.04|1081
1592341200000|2020-06-16 21:00:00|3128.36|3126.86|3128.33|3126.83|3128.62|3127.12|3128.07|3126.57|0
1592341500000|2020-06-16 21:05:00|3128.29|3126.79|3127.96|3126.46|3128.47|3126.97|3127.67|3126.17|0
1592341800000|2020-06-16 21:10:00|3127.82|3126.32|3126.34|3124.84|3127.82|3126.32|3126.19|3124.69|0
1592342100000|2020-06-16 21:15:00|3126.3|3124.8|3126.3|3124.8|3126.47|3124.97|3126.05|3124.55|0
1592342400000|2020-06-16 21:20:00|3126.34|3124.84|3125.86|3124.36|3126.34|3124.84|3125.72|3124.22|0
1592342700000|2020-06-16 21:25:00|3126.19|3124.69|3125.68|3124.18|3126.23|3124.73|3125.57|3124.07|0
1592343000000|2020-06-16 21:30:00|3125.72|3124.22|3125.36|3123.86|3125.94|3124.44|3125.36|3123.86|0
1592343300000|2020-06-16 21:35:00|3125.5|3124|3125.47|3123.97|3125.9|3124.4|3124.78|3123.28|0
1592343600000|2020-06-16 21:40:00|3125.36|3123.86|3125.14|3123.64|3125.36|3123.86|3124.77|3123.27|0
1592343900000|2020-06-16 21:45:00|3125.07|3123.57|3125.17|3123.67|3125.32|3123.82|3124.85|3123.35|0
1592344200000|2020-06-16 21:50:00|3125.39|3123.89|3125.28|3123.78|3125.94|3124.44|3125.17|3123.67|0
1592344500000|2020-06-16 21:55:00|3125.25|3123.75|3125.86|3124.36|3125.86|3124.36|3125.25|3123.75|0
1592344800000|2020-06-16 22:00:00|3123.39|3122.79|3122.39|3121.79|3125.14|3124.54|3119.52|3118.92|2918
1592345100000|2020-06-16 22:05:00|3122.52|3121.92|3119.39|3118.79|3124.27|3123.67|3118.27|3117.67|1546
1592345400000|2020-06-16 22:10:00|3119.27|3118.67|3115.27|3114.67|3119.77|3119.17|3114.02|3113.42|2098
1592345700000|2020-06-16 22:15:00|3116.02|3115.42|3112.27|3111.67|3116.27|3115.67|3111.27|3110.67|2002
1592346000000|2020-06-16 22:20:00|3112.14|3111.54|3115.27|3114.67|3116.02|3115.42|3112.14|3111.54|889
1592346300000|2020-06-16 22:25:00|3115.52|3114.92|3121.39|3120.79|3122.02|3121.42|3115.39|3114.79|2100
1592346600000|2020-06-16 22:30:00|3121.52|3120.92|3121.77|3121.17|3124.02|3123.42|3120.27|3119.67|1002
1592346900000|2020-06-16 22:35:00|3121.89|3121.29|3120.77|3120.17|3123.27|3122.67|3119.27|3118.67|1027
1592347200000|2020-06-16 22:40:00|3120.64|3120.04|3120.77|3120.17|3122.02|3121.42|3120.52|3119.92|466
1592347500000|2020-06-16 22:45:00|3121.02|3120.42|3121.77|3121.17|3122.02|3121.42|3120.52|3119.92|276
1592347800000|2020-06-16 22:50:00|3121.64|3121.04|3125.02|3124.42|3125.27|3124.67|3121.52|3120.92|555
1592348100000|2020-06-16 22:55:00|3125.27|3124.67|3126.02|3125.42|3126.77|3126.17|3124.27|3123.67|1085
1592348400000|2020-06-16 23:00:00|3125.89|3125.29|3129.77|3129.17|3130.02|3129.42|3125.89|3125.29|1274
1592348700000|2020-06-16 23:05:00|3130.02|3129.42|3128.77|3128.17|3130.27|3129.67|3127.27|3126.67|1027
1592349000000|2020-06-16 23:10:00|3128.89|3128.29|3127.77|3127.17|3129.52|3128.92|3127.27|3126.67|727
1592349300000|2020-06-16 23:15:00|3127.52|3126.92|3128.27|3127.67|3128.77|3128.17|3126.02|3125.42|682
1592349600000|2020-06-16 23:20:00|3128.52|3127.92|3132.27|3131.67|3133.02|3132.42|3128.02|3127.42|1522
1592349900000|2020-06-16 23:25:00|3132.14|3131.54|3132.02|3131.42|3134.02|3133.42|3131.77|3131.17|855
1592350200000|2020-06-16 23:30:00|3131.77|3131.17|3132.39|3131.79|3132.77|3132.17|3131.02|3130.42|680
1592350500000|2020-06-16 23:35:00|3132.27|3131.67|3131.77|3131.17|3132.27|3131.67|3131.02|3130.42|763
1592350800000|2020-06-16 23:40:00|3132.02|3131.42|3134.77|3134.17|3136.27|3135.67|3132.02|3131.42|1221
1592351100000|2020-06-16 23:45:00|3134.89|3134.29|3134.27|3133.67|3135.02|3134.42|3133.27|3132.67|952
1592351400000|2020-06-16 23:50:00|3134.02|3133.42|3135.52|3134.92|3136.27|3135.67|3133.52|3132.92|769
1592351700000|2020-06-16 23:55:00|3135.27|3134.67|3136.52|3135.92|3138.27|3137.67|3134.77|3134.17|3202
1592352000000|2020-06-17 00:00:00|3136.27|3135.67|3131.52|3130.92|3136.77|3136.17|3130.77|3130.17|3424
1592352300000|2020-06-17 00:05:00|3131.27|3130.67|3132.64|3132.04|3134.27|3133.67|3130.77|3130.17|1220
1592352600000|2020-06-17 00:10:00|3132.52|3131.92|3129.77|3129.17|3132.52|3131.92|3127.27|3126.67|1931
1592352900000|2020-06-17 00:15:00|3129.64|3129.04|3122.27|3121.67|3130.27|3129.67|3120.02|3119.42|3240
1592353200000|2020-06-17 00:20:00|3122.02|3121.42|3120.77|3120.17|3122.52|3121.92|3118.27|3117.67|2332
1592353500000|2020-06-17 00:25:00|3121.02|3120.42|3121.89|3121.29|3123.27|3122.67|3118.02|3117.42|2626
1592353800000|2020-06-17 00:30:00|3122.02|3121.42|3125.27|3124.67|3125.77|3125.17|3119.77|3119.17|3277
1592354100000|2020-06-17 00:35:00|3124.77|3124.17|3125.27|3124.67|3125.77|3125.17|3122.52|3121.92|1039
1592354400000|2020-06-17 00:40:00|3125.52|3124.92|3127.77|3127.17|3128.77|3128.17|3122.52|3121.92|2324
1592354700000|2020-06-17 00:45:00|3127.89|3127.29|3131.77|3131.17|3132.52|3131.92|3127.77|3127.17|1573
1592355000000|2020-06-17 00:50:00|3132.02|3131.42|3129.27|3128.67|3132.52|3131.92|3128.52|3127.92|1946
1592355300000|2020-06-17 00:55:00|3129.39|3128.79|3131.02|3130.42|3132.52|3131.92|3129.27|3128.67|1418
1592355600000|2020-06-17 01:00:00|3131.27|3130.67|3132.02|3131.42|3135.27|3134.67|3130.77|3130.17|1857
1592355900000|2020-06-17 01:05:00|3131.77|3131.17|3128.77|3128.17|3131.77|3131.17|3127.77|3127.17|1458
1592356200000|2020-06-17 01:10:00|3128.89|3128.29|3126.64|3126.04|3131.27|3130.67|3126.27|3125.67|1373
1592356500000|2020-06-17 01:15:00|3126.52|3125.92|3124.27|3123.67|3127.27|3126.67|3123.52|3122.92|1982
1592356800000|2020-06-17 01:20:00|3124.39|3123.79|3125.27|3124.67|3126.27|3125.67|3123.52|3122.92|1088
1592357100000|2020-06-17 01:25:00|3125.14|3124.54|3120.77|3120.17|3127.27|3126.67|3120.52|3119.92|2055
1592357400000|2020-06-17 01:30:00|3120.52|3119.92|3119.02|3118.42|3121.52|3120.92|3115.77|3115.17|3318
1592357700000|2020-06-17 01:35:00|3118.77|3118.17|3123.02|3122.42|3123.27|3122.67|3118.77|3118.17|2201
1592358000000|2020-06-17 01:40:00|3123.27|3122.67|3125.77|3125.17|3125.77|3125.17|3121.77|3121.17|1461
1592358300000|2020-06-17 01:45:00|3126.02|3125.42|3127.27|3126.67|3127.77|3127.17|3125.77|3125.17|1123
1592358600000|2020-06-17 01:50:00|3127.52|3126.92|3128.77|3128.17|3129.52|3128.92|3124.52|3123.92|1509
1592358900000|2020-06-17 01:55:00|3128.52|3127.92|3122.27|3121.67|3128.77|3128.17|3121.27|3120.67|2057
1592359200000|2020-06-17 02:00:00|3122.77|3122.17|3124.52|3123.92|3125.27|3124.67|3120.52|3119.92|1295
1592359500000|2020-06-17 02:05:00|3124.64|3124.04|3125.77|3125.17|3126.77|3126.17|3122.39|3121.79|1052
1592359800000|2020-06-17 02:10:00|3126.02|3125.42|3118.89|3118.29|3126.02|3125.42|3118.52|3117.92|3401
1592360100000|2020-06-17 02:15:00|3118.77|3118.17|3121.14|3120.54|3121.52|3120.92|3117.02|3116.42|1656
1592360400000|2020-06-17 02:20:00|3121.02|3120.42|3117.27|3116.67|3121.52|3120.92|3116.02|3115.42|1920
1592360700000|2020-06-17 02:25:00|3116.77|3116.17|3117.52|3116.92|3118.52|3117.92|3115.77|3115.17|1096
1592361000000|2020-06-17 02:30:00|3117.77|3117.17|3109.77|3109.17|3118.02|3117.42|3108.27|3107.67|4157
1592361300000|2020-06-17 02:35:00|3110.02|3109.42|3113.02|3112.42|3114.77|3114.17|3109.39|3108.79|3064
1592361600000|2020-06-17 02:40:00|3112.89|3112.29|3113.02|3112.42|3114.77|3114.17|3111.77|3111.17|1100
1592361900000|2020-06-17 02:45:00|3113.27|3112.67|3115.77|3115.17|3116.52|3115.92|3110.77|3110.17|2022
1592362200000|2020-06-17 02:50:00|3115.27|3114.67|3116.77|3116.17|3117.77|3117.17|3115.02|3114.42|1093
1592362500000|2020-06-17 02:55:00|3117.02|3116.42|3116.14|3115.54|3117.27|3116.67|3115.14|3114.54|1266
1592362800000|2020-06-17 03:00:00|3116.27|3115.67|3118.52|3117.92|3119.39|3118.79|3113.27|3112.67|1799
1592363100000|2020-06-17 03:05:00|3118.39|3117.79|3118.27|3117.67|3119.27|3118.67|3117.02|3116.42|1630
1592363400000|2020-06-17 03:10:00|3118.02|3117.42|3117.77|3117.17|3119.27|3118.67|3117.52|3116.92|873
1592363700000|2020-06-17 03:15:00|3117.27|3116.67|3117.77|3117.17|3118.77|3118.17|3115.64|3115.04|779
1592364000000|2020-06-17 03:20:00|3117.64|3117.04|3119.27|3118.67|3119.52|3118.92|3117.02|3116.42|531
1592364300000|2020-06-17 03:25:00|3119.02|3118.42|3119.77|3119.17|3121.02|3120.42|3117.27|3116.67|1111
1592364600000|2020-06-17 03:30:00|3119.89|3119.29|3122.02|3121.42|3122.77|3122.17|3117.39|3116.79|1417
1592364900000|2020-06-17 03:35:00|3121.77|3121.17|3122.77|3122.17|3122.77|3122.17|3121.27|3120.67|1383
1592365200000|2020-06-17 03:40:00|3122.64|3122.04|3121.89|3121.29|3122.77|3122.17|3121.02|3120.42|563
1592365500000|2020-06-17 03:45:00|3121.77|3121.17|3120.02|3119.42|3122.52|3121.92|3120.02|3119.42|423
1592365800000|2020-06-17 03:50:00|3120.14|3119.54|3120.52|3119.92|3121.52|3120.92|3119.27|3118.67|582
1592366100000|2020-06-17 03:55:00|3120.77|3120.17|3120.52|3119.92|3122.27|3121.67|3118.77|3118.17|687
1592366400000|2020-06-17 04:00:00|3120.77|3120.17|3125.02|3124.42|3125.27|3124.67|3119.52|3118.92|2197
1592366700000|2020-06-17 04:05:00|3125.27|3124.67|3127.02|3126.42|3127.27|3126.67|3124.52|3123.92|1978
1592367000000|2020-06-17 04:10:00|3127.14|3126.54|3126.64|3126.04|3127.27|3126.67|3125.77|3125.17|593
1592367300000|2020-06-17 04:15:00|3126.77|3126.17|3125.52|3124.92|3127.02|3126.42|3125.27|3124.67|645
1592367600000|2020-06-17 04:20:00|3125.77|3125.17|3129.89|3129.29|3131.02|3130.42|3125.77|3125.17|1387
1592367900000|2020-06-17 04:25:00|3130.02|3129.42|3130.77|3130.17|3131.77|3131.17|3129.27|3128.67|1308
1592368200000|2020-06-17 04:30:00|3130.89|3130.29|3130.02|3129.42|3132.14|3131.54|3129.27|3128.67|1048
1592368500000|2020-06-17 04:35:00|3129.77|3129.17|3130.52|3129.92|3131.14|3130.54|3129.77|3129.17|507
1592368800000|2020-06-17 04:40:00|3130.77|3130.17|3131.02|3130.42|3131.77|3131.17|3128.52|3127.92|1132
1592369100000|2020-06-17 04:45:00|3131.14|3130.54|3128.52|3127.92|3131.14|3130.54|3126.77|3126.17|919
1592369400000|2020-06-17 04:50:00|3128.77|3128.17|3127.27|3126.67|3129.77|3129.17|3126.77|3126.17|500
1592369700000|2020-06-17 04:55:00|3127.52|3126.92|3128.02|3127.42|3130.02|3129.42|3126.77|3126.17|503
1592370000000|2020-06-17 05:00:00|3128.14|3127.54|3130.52|3129.92|3131.02|3130.42|3125.27|3124.67|4143
1592370300000|2020-06-17 05:05:00|3130.39|3129.79|3122.52|3121.92|3131.02|3130.42|3121.02|3120.42|1796
1592370600000|2020-06-17 05:10:00|3122.39|3121.79|3120.02|3119.42|3124.39|3123.79|3118.77|3118.17|1967
1592370900000|2020-06-17 05:15:00|3119.77|3119.17|3121.64|3121.04|3121.77|3121.17|3118.77|3118.17|831
1592371200000|2020-06-17 05:20:00|3121.52|3120.92|3124.27|3123.67|3124.39|3123.79|3120.52|3119.92|1153
1592371500000|2020-06-17 05:25:00|3124.39|3123.79|3122.02|3121.42|3124.39|3123.79|3119.77|3119.17|1118
1592371800000|2020-06-17 05:30:00|3122.27|3121.67|3121.27|3120.67|3124.77|3124.17|3120.02|3119.42|1102
1592372100000|2020-06-17 05:35:00|3121.02|3120.42|3122.02|3121.42|3123.02|3122.42|3118.02|3117.42|2049
1592372400000|2020-06-17 05:40:00|3121.89|3121.29|3122.27|3121.67|3124.14|3123.54|3121.77|3121.17|903
1592372700000|2020-06-17 05:45:00|3122.39|3121.79|3125.02|3124.42|3125.27|3124.67|3120.27|3119.67|1142
1592373000000|2020-06-17 05:50:00|3125.14|3124.54|3125.64|3125.04|3126.02|3125.42|3122.52|3121.92|827
1592373300000|2020-06-17 05:55:00|3125.52|3124.92|3124.52|3123.92|3125.89|3125.29|3124.02|3123.42|630
1592373600000|2020-06-17 06:00:00|3124.77|3124.17|3129.02|3128.42|3130.14|3129.54|3122.02|3121.42|2704
1592373900000|2020-06-17 06:05:00|3129.27|3128.67|3133.77|3133.17|3134.52|3133.92|3128.52|3127.92|3031
1592374200000|2020-06-17 06:10:00|3133.52|3132.92|3135.02|3134.42|3137.02|3136.42|3132.77|3132.17|2762
1592374500000|2020-06-17 06:15:00|3135.27|3134.67|3133.77|3133.17|3136.52|3135.92|3133.27|3132.67|1586
1592374800000|2020-06-17 06:20:00|3133.52|3132.92|3139.52|3138.92|3140.39|3139.79|3133.27|3132.67|2222
1592375100000|2020-06-17 06:25:00|3139.89|3139.29|3136.02|3135.42|3141.64|3141.04|3135.77|3135.17|3308
1592375400000|2020-06-17 06:30:00|3135.89|3135.29|3132.27|3131.67|3137.02|3136.42|3131.27|3130.67|3493
1592375700000|2020-06-17 06:35:00|3132.02|3131.42|3134.27|3133.67|3134.52|3133.92|3132.02|3131.42|1387
1592376000000|2020-06-17 06:40:00|3134.52|3133.92|3133.02|3132.42|3135.27|3134.67|3132.52|3131.92|1878
1592376300000|2020-06-17 06:45:00|3132.52|3131.92|3132.27|3131.67|3134.77|3134.17|3131.77|3131.17|1303
1592376600000|2020-06-17 06:50:00|3132.52|3131.92|3132.02|3131.42|3134.52|3133.92|3131.27|3130.67|1775
1592376900000|2020-06-17 06:55:00|3132.27|3131.67|3130.02|3129.42|3135.27|3134.67|3129.27|3128.67|1778
1592377200000|2020-06-17 07:00:00|3129.77|3129.17|3135.77|3135.17|3137.77|3137.17|3127.52|3126.92|5679
1592377500000|2020-06-17 07:05:00|3136.02|3135.42|3138.77|3138.17|3139.52|3138.92|3133.77|3133.17|4677
1592377800000|2020-06-17 07:10:00|3138.52|3137.92|3135.52|3134.92|3140.77|3140.17|3134.52|3133.92|3490
1592378100000|2020-06-17 07:15:00|3135.77|3135.17|3137.27|3136.67|3140.52|3139.92|3132.77|3132.17|4593
1592378400000|2020-06-17 07:20:00|3137.52|3136.92|3137.77|3137.17|3139.52|3138.92|3134.77|3134.17|4258
1592378700000|2020-06-17 07:25:00|3137.52|3136.92|3148.77|3148.17|3150.27|3149.67|3136.52|3135.92|7479
1592379000000|2020-06-17 07:30:00|3149.02|3148.42|3149.77|3149.17|3151.27|3150.67|3147.52|3146.92|5606
1592379300000|2020-06-17 07:35:00|3149.89|3149.29|3152.52|3151.92|3152.52|3151.92|3148.77|3148.17|3405
1592379600000|2020-06-17 07:40:00|3152.27|3151.67|3151.52|3150.92|3153.52|3152.92|3150.27|3149.67|2980
1592379900000|2020-06-17 07:45:00|3151.27|3150.67|3151.02|3150.42|3152.02|3151.42|3148.77|3148.17|4531
1592380200000|2020-06-17 07:50:00|3151.14|3150.54|3151.02|3150.42|3151.52|3150.92|3148.77|3148.17|2496
1592380500000|2020-06-17 07:55:00|3150.77|3150.17|3147.52|3146.92|3151.02|3150.42|3146.02|3145.42|2134
1592380800000|2020-06-17 08:00:00|3147.27|3146.67|3146.02|3145.42|3149.27|3148.67|3145.52|3144.92|3365
1592381100000|2020-06-17 08:05:00|3146.27|3145.67|3148.52|3147.92|3149.02|3148.42|3144.77|3144.17|2405
1592381400000|2020-06-17 08:10:00|3148.27|3147.67|3147.77|3147.17|3149.52|3148.92|3146.52|3145.92|2026
1592381700000|2020-06-17 08:15:00|3147.64|3147.04|3153.77|3153.17|3154.02|3153.42|3146.52|3145.92|3548
1592382000000|2020-06-17 08:20:00|3154.02|3153.42|3155.27|3154.67|3158.02|3157.42|3152.52|3151.92|6948
1592382300000|2020-06-17 08:25:00|3155.02|3154.42|3154.77|3154.17|3155.77|3155.17|3154.27|3153.67|2664
1592382600000|2020-06-17 08:30:00|3154.89|3154.29|3155.77|3155.17|3158.14|3157.54|3154.27|3153.67|3779
1592382900000|2020-06-17 08:35:00|3156.02|3155.42|3151.27|3150.67|3156.77|3156.17|3151.02|3150.42|2802
1592383200000|2020-06-17 08:40:00|3151.52|3150.92|3152.02|3151.42|3153.77|3153.17|3151.27|3150.67|5423
1592383500000|2020-06-17 08:45:00|3151.89|3151.29|3152.27|3151.67|3153.52|3152.92|3149.77|3149.17|1882
1592383800000|2020-06-17 08:50:00|3152.02|3151.42|3151.02|3150.42|3152.52|3151.92|3149.52|3148.92|1923
1592384100000|2020-06-17 08:55:00|3150.77|3150.17|3152.77|3152.17|3154.27|3153.67|3149.77|3149.17|2378
1592384400000|2020-06-17 09:00:00|3153.02|3152.42|3152.77|3152.17|3153.77|3153.17|3149.77|3149.17|1474
1592384700000|2020-06-17 09:05:00|3153.27|3152.67|3148.52|3147.92|3153.27|3152.67|3147.77|3147.17|3497
1592385000000|2020-06-17 09:10:00|3148.27|3147.67|3149.27|3148.67|3150.02|3149.42|3147.52|3146.92|2638
1592385300000|2020-06-17 09:15:00|3149.02|3148.42|3143.02|3142.42|3149.52|3148.92|3142.27|3141.67|7802
1592385600000|2020-06-17 09:20:00|3143.27|3142.67|3142.27|3141.67|3144.02|3143.42|3142.02|3141.42|2382
1592385900000|2020-06-17 09:25:00|3142.02|3141.42|3142.27|3141.67|3142.89|3142.29|3138.52|3137.92|3681
1592386200000|2020-06-17 09:30:00|3142.02|3141.42|3142.52|3141.92|3143.77|3143.17|3140.14|3139.54|3713
1592386500000|2020-06-17 09:35:00|3142.77|3142.17|3141.02|3140.42|3143.02|3142.42|3138.27|3137.67|2826
1592386800000|2020-06-17 09:40:00|3141.27|3140.67|3141.77|3141.17|3143.52|3142.92|3139.77|3139.17|3756
1592387100000|2020-06-17 09:45:00|3141.89|3141.29|3132.77|3132.17|3143.27|3142.67|3128.77|3128.17|11043
1592387400000|2020-06-17 09:50:00|3132.52|3131.92|3135.02|3134.42|3135.52|3134.92|3128.77|3128.17|6425
1592387700000|2020-06-17 09:55:00|3134.27|3133.67|3134.77|3134.17|3135.52|3134.92|3133.52|3132.92|3331
1592388000000|2020-06-17 10:00:00|3135.02|3134.42|3136.77|3136.17|3137.02|3136.42|3133.02|3132.42|3154
1592388300000|2020-06-17 10:05:00|3136.52|3135.92|3136.77|3136.17|3137.02|3136.42|3133.52|3132.92|5775
1592388600000|2020-06-17 10:10:00|3136.52|3135.92|3139.27|3138.67|3140.77|3140.17|3136.27|3135.67|3907
1592388900000|2020-06-17 10:15:00|3138.52|3137.92|3137.77|3137.17|3139.77|3139.17|3137.02|3136.42|4678
1592389200000|2020-06-17 10:20:00|3137.52|3136.92|3139.27|3138.67|3140.02|3139.42|3137.27|3136.67|4353
1592389500000|2020-06-17 10:25:00|3139.52|3138.92|3145.77|3145.17|3146.52|3145.92|3139.52|3138.92|4957
1592389800000|2020-06-17 10:30:00|3146.02|3145.42|3144.02|3143.42|3147.27|3146.67|3143.52|3142.92|3422
1592390100000|2020-06-17 10:35:00|3144.27|3143.67|3147.27|3146.67|3147.27|3146.67|3143.77|3143.17|3085
1592390400000|2020-06-17 10:40:00|3147.02|3146.42|3144.27|3143.67|3147.27|3146.67|3144.02|3143.42|3899
1592390700000|2020-06-17 10:45:00|3144.52|3143.92|3146.27|3145.67|3147.02|3146.42|3143.52|3142.92|4344
1592391000000|2020-06-17 10:50:00|3146.02|3145.42|3144.27|3143.67|3146.27|3145.67|3143.77|3143.17|2575
1592391300000|2020-06-17 10:55:00|3144.52|3143.92|3147.27|3146.67|3147.52|3146.92|3142.77|3142.17|3636
1592391600000|2020-06-17 11:00:00|3146.77|3146.17|3149.02|3148.42|3151.02|3150.42|3146.52|3145.92|5939
1592391900000|2020-06-17 11:05:00|3149.27|3148.67|3148.52|3147.92|3150.52|3149.92|3148.02|3147.42|2948
1592392200000|2020-06-17 11:10:00|3148.77|3148.17|3147.77|3147.17|3150.27|3149.67|3147.52|3146.92|3687
1592392500000|2020-06-17 11:15:00|3147.52|3146.92|3146.02|3145.42|3148.27|3147.67|3146.02|3145.42|2961
1592392800000|2020-06-17 11:20:00|3145.89|3145.29|3145.52|3144.92|3147.27|3146.67|3144.89|3144.29|4694
1592393100000|2020-06-17 11:25:00|3145.64|3145.04|3147.77|3147.17|3149.27|3148.67|3145.52|3144.92|4580
1592393400000|2020-06-17 11:30:00|3147.52|3146.92|3149.27|3148.67|3150.02|3149.42|3147.27|3146.67|3536
1592393700000|2020-06-17 11:35:00|3149.52|3148.92|3150.02|3149.42|3150.02|3149.42|3148.52|3147.92|3214
1592394000000|2020-06-17 11:40:00|3150.27|3149.67|3144.52|3143.92|3150.27|3149.67|3144.52|3143.92|3831
1592394300000|2020-06-17 11:45:00|3144.77|3144.17|3147.02|3146.42|3147.02|3146.42|3141.27|3140.67|4263
1592394600000|2020-06-17 11:50:00|3147.52|3146.92|3148.02|3147.42|3149.02|3148.42|3147.52|3146.92|2345
1592394900000|2020-06-17 11:55:00|3148.27|3147.67|3142.52|3141.92|3148.77|3148.17|3139.27|3138.67|10940
1592395200000|2020-06-17 12:00:00|3142.77|3142.17|3144.02|3143.42|3144.52|3143.92|3138.77|3138.17|9201
1592395500000|2020-06-17 12:05:00|3144.77|3144.17|3146.77|3146.17|3148.02|3147.42|3144.02|3143.42|5762
1592395800000|2020-06-17 12:10:00|3147.02|3146.42|3148.02|3147.42|3148.27|3147.67|3145.77|3145.17|4115
1592396100000|2020-06-17 12:15:00|3148.27|3147.67|3148.77|3148.17|3149.27|3148.67|3147.27|3146.67|2598
1592396400000|2020-06-17 12:20:00|3148.27|3147.67|3146.77|3146.17|3148.52|3147.92|3145.27|3144.67|3859
1592396700000|2020-06-17 12:25:00|3147.02|3146.42|3145.52|3144.92|3147.77|3147.17|3144.77|3144.17|3495
1592397000000|2020-06-17 12:30:00|3144.77|3144.17|3143.77|3143.17|3146.77|3146.17|3143.77|3143.17|3787
1592397300000|2020-06-17 12:35:00|3143.89|3143.29|3142.27|3141.67|3144.77|3144.17|3141.52|3140.92|4653
1592397600000|2020-06-17 12:40:00|3142.52|3141.92|3142.77|3142.17|3144.27|3143.67|3142.27|3141.67|2795
1592397900000|2020-06-17 12:45:00|3142.52|3141.92|3143.77|3143.17|3144.02|3143.42|3142.52|3141.92|3216
1592398200000|2020-06-17 12:50:00|3143.52|3142.92|3140.52|3139.92|3143.52|3142.92|3140.52|3139.92|5178
1592398500000|2020-06-17 12:55:00|3140.77|3140.17|3139.27|3138.67|3141.02|3140.42|3136.77|3136.17|6430
1592398800000|2020-06-17 13:00:00|3139.02|3138.42|3141.77|3141.17|3142.27|3141.67|3139.02|3138.42|4049
1592399100000|2020-06-17 13:05:00|3141.52|3140.92|3139.77|3139.17|3142.52|3141.92|3139.02|3138.42|6002
1592399400000|2020-06-17 13:10:00|3140.02|3139.42|3140.27|3139.67|3141.02|3140.42|3138.52|3137.92|3168
1592399700000|2020-06-17 13:15:00|3140.52|3139.92|3139.02|3138.42|3141.77|3141.17|3137.27|3136.67|6028
1592400000000|2020-06-17 13:20:00|3139.27|3138.67|3137.52|3136.92|3139.77|3139.17|3137.02|3136.42|8657
1592400300000|2020-06-17 13:25:00|3137.27|3136.67|3139.02|3138.42|3139.02|3138.42|3136.64|3136.04|6082
1592400600000|2020-06-17 13:30:00|3138.92|3138.52|3133.92|3133.52|3139.17|3138.77|3130.92|3130.52|38118
1592400900000|2020-06-17 13:35:00|3134.42|3134.02|3126.42|3126.02|3137.92|3137.52|3126.17|3125.77|32354
1592401200000|2020-06-17 13:40:00|3126.92|3126.52|3132.92|3132.52|3132.92|3132.52|3123.92|3123.52|29328
1592401500000|2020-06-17 13:45:00|3132.67|3132.27|3134.67|3134.27|3134.92|3134.52|3129.42|3129.02|19642
1592401800000|2020-06-17 13:50:00|3134.79|3134.39|3131.92|3131.52|3136.92|3136.52|3130.42|3130.02|24529
1592402100000|2020-06-17 13:55:00|3131.67|3131.27|3124.42|3124.02|3132.17|3131.77|3118.42|3118.02|31929
1592402400000|2020-06-17 14:00:00|3124.17|3123.77|3120.92|3120.52|3127.92|3127.52|3120.92|3120.52|23947
1592402700000|2020-06-17 14:05:00|3121.17|3120.77|3128.92|3128.52|3129.92|3129.52|3120.67|3120.27|23087
1592403000000|2020-06-17 14:10:00|3128.62|3128.22|3124.62|3124.22|3130.12|3129.72|3123.12|3122.72|26823
1592403300000|2020-06-17 14:15:00|3124.87|3124.47|3116.62|3116.22|3132.62|3132.22|3113.62|3113.22|45652
1592403600000|2020-06-17 14:20:00|3116.87|3116.47|3115.24|3114.84|3120.87|3120.47|3113.62|3113.22|28305
1592403900000|2020-06-17 14:25:00|3115.12|3114.72|3114.37|3113.97|3119.12|3118.72|3112.12|3111.72|28043
1592404200000|2020-06-17 14:30:00|3115.12|3114.72|3120.12|3119.72|3121.37|3120.97|3109.87|3109.47|33892
1592404500000|2020-06-17 14:35:00|3119.87|3119.47|3121.37|3120.97|3122.62|3122.22|3116.12|3115.72|26668
1592404800000|2020-06-17 14:40:00|3121.62|3121.22|3123.62|3123.22|3123.87|3123.47|3117.37|3116.97|17470
1592405100000|2020-06-17 14:45:00|3123.37|3122.97|3122.62|3122.22|3124.12|3123.72|3120.12|3119.72|15429
1592405400000|2020-06-17 14:50:00|3122.87|3122.47|3127.87|3127.47|3128.37|3127.97|3121.12|3120.72|20483
1592405700000|2020-06-17 14:55:00|3128.12|3127.72|3126.12|3125.72|3131.62|3131.22|3125.37|3124.97|21693
1592406000000|2020-06-17 15:00:00|3125.87|3125.47|3124.37|3123.97|3128.12|3127.72|3122.62|3122.22|15467
1592406300000|2020-06-17 15:05:00|3124.87|3124.47|3125.12|3124.72|3128.87|3128.47|3123.62|3123.22|18985
1592406600000|2020-06-17 15:10:00|3125.37|3124.97|3124.62|3124.22|3128.87|3128.47|3122.12|3121.72|15560
1592406900000|2020-06-17 15:15:00|3124.12|3123.72|3122.12|3121.72|3126.87|3126.47|3120.12|3119.72|21415
1592407200000|2020-06-17 15:20:00|3122.37|3121.97|3118.37|3117.97|3122.87|3122.47|3117.62|3117.22|13579
1592407500000|2020-06-17 15:25:00|3118.12|3117.72|3121.37|3120.97|3121.62|3121.22|3117.12|3116.72|12019
1592407800000|2020-06-17 15:30:00|3121.12|3120.72|3122.12|3121.72|3123.87|3123.47|3119.37|3118.97|10734
1592408100000|2020-06-17 15:35:00|3122.37|3121.97|3123.87|3123.47|3126.12|3125.72|3122.12|3121.72|10844
1592408400000|2020-06-17 15:40:00|3124.12|3123.72|3127.12|3126.72|3127.62|3127.22|3123.87|3123.47|12168
1592408700000|2020-06-17 15:45:00|3127.37|3126.97|3125.37|3124.97|3128.62|3128.22|3125.12|3124.72|15990
1592409000000|2020-06-17 15:50:00|3125.12|3124.72|3124.37|3123.97|3126.12|3125.72|3123.12|3122.72|14837
1592409300000|2020-06-17 15:55:00|3124.12|3123.72|3128.87|3128.47|3129.37|3128.97|3124.12|3123.72|13843
1592409600000|2020-06-17 16:00:00|3129.12|3128.72|3127.62|3127.22|3129.62|3129.22|3126.37|3125.97|7842
1592409900000|2020-06-17 16:05:00|3127.87|3127.47|3128.12|3127.72|3129.37|3128.97|3127.12|3126.72|6593
1592410200000|2020-06-17 16:10:00|3128.37|3127.97|3126.37|3125.97|3128.62|3128.22|3125.37|3124.97|9675
1592410500000|2020-06-17 16:15:00|3126.12|3125.72|3126.12|3125.72|3128.62|3128.22|3124.87|3124.47|8906
1592410800000|2020-06-17 16:20:00|3126.37|3125.97|3126.12|3125.72|3127.62|3127.22|3122.62|3122.22|10036
1592411100000|2020-06-17 16:25:00|3126.37|3125.97|3126.87|3126.47|3127.62|3127.22|3125.87|3125.47|5678
1592411400000|2020-06-17 16:30:00|3126.62|3126.22|3133.62|3133.22|3135.87|3135.47|3126.12|3125.72|17118
1592411700000|2020-06-17 16:35:00|3133.37|3132.97|3134.12|3133.72|3134.12|3133.72|3132.37|3131.97|6982
1592412000000|2020-06-17 16:40:00|3134.22|3133.82|3133.97|3133.57|3134.22|3133.82|3131.47|3131.07|4923
1592412300000|2020-06-17 16:45:00|3134.22|3133.82|3132.97|3132.57|3134.72|3134.32|3131.72|3131.32|11336
1592412600000|2020-06-17 16:50:00|3132.72|3132.32|3132.97|3132.57|3133.47|3133.07|3131.97|3131.57|4649
1592412900000|2020-06-17 16:55:00|3132.72|3132.32|3133.47|3133.07|3133.47|3133.07|3130.22|3129.82|8639
1592413200000|2020-06-17 17:00:00|3133.72|3133.32|3136.22|3135.82|3136.97|3136.57|3133.22|3132.82|10216
1592413500000|2020-06-17 17:05:00|3136.47|3136.07|3137.47|3137.07|3138.47|3138.07|3136.22|3135.82|8324
1592413800000|2020-06-17 17:10:00|3136.97|3136.57|3136.22|3135.82|3137.47|3137.07|3135.47|3135.07|6369
1592414100000|2020-06-17 17:15:00|3136.97|3136.57|3135.72|3135.32|3137.72|3137.32|3134.72|3134.32|6261
1592414400000|2020-06-17 17:20:00|3135.97|3135.57|3136.47|3136.07|3137.47|3137.07|3135.47|3135.07|5939
1592414700000|2020-06-17 17:25:00|3136.22|3135.82|3138.22|3137.82|3139.22|3138.82|3136.22|3135.82|6853
1592415000000|2020-06-17 17:30:00|3137.97|3137.57|3138.97|3138.57|3139.47|3139.07|3137.72|3137.32|5289
1592415300000|2020-06-17 17:35:00|3139.22|3138.82|3140.97|3140.57|3141.72|3141.32|3138.72|3138.32|7713
1592415600000|2020-06-17 17:40:00|3141.22|3140.82|3140.47|3140.07|3141.47|3141.07|3139.47|3139.07|7302
1592415900000|2020-06-17 17:45:00|3140.22|3139.82|3140.47|3140.07|3140.47|3140.07|3138.22|3137.82|6165
1592416200000|2020-06-17 17:50:00|3140.72|3140.32|3138.97|3138.57|3141.22|3140.82|3136.97|3136.57|8022
1592416500000|2020-06-17 17:55:00|3139.22|3138.82|3134.97|3134.57|3140.47|3140.07|3134.97|3134.57|10877
1592416800000|2020-06-17 18:00:00|3135.22|3134.82|3132.97|3132.57|3135.97|3135.57|3132.47|3132.07|16843
1592417100000|2020-06-17 18:05:00|3133.22|3132.82|3136.47|3136.07|3136.47|3136.07|3133.22|3132.82|9559
1592417400000|2020-06-17 18:10:00|3136.22|3135.82|3135.22|3134.82|3138.97|3138.57|3134.97|3134.57|12983
1592417700000|2020-06-17 18:15:00|3135.34|3134.94|3132.72|3132.32|3135.97|3135.57|3131.97|3131.57|7793
1592418000000|2020-06-17 18:20:00|3132.97|3132.57|3134.22|3133.82|3134.72|3134.32|3132.97|3132.57|5693
1592418300000|2020-06-17 18:25:00|3133.97|3133.57|3134.97|3134.57|3136.22|3135.82|3131.22|3130.82|9780
1592418600000|2020-06-17 18:30:00|3134.72|3134.32|3133.22|3132.82|3135.72|3135.32|3131.72|3131.32|7278
1592418900000|2020-06-17 18:35:00|3132.97|3132.57|3134.47|3134.07|3134.47|3134.07|3132.47|3132.07|4534
1592419200000|2020-06-17 18:40:00|3134.72|3134.32|3135.47|3135.07|3139.47|3139.07|3134.72|3134.32|13635
1592419500000|2020-06-17 18:45:00|3135.72|3135.32|3134.97|3134.57|3136.72|3136.32|3133.47|3133.07|6281
1592419800000|2020-06-17 18:50:00|3134.72|3134.32|3134.22|3133.82|3138.97|3138.57|3133.47|3133.07|12720
1592420100000|2020-06-17 18:55:00|3134.47|3134.07|3128.47|3128.07|3134.97|3134.57|3127.97|3127.57|15982
1592420400000|2020-06-17 19:00:00|3128.34|3127.94|3127.47|3127.07|3128.34|3127.94|3123.47|3123.07|18277
1592420700000|2020-06-17 19:05:00|3127.22|3126.82|3126.22|3125.82|3127.97|3127.57|3124.72|3124.32|10775
1592421000000|2020-06-17 19:10:00|3126.47|3126.07|3124.72|3124.32|3127.22|3126.82|3122.97|3122.57|13538
1592421300000|2020-06-17 19:15:00|3124.47|3124.07|3122.97|3122.57|3127.47|3127.07|3121.97|3121.57|19184
1592421600000|2020-06-17 19:20:00|3123.22|3122.82|3117.47|3117.07|3123.97|3123.57|3116.22|3115.82|19272
1592421900000|2020-06-17 19:25:00|3117.72|3117.32|3116.22|3115.82|3118.97|3118.57|3112.47|3112.07|23706
1592422200000|2020-06-17 19:30:00|3116.47|3116.07|3119.53|3119.13|3120.28|3119.88|3111.97|3111.57|24339
1592422500000|2020-06-17 19:35:00|3119.78|3119.38|3118.78|3118.38|3121.03|3120.63|3115.28|3114.88|20745
1592422800000|2020-06-17 19:40:00|3118.53|3118.13|3111.03|3110.63|3119.28|3118.88|3108.28|3107.88|25031
1592423100000|2020-06-17 19:45:00|3111.28|3110.88|3108.4|3108|3115.03|3114.63|3108.03|3107.63|24563
1592423400000|2020-06-17 19:50:00|3108.53|3108.13|3116.03|3115.63|3118.28|3117.88|3108.53|3108.13|29830
1592423700000|2020-06-17 19:55:00|3115.53|3115.13|3113.53|3113.13|3118.28|3117.88|3113.53|3113.13|46485
1592424000000|2020-06-17 20:00:00|3113.42|3113.02|3116.77|3116.17|3117.27|3116.67|3113.02|3112.42|31659
1592424300000|2020-06-17 20:05:00|3117.27|3116.67|3118.52|3117.92|3120.02|3119.42|3117.27|3116.67|13813
1592424600000|2020-06-17 20:10:00|3118.77|3118.17|3119.16|3117.66|3119.89|3119.29|3116.52|3115.92|15118
1592424900000|2020-06-17 20:15:00|3119.45|3117.95|3119.09|3117.59|3119.49|3117.99|3119.05|3117.55|30
1592425200000|2020-06-17 20:20:00|3119.05|3117.55|3119.05|3117.55|3119.27|3117.77|3119.01|3117.51|0
1592425500000|2020-06-17 20:25:00|3119.09|3117.59|3119.23|3117.73|3119.23|3117.73|3119.01|3117.51|0
1592425800000|2020-06-17 20:30:00|3119.27|3117.77|3120.39|3119.79|3122.64|3122.04|3119.14|3117.77|4793
1592426100000|2020-06-17 20:35:00|3120.14|3119.54|3117.39|3116.79|3120.14|3119.54|3116.39|3115.79|1548
1592426400000|2020-06-17 20:40:00|3117.14|3116.54|3119.64|3119.04|3120.14|3119.54|3116.39|3115.79|1187
1592426700000|2020-06-17 20:45:00|3119.39|3118.79|3118.64|3118.04|3119.64|3119.04|3117.89|3117.29|1155
1592427000000|2020-06-17 20:50:00|3118.39|3117.79|3118.14|3117.54|3119.14|3118.54|3116.89|3116.29|1992
1592427300000|2020-06-17 20:55:00|3118.39|3117.79|3118.81|3117.31|3119.14|3118.54|3117.64|3117.04|1396
1592427600000|2020-06-17 21:00:00|3118.74|3117.24|3118.67|3117.17|3118.99|3117.49|3118.67|3117.17|0
1592427900000|2020-06-17 21:05:00|3118.96|3117.46|3118.52|3117.02|3118.96|3117.46|3118.52|3117.02|0
1592428200000|2020-06-17 21:10:00|3118.7|3117.2|3118.42|3116.92|3118.74|3117.24|3118.31|3116.81|0
1592428500000|2020-06-17 21:15:00|3118.38|3116.88|3118.02|3116.52|3118.7|3117.2|3118.02|3116.52|0
1592428800000|2020-06-17 21:20:00|3118.06|3116.56|3117.99|3116.49|3118.17|3116.67|3117.88|3116.38|0
1592429100000|2020-06-17 21:25:00|3117.95|3116.45|3116.96|3115.46|3117.95|3116.45|3116.96|3115.46|0
1592429400000|2020-06-17 21:30:00|3116.99|3115.49|3116.67|3115.17|3116.99|3115.49|3116.45|3114.95|0
1592429700000|2020-06-17 21:35:00|3116.38|3114.88|3116.6|3115.1|3117.18|3115.68|3116.38|3114.88|0
1592430000000|2020-06-17 21:40:00|3116.52|3115.02|3116.12|3114.62|3116.6|3115.1|3115.72|3114.22|0
1592430300000|2020-06-17 21:45:00|3116.09|3114.59|3115.6|3114.1|3116.09|3114.59|3115.2|3113.7|0
1592430600000|2020-06-17 21:50:00|3115.67|3114.17|3114.96|3113.46|3115.67|3114.17|3114.85|3113.35|0
1592430900000|2020-06-17 21:55:00|3114.85|3113.35|3115.85|3114.35|3116.57|3115.07|3114.68|3113.18|0
1592431200000|2020-06-17 22:00:00|3116.39|3115.79|3114.77|3114.17|3116.64|3116.04|3109.77|3109.17|3057
1592431500000|2020-06-17 22:05:00|3115.27|3114.67|3114.14|3113.54|3116.02|3115.42|3113.52|3112.92|919
1592431800000|2020-06-17 22:10:00|3114.27|3113.67|3115.77|3115.17|3116.02|3115.42|3114.02|3113.42|387
1592432100000|2020-06-17 22:15:00|3116.02|3115.42|3112.52|3111.92|3116.27|3115.67|3110.27|3109.67|2514
1592432400000|2020-06-17 22:20:00|3113.27|3112.67|3111.77|3111.17|3113.27|3112.67|3111.02|3110.42|938
1592432700000|2020-06-17 22:25:00|3112.52|3111.92|3112.77|3112.17|3113.52|3112.92|3111.52|3110.92|410
1592433000000|2020-06-17 22:30:00|3112.89|3112.29|3118.27|3117.67|3118.77|3118.17|3112.64|3112.04|1550
1592433300000|2020-06-17 22:35:00|3118.02|3117.42|3119.27|3118.67|3120.02|3119.42|3116.52|3115.92|1506
1592433600000|2020-06-17 22:40:00|3119.39|3118.79|3118.52|3117.92|3119.77|3119.17|3117.77|3117.17|779
1592433900000|2020-06-17 22:45:00|3118.64|3118.04|3117.77|3117.17|3119.14|3118.54|3117.27|3116.67|317
1592434200000|2020-06-17 22:50:00|3118.02|3117.42|3118.27|3117.67|3118.77|3118.17|3117.52|3116.92|251
1592434500000|2020-06-17 22:55:00|3117.77|3117.17|3115.02|3114.42|3118.77|3118.17|3115.02|3114.42|635
1592434800000|2020-06-17 23:00:00|3115.27|3114.67|3115.52|3114.92|3119.02|3118.42|3115.27|3114.67|735
1592435100000|2020-06-17 23:05:00|3115.27|3114.67|3113.52|3112.92|3115.77|3115.17|3112.52|3111.92|929
1592435400000|2020-06-17 23:10:00|3113.27|3112.67|3115.27|3114.67|3116.02|3115.42|3113.14|3112.54|590
1592435700000|2020-06-17 23:15:00|3115.64|3115.04|3116.02|3115.42|3116.77|3116.17|3115.02|3114.42|363
1592436000000|2020-06-17 23:20:00|3115.89|3115.29|3105.52|3104.92|3115.89|3115.29|3103.39|3102.79|4561
1592436300000|2020-06-17 23:25:00|3105.39|3104.79|3105.52|3104.92|3106.77|3106.17|3104.64|3104.04|1489
1592436600000|2020-06-17 23:30:00|3105.27|3104.67|3105.27|3104.67|3106.52|3105.92|3103.52|3102.92|1622
1592436900000|2020-06-17 23:35:00|3105.14|3104.54|3107.02|3106.42|3107.52|3106.92|3105.02|3104.42|895
1592437200000|2020-06-17 23:40:00|3106.77|3106.17|3103.02|3102.42|3106.77|3106.17|3102.02|3101.42|1870
1592437500000|2020-06-17 23:45:00|3103.27|3102.67|3103.77|3103.17|3105.02|3104.42|3102.27|3101.67|1760
1592437800000|2020-06-17 23:50:00|3104.02|3103.42|3104.52|3103.92|3104.64|3104.04|3102.02|3101.42|1438
1592438100000|2020-06-17 23:55:00|3104.27|3103.67|3102.77|3102.17|3105.52|3104.92|3102.77|3102.17|716
1592438400000|2020-06-18 00:00:00|3103.14|3102.54|3096.52|3095.92|3106.52|3105.92|3096.52|3095.92|4931
1592438700000|2020-06-18 00:05:00|3096.89|3096.29|3098.02|3097.42|3098.39|3097.79|3093.77|3093.17|3551
1592439000000|2020-06-18 00:10:00|3097.77|3097.17|3092.64|3092.04|3098.52|3097.92|3092.52|3091.92|2656
1592439300000|2020-06-18 00:15:00|3092.52|3091.92|3092.77|3092.17|3096.02|3095.42|3091.52|3090.92|2696
1592439600000|2020-06-18 00:20:00|3092.89|3092.29|3095.52|3094.92|3096.77|3096.17|3092.52|3091.92|2095
1592439900000|2020-06-18 00:25:00|3095.27|3094.67|3096.39|3095.79|3098.27|3097.67|3095.27|3094.67|2154
1592440200000|2020-06-18 00:30:00|3096.52|3095.92|3097.27|3096.67|3097.77|3097.17|3092.52|3091.92|1771
1592440500000|2020-06-18 00:35:00|3097.39|3096.79|3096.77|3096.17|3097.52|3096.92|3094.77|3094.17|1215
1592440800000|2020-06-18 00:40:00|3097.02|3096.42|3095.52|3094.92|3097.27|3096.67|3094.77|3094.17|1197
1592441100000|2020-06-18 00:45:00|3095.77|3095.17|3097.27|3096.67|3098.02|3097.42|3094.77|3094.17|1251
1592441400000|2020-06-18 00:50:00|3097.14|3096.54|3098.52|3097.92|3100.52|3099.92|3097.02|3096.42|1611
1592441700000|2020-06-18 00:55:00|3098.77|3098.17|3097.77|3097.17|3099.02|3098.42|3097.27|3096.67|945
1592442000000|2020-06-18 01:00:00|3097.64|3097.04|3100.77|3100.17|3101.02|3100.42|3095.27|3094.67|1510
1592442300000|2020-06-18 01:05:00|3100.52|3099.92|3100.77|3100.17|3102.02|3101.42|3100.27|3099.67|1154
1592442600000|2020-06-18 01:10:00|3100.64|3100.04|3100.77|3100.17|3101.77|3101.17|3100.02|3099.42|656
1592442900000|2020-06-18 01:15:00|3101.02|3100.42|3099.52|3098.92|3102.14|3101.54|3098.27|3097.67|1559
1592443200000|2020-06-18 01:20:00|3099.77|3099.17|3089.27|3088.67|3099.77|3099.17|3087.02|3086.42|4811
1592443500000|2020-06-18 01:25:00|3089.39|3088.79|3091.02|3090.42|3091.27|3090.67|3087.02|3086.42|2244
1592443800000|2020-06-18 01:30:00|3090.77|3090.17|3081.77|3081.17|3090.77|3090.17|3081.27|3080.67|4736
1592444100000|2020-06-18 01:35:00|3081.64|3081.04|3079.52|3078.92|3083.02|3082.42|3076.52|3075.92|6067
1592444400000|2020-06-18 01:40:00|3079.77|3079.17|3080.52|3079.92|3081.27|3080.67|3076.77|3076.17|3794
1592444700000|2020-06-18 01:45:00|3080.27|3079.67|3083.52|3082.92|3084.02|3083.42|3079.52|3078.92|3057
1592445000000|2020-06-18 01:50:00|3083.39|3082.79|3084.27|3083.67|3084.77|3084.17|3080.27|3079.67|2099
1592445300000|2020-06-18 01:55:00|3084.52|3083.92|3085.77|3085.17|3086.52|3085.92|3083.02|3082.42|1554
1592445600000|2020-06-18 02:00:00|3086.02|3085.42|3081.77|3081.17|3086.27|3085.67|3081.02|3080.42|2741
1592445900000|2020-06-18 02:05:00|3081.52|3080.92|3083.64|3083.04|3085.02|3084.42|3078.77|3078.17|2262
1592446200000|2020-06-18 02:10:00|3083.77|3083.17|3081.27|3080.67|3083.77|3083.17|3080.02|3079.42|1582
1592446500000|2020-06-18 02:15:00|3081.02|3080.42|3083.02|3082.42|3083.27|3082.67|3080.39|3079.79|1603
1592446800000|2020-06-18 02:20:00|3082.77|3082.17|3082.52|3081.92|3084.27|3083.67|3081.77|3081.17|1805
1592447100000|2020-06-18 02:25:00|3082.27|3081.67|3082.77|3082.17|3084.52|3083.92|3079.27|3078.67|1581
1592447400000|2020-06-18 02:30:00|3083.02|3082.42|3083.89|3083.29|3084.77|3084.17|3082.02|3081.42|1072
1592447700000|2020-06-18 02:35:00|3083.64|3083.04|3083.27|3082.67|3084.27|3083.67|3082.77|3082.17|458
1592448000000|2020-06-18 02:40:00|3083.52|3082.92|3085.02|3084.42|3087.64|3087.04|3083.52|3082.92|1775
1592448300000|2020-06-18 02:45:00|3085.14|3084.54|3081.02|3080.42|3085.27|3084.67|3079.77|3079.17|1461
1592448600000|2020-06-18 02:50:00|3081.27|3080.67|3080.27|3079.67|3081.77|3081.17|3077.02|3076.42|2213
1592448900000|2020-06-18 02:55:00|3080.02|3079.42|3085.02|3084.42|3085.52|3084.92|3079.77|3079.17|1526
1592449200000|2020-06-18 03:00:00|3085.27|3084.67|3087.27|3086.67|3088.39|3087.79|3084.27|3083.67|1996
1592449500000|2020-06-18 03:05:00|3087.14|3086.54|3088.77|3088.17|3088.77|3088.17|3086.77|3086.17|1093
1592449800000|2020-06-18 03:10:00|3088.89|3088.29|3093.02|3092.42|3093.77|3093.17|3088.77|3088.17|3268
1592450100000|2020-06-18 03:15:00|3093.27|3092.67|3092.52|3091.92|3094.14|3093.54|3091.52|3090.92|1630
1592450400000|2020-06-18 03:20:00|3092.77|3092.17|3095.02|3094.42|3095.77|3095.17|3091.52|3090.92|1540
1592450700000|2020-06-18 03:25:00|3095.27|3094.67|3096.52|3095.92|3097.27|3096.67|3093.02|3092.42|1591
1592451000000|2020-06-18 03:30:00|3096.27|3095.67|3094.39|3093.79|3097.27|3096.67|3094.02|3093.42|1737
1592451300000|2020-06-18 03:35:00|3094.27|3093.67|3095.27|3094.67|3096.77|3096.17|3094.02|3093.42|1049
1592451600000|2020-06-18 03:40:00|3095.14|3094.54|3097.77|3097.17|3097.77|3097.17|3094.02|3093.42|998
1592451900000|2020-06-18 03:45:00|3098.27|3097.67|3098.14|3097.54|3099.64|3099.04|3097.89|3097.29|1636
1592452200000|2020-06-18 03:50:00|3098.27|3097.67|3100.27|3099.67|3100.52|3099.92|3097.77|3097.17|1156
1592452500000|2020-06-18 03:55:00|3100.39|3099.79|3098.14|3097.54|3100.77|3100.17|3098.02|3097.42|1222
1592452800000|2020-06-18 04:00:00|3098.27|3097.67|3095.77|3095.17|3098.77|3098.17|3095.77|3095.17|1030
1592453100000|2020-06-18 04:05:00|3096.27|3095.67|3097.27|3096.67|3097.27|3096.67|3096.02|3095.42|938
1592453400000|2020-06-18 04:10:00|3097.52|3096.92|3096.14|3095.54|3097.52|3096.92|3095.77|3095.17|467
1592453700000|2020-06-18 04:15:00|3096.27|3095.67|3097.27|3096.67|3097.27|3096.67|3095.77|3095.17|356
1592454000000|2020-06-18 04:20:00|3097.02|3096.42|3096.77|3096.17|3099.02|3098.42|3095.52|3094.92|867
1592454300000|2020-06-18 04:25:00|3096.52|3095.92|3096.27|3095.67|3097.02|3096.42|3094.77|3094.17|705
1592454600000|2020-06-18 04:30:00|3096.52|3095.92|3093.77|3093.17|3097.02|3096.42|3092.27|3091.67|1533
1592454900000|2020-06-18 04:35:00|3093.52|3092.92|3096.77|3096.17|3097.52|3096.92|3093.52|3092.92|888
1592455200000|2020-06-18 04:40:00|3097.02|3096.42|3099.52|3098.92|3099.52|3098.92|3097.02|3096.42|784
1592455500000|2020-06-18 04:45:00|3099.64|3099.04|3101.52|3100.92|3101.77|3101.17|3098.77|3098.17|1489
1592455800000|2020-06-18 04:50:00|3101.77|3101.17|3104.52|3103.92|3105.52|3104.92|3101.77|3101.17|2795
1592456100000|2020-06-18 04:55:00|3104.77|3104.17|3103.27|3102.67|3105.02|3104.42|3103.27|3102.67|904
1592456400000|2020-06-18 05:00:00|3103.52|3102.92|3104.14|3103.54|3105.77|3105.17|3102.27|3101.67|1424
1592456700000|2020-06-18 05:05:00|3104.02|3103.42|3102.02|3101.42|3104.52|3103.92|3101.77|3101.17|843
1592457000000|2020-06-18 05:10:00|3102.27|3101.67|3101.52|3100.92|3102.27|3101.67|3100.52|3099.92|1011
1592457300000|2020-06-18 05:15:00|3101.64|3101.04|3102.77|3102.17|3103.89|3103.29|3101.52|3100.92|730
1592457600000|2020-06-18 05:20:00|3102.64|3102.04|3101.52|3100.92|3103.02|3102.42|3100.27|3099.67|956
1592457900000|2020-06-18 05:25:00|3101.39|3100.79|3096.27|3095.67|3101.52|3100.92|3095.52|3094.92|1573
1592458200000|2020-06-18 05:30:00|3096.52|3095.92|3099.52|3098.92|3099.77|3099.17|3096.52|3095.92|833
1592458500000|2020-06-18 05:35:00|3099.77|3099.17|3096.77|3096.17|3099.77|3099.17|3095.02|3094.42|1562
1592458800000|2020-06-18 05:40:00|3096.89|3096.29|3096.77|3096.17|3099.14|3098.54|3096.14|3095.54|824
1592459100000|2020-06-18 05:45:00|3097.02|3096.42|3093.52|3092.92|3097.77|3097.17|3093.52|3092.92|1241
1592459400000|2020-06-18 05:50:00|3093.64|3093.04|3099.52|3098.92|3099.77|3099.17|3093.52|3092.92|1416
1592459700000|2020-06-18 05:55:00|3099.39|3098.79|3099.77|3099.17|3100.27|3099.67|3098.02|3097.42|904
1592460000000|2020-06-18 06:00:00|3100.02|3099.42|3101.27|3100.67|3104.27|3103.67|3096.27|3095.67|3915
1592460300000|2020-06-18 06:05:00|3101.02|3100.42|3096.52|3095.92|3102.27|3101.67|3096.02|3095.42|2290
1592460600000|2020-06-18 06:10:00|3096.77|3096.17|3098.02|3097.42|3098.27|3097.67|3095.52|3094.92|1533
1592460900000|2020-06-18 06:15:00|3098.27|3097.67|3101.27|3100.67|3101.52|3100.92|3097.02|3096.42|1382
1592461200000|2020-06-18 06:20:00|3101.39|3100.79|3104.77|3104.17|3105.27|3104.67|3101.27|3100.67|2269
1592461500000|2020-06-18 06:25:00|3104.89|3104.29|3111.02|3110.42|3111.02|3110.42|3104.77|3104.17|4663
1592461800000|2020-06-18 06:30:00|3111.27|3110.67|3117.27|3116.67|3120.52|3119.92|3110.77|3110.17|7206
1592462100000|2020-06-18 06:35:00|3117.02|3116.42|3115.52|3114.92|3118.27|3117.67|3114.77|3114.17|2658
1592462400000|2020-06-18 06:40:00|3115.64|3115.04|3114.27|3113.67|3116.02|3115.42|3113.27|3112.67|2020
1592462700000|2020-06-18 06:45:00|3114.52|3113.92|3111.77|3111.17|3114.77|3114.17|3111.27|3110.67|2292
1592463000000|2020-06-18 06:50:00|3112.02|3111.42|3112.27|3111.67|3113.77|3113.17|3110.77|3110.17|2842
1592463300000|2020-06-18 06:55:00|3112.52|3111.92|3112.27|3111.67|3114.77|3114.17|3111.77|3111.17|1428
1592463600000|2020-06-18 07:00:00|3112.52|3111.92|3111.52|3110.92|3112.77|3112.17|3108.52|3107.92|3468
1592463900000|2020-06-18 07:05:00|3111.77|3111.17|3109.27|3108.67|3113.27|3112.67|3108.77|3108.17|3103
1592464200000|2020-06-18 07:10:00|3108.77|3108.17|3116.52|3115.92|3117.52|3116.92|3107.52|3106.92|3790
1592464500000|2020-06-18 07:15:00|3116.77|3116.17|3116.77|3116.17|3119.77|3119.17|3115.02|3114.42|3604
1592464800000|2020-06-18 07:20:00|3117.02|3116.42|3111.02|3110.42|3117.27|3116.67|3109.52|3108.92|4779
1592465100000|2020-06-18 07:25:00|3111.27|3110.67|3112.52|3111.92|3112.77|3112.17|3107.52|3106.92|3307
1592465400000|2020-06-18 07:30:00|3112.77|3112.17|3108.52|3107.92|3115.27|3114.67|3108.52|3107.92|3280
1592465700000|2020-06-18 07:35:00|3108.27|3107.67|3109.02|3108.42|3110.27|3109.67|3107.27|3106.67|2208
1592466000000|2020-06-18 07:40:00|3108.77|3108.17|3107.27|3106.67|3110.27|3109.67|3105.77|3105.17|2489
1592466300000|2020-06-18 07:45:00|3107.77|3107.17|3107.27|3106.67|3110.27|3109.67|3107.14|3106.54|2298
1592466600000|2020-06-18 07:50:00|3107.52|3106.92|3112.27|3111.67|3113.02|3112.42|3107.52|3106.92|2708
1592466900000|2020-06-18 07:55:00|3113.52|3112.92|3114.02|3113.42|3114.52|3113.92|3111.52|3110.92|2434
1592467200000|2020-06-18 08:00:00|3113.77|3113.17|3113.77|3113.17|3114.27|3113.67|3109.02|3108.42|2281
1592467500000|2020-06-18 08:05:00|3114.27|3113.67|3117.77|3117.17|3120.02|3119.42|3113.52|3112.92|3448
1592467800000|2020-06-18 08:10:00|3117.52|3116.92|3110.52|3109.92|3118.52|3117.92|3110.02|3109.42|3766
1592468100000|2020-06-18 08:15:00|3110.77|3110.17|3111.27|3110.67|3111.77|3111.17|3109.52|3108.92|2717
1592468400000|2020-06-18 08:20:00|3111.52|3110.92|3115.02|3114.42|3116.52|3115.92|3109.02|3108.42|2797
1592468700000|2020-06-18 08:25:00|3114.52|3113.92|3113.14|3112.54|3118.02|3117.42|3113.02|3112.42|2430
1592469000000|2020-06-18 08:30:00|3113.27|3112.67|3124.52|3123.92|3126.52|3125.92|3111.02|3110.42|7437
1592469300000|2020-06-18 08:35:00|3124.39|3123.79|3124.52|3123.92|3130.52|3129.92|3123.89|3123.29|8648
1592469600000|2020-06-18 08:40:00|3123.52|3122.92|3125.02|3124.42|3126.77|3126.17|3123.52|3122.92|4470
1592469900000|2020-06-18 08:45:00|3125.14|3124.54|3124.77|3124.17|3126.52|3125.92|3124.02|3123.42|3020
1592470200000|2020-06-18 08:50:00|3124.52|3123.92|3124.02|3123.42|3125.89|3125.29|3121.52|3120.92|3961
1592470500000|2020-06-18 08:55:00|3124.27|3123.67|3125.77|3125.17|3128.27|3127.67|3122.52|3121.92|4017
1592470800000|2020-06-18 09:00:00|3126.02|3125.42|3120.77|3120.17|3127.02|3126.42|3120.02|3119.42|3736
1592471100000|2020-06-18 09:05:00|3121.02|3120.42|3120.77|3120.17|3121.77|3121.17|3119.77|3119.17|1840
1592471400000|2020-06-18 09:10:00|3120.89|3120.29|3121.39|3120.79|3121.77|3121.17|3119.27|3118.67|1541
1592471700000|2020-06-18 09:15:00|3121.27|3120.67|3125.02|3124.42|3125.77|3125.17|3120.02|3119.42|2890
1592472000000|2020-06-18 09:20:00|3124.77|3124.17|3125.02|3124.42|3127.27|3126.67|3124.02|3123.42|3877
1592472300000|2020-06-18 09:25:00|3124.52|3123.92|3122.52|3121.92|3124.52|3123.92|3122.27|3121.67|3615
1592472600000|2020-06-18 09:30:00|3122.77|3122.17|3121.77|3121.17|3131.27|3130.67|3121.02|3120.42|8185
1592472900000|2020-06-18 09:35:00|3121.89|3121.29|3119.02|3118.42|3123.27|3122.67|3117.02|3116.42|6674
1592473200000|2020-06-18 09:40:00|3118.77|3118.17|3118.77|3118.17|3120.52|3119.92|3117.27|3116.67|4676
1592473500000|2020-06-18 09:45:00|3118.52|3117.92|3121.27|3120.67|3123.27|3122.67|3118.27|3117.67|2762
1592473800000|2020-06-18 09:50:00|3121.02|3120.42|3119.52|3118.92|3122.64|3122.04|3118.52|3117.92|2578
1592474100000|2020-06-18 09:55:00|3119.27|3118.67|3120.27|3119.67|3120.77|3120.17|3117.52|3116.92|4277
1592474400000|2020-06-18 10:00:00|3119.77|3119.17|3115.52|3114.92|3120.52|3119.92|3113.02|3112.42|7320
1592474700000|2020-06-18 10:05:00|3115.27|3114.67|3111.77|3111.17|3115.52|3114.92|3111.27|3110.67|4251
1592475000000|2020-06-18 10:10:00|3112.02|3111.42|3112.52|3111.92|3113.02|3112.42|3110.02|3109.42|5686
1592475300000|2020-06-18 10:15:00|3113.27|3112.67|3115.52|3114.92|3116.02|3115.42|3112.27|3111.67|3349
1592475600000|2020-06-18 10:20:00|3115.27|3114.67|3113.02|3112.42|3116.52|3115.92|3113.02|3112.42|2424
1592475900000|2020-06-18 10:25:00|3113.27|3112.67|3117.27|3116.67|3118.52|3117.92|3113.02|3112.42|2381
1592476200000|2020-06-18 10:30:00|3117.52|3116.92|3114.77|3114.17|3117.52|3116.92|3114.52|3113.92|1914
1592476500000|2020-06-18 10:35:00|3115.02|3114.42|3114.27|3113.67|3115.52|3114.92|3114.02|3113.42|937
1592476800000|2020-06-18 10:40:00|3114.52|3113.92|3115.02|3114.42|3116.27|3115.67|3114.02|3113.42|820
1592477100000|2020-06-18 10:45:00|3115.27|3114.67|3118.02|3117.42|3118.02|3117.42|3115.14|3114.54|1302
1592477400000|2020-06-18 10:50:00|3118.27|3117.67|3113.52|3112.92|3118.77|3118.17|3112.27|3111.67|2420
1592477700000|2020-06-18 10:55:00|3113.77|3113.17|3115.14|3114.54|3116.27|3115.67|3113.52|3112.92|1701
1592478000000|2020-06-18 11:00:00|3114.77|3114.17|3115.27|3114.67|3117.52|3116.92|3113.27|3112.67|1743
1592478300000|2020-06-18 11:05:00|3115.52|3114.92|3109.02|3108.42|3115.52|3114.92|3106.27|3105.67|7525
1592478600000|2020-06-18 11:10:00|3109.27|3108.67|3107.77|3107.17|3109.27|3108.67|3104.52|3103.92|3431
1592478900000|2020-06-18 11:15:00|3107.64|3107.04|3106.27|3105.67|3108.27|3107.67|3103.77|3103.17|5015
1592479200000|2020-06-18 11:20:00|3106.02|3105.42|3102.52|3101.92|3106.27|3105.67|3101.27|3100.67|3809
1592479500000|2020-06-18 11:25:00|3102.77|3102.17|3105.77|3105.17|3106.27|3105.67|3102.52|3101.92|2181
1592479800000|2020-06-18 11:30:00|3106.02|3105.42|3104.02|3103.42|3107.52|3106.92|3104.02|3103.42|2287
1592480100000|2020-06-18 11:35:00|3103.77|3103.17|3104.02|3103.42|3104.14|3103.54|3100.39|3099.79|3308
1592480400000|2020-06-18 11:40:00|3104.27|3103.67|3103.02|3102.42|3104.77|3104.17|3102.52|3101.92|2553
1592480700000|2020-06-18 11:45:00|3102.77|3102.17|3099.77|3099.17|3103.52|3102.92|3098.02|3097.42|3762
1592481000000|2020-06-18 11:50:00|3099.52|3098.92|3096.52|3095.92|3100.02|3099.42|3096.39|3095.79|3460
1592481300000|2020-06-18 11:55:00|3096.77|3096.17|3093.52|3092.92|3096.77|3096.17|3092.52|3091.92|5390
1592481600000|2020-06-18 12:00:00|3093.64|3093.04|3089.52|3088.92|3094.27|3093.67|3087.52|3086.92|9934
1592481900000|2020-06-18 12:05:00|3089.27|3088.67|3088.89|3088.29|3090.27|3089.67|3086.77|3086.17|4840
1592482200000|2020-06-18 12:10:00|3088.77|3088.17|3091.77|3091.17|3091.77|3091.17|3085.27|3084.67|7904
1592482500000|2020-06-18 12:15:00|3091.52|3090.92|3095.52|3094.92|3097.27|3096.67|3091.02|3090.42|7245
1592482800000|2020-06-18 12:20:00|3095.27|3094.67|3096.77|3096.17|3096.77|3096.17|3094.52|3093.92|3858
1592483100000|2020-06-18 12:25:00|3097.02|3096.42|3101.27|3100.67|3103.27|3102.67|3097.02|3096.42|6228
1592483400000|2020-06-18 12:30:00|3101.64|3101.04|3096.77|3096.17|3102.52|3101.92|3091.02|3090.42|15391
1592483700000|2020-06-18 12:35:00|3097.02|3096.42|3101.77|3101.17|3102.27|3101.67|3094.52|3093.92|8126
1592484000000|2020-06-18 12:40:00|3101.89|3101.29|3100.02|3099.42|3102.02|3101.42|3098.52|3097.92|5136
1592484300000|2020-06-18 12:45:00|3099.77|3099.17|3102.77|3102.17|3105.52|3104.92|3099.77|3099.17|8431
1592484600000|2020-06-18 12:50:00|3102.27|3101.67|3101.52|3100.92|3105.27|3104.67|3101.27|3100.67|4984
1592484900000|2020-06-18 12:55:00|3101.27|3100.67|3099.77|3099.17|3101.77|3101.17|3099.27|3098.67|4375
1592485200000|2020-06-18 13:00:00|3099.52|3098.92|3096.02|3095.42|3100.27|3099.67|3095.02|3094.42|8043
1592485500000|2020-06-18 13:05:00|3095.77|3095.17|3094.27|3093.67|3097.27|3096.67|3092.52|3091.92|8227
1592485800000|2020-06-18 13:10:00|3093.77|3093.17|3096.52|3095.92|3097.02|3096.42|3093.77|3093.17|4172
1592486100000|2020-06-18 13:15:00|3096.77|3096.17|3100.02|3099.42|3100.27|3099.67|3096.27|3095.67|4778
1592486400000|2020-06-18 13:20:00|3099.77|3099.17|3096.77|3096.17|3101.27|3100.67|3096.77|3096.17|5749
1592486700000|2020-06-18 13:25:00|3097.02|3096.42|3097.52|3096.92|3099.77|3099.17|3097.02|3096.42|7376
1592487000000|2020-06-18 13:30:00|3097.42|3097.02|3098.67|3098.27|3102.67|3102.27|3094.17|3093.77|37716
1592487300000|2020-06-18 13:35:00|3098.42|3098.02|3103.67|3103.27|3105.42|3105.02|3092.67|3092.27|26246
1592487600000|2020-06-18 13:40:00|3103.17|3102.77|3107.17|3106.77|3107.92|3107.52|3101.67|3101.27|25193
1592487900000|2020-06-18 13:45:00|3107.42|3107.02|3112.42|3112.02|3112.67|3112.27|3104.67|3104.27|27120
1592488200000|2020-06-18 13:50:00|3112.67|3112.27|3107.42|3107.02|3112.92|3112.52|3107.17|3106.77|19552
1592488500000|2020-06-18 13:55:00|3107.67|3107.27|3105.17|3104.77|3109.17|3108.77|3104.17|3103.77|16500
1592488800000|2020-06-18 14:00:00|3105.67|3105.27|3109.17|3108.77|3110.17|3109.77|3105.17|3104.77|16936
1592489100000|2020-06-18 14:05:00|3109.42|3109.02|3114.92|3114.52|3116.17|3115.77|3109.42|3109.02|20146
1592489400000|2020-06-18 14:10:00|3115.08|3114.68|3114.33|3113.93|3115.33|3114.93|3112.08|3111.68|13252
1592489700000|2020-06-18 14:15:00|3114.58|3114.18|3114.08|3113.68|3115.83|3115.43|3111.08|3110.68|12615
1592490000000|2020-06-18 14:20:00|3113.83|3113.43|3107.33|3106.93|3114.83|3114.43|3106.33|3105.93|19267
1592490300000|2020-06-18 14:25:00|3107.58|3107.18|3109.33|3108.93|3111.58|3111.18|3107.33|3106.93|17052
1592490600000|2020-06-18 14:30:00|3109.58|3109.18|3110.58|3110.18|3113.33|3112.93|3100.2|3099.8|43971
1592490900000|2020-06-18 14:35:00|3110.83|3110.43|3112.83|3112.43|3118.33|3117.93|3109.83|3109.43|35024
1592491200000|2020-06-18 14:40:00|3112.58|3112.18|3112.83|3112.43|3114.83|3114.43|3109.33|3108.93|20784
1592491500000|2020-06-18 14:45:00|3112.58|3112.18|3115.08|3114.68|3118.33|3117.93|3110.58|3110.18|20703
1592491800000|2020-06-18 14:50:00|3115.33|3114.93|3108.33|3107.93|3115.83|3115.43|3107.33|3106.93|22563
1592492100000|2020-06-18 14:55:00|3108.83|3108.43|3120.08|3119.68|3120.83|3120.43|3108.58|3108.18|24118
1592492400000|2020-06-18 15:00:00|3119.58|3119.18|3117.08|3116.68|3120.83|3120.43|3115.58|3115.18|15698
1592492700000|2020-06-18 15:05:00|3117.33|3116.93|3117.33|3116.93|3119.33|3118.93|3116.33|3115.93|9163
1592493000000|2020-06-18 15:10:00|3117.08|3116.68|3118.58|3118.18|3118.83|3118.43|3116.08|3115.68|8159
1592493300000|2020-06-18 15:15:00|3118.83|3118.43|3117.83|3117.43|3120.33|3119.93|3117.83|3117.43|14660
1592493600000|2020-06-18 15:20:00|3118.08|3117.68|3114.83|3114.43|3118.08|3117.68|3114.58|3114.18|10399
1592493900000|2020-06-18 15:25:00|3115.08|3114.68|3115.33|3114.93|3118.08|3117.68|3113.83|3113.43|10334
1592494200000|2020-06-18 15:30:00|3115.08|3114.68|3113.58|3113.18|3118.58|3118.18|3112.83|3112.43|12644
1592494500000|2020-06-18 15:35:00|3113.83|3113.43|3110.08|3109.68|3114.33|3113.93|3109.58|3109.18|12622
1592494800000|2020-06-18 15:40:00|3109.83|3109.43|3109.33|3108.93|3111.83|3111.43|3108.58|3108.18|15713
1592495100000|2020-06-18 15:45:00|3109.08|3108.68|3111.58|3111.18|3112.58|3112.18|3108.58|3108.18|8015
1592495400000|2020-06-18 15:50:00|3111.33|3110.93|3106.83|3106.43|3111.83|3111.43|3106.08|3105.68|12162
1592495700000|2020-06-18 15:55:00|3106.58|3106.18|3106.83|3106.43|3107.58|3107.18|3105.58|3105.18|7787
1592496000000|2020-06-18 16:00:00|3106.58|3106.18|3104.33|3103.93|3108.33|3107.93|3102.33|3101.93|10894
1592496300000|2020-06-18 16:05:00|3104.08|3103.68|3107.58|3107.18|3108.33|3107.93|3104.08|3103.68|7751
1592496600000|2020-06-18 16:10:00|3107.08|3106.68|3106.83|3106.43|3108.08|3107.68|3105.33|3104.93|8282
1592496900000|2020-06-18 16:15:00|3107.08|3106.68|3106.58|3106.18|3108.08|3107.68|3105.33|3104.93|7025
1592497200000|2020-06-18 16:20:00|3106.33|3105.93|3109.58|3109.18|3110.33|3109.93|3105.83|3105.43|7366
1592497500000|2020-06-18 16:25:00|3109.33|3108.93|3111.83|3111.43|3113.33|3112.93|3109.08|3108.68|10749
1592497800000|2020-06-18 16:30:00|3112.33|3111.93|3110.08|3109.68|3112.33|3111.93|3109.33|3108.93|7869
1592498100000|2020-06-18 16:35:00|3110.33|3109.93|3107.83|3107.43|3110.83|3110.43|3106.08|3105.68|7802
1592498400000|2020-06-18 16:40:00|3108.08|3107.68|3107.83|3107.43|3109.58|3109.18|3106.08|3105.68|6576
1592498700000|2020-06-18 16:45:00|3107.58|3107.18|3110.33|3109.93|3110.33|3109.93|3106.83|3106.43|6211
1592499000000|2020-06-18 16:50:00|3110.08|3109.68|3112.58|3112.18|3112.83|3112.43|3108.33|3107.93|6395
1592499300000|2020-06-18 16:55:00|3112.83|3112.43|3111.7|3111.3|3112.83|3112.43|3110.33|3109.93|3982
1592499600000|2020-06-18 17:00:00|3111.58|3111.18|3111.33|3110.93|3114.08|3113.68|3110.83|3110.43|5789
1592499900000|2020-06-18 17:05:00|3111.08|3110.68|3112.58|3112.18|3112.83|3112.43|3109.33|3108.93|9103
1592500200000|2020-06-18 17:10:00|3112.33|3111.93|3112.83|3112.43|3113.83|3113.43|3111.58|3111.18|3984
1592500500000|2020-06-18 17:15:00|3113.08|3112.68|3114.08|3113.68|3114.58|3114.18|3110.33|3109.93|6476
1592500800000|2020-06-18 17:20:00|3114.33|3113.93|3112.58|3112.18|3114.58|3114.18|3111.83|3111.43|4892
1592501100000|2020-06-18 17:25:00|3112.83|3112.43|3113.58|3113.18|3113.83|3113.43|3110.58|3110.18|5329
1592501400000|2020-06-18 17:30:00|3113.33|3112.93|3115.08|3114.68|3115.58|3115.18|3112.58|3112.18|5115
1592501700000|2020-06-18 17:35:00|3115.33|3114.93|3117.58|3117.18|3117.58|3117.18|3114.83|3114.43|5472
1592502000000|2020-06-18 17:40:00|3117.33|3116.93|3116.33|3115.93|3117.58|3117.18|3116.33|3115.93|4609
1592502300000|2020-06-18 17:45:00|3116.58|3116.18|3115.83|3115.43|3117.33|3116.93|3115.58|3115.18|5926
1592502600000|2020-06-18 17:50:00|3116.33|3115.93|3116.83|3116.43|3116.83|3116.43|3115.83|3115.43|2831
1592502900000|2020-06-18 17:55:00|3117.08|3116.68|3116.33|3115.93|3117.08|3116.68|3115.08|3114.68|4164
1592503200000|2020-06-18 18:00:00|3116.58|3116.18|3109.58|3109.18|3117.08|3116.68|3108.83|3108.43|15414
1592503500000|2020-06-18 18:05:00|3109.83|3109.43|3107.33|3106.93|3110.58|3110.18|3105.08|3104.68|10064
1592503800000|2020-06-18 18:10:00|3107.58|3107.18|3107.83|3107.43|3108.33|3107.93|3106.08|3105.68|7207
1592504100000|2020-06-18 18:15:00|3107.58|3107.18|3108.08|3107.68|3108.58|3108.18|3104.58|3104.18|9885
1592504400000|2020-06-18 18:20:00|3107.58|3107.18|3110.58|3110.18|3110.83|3110.43|3107.08|3106.68|11053
1592504700000|2020-06-18 18:25:00|3110.33|3109.93|3110.08|3109.68|3111.83|3111.43|3109.33|3108.93|6019
1592505000000|2020-06-18 18:30:00|3110.33|3109.93|3111.33|3110.93|3115.08|3114.68|3106.58|3106.18|21143
1592505300000|2020-06-18 18:35:00|3110.83|3110.43|3111.33|3110.93|3112.58|3112.18|3108.83|3108.43|9675
1592505600000|2020-06-18 18:40:00|3111.58|3111.18|3107.83|3107.43|3112.58|3112.18|3106.58|3106.18|8957
1592505900000|2020-06-18 18:45:00|3107.58|3107.18|3107.08|3106.68|3108.83|3108.43|3106.58|3106.18|5758
1592506200000|2020-06-18 18:50:00|3106.83|3106.43|3108.58|3108.18|3109.83|3109.43|3106.83|3106.43|5864
1592506500000|2020-06-18 18:55:00|3108.33|3107.93|3102.83|3102.43|3108.83|3108.43|3102.83|3102.43|10543
1592506800000|2020-06-18 19:00:00|3103.08|3102.68|3099.58|3099.18|3104.33|3103.93|3098.7|3098.3|18865
1592507100000|2020-06-18 19:05:00|3099.83|3099.43|3103.33|3102.93|3103.83|3103.43|3098.58|3098.18|15037
1592507400000|2020-06-18 19:10:00|3103.08|3102.68|3099.58|3099.18|3103.33|3102.93|3098.58|3098.18|12854
1592507700000|2020-06-18 19:15:00|3099.83|3099.43|3102.58|3102.18|3103.83|3103.43|3099.58|3099.18|9613
1592508000000|2020-06-18 19:20:00|3102.64|3102.24|3104.39|3103.99|3105.39|3104.99|3101.64|3101.24|11627
1592508300000|2020-06-18 19:25:00|3104.64|3104.24|3105.89|3105.49|3106.14|3105.74|3102.89|3102.49|9840
1592508600000|2020-06-18 19:30:00|3106.14|3105.74|3108.64|3108.24|3111.64|3111.24|3103.89|3103.49|19575
1592508900000|2020-06-18 19:35:00|3108.39|3107.99|3111.39|3110.99|3112.39|3111.99|3107.89|3107.49|11743
1592509200000|2020-06-18 19:40:00|3111.64|3111.24|3107.89|3107.49|3111.89|3111.49|3106.89|3106.49|11447
1592509500000|2020-06-18 19:45:00|3107.64|3107.24|3108.14|3107.74|3109.39|3108.99|3106.14|3105.74|10696
1592509800000|2020-06-18 19:50:00|3108.39|3107.99|3113.39|3112.99|3113.89|3113.49|3104.89|3104.49|20363
1592510100000|2020-06-18 19:55:00|3113.14|3112.74|3114.89|3114.49|3117.64|3117.24|3110.89|3110.49|49288
1592510400000|2020-06-18 20:00:00|3114.31|3113.91|3113.66|3113.06|3117.16|3116.56|3112.66|3112.06|23018
1592510700000|2020-06-18 20:05:00|3114.78|3114.18|3113.91|3113.31|3115.16|3114.56|3112.41|3111.81|9603
1592511000000|2020-06-18 20:10:00|3114.16|3113.56|3110.23|3108.73|3114.41|3113.81|3108.66|3108.06|14552
1592511300000|2020-06-18 20:15:00|3110.13|3108.63|3109.87|3108.37|3110.63|3109.13|3109.81|3108.31|20
1592511600000|2020-06-18 20:20:00|3109.91|3108.41|3109.73|3108.23|3109.94|3108.44|3109.66|3108.16|0
1592511900000|2020-06-18 20:25:00|3109.84|3108.34|3109.77|3108.27|3109.84|3108.34|3109.63|3108.13|0
1592512200000|2020-06-18 20:30:00|3110.03|3109.43|3111.03|3110.43|3112.28|3111.68|3108.53|3107.93|2782
1592512500000|2020-06-18 20:35:00|3110.78|3110.18|3110.03|3109.43|3111.53|3110.93|3108.53|3107.93|1750
1592512800000|2020-06-18 20:40:00|3109.78|3109.18|3112.78|3112.18|3112.78|3112.18|3109.78|3109.18|2057
1592513100000|2020-06-18 20:45:00|3112.53|3111.93|3113.28|3112.68|3113.53|3112.93|3112.53|3111.93|1134
1592513400000|2020-06-18 20:50:00|3113.53|3112.93|3114.53|3113.93|3115.03|3114.43|3112.53|3111.93|1812
1592513700000|2020-06-18 20:55:00|3114.03|3113.43|3111.52|3110.02|3114.53|3113.93|3110.53|3109.91|1420
1592514000000|2020-06-18 21:00:00|3111.67|3110.17|3111.92|3110.42|3111.92|3110.42|3111.59|3110.09|0
1592514300000|2020-06-18 21:05:00|3111.81|3110.31|3111.59|3110.09|3111.81|3110.31|3111.56|3110.06|0
1592514600000|2020-06-18 21:10:00|3111.81|3110.31|3111.38|3109.88|3111.81|3110.31|3111.34|3109.84|0
1592514900000|2020-06-18 21:15:00|3111.45|3109.95|3111.92|3110.42|3112.14|3110.64|3111.45|3109.95|0
1592515200000|2020-06-18 21:20:00|3111.96|3110.46|3111.78|3110.28|3112.07|3110.57|3111.45|3109.95|0
1592515500000|2020-06-18 21:25:00|3111.85|3110.35|3111.01|3109.51|3111.99|3110.49|3111.01|3109.51|0
1592515800000|2020-06-18 21:30:00|3110.94|3109.44|3111.56|3110.06|3111.56|3110.06|3110.87|3109.37|0
1592516100000|2020-06-18 21:35:00|3111.23|3109.73|3112.14|3110.64|3112.47|3110.97|3111.23|3109.73|0
1592516400000|2020-06-18 21:40:00|3111.99|3110.49|3111.96|3110.46|3112.07|3110.57|3111.96|3110.46|0
1592516700000|2020-06-18 21:45:00|3111.81|3110.31|3111.38|3109.88|3112.18|3110.68|3111.38|3109.88|0
1592517000000|2020-06-18 21:50:00|3111.7|3110.2|3111.63|3110.13|3111.74|3110.24|3111.12|3109.62|0
1592517300000|2020-06-18 21:55:00|3111.45|3109.95|3110.83|3109.33|3111.49|3109.99|3110.83|3109.33|0
1592517600000|2020-06-18 22:00:00|3109.78|3109.18|3113.16|3112.56|3113.91|3113.31|3108.78|3108.18|1646
1592517900000|2020-06-18 22:05:00|3113.41|3112.81|3115.41|3114.81|3115.41|3114.81|3113.41|3112.81|604
1592518200000|2020-06-18 22:10:00|3115.16|3114.56|3114.91|3114.31|3115.66|3115.06|3114.16|3113.56|728
1592518500000|2020-06-18 22:15:00|3115.16|3114.56|3117.41|3116.81|3117.91|3117.31|3114.16|3113.56|1342
1592518800000|2020-06-18 22:20:00|3117.66|3117.06|3117.16|3116.56|3117.91|3117.31|3116.91|3116.31|962
1592519100000|2020-06-18 22:25:00|3116.91|3116.31|3116.66|3116.06|3117.91|3117.31|3116.66|3116.06|401
1592519400000|2020-06-18 22:30:00|3116.91|3116.31|3117.41|3116.81|3118.41|3117.81|3116.66|3116.06|847
1592519700000|2020-06-18 22:35:00|3117.66|3117.06|3117.41|3116.81|3117.66|3117.06|3117.41|3116.81|206
1592520000000|2020-06-18 22:40:00|3117.53|3116.93|3117.41|3116.81|3117.91|3117.31|3117.16|3116.56|289
1592520300000|2020-06-18 22:45:00|3117.16|3116.56|3118.16|3117.56|3118.16|3117.56|3116.91|3116.31|475
1592520600000|2020-06-18 22:50:00|3118.41|3117.81|3117.91|3117.31|3119.16|3118.56|3117.91|3117.31|735
1592520900000|2020-06-18 22:55:00|3118.41|3117.81|3118.66|3118.06|3118.66|3118.06|3117.66|3117.06|281
1592521200000|2020-06-18 23:00:00|3118.91|3118.31|3119.66|3119.06|3119.91|3119.31|3118.66|3118.06|609
1592521500000|2020-06-18 23:05:00|3119.41|3118.81|3119.66|3119.06|3119.91|3119.31|3118.91|3118.31|325
1592521800000|2020-06-18 23:10:00|3119.41|3118.81|3119.28|3118.68|3119.66|3119.06|3118.91|3118.31|257
1592522100000|2020-06-18 23:15:00|3119.41|3118.81|3123.16|3122.56|3124.16|3123.56|3119.41|3118.81|1928
1592522400000|2020-06-18 23:20:00|3123.28|3122.68|3122.91|3122.31|3123.66|3123.06|3122.16|3121.56|596
1592522700000|2020-06-18 23:25:00|3122.66|3122.06|3124.41|3123.81|3124.66|3124.06|3121.91|3121.31|888
1592523000000|2020-06-18 23:30:00|3124.66|3124.06|3127.41|3126.81|3127.66|3127.06|3124.41|3123.81|2542
1592523300000|2020-06-18 23:35:00|3127.53|3126.93|3126.41|3125.81|3127.66|3127.06|3125.66|3125.06|1098
1592523600000|2020-06-18 23:40:00|3126.28|3125.68|3126.41|3125.81|3126.66|3126.06|3125.66|3125.06|710
1592523900000|2020-06-18 23:45:00|3126.53|3125.93|3126.28|3125.68|3126.91|3126.31|3125.91|3125.31|542
1592524200000|2020-06-18 23:50:00|3126.41|3125.81|3125.66|3125.06|3126.66|3126.06|3124.91|3124.31|1058
1592524500000|2020-06-18 23:55:00|3125.41|3124.81|3126.66|3126.06|3126.66|3126.06|3124.91|3124.31|813
1592524800000|2020-06-19 00:00:00|3126.41|3125.81|3124.16|3123.56|3126.41|3125.81|3123.91|3123.31|1541
1592525100000|2020-06-19 00:05:00|3123.91|3123.31|3121.16|3120.56|3124.16|3123.56|3120.66|3120.06|1812
1592525400000|2020-06-19 00:10:00|3120.91|3120.31|3118.66|3118.06|3122.91|3122.31|3118.66|3118.06|2208
1592525700000|2020-06-19 00:15:00|3118.41|3117.81|3117.91|3117.31|3119.91|3119.31|3116.66|3116.06|2157
1592526000000|2020-06-19 00:20:00|3117.66|3117.06|3119.16|3118.56|3119.91|3119.31|3117.41|3116.81|1388
1592526300000|2020-06-19 00:25:00|3118.91|3118.31|3114.91|3114.31|3118.91|3118.31|3113.66|3113.06|2142
1592526600000|2020-06-19 00:30:00|3114.66|3114.06|3114.41|3113.81|3116.16|3115.56|3113.91|3113.31|1232
1592526900000|2020-06-19 00:35:00|3114.28|3113.68|3112.16|3111.56|3116.41|3115.81|3110.91|3110.31|1644
1592527200000|2020-06-19 00:40:00|3112.28|3111.68|3112.41|3111.81|3113.78|3113.18|3111.41|3110.81|1550
1592527500000|2020-06-19 00:45:00|3112.66|3112.06|3110.41|3109.81|3113.41|3112.81|3108.91|3108.31|2389
1592527800000|2020-06-19 00:50:00|3110.91|3110.31|3114.41|3113.81|3114.91|3114.31|3110.91|3110.31|1167
1592528100000|2020-06-19 00:55:00|3114.66|3114.06|3113.66|3113.06|3114.91|3114.31|3113.66|3113.06|972
1592528400000|2020-06-19 01:00:00|3113.41|3112.81|3112.66|3112.06|3115.16|3114.56|3110.66|3110.06|1390
1592528700000|2020-06-19 01:05:00|3112.53|3111.93|3108.41|3107.81|3112.91|3112.31|3107.16|3106.56|2290
1592529000000|2020-06-19 01:10:00|3108.28|3107.68|3106.66|3106.06|3108.66|3108.06|3106.66|3106.06|1157
1592529300000|2020-06-19 01:15:00|3106.41|3105.81|3111.66|3111.06|3112.41|3111.81|3106.41|3105.81|1901
1592529600000|2020-06-19 01:20:00|3111.41|3110.81|3112.66|3112.06|3113.16|3112.56|3111.16|3110.56|1104
1592529900000|2020-06-19 01:25:00|3112.41|3111.81|3112.91|3112.31|3113.91|3113.31|3111.91|3111.31|882
1592530200000|2020-06-19 01:30:00|3113.03|3112.43|3113.91|3113.31|3114.91|3114.31|3110.16|3109.56|2122
1592530500000|2020-06-19 01:35:00|3114.16|3113.56|3116.91|3116.31|3117.16|3116.56|3113.41|3112.81|1980
1592530800000|2020-06-19 01:40:00|3117.16|3116.56|3116.41|3115.81|3117.66|3117.06|3115.91|3115.31|1034
1592531100000|2020-06-19 01:45:00|3115.66|3115.06|3116.91|3116.31|3118.16|3117.56|3115.16|3114.56|1422
1592531400000|2020-06-19 01:50:00|3117.03|3116.43|3114.66|3114.06|3117.28|3116.68|3113.91|3113.31|1183
1592531700000|2020-06-19 01:55:00|3114.41|3113.81|3111.16|3110.56|3115.16|3114.56|3110.28|3109.68|1396
1592532000000|2020-06-19 02:00:00|3110.91|3110.31|3111.41|3110.81|3112.16|3111.56|3110.16|3109.56|1241
1592532300000|2020-06-19 02:05:00|3111.16|3110.56|3110.91|3110.31|3112.66|3112.06|3109.66|3109.06|1192
1592532600000|2020-06-19 02:10:00|3111.16|3110.56|3112.66|3112.06|3112.91|3112.31|3110.78|3110.18|746
1592532900000|2020-06-19 02:15:00|3112.41|3111.81|3112.66|3112.06|3113.03|3112.43|3111.66|3111.06|836
1592533200000|2020-06-19 02:20:00|3112.91|3112.31|3110.16|3109.56|3112.91|3112.31|3110.03|3109.43|786
1592533500000|2020-06-19 02:25:00|3109.91|3109.31|3113.91|3113.31|3114.66|3114.06|3109.66|3109.06|1705
1592533800000|2020-06-19 02:30:00|3114.16|3113.56|3116.16|3115.56|3116.16|3115.56|3113.41|3112.81|1126
1592534100000|2020-06-19 02:35:00|3116.41|3115.81|3114.91|3114.31|3117.41|3116.81|3114.91|3114.31|987
1592534400000|2020-06-19 02:40:00|3114.78|3114.18|3115.16|3114.56|3116.41|3115.81|3114.66|3114.06|459
1592534700000|2020-06-19 02:45:00|3115.66|3115.06|3114.91|3114.31|3115.91|3115.31|3114.41|3113.81|391
1592535000000|2020-06-19 02:50:00|3115.16|3114.56|3117.91|3117.31|3118.91|3118.31|3115.16|3114.56|1163
1592535300000|2020-06-19 02:55:00|3118.03|3117.43|3118.16|3117.56|3118.41|3117.81|3117.16|3116.56|562
1592535600000|2020-06-19 03:00:00|3117.91|3117.31|3116.16|3115.56|3118.91|3118.31|3115.66|3115.06|663
1592535900000|2020-06-19 03:05:00|3116.41|3115.81|3117.16|3116.56|3117.66|3117.06|3115.16|3114.56|565
1592536200000|2020-06-19 03:10:00|3116.91|3116.31|3116.41|3115.81|3117.16|3116.56|3115.91|3115.31|380
1592536500000|2020-06-19 03:15:00|3116.28|3115.68|3117.16|3116.56|3118.16|3117.56|3115.91|3115.31|316
1592536800000|2020-06-19 03:20:00|3117.28|3116.68|3116.91|3116.31|3118.16|3117.56|3116.91|3116.31|304
1592537100000|2020-06-19 03:25:00|3116.66|3116.06|3113.66|3113.06|3116.66|3116.06|3112.91|3112.31|772
1592537400000|2020-06-19 03:30:00|3113.91|3113.31|3113.66|3113.06|3115.66|3115.06|3113.16|3112.56|604
1592537700000|2020-06-19 03:35:00|3113.53|3112.93|3114.16|3113.56|3114.66|3114.06|3113.28|3112.68|347
1592538000000|2020-06-19 03:40:00|3114.66|3114.06|3116.41|3115.81|3116.66|3116.06|3114.66|3114.06|530
1592538300000|2020-06-19 03:45:00|3116.66|3116.06|3115.41|3114.81|3117.16|3116.56|3114.66|3114.06|411
1592538600000|2020-06-19 03:50:00|3115.16|3114.56|3115.66|3115.06|3115.91|3115.31|3114.41|3113.81|471
1592538900000|2020-06-19 03:55:00|3115.41|3114.81|3116.91|3116.31|3117.41|3116.81|3115.16|3114.56|529
1592539200000|2020-06-19 04:00:00|3117.03|3116.43|3117.66|3117.06|3118.66|3118.06|3116.41|3115.81|981
1592539500000|2020-06-19 04:05:00|3117.91|3117.31|3116.66|3116.06|3118.16|3117.56|3116.16|3115.56|569
1592539800000|2020-06-19 04:10:00|3116.53|3115.93|3116.41|3115.81|3118.03|3117.43|3116.41|3115.81|318
1592540100000|2020-06-19 04:15:00|3116.16|3115.56|3117.41|3116.81|3117.91|3117.31|3116.16|3115.56|250
1592540400000|2020-06-19 04:20:00|3117.53|3116.93|3116.91|3116.31|3118.16|3117.56|3116.78|3116.18|452
1592540700000|2020-06-19 04:25:00|3116.78|3116.18|3115.41|3114.81|3116.91|3116.31|3115.16|3114.56|510
1592541000000|2020-06-19 04:30:00|3115.28|3114.68|3116.91|3116.31|3117.41|3116.81|3115.16|3114.56|307
1592541300000|2020-06-19 04:35:00|3117.03|3116.43|3116.53|3115.93|3117.41|3116.81|3115.16|3114.56|474
1592541600000|2020-06-19 04:40:00|3116.66|3116.06|3116.41|3115.81|3117.16|3116.56|3115.66|3115.06|433
1592541900000|2020-06-19 04:45:00|3116.16|3115.56|3116.41|3115.81|3117.16|3116.56|3116.16|3115.56|300
1592542200000|2020-06-19 04:50:00|3116.16|3115.56|3115.41|3114.81|3116.41|3115.81|3114.66|3114.06|497
1592542500000|2020-06-19 04:55:00|3115.28|3114.68|3113.16|3112.56|3115.41|3114.81|3112.16|3111.56|800
1592542800000|2020-06-19 05:00:00|3113.03|3112.43|3113.53|3112.93|3114.16|3113.56|3112.16|3111.56|513
1592543100000|2020-06-19 05:05:00|3113.41|3112.81|3113.16|3112.56|3114.41|3113.81|3112.91|3112.31|403
1592543400000|2020-06-19 05:10:00|3113.03|3112.43|3114.28|3113.68|3114.41|3113.81|3113.03|3112.43|226
1592543700000|2020-06-19 05:15:00|3114.41|3113.81|3113.16|3112.56|3114.91|3114.31|3112.91|3112.31|410
1592544000000|2020-06-19 05:20:00|3112.91|3112.31|3114.03|3113.43|3115.16|3114.56|3112.41|3111.81|454
1592544300000|2020-06-19 05:25:00|3114.16|3113.56|3114.16|3113.56|3114.66|3114.06|3113.41|3112.81|352
1592544600000|2020-06-19 05:30:00|3113.91|3113.31|3114.16|3113.56|3114.91|3114.31|3113.53|3112.93|532
1592544900000|2020-06-19 05:35:00|3114.41|3113.81|3115.91|3115.31|3116.41|3115.81|3114.41|3113.81|520
1592545200000|2020-06-19 05:40:00|3115.66|3115.06|3116.16|3115.56|3116.53|3115.93|3115.41|3114.81|514
1592545500000|2020-06-19 05:45:00|3116.41|3115.81|3115.41|3114.81|3116.41|3115.81|3114.66|3114.06|683
1592545800000|2020-06-19 05:50:00|3115.66|3115.06|3117.66|3117.06|3117.66|3117.06|3115.66|3115.06|786
1592546100000|2020-06-19 05:55:00|3117.91|3117.31|3117.91|3117.31|3118.16|3117.56|3117.16|3116.56|721
1592546400000|2020-06-19 06:00:00|3118.53|3117.93|3121.66|3121.06|3122.41|3121.81|3117.91|3117.31|2780
1592546700000|2020-06-19 06:05:00|3121.91|3121.31|3121.91|3121.31|3122.66|3122.06|3120.53|3119.93|1529
1592547000000|2020-06-19 06:10:00|3121.66|3121.06|3120.91|3120.31|3121.91|3121.31|3120.66|3120.06|1437
1592547300000|2020-06-19 06:15:00|3121.16|3120.56|3123.41|3122.81|3123.41|3122.81|3120.91|3120.31|1282
1592547600000|2020-06-19 06:20:00|3123.53|3122.93|3126.16|3125.56|3127.91|3127.31|3123.41|3122.81|3971
1592547900000|2020-06-19 06:25:00|3126.41|3125.81|3126.66|3126.06|3127.28|3126.68|3126.16|3125.56|1242
1592548200000|2020-06-19 06:30:00|3126.91|3126.31|3134.16|3133.56|3134.91|3134.31|3124.66|3124.06|5817
1592548500000|2020-06-19 06:35:00|3134.03|3133.43|3130.16|3129.56|3135.41|3134.81|3129.41|3128.81|6104
1592548800000|2020-06-19 06:40:00|3130.41|3129.81|3129.66|3129.06|3131.41|3130.81|3129.41|3128.81|1536
1592549100000|2020-06-19 06:45:00|3129.41|3128.81|3124.16|3123.56|3129.41|3128.81|3123.66|3123.06|3771
1592549400000|2020-06-19 06:50:00|3124.41|3123.81|3124.91|3124.31|3125.78|3125.18|3122.66|3122.06|1767
1592549700000|2020-06-19 06:55:00|3124.41|3123.81|3127.41|3126.81|3127.41|3126.81|3124.16|3123.56|1738
1592550000000|2020-06-19 07:00:00|3127.28|3126.68|3125.66|3125.06|3127.91|3127.31|3123.91|3123.31|3193
1592550300000|2020-06-19 07:05:00|3125.78|3125.18|3124.91|3124.31|3125.91|3125.31|3124.16|3123.56|1494
1592550600000|2020-06-19 07:10:00|3124.66|3124.06|3127.16|3126.56|3128.66|3128.06|3122.41|3121.81|3051
1592550900000|2020-06-19 07:15:00|3127.41|3126.81|3127.66|3127.06|3128.66|3128.06|3126.41|3125.81|1817
1592551200000|2020-06-19 07:20:00|3127.53|3126.93|3126.66|3126.06|3128.16|3127.56|3125.66|3125.06|1370
1592551500000|2020-06-19 07:25:00|3126.41|3125.81|3125.53|3124.93|3127.16|3126.56|3124.91|3124.31|1540
1592551800000|2020-06-19 07:30:00|3125.41|3124.81|3123.91|3123.31|3125.66|3125.06|3122.66|3122.06|1907
1592552100000|2020-06-19 07:35:00|3124.16|3123.56|3123.66|3123.06|3124.91|3124.31|3122.41|3121.81|1668
1592552400000|2020-06-19 07:40:00|3123.78|3123.18|3127.28|3126.68|3128.03|3127.43|3123.66|3123.06|1272
1592552700000|2020-06-19 07:45:00|3127.41|3126.81|3128.91|3128.31|3128.91|3128.31|3125.16|3124.56|1677
1592553000000|2020-06-19 07:50:00|3128.66|3128.06|3127.91|3127.31|3128.91|3128.31|3127.66|3127.06|1515
1592553300000|2020-06-19 07:55:00|3127.41|3126.81|3131.66|3131.06|3133.16|3132.56|3127.28|3126.68|3246
1592553600000|2020-06-19 08:00:00|3131.41|3130.81|3129.91|3129.31|3131.66|3131.06|3129.66|3129.06|1452
1592553900000|2020-06-19 08:05:00|3130.16|3129.56|3124.41|3123.81|3130.16|3129.56|3123.91|3123.31|3618
1592554200000|2020-06-19 08:10:00|3124.16|3123.56|3123.91|3123.31|3125.41|3124.81|3123.16|3122.56|1628
1592554500000|2020-06-19 08:15:00|3123.66|3123.06|3125.66|3125.06|3125.91|3125.31|3123.66|3123.06|1501
1592554800000|2020-06-19 08:20:00|3125.41|3124.81|3126.41|3125.81|3126.53|3125.93|3124.16|3123.56|1154
1592555100000|2020-06-19 08:25:00|3126.16|3125.56|3126.66|3126.06|3127.41|3126.81|3125.41|3124.81|1494
1592555400000|2020-06-19 08:30:00|3126.91|3126.31|3128.41|3127.81|3128.91|3128.31|3126.16|3125.56|2120
1592555700000|2020-06-19 08:35:00|3128.16|3127.56|3124.16|3123.56|3128.41|3127.81|3123.41|3122.81|2952
1592556000000|2020-06-19 08:40:00|3124.28|3123.68|3128.41|3127.81|3129.16|3128.56|3124.16|3123.56|3128
1592556300000|2020-06-19 08:45:00|3128.16|3127.56|3130.66|3130.06|3130.78|3130.18|3128.16|3127.56|3012
1592556600000|2020-06-19 08:50:00|3130.41|3129.81|3130.16|3129.56|3131.16|3130.56|3129.91|3129.31|1858
1592556900000|2020-06-19 08:55:00|3129.91|3129.31|3130.66|3130.06|3130.91|3130.31|3129.41|3128.81|2193
1592557200000|2020-06-19 09:00:00|3130.91|3130.31|3131.91|3131.31|3132.16|3131.56|3130.66|3130.06|2135
1592557500000|2020-06-19 09:05:00|3132.16|3131.56|3129.66|3129.06|3132.41|3131.81|3129.41|3128.81|2096
1592557800000|2020-06-19 09:10:00|3129.41|3128.81|3134.41|3133.81|3134.66|3134.06|3128.66|3128.06|2503
1592558100000|2020-06-19 09:15:00|3134.66|3134.06|3135.16|3134.56|3137.16|3136.56|3133.91|3133.31|3560
1592558400000|2020-06-19 09:20:00|3134.91|3134.31|3134.41|3133.81|3135.41|3134.81|3133.16|3132.56|2106
1592558700000|2020-06-19 09:25:00|3134.66|3134.06|3134.66|3134.06|3135.41|3134.81|3133.66|3133.06|1895
1592559000000|2020-06-19 09:30:00|3134.41|3133.81|3135.41|3134.81|3135.66|3135.06|3134.41|3133.81|1793
1592559300000|2020-06-19 09:35:00|3135.66|3135.06|3137.41|3136.81|3138.16|3137.56|3135.66|3135.06|1780
1592559600000|2020-06-19 09:40:00|3137.28|3136.68|3136.16|3135.56|3139.16|3138.56|3136.16|3135.56|1879
1592559900000|2020-06-19 09:45:00|3136.41|3135.81|3134.91|3134.31|3136.41|3135.81|3133.91|3133.31|2620
1592560200000|2020-06-19 09:50:00|3134.78|3134.18|3137.66|3137.06|3141.41|3140.81|3134.78|3134.18|5899
1592560500000|2020-06-19 09:55:00|3137.41|3136.81|3136.91|3136.31|3137.66|3137.06|3135.41|3134.81|2957
1592560800000|2020-06-19 10:00:00|3137.16|3136.56|3138.16|3137.56|3138.41|3137.81|3134.41|3133.81|2511
1592561100000|2020-06-19 10:05:00|3137.91|3137.31|3140.91|3140.31|3142.41|3141.81|3137.91|3137.31|2661
1592561400000|2020-06-19 10:10:00|3140.66|3140.06|3139.16|3138.56|3142.16|3141.56|3139.16|3138.56|1744
1592561700000|2020-06-19 10:15:00|3139.03|3138.43|3137.41|3136.81|3139.66|3139.06|3137.16|3136.56|2334
1592562000000|2020-06-19 10:20:00|3137.91|3137.31|3135.16|3134.56|3138.66|3138.06|3135.16|3134.56|2996
1592562300000|2020-06-19 10:25:00|3135.41|3134.81|3134.66|3134.06|3136.66|3136.06|3134.16|3133.56|3027
1592562600000|2020-06-19 10:30:00|3133.91|3133.31|3133.41|3132.81|3135.03|3134.43|3133.16|3132.56|1643
1592562900000|2020-06-19 10:35:00|3133.53|3132.93|3132.66|3132.06|3135.16|3134.56|3132.16|3131.56|2153
1592563200000|2020-06-19 10:40:00|3132.41|3131.81|3133.16|3132.56|3133.66|3133.06|3132.28|3131.68|1376
1592563500000|2020-06-19 10:45:00|3133.53|3132.93|3133.41|3132.81|3134.41|3133.81|3132.16|3131.56|2325
1592563800000|2020-06-19 10:50:00|3133.28|3132.68|3132.03|3131.43|3135.16|3134.56|3131.41|3130.81|2193
1592564100000|2020-06-19 10:55:00|3131.91|3131.31|3135.41|3134.81|3135.41|3134.81|3131.91|3131.31|1861
1592564400000|2020-06-19 11:00:00|3135.66|3135.06|3137.16|3136.56|3137.91|3137.31|3133.66|3133.06|3015
1592564700000|2020-06-19 11:05:00|3137.41|3136.81|3136.66|3136.06|3137.78|3137.18|3136.66|3136.06|1302
1592565000000|2020-06-19 11:10:00|3136.41|3135.81|3135.41|3134.81|3136.41|3135.81|3134.91|3134.31|2708
1592565300000|2020-06-19 11:15:00|3135.16|3134.56|3134.66|3134.06|3135.16|3134.56|3133.41|3132.81|1176
1592565600000|2020-06-19 11:20:00|3134.91|3134.31|3133.91|3133.31|3135.16|3134.56|3132.41|3131.81|1231
1592565900000|2020-06-19 11:25:00|3134.16|3133.56|3135.91|3135.31|3136.91|3136.31|3133.66|3133.06|1663
1592566200000|2020-06-19 11:30:00|3136.16|3135.56|3137.66|3137.06|3137.91|3137.31|3135.91|3135.31|1215
1592566500000|2020-06-19 11:35:00|3137.91|3137.31|3138.41|3137.81|3139.16|3138.56|3136.91|3136.31|1632
1592566800000|2020-06-19 11:40:00|3138.28|3137.68|3137.91|3137.31|3138.28|3137.68|3137.03|3136.43|2059
1592567100000|2020-06-19 11:45:00|3138.03|3137.43|3137.91|3137.31|3138.91|3138.31|3137.66|3137.06|1329
1592567400000|2020-06-19 11:50:00|3137.66|3137.06|3139.16|3138.56|3139.66|3139.06|3137.66|3137.06|2707
1592567700000|2020-06-19 11:55:00|3139.41|3138.81|3142.16|3141.56|3142.41|3141.81|3139.16|3138.56|3563
1592568000000|2020-06-19 12:00:00|3142.41|3141.81|3144.66|3144.06|3145.66|3145.06|3142.41|3141.81|6541
1592568300000|2020-06-19 12:05:00|3144.91|3144.31|3147.66|3147.06|3148.91|3148.31|3143.66|3143.06|7019
1592568600000|2020-06-19 12:10:00|3147.78|3147.18|3147.16|3146.56|3148.66|3148.06|3145.41|3144.81|7547
1592568900000|2020-06-19 12:15:00|3147.28|3146.68|3144.41|3143.81|3148.16|3147.56|3144.41|3143.81|5892
1592569200000|2020-06-19 12:20:00|3144.66|3144.06|3143.78|3143.18|3145.16|3144.56|3142.41|3141.81|7320
1592569500000|2020-06-19 12:25:00|3143.91|3143.31|3142.66|3142.06|3144.16|3143.56|3140.16|3139.56|7736
1592569800000|2020-06-19 12:30:00|3142.41|3141.81|3146.66|3146.06|3146.91|3146.31|3142.41|3141.81|5525
1592570100000|2020-06-19 12:35:00|3147.16|3146.56|3145.91|3145.31|3148.91|3148.31|3145.91|3145.31|4293
1592570400000|2020-06-19 12:40:00|3146.16|3145.56|3146.16|3145.56|3147.28|3146.68|3145.16|3144.56|4535
1592570700000|2020-06-19 12:45:00|3146.41|3145.81|3145.66|3145.06|3146.41|3145.81|3145.41|3144.81|3357
1592571000000|2020-06-19 12:50:00|3145.91|3145.31|3147.91|3147.31|3148.16|3147.56|3145.16|3144.56|5078
1592571300000|2020-06-19 12:55:00|3148.16|3147.56|3147.41|3146.81|3148.91|3148.31|3144.41|3143.81|8097
1592571600000|2020-06-19 13:00:00|3147.16|3146.56|3146.16|3145.56|3147.16|3146.56|3144.41|3143.81|6142
1592571900000|2020-06-19 13:05:00|3146.41|3145.81|3146.16|3145.56|3146.91|3146.31|3144.16|3143.56|6598
1592572200000|2020-06-19 13:10:00|3146.41|3145.81|3146.16|3145.56|3148.41|3147.81|3146.16|3145.56|5201
1592572500000|2020-06-19 13:15:00|3146.41|3145.81|3149.91|3149.31|3149.91|3149.31|3146.41|3145.81|5941
1592572800000|2020-06-19 13:20:00|3149.66|3149.06|3151.91|3151.31|3152.91|3152.31|3149.66|3149.06|10697
1592573100000|2020-06-19 13:25:00|3152.16|3151.56|3153.16|3152.56|3156.16|3155.56|3150.91|3150.31|27592
1592573400000|2020-06-19 13:30:00|3153.06|3152.66|3149.06|3148.66|3155.06|3154.66|3145.06|3144.66|55401
1592573700000|2020-06-19 13:35:00|3149.31|3148.91|3149.81|3149.41|3151.06|3150.66|3146.06|3145.66|24535
1592574000000|2020-06-19 13:40:00|3150.06|3149.66|3144.06|3143.66|3151.31|3150.91|3143.81|3143.41|24390
1592574300000|2020-06-19 13:45:00|3144.31|3143.91|3147.81|3147.41|3148.31|3147.91|3142.06|3141.66|19635
1592574600000|2020-06-19 13:50:00|3148.06|3147.66|3147.56|3147.16|3149.81|3149.41|3146.56|3146.16|13780
1592574900000|2020-06-19 13:55:00|3147.31|3146.91|3140.31|3139.91|3147.81|3147.41|3137.81|3137.41|21137
1592575200000|2020-06-19 14:00:00|3139.81|3139.41|3142.06|3141.66|3143.06|3142.66|3137.81|3137.41|22056
1592575500000|2020-06-19 14:05:00|3142.31|3141.91|3142.31|3141.91|3144.31|3143.91|3140.81|3140.41|15460
1592575800000|2020-06-19 14:10:00|3142.06|3141.66|3141.56|3141.16|3142.56|3142.16|3138.56|3138.16|14021
1592576100000|2020-06-19 14:15:00|3141.81|3141.41|3143.31|3142.91|3143.81|3143.41|3141.31|3140.91|13533
1592576400000|2020-06-19 14:20:00|3143.56|3143.16|3143.56|3143.16|3144.06|3143.66|3141.31|3140.91|8108
1592576700000|2020-06-19 14:25:00|3143.81|3143.41|3141.31|3140.91|3144.06|3143.66|3139.81|3139.41|10836
1592577000000|2020-06-19 14:30:00|3141.06|3140.66|3136.81|3136.41|3141.56|3141.16|3134.81|3134.41|15750
1592577300000|2020-06-19 14:35:00|3137.06|3136.66|3137.81|3137.41|3139.31|3138.91|3136.56|3136.16|11515
1592577600000|2020-06-19 14:40:00|3138.06|3137.66|3136.06|3135.66|3138.56|3138.16|3133.56|3133.16|16121
1592577900000|2020-06-19 14:45:00|3136.31|3135.91|3138.06|3137.66|3138.06|3137.66|3133.06|3132.66|16881
1592578200000|2020-06-19 14:50:00|3137.81|3137.41|3138.81|3138.41|3139.06|3138.66|3134.06|3133.66|16681
1592578500000|2020-06-19 14:55:00|3138.56|3138.16|3133.56|3133.16|3138.81|3138.41|3131.81|3131.41|17607
1592578800000|2020-06-19 15:00:00|3133.81|3133.41|3137.56|3137.16|3137.56|3137.16|3133.31|3132.91|10834
1592579100000|2020-06-19 15:05:00|3137.31|3136.91|3136.31|3135.91|3138.81|3138.41|3135.81|3135.41|9392
1592579400000|2020-06-19 15:10:00|3136.56|3136.16|3138.81|3138.41|3140.31|3139.91|3134.56|3134.16|9149
1592579700000|2020-06-19 15:15:00|3139.06|3138.66|3131.56|3131.16|3139.06|3138.66|3130.81|3130.41|12340
1592580000000|2020-06-19 15:20:00|3131.31|3130.91|3133.81|3133.41|3134.56|3134.16|3126.81|3126.41|28768
1592580300000|2020-06-19 15:25:00|3134.06|3133.66|3133.31|3132.91|3134.81|3134.41|3131.56|3131.16|13270
1592580600000|2020-06-19 15:30:00|3133.06|3132.66|3131.81|3131.41|3134.06|3133.66|3131.06|3130.66|8290
1592580900000|2020-06-19 15:35:00|3132.06|3131.66|3129.31|3128.91|3132.31|3131.91|3128.31|3127.91|12875
1592581200000|2020-06-19 15:40:00|3129.18|3128.78|3127.31|3126.91|3130.81|3130.41|3126.56|3126.16|9825
1592581500000|2020-06-19 15:45:00|3127.06|3126.66|3130.56|3130.16|3131.81|3131.41|3127.06|3126.66|10443
1592581800000|2020-06-19 15:50:00|3130.31|3129.91|3130.31|3129.91|3131.56|3131.16|3129.56|3129.16|5604
1592582100000|2020-06-19 15:55:00|3130.06|3129.66|3127.56|3127.16|3130.06|3129.66|3127.06|3126.66|7085
1592582400000|2020-06-19 16:00:00|3127.81|3127.41|3123.56|3123.16|3128.31|3127.91|3123.56|3123.16|14061
1592582700000|2020-06-19 16:05:00|3123.31|3122.91|3120.31|3119.91|3123.81|3123.41|3119.06|3118.66|14997
1592583000000|2020-06-19 16:10:00|3120.56|3120.16|3110.31|3109.91|3122.81|3122.41|3110.06|3109.66|26907
1592583300000|2020-06-19 16:15:00|3110.18|3109.78|3094.56|3094.16|3111.93|3111.53|3093.56|3093.16|50284
1592583600000|2020-06-19 16:20:00|3094.43|3094.03|3093.06|3092.66|3103.81|3103.41|3090.56|3090.16|43892
1592583900000|2020-06-19 16:25:00|3092.81|3092.41|3102.81|3102.41|3102.81|3102.41|3091.81|3091.41|25643
1592584200000|2020-06-19 16:30:00|3102.56|3102.16|3102.06|3101.66|3106.81|3106.41|3101.81|3101.41|25495
1592584500000|2020-06-19 16:35:00|3102.31|3101.91|3099.56|3099.16|3105.06|3104.66|3099.56|3099.16|14223
1592584800000|2020-06-19 16:40:00|3099.81|3099.41|3103.56|3103.16|3105.31|3104.91|3096.31|3095.91|17235
1592585100000|2020-06-19 16:45:00|3103.31|3102.91|3108.31|3107.91|3108.31|3107.91|3100.56|3100.16|16022
1592585400000|2020-06-19 16:50:00|3108.56|3108.16|3107.31|3106.91|3109.31|3108.91|3106.06|3105.66|9479
1592585700000|2020-06-19 16:55:00|3107.06|3106.66|3114.81|3114.41|3115.81|3115.41|3107.06|3106.66|16121
1592586000000|2020-06-19 17:00:00|3115.06|3114.66|3110.31|3109.91|3115.31|3114.91|3108.81|3108.41|13373
1592586300000|2020-06-19 17:05:00|3110.06|3109.66|3108.81|3108.41|3111.31|3110.91|3108.06|3107.66|9533
1592586600000|2020-06-19 17:10:00|3109.06|3108.66|3109.06|3108.66|3112.81|3112.41|3108.06|3107.66|11983
1592586900000|2020-06-19 17:15:00|3108.81|3108.41|3104.81|3104.41|3109.06|3108.66|3103.56|3103.16|11131
1592587200000|2020-06-19 17:20:00|3104.56|3104.16|3097.31|3096.91|3104.81|3104.41|3097.31|3096.91|16130
1592587500000|2020-06-19 17:25:00|3097.06|3096.66|3099.81|3099.41|3101.81|3101.41|3097.06|3096.66|11343
1592587800000|2020-06-19 17:30:00|3099.56|3099.16|3093.56|3093.16|3100.06|3099.66|3093.31|3092.91|14996
1592588100000|2020-06-19 17:35:00|3093.31|3092.91|3102.81|3102.41|3104.06|3103.66|3093.31|3092.91|14975
1592588400000|2020-06-19 17:40:00|3103.06|3102.66|3103.06|3102.66|3104.31|3103.91|3101.06|3100.66|8444
1592588700000|2020-06-19 17:45:00|3103.31|3102.91|3097.56|3097.16|3104.81|3104.41|3094.06|3093.66|15376
1592589000000|2020-06-19 17:50:00|3098.06|3097.66|3095.81|3095.41|3100.31|3099.91|3094.81|3094.41|10932
1592589300000|2020-06-19 17:55:00|3096.06|3095.66|3089.56|3089.16|3099.56|3099.16|3089.56|3089.16|18318
1592589600000|2020-06-19 18:00:00|3089.81|3089.41|3094.31|3093.91|3097.81|3097.41|3089.81|3089.41|25566
1592589900000|2020-06-19 18:05:00|3094.56|3094.16|3090.64|3090.24|3095.81|3095.41|3084.64|3084.24|29468
1592590200000|2020-06-19 18:10:00|3090.39|3089.99|3086.76|3086.36|3090.64|3090.24|3085.64|3085.24|15342
1592590500000|2020-06-19 18:15:00|3086.64|3086.24|3085.14|3084.74|3091.64|3091.24|3083.39|3082.99|19235
1592590800000|2020-06-19 18:20:00|3085.39|3084.99|3092.14|3091.74|3092.39|3091.99|3084.89|3084.49|12276
1592591100000|2020-06-19 18:25:00|3092.39|3091.99|3086.89|3086.49|3092.89|3092.49|3085.89|3085.49|12453
1592591400000|2020-06-19 18:30:00|3087.01|3086.61|3093.64|3093.24|3095.89|3095.49|3082.89|3082.49|21609
1592591700000|2020-06-19 18:35:00|3093.14|3092.74|3097.89|3097.49|3099.14|3098.74|3092.89|3092.49|11606
1592592000000|2020-06-19 18:40:00|3098.14|3097.74|3100.89|3100.49|3101.89|3101.49|3095.89|3095.49|12752
1592592300000|2020-06-19 18:45:00|3100.76|3100.36|3099.89|3099.49|3103.89|3103.49|3099.14|3098.74|15646
1592592600000|2020-06-19 18:50:00|3100.64|3100.24|3103.64|3103.24|3105.64|3105.24|3098.89|3098.49|12014
1592592900000|2020-06-19 18:55:00|3102.89|3102.49|3105.14|3104.74|3107.14|3106.74|3102.14|3101.74|14380
1592593200000|2020-06-19 19:00:00|3104.89|3104.49|3103.89|3103.49|3106.14|3105.74|3102.14|3101.74|11529
1592593500000|2020-06-19 19:05:00|3103.64|3103.24|3101.39|3100.99|3104.89|3104.49|3100.89|3100.49|10300
1592593800000|2020-06-19 19:10:00|3101.14|3100.74|3108.14|3107.74|3108.64|3108.24|3098.14|3097.74|18945
1592594100000|2020-06-19 19:15:00|3108.39|3107.99|3115.14|3114.74|3115.14|3114.74|3108.14|3107.74|21099
1592594400000|2020-06-19 19:20:00|3115.39|3114.99|3114.39|3113.99|3116.39|3115.99|3112.14|3111.74|12300
1592594700000|2020-06-19 19:25:00|3114.64|3114.24|3110.14|3109.74|3115.14|3114.74|3110.14|3109.74|12130
1592595000000|2020-06-19 19:30:00|3110.64|3110.24|3113.64|3113.24|3113.64|3113.24|3108.89|3108.49|12692
1592595300000|2020-06-19 19:35:00|3113.89|3113.49|3107.64|3107.24|3113.89|3113.49|3106.89|3106.49|16708
1592595600000|2020-06-19 19:40:00|3107.51|3107.11|3111.89|3111.49|3112.39|3111.99|3106.89|3106.49|14827
1592595900000|2020-06-19 19:45:00|3111.39|3110.99|3101.64|3101.24|3113.39|3112.99|3100.64|3100.24|28686
1592596200000|2020-06-19 19:50:00|3102.01|3101.61|3106.14|3105.74|3108.14|3107.74|3102.01|3101.61|26032
1592596500000|2020-06-19 19:55:00|3106.64|3106.24|3096.39|3095.99|3107.64|3107.24|3095.89|3095.49|96187
1592596800000|2020-06-19 20:00:00|3096.49|3095.89|3084.99|3084.39|3097.24|3096.64|3083.74|3083.14|48371
1592597100000|2020-06-19 20:05:00|3083.99|3083.39|3080.74|3080.14|3085.49|3084.89|3077.74|3077.14|26491
1592597400000|2020-06-19 20:10:00|3080.49|3079.89|3071.83|3070.33|3082.74|3082.14|3069.74|3069.14|28589
1592597700000|2020-06-19 20:15:00|3071.87|3070.37|3076.61|3075.11|3076.61|3075.11|3071.43|3069.93|34
1592598000000|2020-06-19 20:20:00|3076.76|3075.26|3077.07|3075.57|3077.96|3076.46|3075.03|3073.53|0
1592598300000|2020-06-19 20:25:00|3076.52|3075.02|3075.97|3074.47|3077.25|3075.75|3075.72|3074.22|0
1592598600000|2020-06-19 20:30:00|3073.61|3073.01|3072.36|3071.76|3080.11|3079.51|3068.86|3068.26|8817
1592598900000|2020-06-19 20:35:00|3072.61|3072.01|3075.86|3075.26|3077.11|3076.51|3072.61|3072.01|3520
1592599200000|2020-06-19 20:40:00|3075.61|3075.01|3074.11|3073.51|3076.86|3076.26|3069.61|3069.01|4098
1592599500000|2020-06-19 20:45:00|3074.36|3073.76|3075.11|3074.51|3076.36|3075.76|3071.86|3071.26|2031
1592599800000|2020-06-19 20:50:00|3074.86|3074.26|3070.61|3070.01|3075.36|3074.76|3069.86|3069.26|2299
1592600100000|2020-06-19 20:55:00|3071.11|3070.51|3070.15|3068.65|3072.36|3071.76|3068.61|3068.01|4347
1592600400000|2020-06-19 21:00:00|3070.16|3068.66|3070.16|3068.66|3070.16|3068.66|3070.16|3068.66|0
1592776800000|2020-06-21 22:00:00|3052.61|3052.01|3057.36|3056.76|3061.99|3061.39|3047.86|3047.26|8771
1592777100000|2020-06-21 22:05:00|3057.61|3057.01|3046.11|3045.51|3058.61|3058.01|3039.24|3038.64|9404
1592777400000|2020-06-21 22:10:00|3046.24|3045.64|3047.61|3047.01|3049.61|3049.01|3042.86|3042.26|3137
1592777700000|2020-06-21 22:15:00|3047.74|3047.14|3054.11|3053.51|3054.24|3053.64|3045.74|3045.14|2541
1592778000000|2020-06-21 22:20:00|3053.86|3053.26|3051.86|3051.26|3054.86|3054.26|3050.99|3050.39|2314
1592778300000|2020-06-21 22:25:00|3051.99|3051.39|3057.74|3057.14|3057.74|3057.14|3051.99|3051.39|1714
1592778600000|2020-06-21 22:30:00|3057.99|3057.39|3059.24|3058.64|3060.24|3059.64|3056.24|3055.64|1872
1592778900000|2020-06-21 22:35:00|3059.36|3058.76|3059.24|3058.64|3060.99|3060.39|3058.11|3057.51|1147
1592779200000|2020-06-21 22:40:00|3059.74|3059.14|3058.24|3057.64|3060.74|3060.14|3058.24|3057.64|796
1592779500000|2020-06-21 22:45:00|3058.36|3057.76|3055.24|3054.64|3058.61|3058.01|3054.99|3054.39|1431
1592779800000|2020-06-21 22:50:00|3055.49|3054.89|3057.99|3057.39|3058.99|3058.39|3053.36|3052.76|1591
1592780100000|2020-06-21 22:55:00|3058.11|3057.51|3064.24|3063.64|3067.49|3066.89|3057.99|3057.39|4068
1592780400000|2020-06-21 23:00:00|3064.49|3063.89|3064.24|3063.64|3065.74|3065.14|3063.99|3063.39|864
1592780700000|2020-06-21 23:05:00|3063.99|3063.39|3063.74|3063.14|3064.36|3063.76|3062.24|3061.64|982
1592781000000|2020-06-21 23:10:00|3063.49|3062.89|3058.99|3058.39|3063.49|3062.89|3058.11|3057.51|1666
1592781300000|2020-06-21 23:15:00|3058.74|3058.14|3056.36|3055.76|3058.74|3058.14|3055.86|3055.26|1207
1592781600000|2020-06-21 23:20:00|3056.24|3055.64|3059.49|3058.89|3060.49|3059.89|3054.99|3054.39|1252
1592781900000|2020-06-21 23:25:00|3059.24|3058.64|3058.74|3058.14|3059.24|3058.64|3057.49|3056.89|478
1592782200000|2020-06-21 23:30:00|3058.86|3058.26|3060.86|3060.26|3062.49|3061.89|3056.86|3056.26|1106
1592782500000|2020-06-21 23:35:00|3060.99|3060.39|3062.36|3061.76|3063.74|3063.14|3059.99|3059.39|888
1592782800000|2020-06-21 23:40:00|3062.24|3061.64|3062.74|3062.14|3064.24|3063.64|3061.49|3060.89|793
1592783100000|2020-06-21 23:45:00|3062.99|3062.39|3064.24|3063.64|3065.74|3065.14|3062.99|3062.39|1363
1592783400000|2020-06-21 23:50:00|3064.49|3063.89|3065.24|3064.64|3066.49|3065.89|3063.24|3062.64|1460
1592783700000|2020-06-21 23:55:00|3065.49|3064.89|3065.49|3064.89|3066.49|3065.89|3064.99|3064.39|834
1592784000000|2020-06-22 00:00:00|3065.74|3065.14|3066.99|3066.39|3066.99|3066.39|3060.99|3060.39|4054
1592784300000|2020-06-22 00:05:00|3067.24|3066.64|3066.24|3065.64|3067.74|3067.14|3063.99|3063.39|2029
1592784600000|2020-06-22 00:10:00|3065.99|3065.39|3065.99|3065.39|3065.99|3065.39|3061.99|3061.39|1619
1592784900000|2020-06-22 00:15:00|3066.11|3065.51|3070.24|3069.64|3071.49|3070.89|3066.11|3065.51|3895
1592785200000|2020-06-22 00:20:00|3070.49|3069.89|3069.24|3068.64|3071.49|3070.89|3068.49|3067.89|1483
1592785500000|2020-06-22 00:25:00|3068.99|3068.39|3068.24|3067.64|3070.49|3069.89|3066.74|3066.14|1363
1592785800000|2020-06-22 00:30:00|3068.49|3067.89|3064.49|3063.89|3069.49|3068.89|3064.24|3063.64|1454
1592786100000|2020-06-22 00:35:00|3064.24|3063.64|3064.99|3064.39|3067.24|3066.64|3063.74|3063.14|1585
1592786400000|2020-06-22 00:40:00|3064.86|3064.26|3066.49|3065.89|3068.49|3067.89|3063.99|3063.39|1214
1592786700000|2020-06-22 00:45:00|3066.74|3066.14|3067.61|3067.01|3069.49|3068.89|3066.24|3065.64|1191
1592787000000|2020-06-22 00:50:00|3067.74|3067.14|3066.74|3066.14|3069.49|3068.89|3066.74|3066.14|1264
1592787300000|2020-06-22 00:55:00|3066.86|3066.26|3069.49|3068.89|3070.49|3069.89|3066.74|3066.14|1168
1592787600000|2020-06-22 01:00:00|3069.74|3069.14|3075.99|3075.39|3077.74|3077.14|3069.24|3068.64|4615
1592787900000|2020-06-22 01:05:00|3076.11|3075.51|3075.61|3075.01|3077.74|3077.14|3074.86|3074.26|2113
1592788200000|2020-06-22 01:10:00|3075.74|3075.14|3077.99|3077.39|3079.24|3078.64|3075.61|3075.01|1921
1592788500000|2020-06-22 01:15:00|3078.24|3077.64|3079.24|3078.64|3079.74|3079.14|3077.74|3077.14|1816
1592788800000|2020-06-22 01:20:00|3079.49|3078.89|3082.49|3081.89|3082.49|3081.89|3079.24|3078.64|3608
1592789100000|2020-06-22 01:25:00|3082.24|3081.64|3080.61|3080.01|3082.24|3081.64|3079.74|3079.14|1572
1592789400000|2020-06-22 01:30:00|3080.74|3080.14|3080.24|3079.64|3081.74|3081.14|3078.49|3077.89|1961
1592789700000|2020-06-22 01:35:00|3079.99|3079.39|3082.49|3081.89|3085.24|3084.64|3079.74|3079.14|3642
1592790000000|2020-06-22 01:40:00|3082.74|3082.14|3082.99|3082.39|3083.49|3082.89|3082.36|3081.76|889
1592790300000|2020-06-22 01:45:00|3083.11|3082.51|3081.24|3080.64|3083.24|3082.64|3081.24|3080.64|1164
1592790600000|2020-06-22 01:50:00|3081.49|3080.89|3079.49|3078.89|3082.99|3082.39|3079.49|3078.89|1304
1592790900000|2020-06-22 01:55:00|3079.24|3078.64|3077.49|3076.89|3080.74|3080.14|3076.99|3076.39|2449
1592791200000|2020-06-22 02:00:00|3077.24|3076.64|3080.86|3080.26|3081.24|3080.64|3076.99|3076.39|1441
1592791500000|2020-06-22 02:05:00|3080.74|3080.14|3082.74|3082.14|3082.99|3082.39|3080.36|3079.76|1236
1592791800000|2020-06-22 02:10:00|3082.61|3082.01|3082.74|3082.14|3083.24|3082.64|3082.24|3081.64|785
1592792100000|2020-06-22 02:15:00|3082.86|3082.26|3083.24|3082.64|3083.49|3082.89|3081.24|3080.64|852
1592792400000|2020-06-22 02:20:00|3083.11|3082.51|3083.24|3082.64|3083.99|3083.39|3082.24|3081.64|711
1592792700000|2020-06-22 02:25:00|3082.99|3082.39|3084.99|3084.39|3085.49|3084.89|3082.74|3082.14|1180
1592793000000|2020-06-22 02:30:00|3084.86|3084.26|3084.74|3084.14|3085.49|3084.89|3083.49|3082.89|883
1592793300000|2020-06-22 02:35:00|3084.61|3084.01|3086.99|3086.39|3087.99|3087.39|3083.99|3083.39|1869
1592793600000|2020-06-22 02:40:00|3087.24|3086.64|3084.24|3083.64|3087.49|3086.89|3084.24|3083.64|1469
1592793900000|2020-06-22 02:45:00|3084.49|3083.89|3084.24|3083.64|3085.24|3084.64|3083.99|3083.39|627
1592794200000|2020-06-22 02:50:00|3083.99|3083.39|3084.61|3084.01|3085.74|3085.14|3083.99|3083.39|687
1592794500000|2020-06-22 02:55:00|3084.74|3084.14|3085.24|3084.64|3086.49|3085.89|3084.11|3083.51|803
1592794800000|2020-06-22 03:00:00|3085.11|3084.51|3083.24|3082.64|3085.24|3084.64|3082.61|3082.01|1112
1592795100000|2020-06-22 03:05:00|3083.36|3082.76|3083.24|3082.64|3084.24|3083.64|3082.49|3081.89|510
1592795400000|2020-06-22 03:10:00|3083.11|3082.51|3085.99|3085.39|3086.49|3085.89|3082.99|3082.39|795
1592795700000|2020-06-22 03:15:00|3085.74|3085.14|3085.74|3085.14|3086.49|3085.89|3084.99|3084.39|796
1592796000000|2020-06-22 03:20:00|3085.49|3084.89|3087.49|3086.89|3087.49|3086.89|3084.74|3084.14|1185
1592796300000|2020-06-22 03:25:00|3087.24|3086.64|3089.74|3089.14|3089.74|3089.14|3086.61|3086.01|2095
1592796600000|2020-06-22 03:30:00|3089.61|3089.01|3093.24|3092.64|3093.74|3093.14|3088.49|3087.89|3252
1592796900000|2020-06-22 03:35:00|3092.99|3092.39|3092.49|3091.89|3092.99|3092.39|3091.49|3090.89|1128
1592797200000|2020-06-22 03:40:00|3092.74|3092.14|3091.99|3091.39|3092.99|3092.39|3091.99|3091.39|412
1592797500000|2020-06-22 03:45:00|3092.24|3091.64|3092.24|3091.64|3092.74|3092.14|3091.49|3090.89|605
1592797800000|2020-06-22 03:50:00|3091.99|3091.39|3092.49|3091.89|3092.49|3091.89|3091.49|3090.89|839
1592798100000|2020-06-22 03:55:00|3092.24|3091.64|3091.24|3090.64|3092.24|3091.64|3090.74|3090.14|467
1592798400000|2020-06-22 04:00:00|3091.49|3090.89|3092.49|3091.89|3093.99|3093.39|3091.24|3090.64|956
1592798700000|2020-06-22 04:05:00|3092.24|3091.64|3092.74|3092.14|3093.74|3093.14|3091.74|3091.14|593
1592799000000|2020-06-22 04:10:00|3092.86|3092.26|3092.24|3091.64|3093.24|3092.64|3091.99|3091.39|466
1592799300000|2020-06-22 04:15:00|3092.11|3091.51|3092.24|3091.64|3092.74|3092.14|3091.49|3090.89|316
1592799600000|2020-06-22 04:20:00|3092.49|3091.89|3089.74|3089.14|3092.49|3091.89|3089.24|3088.64|1210
1592799900000|2020-06-22 04:25:00|3089.49|3088.89|3090.74|3090.14|3091.24|3090.64|3089.49|3088.89|458
1592800200000|2020-06-22 04:30:00|3090.99|3090.39|3090.61|3090.01|3092.49|3091.89|3090.24|3089.64|608
1592800500000|2020-06-22 04:35:00|3090.74|3090.14|3089.49|3088.89|3090.99|3090.39|3089.49|3088.89|427
1592800800000|2020-06-22 04:40:00|3089.61|3089.01|3088.49|3087.89|3089.99|3089.39|3088.24|3087.64|727
1592801100000|2020-06-22 04:45:00|3088.24|3087.64|3085.99|3085.39|3089.24|3088.64|3085.74|3085.14|801
1592801400000|2020-06-22 04:50:00|3085.74|3085.14|3084.74|3084.14|3087.24|3086.64|3084.24|3083.64|980
1592801700000|2020-06-22 04:55:00|3084.99|3084.39|3084.74|3084.14|3085.36|3084.76|3083.74|3083.14|790
1592802000000|2020-06-22 05:00:00|3084.49|3083.89|3085.99|3085.39|3085.99|3085.39|3083.49|3082.89|776
1592802300000|2020-06-22 05:05:00|3085.74|3085.14|3080.49|3079.89|3085.74|3085.14|3079.74|3079.14|1395
1592802600000|2020-06-22 05:10:00|3080.24|3079.64|3078.49|3077.89|3081.24|3080.64|3077.74|3077.14|1828
1592802900000|2020-06-22 05:15:00|3078.74|3078.14|3081.24|3080.64|3081.74|3081.14|3078.49|3077.89|1033
1592803200000|2020-06-22 05:20:00|3081.49|3080.89|3082.99|3082.39|3083.24|3082.64|3081.24|3080.64|1020
1592803500000|2020-06-22 05:25:00|3083.11|3082.51|3086.99|3086.39|3087.24|3086.64|3082.99|3082.39|1647
1592803800000|2020-06-22 05:30:00|3087.24|3086.64|3086.74|3086.14|3087.24|3086.64|3084.49|3083.89|1077
1592804100000|2020-06-22 05:35:00|3086.49|3085.89|3085.74|3085.14|3086.61|3086.01|3085.24|3084.64|615
1592804400000|2020-06-22 05:40:00|3085.49|3084.89|3086.24|3085.64|3086.74|3086.14|3084.49|3083.89|800
1592804700000|2020-06-22 05:45:00|3086.49|3085.89|3086.49|3085.89|3086.99|3086.39|3085.24|3084.64|626
1592805000000|2020-06-22 05:50:00|3086.36|3085.76|3083.49|3082.89|3086.61|3086.01|3082.24|3081.64|1226
1592805300000|2020-06-22 05:55:00|3083.74|3083.14|3080.36|3079.76|3083.74|3083.14|3078.74|3078.14|1754
1592805600000|2020-06-22 06:00:00|3080.24|3079.64|3074.99|3074.39|3080.24|3079.64|3074.24|3073.64|4055
1592805900000|2020-06-22 06:05:00|3075.24|3074.64|3076.24|3075.64|3076.74|3076.14|3074.24|3073.64|1927
1592806200000|2020-06-22 06:10:00|3076.11|3075.51|3078.99|3078.39|3079.99|3079.39|3076.11|3075.51|1701
1592806500000|2020-06-22 06:15:00|3079.24|3078.64|3079.24|3078.64|3080.24|3079.64|3078.24|3077.64|1005
1592806800000|2020-06-22 06:20:00|3079.49|3078.89|3077.24|3076.64|3079.49|3078.89|3075.99|3075.39|1008
1592807100000|2020-06-22 06:25:00|3077.49|3076.89|3078.74|3078.14|3080.11|3079.51|3077.49|3076.89|1148
1592807400000|2020-06-22 06:30:00|3078.61|3078.01|3075.74|3075.14|3078.99|3078.39|3074.99|3074.39|1611
1592807700000|2020-06-22 06:35:00|3075.99|3075.39|3078.24|3077.64|3078.24|3077.64|3075.49|3074.89|1141
1592808000000|2020-06-22 06:40:00|3077.99|3077.39|3081.49|3080.89|3081.49|3080.89|3076.36|3075.76|1530
1592808300000|2020-06-22 06:45:00|3081.99|3081.39|3082.49|3081.89|3083.24|3082.64|3081.49|3080.89|1501
1592808600000|2020-06-22 06:50:00|3082.74|3082.14|3085.74|3085.14|3086.24|3085.64|3082.74|3082.14|1955
1592808900000|2020-06-22 06:55:00|3085.49|3084.89|3087.74|3087.14|3089.24|3088.64|3084.99|3084.39|2364
1592809200000|2020-06-22 07:00:00|3087.99|3087.39|3083.74|3083.14|3088.99|3088.39|3083.49|3082.89|4208
1592809500000|2020-06-22 07:05:00|3083.86|3083.26|3081.74|3081.14|3084.49|3083.89|3080.86|3080.26|3905
1592809800000|2020-06-22 07:10:00|3081.49|3080.89|3087.49|3086.89|3088.24|3087.64|3079.24|3078.64|3925
1592810100000|2020-06-22 07:15:00|3087.74|3087.14|3086.24|3085.64|3088.24|3087.64|3083.86|3083.26|2042
1592810400000|2020-06-22 07:20:00|3086.11|3085.51|3087.74|3087.14|3090.86|3090.26|3085.24|3084.64|2655
1592810700000|2020-06-22 07:25:00|3087.49|3086.89|3096.61|3096.01|3097.11|3096.51|3087.49|3086.89|5805
1592811000000|2020-06-22 07:30:00|3096.74|3096.14|3098.74|3098.14|3100.24|3099.64|3095.74|3095.14|5181
1592811300000|2020-06-22 07:35:00|3098.99|3098.39|3096.49|3095.89|3099.24|3098.64|3096.24|3095.64|2870
1592811600000|2020-06-22 07:40:00|3096.36|3095.76|3093.74|3093.14|3097.24|3096.64|3093.49|3092.89|2347
1592811900000|2020-06-22 07:45:00|3093.99|3093.39|3094.74|3094.14|3095.99|3095.39|3093.24|3092.64|2199
1592812200000|2020-06-22 07:50:00|3094.99|3094.39|3096.49|3095.89|3098.74|3098.14|3093.49|3092.89|2032
1592812500000|2020-06-22 07:55:00|3096.74|3096.14|3096.24|3095.64|3097.74|3097.14|3095.24|3094.64|1256
1592812800000|2020-06-22 08:00:00|3095.99|3095.39|3093.74|3093.14|3097.49|3096.89|3093.49|3092.89|1755
1592813100000|2020-06-22 08:05:00|3093.99|3093.39|3095.99|3095.39|3096.74|3096.14|3093.74|3093.14|1337
1592813400000|2020-06-22 08:10:00|3095.86|3095.26|3093.49|3092.89|3096.74|3096.14|3093.49|3092.89|1012
1592813700000|2020-06-22 08:15:00|3092.74|3092.14|3093.24|3092.64|3094.74|3094.14|3092.24|3091.64|1386
1592814000000|2020-06-22 08:20:00|3092.99|3092.39|3092.99|3092.39|3095.24|3094.64|3092.24|3091.64|1128
1592814300000|2020-06-22 08:25:00|3092.86|3092.26|3092.74|3092.14|3093.74|3093.14|3091.74|3091.14|1262
1592814600000|2020-06-22 08:30:00|3092.49|3091.89|3094.24|3093.64|3094.99|3094.39|3091.99|3091.39|1324
1592814900000|2020-06-22 08:35:00|3094.36|3093.76|3099.74|3099.14|3100.99|3100.39|3093.86|3093.26|3336
1592815200000|2020-06-22 08:40:00|3099.86|3099.26|3103.11|3102.51|3103.24|3102.64|3099.74|3099.14|3154
1592815500000|2020-06-22 08:45:00|3102.99|3102.39|3102.74|3102.14|3104.24|3103.64|3101.99|3101.39|2361
1592815800000|2020-06-22 08:50:00|3102.49|3101.89|3103.74|3103.14|3103.99|3103.39|3101.99|3101.39|1758
1592816100000|2020-06-22 08:55:00|3103.61|3103.01|3102.74|3102.14|3103.61|3103.01|3100.99|3100.39|1494
1592816400000|2020-06-22 09:00:00|3102.61|3102.01|3107.24|3106.64|3108.49|3107.89|3102.24|3101.64|4861
1592816700000|2020-06-22 09:05:00|3107.49|3106.89|3105.99|3105.39|3108.49|3107.89|3105.86|3105.26|2674
1592817000000|2020-06-22 09:10:00|3105.74|3105.14|3104.74|3104.14|3105.99|3105.39|3104.24|3103.64|1634
1592817300000|2020-06-22 09:15:00|3105.24|3104.64|3104.24|3103.64|3105.99|3105.39|3104.24|3103.64|1140
1592817600000|2020-06-22 09:20:00|3104.11|3103.51|3106.24|3105.64|3107.49|3106.89|3103.99|3103.39|1457
1592817900000|2020-06-22 09:25:00|3106.49|3105.89|3106.49|3105.89|3107.74|3107.14|3104.74|3104.14|1280
1592818200000|2020-06-22 09:30:00|3106.36|3105.76|3101.99|3101.39|3106.49|3105.89|3101.99|3101.39|1758
1592818500000|2020-06-22 09:35:00|3102.11|3101.51|3102.49|3101.89|3105.99|3105.39|3101.49|3100.89|2676
1592818800000|2020-06-22 09:40:00|3102.36|3101.76|3101.49|3100.89|3103.24|3102.64|3100.49|3099.89|2170
1592819100000|2020-06-22 09:45:00|3101.74|3101.14|3102.74|3102.14|3103.49|3102.89|3101.74|3101.14|1884
1592819400000|2020-06-22 09:50:00|3102.99|3102.39|3100.99|3100.39|3103.24|3102.64|3100.74|3100.14|2080
1592819700000|2020-06-22 09:55:00|3101.24|3100.64|3100.36|3099.76|3101.49|3100.89|3099.24|3098.64|1643
1592820000000|2020-06-22 10:00:00|3100.24|3099.64|3099.74|3099.14|3100.74|3100.14|3097.74|3097.14|1721
1592820300000|2020-06-22 10:05:00|3099.99|3099.39|3099.99|3099.39|3100.49|3099.89|3099.24|3098.64|1331
1592820600000|2020-06-22 10:10:00|3099.74|3099.14|3097.24|3096.64|3099.99|3099.39|3096.99|3096.39|1417
1592820900000|2020-06-22 10:15:00|3096.99|3096.39|3095.99|3095.39|3097.49|3096.89|3095.99|3095.39|918
1592821200000|2020-06-22 10:20:00|3096.24|3095.64|3095.24|3094.64|3096.49|3095.89|3094.49|3093.89|1440
1592821500000|2020-06-22 10:25:00|3094.99|3094.39|3094.74|3094.14|3095.74|3095.14|3094.49|3093.89|893
1592821800000|2020-06-22 10:30:00|3094.49|3093.89|3096.49|3095.89|3096.74|3096.14|3094.49|3093.89|1087
1592822100000|2020-06-22 10:35:00|3096.74|3096.14|3097.24|3096.64|3097.24|3096.64|3095.74|3095.14|908
1592822400000|2020-06-22 10:40:00|3096.99|3096.39|3097.74|3097.14|3097.99|3097.39|3096.74|3096.14|790
1592822700000|2020-06-22 10:45:00|3097.61|3097.01|3096.49|3095.89|3097.99|3097.39|3095.74|3095.14|1235
1592823000000|2020-06-22 10:50:00|3096.36|3095.76|3093.99|3093.39|3097.74|3097.14|3093.49|3092.89|2540
1592823300000|2020-06-22 10:55:00|3093.74|3093.14|3094.74|3094.14|3095.49|3094.89|3092.74|3092.14|1635
1592823600000|2020-06-22 11:00:00|3094.24|3093.64|3090.24|3089.64|3095.24|3094.64|3089.74|3089.14|2700
1592823900000|2020-06-22 11:05:00|3089.99|3089.39|3088.11|3087.51|3090.36|3089.76|3086.99|3086.39|3243
1592824200000|2020-06-22 11:10:00|3087.99|3087.39|3088.24|3087.64|3088.74|3088.14|3087.24|3086.64|3152
1592824500000|2020-06-22 11:15:00|3088.49|3087.89|3088.49|3087.89|3090.99|3090.39|3087.49|3086.89|2807
1592824800000|2020-06-22 11:20:00|3088.24|3087.64|3087.49|3086.89|3088.24|3087.64|3085.74|3085.14|1620
1592825100000|2020-06-22 11:25:00|3087.24|3086.64|3088.24|3087.64|3088.74|3088.14|3086.49|3085.89|2734
1592825400000|2020-06-22 11:30:00|3087.99|3087.39|3088.74|3088.14|3088.99|3088.39|3087.49|3086.89|1849
1592825700000|2020-06-22 11:35:00|3088.49|3087.89|3089.74|3089.14|3089.74|3089.14|3088.49|3087.89|1554
1592826000000|2020-06-22 11:40:00|3089.49|3088.89|3089.99|3089.39|3091.24|3090.64|3088.49|3087.89|2800
1592826300000|2020-06-22 11:45:00|3089.74|3089.14|3091.74|3091.14|3092.99|3092.39|3089.74|3089.14|4205
1592826600000|2020-06-22 11:50:00|3091.86|3091.26|3091.99|3091.39|3093.24|3092.64|3091.49|3090.89|4394
1592826900000|2020-06-22 11:55:00|3091.74|3091.14|3095.24|3094.64|3095.49|3094.89|3090.99|3090.39|2532
1592827200000|2020-06-22 12:00:00|3095.36|3094.76|3096.24|3095.64|3097.49|3096.89|3094.99|3094.39|3960
1592827500000|2020-06-22 12:05:00|3095.99|3095.39|3095.74|3095.14|3096.99|3096.39|3095.24|3094.64|3267
1592827800000|2020-06-22 12:10:00|3095.99|3095.39|3095.99|3095.39|3096.99|3096.39|3094.49|3093.89|4518
1592828100000|2020-06-22 12:15:00|3096.24|3095.64|3096.99|3096.39|3098.74|3098.14|3095.49|3094.89|3293
1592828400000|2020-06-22 12:20:00|3096.74|3096.14|3097.99|3097.39|3098.24|3097.64|3096.49|3095.89|2780
1592828700000|2020-06-22 12:25:00|3097.74|3097.14|3097.24|3096.64|3097.74|3097.14|3096.24|3095.64|2445
1592829000000|2020-06-22 12:30:00|3096.99|3096.39|3096.24|3095.64|3097.74|3097.14|3095.49|3094.89|2433
1592829300000|2020-06-22 12:35:00|3096.49|3095.89|3092.24|3091.64|3096.99|3096.39|3092.24|3091.64|3167
1592829600000|2020-06-22 12:40:00|3092.49|3091.89|3091.24|3090.64|3093.24|3092.64|3090.24|3089.64|2958
1592829900000|2020-06-22 12:45:00|3091.49|3090.89|3090.99|3090.39|3092.74|3092.14|3090.49|3089.89|3550
1592830200000|2020-06-22 12:50:00|3090.74|3090.14|3092.74|3092.14|3093.74|3093.14|3090.74|3090.14|2627
1592830500000|2020-06-22 12:55:00|3092.49|3091.89|3093.49|3092.89|3093.74|3093.14|3091.24|3090.64|1778
1592830800000|2020-06-22 13:00:00|3093.24|3092.64|3094.49|3093.89|3095.99|3095.39|3092.99|3092.39|2719
1592831100000|2020-06-22 13:05:00|3094.24|3093.64|3094.74|3094.14|3095.61|3095.01|3091.99|3091.39|3823
1592831400000|2020-06-22 13:10:00|3094.99|3094.39|3092.24|3091.64|3095.74|3095.14|3092.24|3091.64|2882
1592831700000|2020-06-22 13:15:00|3092.49|3091.89|3088.24|3087.64|3092.74|3092.14|3086.99|3086.39|7656
1592832000000|2020-06-22 13:20:00|3088.49|3087.89|3088.49|3087.89|3089.49|3088.89|3087.99|3087.39|4060
1592832300000|2020-06-22 13:25:00|3088.24|3087.64|3090.74|3090.14|3091.24|3090.64|3088.24|3087.64|4992
1592832600000|2020-06-22 13:30:00|3090.64|3090.24|3084.14|3083.74|3093.89|3093.49|3081.39|3080.99|38645
1592832900000|2020-06-22 13:35:00|3084.64|3084.24|3079.39|3078.99|3086.64|3086.24|3078.39|3077.99|25021
1592833200000|2020-06-22 13:40:00|3079.14|3078.74|3084.64|3084.24|3084.89|3084.49|3078.64|3078.24|20472
1592833500000|2020-06-22 13:45:00|3084.39|3083.99|3089.89|3089.49|3090.64|3090.24|3082.64|3082.24|25957
1592833800000|2020-06-22 13:50:00|3089.64|3089.24|3091.64|3091.24|3093.89|3093.49|3087.14|3086.74|23057
1592834100000|2020-06-22 13:55:00|3091.89|3091.49|3095.64|3095.24|3097.14|3096.74|3091.64|3091.24|18575
1592834400000|2020-06-22 14:00:00|3095.89|3095.49|3100.89|3100.49|3102.39|3101.99|3093.64|3093.24|24981
1592834700000|2020-06-22 14:05:00|3101.14|3100.74|3103.64|3103.24|3104.14|3103.74|3099.64|3099.24|15592
1592835000000|2020-06-22 14:10:00|3103.39|3102.99|3106.14|3105.74|3106.64|3106.24|3102.64|3102.24|15045
1592835300000|2020-06-22 14:15:00|3106.39|3105.99|3103.39|3102.99|3107.14|3106.74|3103.14|3102.74|15285
1592835600000|2020-06-22 14:20:00|3103.64|3103.24|3104.39|3103.99|3105.39|3104.99|3102.39|3101.99|13552
1592835900000|2020-06-22 14:25:00|3104.64|3104.24|3104.39|3103.99|3105.89|3105.49|3103.39|3102.99|9904
1592836200000|2020-06-22 14:30:00|3104.64|3104.24|3099.89|3099.49|3105.14|3104.74|3099.89|3099.49|14162
1592836500000|2020-06-22 14:35:00|3100.14|3099.74|3100.89|3100.49|3101.64|3101.24|3098.39|3097.99|13938
1592836800000|2020-06-22 14:40:00|3101.14|3100.74|3099.89|3099.49|3102.14|3101.74|3097.64|3097.24|11010
1592837100000|2020-06-22 14:45:00|3100.14|3099.74|3096.89|3096.49|3103.14|3102.74|3096.89|3096.49|11574
1592837400000|2020-06-22 14:50:00|3097.14|3096.74|3096.98|3096.58|3098.64|3098.24|3096.11|3095.71|11042
1592837700000|2020-06-22 14:55:00|3097.23|3096.83|3092.73|3092.33|3098.23|3097.83|3092.48|3092.08|20279
1592838000000|2020-06-22 15:00:00|3092.48|3092.08|3094.23|3093.83|3095.23|3094.83|3089.48|3089.08|17636
1592838300000|2020-06-22 15:05:00|3094.48|3094.08|3094.98|3094.58|3095.98|3095.58|3093.98|3093.58|9305
1592838600000|2020-06-22 15:10:00|3095.23|3094.83|3098.23|3097.83|3098.48|3098.08|3094.73|3094.33|10914
1592838900000|2020-06-22 15:15:00|3098.48|3098.08|3100.48|3100.08|3101.48|3101.08|3098.48|3098.08|9095
1592839200000|2020-06-22 15:20:00|3100.23|3099.83|3102.48|3102.08|3102.73|3102.33|3099.98|3099.58|12062
1592839500000|2020-06-22 15:25:00|3102.73|3102.33|3101.23|3100.83|3102.73|3102.33|3100.48|3100.08|10321
1592839800000|2020-06-22 15:30:00|3101.48|3101.08|3101.98|3101.58|3102.23|3101.83|3098.23|3097.83|10377
1592840100000|2020-06-22 15:35:00|3101.73|3101.33|3103.23|3102.83|3104.23|3103.83|3100.23|3099.83|9025
1592840400000|2020-06-22 15:40:00|3103.48|3103.08|3102.23|3101.83|3104.73|3104.33|3101.98|3101.58|7776
1592840700000|2020-06-22 15:45:00|3102.48|3102.08|3102.73|3102.33|3103.98|3103.58|3101.48|3101.08|5124
1592841000000|2020-06-22 15:50:00|3102.85|3102.45|3101.48|3101.08|3105.48|3105.08|3100.73|3100.33|9164
1592841300000|2020-06-22 15:55:00|3101.23|3100.83|3101.73|3101.33|3104.23|3103.83|3101.23|3100.83|6036
1592841600000|2020-06-22 16:00:00|3101.98|3101.58|3109.98|3109.58|3110.73|3110.33|3101.98|3101.58|15789
1592841900000|2020-06-22 16:05:00|3109.73|3109.33|3110.23|3109.83|3111.23|3110.83|3109.23|3108.83|12749
1592842200000|2020-06-22 16:10:00|3109.98|3109.58|3112.48|3112.08|3113.23|3112.83|3109.48|3109.08|10164
1592842500000|2020-06-22 16:15:00|3112.23|3111.83|3114.23|3113.83|3115.6|3115.2|3112.23|3111.83|13984
1592842800000|2020-06-22 16:20:00|3114.48|3114.08|3112.98|3112.58|3114.48|3114.08|3111.98|3111.58|7467
1592843100000|2020-06-22 16:25:00|3112.73|3112.33|3113.48|3113.08|3113.73|3113.33|3111.98|3111.58|5791
1592843400000|2020-06-22 16:30:00|3113.73|3113.33|3112.23|3111.83|3113.73|3113.33|3111.98|3111.58|5116
1592843700000|2020-06-22 16:35:00|3112.48|3112.08|3111.98|3111.58|3113.23|3112.83|3111.23|3110.83|5370
1592844000000|2020-06-22 16:40:00|3111.78|3111.38|3114.03|3113.63|3114.28|3113.88|3110.78|3110.38|5959
1592844300000|2020-06-22 16:45:00|3113.78|3113.38|3117.78|3117.38|3118.78|3118.38|3113.53|3113.13|16854
1592844600000|2020-06-22 16:50:00|3118.03|3117.63|3116.28|3115.88|3118.28|3117.88|3116.28|3115.88|5840
1592844900000|2020-06-22 16:55:00|3116.53|3116.13|3115.78|3115.38|3117.53|3117.13|3115.53|3115.13|7074
1592845200000|2020-06-22 17:00:00|3116.03|3115.63|3116.78|3116.38|3118.78|3118.38|3115.53|3115.13|6441
1592845500000|2020-06-22 17:05:00|3117.03|3116.63|3116.53|3116.13|3117.53|3117.13|3115.03|3114.63|5706
1592845800000|2020-06-22 17:10:00|3116.78|3116.38|3114.03|3113.63|3116.78|3116.38|3113.78|3113.38|4482
1592846100000|2020-06-22 17:15:00|3113.78|3113.38|3115.03|3114.63|3115.53|3115.13|3113.28|3112.88|5068
1592846400000|2020-06-22 17:20:00|3115.28|3114.88|3115.53|3115.13|3116.03|3115.63|3113.78|3113.38|4737
1592846700000|2020-06-22 17:25:00|3115.78|3115.38|3113.53|3113.13|3115.78|3115.38|3112.78|3112.38|3806
1592847000000|2020-06-22 17:30:00|3113.78|3113.38|3113.78|3113.38|3115.03|3114.63|3112.78|3112.38|6264
1592847300000|2020-06-22 17:35:00|3114.03|3113.63|3112.28|3111.88|3114.53|3114.13|3110.53|3110.13|6925
1592847600000|2020-06-22 17:40:00|3112.53|3112.13|3114.03|3113.63|3114.78|3114.38|3111.53|3111.13|5969
1592847900000|2020-06-22 17:45:00|3114.28|3113.88|3116.53|3116.13|3117.28|3116.88|3114.28|3113.88|5900
1592848200000|2020-06-22 17:50:00|3116.03|3115.63|3115.28|3114.88|3116.78|3116.38|3115.28|3114.88|3799
1592848500000|2020-06-22 17:55:00|3115.53|3115.13|3115.53|3115.13|3116.03|3115.63|3114.78|3114.38|3548
1592848800000|2020-06-22 18:00:00|3115.28|3114.88|3109.28|3108.88|3115.28|3114.88|3108.03|3107.63|18841
1592849100000|2020-06-22 18:05:00|3109.4|3109|3112.28|3111.88|3112.28|3111.88|3109.28|3108.88|10459
1592849400000|2020-06-22 18:10:00|3112.03|3111.63|3109.03|3108.63|3112.28|3111.88|3108.53|3108.13|6546
1592849700000|2020-06-22 18:15:00|3108.78|3108.38|3110.53|3110.13|3111.78|3111.38|3108.78|3108.38|3935
1592850000000|2020-06-22 18:20:00|3110.78|3110.38|3113.28|3112.88|3113.53|3113.13|3109.28|3108.88|5658
1592850300000|2020-06-22 18:25:00|3113.03|3112.63|3113.78|3113.38|3115.28|3114.88|3112.78|3112.38|6013
1592850600000|2020-06-22 18:30:00|3114.03|3113.63|3114.53|3114.13|3115.03|3114.63|3113.28|3112.88|6988
1592850900000|2020-06-22 18:35:00|3114.78|3114.38|3114.78|3114.38|3116.28|3115.88|3113.28|3112.88|5598
1592851200000|2020-06-22 18:40:00|3115.03|3114.63|3114.78|3114.38|3115.53|3115.13|3113.53|3113.13|4718
1592851500000|2020-06-22 18:45:00|3115.03|3114.63|3116.78|3116.38|3117.28|3116.88|3114.53|3114.13|6089
1592851800000|2020-06-22 18:50:00|3116.53|3116.13|3116.78|3116.38|3117.28|3116.88|3116.03|3115.63|4189
1592852100000|2020-06-22 18:55:00|3117.03|3116.63|3120.53|3120.13|3121.28|3120.88|3116.53|3116.13|13686
1592852400000|2020-06-22 19:00:00|3120.28|3119.88|3120.03|3119.63|3120.78|3120.38|3119.03|3118.63|8920
1592852700000|2020-06-22 19:05:00|3119.78|3119.38|3119.28|3118.88|3120.03|3119.63|3118.28|3117.88|7782
1592853000000|2020-06-22 19:10:00|3119.53|3119.13|3114.03|3113.63|3121.28|3120.88|3113.78|3113.38|20292
1592853300000|2020-06-22 19:15:00|3113.78|3113.38|3111.28|3110.88|3115.53|3115.13|3109.03|3108.63|22203
1592853600000|2020-06-22 19:20:00|3111.03|3110.63|3104.75|3104.35|3111.03|3110.63|3103.75|3103.35|24884
1592853900000|2020-06-22 19:25:00|3104.5|3104.1|3107.75|3107.35|3108.25|3107.85|3104.5|3104.1|13877
1592854200000|2020-06-22 19:30:00|3108|3107.6|3111.5|3111.1|3112.25|3111.85|3107.75|3107.35|15082
1592854500000|2020-06-22 19:35:00|3111.25|3110.85|3111.5|3111.1|3112.25|3111.85|3107.87|3107.47|12473
1592854800000|2020-06-22 19:40:00|3111.75|3111.35|3114.25|3113.85|3114.25|3113.85|3110|3109.6|11051
1592855100000|2020-06-22 19:45:00|3114.5|3114.1|3111.25|3110.85|3116.5|3116.1|3111|3110.6|17078
1592855400000|2020-06-22 19:50:00|3111.75|3111.35|3116.75|3116.35|3116.75|3116.35|3110.25|3109.85|19278
1592855700000|2020-06-22 19:55:00|3116.5|3116.1|3117.75|3117.35|3119.25|3118.85|3115|3114.6|46359
1592856000000|2020-06-22 20:00:00|3117.73|3117.33|3119.33|3118.73|3120.08|3119.48|3116.58|3115.98|21698
1592856300000|2020-06-22 20:05:00|3119.58|3118.98|3122.08|3121.48|3123.33|3122.73|3119.08|3118.48|13056
1592856600000|2020-06-22 20:10:00|3121.58|3120.98|3124.11|3122.61|3124.2|3123.6|3120.08|3119.48|13445
1592856900000|2020-06-22 20:15:00|3124.66|3123.16|3124.09|3122.59|3124.66|3123.16|3123.91|3122.41|24
1592857200000|2020-06-22 20:20:00|3124.05|3122.55|3124.34|3122.84|3124.67|3123.17|3124.05|3122.55|0
1592857500000|2020-06-22 20:25:00|3124.31|3122.81|3124.46|3122.96|3124.75|3123.25|3124.27|3122.77|0
1592857800000|2020-06-22 20:30:00|3124.95|3124.35|3124.2|3123.6|3126.2|3125.6|3122.95|3122.35|3649
1592858100000|2020-06-22 20:35:00|3123.95|3123.35|3123.95|3123.35|3125.2|3124.6|3123.45|3122.85|1425
1592858400000|2020-06-22 20:40:00|3123.7|3123.1|3125.2|3124.6|3125.7|3125.1|3123.45|3122.85|1064
1592858700000|2020-06-22 20:45:00|3125.45|3124.85|3123.45|3122.85|3125.95|3125.35|3123.45|3122.85|1204
1592859000000|2020-06-22 20:50:00|3123.7|3123.1|3124.7|3124.1|3124.7|3124.1|3122.95|3122.35|782
1592859300000|2020-06-22 20:55:00|3124.45|3123.85|3122.64|3121.14|3124.7|3124.1|3121.95|3121.14|1554
1592859600000|2020-06-22 21:00:00|3122.83|3121.33|3122.75|3121.25|3123.45|3121.95|3122.57|3121.07|0
1592859900000|2020-06-22 21:05:00|3122.72|3121.22|3122.61|3121.11|3122.83|3121.33|3122.5|3121|0
1592860200000|2020-06-22 21:10:00|3122.79|3121.29|3122.79|3121.29|3122.86|3121.36|3122.79|3121.29|0
1592860500000|2020-06-22 21:15:00|3122.83|3121.33|3122.75|3121.25|3122.97|3121.47|3122.64|3121.14|0
1592860800000|2020-06-22 21:20:00|3122.86|3121.36|3123.34|3121.84|3123.34|3121.84|3122.79|3121.29|0
1592861100000|2020-06-22 21:25:00|3123.3|3121.8|3123.15|3121.65|3123.34|3121.84|3122.86|3121.36|0
1592861400000|2020-06-22 21:30:00|3122.97|3121.47|3122.94|3121.44|3123.01|3121.51|3122.9|3121.4|0
1592861700000|2020-06-22 21:35:00|3122.97|3121.47|3123.59|3122.09|3123.66|3122.16|3122.97|3121.47|0
1592862000000|2020-06-22 21:40:00|3123.52|3122.02|3123.23|3121.73|3123.52|3122.02|3123.08|3121.58|0
1592862300000|2020-06-22 21:45:00|3123.26|3121.76|3123.48|3121.98|3123.48|3121.98|3123.23|3121.73|0
1592862600000|2020-06-22 21:50:00|3123.45|3121.95|3123.52|3122.02|3123.52|3122.02|3123.05|3121.55|0
1592862900000|2020-06-22 21:55:00|3123.45|3121.95|3123.3|3121.8|3123.52|3122.02|3123.12|3121.62|0
1592863200000|2020-06-22 22:00:00|3123.45|3122.85|3126.33|3125.73|3126.33|3125.73|3122.7|3122.1|2203
1592863500000|2020-06-22 22:05:00|3126.58|3125.98|3126.08|3125.48|3127.58|3126.98|3123.33|3122.73|1868
1592863800000|2020-06-22 22:10:00|3125.83|3125.23|3125.58|3124.98|3126.33|3125.73|3123.83|3123.23|1036
1592864100000|2020-06-22 22:15:00|3125.83|3125.23|3124.58|3123.98|3126.08|3125.48|3124.33|3123.73|376
1592864400000|2020-06-22 22:20:00|3124.33|3123.73|3126.08|3125.48|3126.33|3125.73|3124.33|3123.73|644
1592864700000|2020-06-22 22:25:00|3125.83|3125.23|3126.33|3125.73|3126.33|3125.73|3125.58|3124.98|424
1592865000000|2020-06-22 22:30:00|3127.33|3126.73|3121.58|3120.98|3127.58|3126.98|3120.08|3119.48|2330
1592865300000|2020-06-22 22:35:00|3122.08|3121.48|3122.83|3122.23|3123.58|3122.98|3121.33|3120.73|1012
1592865600000|2020-06-22 22:40:00|3122.58|3121.98|3124.33|3123.73|3124.33|3123.73|3122.08|3121.48|438
1592865900000|2020-06-22 22:45:00|3124.2|3123.6|3129.58|3128.98|3130.33|3129.73|3123.95|3123.35|2195
1592866200000|2020-06-22 22:50:00|3129.45|3128.85|3130.58|3129.98|3131.08|3130.48|3129.08|3128.48|1015
1592866500000|2020-06-22 22:55:00|3130.83|3130.23|3130.58|3129.98|3131.33|3130.73|3130.33|3129.73|755
1592866800000|2020-06-22 23:00:00|3130.33|3129.73|3129.83|3129.23|3131.08|3130.48|3129.83|3129.23|538
1592867100000|2020-06-22 23:05:00|3129.7|3129.1|3132.83|3132.23|3133.33|3132.73|3129.7|3129.1|1203
1592867400000|2020-06-22 23:10:00|3133.08|3132.48|3131.83|3131.23|3133.58|3132.98|3131.58|3130.98|1621
1592867700000|2020-06-22 23:15:00|3131.58|3130.98|3133.08|3132.48|3133.33|3132.73|3131.58|3130.98|553
1592868000000|2020-06-22 23:20:00|3132.83|3132.23|3135.7|3135.1|3136.58|3135.98|3132.83|3132.23|1948
1592868300000|2020-06-22 23:25:00|3135.58|3134.98|3134.58|3133.98|3135.83|3135.23|3134.33|3133.73|877
1592868600000|2020-06-22 23:30:00|3134.33|3133.73|3136.33|3135.73|3136.33|3135.73|3134.33|3133.73|817
1592868900000|2020-06-22 23:35:00|3136.58|3135.98|3136.83|3136.23|3136.83|3136.23|3135.58|3134.98|1014
1592869200000|2020-06-22 23:40:00|3136.7|3136.1|3135.83|3135.23|3137.33|3136.73|3135.33|3134.73|915
1592869500000|2020-06-22 23:45:00|3135.58|3134.98|3134.83|3134.23|3135.83|3135.23|3134.08|3133.48|956
1592869800000|2020-06-22 23:50:00|3134.95|3134.35|3135.08|3134.48|3136.33|3135.73|3134.58|3133.98|666
1592870100000|2020-06-22 23:55:00|3135.2|3134.6|3134.33|3133.73|3135.45|3134.85|3134.33|3133.73|719
1592870400000|2020-06-23 00:00:00|3134.08|3133.48|3133.33|3132.73|3134.33|3133.73|3131.83|3131.23|2170
1592870700000|2020-06-23 00:05:00|3133.45|3132.85|3132.33|3131.73|3133.58|3132.98|3131.83|3131.23|1030
1592871000000|2020-06-23 00:10:00|3132.58|3131.98|3132.83|3132.23|3133.33|3132.73|3132.08|3131.48|800
1592871300000|2020-06-23 00:15:00|3133.08|3132.48|3133.58|3132.98|3133.83|3133.23|3132.08|3131.48|767
1592871600000|2020-06-23 00:20:00|3133.33|3132.73|3131.33|3130.73|3133.58|3132.98|3130.33|3129.73|1349
1592871900000|2020-06-23 00:25:00|3131.45|3130.85|3132.58|3131.98|3133.08|3132.48|3131.08|3130.48|685
1592872200000|2020-06-23 00:30:00|3132.83|3132.23|3131.33|3130.73|3132.83|3132.23|3131.08|3130.48|726
1592872500000|2020-06-23 00:35:00|3131.2|3130.6|3129.33|3128.73|3131.33|3130.73|3128.83|3128.23|1331
1592872800000|2020-06-23 00:40:00|3129.2|3128.6|3131.83|3131.23|3132.2|3131.6|3128.83|3128.23|1359
1592873100000|2020-06-23 00:45:00|3132.08|3131.48|3132.83|3132.23|3133.33|3132.73|3131.33|3130.73|1162
1592873400000|2020-06-23 00:50:00|3133.08|3132.48|3132.7|3132.1|3133.45|3132.85|3131.83|3131.23|816
1592873700000|2020-06-23 00:55:00|3132.83|3132.23|3132.08|3131.48|3133.08|3132.48|3131.08|3130.48|745
1592874000000|2020-06-23 01:00:00|3131.83|3131.23|3131.7|3131.1|3133.08|3132.48|3131.08|3130.48|760
1592874300000|2020-06-23 01:05:00|3131.83|3131.23|3126.33|3125.73|3132.08|3131.48|3125.33|3124.73|2686
1592874600000|2020-06-23 01:10:00|3126.2|3125.6|3112.33|3111.73|3126.58|3125.98|3112.08|3111.48|11706
1592874900000|2020-06-23 01:15:00|3112.08|3111.48|3101.08|3100.48|3112.08|3111.48|3092.08|3091.48|19039
1592875200000|2020-06-23 01:20:00|3101.2|3100.6|3084.08|3083.48|3101.2|3100.6|3082.08|3081.48|16584
1592875500000|2020-06-23 01:25:00|3083.83|3083.23|3078.58|3077.98|3094.33|3093.73|3072.83|3072.23|16121
1592875800000|2020-06-23 01:30:00|3078.45|3077.85|3090.33|3089.73|3094.08|3093.48|3075.95|3075.35|12907
1592876100000|2020-06-23 01:35:00|3090.45|3089.85|3076.08|3075.48|3091.33|3090.73|3074.7|3074.1|7554
1592876400000|2020-06-23 01:40:00|3076.33|3075.73|3079.58|3078.98|3082.7|3082.1|3075.45|3074.85|8356
1592876700000|2020-06-23 01:45:00|3079.33|3078.73|3087.95|3087.35|3090.2|3089.6|3076.08|3075.48|10198
1592877000000|2020-06-23 01:50:00|3088.08|3087.48|3101.83|3101.23|3109.08|3108.48|3086.2|3085.6|14175
1592877300000|2020-06-23 01:55:00|3102.58|3101.98|3122.2|3121.6|3122.58|3121.98|3093.83|3093.23|15729
1592877600000|2020-06-23 02:00:00|3122.58|3121.98|3113.83|3113.23|3127.58|3126.98|3113.45|3112.85|15729
1592877900000|2020-06-23 02:05:00|3114.08|3113.48|3121.08|3120.48|3121.58|3120.98|3111.58|3110.98|9452
1592878200000|2020-06-23 02:10:00|3121.33|3120.73|3116.08|3115.48|3121.83|3121.23|3114.33|3113.73|5011
1592878500000|2020-06-23 02:15:00|3116.33|3115.73|3119.33|3118.73|3119.83|3119.23|3114.83|3114.23|3696
1592878800000|2020-06-23 02:20:00|3119.58|3118.98|3129.33|3128.73|3129.58|3128.98|3116.33|3115.73|7556
1592879100000|2020-06-23 02:25:00|3129.45|3128.85|3125.33|3124.73|3129.58|3128.98|3122.83|3122.23|4896
1592879400000|2020-06-23 02:30:00|3125.58|3124.98|3128.33|3127.73|3132.58|3131.98|3125.2|3124.6|4511
1592879700000|2020-06-23 02:35:00|3128.58|3127.98|3127.45|3126.85|3130.83|3130.23|3127.08|3126.48|1837
1592880000000|2020-06-23 02:40:00|3127.58|3126.98|3122.83|3122.23|3127.83|3127.23|3121.08|3120.48|3077
1592880300000|2020-06-23 02:45:00|3122.7|3122.1|3123.7|3123.1|3124.58|3123.98|3121.95|3121.35|1333
1592880600000|2020-06-23 02:50:00|3123.58|3122.98|3121.58|3120.98|3124.58|3123.98|3119.33|3118.73|2082
1592880900000|2020-06-23 02:55:00|3121.83|3121.23|3123.83|3123.23|3125.58|3124.98|3121.33|3120.73|1488
1592881200000|2020-06-23 03:00:00|3123.7|3123.1|3125.33|3124.73|3125.58|3124.98|3120.83|3120.23|1666
1592881500000|2020-06-23 03:05:00|3125.45|3124.85|3126.83|3126.23|3127.58|3126.98|3123.33|3122.73|1437
1592881800000|2020-06-23 03:10:00|3127.08|3126.48|3125.83|3125.23|3127.08|3126.48|3124.95|3124.35|722
1592882100000|2020-06-23 03:15:00|3125.95|3125.35|3125.33|3124.73|3127.58|3126.98|3124.95|3124.35|976
1592882400000|2020-06-23 03:20:00|3125.58|3124.98|3123.58|3122.98|3125.83|3125.23|3122.08|3121.48|1188
1592882700000|2020-06-23 03:25:00|3123.7|3123.1|3122.83|3122.23|3124.58|3123.98|3122.33|3121.73|651
1592883000000|2020-06-23 03:30:00|3123.33|3122.73|3122.45|3121.85|3124.08|3123.48|3122.08|3121.48|892
1592883300000|2020-06-23 03:35:00|3122.33|3121.73|3120.58|3119.98|3122.58|3121.98|3120.33|3119.73|1179
1592883600000|2020-06-23 03:40:00|3120.7|3120.1|3119.45|3118.85|3121.08|3120.48|3118.58|3117.98|1245
1592883900000|2020-06-23 03:45:00|3119.33|3118.73|3122.08|3121.48|3123.2|3122.6|3119.33|3118.73|1219
1592884200000|2020-06-23 03:50:00|3121.95|3121.35|3123.58|3122.98|3124.08|3123.48|3121.83|3121.23|720
1592884500000|2020-06-23 03:55:00|3123.7|3123.1|3122.33|3121.73|3123.83|3123.23|3122.08|3121.48|408
1592884800000|2020-06-23 04:00:00|3122.08|3121.48|3122.83|3122.23|3124.33|3123.73|3120.33|3119.73|769
1592885100000|2020-06-23 04:05:00|3122.58|3121.98|3125.58|3124.98|3125.83|3125.23|3122.58|3121.98|775
1592885400000|2020-06-23 04:10:00|3125.83|3125.23|3125.33|3124.73|3126.33|3125.73|3125.08|3124.48|579
1592885700000|2020-06-23 04:15:00|3125.45|3124.85|3124.7|3124.1|3127.33|3126.73|3124.08|3123.48|896
1592886000000|2020-06-23 04:20:00|3124.83|3124.23|3126.08|3125.48|3126.7|3126.1|3124.2|3123.6|463
1592886300000|2020-06-23 04:25:00|3126.2|3125.6|3125.58|3124.98|3127.08|3126.48|3124.83|3124.23|451
1592886600000|2020-06-23 04:30:00|3125.7|3125.1|3127.08|3126.48|3127.83|3127.23|3124.83|3124.23|873
1592886900000|2020-06-23 04:35:00|3127.58|3126.98|3126.45|3125.85|3127.58|3126.98|3125.33|3124.73|591
1592887200000|2020-06-23 04:40:00|3126.33|3125.73|3124.58|3123.98|3126.33|3125.73|3124.33|3123.73|446
1592887500000|2020-06-23 04:45:00|3124.45|3123.85|3125.33|3124.73|3126.08|3125.48|3123.83|3123.23|524
1592887800000|2020-06-23 04:50:00|3125.08|3124.48|3123.45|3122.85|3125.08|3124.48|3122.95|3122.35|444
1592888100000|2020-06-23 04:55:00|3123.58|3122.98|3123.08|3122.48|3124.83|3124.23|3122.83|3122.23|423
1592888400000|2020-06-23 05:00:00|3122.83|3122.23|3125.83|3125.23|3126.33|3125.73|3122.83|3122.23|817
1592888700000|2020-06-23 05:05:00|3126.08|3125.48|3126.08|3125.48|3126.33|3125.73|3125.33|3124.73|447
1592889000000|2020-06-23 05:10:00|3126.33|3125.73|3124.33|3123.73|3126.58|3125.98|3123.33|3122.73|684
1592889300000|2020-06-23 05:15:00|3124.58|3123.98|3122.83|3122.23|3124.83|3124.23|3122.58|3121.98|441
1592889600000|2020-06-23 05:20:00|3123.08|3122.48|3123.08|3122.48|3124.33|3123.73|3122.83|3122.23|438
1592889900000|2020-06-23 05:25:00|3122.95|3122.35|3122.33|3121.73|3124.58|3123.98|3121.58|3120.98|519
1592890200000|2020-06-23 05:30:00|3122.45|3121.85|3124.33|3123.73|3125.45|3124.85|3122.33|3121.73|599
1592890500000|2020-06-23 05:35:00|3124.58|3123.98|3123.58|3122.98|3124.83|3124.23|3122.83|3122.23|404
1592890800000|2020-06-23 05:40:00|3123.7|3123.1|3116.58|3115.98|3124.08|3123.48|3115.33|3114.73|1484
1592891100000|2020-06-23 05:45:00|3116.45|3115.85|3117.33|3116.73|3117.58|3116.98|3114.83|3114.23|1638
1592891400000|2020-06-23 05:50:00|3117.08|3116.48|3117.08|3116.48|3117.58|3116.98|3115.33|3114.73|971
1592891700000|2020-06-23 05:55:00|3116.83|3116.23|3115.33|3114.73|3117.08|3116.48|3114.83|3114.23|814
1592892000000|2020-06-23 06:00:00|3115.58|3114.98|3115.83|3115.23|3118.58|3117.98|3112.83|3112.23|2849
1592892300000|2020-06-23 06:05:00|3115.58|3114.98|3122.83|3122.23|3125.33|3124.73|3115.58|3114.98|3253
1592892600000|2020-06-23 06:10:00|3122.33|3121.73|3122.33|3121.73|3124.33|3123.73|3122.08|3121.48|1713
1592892900000|2020-06-23 06:15:00|3122.08|3121.48|3124.08|3123.48|3125.08|3124.48|3122.08|3121.48|1313
1592893200000|2020-06-23 06:20:00|3124.33|3123.73|3125.08|3124.48|3125.58|3124.98|3123.33|3122.73|847
1592893500000|2020-06-23 06:25:00|3124.83|3124.23|3123.08|3122.48|3125.08|3124.48|3122.58|3121.98|776
1592893800000|2020-06-23 06:30:00|3122.83|3122.23|3126.08|3125.48|3126.58|3125.98|3120.58|3119.98|1513
1592894100000|2020-06-23 06:35:00|3125.83|3125.23|3124.95|3124.35|3126.58|3125.98|3124.83|3124.23|786
1592894400000|2020-06-23 06:40:00|3125.08|3124.48|3126.08|3125.48|3126.08|3125.48|3123.33|3122.73|878
1592894700000|2020-06-23 06:45:00|3125.83|3125.23|3128.08|3127.48|3129.33|3128.73|3125.83|3125.23|2616
1592895000000|2020-06-23 06:50:00|3127.83|3127.23|3127.33|3126.73|3128.58|3127.98|3126.83|3126.23|850
1592895300000|2020-06-23 06:55:00|3127.58|3126.98|3128.33|3127.73|3129.83|3129.23|3127.33|3126.73|1151
1592895600000|2020-06-23 07:00:00|3128.08|3127.48|3125.08|3124.48|3128.58|3127.98|3124.58|3123.98|2830
1592895900000|2020-06-23 07:05:00|3124.83|3124.23|3127.58|3126.98|3127.83|3127.23|3122.83|3122.23|1965
1592896200000|2020-06-23 07:10:00|3127.45|3126.85|3129.08|3128.48|3129.33|3128.73|3125.83|3125.23|1358
1592896500000|2020-06-23 07:15:00|3130.33|3129.73|3137.83|3137.23|3141.33|3140.73|3130.33|3129.73|9125
1592896800000|2020-06-23 07:20:00|3137.7|3137.1|3136.33|3135.73|3139.08|3138.48|3135.33|3134.73|3154
1592897100000|2020-06-23 07:25:00|3135.83|3135.23|3139.33|3138.73|3139.83|3139.23|3135.08|3134.48|2016
1592897400000|2020-06-23 07:30:00|3139.58|3138.98|3139.58|3138.98|3141.33|3140.73|3136.58|3135.98|3930
1592897700000|2020-06-23 07:35:00|3139.45|3138.85|3137.33|3136.73|3140.08|3139.48|3137.08|3136.48|1580
1592898000000|2020-06-23 07:40:00|3137.45|3136.85|3140.08|3139.48|3140.83|3140.23|3136.95|3136.35|2117
1592898300000|2020-06-23 07:45:00|3139.83|3139.23|3139.08|3138.48|3140.08|3139.48|3136.83|3136.23|1547
1592898600000|2020-06-23 07:50:00|3138.83|3138.23|3140.83|3140.23|3141.58|3140.98|3137.58|3136.98|2013
1592898900000|2020-06-23 07:55:00|3141.08|3140.48|3145.33|3144.73|3145.33|3144.73|3141.08|3140.48|3448
1592899200000|2020-06-23 08:00:00|3145.08|3144.48|3143.58|3142.98|3145.83|3145.23|3142.58|3141.98|4145
1592899500000|2020-06-23 08:05:00|3144.2|3143.6|3144.83|3144.23|3146.58|3145.98|3143.33|3142.73|4478
1592899800000|2020-06-23 08:10:00|3144.58|3143.98|3141.83|3141.23|3146.33|3145.73|3140.83|3140.23|3181
1592900100000|2020-06-23 08:15:00|3142.08|3141.48|3141.83|3141.23|3143.58|3142.98|3140.83|3140.23|2355
1592900400000|2020-06-23 08:20:00|3142.08|3141.48|3140.33|3139.73|3142.58|3141.98|3139.83|3139.23|1129
1592900700000|2020-06-23 08:25:00|3140.58|3139.98|3143.33|3142.73|3144.33|3143.73|3140.58|3139.98|1459
1592901000000|2020-06-23 08:30:00|3144.08|3143.48|3142.08|3141.48|3144.58|3143.98|3141.08|3140.48|2164
1592901300000|2020-06-23 08:35:00|3142.33|3141.73|3140.83|3140.23|3142.83|3142.23|3139.83|3139.23|1871
1592901600000|2020-06-23 08:40:00|3140.95|3140.35|3143.33|3142.73|3143.83|3143.23|3140.58|3139.98|2350
1592901900000|2020-06-23 08:45:00|3143.08|3142.48|3139.33|3138.73|3143.33|3142.73|3138.83|3138.23|1081
1592902200000|2020-06-23 08:50:00|3139.7|3139.1|3140.83|3140.23|3141.83|3141.23|3138.58|3137.98|2020
1592902500000|2020-06-23 08:55:00|3140.58|3139.98|3139.08|3138.48|3141.08|3140.48|3138.58|3137.98|1938
1592902800000|2020-06-23 09:00:00|3138.95|3138.35|3139.33|3138.73|3139.58|3138.98|3137.58|3136.98|1634
1592903100000|2020-06-23 09:05:00|3139.58|3138.98|3138.83|3138.23|3140.58|3139.98|3138.08|3137.48|1744
1592903400000|2020-06-23 09:10:00|3138.95|3138.35|3137.83|3137.23|3140.08|3139.48|3137.45|3136.85|1079
1592903700000|2020-06-23 09:15:00|3137.58|3136.98|3138.33|3137.73|3139.33|3138.73|3137.58|3136.98|874
1592904000000|2020-06-23 09:20:00|3138.08|3137.48|3139.45|3138.85|3140.08|3139.48|3138.08|3137.48|814
1592904300000|2020-06-23 09:25:00|3139.33|3138.73|3140.33|3139.73|3141.08|3140.48|3138.33|3137.73|731
1592904600000|2020-06-23 09:30:00|3140.45|3139.85|3142.83|3142.23|3143.08|3142.48|3140.08|3139.48|1183
1592904900000|2020-06-23 09:35:00|3142.7|3142.1|3144.58|3143.98|3145.58|3144.98|3142.33|3141.73|3168
1592905200000|2020-06-23 09:40:00|3144.45|3143.85|3146.45|3145.85|3146.58|3145.98|3144.33|3143.73|1410
1592905500000|2020-06-23 09:45:00|3146.58|3145.98|3146.08|3145.48|3146.58|3145.98|3144.58|3143.98|1253
1592905800000|2020-06-23 09:50:00|3145.83|3145.23|3144.58|3143.98|3146.08|3145.48|3144.58|3143.98|1527
1592906100000|2020-06-23 09:55:00|3144.83|3144.23|3143.83|3143.23|3144.83|3144.23|3142.83|3142.23|1683
1592906400000|2020-06-23 10:00:00|3143.58|3142.98|3143.83|3143.23|3144.33|3143.73|3142.33|3141.73|1549
1592906700000|2020-06-23 10:05:00|3144.08|3143.48|3145.58|3144.98|3147.08|3146.48|3143.33|3142.73|2936
1592907000000|2020-06-23 10:10:00|3145.7|3145.1|3149.33|3148.73|3149.83|3149.23|3144.83|3144.23|2910
1592907300000|2020-06-23 10:15:00|3149.58|3148.98|3149.58|3148.98|3150.83|3150.23|3148.33|3147.73|3226
1592907600000|2020-06-23 10:20:00|3149.45|3148.85|3148.08|3147.48|3150.08|3149.48|3147.83|3147.23|1276
1592907900000|2020-06-23 10:25:00|3147.83|3147.23|3148.58|3147.98|3149.83|3149.23|3147.58|3146.98|2533
1592908200000|2020-06-23 10:30:00|3148.7|3148.1|3147.58|3146.98|3149.08|3148.48|3146.58|3145.98|2561
1592908500000|2020-06-23 10:35:00|3147.33|3146.73|3147.58|3146.98|3147.83|3147.23|3146.83|3146.23|1347
1592908800000|2020-06-23 10:40:00|3147.7|3147.1|3146.58|3145.98|3147.83|3147.23|3146.08|3145.48|989
1592909100000|2020-06-23 10:45:00|3146.83|3146.23|3147.08|3146.48|3147.83|3147.23|3145.83|3145.23|1338
1592909400000|2020-06-23 10:50:00|3146.58|3145.98|3148.83|3148.23|3149.58|3148.98|3144.58|3143.98|2711
1592909700000|2020-06-23 10:55:00|3148.58|3147.98|3147.33|3146.73|3148.58|3147.98|3146.33|3145.73|976
1592910000000|2020-06-23 11:00:00|3146.83|3146.23|3143.83|3143.23|3146.83|3146.23|3143.33|3142.73|2021
1592910300000|2020-06-23 11:05:00|3143.58|3142.98|3143.58|3142.98|3144.33|3143.73|3143.08|3142.48|865
1592910600000|2020-06-23 11:10:00|3143.33|3142.73|3144.08|3143.48|3144.83|3144.23|3143.08|3142.48|1015
1592910900000|2020-06-23 11:15:00|3144.33|3143.73|3147.33|3146.73|3147.58|3146.98|3144.33|3143.73|1344
1592911200000|2020-06-23 11:20:00|3147.58|3146.98|3148.83|3148.23|3148.83|3148.23|3147.33|3146.73|1448
1592911500000|2020-06-23 11:25:00|3149.08|3148.48|3148.33|3147.73|3149.58|3148.98|3147.83|3147.23|1915
1592911800000|2020-06-23 11:30:00|3148.58|3147.98|3148.83|3148.23|3149.08|3148.48|3148.08|3147.48|1823
1592912100000|2020-06-23 11:35:00|3148.95|3148.35|3150.33|3149.73|3150.33|3149.73|3148.58|3147.98|2546
1592912400000|2020-06-23 11:40:00|3150.08|3149.48|3149.58|3148.98|3150.33|3149.73|3149.08|3148.48|1250
1592912700000|2020-06-23 11:45:00|3149.83|3149.23|3149.08|3148.48|3149.83|3149.23|3148.58|3147.98|1041
1592913000000|2020-06-23 11:50:00|3148.83|3148.23|3148.83|3148.23|3149.33|3148.73|3147.33|3146.73|1947
1592913300000|2020-06-23 11:55:00|3148.7|3148.1|3149.08|3148.48|3149.33|3148.73|3148.08|3147.48|1486
1592913600000|2020-06-23 12:00:00|3148.83|3148.23|3149.08|3148.48|3149.08|3148.48|3148.08|3147.48|1433
1592913900000|2020-06-23 12:05:00|3148.83|3148.23|3153.83|3153.23|3153.83|3153.23|3148.33|3147.73|4835
1592914200000|2020-06-23 12:10:00|3154.33|3153.73|3156.33|3155.73|3156.58|3155.98|3153.08|3152.48|5759
1592914500000|2020-06-23 12:15:00|3156.2|3155.6|3156.08|3155.48|3157.33|3156.73|3155.33|3154.73|4013
1592914800000|2020-06-23 12:20:00|3155.83|3155.23|3156.08|3155.48|3156.58|3155.98|3155.33|3154.73|2174
1592915100000|2020-06-23 12:25:00|3155.83|3155.23|3156.08|3155.48|3156.83|3156.23|3155.83|3155.23|1809
1592915400000|2020-06-23 12:30:00|3155.83|3155.23|3155.08|3154.48|3156.08|3155.48|3154.33|3153.73|3225
1592915700000|2020-06-23 12:35:00|3154.83|3154.23|3156.08|3155.48|3156.58|3155.98|3154.83|3154.23|2959
1592916000000|2020-06-23 12:40:00|3155.83|3155.23|3155.33|3154.73|3156.58|3155.98|3154.83|3154.23|2494
1592916300000|2020-06-23 12:45:00|3155.2|3154.6|3153.33|3152.73|3155.33|3154.73|3152.83|3152.23|3193
1592916600000|2020-06-23 12:50:00|3153.58|3152.98|3154.83|3154.23|3154.83|3154.23|3153.33|3152.73|2541
1592916900000|2020-06-23 12:55:00|3154.58|3153.98|3153.58|3152.98|3154.58|3153.98|3153.33|3152.73|1996
1592917200000|2020-06-23 13:00:00|3154.08|3153.48|3153.83|3153.23|3154.83|3154.23|3153.33|3152.73|2803
1592917500000|2020-06-23 13:05:00|3153.58|3152.98|3151.58|3150.98|3154.33|3153.73|3150.83|3150.23|3337
1592917800000|2020-06-23 13:10:00|3151.33|3150.73|3149.33|3148.73|3151.58|3150.98|3149.08|3148.48|4144
1592918100000|2020-06-23 13:15:00|3149.58|3148.98|3146.58|3145.98|3150.33|3149.73|3146.33|3145.73|5956
1592918400000|2020-06-23 13:20:00|3146.33|3145.73|3145.58|3144.98|3146.58|3145.98|3145.33|3144.73|5170
1592918700000|2020-06-23 13:25:00|3145.33|3144.73|3145.83|3145.23|3146.83|3146.23|3145.33|3144.73|4541
1592919000000|2020-06-23 13:30:00|3145.73|3145.33|3142.23|3141.83|3146.73|3146.33|3140.48|3140.08|34655
1592919300000|2020-06-23 13:35:00|3141.98|3141.58|3146.98|3146.58|3147.73|3147.33|3140.48|3140.08|20159
1592919600000|2020-06-23 13:40:00|3147.48|3147.08|3148.73|3148.33|3149.48|3149.08|3146.48|3146.08|15596
1592919900000|2020-06-23 13:45:00|3147.1|3146.7|3143.48|3143.08|3148.73|3148.33|3142.98|3142.58|20880
1592920200000|2020-06-23 13:50:00|3143.23|3142.83|3139.23|3138.83|3144.98|3144.58|3138.23|3137.83|23532
1592920500000|2020-06-23 13:55:00|3139.48|3139.08|3140.98|3140.58|3142.23|3141.83|3137.48|3137.08|13928
1592920800000|2020-06-23 14:00:00|3140.73|3140.33|3138.98|3138.58|3144.23|3143.83|3136.73|3136.33|21867
1592921100000|2020-06-23 14:05:00|3138.73|3138.33|3139.98|3139.58|3141.73|3141.33|3134.23|3133.83|25905
1592921400000|2020-06-23 14:10:00|3139.48|3139.08|3141.48|3141.08|3142.48|3142.08|3137.98|3137.58|14964
1592921700000|2020-06-23 14:15:00|3141.73|3141.33|3143.98|3143.58|3144.98|3144.58|3140.98|3140.58|16708
1592922000000|2020-06-23 14:20:00|3144.23|3143.83|3144.23|3143.83|3145.73|3145.33|3140.48|3140.08|19806
1592922300000|2020-06-23 14:25:00|3144.48|3144.08|3146.73|3146.33|3146.73|3146.33|3144.23|3143.83|11564
1592922600000|2020-06-23 14:30:00|3146.48|3146.08|3144.73|3144.33|3147.48|3147.08|3144.48|3144.08|12967
1592922900000|2020-06-23 14:35:00|3144.98|3144.58|3143.98|3143.58|3145.48|3145.08|3141.73|3141.33|12185
1592923200000|2020-06-23 14:40:00|3143.73|3143.33|3139.98|3139.58|3147.23|3146.83|3139.48|3139.08|20832
1592923500000|2020-06-23 14:45:00|3140.23|3139.83|3136.48|3136.08|3140.98|3140.58|3132.48|3132.08|27777
1592923800000|2020-06-23 14:50:00|3136.23|3135.83|3138.98|3138.58|3139.23|3138.83|3135.23|3134.83|12061
1592924100000|2020-06-23 14:55:00|3138.73|3138.33|3138.98|3138.58|3139.48|3139.08|3137.23|3136.83|8335
1592924400000|2020-06-23 15:00:00|3138.73|3138.33|3143.48|3143.08|3144.48|3144.08|3134.98|3134.58|15892
1592924700000|2020-06-23 15:05:00|3143.35|3142.95|3144.73|3144.33|3144.73|3144.33|3142.98|3142.58|8462
1592925000000|2020-06-23 15:10:00|3144.48|3144.08|3143.73|3143.33|3145.23|3144.83|3143.23|3142.83|7425
1592925300000|2020-06-23 15:15:00|3143.48|3143.08|3145.73|3145.33|3146.73|3146.33|3143.23|3142.83|11597
1592925600000|2020-06-23 15:20:00|3145.85|3145.45|3152.73|3152.33|3152.98|3152.58|3144.98|3144.58|20869
1592925900000|2020-06-23 15:25:00|3152.98|3152.58|3150.96|3150.56|3152.98|3152.58|3150.07|3149.67|13706
1592926200000|2020-06-23 15:30:00|3150.71|3150.31|3149.54|3149.14|3151.04|3150.64|3149.04|3148.64|8772
1592926500000|2020-06-23 15:35:00|3149.79|3149.39|3148.79|3148.39|3149.79|3149.39|3147.79|3147.39|8393
1592926800000|2020-06-23 15:40:00|3148.54|3148.14|3148.54|3148.14|3149.79|3149.39|3147.54|3147.14|6855
1592927100000|2020-06-23 15:45:00|3148.66|3148.26|3147.29|3146.89|3149.04|3148.64|3146.79|3146.39|7496
1592927400000|2020-06-23 15:50:00|3147.54|3147.14|3144.16|3143.76|3147.79|3147.39|3142.29|3141.89|13084
1592927700000|2020-06-23 15:55:00|3144.29|3143.89|3148.79|3148.39|3148.79|3148.39|3144.04|3143.64|8160
1592928000000|2020-06-23 16:00:00|3149.04|3148.64|3149.54|3149.14|3150.29|3149.89|3148.79|3148.39|7324
1592928300000|2020-06-23 16:05:00|3149.29|3148.89|3147.79|3147.39|3150.29|3149.89|3147.54|3147.14|6219
1592928600000|2020-06-23 16:10:00|3148.04|3147.64|3147.54|3147.14|3149.79|3149.39|3146.79|3146.39|8042
1592928900000|2020-06-23 16:15:00|3147.79|3147.39|3148.04|3147.64|3150.04|3149.64|3146.04|3145.64|7104
1592929200000|2020-06-23 16:20:00|3147.79|3147.39|3150.29|3149.89|3151.29|3150.89|3145.04|3144.64|10812
1592929500000|2020-06-23 16:25:00|3150.04|3149.64|3148.29|3147.89|3150.29|3149.89|3147.04|3146.64|9790
1592929800000|2020-06-23 16:30:00|3148.04|3147.64|3147.79|3147.39|3149.54|3149.14|3147.04|3146.64|6363
1592930100000|2020-06-23 16:35:00|3147.54|3147.14|3147.29|3146.89|3148.54|3148.14|3144.79|3144.39|10032
1592930400000|2020-06-23 16:40:00|3147.41|3147.01|3145.91|3145.51|3147.91|3147.51|3145.41|3145.01|4276
1592930700000|2020-06-23 16:45:00|3146.16|3145.76|3148.16|3147.76|3148.41|3148.01|3145.16|3144.76|4979
1592931000000|2020-06-23 16:50:00|3147.91|3147.51|3146.41|3146.01|3148.16|3147.76|3146.16|3145.76|3726
1592931300000|2020-06-23 16:55:00|3146.66|3146.26|3147.41|3147.01|3148.91|3148.51|3146.16|3145.76|4503
1592931600000|2020-06-23 17:00:00|3147.66|3147.26|3149.66|3149.26|3149.66|3149.26|3147.28|3146.88|4396
1592931900000|2020-06-23 17:05:00|3149.41|3149.01|3150.41|3150.01|3151.16|3150.76|3148.66|3148.26|5888
1592932200000|2020-06-23 17:10:00|3150.66|3150.26|3150.41|3150.01|3150.91|3150.51|3148.66|3148.26|3774
1592932500000|2020-06-23 17:15:00|3150.16|3149.76|3151.66|3151.26|3151.91|3151.51|3149.16|3148.76|5433
1592932800000|2020-06-23 17:20:00|3151.91|3151.51|3153.16|3152.76|3154.41|3154.01|3151.91|3151.51|10465
1592933100000|2020-06-23 17:25:00|3153.66|3153.26|3152.91|3152.51|3153.66|3153.26|3152.28|3151.88|5248
1592933400000|2020-06-23 17:30:00|3153.16|3152.76|3151.91|3151.51|3153.41|3153.01|3151.66|3151.26|4636
1592933700000|2020-06-23 17:35:00|3152.16|3151.76|3154.16|3153.76|3154.16|3153.76|3151.91|3151.51|4170
1592934000000|2020-06-23 17:40:00|3154.41|3154.01|3152.41|3152.01|3155.16|3154.76|3151.41|3151.01|7976
1592934300000|2020-06-23 17:45:00|3152.16|3151.76|3154.41|3154.01|3155.16|3154.76|3152.16|3151.76|6072
1592934600000|2020-06-23 17:50:00|3154.66|3154.26|3152.91|3152.51|3155.66|3155.26|3150.41|3150.01|26734
1592934900000|2020-06-23 17:55:00|3152.66|3152.26|3152.91|3152.51|3154.66|3154.26|3151.16|3150.76|6756
1592935200000|2020-06-23 18:00:00|3152.66|3152.26|3147.41|3147.01|3152.91|3152.51|3146.16|3145.76|15668
1592935500000|2020-06-23 18:05:00|3147.16|3146.76|3147.41|3147.01|3148.16|3147.76|3144.91|3144.51|8882
1592935800000|2020-06-23 18:10:00|3147.91|3147.51|3145.91|3145.51|3148.16|3147.76|3144.91|3144.51|6195
1592936100000|2020-06-23 18:15:00|3145.66|3145.26|3147.16|3146.76|3147.91|3147.51|3145.66|3145.26|5238
1592936400000|2020-06-23 18:20:00|3147.41|3147.01|3149.41|3149.01|3149.91|3149.51|3147.41|3147.01|6242
1592936700000|2020-06-23 18:25:00|3149.66|3149.26|3149.41|3149.01|3150.41|3150.01|3148.66|3148.26|4835
1592937000000|2020-06-23 18:30:00|3149.66|3149.26|3150.16|3149.76|3150.41|3150.01|3148.66|3148.26|5364
1592937300000|2020-06-23 18:35:00|3150.41|3150.01|3150.41|3150.01|3151.91|3151.51|3149.66|3149.26|5965
1592937600000|2020-06-23 18:40:00|3150.16|3149.76|3148.66|3148.26|3150.91|3150.51|3146.91|3146.51|6922
1592937900000|2020-06-23 18:45:00|3148.91|3148.51|3143.66|3143.26|3148.91|3148.51|3142.41|3142.01|11325
1592938200000|2020-06-23 18:50:00|3143.91|3143.51|3145.41|3145.01|3145.66|3145.26|3142.16|3141.76|9232
1592938500000|2020-06-23 18:55:00|3145.66|3145.26|3144.41|3144.01|3146.91|3146.51|3143.91|3143.51|8863
1592938800000|2020-06-23 19:00:00|3144.66|3144.26|3141.91|3141.51|3144.91|3144.51|3139.66|3139.26|17448
1592939100000|2020-06-23 19:05:00|3142.16|3141.76|3142.91|3142.51|3144.16|3143.76|3140.66|3140.26|8596
1592939400000|2020-06-23 19:10:00|3143.16|3142.76|3144.41|3144.01|3144.66|3144.26|3140.16|3139.76|9423
1592939700000|2020-06-23 19:15:00|3144.16|3143.76|3145.16|3144.76|3146.66|3146.26|3143.41|3143.01|10105
1592940000000|2020-06-23 19:20:00|3145.08|3144.68|3140.83|3140.43|3145.33|3144.93|3139.83|3139.43|13517
1592940300000|2020-06-23 19:25:00|3141.08|3140.68|3138.33|3137.93|3142.08|3141.68|3137.33|3136.93|15610
1592940600000|2020-06-23 19:30:00|3138.08|3137.68|3138.83|3138.43|3140.08|3139.68|3134.58|3134.18|18633
1592940900000|2020-06-23 19:35:00|3138.58|3138.18|3140.08|3139.68|3141.58|3141.18|3138.33|3137.93|10241
1592941200000|2020-06-23 19:40:00|3139.83|3139.43|3139.83|3139.43|3141.08|3140.68|3135.08|3134.68|23433
1592941500000|2020-06-23 19:45:00|3140.08|3139.68|3135.83|3135.43|3140.08|3139.68|3135.33|3134.93|16329
1592941800000|2020-06-23 19:50:00|3136.58|3136.18|3135.33|3134.93|3136.58|3136.18|3127.08|3126.68|43657
1592942100000|2020-06-23 19:55:00|3135.08|3134.68|3131.08|3130.68|3135.33|3134.93|3130.58|3130.18|63953
1592942400000|2020-06-23 20:00:00|3131.07|3130.67|3130.42|3129.82|3136.17|3135.57|3127.92|3127.32|28186
1592942700000|2020-06-23 20:05:00|3129.92|3129.32|3131.42|3130.82|3133.54|3132.94|3129.17|3128.57|7303
1592943000000|2020-06-23 20:10:00|3131.67|3131.07|3130.51|3129.01|3133.17|3132.57|3129.42|3128.82|12770
1592943300000|2020-06-23 20:15:00|3130.48|3128.98|3129.97|3128.47|3130.81|3129.31|3129.97|3128.47|27
1592943600000|2020-06-23 20:20:00|3130.12|3128.62|3130.05|3128.55|3130.23|3128.73|3129.65|3128.15|0
1592943900000|2020-06-23 20:25:00|3130.01|3128.51|3130.05|3128.55|3130.23|3128.73|3129.79|3128.29|0
1592944200000|2020-06-23 20:30:00|3128.29|3127.69|3124.29|3123.69|3128.54|3127.94|3124.04|3123.44|3748
1592944500000|2020-06-23 20:35:00|3124.54|3123.94|3124.04|3123.44|3125.29|3124.69|3123.04|3122.44|2028
1592944800000|2020-06-23 20:40:00|3123.79|3123.19|3123.79|3123.19|3124.79|3124.19|3123.54|3122.94|700
1592945100000|2020-06-23 20:45:00|3124.04|3123.44|3125.29|3124.69|3126.29|3125.69|3123.04|3122.44|1016
1592945400000|2020-06-23 20:50:00|3125.54|3124.94|3124.79|3124.19|3125.54|3124.94|3123.54|3122.94|1059
1592945700000|2020-06-23 20:55:00|3125.04|3124.44|3124.75|3123.25|3125.04|3124.44|3123.79|3123.19|1294
1592946000000|2020-06-23 21:00:00|3124.73|3123.23|3123.86|3122.36|3125.17|3123.67|3123.57|3122.07|1
1592946300000|2020-06-23 21:05:00|3123.94|3122.44|3123.9|3122.4|3124.01|3122.51|3123.9|3122.4|0
1592946600000|2020-06-23 21:10:00|3123.83|3122.33|3123.75|3122.25|3123.9|3122.4|3123.68|3122.18|0
1592946900000|2020-06-23 21:15:00|3123.68|3122.18|3124.59|3123.09|3124.66|3123.16|3123.68|3122.18|0
1592947200000|2020-06-23 21:20:00|3124.7|3123.2|3125.72|3124.22|3125.72|3124.22|3124.7|3123.2|0
1592947500000|2020-06-23 21:25:00|3125.76|3124.26|3126.09|3124.59|3126.21|3124.71|3125.76|3124.26|0
1592947800000|2020-06-23 21:30:00|3126.2|3124.7|3125.45|3123.95|3126.2|3124.7|3125.22|3123.72|0
1592948100000|2020-06-23 21:35:00|3125.38|3123.88|3125.45|3123.95|3125.45|3123.95|3125.3|3123.8|0
1592948400000|2020-06-23 21:40:00|3125.3|3123.8|3126.29|3124.79|3126.36|3124.86|3125.16|3123.66|0
1592948700000|2020-06-23 21:45:00|3126.14|3124.64|3126.12|3124.62|3126.73|3125.23|3126.03|3124.53|0
1592949000000|2020-06-23 21:50:00|3125.92|3124.42|3125.91|3124.41|3126.22|3124.72|3125.51|3124.01|0
1592949300000|2020-06-23 21:55:00|3125.94|3124.44|3125.57|3124.07|3126.02|3124.52|3124.77|3123.27|0
1592949600000|2020-06-23 22:00:00|3124.54|3123.94|3128.42|3127.82|3128.42|3127.82|3122.54|3121.94|1879
1592949900000|2020-06-23 22:05:00|3128.67|3128.07|3127.67|3127.07|3129.29|3128.69|3127.67|3127.07|892
1592950200000|2020-06-23 22:10:00|3127.79|3127.19|3125.67|3125.07|3127.92|3127.32|3125.42|3124.82|728
1592950500000|2020-06-23 22:15:00|3125.92|3125.32|3125.42|3124.82|3126.17|3125.57|3123.17|3122.57|1325
1592950800000|2020-06-23 22:20:00|3125.67|3125.07|3129.17|3128.57|3129.92|3129.32|3125.67|3125.07|1006
1592951100000|2020-06-23 22:25:00|3129.42|3128.82|3128.67|3128.07|3130.42|3129.82|3127.17|3126.57|979
1592951400000|2020-06-23 22:30:00|3129.17|3128.57|3127.17|3126.57|3129.42|3128.82|3127.17|3126.57|638
1592951700000|2020-06-23 22:35:00|3127.29|3126.69|3126.67|3126.07|3129.42|3128.82|3126.67|3126.07|737
1592952000000|2020-06-23 22:40:00|3126.92|3126.32|3126.92|3126.32|3127.92|3127.32|3126.92|3126.32|406
1592952300000|2020-06-23 22:45:00|3127.04|3126.44|3127.17|3126.57|3128.29|3127.69|3125.92|3125.32|545
1592952600000|2020-06-23 22:50:00|3127.29|3126.69|3126.17|3125.57|3127.92|3127.32|3126.04|3125.44|381
1592952900000|2020-06-23 22:55:00|3126.04|3125.44|3120.67|3120.07|3126.42|3125.82|3119.67|3119.07|2686
1592953200000|2020-06-23 23:00:00|3120.42|3119.82|3121.42|3120.82|3121.67|3121.07|3119.67|3119.07|892
1592953500000|2020-06-23 23:05:00|3122.17|3121.57|3121.92|3121.32|3123.29|3122.69|3121.04|3120.44|833
1592953800000|2020-06-23 23:10:00|3122.17|3121.57|3120.04|3119.44|3126.29|3125.69|3119.92|3119.32|1584
1592954100000|2020-06-23 23:15:00|3120.17|3119.57|3122.17|3121.57|3123.04|3122.44|3118.92|3118.32|1297
1592954400000|2020-06-23 23:20:00|3122.04|3121.44|3122.67|3122.07|3123.67|3123.07|3120.92|3120.32|609
1592954700000|2020-06-23 23:25:00|3122.79|3122.19|3123.92|3123.32|3124.17|3123.57|3120.17|3119.57|866
1592955000000|2020-06-23 23:30:00|3124.04|3123.44|3125.42|3124.82|3126.92|3126.32|3123.17|3122.57|985
1592955300000|2020-06-23 23:35:00|3125.67|3125.07|3126.67|3126.07|3126.67|3126.07|3124.92|3124.32|469
1592955600000|2020-06-23 23:40:00|3126.42|3125.82|3126.92|3126.32|3127.92|3127.32|3125.79|3125.19|674
1592955900000|2020-06-23 23:45:00|3126.67|3126.07|3125.67|3125.07|3127.92|3127.32|3125.67|3125.07|841
1592956200000|2020-06-23 23:50:00|3125.92|3125.32|3124.67|3124.07|3127.42|3126.82|3124.42|3123.82|665
1592956500000|2020-06-23 23:55:00|3124.42|3123.82|3122.92|3122.32|3124.67|3124.07|3122.42|3121.82|999
1592956800000|2020-06-24 00:00:00|3123.17|3122.57|3128.92|3128.32|3129.17|3128.57|3122.17|3121.57|2324
1592957100000|2020-06-24 00:05:00|3129.04|3128.44|3130.92|3130.32|3132.42|3131.82|3128.42|3127.82|2389
1592957400000|2020-06-24 00:10:00|3131.04|3130.44|3130.67|3130.07|3131.42|3130.82|3130.17|3129.57|792
1592957700000|2020-06-24 00:15:00|3130.79|3130.19|3131.67|3131.07|3132.17|3131.57|3129.79|3129.19|1304
1592958000000|2020-06-24 00:20:00|3131.92|3131.32|3134.42|3133.82|3134.92|3134.32|3131.67|3131.07|1882
1592958300000|2020-06-24 00:25:00|3134.54|3133.94|3132.92|3132.32|3135.17|3134.57|3132.42|3131.82|1500
1592958600000|2020-06-24 00:30:00|3133.17|3132.57|3133.92|3133.32|3134.17|3133.57|3131.17|3130.57|1051
1592958900000|2020-06-24 00:35:00|3134.17|3133.57|3134.29|3133.69|3134.42|3133.82|3133.67|3133.07|712
1592959200000|2020-06-24 00:40:00|3134.42|3133.82|3133.67|3133.07|3134.42|3133.82|3132.67|3132.07|657
1592959500000|2020-06-24 00:45:00|3133.79|3133.19|3132.92|3132.32|3134.42|3133.82|3132.42|3131.82|441
1592959800000|2020-06-24 00:50:00|3133.17|3132.57|3135.67|3135.07|3136.42|3135.82|3133.17|3132.57|1292
1592960100000|2020-06-24 00:55:00|3135.54|3134.94|3133.67|3133.07|3135.67|3135.07|3132.67|3132.07|1183
1592960400000|2020-06-24 01:00:00|3133.79|3133.19|3130.54|3129.94|3134.67|3134.07|3129.42|3128.82|2149
1592960700000|2020-06-24 01:05:00|3130.42|3129.82|3130.67|3130.07|3131.92|3131.32|3130.17|3129.57|842
1592961000000|2020-06-24 01:10:00|3130.79|3130.19|3133.92|3133.32|3134.67|3134.07|3130.79|3130.19|1116
1592961300000|2020-06-24 01:15:00|3134.17|3133.57|3134.92|3134.32|3135.42|3134.82|3133.17|3132.57|925
1592961600000|2020-06-24 01:20:00|3135.17|3134.57|3135.67|3135.07|3136.42|3135.82|3134.67|3134.07|941
1592961900000|2020-06-24 01:25:00|3135.42|3134.82|3134.92|3134.32|3136.29|3135.69|3134.92|3134.32|1002
1592962200000|2020-06-24 01:30:00|3134.67|3134.07|3133.42|3132.82|3136.42|3135.82|3132.92|3132.32|1896
1592962500000|2020-06-24 01:35:00|3133.67|3133.07|3133.42|3132.82|3135.67|3135.07|3133.42|3132.82|1213
1592962800000|2020-06-24 01:40:00|3133.17|3132.57|3129.92|3129.32|3133.17|3132.57|3129.67|3129.07|1941
1592963100000|2020-06-24 01:45:00|3129.67|3129.07|3126.92|3126.32|3129.67|3129.07|3126.17|3125.57|2681
1592963400000|2020-06-24 01:50:00|3127.04|3126.44|3126.92|3126.32|3127.92|3127.32|3124.67|3124.07|2051
1592963700000|2020-06-24 01:55:00|3126.79|3126.19|3125.17|3124.57|3127.17|3126.57|3124.42|3123.82|1181
1592964000000|2020-06-24 02:00:00|3124.92|3124.32|3123.42|3122.82|3126.42|3125.82|3120.42|3119.82|2810
1592964300000|2020-06-24 02:05:00|3123.17|3122.57|3125.67|3125.07|3126.42|3125.82|3122.67|3122.07|1739
1592964600000|2020-06-24 02:10:00|3125.54|3124.94|3126.42|3125.82|3127.17|3126.57|3125.42|3124.82|1117
1592964900000|2020-06-24 02:15:00|3126.17|3125.57|3127.42|3126.82|3128.17|3127.57|3124.67|3124.07|1659
1592965200000|2020-06-24 02:20:00|3127.67|3127.07|3128.42|3127.82|3128.92|3128.32|3124.17|3123.57|1897
1592965500000|2020-06-24 02:25:00|3128.29|3127.69|3128.04|3127.44|3128.79|3128.19|3127.42|3126.82|972
1592965800000|2020-06-24 02:30:00|3127.92|3127.32|3129.92|3129.32|3130.92|3130.32|3126.04|3125.44|1652
1592966100000|2020-06-24 02:35:00|3129.67|3129.07|3130.17|3129.57|3130.42|3129.82|3128.92|3128.32|510
1592966400000|2020-06-24 02:40:00|3130.42|3129.82|3128.92|3128.32|3130.42|3129.82|3127.92|3127.32|571
1592966700000|2020-06-24 02:45:00|3128.79|3128.19|3128.67|3128.07|3128.79|3128.19|3127.17|3126.57|656
1592967000000|2020-06-24 02:50:00|3128.79|3128.19|3127.67|3127.07|3129.79|3129.19|3127.17|3126.57|494
1592967300000|2020-06-24 02:55:00|3127.42|3126.82|3127.04|3126.44|3128.17|3127.57|3126.92|3126.32|431
1592967600000|2020-06-24 03:00:00|3127.17|3126.57|3127.17|3126.57|3128.42|3127.82|3126.92|3126.32|521
1592967900000|2020-06-24 03:05:00|3127.29|3126.69|3131.67|3131.07|3132.67|3132.07|3127.29|3126.69|1395
1592968200000|2020-06-24 03:10:00|3131.92|3131.32|3132.42|3131.82|3132.67|3132.07|3131.67|3131.07|712
1592968500000|2020-06-24 03:15:00|3132.67|3132.07|3133.17|3132.57|3133.92|3133.32|3132.04|3131.44|693
1592968800000|2020-06-24 03:20:00|3132.92|3132.32|3133.42|3132.82|3133.92|3133.32|3131.92|3131.32|621
1592969100000|2020-06-24 03:25:00|3133.54|3132.94|3131.67|3131.07|3133.67|3133.07|3130.92|3130.32|691
1592969400000|2020-06-24 03:30:00|3131.42|3130.82|3128.42|3127.82|3131.42|3130.82|3127.42|3126.82|2339
1592969700000|2020-06-24 03:35:00|3128.04|3127.44|3127.42|3126.82|3128.42|3127.82|3126.92|3126.32|803
1592970000000|2020-06-24 03:40:00|3127.67|3127.07|3128.92|3128.32|3128.92|3128.32|3127.42|3126.82|648
1592970300000|2020-06-24 03:45:00|3129.04|3128.44|3130.17|3129.57|3130.67|3130.07|3128.92|3128.32|943
1592970600000|2020-06-24 03:50:00|3130.29|3129.69|3130.42|3129.82|3130.67|3130.07|3129.17|3128.57|387
1592970900000|2020-06-24 03:55:00|3130.29|3129.69|3130.67|3130.07|3131.67|3131.07|3129.42|3128.82|538
1592971200000|2020-06-24 04:00:00|3130.92|3130.32|3131.17|3130.57|3131.42|3130.82|3129.67|3129.07|546
1592971500000|2020-06-24 04:05:00|3131.29|3130.69|3132.92|3132.32|3133.67|3133.07|3130.92|3130.32|713
1592971800000|2020-06-24 04:10:00|3132.79|3132.19|3132.92|3132.32|3133.42|3132.82|3132.17|3131.57|504
1592972100000|2020-06-24 04:15:00|3133.17|3132.57|3133.67|3133.07|3135.04|3134.44|3132.92|3132.32|796
1592972400000|2020-06-24 04:20:00|3133.79|3133.19|3135.42|3134.82|3135.67|3135.07|3133.42|3132.82|639
1592972700000|2020-06-24 04:25:00|3135.54|3134.94|3137.67|3137.07|3138.42|3137.82|3134.79|3134.19|1552
1592973000000|2020-06-24 04:30:00|3137.54|3136.94|3137.17|3136.57|3137.92|3137.32|3136.42|3135.82|721
1592973300000|2020-06-24 04:35:00|3136.92|3136.32|3138.67|3138.07|3139.67|3139.07|3136.92|3136.32|1437
1592973600000|2020-06-24 04:40:00|3138.92|3138.32|3137.42|3136.82|3139.42|3138.82|3137.42|3136.82|504
1592973900000|2020-06-24 04:45:00|3137.54|3136.94|3137.92|3137.32|3138.42|3137.82|3137.54|3136.94|394
1592974200000|2020-06-24 04:50:00|3137.79|3137.19|3137.67|3137.07|3137.92|3137.32|3136.17|3135.57|584
1592974500000|2020-06-24 04:55:00|3137.92|3137.32|3135.92|3135.32|3138.17|3137.57|3135.42|3134.82|808
1592974800000|2020-06-24 05:00:00|3135.79|3135.19|3134.42|3133.82|3136.04|3135.44|3133.42|3132.82|1010
1592975100000|2020-06-24 05:05:00|3134.17|3133.57|3135.54|3134.94|3135.67|3135.07|3133.92|3133.32|833
1592975400000|2020-06-24 05:10:00|3135.42|3134.82|3133.04|3132.44|3135.67|3135.07|3131.92|3131.32|965
1592975700000|2020-06-24 05:15:00|3132.92|3132.32|3133.92|3133.32|3134.42|3133.82|3132.54|3131.94|607
1592976000000|2020-06-24 05:20:00|3133.67|3133.07|3132.67|3132.07|3134.42|3133.82|3132.17|3131.57|417
1592976300000|2020-06-24 05:25:00|3132.79|3132.19|3132.67|3132.07|3134.42|3133.82|3132.67|3132.07|573
1592976600000|2020-06-24 05:30:00|3132.42|3131.82|3135.42|3134.82|3135.54|3134.94|3132.17|3131.57|669
1592976900000|2020-06-24 05:35:00|3135.17|3134.57|3136.67|3136.07|3137.17|3136.57|3134.79|3134.19|654
1592977200000|2020-06-24 05:40:00|3136.92|3136.32|3137.04|3136.44|3137.67|3137.07|3135.92|3135.32|445
1592977500000|2020-06-24 05:45:00|3137.17|3136.57|3135.17|3134.57|3137.17|3136.57|3135.17|3134.57|585
1592977800000|2020-06-24 05:50:00|3134.92|3134.32|3133.17|3132.57|3135.42|3134.82|3132.92|3132.32|874
1592978100000|2020-06-24 05:55:00|3133.42|3132.82|3130.67|3130.07|3133.67|3133.07|3130.42|3129.82|1168
1592978400000|2020-06-24 06:00:00|3130.42|3129.82|3128.42|3127.82|3130.67|3130.07|3127.92|3127.32|2156
1592978700000|2020-06-24 06:05:00|3128.17|3127.57|3130.42|3129.82|3131.42|3130.82|3127.92|3127.32|1420
1592979000000|2020-06-24 06:10:00|3130.29|3129.69|3129.92|3129.32|3130.67|3130.07|3129.17|3128.57|612
1592979300000|2020-06-24 06:15:00|3130.04|3129.44|3128.42|3127.82|3130.67|3130.07|3127.92|3127.32|722
1592979600000|2020-06-24 06:20:00|3128.17|3127.57|3126.17|3125.57|3129.42|3128.82|3125.42|3124.82|1333
1592979900000|2020-06-24 06:25:00|3126.04|3125.44|3129.17|3128.57|3129.67|3129.07|3126.04|3125.44|1463
1592980200000|2020-06-24 06:30:00|3128.92|3128.32|3129.92|3129.32|3130.54|3129.94|3128.17|3127.57|984
1592980500000|2020-06-24 06:35:00|3130.17|3129.57|3129.92|3129.32|3130.42|3129.82|3129.17|3128.57|606
1592980800000|2020-06-24 06:40:00|3129.79|3129.19|3132.42|3131.82|3132.67|3132.07|3129.17|3128.57|1086
1592981100000|2020-06-24 06:45:00|3132.67|3132.07|3133.67|3133.07|3133.92|3133.32|3132.54|3131.94|929
1592981400000|2020-06-24 06:50:00|3133.79|3133.19|3132.67|3132.07|3133.92|3133.32|3132.42|3131.82|515
1592981700000|2020-06-24 06:55:00|3132.42|3131.82|3131.92|3131.32|3132.67|3132.07|3131.42|3130.82|611
1592982000000|2020-06-24 07:00:00|3132.17|3131.57|3129.42|3128.82|3133.17|3132.57|3128.92|3128.32|2319
1592982300000|2020-06-24 07:05:00|3129.67|3129.07|3135.67|3135.07|3136.17|3135.57|3129.42|3128.82|2816
1592982600000|2020-06-24 07:10:00|3135.92|3135.32|3135.42|3134.82|3136.17|3135.57|3133.92|3133.32|1624
1592982900000|2020-06-24 07:15:00|3135.17|3134.57|3132.17|3131.57|3136.17|3135.57|3132.04|3131.44|1934
1592983200000|2020-06-24 07:20:00|3132.42|3131.82|3132.67|3132.07|3133.92|3133.32|3130.67|3130.07|1588
1592983500000|2020-06-24 07:25:00|3132.92|3132.32|3129.67|3129.07|3132.92|3132.32|3129.42|3128.82|1883
1592983800000|2020-06-24 07:30:00|3129.92|3129.32|3132.04|3131.44|3132.42|3131.82|3129.92|3129.32|1266
1592984100000|2020-06-24 07:35:00|3132.17|3131.57|3122.29|3121.69|3132.92|3132.32|3122.17|3121.57|3415
1592984400000|2020-06-24 07:40:00|3122.17|3121.57|3114.42|3113.82|3122.42|3121.82|3113.92|3113.32|7875
1592984700000|2020-06-24 07:45:00|3114.17|3113.57|3117.42|3116.82|3117.92|3117.32|3114.17|3113.57|5282
1592985000000|2020-06-24 07:50:00|3116.92|3116.32|3117.92|3117.32|3118.92|3118.32|3113.67|3113.07|4748
1592985300000|2020-06-24 07:55:00|3117.79|3117.19|3117.42|3116.82|3119.54|3118.94|3117.17|3116.57|2115
1592985600000|2020-06-24 08:00:00|3117.54|3116.94|3117.67|3117.07|3118.67|3118.07|3114.67|3114.07|2800
1592985900000|2020-06-24 08:05:00|3117.42|3116.82|3107.42|3106.82|3117.92|3117.32|3105.67|3105.07|7488
1592986200000|2020-06-24 08:10:00|3107.29|3106.69|3102.92|3102.32|3108.29|3107.69|3102.92|3102.32|7177
1592986500000|2020-06-24 08:15:00|3103.04|3102.44|3101.92|3101.32|3104.67|3104.07|3097.67|3097.07|9423
1592986800000|2020-06-24 08:20:00|3101.67|3101.07|3104.67|3104.07|3104.92|3104.32|3098.67|3098.07|3758
1592987100000|2020-06-24 08:25:00|3104.79|3104.19|3104.92|3104.32|3105.92|3105.32|3103.92|3103.32|2308
1592987400000|2020-06-24 08:30:00|3104.67|3104.07|3105.79|3105.19|3106.29|3105.69|3102.92|3102.32|1936
1592987700000|2020-06-24 08:35:00|3105.92|3105.32|3106.42|3105.82|3107.42|3106.82|3105.17|3104.57|1644
1592988000000|2020-06-24 08:40:00|3106.29|3105.69|3105.92|3105.32|3106.92|3106.32|3104.17|3103.57|2089
1592988300000|2020-06-24 08:45:00|3106.17|3105.57|3107.92|3107.32|3108.17|3107.57|3105.42|3104.82|1502
1592988600000|2020-06-24 08:50:00|3108.17|3107.57|3108.42|3107.82|3110.17|3109.57|3107.92|3107.32|2562
1592988900000|2020-06-24 08:55:00|3108.17|3107.57|3109.17|3108.57|3110.17|3109.57|3108.04|3107.44|2750
1592989200000|2020-06-24 09:00:00|3109.29|3108.69|3110.17|3109.57|3112.42|3111.82|3109.17|3108.57|4202
1592989500000|2020-06-24 09:05:00|3109.92|3109.32|3106.42|3105.82|3109.92|3109.32|3106.17|3105.57|3945
1592989800000|2020-06-24 09:10:00|3106.29|3105.69|3096.79|3096.19|3106.67|3106.07|3094.92|3094.32|10560
1592990100000|2020-06-24 09:15:00|3096.92|3096.32|3093.17|3092.57|3099.17|3098.57|3092.67|3092.07|4831
1592990400000|2020-06-24 09:20:00|3092.92|3092.32|3097.17|3096.57|3098.17|3097.57|3092.42|3091.82|4340
1592990700000|2020-06-24 09:25:00|3096.92|3096.32|3098.17|3097.57|3099.17|3098.57|3096.92|3096.32|2639
1592991000000|2020-06-24 09:30:00|3097.92|3097.32|3101.67|3101.07|3101.67|3101.07|3096.67|3096.07|2921
1592991300000|2020-06-24 09:35:00|3101.92|3101.32|3099.92|3099.32|3102.42|3101.82|3098.92|3098.32|2742
1592991600000|2020-06-24 09:40:00|3099.67|3099.07|3099.17|3098.57|3100.42|3099.82|3097.92|3097.32|2726
1592991900000|2020-06-24 09:45:00|3099.42|3098.82|3100.92|3100.32|3101.42|3100.82|3098.92|3098.32|2634
1592992200000|2020-06-24 09:50:00|3101.17|3100.57|3100.54|3099.94|3101.42|3100.82|3100.17|3099.57|1822
1592992500000|2020-06-24 09:55:00|3100.67|3100.07|3100.92|3100.32|3102.42|3101.82|3099.67|3099.07|2436
1592992800000|2020-06-24 10:00:00|3100.79|3100.19|3101.92|3101.32|3103.17|3102.57|3100.42|3099.82|2082
1592993100000|2020-06-24 10:05:00|3102.17|3101.57|3104.17|3103.57|3104.17|3103.57|3101.17|3100.57|1733
1592993400000|2020-06-24 10:10:00|3104.04|3103.44|3100.67|3100.07|3104.17|3103.57|3098.92|3098.32|2274
1592993700000|2020-06-24 10:15:00|3100.54|3099.94|3103.67|3103.07|3104.17|3103.57|3098.17|3097.57|3198
1592994000000|2020-06-24 10:20:00|3103.92|3103.32|3102.29|3101.69|3105.42|3104.82|3101.92|3101.32|2820
1592994300000|2020-06-24 10:25:00|3102.42|3101.82|3101.42|3100.82|3103.92|3103.32|3099.92|3099.32|2915
1592994600000|2020-06-24 10:30:00|3101.67|3101.07|3102.92|3102.32|3104.17|3103.57|3101.17|3100.57|3082
1592994900000|2020-06-24 10:35:00|3102.67|3102.07|3103.42|3102.82|3104.17|3103.57|3102.17|3101.57|2259
1592995200000|2020-06-24 10:40:00|3103.67|3103.07|3104.29|3103.69|3105.42|3104.82|3103.42|3102.82|2312
1592995500000|2020-06-24 10:45:00|3104.17|3103.57|3105.92|3105.32|3106.67|3106.07|3104.17|3103.57|2286
1592995800000|2020-06-24 10:50:00|3105.54|3104.94|3105.42|3104.82|3107.42|3106.82|3104.67|3104.07|3621
1592996100000|2020-06-24 10:55:00|3105.67|3105.07|3106.42|3105.82|3107.42|3106.82|3105.42|3104.82|2536
1592996400000|2020-06-24 11:00:00|3106.67|3106.07|3107.67|3107.07|3108.17|3107.57|3106.67|3106.07|1432
1592996700000|2020-06-24 11:05:00|3107.29|3106.69|3108.92|3108.32|3109.42|3108.82|3106.79|3106.19|2510
1592997000000|2020-06-24 11:10:00|3109.04|3108.44|3108.92|3108.32|3110.17|3109.57|3108.67|3108.07|2205
1592997300000|2020-06-24 11:15:00|3109.17|3108.57|3110.67|3110.07|3110.92|3110.32|3108.17|3107.57|1911
1592997600000|2020-06-24 11:20:00|3110.42|3109.82|3109.17|3108.57|3111.17|3110.57|3108.92|3108.32|2281
1592997900000|2020-06-24 11:25:00|3109.04|3108.44|3107.67|3107.07|3109.17|3108.57|3106.67|3106.07|1574
1592998200000|2020-06-24 11:30:00|3107.92|3107.32|3105.17|3104.57|3107.92|3107.32|3104.67|3104.07|2013
1592998500000|2020-06-24 11:35:00|3105.42|3104.82|3105.67|3105.07|3106.42|3105.82|3104.92|3104.32|1181
1592998800000|2020-06-24 11:40:00|3105.79|3105.19|3106.17|3105.57|3106.67|3106.07|3105.42|3104.82|852
1592999100000|2020-06-24 11:45:00|3106.29|3105.69|3107.92|3107.32|3108.17|3107.57|3105.92|3105.32|1586
1592999400000|2020-06-24 11:50:00|3108.17|3107.57|3109.17|3108.57|3109.92|3109.32|3107.92|3107.32|1801
1592999700000|2020-06-24 11:55:00|3108.92|3108.32|3107.17|3106.57|3109.42|3108.82|3107.17|3106.57|1259
1593000000000|2020-06-24 12:00:00|3107.04|3106.44|3108.42|3107.82|3108.92|3108.32|3106.67|3106.07|1783
1593000300000|2020-06-24 12:05:00|3108.67|3108.07|3106.92|3106.32|3108.67|3108.07|3105.92|3105.32|2207
1593000600000|2020-06-24 12:10:00|3106.79|3106.19|3109.67|3109.07|3110.42|3109.82|3106.42|3105.82|3786
1593000900000|2020-06-24 12:15:00|3109.92|3109.32|3111.67|3111.07|3112.42|3111.82|3108.42|3107.82|4366
1593001200000|2020-06-24 12:20:00|3111.92|3111.32|3109.92|3109.32|3112.42|3111.82|3109.67|3109.07|3178
1593001500000|2020-06-24 12:25:00|3109.79|3109.19|3112.17|3111.57|3113.42|3112.82|3108.67|3108.07|3814
1593001800000|2020-06-24 12:30:00|3112.04|3111.44|3108.92|3108.32|3112.42|3111.82|3108.67|3108.07|2795
1593002100000|2020-06-24 12:35:00|3108.67|3108.07|3108.29|3107.69|3110.67|3110.07|3106.92|3106.32|4066
1593002400000|2020-06-24 12:40:00|3108.42|3107.82|3108.92|3108.32|3109.17|3108.57|3107.67|3107.07|1065
1593002700000|2020-06-24 12:45:00|3108.67|3108.07|3111.67|3111.07|3111.92|3111.32|3108.42|3107.82|3468
1593003000000|2020-06-24 12:50:00|3111.92|3111.32|3114.17|3113.57|3114.67|3114.07|3111.67|3111.07|4445
1593003300000|2020-06-24 12:55:00|3113.92|3113.32|3115.42|3114.82|3116.42|3115.82|3113.92|3113.32|3621
1593003600000|2020-06-24 13:00:00|3115.17|3114.57|3115.92|3115.32|3117.17|3116.57|3113.92|3113.32|6460
1593003900000|2020-06-24 13:05:00|3116.17|3115.57|3113.54|3112.94|3116.42|3115.82|3113.42|3112.82|3659
1593004200000|2020-06-24 13:10:00|3113.67|3113.07|3110.92|3110.32|3113.67|3113.07|3109.67|3109.07|5211
1593004500000|2020-06-24 13:15:00|3110.67|3110.07|3104.17|3103.57|3110.67|3110.07|3103.17|3102.57|9739
1593004800000|2020-06-24 13:20:00|3105.42|3104.82|3106.42|3105.82|3107.92|3107.32|3104.17|3103.57|9529
1593005100000|2020-06-24 13:25:00|3106.17|3105.57|3109.17|3108.57|3109.42|3108.82|3106.17|3105.57|6411
1593005400000|2020-06-24 13:30:00|3109.07|3108.67|3106.07|3105.67|3111.82|3111.42|3105.07|3104.67|38347
1593005700000|2020-06-24 13:35:00|3106.32|3105.92|3113.07|3112.67|3115.82|3115.42|3106.32|3105.92|29810
1593006000000|2020-06-24 13:40:00|3113.32|3112.92|3111.57|3111.17|3114.57|3114.17|3110.32|3109.92|17256
1593006300000|2020-06-24 13:45:00|3111.07|3110.67|3102.57|3102.17|3111.57|3111.17|3102.32|3101.92|21617
1593006600000|2020-06-24 13:50:00|3102.32|3101.92|3094.32|3093.92|3103.82|3103.42|3092.82|3092.42|39124
1593006900000|2020-06-24 13:55:00|3094.07|3093.67|3088.07|3087.67|3097.82|3097.42|3087.32|3086.92|41433
1593007200000|2020-06-24 14:00:00|3087.82|3087.42|3081.57|3081.17|3090.82|3090.42|3080.57|3080.17|48782
1593007500000|2020-06-24 14:05:00|3081.82|3081.42|3084.57|3084.17|3088.82|3088.42|3081.82|3081.42|29877
1593007800000|2020-06-24 14:10:00|3084.61|3084.21|3090.36|3089.96|3090.86|3090.46|3082.36|3081.96|24538
1593008100000|2020-06-24 14:15:00|3090.61|3090.21|3086.36|3085.96|3090.61|3090.21|3080.61|3080.21|22581
1593008400000|2020-06-24 14:20:00|3086.11|3085.71|3091.36|3090.96|3091.86|3091.46|3084.61|3084.21|21758
1593008700000|2020-06-24 14:25:00|3091.61|3091.21|3093.11|3092.71|3094.11|3093.71|3090.11|3089.71|18072
1593009000000|2020-06-24 14:30:00|3092.86|3092.46|3083.36|3082.96|3093.11|3092.71|3081.86|3081.46|30648
1593009300000|2020-06-24 14:35:00|3083.61|3083.21|3075.86|3075.46|3088.11|3087.71|3075.11|3074.71|43016
1593009600000|2020-06-24 14:40:00|3076.11|3075.71|3079.86|3079.46|3080.11|3079.71|3074.11|3073.71|30424
1593009900000|2020-06-24 14:45:00|3080.36|3079.96|3077.61|3077.21|3080.36|3079.96|3075.61|3075.21|16382
1593010200000|2020-06-24 14:50:00|3077.86|3077.46|3072.61|3072.21|3081.36|3080.96|3072.11|3071.71|34323
1593010500000|2020-06-24 14:55:00|3072.73|3072.33|3075.11|3074.71|3078.36|3077.96|3072.73|3072.33|27779
1593010800000|2020-06-24 15:00:00|3074.86|3074.46|3076.61|3076.21|3078.61|3078.21|3070.86|3070.46|36212
1593011100000|2020-06-24 15:05:00|3076.36|3075.96|3067.11|3066.71|3078.11|3077.71|3066.11|3065.71|37755
1593011400000|2020-06-24 15:10:00|3067.36|3066.96|3060.36|3059.96|3067.86|3067.46|3060.11|3059.71|33176
1593011700000|2020-06-24 15:15:00|3060.61|3060.21|3056.86|3056.46|3063.11|3062.71|3055.36|3054.96|45292
1593012000000|2020-06-24 15:20:00|3057.11|3056.71|3054.36|3053.96|3059.61|3059.21|3053.36|3052.96|29753
1593012300000|2020-06-24 15:25:00|3054.61|3054.21|3059.61|3059.21|3061.36|3060.96|3054.61|3054.21|35416
1593012600000|2020-06-24 15:30:00|3060.36|3059.96|3053.36|3052.96|3061.36|3060.96|3051.11|3050.71|33955
1593012900000|2020-06-24 15:35:00|3053.11|3052.71|3045.61|3045.21|3055.86|3055.46|3045.36|3044.96|32049
1593013200000|2020-06-24 15:40:00|3045.86|3045.46|3036.11|3035.71|3046.86|3046.46|3034.61|3034.21|45517
1593013500000|2020-06-24 15:45:00|3036.36|3035.96|3033.36|3032.96|3043.11|3042.71|3031.36|3030.96|43577
1593013800000|2020-06-24 15:50:00|3033.61|3033.21|3038.36|3037.96|3039.86|3039.46|3033.11|3032.71|28005
1593014100000|2020-06-24 15:55:00|3038.11|3037.71|3044.61|3044.21|3044.86|3044.46|3036.36|3035.96|26784
1593014400000|2020-06-24 16:00:00|3044.36|3043.96|3050.86|3050.46|3051.36|3050.96|3041.11|3040.71|28517
1593014700000|2020-06-24 16:05:00|3051.11|3050.71|3043.11|3042.71|3051.11|3050.71|3042.36|3041.96|22808
1593015000000|2020-06-24 16:10:00|3043.36|3042.96|3044.36|3043.96|3046.11|3045.71|3041.11|3040.71|14237
1593015300000|2020-06-24 16:15:00|3044.11|3043.71|3052.86|3052.46|3053.36|3052.96|3043.61|3043.21|15218
1593015600000|2020-06-24 16:20:00|3052.36|3051.96|3053.11|3052.71|3055.36|3054.96|3050.36|3049.96|16447
1593015900000|2020-06-24 16:25:00|3053.36|3052.96|3051.33|3050.93|3054.11|3053.71|3048.08|3047.68|16020
1593016200000|2020-06-24 16:30:00|3051.58|3051.18|3046.83|3046.43|3051.83|3051.43|3046.83|3046.43|13911
1593016500000|2020-06-24 16:35:00|3047.08|3046.68|3048.58|3048.18|3050.83|3050.43|3046.83|3046.43|11629
1593016800000|2020-06-24 16:40:00|3048.83|3048.43|3057.83|3057.43|3058.83|3058.43|3047.33|3046.93|18124
1593017100000|2020-06-24 16:45:00|3057.58|3057.18|3056.58|3056.18|3060.33|3059.93|3056.58|3056.18|14219
1593017400000|2020-06-24 16:50:00|3056.83|3056.43|3056.83|3056.43|3057.83|3057.43|3054.83|3054.43|10543
1593017700000|2020-06-24 16:55:00|3056.58|3056.18|3063.09|3062.69|3063.84|3063.44|3056.33|3055.93|12915
1593018000000|2020-06-24 17:00:00|3062.59|3062.19|3063.84|3063.44|3064.84|3064.44|3061.09|3060.69|12517
1593018300000|2020-06-24 17:05:00|3063.59|3063.19|3061.34|3060.94|3065.59|3065.19|3059.84|3059.44|13480
1593018600000|2020-06-24 17:10:00|3061.59|3061.19|3057.34|3056.94|3062.84|3062.44|3057.34|3056.94|14409
1593018900000|2020-06-24 17:15:00|3057.59|3057.19|3061.09|3060.69|3064.59|3064.19|3056.84|3056.44|13349
1593019200000|2020-06-24 17:20:00|3060.59|3060.19|3054.59|3054.19|3060.59|3060.19|3054.34|3053.94|14457
1593019500000|2020-06-24 17:25:00|3054.34|3053.94|3049.59|3049.19|3055.84|3055.44|3049.09|3048.69|17237
1593019800000|2020-06-24 17:30:00|3049.34|3048.94|3044.84|3044.44|3049.34|3048.94|3044.09|3043.69|20440
1593020100000|2020-06-24 17:35:00|3045.09|3044.69|3045.59|3045.19|3047.09|3046.69|3043.59|3043.19|14825
1593020400000|2020-06-24 17:40:00|3045.84|3045.44|3045.09|3044.69|3047.84|3047.44|3043.59|3043.19|13706
1593020700000|2020-06-24 17:45:00|3045.34|3044.94|3048.84|3048.44|3049.09|3048.69|3041.09|3040.69|17607
1593021000000|2020-06-24 17:50:00|3048.59|3048.19|3048.84|3048.44|3049.09|3048.69|3043.84|3043.44|12050
1593021300000|2020-06-24 17:55:00|3048.59|3048.19|3049.09|3048.69|3049.59|3049.19|3045.84|3045.44|10791
1593021600000|2020-06-24 18:00:00|3048.84|3048.44|3041.84|3041.44|3051.84|3051.44|3038.59|3038.19|32998
1593021900000|2020-06-24 18:05:00|3042.34|3041.94|3051.84|3051.44|3052.59|3052.19|3041.34|3040.94|22104
1593022200000|2020-06-24 18:10:00|3052.34|3051.94|3050.09|3049.69|3052.59|3052.19|3047.59|3047.19|10903
1593022500000|2020-06-24 18:15:00|3049.71|3049.31|3053.09|3052.69|3055.84|3055.44|3049.34|3048.94|19666
1593022800000|2020-06-24 18:20:00|3052.84|3052.44|3051.09|3050.69|3055.84|3055.44|3050.09|3049.69|12632
1593023100000|2020-06-24 18:25:00|3051.34|3050.94|3055.84|3055.44|3057.09|3056.69|3050.09|3049.69|11733
1593023400000|2020-06-24 18:30:00|3055.34|3054.94|3057.59|3057.19|3058.84|3058.44|3052.59|3052.19|14604
1593023700000|2020-06-24 18:35:00|3057.34|3056.94|3054.09|3053.69|3057.59|3057.19|3052.34|3051.94|12256
1593024000000|2020-06-24 18:40:00|3054.34|3053.94|3047.59|3047.19|3056.59|3056.19|3046.84|3046.44|23748
1593024300000|2020-06-24 18:45:00|3047.34|3046.94|3051.84|3051.44|3055.09|3054.69|3047.09|3046.69|16582
1593024600000|2020-06-24 18:50:00|3052.09|3051.69|3048.09|3047.69|3052.84|3052.44|3045.84|3045.44|14223
1593024900000|2020-06-24 18:55:00|3048.34|3047.94|3047.59|3047.19|3053.09|3052.69|3046.09|3045.69|14216
1593025200000|2020-06-24 19:00:00|3047.84|3047.44|3055.34|3054.94|3055.34|3054.94|3047.84|3047.44|22073
1593025500000|2020-06-24 19:05:00|3055.09|3054.69|3051.59|3051.19|3055.09|3054.69|3050.34|3049.94|13017
1593025800000|2020-06-24 19:10:00|3051.84|3051.44|3060.84|3060.44|3062.34|3061.94|3049.09|3048.69|24844
1593026100000|2020-06-24 19:15:00|3060.59|3060.19|3065.84|3065.44|3067.59|3067.19|3058.09|3057.69|29657
1593026400000|2020-06-24 19:20:00|3066.09|3065.69|3059.84|3059.44|3067.59|3067.19|3059.34|3058.94|21912
1593026700000|2020-06-24 19:25:00|3060.09|3059.69|3057.09|3056.69|3063.09|3062.69|3056.59|3056.19|16415
1593027000000|2020-06-24 19:30:00|3057.34|3056.94|3056.84|3056.44|3060.59|3060.19|3054.59|3054.19|18858
1593027300000|2020-06-24 19:35:00|3056.34|3055.94|3055.09|3054.69|3059.34|3058.94|3051.84|3051.44|14869
1593027600000|2020-06-24 19:40:00|3054.59|3054.19|3064.59|3064.19|3065.34|3064.94|3054.09|3053.69|24167
1593027900000|2020-06-24 19:45:00|3064.84|3064.44|3059.84|3059.44|3067.34|3066.94|3059.59|3059.19|25870
1593028200000|2020-06-24 19:50:00|3057.59|3057.19|3049.34|3048.94|3058.59|3058.19|3047.09|3046.69|56477
1593028500000|2020-06-24 19:55:00|3049.59|3049.19|3051.34|3050.94|3054.34|3053.94|3047.34|3046.94|87864
1593028800000|2020-06-24 20:00:00|3051.18|3050.78|3057.03|3056.43|3060.28|3059.68|3051.18|3050.68|42672
1593029100000|2020-06-24 20:05:00|3056.78|3056.18|3057.78|3057.18|3058.03|3057.43|3053.28|3052.68|12050
1593029400000|2020-06-24 20:10:00|3057.53|3056.93|3062.24|3060.74|3062.4|3061.8|3054.28|3053.68|16261
1593029700000|2020-06-24 20:15:00|3062.27|3060.77|3060.92|3059.42|3062.45|3060.95|3060.48|3058.98|57
1593030000000|2020-06-24 20:20:00|3060.85|3059.35|3060.26|3058.76|3060.88|3059.38|3060.19|3058.69|0
1593030300000|2020-06-24 20:25:00|3060.3|3058.8|3060.05|3058.55|3060.63|3059.13|3059.58|3058.08|0
1593030600000|2020-06-24 20:30:00|3061.15|3060.55|3061.15|3060.55|3061.4|3060.8|3057.15|3056.55|3685
1593030900000|2020-06-24 20:35:00|3061.4|3060.8|3061.15|3060.55|3061.9|3061.3|3060.4|3059.8|897
1593031200000|2020-06-24 20:40:00|3061.4|3060.8|3058.15|3057.55|3061.65|3061.05|3057.9|3057.3|1908
1593031500000|2020-06-24 20:45:00|3057.65|3057.05|3060.4|3059.8|3060.9|3060.3|3057.4|3056.8|1749
1593031800000|2020-06-24 20:50:00|3060.15|3059.55|3061.4|3060.8|3062.15|3061.55|3059.9|3059.3|1064
1593032100000|2020-06-24 20:55:00|3061.15|3060.55|3062.31|3060.81|3062.31|3061.55|3060.4|3059.8|1163
1593032400000|2020-06-24 21:00:00|3062.13|3060.63|3061.91|3060.41|3062.42|3060.92|3061.69|3060.19|0
1593032700000|2020-06-24 21:05:00|3062.09|3060.59|3061.91|3060.41|3062.28|3060.78|3061.77|3060.27|0
1593033000000|2020-06-24 21:10:00|3062.06|3060.56|3061.99|3060.49|3062.28|3060.78|3061.91|3060.41|0
1593033300000|2020-06-24 21:15:00|3061.95|3060.45|3062.35|3060.85|3062.35|3060.85|3061.88|3060.38|0
1593033600000|2020-06-24 21:20:00|3062.13|3060.63|3061.91|3060.41|3062.46|3060.96|3061.88|3060.38|0
1593033900000|2020-06-24 21:25:00|3061.95|3060.45|3061.95|3060.45|3062.17|3060.67|3061.77|3060.27|0
1593034200000|2020-06-24 21:30:00|3061.91|3060.41|3062.13|3060.63|3062.13|3060.63|3061.8|3060.3|0
1593034500000|2020-06-24 21:35:00|3062.2|3060.7|3061.62|3060.12|3062.2|3060.7|3061.55|3060.05|0
1593034800000|2020-06-24 21:40:00|3061.69|3060.19|3061.73|3060.23|3061.88|3060.38|3061|3059.5|0
1593035100000|2020-06-24 21:45:00|3061.62|3060.12|3061.22|3059.72|3061.66|3060.16|3061.11|3059.61|0
1593035400000|2020-06-24 21:50:00|3061.4|3059.9|3060.96|3059.46|3061.47|3059.97|3060.61|3059.11|0
1593035700000|2020-06-24 21:55:00|3061|3059.5|3060.39|3058.89|3061.11|3059.61|3060.35|3058.85|0
1593036000000|2020-06-24 22:00:00|3059.15|3058.55|3063.15|3062.55|3064.03|3063.43|3056.15|3055.55|2942
1593036300000|2020-06-24 22:05:00|3063.53|3062.93|3060.15|3059.55|3063.53|3062.93|3059.78|3059.18|1087
1593036600000|2020-06-24 22:10:00|3059.78|3059.18|3056.15|3055.55|3060.03|3059.43|3053.9|3053.3|2846
1593036900000|2020-06-24 22:15:00|3056.03|3055.43|3055.28|3054.68|3057.28|3056.68|3054.53|3053.93|870
1593037200000|2020-06-24 22:20:00|3055.03|3054.43|3058.78|3058.18|3061.03|3060.43|3055.03|3054.43|1361
1593037500000|2020-06-24 22:25:00|3059.03|3058.43|3059.78|3059.18|3063.28|3062.68|3057.78|3057.18|1635
1593037800000|2020-06-24 22:30:00|3060.03|3059.43|3057.53|3056.93|3060.53|3059.93|3057.28|3056.68|1033
1593038100000|2020-06-24 22:35:00|3057.78|3057.18|3058.78|3058.18|3060.03|3059.43|3057.78|3057.18|400
1593038400000|2020-06-24 22:40:00|3059.03|3058.43|3059.53|3058.93|3060.9|3060.3|3058.15|3057.55|529
1593038700000|2020-06-24 22:45:00|3059.28|3058.68|3059.03|3058.43|3060.28|3059.68|3057.53|3056.93|691
1593039000000|2020-06-24 22:50:00|3058.9|3058.3|3056.15|3055.55|3059.53|3058.93|3055.4|3054.8|830
1593039300000|2020-06-24 22:55:00|3056.03|3055.43|3054.15|3053.55|3056.78|3056.18|3052.53|3051.93|1301
1593039600000|2020-06-24 23:00:00|3054.28|3053.68|3053.78|3053.18|3054.78|3054.18|3053.28|3052.68|1055
1593039900000|2020-06-24 23:05:00|3054.03|3053.43|3053.78|3053.18|3054.78|3054.18|3053.53|3052.93|576
1593040200000|2020-06-24 23:10:00|3053.53|3052.93|3054.03|3053.43|3054.15|3053.55|3051.53|3050.93|1358
1593040500000|2020-06-24 23:15:00|3054.28|3053.68|3053.53|3052.93|3054.78|3054.18|3053.28|3052.68|633
1593040800000|2020-06-24 23:20:00|3053.78|3053.18|3049.28|3048.68|3054.53|3053.93|3049.28|3048.68|1563
1593041100000|2020-06-24 23:25:00|3049.53|3048.93|3051.78|3051.18|3052.03|3051.43|3049.53|3048.93|1151
1593041400000|2020-06-24 23:30:00|3051.9|3051.3|3051.53|3050.93|3054.78|3054.18|3051.28|3050.68|1812
1593041700000|2020-06-24 23:35:00|3051.78|3051.18|3051.4|3050.8|3053.03|3052.43|3049.03|3048.43|1311
1593042000000|2020-06-24 23:40:00|3051.28|3050.68|3052.65|3052.05|3052.65|3052.05|3050.28|3049.68|793
1593042300000|2020-06-24 23:45:00|3052.53|3051.93|3053.53|3052.93|3054.78|3054.18|3052.53|3051.93|1361
1593042600000|2020-06-24 23:50:00|3054.03|3053.43|3051.53|3050.93|3054.28|3053.68|3050.78|3050.18|1001
1593042900000|2020-06-24 23:55:00|3051.65|3051.05|3049.03|3048.43|3053.9|3053.3|3049.03|3048.43|1684
1593043200000|2020-06-25 00:00:00|3049.28|3048.68|3053.53|3052.93|3054.53|3053.93|3046.03|3045.43|4589
1593043500000|2020-06-25 00:05:00|3053.78|3053.18|3054.78|3054.18|3058.78|3058.18|3053.03|3052.43|3457
1593043800000|2020-06-25 00:10:00|3055.03|3054.43|3052.78|3052.18|3057.03|3056.43|3052.03|3051.43|1893
1593044100000|2020-06-25 00:15:00|3052.53|3051.93|3060.4|3059.8|3060.78|3060.18|3052.53|3051.93|2265
1593044400000|2020-06-25 00:20:00|3060.53|3059.93|3060.53|3059.93|3061.53|3060.93|3059.28|3058.68|1344
1593044700000|2020-06-25 00:25:00|3060.65|3060.05|3063.03|3062.43|3064.65|3064.05|3060.28|3059.68|2439
1593045000000|2020-06-25 00:30:00|3063.15|3062.55|3063.78|3063.18|3065.28|3064.68|3063.03|3062.43|1671
1593045300000|2020-06-25 00:35:00|3063.53|3062.93|3061.53|3060.93|3063.78|3063.18|3061.28|3060.68|1333
1593045600000|2020-06-25 00:40:00|3061.78|3061.18|3060.28|3059.68|3062.78|3062.18|3059.53|3058.93|1126
1593045900000|2020-06-25 00:45:00|3060.4|3059.8|3063.78|3063.18|3065.28|3064.68|3060.28|3059.68|1418
1593046200000|2020-06-25 00:50:00|3064.03|3063.43|3065.28|3064.68|3066.03|3065.43|3062.03|3061.43|1227
1593046500000|2020-06-25 00:55:00|3065.15|3064.55|3064.4|3063.8|3066.78|3066.18|3064.03|3063.43|1526
1593046800000|2020-06-25 01:00:00|3064.53|3063.93|3066.03|3065.43|3067.78|3067.18|3063.9|3063.3|1915
1593047100000|2020-06-25 01:05:00|3065.9|3065.3|3062.78|3062.18|3066.28|3065.68|3062.53|3061.93|1246
1593047400000|2020-06-25 01:10:00|3062.53|3061.93|3061.03|3060.43|3062.78|3062.18|3061.03|3060.43|950
1593047700000|2020-06-25 01:15:00|3061.28|3060.68|3059.28|3058.68|3062.28|3061.68|3058.53|3057.93|1830
1593048000000|2020-06-25 01:20:00|3059.03|3058.43|3058.78|3058.18|3060.28|3059.68|3058.28|3057.68|1102
1593048300000|2020-06-25 01:25:00|3058.53|3057.93|3052.53|3051.93|3058.53|3057.93|3050.53|3049.93|2947
1593048600000|2020-06-25 01:30:00|3052.28|3051.68|3049.78|3049.18|3052.28|3051.68|3047.28|3046.68|2862
1593048900000|2020-06-25 01:35:00|3050.28|3049.68|3049.78|3049.18|3051.03|3050.43|3049.28|3048.68|1375
1593049200000|2020-06-25 01:40:00|3049.53|3048.93|3044.28|3043.68|3049.53|3048.93|3043.28|3042.68|4446
1593049500000|2020-06-25 01:45:00|3044.15|3043.55|3046.65|3046.05|3049.28|3048.68|3044.03|3043.43|2543
1593049800000|2020-06-25 01:50:00|3046.53|3045.93|3047.78|3047.18|3049.03|3048.43|3046.53|3045.93|1192
1593050100000|2020-06-25 01:55:00|3047.53|3046.93|3040.28|3039.68|3047.78|3047.18|3039.4|3038.8|4092
1593050400000|2020-06-25 02:00:00|3040.53|3039.93|3039.03|3038.43|3041.65|3041.05|3038.78|3038.18|2580
1593050700000|2020-06-25 02:05:00|3038.9|3038.3|3038.4|3037.8|3041.03|3040.43|3037.03|3036.43|2890
1593051000000|2020-06-25 02:10:00|3037.78|3037.18|3035.65|3035.05|3037.9|3037.3|3033.28|3032.68|4070
1593051300000|2020-06-25 02:15:00|3035.53|3034.93|3039.53|3038.93|3040.28|3039.68|3035.53|3034.93|2836
1593051600000|2020-06-25 02:20:00|3039.65|3039.05|3040.78|3040.18|3041.28|3040.68|3038.53|3037.93|1501
1593051900000|2020-06-25 02:25:00|3041.03|3040.43|3042.03|3041.43|3043.28|3042.68|3040.03|3039.43|1909
1593052200000|2020-06-25 02:30:00|3042.15|3041.55|3041.78|3041.18|3043.03|3042.43|3040.53|3039.93|888
1593052500000|2020-06-25 02:35:00|3041.53|3040.93|3044.28|3043.68|3044.53|3043.93|3039.53|3038.93|1633
1593052800000|2020-06-25 02:40:00|3044.4|3043.8|3044.78|3044.18|3046.78|3046.18|3043.78|3043.18|1501
1593053100000|2020-06-25 02:45:00|3044.53|3043.93|3044.28|3043.68|3045.4|3044.8|3043.53|3042.93|801
1593053400000|2020-06-25 02:50:00|3044.4|3043.8|3040.78|3040.18|3044.4|3043.8|3040.28|3039.68|1202
1593053700000|2020-06-25 02:55:00|3040.65|3040.05|3046.28|3045.68|3047.53|3046.93|3040.28|3039.68|1945
1593054000000|2020-06-25 03:00:00|3046.53|3045.93|3046.28|3045.68|3047.28|3046.68|3044.78|3044.18|1204
1593054300000|2020-06-25 03:05:00|3046.15|3045.55|3047.28|3046.68|3049.03|3048.43|3045.78|3045.18|1300
1593054600000|2020-06-25 03:10:00|3047.53|3046.93|3047.03|3046.43|3048.53|3047.93|3047.03|3046.43|845
1593054900000|2020-06-25 03:15:00|3047.28|3046.68|3047.28|3046.68|3048.28|3047.68|3045.65|3045.05|871
1593055200000|2020-06-25 03:20:00|3047.15|3046.55|3044.03|3043.43|3047.28|3046.68|3043.28|3042.68|1360
1593055500000|2020-06-25 03:25:00|3043.78|3043.18|3043.78|3043.18|3045.03|3044.43|3042.03|3041.43|997
1593055800000|2020-06-25 03:30:00|3043.53|3042.93|3041.65|3041.05|3045.78|3045.18|3041.53|3040.93|1459
1593056100000|2020-06-25 03:35:00|3041.78|3041.18|3040.28|3039.68|3041.78|3041.18|3040.03|3039.43|1083
1593056400000|2020-06-25 03:40:00|3040.53|3039.93|3040.28|3039.68|3042.78|3042.18|3040.28|3039.68|848
1593056700000|2020-06-25 03:45:00|3040.78|3040.18|3039.03|3038.43|3042.78|3042.18|3037.28|3036.68|1564
1593057000000|2020-06-25 03:50:00|3039.15|3038.55|3045.03|3044.43|3046.03|3045.43|3039.03|3038.43|1666
1593057300000|2020-06-25 03:55:00|3045.28|3044.68|3047.28|3046.68|3048.28|3047.68|3044.78|3044.18|1123
1593057600000|2020-06-25 04:00:00|3047.53|3046.93|3046.4|3045.8|3048.28|3047.68|3046.15|3045.55|736
1593057900000|2020-06-25 04:05:00|3046.53|3045.93|3048.78|3048.18|3050.78|3050.18|3046.03|3045.43|1537
1593058200000|2020-06-25 04:10:00|3048.53|3047.93|3047.65|3047.05|3049.28|3048.68|3047.53|3046.93|560
1593058500000|2020-06-25 04:15:00|3047.53|3046.93|3045.28|3044.68|3048.03|3047.43|3045.03|3044.43|957
1593058800000|2020-06-25 04:20:00|3045.15|3044.55|3045.65|3045.05|3047.28|3046.68|3045.03|3044.43|507
1593059100000|2020-06-25 04:25:00|3045.53|3044.93|3045.28|3044.68|3046.53|3045.93|3045.28|3044.68|253
1593059400000|2020-06-25 04:30:00|3045.03|3044.43|3045.03|3044.43|3045.28|3044.68|3042.53|3041.93|844
1593059700000|2020-06-25 04:35:00|3044.78|3044.18|3042.03|3041.43|3045.03|3044.43|3041.53|3040.93|723
1593060000000|2020-06-25 04:40:00|3042.28|3041.68|3042.9|3042.3|3044.03|3043.43|3042.03|3041.43|624
1593060300000|2020-06-25 04:45:00|3042.78|3042.18|3040.53|3039.93|3043.53|3042.93|3039.78|3039.18|1003
1593060600000|2020-06-25 04:50:00|3040.78|3040.18|3043.28|3042.68|3043.78|3043.18|3040.03|3039.43|607
1593060900000|2020-06-25 04:55:00|3043.03|3042.43|3044.53|3043.93|3045.53|3044.93|3041.03|3040.43|1070
1593061200000|2020-06-25 05:00:00|3044.78|3044.18|3045.53|3044.93|3046.28|3045.68|3043.78|3043.18|703
1593061500000|2020-06-25 05:05:00|3045.65|3045.05|3046.53|3045.93|3047.53|3046.93|3042.53|3041.93|1073
1593061800000|2020-06-25 05:10:00|3046.28|3045.68|3045.28|3044.68|3046.9|3046.3|3043.15|3042.55|747
1593062100000|2020-06-25 05:15:00|3045.4|3044.8|3045.03|3044.43|3046.03|3045.43|3044.03|3043.43|447
1593062400000|2020-06-25 05:20:00|3044.78|3044.18|3046.28|3045.68|3047.28|3046.68|3044.65|3044.05|469
1593062700000|2020-06-25 05:25:00|3046.53|3045.93|3048.28|3047.68|3048.4|3047.8|3045.78|3045.18|573
1593063000000|2020-06-25 05:30:00|3048.53|3047.93|3051.28|3050.68|3051.28|3050.68|3047.53|3046.93|1443
1593063300000|2020-06-25 05:35:00|3051.78|3051.18|3048.65|3048.05|3053.15|3052.55|3047.78|3047.18|1831
1593063600000|2020-06-25 05:40:00|3048.78|3048.18|3047.28|3046.68|3049.53|3048.93|3046.53|3045.93|625
1593063900000|2020-06-25 05:45:00|3047.4|3046.8|3047.53|3046.93|3049.78|3049.18|3047.4|3046.8|761
1593064200000|2020-06-25 05:50:00|3047.28|3046.68|3046.28|3045.68|3049.03|3048.43|3046.03|3045.43|781
1593064500000|2020-06-25 05:55:00|3046.4|3045.8|3048.78|3048.18|3049.28|3048.68|3046.4|3045.8|1033
1593064800000|2020-06-25 06:00:00|3048.53|3047.93|3049.53|3048.93|3054.03|3053.43|3047.53|3046.93|3013
1593065100000|2020-06-25 06:05:00|3049.28|3048.68|3046.03|3045.43|3050.53|3049.93|3045.28|3044.68|2021
1593065400000|2020-06-25 06:10:00|3046.28|3045.68|3045.28|3044.68|3047.53|3046.93|3045.03|3044.43|1171
1593065700000|2020-06-25 06:15:00|3045.03|3044.43|3046.28|3045.68|3047.28|3046.68|3044.78|3044.18|1749
1593066000000|2020-06-25 06:20:00|3046.4|3045.8|3043.28|3042.68|3047.28|3046.68|3043.28|3042.68|1494
1593066300000|2020-06-25 06:25:00|3043.78|3043.18|3042.78|3042.18|3044.78|3044.18|3042.03|3041.43|1951
1593066600000|2020-06-25 06:30:00|3043.03|3042.43|3046.03|3045.43|3046.53|3045.93|3042.53|3041.93|1289
1593066900000|2020-06-25 06:35:00|3046.28|3045.68|3047.28|3046.68|3047.78|3047.18|3045.03|3044.43|1512
1593067200000|2020-06-25 06:40:00|3047.53|3046.93|3042.78|3042.18|3048.28|3047.68|3042.53|3041.93|1567
1593067500000|2020-06-25 06:45:00|3043.03|3042.43|3040.53|3039.93|3043.03|3042.43|3039.78|3039.18|1855
1593067800000|2020-06-25 06:50:00|3040.78|3040.18|3040.03|3039.43|3040.78|3040.18|3039.03|3038.43|1087
1593068100000|2020-06-25 06:55:00|3039.78|3039.18|3040.53|3039.93|3041.03|3040.43|3037.78|3037.18|1369
1593068400000|2020-06-25 07:00:00|3040.78|3040.18|3037.78|3037.18|3042.78|3042.18|3035.53|3034.93|3993
1593068700000|2020-06-25 07:05:00|3037.53|3036.93|3036.28|3035.68|3040.53|3039.93|3035.28|3034.68|2622
1593069000000|2020-06-25 07:10:00|3036.03|3035.43|3024.28|3023.68|3036.78|3036.18|3023.03|3022.43|10006
1593069300000|2020-06-25 07:15:00|3024.03|3023.43|3021.28|3020.68|3024.53|3023.93|3017.53|3016.93|9097
1593069600000|2020-06-25 07:20:00|3021.15|3020.55|3020.53|3019.93|3022.28|3021.68|3017.53|3016.93|5519
1593069900000|2020-06-25 07:25:00|3020.28|3019.68|3026.53|3025.93|3027.53|3026.93|3020.03|3019.43|5419
1593070200000|2020-06-25 07:30:00|3026.28|3025.68|3027.28|3026.68|3029.03|3028.43|3025.28|3024.68|3707
1593070500000|2020-06-25 07:35:00|3027.03|3026.43|3027.78|3027.18|3028.28|3027.68|3024.53|3023.93|2842
1593070800000|2020-06-25 07:40:00|3028.03|3027.43|3024.78|3024.18|3030.78|3030.18|3024.03|3023.43|3361
1593071100000|2020-06-25 07:45:00|3025.03|3024.43|3024.28|3023.68|3028.28|3027.68|3024.03|3023.43|2822
1593071400000|2020-06-25 07:50:00|3024.53|3023.93|3023.28|3022.68|3025.03|3024.43|3019.28|3018.68|4170
1593071700000|2020-06-25 07:55:00|3023.03|3022.43|3025.03|3024.43|3026.65|3026.05|3021.53|3020.93|3138
1593072000000|2020-06-25 08:00:00|3025.53|3024.93|3030.03|3029.43|3031.03|3030.43|3025.28|3024.68|4974
1593072300000|2020-06-25 08:05:00|3030.28|3029.68|3037.78|3037.18|3039.4|3038.8|3028.78|3028.18|7576
1593072600000|2020-06-25 08:10:00|3038.03|3037.43|3042.03|3041.43|3043.53|3042.93|3037.78|3037.18|4541
1593072900000|2020-06-25 08:15:00|3042.28|3041.68|3046.03|3045.43|3046.78|3046.18|3040.78|3040.18|5279
1593073200000|2020-06-25 08:20:00|3046.28|3045.68|3051.28|3050.68|3053.28|3052.68|3046.28|3045.68|7269
1593073500000|2020-06-25 08:25:00|3051.03|3050.43|3047.28|3046.68|3051.28|3050.68|3047.28|3046.68|4053
1593073800000|2020-06-25 08:30:00|3047.53|3046.93|3047.78|3047.18|3051.15|3050.55|3047.03|3046.43|2706
1593074100000|2020-06-25 08:35:00|3047.9|3047.3|3048.28|3047.68|3049.03|3048.43|3047.03|3046.43|2023
1593074400000|2020-06-25 08:40:00|3048.53|3047.93|3056.28|3055.68|3057.78|3057.18|3046.53|3045.93|4775
1593074700000|2020-06-25 08:45:00|3056.15|3055.55|3055.03|3054.43|3058.78|3058.18|3054.53|3053.93|3962
1593075000000|2020-06-25 08:50:00|3055.28|3054.68|3056.53|3055.93|3057.03|3056.43|3054.65|3054.05|1899
1593075300000|2020-06-25 08:55:00|3056.03|3055.43|3054.78|3054.18|3056.53|3055.93|3053.28|3052.68|2179
1593075600000|2020-06-25 09:00:00|3054.28|3053.68|3059.28|3058.68|3059.53|3058.93|3052.03|3051.43|3020
1593075900000|2020-06-25 09:05:00|3059.03|3058.43|3055.53|3054.93|3060.03|3059.43|3055.28|3054.68|4055
1593076200000|2020-06-25 09:10:00|3055.28|3054.68|3055.03|3054.43|3056.53|3055.93|3053.53|3052.93|1944
1593076500000|2020-06-25 09:15:00|3055.28|3054.68|3056.53|3055.93|3057.53|3056.93|3054.28|3053.68|3034
1593076800000|2020-06-25 09:20:00|3056.78|3056.18|3057.53|3056.93|3058.28|3057.68|3054.28|3053.68|1767
1593077100000|2020-06-25 09:25:00|3057.65|3057.05|3061.53|3060.93|3061.53|3060.93|3057.03|3056.43|4509
1593077400000|2020-06-25 09:30:00|3061.78|3061.18|3062.53|3061.93|3063.78|3063.18|3060.78|3060.18|5583
1593077700000|2020-06-25 09:35:00|3062.4|3061.8|3062.53|3061.93|3064.03|3063.43|3061.53|3060.93|3190
1593078000000|2020-06-25 09:40:00|3062.4|3061.8|3050.78|3050.18|3063.28|3062.68|3048.65|3048.05|7304
1593078300000|2020-06-25 09:45:00|3050.53|3049.93|3053.28|3052.68|3053.53|3052.93|3048.78|3048.18|2906
1593078600000|2020-06-25 09:50:00|3053.4|3052.8|3053.53|3052.93|3054.53|3053.93|3052.28|3051.68|1652
1593078900000|2020-06-25 09:55:00|3053.78|3053.18|3051.65|3051.05|3055.53|3054.93|3051.03|3050.43|2297
1593079200000|2020-06-25 10:00:00|3051.78|3051.18|3054.28|3053.68|3055.78|3055.18|3051.78|3051.18|1826
1593079500000|2020-06-25 10:05:00|3054.03|3053.43|3052.03|3051.43|3054.53|3053.93|3050.78|3050.18|1570
1593079800000|2020-06-25 10:10:00|3051.78|3051.18|3049.28|3048.68|3052.28|3051.68|3049.28|3048.68|3191
1593080100000|2020-06-25 10:15:00|3049.4|3048.8|3048.28|3047.68|3051.53|3050.93|3047.53|3046.93|2436
1593080400000|2020-06-25 10:20:00|3048.03|3047.43|3052.78|3052.18|3053.28|3052.68|3048.03|3047.43|1651
1593080700000|2020-06-25 10:25:00|3052.53|3051.93|3051.9|3051.3|3053.53|3052.93|3051.78|3051.18|2312
1593081000000|2020-06-25 10:30:00|3052.03|3051.43|3052.78|3052.18|3054.78|3054.18|3050.03|3049.43|3805
1593081300000|2020-06-25 10:35:00|3052.53|3051.93|3052.03|3051.43|3054.28|3053.68|3048.03|3047.43|3376
1593081600000|2020-06-25 10:40:00|3052.28|3051.68|3051.03|3050.43|3052.28|3051.68|3048.28|3047.68|2433
1593081900000|2020-06-25 10:45:00|3050.78|3050.18|3052.03|3051.43|3052.78|3052.18|3050.53|3049.93|1459
1593082200000|2020-06-25 10:50:00|3051.9|3051.3|3054.15|3053.55|3054.53|3053.93|3051.28|3050.68|1739
1593082500000|2020-06-25 10:55:00|3054.28|3053.68|3056.03|3055.43|3056.03|3055.43|3052.53|3051.93|1404
1593082800000|2020-06-25 11:00:00|3055.65|3055.05|3051.53|3050.93|3055.78|3055.18|3050.53|3049.93|2070
1593083100000|2020-06-25 11:05:00|3051.28|3050.68|3052.28|3051.68|3052.78|3052.18|3049.78|3049.18|1590
1593083400000|2020-06-25 11:10:00|3052.53|3051.93|3051.28|3050.68|3053.78|3053.18|3050.28|3049.68|1650
1593083700000|2020-06-25 11:15:00|3051.03|3050.43|3044.78|3044.18|3051.03|3050.43|3044.03|3043.43|3158
1593084000000|2020-06-25 11:20:00|3044.53|3043.93|3044.78|3044.18|3046.53|3045.93|3044.03|3043.43|1948
1593084300000|2020-06-25 11:25:00|3045.03|3044.43|3045.15|3044.55|3046.03|3045.43|3044.53|3043.93|2048
1593084600000|2020-06-25 11:30:00|3045.03|3044.43|3045.78|3045.18|3046.28|3045.68|3044.53|3043.93|1532
1593084900000|2020-06-25 11:35:00|3046.03|3045.43|3044.03|3043.43|3046.28|3045.68|3043.03|3042.43|1859
1593085200000|2020-06-25 11:40:00|3044.15|3043.55|3037.28|3036.68|3044.53|3043.93|3035.03|3034.43|7037
1593085500000|2020-06-25 11:45:00|3037.03|3036.43|3037.4|3036.8|3037.4|3036.8|3033.78|3033.18|6212
1593085800000|2020-06-25 11:50:00|3037.28|3036.68|3038.78|3038.18|3039.03|3038.43|3036.03|3035.43|2664
1593086100000|2020-06-25 11:55:00|3038.9|3038.3|3035.03|3034.43|3040.28|3039.68|3034.4|3033.8|4141
1593086400000|2020-06-25 12:00:00|3035.53|3034.93|3038.28|3037.68|3038.53|3037.93|3035.53|3034.93|3369
1593086700000|2020-06-25 12:05:00|3038.03|3037.43|3039.53|3038.93|3039.53|3038.93|3035.9|3035.3|2885
1593087000000|2020-06-25 12:10:00|3039.78|3039.18|3040.03|3039.43|3041.03|3040.43|3038.28|3037.68|2454
1593087300000|2020-06-25 12:15:00|3039.65|3039.05|3035.28|3034.68|3040.53|3039.93|3035.03|3034.43|3202
1593087600000|2020-06-25 12:20:00|3035.03|3034.43|3038.53|3037.93|3038.78|3038.18|3034.28|3033.68|2809
1593087900000|2020-06-25 12:25:00|3038.4|3037.8|3037.78|3037.18|3040.28|3039.68|3037.28|3036.68|2383
1593088200000|2020-06-25 12:30:00|3038.03|3037.43|3037.78|3037.18|3038.28|3037.68|3030.53|3029.93|10470
1593088500000|2020-06-25 12:35:00|3037.9|3037.3|3038.53|3037.93|3048.28|3047.68|3037.28|3036.68|16209
1593088800000|2020-06-25 12:40:00|3038.28|3037.68|3039.53|3038.93|3041.78|3041.18|3036.53|3035.93|9136
1593089100000|2020-06-25 12:45:00|3039.4|3038.8|3040.28|3039.68|3040.78|3040.18|3034.03|3033.43|7925
1593089400000|2020-06-25 12:50:00|3040.53|3039.93|3042.28|3041.68|3044.28|3043.68|3038.78|3038.18|6911
1593089700000|2020-06-25 12:55:00|3042.53|3041.93|3040.03|3039.43|3044.03|3043.43|3039.03|3038.43|5332
1593090000000|2020-06-25 13:00:00|3039.78|3039.18|3043.28|3042.68|3043.78|3043.18|3038.53|3037.93|4508
1593090300000|2020-06-25 13:05:00|3043.53|3042.93|3045.4|3044.8|3046.53|3045.93|3042.53|3041.93|5080
1593090600000|2020-06-25 13:10:00|3045.53|3044.93|3048.53|3047.93|3049.53|3048.93|3045.03|3044.43|5947
1593090900000|2020-06-25 13:15:00|3048.28|3047.68|3051.53|3050.93|3051.78|3051.18|3048.28|3047.68|4895
1593091200000|2020-06-25 13:20:00|3051.28|3050.68|3047.78|3047.18|3051.28|3050.68|3046.78|3046.18|4873
1593091500000|2020-06-25 13:25:00|3047.53|3046.93|3045.78|3045.18|3048.53|3047.93|3044.78|3044.18|5818
1593091800000|2020-06-25 13:30:00|3045.68|3045.28|3045.93|3045.53|3048.43|3048.03|3040.18|3039.78|37582
1593092100000|2020-06-25 13:35:00|3046.18|3045.78|3045.18|3044.78|3048.93|3048.53|3041.18|3040.78|28581
1593092400000|2020-06-25 13:40:00|3045.43|3045.03|3030.93|3030.53|3045.68|3045.28|3027.18|3026.78|40923
1593092700000|2020-06-25 13:45:00|3031.18|3030.78|3024.68|3024.28|3034.43|3034.03|3024.18|3023.78|33361
1593093000000|2020-06-25 13:50:00|3024.93|3024.53|3036.68|3036.28|3039.18|3038.78|3023.68|3023.28|33121
1593093300000|2020-06-25 13:55:00|3036.8|3036.4|3040.43|3040.03|3040.68|3040.28|3033.43|3033.03|24845
1593093600000|2020-06-25 14:00:00|3039.93|3039.53|3048.3|3047.9|3049.68|3049.28|3039.18|3038.78|39613
1593093900000|2020-06-25 14:05:00|3048.43|3048.03|3043.68|3043.28|3048.43|3048.03|3039.93|3039.53|26125
1593094200000|2020-06-25 14:10:00|3043.86|3043.46|3053.86|3053.46|3054.86|3054.46|3043.11|3042.71|38285
1593094500000|2020-06-25 14:15:00|3053.61|3053.21|3049.36|3048.96|3055.36|3054.96|3048.61|3048.21|28135
1593094800000|2020-06-25 14:20:00|3049.61|3049.21|3056.36|3055.96|3057.86|3057.46|3049.11|3048.71|26148
1593095100000|2020-06-25 14:25:00|3056.11|3055.71|3058.61|3058.21|3060.61|3060.21|3054.11|3053.71|22099
1593095400000|2020-06-25 14:30:00|3058.86|3058.46|3052.36|3051.96|3060.36|3059.96|3052.36|3051.96|20285
1593095700000|2020-06-25 14:35:00|3052.61|3052.21|3052.11|3051.71|3055.61|3055.21|3051.61|3051.21|15497
1593096000000|2020-06-25 14:40:00|3052.36|3051.96|3051.11|3050.71|3055.11|3054.71|3048.11|3047.71|20558
1593096300000|2020-06-25 14:45:00|3051.36|3050.96|3049.11|3048.71|3057.11|3056.71|3046.86|3046.46|23100
1593096600000|2020-06-25 14:50:00|3049.36|3048.96|3047.36|3046.96|3052.86|3052.46|3045.61|3045.21|26143
1593096900000|2020-06-25 14:55:00|3047.11|3046.71|3050.61|3050.21|3052.86|3052.46|3045.86|3045.46|19432
1593097200000|2020-06-25 15:00:00|3050.11|3049.71|3045.11|3044.71|3050.36|3049.96|3042.61|3042.21|24795
1593097500000|2020-06-25 15:05:00|3044.86|3044.46|3040.73|3040.33|3045.11|3044.71|3039.11|3038.71|21204
1593097800000|2020-06-25 15:10:00|3040.61|3040.21|3047.61|3047.21|3049.11|3048.71|3037.36|3036.96|22256
1593098100000|2020-06-25 15:15:00|3047.11|3046.71|3054.11|3053.71|3054.61|3054.21|3046.36|3045.96|17106
1593098400000|2020-06-25 15:20:00|3053.86|3053.46|3052.11|3051.71|3054.61|3054.21|3050.11|3049.71|13775
1593098700000|2020-06-25 15:25:00|3052.36|3051.96|3050.11|3049.71|3053.61|3053.21|3049.11|3048.71|12016
1593099000000|2020-06-25 15:30:00|3049.86|3049.46|3040.11|3039.71|3052.36|3051.96|3039.36|3038.96|31399
1593099300000|2020-06-25 15:35:00|3039.86|3039.46|3042.36|3041.96|3043.86|3043.46|3037.86|3037.46|24456
1593099600000|2020-06-25 15:40:00|3042.61|3042.21|3043.36|3042.96|3043.61|3043.21|3036.11|3035.71|19248
1593099900000|2020-06-25 15:45:00|3043.11|3042.71|3046.11|3045.71|3046.86|3046.46|3041.61|3041.21|12169
1593100200000|2020-06-25 15:50:00|3046.36|3045.96|3046.61|3046.21|3048.36|3047.96|3045.36|3044.96|8998
1593100500000|2020-06-25 15:55:00|3046.86|3046.46|3049.61|3049.21|3049.86|3049.46|3046.61|3046.21|7519
1593100800000|2020-06-25 16:00:00|3049.86|3049.46|3053.86|3053.46|3055.86|3055.46|3049.61|3049.21|15411
1593101100000|2020-06-25 16:05:00|3054.11|3053.71|3053.86|3053.46|3057.86|3057.46|3053.11|3052.71|12636
1593101400000|2020-06-25 16:10:00|3053.61|3053.21|3053.86|3053.46|3055.61|3055.21|3052.86|3052.46|9676
1593101700000|2020-06-25 16:15:00|3054.11|3053.71|3058.61|3058.21|3059.48|3059.08|3054.11|3053.71|13814
1593102000000|2020-06-25 16:20:00|3058.86|3058.46|3060.11|3059.71|3062.11|3061.71|3058.61|3058.21|12514
1593102300000|2020-06-25 16:25:00|3060.36|3059.96|3056.61|3056.21|3060.36|3059.96|3056.36|3055.96|8976
1593102600000|2020-06-25 16:30:00|3056.86|3056.46|3056.11|3055.71|3059.61|3059.21|3053.86|3053.46|20377
1593102900000|2020-06-25 16:35:00|3056.36|3055.96|3056.86|3056.46|3059.36|3058.96|3054.11|3053.71|11553
1593103200000|2020-06-25 16:40:00|3057.11|3056.71|3062.11|3061.71|3063.61|3063.21|3056.11|3055.71|12597
1593103500000|2020-06-25 16:45:00|3062.23|3061.83|3058.86|3058.46|3063.36|3062.96|3058.86|3058.46|12770
1593103800000|2020-06-25 16:50:00|3059.11|3058.71|3059.36|3058.96|3060.36|3059.96|3057.61|3057.21|6847
1593104100000|2020-06-25 16:55:00|3059.11|3058.71|3057.61|3057.21|3059.86|3059.46|3055.86|3055.46|6959
1593104400000|2020-06-25 17:00:00|3057.36|3056.96|3055.23|3054.83|3057.61|3057.21|3052.61|3052.21|11478
1593104700000|2020-06-25 17:05:00|3055.11|3054.71|3054.36|3053.96|3056.36|3055.96|3053.86|3053.46|8483
1593105000000|2020-06-25 17:10:00|3054.61|3054.21|3055.61|3055.21|3056.61|3056.21|3052.86|3052.46|5436
1593105300000|2020-06-25 17:15:00|3055.36|3054.96|3058.36|3057.96|3059.11|3058.71|3054.86|3054.46|7294
1593105600000|2020-06-25 17:20:00|3057.86|3057.46|3055.62|3055.22|3059.61|3059.21|3054.72|3054.32|5625
1593105900000|2020-06-25 17:25:00|3055.37|3054.97|3055.91|3055.51|3058.16|3057.76|3054.16|3053.76|8249
1593106200000|2020-06-25 17:30:00|3055.66|3055.26|3054.16|3053.76|3056.41|3056.01|3051.41|3051.01|10286
1593106500000|2020-06-25 17:35:00|3054.28|3053.88|3060.16|3059.76|3060.41|3060.01|3053.16|3052.76|12577
1593106800000|2020-06-25 17:40:00|3059.91|3059.51|3057.91|3057.51|3060.66|3060.26|3057.66|3057.26|6260
1593107100000|2020-06-25 17:45:00|3058.16|3057.76|3059.41|3059.01|3060.91|3060.51|3058.16|3057.76|5520
1593107400000|2020-06-25 17:50:00|3059.28|3058.88|3057.53|3057.13|3059.66|3059.26|3057.16|3056.76|5036
1593107700000|2020-06-25 17:55:00|3057.41|3057.01|3056.41|3056.01|3057.91|3057.51|3054.91|3054.51|5104
1593108000000|2020-06-25 18:00:00|3056.66|3056.26|3054.91|3054.51|3057.16|3056.76|3051.66|3051.26|11426
1593108300000|2020-06-25 18:05:00|3054.66|3054.26|3055.16|3054.76|3057.41|3057.01|3054.66|3054.26|7987
1593108600000|2020-06-25 18:10:00|3055.41|3055.01|3056.16|3055.76|3058.16|3057.76|3054.66|3054.26|5518
1593108900000|2020-06-25 18:15:00|3056.41|3056.01|3056.66|3056.26|3059.16|3058.76|3055.91|3055.51|6587
1593109200000|2020-06-25 18:20:00|3056.41|3056.01|3050.66|3050.26|3056.66|3056.26|3049.16|3048.76|13532
1593109500000|2020-06-25 18:25:00|3050.41|3050.01|3052.66|3052.26|3053.16|3052.76|3050.41|3050.01|6406
1593109800000|2020-06-25 18:30:00|3052.41|3052.01|3048.16|3047.76|3052.66|3052.26|3047.16|3046.76|10633
1593110100000|2020-06-25 18:35:00|3047.91|3047.51|3049.41|3049.01|3050.16|3049.76|3045.91|3045.51|14767
1593110400000|2020-06-25 18:40:00|3049.16|3048.76|3051.91|3051.51|3052.91|3052.51|3048.66|3048.26|9302
1593110700000|2020-06-25 18:45:00|3051.66|3051.26|3050.91|3050.51|3052.41|3052.01|3049.16|3048.76|6303
1593111000000|2020-06-25 18:50:00|3050.66|3050.26|3052.41|3052.01|3054.41|3054.01|3049.91|3049.51|9273
1593111300000|2020-06-25 18:55:00|3052.66|3052.26|3053.41|3053.01|3055.41|3055.01|3051.16|3050.76|8258
1593111600000|2020-06-25 19:00:00|3052.66|3052.26|3060.91|3060.51|3061.16|3060.76|3050.91|3050.51|15771
1593111900000|2020-06-25 19:05:00|3061.16|3060.76|3068.16|3067.76|3070.41|3070.01|3061.16|3060.76|40484
1593112200000|2020-06-25 19:10:00|3067.91|3067.51|3067.03|3066.63|3069.41|3069.01|3065.16|3064.76|12954
1593112500000|2020-06-25 19:15:00|3066.91|3066.51|3070.66|3070.26|3072.91|3072.51|3066.66|3066.26|17673
1593112800000|2020-06-25 19:20:00|3070.41|3070.01|3074.83|3074.43|3076.91|3076.51|3070.16|3069.76|18159
1593113100000|2020-06-25 19:25:00|3075.08|3074.68|3077.43|3077.03|3080.18|3079.78|3074.08|3073.68|24127
1593113400000|2020-06-25 19:30:00|3077.93|3077.53|3080.93|3080.53|3083.18|3082.78|3073.43|3073.03|28221
1593113700000|2020-06-25 19:35:00|3080.8|3080.4|3074.18|3073.78|3081.68|3081.28|3072.93|3072.53|17879
1593114000000|2020-06-25 19:40:00|3073.93|3073.53|3077.18|3076.78|3077.68|3077.28|3073.18|3072.78|17275
1593114300000|2020-06-25 19:45:00|3076.68|3076.28|3073.93|3073.53|3079.43|3079.03|3072.43|3072.03|19349
1593114600000|2020-06-25 19:50:00|3073.8|3073.4|3084.93|3084.53|3084.93|3084.53|3073.8|3073.4|28864
1593114900000|2020-06-25 19:55:00|3084.68|3084.28|3082.8|3082.4|3086.93|3086.53|3079.93|3079.53|70856
1593115200000|2020-06-25 20:00:00|3082.86|3082.26|3088.24|3087.64|3088.99|3088.39|3081.49|3080.89|35819
1593115500000|2020-06-25 20:05:00|3088.36|3087.76|3087.24|3086.64|3090.49|3089.89|3087.24|3086.64|13375
1593115800000|2020-06-25 20:10:00|3086.99|3086.39|3081.88|3080.38|3086.99|3086.39|3080.61|3080.01|16131
1593116100000|2020-06-25 20:15:00|3081.86|3080.36|3081.57|3080.07|3082.12|3080.62|3081.5|3080|2
1593116400000|2020-06-25 20:20:00|3081.5|3080|3082.15|3080.65|3082.15|3080.65|3081.39|3079.89|0
1593116700000|2020-06-25 20:25:00|3082.12|3080.62|3082.96|3081.46|3082.96|3081.46|3082.12|3080.62|0
1593117000000|2020-06-25 20:30:00|3081.86|3081.26|3076.11|3075.51|3083.11|3082.51|3075.61|3075.01|7342
1593117300000|2020-06-25 20:35:00|3076.36|3075.76|3078.61|3078.01|3078.61|3078.01|3076.11|3075.51|2011
1593117600000|2020-06-25 20:40:00|3078.36|3077.76|3080.86|3080.26|3081.61|3081.01|3078.36|3077.76|1549
1593117900000|2020-06-25 20:45:00|3081.11|3080.51|3084.36|3083.76|3084.61|3084.01|3080.86|3080.26|2532
1593118200000|2020-06-25 20:50:00|3084.11|3083.51|3084.61|3084.01|3084.61|3084.01|3081.11|3080.51|2356
1593118500000|2020-06-25 20:55:00|3084.36|3083.76|3085.24|3083.74|3085.24|3084.51|3083.36|3082.76|2266
1593118800000|2020-06-25 21:00:00|3085.17|3083.67|3084.7|3083.2|3085.17|3083.67|3084.48|3082.98|0
1593119100000|2020-06-25 21:05:00|3084.73|3083.23|3084.55|3083.05|3085.1|3083.6|3084.51|3083.01|0
1593119400000|2020-06-25 21:10:00|3084.7|3083.2|3084.45|3082.95|3084.84|3083.34|3084.41|3082.91|0
1593119700000|2020-06-25 21:15:00|3084.48|3082.98|3084.08|3082.58|3084.51|3083.01|3084.05|3082.55|0
1593120000000|2020-06-25 21:20:00|3084.12|3082.62|3084.05|3082.55|3084.16|3082.66|3084.05|3082.55|0
1593120300000|2020-06-25 21:25:00|3083.97|3082.47|3084.16|3082.66|3084.16|3082.66|3083.94|3082.44|0
1593120600000|2020-06-25 21:30:00|3084.23|3082.73|3084.08|3082.58|3084.23|3082.73|3084.08|3082.58|0
1593120900000|2020-06-25 21:35:00|3084.12|3082.62|3084.23|3082.73|3084.27|3082.77|3084.12|3082.62|0
1593121200000|2020-06-25 21:40:00|3084.16|3082.66|3084.16|3082.66|3084.23|3082.73|3084.16|3082.66|0
1593121500000|2020-06-25 21:45:00|3084.23|3082.73|3084.23|3082.73|3084.27|3082.77|3084.16|3082.66|0
1593121800000|2020-06-25 21:50:00|3084.16|3082.66|3084.05|3082.55|3084.23|3082.73|3084.05|3082.55|0
1593122100000|2020-06-25 21:55:00|3084.12|3082.62|3083.57|3082.07|3084.34|3082.84|3083.17|3081.67|0
1593122400000|2020-06-25 22:00:00|3083.11|3082.51|3083.99|3083.39|3084.61|3084.01|3080.99|3080.39|1740
1593122700000|2020-06-25 22:05:00|3084.11|3083.51|3081.99|3081.39|3084.49|3083.89|3080.49|3079.89|826
1593123000000|2020-06-25 22:10:00|3082.11|3081.51|3082.49|3081.89|3082.74|3082.14|3080.49|3079.89|538
1593123300000|2020-06-25 22:15:00|3082.74|3082.14|3081.49|3080.89|3082.74|3082.14|3079.49|3078.89|599
1593123600000|2020-06-25 22:20:00|3081.61|3081.01|3083.74|3083.14|3083.74|3083.14|3080.24|3079.64|897
1593123900000|2020-06-25 22:25:00|3083.49|3082.89|3084.49|3083.89|3084.99|3084.39|3083.49|3082.89|709
1593124200000|2020-06-25 22:30:00|3084.24|3083.64|3081.11|3080.51|3084.24|3083.64|3080.74|3080.14|594
1593124500000|2020-06-25 22:35:00|3081.24|3080.64|3080.99|3080.39|3082.74|3082.14|3080.99|3080.39|263
1593124800000|2020-06-25 22:40:00|3081.49|3080.89|3081.24|3080.64|3082.49|3081.89|3080.24|3079.64|565
1593125100000|2020-06-25 22:45:00|3081.36|3080.76|3081.24|3080.64|3081.74|3081.14|3079.99|3079.39|455
1593125400000|2020-06-25 22:50:00|3081.49|3080.89|3083.86|3083.26|3084.49|3083.89|3081.49|3080.89|568
1593125700000|2020-06-25 22:55:00|3083.99|3083.39|3084.24|3083.64|3084.99|3084.39|3083.49|3082.89|377
1593126000000|2020-06-25 23:00:00|3083.99|3083.39|3082.74|3082.14|3084.74|3084.14|3082.74|3082.14|627
1593126300000|2020-06-25 23:05:00|3083.24|3082.64|3082.74|3082.14|3084.24|3083.64|3081.74|3081.14|790
1593126600000|2020-06-25 23:10:00|3082.99|3082.39|3082.74|3082.14|3084.49|3083.89|3082.49|3081.89|350
1593126900000|2020-06-25 23:15:00|3082.49|3081.89|3082.99|3082.39|3083.74|3083.14|3082.49|3081.89|330
1593127200000|2020-06-25 23:20:00|3082.74|3082.14|3088.49|3087.89|3088.99|3088.39|3082.49|3081.89|1928
1593127500000|2020-06-25 23:25:00|3088.36|3087.76|3088.74|3088.14|3089.74|3089.14|3087.99|3087.39|972
1593127800000|2020-06-25 23:30:00|3088.99|3088.39|3087.99|3087.39|3090.24|3089.64|3087.74|3087.14|1072
1593128100000|2020-06-25 23:35:00|3088.24|3087.64|3088.49|3087.89|3088.74|3088.14|3087.49|3086.89|372
1593128400000|2020-06-25 23:40:00|3088.24|3087.64|3089.99|3089.39|3089.99|3089.39|3088.24|3087.64|879
1593128700000|2020-06-25 23:45:00|3090.24|3089.64|3087.74|3087.14|3090.74|3090.14|3087.49|3086.89|1255
1593129000000|2020-06-25 23:50:00|3087.49|3086.89|3086.99|3086.39|3088.74|3088.14|3086.86|3086.26|868
1593129300000|2020-06-25 23:55:00|3087.24|3086.64|3083.99|3083.39|3087.24|3086.64|3083.49|3082.89|1447
1593129600000|2020-06-26 00:00:00|3083.74|3083.14|3080.61|3080.01|3084.99|3084.39|3079.99|3079.39|2748
1593129900000|2020-06-26 00:05:00|3080.74|3080.14|3081.99|3081.39|3082.99|3082.39|3080.49|3079.89|1407
1593130200000|2020-06-26 00:10:00|3081.74|3081.14|3078.36|3077.76|3084.24|3083.64|3076.24|3075.64|3257
1593130500000|2020-06-26 00:15:00|3078.24|3077.64|3079.74|3079.14|3080.49|3079.89|3076.74|3076.14|1712
1593130800000|2020-06-26 00:20:00|3079.61|3079.01|3081.24|3080.64|3081.99|3081.39|3078.86|3078.26|1127
1593131100000|2020-06-26 00:25:00|3081.36|3080.76|3079.99|3079.39|3081.74|3081.14|3078.74|3078.14|837
1593131400000|2020-06-26 00:30:00|3080.49|3079.89|3079.74|3079.14|3080.49|3079.89|3077.11|3076.51|1292
1593131700000|2020-06-26 00:35:00|3079.99|3079.39|3076.49|3075.89|3079.99|3079.39|3074.74|3074.14|1971
1593132000000|2020-06-26 00:40:00|3076.74|3076.14|3079.24|3078.64|3079.74|3079.14|3076.74|3076.14|866
1593132300000|2020-06-26 00:45:00|3079.49|3078.89|3078.74|3078.14|3079.99|3079.39|3076.99|3076.39|1050
1593132600000|2020-06-26 00:50:00|3078.61|3078.01|3080.36|3079.76|3080.61|3080.01|3078.49|3077.89|674
1593132900000|2020-06-26 00:55:00|3080.24|3079.64|3084.49|3083.89|3084.49|3083.89|3080.24|3079.64|1734
1593133200000|2020-06-26 01:00:00|3084.74|3084.14|3082.74|3082.14|3084.99|3084.39|3082.49|3081.89|889
1593133500000|2020-06-26 01:05:00|3082.99|3082.39|3083.74|3083.14|3084.99|3084.39|3082.74|3082.14|993
1593133800000|2020-06-26 01:10:00|3084.11|3083.51|3086.49|3085.89|3087.24|3086.64|3083.99|3083.39|1470
1593134100000|2020-06-26 01:15:00|3086.74|3086.14|3085.74|3085.14|3087.24|3086.64|3084.74|3084.14|1450
1593134400000|2020-06-26 01:20:00|3085.99|3085.39|3085.49|3084.89|3086.99|3086.39|3085.11|3084.51|601
1593134700000|2020-06-26 01:25:00|3085.74|3085.14|3084.24|3083.64|3085.99|3085.39|3083.24|3082.64|730
1593135000000|2020-06-26 01:30:00|3083.99|3083.39|3083.49|3082.89|3084.99|3084.39|3081.49|3080.89|1343
1593135300000|2020-06-26 01:35:00|3083.74|3083.14|3083.24|3082.64|3084.24|3083.64|3081.99|3081.39|707
1593135600000|2020-06-26 01:40:00|3082.99|3082.39|3082.24|3081.64|3083.74|3083.14|3080.49|3079.89|863
1593135900000|2020-06-26 01:45:00|3082.36|3081.76|3084.74|3084.14|3085.11|3084.51|3081.74|3081.14|1094
1593136200000|2020-06-26 01:50:00|3084.86|3084.26|3085.99|3085.39|3086.61|3086.01|3084.49|3083.89|979
1593136500000|2020-06-26 01:55:00|3085.86|3085.26|3085.49|3084.89|3087.24|3086.64|3085.24|3084.64|707
1593136800000|2020-06-26 02:00:00|3085.61|3085.01|3084.24|3083.64|3086.49|3085.89|3084.24|3083.64|896
1593137100000|2020-06-26 02:05:00|3083.99|3083.39|3084.49|3083.89|3085.49|3084.89|3083.99|3083.39|481
1593137400000|2020-06-26 02:10:00|3084.36|3083.76|3082.99|3082.39|3084.99|3084.39|3082.49|3081.89|753
1593137700000|2020-06-26 02:15:00|3083.24|3082.64|3077.99|3077.39|3083.49|3082.89|3077.74|3077.14|1729
1593138000000|2020-06-26 02:20:00|3078.24|3077.64|3078.74|3078.14|3079.49|3078.89|3077.74|3077.14|717
1593138300000|2020-06-26 02:25:00|3078.49|3077.89|3079.11|3078.51|3079.99|3079.39|3078.49|3077.89|683
1593138600000|2020-06-26 02:30:00|3079.24|3078.64|3080.24|3079.64|3080.49|3079.89|3078.74|3078.14|478
1593138900000|2020-06-26 02:35:00|3079.99|3079.39|3080.24|3079.64|3080.24|3079.64|3078.99|3078.39|312
1593139200000|2020-06-26 02:40:00|3080.49|3079.89|3079.74|3079.14|3081.99|3081.39|3079.24|3078.64|663
1593139500000|2020-06-26 02:45:00|3079.99|3079.39|3080.99|3080.39|3081.74|3081.14|3079.99|3079.39|428
1593139800000|2020-06-26 02:50:00|3081.11|3080.51|3081.49|3080.89|3082.74|3082.14|3079.99|3079.39|611
1593140100000|2020-06-26 02:55:00|3081.36|3080.76|3078.99|3078.39|3081.36|3080.76|3078.86|3078.26|415
1593140400000|2020-06-26 03:00:00|3079.24|3078.64|3079.99|3079.39|3080.24|3079.64|3078.74|3078.14|397
1593140700000|2020-06-26 03:05:00|3079.86|3079.26|3079.24|3078.64|3081.49|3080.89|3079.24|3078.64|714
1593141000000|2020-06-26 03:10:00|3079.36|3078.76|3077.49|3076.89|3079.99|3079.39|3076.99|3076.39|937
1593141300000|2020-06-26 03:15:00|3077.74|3077.14|3078.49|3077.89|3078.99|3078.39|3076.99|3076.39|620
1593141600000|2020-06-26 03:20:00|3078.24|3077.64|3080.49|3079.89|3080.99|3080.39|3078.24|3077.64|787
1593141900000|2020-06-26 03:25:00|3080.74|3080.14|3080.74|3080.14|3081.74|3081.14|3079.99|3079.39|590
1593142200000|2020-06-26 03:30:00|3080.99|3080.39|3083.49|3082.89|3083.74|3083.14|3079.86|3079.26|888
1593142500000|2020-06-26 03:35:00|3083.11|3082.51|3082.24|3081.64|3083.49|3082.89|3081.99|3081.39|587
1593142800000|2020-06-26 03:40:00|3081.99|3081.39|3082.74|3082.14|3083.99|3083.39|3081.99|3081.39|698
1593143100000|2020-06-26 03:45:00|3082.49|3081.89|3082.99|3082.39|3083.36|3082.76|3082.36|3081.76|404
1593143400000|2020-06-26 03:50:00|3082.74|3082.14|3082.74|3082.14|3082.99|3082.39|3081.74|3081.14|395
1593143700000|2020-06-26 03:55:00|3082.86|3082.26|3083.24|3082.64|3084.24|3083.64|3082.74|3082.14|590
1593144000000|2020-06-26 04:00:00|3083.61|3083.01|3085.24|3084.64|3086.49|3085.89|3082.74|3082.14|969
1593144300000|2020-06-26 04:05:00|3085.49|3084.89|3086.49|3085.89|3086.74|3086.14|3084.74|3084.14|528
1593144600000|2020-06-26 04:10:00|3086.74|3086.14|3085.49|3084.89|3086.99|3086.39|3085.49|3084.89|602
1593144900000|2020-06-26 04:15:00|3085.74|3085.14|3088.74|3088.14|3088.74|3088.14|3085.49|3084.89|715
1593145200000|2020-06-26 04:20:00|3088.99|3088.39|3090.99|3090.39|3091.24|3090.64|3088.24|3087.64|1722
1593145500000|2020-06-26 04:25:00|3090.86|3090.26|3091.49|3090.89|3092.49|3091.89|3090.74|3090.14|1803
1593145800000|2020-06-26 04:30:00|3091.74|3091.14|3089.86|3089.26|3092.24|3091.64|3089.49|3088.89|809
1593146100000|2020-06-26 04:35:00|3089.99|3089.39|3089.99|3089.39|3090.74|3090.14|3089.74|3089.14|746
1593146400000|2020-06-26 04:40:00|3090.11|3089.51|3091.24|3090.64|3091.24|3090.64|3089.49|3088.89|508
1593146700000|2020-06-26 04:45:00|3091.49|3090.89|3087.74|3087.14|3091.86|3091.26|3087.49|3086.89|1004
1593147000000|2020-06-26 04:50:00|3087.61|3087.01|3087.74|3087.14|3088.49|3087.89|3087.49|3086.89|718
1593147300000|2020-06-26 04:55:00|3087.86|3087.26|3086.99|3086.39|3088.49|3087.89|3084.99|3084.39|910
1593147600000|2020-06-26 05:00:00|3087.24|3086.64|3089.24|3088.64|3090.36|3089.76|3086.74|3086.14|1369
1593147900000|2020-06-26 05:05:00|3089.36|3088.76|3087.24|3086.64|3089.61|3089.01|3086.74|3086.14|698
1593148200000|2020-06-26 05:10:00|3087.36|3086.76|3087.36|3086.76|3088.99|3088.39|3086.74|3086.14|525
1593148500000|2020-06-26 05:15:00|3087.49|3086.89|3085.49|3084.89|3087.61|3087.01|3084.99|3084.39|801
1593148800000|2020-06-26 05:20:00|3085.61|3085.01|3085.49|3084.89|3086.49|3085.89|3084.99|3084.39|427
1593149100000|2020-06-26 05:25:00|3085.61|3085.01|3086.24|3085.64|3086.74|3086.14|3085.61|3085.01|337
1593149400000|2020-06-26 05:30:00|3086.49|3085.89|3085.49|3084.89|3087.49|3086.89|3085.49|3084.89|456
1593149700000|2020-06-26 05:35:00|3085.36|3084.76|3084.49|3083.89|3085.36|3084.76|3083.24|3082.64|1279
1593150000000|2020-06-26 05:40:00|3084.36|3083.76|3086.49|3085.89|3087.99|3087.39|3083.74|3083.14|992
1593150300000|2020-06-26 05:45:00|3086.36|3085.76|3087.49|3086.89|3087.74|3087.14|3085.36|3084.76|797
1593150600000|2020-06-26 05:50:00|3087.74|3087.14|3083.74|3083.14|3087.99|3087.39|3083.61|3083.01|778
1593150900000|2020-06-26 05:55:00|3083.49|3082.89|3082.99|3082.39|3083.74|3083.14|3081.49|3080.89|1493
1593151200000|2020-06-26 06:00:00|3082.74|3082.14|3081.99|3081.39|3083.11|3082.51|3078.74|3078.14|2696
1593151500000|2020-06-26 06:05:00|3081.74|3081.14|3080.74|3080.14|3081.99|3081.39|3080.49|3079.89|924
1593151800000|2020-06-26 06:10:00|3080.49|3079.89|3075.74|3075.14|3080.74|3080.14|3075.49|3074.89|3492
1593152100000|2020-06-26 06:15:00|3075.49|3074.89|3077.24|3076.64|3077.99|3077.39|3075.24|3074.64|1386
1593152400000|2020-06-26 06:20:00|3077.49|3076.89|3075.49|3074.89|3077.49|3076.89|3073.74|3073.14|1816
1593152700000|2020-06-26 06:25:00|3075.36|3074.76|3073.74|3073.14|3075.49|3074.89|3072.74|3072.14|1738
1593153000000|2020-06-26 06:30:00|3073.61|3073.01|3076.74|3076.14|3076.99|3076.39|3072.74|3072.14|1538
1593153300000|2020-06-26 06:35:00|3076.49|3075.89|3075.74|3075.14|3076.74|3076.14|3075.74|3075.14|628
1593153600000|2020-06-26 06:40:00|3076.24|3075.64|3077.74|3077.14|3077.99|3077.39|3074.99|3074.39|1172
1593153900000|2020-06-26 06:45:00|3077.49|3076.89|3076.74|3076.14|3078.24|3077.64|3076.74|3076.14|955
1593154200000|2020-06-26 06:50:00|3076.49|3075.89|3077.99|3077.39|3078.36|3077.76|3074.74|3074.14|928
1593154500000|2020-06-26 06:55:00|3077.86|3077.26|3075.24|3074.64|3078.24|3077.64|3075.24|3074.64|1081
1593154800000|2020-06-26 07:00:00|3074.86|3074.26|3076.74|3076.14|3078.74|3078.14|3073.99|3073.39|2585
1593155100000|2020-06-26 07:05:00|3076.86|3076.26|3076.36|3075.76|3077.99|3077.39|3075.49|3074.89|1548
1593155400000|2020-06-26 07:10:00|3076.24|3075.64|3068.99|3068.39|3076.24|3075.64|3067.99|3067.39|4346
1593155700000|2020-06-26 07:15:00|3068.86|3068.26|3067.49|3066.89|3069.49|3068.89|3067.24|3066.64|2807
1593156000000|2020-06-26 07:20:00|3067.24|3066.64|3067.24|3066.64|3068.99|3068.39|3066.24|3065.64|2260
1593156300000|2020-06-26 07:25:00|3067.36|3066.76|3070.24|3069.64|3070.49|3069.89|3066.49|3065.89|2034
1593156600000|2020-06-26 07:30:00|3070.36|3069.76|3070.24|3069.64|3070.49|3069.89|3069.49|3068.89|1076
1593156900000|2020-06-26 07:35:00|3070.49|3069.89|3069.74|3069.14|3070.74|3070.14|3069.11|3068.51|1469
1593157200000|2020-06-26 07:40:00|3069.61|3069.01|3071.49|3070.89|3071.74|3071.14|3068.11|3067.51|1818
1593157500000|2020-06-26 07:45:00|3071.74|3071.14|3073.99|3073.39|3074.99|3074.39|3071.24|3070.64|2670
1593157800000|2020-06-26 07:50:00|3074.24|3073.64|3073.24|3072.64|3075.99|3075.39|3072.74|3072.14|1913
1593158100000|2020-06-26 07:55:00|3073.49|3072.89|3072.74|3072.14|3074.24|3073.64|3072.24|3071.64|1348
1593158400000|2020-06-26 08:00:00|3072.99|3072.39|3064.99|3064.39|3073.49|3072.89|3063.99|3063.39|3749
1593158700000|2020-06-26 08:05:00|3064.74|3064.14|3061.99|3061.39|3065.99|3065.39|3061.74|3061.14|3656
1593159000000|2020-06-26 08:10:00|3062.24|3061.64|3062.24|3061.64|3063.24|3062.64|3059.99|3059.39|3427
1593159300000|2020-06-26 08:15:00|3061.99|3061.39|3062.99|3062.39|3064.24|3063.64|3060.61|3060.01|2158
1593159600000|2020-06-26 08:20:00|3062.74|3062.14|3063.74|3063.14|3064.24|3063.64|3062.49|3061.89|1329
1593159900000|2020-06-26 08:25:00|3063.61|3063.01|3063.49|3062.89|3064.74|3064.14|3062.24|3061.64|1253
1593160200000|2020-06-26 08:30:00|3063.24|3062.64|3064.74|3064.14|3064.74|3064.14|3062.49|3061.89|1051
1593160500000|2020-06-26 08:35:00|3064.49|3063.89|3066.49|3065.89|3066.74|3066.14|3064.24|3063.64|1452
1593160800000|2020-06-26 08:40:00|3066.36|3065.76|3067.99|3067.39|3067.99|3067.39|3065.99|3065.39|1511
1593161100000|2020-06-26 08:45:00|3067.86|3067.26|3069.24|3068.64|3070.24|3069.64|3067.74|3067.14|2558
1593161400000|2020-06-26 08:50:00|3068.99|3068.39|3070.74|3070.14|3070.86|3070.26|3067.99|3067.39|1267
1593161700000|2020-06-26 08:55:00|3070.86|3070.26|3070.49|3069.89|3072.49|3071.89|3070.24|3069.64|2197
1593162000000|2020-06-26 09:00:00|3070.74|3070.14|3069.49|3068.89|3071.99|3071.39|3069.24|3068.64|1720
1593162300000|2020-06-26 09:05:00|3069.74|3069.14|3072.24|3071.64|3072.24|3071.64|3069.24|3068.64|1916
1593162600000|2020-06-26 09:10:00|3072.49|3071.89|3072.99|3072.39|3075.61|3075.01|3072.49|3071.89|2665
1593162900000|2020-06-26 09:15:00|3073.24|3072.64|3072.74|3072.14|3075.11|3074.51|3072.49|3071.89|2771
1593163200000|2020-06-26 09:20:00|3072.86|3072.26|3072.99|3072.39|3074.74|3074.14|3072.24|3071.64|1945
1593163500000|2020-06-26 09:25:00|3072.86|3072.26|3073.49|3072.89|3073.99|3073.39|3072.49|3071.89|2917
1593163800000|2020-06-26 09:30:00|3073.24|3072.64|3079.24|3078.64|3079.74|3079.14|3072.74|3072.14|2943
1593164100000|2020-06-26 09:35:00|3078.99|3078.39|3078.74|3078.14|3079.49|3078.89|3077.49|3076.89|2643
1593164400000|2020-06-26 09:40:00|3078.99|3078.39|3079.24|3078.64|3079.49|3078.89|3077.36|3076.76|1245
1593164700000|2020-06-26 09:45:00|3079.49|3078.89|3078.99|3078.39|3080.24|3079.64|3077.99|3077.39|1698
1593165000000|2020-06-26 09:50:00|3078.74|3078.14|3077.74|3077.14|3079.11|3078.51|3076.99|3076.39|1629
1593165300000|2020-06-26 09:55:00|3077.61|3077.01|3079.49|3078.89|3080.49|3079.89|3076.99|3076.39|3310
1593165600000|2020-06-26 10:00:00|3079.74|3079.14|3082.99|3082.39|3083.99|3083.39|3079.24|3078.64|3405
1593165900000|2020-06-26 10:05:00|3083.24|3082.64|3082.24|3081.64|3085.49|3084.89|3081.74|3081.14|3464
1593166200000|2020-06-26 10:10:00|3081.99|3081.39|3082.49|3081.89|3082.99|3082.39|3081.24|3080.64|1819
1593166500000|2020-06-26 10:15:00|3082.74|3082.14|3081.74|3081.14|3083.99|3083.39|3081.49|3080.89|1747
1593166800000|2020-06-26 10:20:00|3081.49|3080.89|3082.24|3081.64|3082.24|3081.64|3080.49|3079.89|1468
1593167100000|2020-06-26 10:25:00|3081.99|3081.39|3085.24|3084.64|3087.99|3087.39|3080.99|3080.39|6127
1593167400000|2020-06-26 10:30:00|3084.99|3084.39|3084.99|3084.39|3085.74|3085.14|3084.24|3083.64|2344
1593167700000|2020-06-26 10:35:00|3084.74|3084.14|3084.24|3083.64|3086.99|3086.39|3083.99|3083.39|2248
1593168000000|2020-06-26 10:40:00|3084.36|3083.76|3085.74|3085.14|3086.99|3086.39|3083.74|3083.14|1234
1593168300000|2020-06-26 10:45:00|3085.99|3085.39|3083.99|3083.39|3085.99|3085.39|3083.99|3083.39|620
1593168600000|2020-06-26 10:50:00|3084.24|3083.64|3083.74|3083.14|3085.74|3085.14|3083.74|3083.14|1033
1593168900000|2020-06-26 10:55:00|3083.86|3083.26|3085.99|3085.39|3086.74|3086.14|3083.86|3083.26|1115
1593169200000|2020-06-26 11:00:00|3086.24|3085.64|3089.24|3088.64|3089.74|3089.14|3085.49|3084.89|1998
1593169500000|2020-06-26 11:05:00|3089.49|3088.89|3089.99|3089.39|3091.74|3091.14|3089.24|3088.64|3378
1593169800000|2020-06-26 11:10:00|3089.74|3089.14|3087.49|3086.89|3089.99|3089.39|3087.24|3086.64|2007
1593170100000|2020-06-26 11:15:00|3087.74|3087.14|3086.74|3086.14|3087.99|3087.39|3086.24|3085.64|1663
1593170400000|2020-06-26 11:20:00|3086.99|3086.39|3084.24|3083.64|3087.24|3086.64|3083.74|3083.14|1744
1593170700000|2020-06-26 11:25:00|3084.11|3083.51|3082.99|3082.39|3084.49|3083.89|3082.74|3082.14|1760
1593171000000|2020-06-26 11:30:00|3083.11|3082.51|3081.49|3080.89|3083.49|3082.89|3080.74|3080.14|2844
1593171300000|2020-06-26 11:35:00|3081.74|3081.14|3081.99|3081.39|3082.24|3081.64|3081.24|3080.64|1678
1593171600000|2020-06-26 11:40:00|3082.11|3081.51|3082.74|3082.14|3084.49|3083.89|3082.11|3081.51|2192
1593171900000|2020-06-26 11:45:00|3082.99|3082.39|3080.24|3079.64|3083.74|3083.14|3080.24|3079.64|1990
1593172200000|2020-06-26 11:50:00|3080.49|3079.89|3079.99|3079.39|3081.74|3081.14|3079.61|3079.01|1870
1593172500000|2020-06-26 11:55:00|3080.11|3079.51|3079.99|3079.39|3080.74|3080.14|3079.49|3078.89|1575
1593172800000|2020-06-26 12:00:00|3079.49|3078.89|3079.99|3079.39|3080.49|3079.89|3078.74|3078.14|2041
1593173100000|2020-06-26 12:05:00|3080.11|3079.51|3078.99|3078.39|3080.49|3079.89|3077.99|3077.39|1479
1593173400000|2020-06-26 12:10:00|3079.24|3078.64|3075.49|3074.89|3079.24|3078.64|3073.99|3073.39|3937
1593173700000|2020-06-26 12:15:00|3075.74|3075.14|3076.49|3075.89|3076.99|3076.39|3074.49|3073.89|2222
1593174000000|2020-06-26 12:20:00|3076.74|3076.14|3076.24|3075.64|3077.24|3076.64|3074.74|3074.14|2546
1593174300000|2020-06-26 12:25:00|3075.99|3075.39|3077.99|3077.39|3078.11|3077.51|3075.24|3074.64|2188
1593174600000|2020-06-26 12:30:00|3077.49|3076.89|3078.24|3077.64|3080.24|3079.64|3076.99|3076.39|3045
1593174900000|2020-06-26 12:35:00|3077.74|3077.14|3075.74|3075.14|3077.74|3077.14|3074.99|3074.39|2502
1593175200000|2020-06-26 12:40:00|3075.49|3074.89|3075.99|3075.39|3076.99|3076.39|3074.74|3074.14|2168
1593175500000|2020-06-26 12:45:00|3075.86|3075.26|3075.24|3074.64|3076.49|3075.89|3074.74|3074.14|2573
1593175800000|2020-06-26 12:50:00|3075.49|3074.89|3070.24|3069.64|3075.49|3074.89|3070.24|3069.64|6613
1593176100000|2020-06-26 12:55:00|3070.36|3069.76|3071.24|3070.64|3071.49|3070.89|3068.74|3068.14|5971
1593176400000|2020-06-26 13:00:00|3071.36|3070.76|3072.49|3071.89|3072.49|3071.89|3069.99|3069.39|4205
1593176700000|2020-06-26 13:05:00|3072.74|3072.14|3072.99|3072.39|3073.99|3073.39|3072.24|3071.64|2602
1593177000000|2020-06-26 13:10:00|3073.24|3072.64|3072.74|3072.14|3073.49|3072.89|3071.99|3071.39|1825
1593177300000|2020-06-26 13:15:00|3072.99|3072.39|3072.49|3071.89|3073.99|3073.39|3070.99|3070.39|3143
1593177600000|2020-06-26 13:20:00|3072.24|3071.64|3072.99|3072.39|3073.49|3072.89|3071.74|3071.14|1984
1593177900000|2020-06-26 13:25:00|3072.74|3072.14|3072.99|3072.39|3073.74|3073.14|3070.74|3070.14|3335
1593178200000|2020-06-26 13:30:00|3072.89|3072.49|3069.14|3068.74|3073.89|3073.49|3065.39|3064.99|34539
1593178500000|2020-06-26 13:35:00|3068.89|3068.49|3068.14|3067.74|3074.14|3073.74|3065.14|3064.74|22818
1593178800000|2020-06-26 13:40:00|3067.76|3067.36|3057.64|3057.24|3068.39|3067.99|3057.64|3057.24|34980
1593179100000|2020-06-26 13:45:00|3057.39|3056.99|3062.14|3061.74|3063.39|3062.99|3055.39|3054.99|32524
1593179400000|2020-06-26 13:50:00|3061.89|3061.49|3062.39|3061.99|3062.89|3062.49|3056.39|3055.99|34226
1593179700000|2020-06-26 13:55:00|3062.14|3061.74|3062.39|3061.99|3062.76|3062.36|3056.39|3055.99|18314
1593180000000|2020-06-26 14:00:00|3062.14|3061.74|3053.39|3052.99|3062.89|3062.49|3052.64|3052.24|34543
1593180300000|2020-06-26 14:05:00|3052.89|3052.49|3054.14|3053.74|3056.39|3055.99|3052.64|3052.24|15983
1593180600000|2020-06-26 14:10:00|3054.39|3053.99|3047.39|3046.99|3054.89|3054.49|3046.39|3045.99|25528
1593180900000|2020-06-26 14:15:00|3047.14|3046.74|3040.64|3040.24|3047.14|3046.74|3037.89|3037.49|33356
1593181200000|2020-06-26 14:20:00|3040.89|3040.49|3037.89|3037.49|3041.39|3040.99|3030.64|3030.24|42084
1593181500000|2020-06-26 14:25:00|3038.14|3037.74|3038.51|3038.11|3040.89|3040.49|3033.39|3032.99|31940
1593181800000|2020-06-26 14:30:00|3038.39|3037.99|3027.18|3026.78|3040.89|3040.49|3025.43|3025.03|48214
1593182100000|2020-06-26 14:35:00|3027.43|3027.03|3022.68|3022.28|3029.68|3029.28|3022.18|3021.78|41269
1593182400000|2020-06-26 14:40:00|3022.18|3021.78|3029.43|3029.03|3029.43|3029.03|3020.93|3020.53|36038
1593182700000|2020-06-26 14:45:00|3029.18|3028.78|3022.43|3022.03|3031.43|3031.03|3021.43|3021.03|33351
1593183000000|2020-06-26 14:50:00|3022.93|3022.53|3023.18|3022.78|3029.43|3029.03|3017.18|3016.78|40846
1593183300000|2020-06-26 14:55:00|3023.43|3023.03|3025.43|3025.03|3028.93|3028.53|3019.93|3019.53|38711
1593183600000|2020-06-26 15:00:00|3025.68|3025.28|3032.18|3031.78|3032.68|3032.28|3024.93|3024.53|35181
1593183900000|2020-06-26 15:05:00|3031.93|3031.53|3035.68|3035.28|3038.68|3038.28|3029.93|3029.53|26418
1593184200000|2020-06-26 15:10:00|3035.43|3035.03|3034.18|3033.78|3036.18|3035.78|3032.18|3031.78|20499
1593184500000|2020-06-26 15:15:00|3034.43|3034.03|3028.93|3028.53|3034.68|3034.28|3027.18|3026.78|20675
1593184800000|2020-06-26 15:20:00|3029.18|3028.78|3031.18|3030.78|3032.68|3032.28|3025.18|3024.78|18296
1593185100000|2020-06-26 15:25:00|3031.05|3030.65|3029.43|3029.03|3032.43|3032.03|3027.93|3027.53|18251
1593185400000|2020-06-26 15:30:00|3030.18|3029.78|3027.18|3026.78|3031.68|3031.28|3024.18|3023.78|18677
1593185700000|2020-06-26 15:35:00|3027.43|3027.03|3033.93|3033.53|3035.18|3034.78|3027.18|3026.78|17281
1593186000000|2020-06-26 15:40:00|3034.18|3033.78|3031.68|3031.28|3034.93|3034.53|3030.05|3029.65|17342
1593186300000|2020-06-26 15:45:00|3031.43|3031.03|3036.43|3036.03|3036.68|3036.28|3030.68|3030.28|11906
1593186600000|2020-06-26 15:50:00|3036.18|3035.78|3031.68|3031.28|3037.18|3036.78|3031.18|3030.78|11596
1593186900000|2020-06-26 15:55:00|3031.43|3031.03|3036.18|3035.78|3039.18|3038.78|3031.43|3031.03|13802
1593187200000|2020-06-26 16:00:00|3036.43|3036.03|3030.93|3030.53|3036.68|3036.28|3028.93|3028.53|15512
1593187500000|2020-06-26 16:05:00|3031.18|3030.78|3026.68|3026.28|3031.43|3031.03|3026.68|3026.28|14213
1593187800000|2020-06-26 16:10:00|3026.43|3026.03|3025.93|3025.53|3029.43|3029.03|3024.93|3024.53|8817
1593188100000|2020-06-26 16:15:00|3025.68|3025.28|3019.68|3019.28|3026.93|3026.53|3019.18|3018.78|15690
1593188400000|2020-06-26 16:20:00|3019.93|3019.53|3024.93|3024.53|3024.93|3024.53|3014.93|3014.53|25248
1593188700000|2020-06-26 16:25:00|3024.68|3024.28|3026.43|3026.03|3027.93|3027.53|3023.43|3023.03|15883
1593189000000|2020-06-26 16:30:00|3026.18|3025.78|3024.18|3023.78|3026.43|3026.03|3021.43|3021.03|15042
1593189300000|2020-06-26 16:35:00|3023.93|3023.53|3026.68|3026.28|3026.68|3026.28|3021.18|3020.78|13226
1593189600000|2020-06-26 16:40:00|3026.93|3026.53|3022.49|3022.09|3026.93|3026.53|3020.49|3020.09|12789
1593189900000|2020-06-26 16:45:00|3022.24|3021.84|3023.24|3022.84|3025.99|3025.59|3017.99|3017.59|17879
1593190200000|2020-06-26 16:50:00|3022.99|3022.59|3026.99|3026.59|3027.24|3026.84|3020.74|3020.34|13422
1593190500000|2020-06-26 16:55:00|3026.74|3026.34|3028.49|3028.09|3029.49|3029.09|3025.24|3024.84|10566
1593190800000|2020-06-26 17:00:00|3028.24|3027.84|3030.24|3029.84|3033.36|3032.96|3025.74|3025.34|19731
1593191100000|2020-06-26 17:05:00|3029.99|3029.59|3033.24|3032.84|3035.24|3034.84|3029.99|3029.59|13820
1593191400000|2020-06-26 17:10:00|3032.99|3032.59|3029.61|3029.21|3033.49|3033.09|3029.24|3028.84|10075
1593191700000|2020-06-26 17:15:00|3029.74|3029.34|3030.99|3030.59|3031.99|3031.59|3028.99|3028.59|7422
1593192000000|2020-06-26 17:20:00|3031.24|3030.84|3032.24|3031.84|3034.49|3034.09|3028.74|3028.34|13399
1593192300000|2020-06-26 17:25:00|3031.99|3031.59|3031.74|3031.34|3033.24|3032.84|3029.24|3028.84|8564
1593192600000|2020-06-26 17:30:00|3032.24|3031.84|3033.74|3033.34|3033.74|3033.34|3029.24|3028.84|9745
1593192900000|2020-06-26 17:35:00|3033.99|3033.59|3034.99|3034.59|3036.24|3035.84|3028.74|3028.34|16355
1593193200000|2020-06-26 17:40:00|3035.24|3034.84|3031.99|3031.59|3035.49|3035.09|3031.24|3030.84|9042
1593193500000|2020-06-26 17:45:00|3031.74|3031.34|3032.24|3031.84|3033.24|3032.84|3029.49|3029.09|6739
1593193800000|2020-06-26 17:50:00|3032.49|3032.09|3030.74|3030.34|3032.74|3032.34|3028.99|3028.59|5972
1593194100000|2020-06-26 17:55:00|3030.99|3030.59|3028.49|3028.09|3031.49|3031.09|3027.74|3027.34|7276
1593194400000|2020-06-26 18:00:00|3028.24|3027.84|3028.99|3028.59|3031.49|3031.09|3024.49|3024.09|17887
1593194700000|2020-06-26 18:05:00|3029.24|3028.84|3027.99|3027.59|3029.74|3029.34|3026.24|3025.84|7926
1593195000000|2020-06-26 18:10:00|3028.24|3027.84|3024.74|3024.34|3031.24|3030.84|3024.24|3023.84|12452
1593195300000|2020-06-26 18:15:00|3024.24|3023.84|3023.74|3023.34|3025.74|3025.34|3023.24|3022.84|9633
1593195600000|2020-06-26 18:20:00|3023.49|3023.09|3024.24|3023.84|3025.99|3025.59|3022.24|3021.84|9680
1593195900000|2020-06-26 18:25:00|3024.49|3024.09|3019.49|3019.09|3024.74|3024.34|3017.24|3016.84|18614
1593196200000|2020-06-26 18:30:00|3019.24|3018.84|3018.74|3018.34|3021.49|3021.09|3015.49|3015.09|17146
1593196500000|2020-06-26 18:35:00|3018.99|3018.59|3014.24|3013.84|3018.99|3018.59|3012.99|3012.59|24039
1593196800000|2020-06-26 18:40:00|3013.99|3013.59|3013.74|3013.34|3018.74|3018.34|3013.49|3013.09|14247
1593197100000|2020-06-26 18:45:00|3013.49|3013.09|3011.74|3011.34|3015.49|3015.09|3008.99|3008.59|26655
1593197400000|2020-06-26 18:50:00|3011.49|3011.09|3016.49|3016.09|3018.49|3018.09|3011.49|3011.09|19840
1593197700000|2020-06-26 18:55:00|3016.24|3015.84|3014.99|3014.59|3016.24|3015.84|3011.99|3011.59|16058
1593198000000|2020-06-26 19:00:00|3015.24|3014.84|3015.99|3015.59|3020.74|3020.34|3014.74|3014.34|16907
1593198300000|2020-06-26 19:05:00|3016.24|3015.84|3014.24|3013.84|3017.24|3016.84|3010.49|3010.09|14064
1593198600000|2020-06-26 19:10:00|3014.49|3014.09|3016.99|3016.59|3017.74|3017.34|3010.99|3010.59|16577
1593198900000|2020-06-26 19:15:00|3016.49|3016.09|3012.74|3012.34|3018.99|3018.59|3011.99|3011.59|18565
1593199200000|2020-06-26 19:20:00|3012.82|3012.42|3009.82|3009.42|3014.57|3014.17|3009.82|3009.42|16851
1593199500000|2020-06-26 19:25:00|3009.57|3009.17|3014.07|3013.67|3015.82|3015.42|3007.32|3006.92|27210
1593199800000|2020-06-26 19:30:00|3013.82|3013.42|3008.32|3007.92|3014.82|3014.42|3006.82|3006.42|25194
1593200100000|2020-06-26 19:35:00|3008.07|3007.67|3007.82|3007.42|3009.07|3008.67|3004.82|3004.42|24078
1593200400000|2020-06-26 19:40:00|3007.57|3007.17|3020.82|3020.42|3020.82|3020.42|3005.57|3005.17|31609
1593200700000|2020-06-26 19:45:00|3020.32|3019.92|3015.07|3014.67|3025.32|3024.92|3015.07|3014.67|42179
1593201000000|2020-06-26 19:50:00|3014.82|3014.42|3009.07|3008.67|3018.32|3017.92|3008.57|3008.17|49435
1593201300000|2020-06-26 19:55:00|3009.57|3009.17|3014.07|3013.67|3014.57|3014.17|3008.82|3008.42|138885
1593201600000|2020-06-26 20:00:00|3013.79|3013.19|3020.79|3020.19|3022.29|3021.69|3010.79|3010.19|52513
1593201900000|2020-06-26 20:05:00|3021.04|3020.44|3019.29|3018.69|3025.04|3024.44|3018.79|3018.19|22308
1593202200000|2020-06-26 20:10:00|3019.04|3018.44|3020.03|3018.53|3020.06|3019.31|3016.04|3015.44|19167
1593202500000|2020-06-26 20:15:00|3019.96|3018.46|3018.97|3017.47|3019.98|3018.48|3018.53|3017.03|31
1593202800000|2020-06-26 20:20:00|3019.01|3017.51|3018.75|3017.25|3019.3|3017.8|3018.35|3016.85|0
1593203100000|2020-06-26 20:25:00|3018.68|3017.18|3018.9|3017.4|3019.01|3017.51|3018.24|3016.74|0
1593203400000|2020-06-26 20:30:00|3019.16|3018.56|3015.41|3014.81|3020.16|3019.56|3015.41|3014.81|5259
1593203700000|2020-06-26 20:35:00|3015.66|3015.06|3015.91|3015.31|3016.16|3015.56|3014.66|3014.06|1767
1593204000000|2020-06-26 20:40:00|3015.66|3015.06|3017.41|3016.81|3017.41|3016.81|3014.91|3014.31|2001
1593204300000|2020-06-26 20:45:00|3017.16|3016.56|3016.16|3015.56|3017.91|3017.31|3015.91|3015.31|1169
1593204600000|2020-06-26 20:50:00|3015.91|3015.31|3014.91|3014.31|3016.16|3015.56|3014.66|3014.06|1414
1593204900000|2020-06-26 20:55:00|3014.66|3014.06|3015.54|3014.04|3015.54|3014.56|3013.41|3012.81|1933
1593381600000|2020-06-28 22:00:00|3002.41|3001.81|3001.04|3000.44|3004.04|3003.44|2995.66|2995.06|10044
1593381900000|2020-06-28 22:05:00|3000.91|3000.31|3000.54|2999.94|3002.29|3001.69|2998.29|2997.69|3773
1593382200000|2020-06-28 22:10:00|3000.79|3000.19|2999.54|2998.94|3003.04|3002.44|2999.04|2998.44|2688
1593382500000|2020-06-28 22:15:00|2999.29|2998.69|3004.04|3003.44|3005.66|3005.06|2999.04|2998.44|3231
1593382800000|2020-06-28 22:20:00|3004.29|3003.69|3008.04|3007.44|3008.29|3007.69|3004.04|3003.44|2411
1593383100000|2020-06-28 22:25:00|3008.16|3007.56|3007.29|3006.69|3008.29|3007.69|3007.04|3006.44|1484
1593383400000|2020-06-28 22:30:00|3007.41|3006.81|3007.54|3006.94|3010.04|3009.44|3007.04|3006.44|1851
1593383700000|2020-06-28 22:35:00|3007.66|3007.06|3008.29|3007.69|3009.79|3009.19|3007.29|3006.69|1091
1593384000000|2020-06-28 22:40:00|3008.16|3007.56|3008.79|3008.19|3011.79|3011.19|3008.04|3007.44|1909
1593384300000|2020-06-28 22:45:00|3008.54|3007.94|3008.29|3007.69|3009.04|3008.44|3007.29|3006.69|1201
1593384600000|2020-06-28 22:50:00|3008.41|3007.81|3009.29|3008.69|3011.79|3011.19|3008.41|3007.81|1375
1593384900000|2020-06-28 22:55:00|3009.54|3008.94|3008.54|3007.94|3009.79|3009.19|3008.29|3007.69|709
1593385200000|2020-06-28 23:00:00|3008.66|3008.06|3008.54|3007.94|3010.66|3010.06|3006.04|3005.44|2367
1593385500000|2020-06-28 23:05:00|3008.29|3007.69|3004.79|3004.19|3009.54|3008.94|3004.29|3003.69|1711
1593385800000|2020-06-28 23:10:00|3005.04|3004.44|3009.04|3008.44|3009.04|3008.44|3004.79|3004.19|1103
1593386100000|2020-06-28 23:15:00|3009.29|3008.69|3005.79|3005.19|3009.29|3008.69|3005.16|3004.56|1252
1593386400000|2020-06-28 23:20:00|3006.04|3005.44|3005.04|3004.44|3007.29|3006.69|3004.79|3004.19|894
1593386700000|2020-06-28 23:25:00|3004.91|3004.31|3003.04|3002.44|3006.91|3006.31|3002.54|3001.94|1600
1593387000000|2020-06-28 23:30:00|3002.91|3002.31|3006.66|3006.06|3007.04|3006.44|3002.54|3001.94|1377
1593387300000|2020-06-28 23:35:00|3006.79|3006.19|3011.04|3010.44|3011.04|3010.44|3006.54|3005.94|1745
1593387600000|2020-06-28 23:40:00|3011.29|3010.69|3015.54|3014.94|3016.04|3015.44|3011.04|3010.44|4063
1593387900000|2020-06-28 23:45:00|3015.41|3014.81|3014.54|3013.94|3015.79|3015.19|3013.54|3012.94|1323
1593388200000|2020-06-28 23:50:00|3014.41|3013.81|3013.79|3013.19|3015.29|3014.69|3013.04|3012.44|1474
1593388500000|2020-06-28 23:55:00|3014.29|3013.69|3011.91|3011.31|3015.79|3015.19|3010.79|3010.19|2152
1593388800000|2020-06-29 00:00:00|3012.04|3011.44|3009.16|3008.56|3013.79|3013.19|3007.54|3006.94|3497
1593389100000|2020-06-29 00:05:00|3009.04|3008.44|3012.41|3011.81|3013.79|3013.19|3009.04|3008.44|1896
1593389400000|2020-06-29 00:10:00|3012.54|3011.94|3011.04|3010.44|3014.54|3013.94|3008.91|3008.31|2080
1593389700000|2020-06-29 00:15:00|3010.79|3010.19|3006.66|3006.06|3011.29|3010.69|3006.66|3006.06|2016
1593390000000|2020-06-29 00:20:00|3006.54|3005.94|3007.54|3006.94|3008.29|3007.69|3005.54|3004.94|1747
1593390300000|2020-06-29 00:25:00|3007.66|3007.06|3008.79|3008.19|3010.54|3009.94|3007.29|3006.69|1822
1593390600000|2020-06-29 00:30:00|3008.54|3007.94|3009.79|3009.19|3011.79|3011.19|3008.04|3007.44|1979
1593390900000|2020-06-29 00:35:00|3009.29|3008.69|3007.66|3007.06|3009.66|3009.06|3006.29|3005.69|1547
1593391200000|2020-06-29 00:40:00|3007.79|3007.19|3010.29|3009.69|3012.04|3011.44|3007.29|3006.69|1589
1593391500000|2020-06-29 00:45:00|3010.41|3009.81|3013.79|3013.19|3014.54|3013.94|3010.29|3009.69|2425
1593391800000|2020-06-29 00:50:00|3014.04|3013.44|3012.79|3012.19|3014.54|3013.94|3012.29|3011.69|1411
1593392100000|2020-06-29 00:55:00|3012.54|3011.94|3017.29|3016.69|3017.79|3017.19|3012.29|3011.69|2218
1593392400000|2020-06-29 01:00:00|3017.04|3016.44|3018.79|3018.19|3019.91|3019.31|3016.79|3016.19|3331
1593392700000|2020-06-29 01:05:00|3018.66|3018.06|3020.04|3019.44|3020.54|3019.94|3017.79|3017.19|2048
1593393000000|2020-06-29 01:10:00|3019.91|3019.31|3024.79|3024.19|3025.04|3024.44|3019.04|3018.44|3122
1593393300000|2020-06-29 01:15:00|3024.29|3023.69|3026.29|3025.69|3028.41|3027.81|3023.79|3023.19|3937
1593393600000|2020-06-29 01:20:00|3026.54|3025.94|3024.54|3023.94|3026.54|3025.94|3023.54|3022.94|2452
1593393900000|2020-06-29 01:25:00|3024.41|3023.81|3026.54|3025.94|3027.79|3027.19|3024.04|3023.44|1531
1593394200000|2020-06-29 01:30:00|3026.79|3026.19|3024.79|3024.19|3030.04|3029.44|3024.54|3023.94|3084
1593394500000|2020-06-29 01:35:00|3024.91|3024.31|3024.29|3023.69|3025.04|3024.44|3022.54|3021.94|1840
1593394800000|2020-06-29 01:40:00|3024.16|3023.56|3026.79|3026.19|3027.79|3027.19|3022.79|3022.19|2332
1593395100000|2020-06-29 01:45:00|3026.91|3026.31|3027.54|3026.94|3028.79|3028.19|3026.54|3025.94|1720
1593395400000|2020-06-29 01:50:00|3027.66|3027.06|3026.79|3026.19|3029.54|3028.94|3026.79|3026.19|1372
1593395700000|2020-06-29 01:55:00|3026.91|3026.31|3029.04|3028.44|3029.54|3028.94|3026.29|3025.69|2004
1593396000000|2020-06-29 02:00:00|3029.29|3028.69|3026.04|3025.44|3029.54|3028.94|3025.79|3025.19|1519
1593396300000|2020-06-29 02:05:00|3025.79|3025.19|3027.79|3027.19|3028.04|3027.44|3025.29|3024.69|1409
1593396600000|2020-06-29 02:10:00|3027.54|3026.94|3032.54|3031.94|3032.79|3032.19|3027.29|3026.69|2815
1593396900000|2020-06-29 02:15:00|3032.29|3031.69|3029.54|3028.94|3032.79|3032.19|3029.29|3028.69|1527
1593397200000|2020-06-29 02:20:00|3029.66|3029.06|3028.79|3028.19|3030.29|3029.69|3028.04|3027.44|936
1593397500000|2020-06-29 02:25:00|3028.91|3028.31|3028.29|3027.69|3029.54|3028.94|3027.79|3027.19|1263
1593397800000|2020-06-29 02:30:00|3028.54|3027.94|3024.04|3023.44|3028.54|3027.94|3023.79|3023.19|2035
1593398100000|2020-06-29 02:35:00|3023.79|3023.19|3025.29|3024.69|3025.79|3025.19|3023.79|3023.19|1067
1593398400000|2020-06-29 02:40:00|3025.04|3024.44|3025.04|3024.44|3026.54|3025.94|3023.79|3023.19|1424
1593398700000|2020-06-29 02:45:00|3024.79|3024.19|3025.29|3024.69|3027.04|3026.44|3024.54|3023.94|1174
1593399000000|2020-06-29 02:50:00|3025.79|3025.19|3019.79|3019.19|3025.79|3025.19|3019.54|3018.94|1997
1593399300000|2020-06-29 02:55:00|3019.54|3018.94|3022.54|3021.94|3023.29|3022.69|3018.54|3017.94|3178
1593399600000|2020-06-29 03:00:00|3022.66|3022.06|3022.16|3021.56|3024.41|3023.81|3020.79|3020.19|1490
1593399900000|2020-06-29 03:05:00|3022.29|3021.69|3021.29|3020.69|3022.54|3021.94|3020.41|3019.81|595
1593400200000|2020-06-29 03:10:00|3021.41|3020.81|3018.54|3017.94|3021.54|3020.94|3017.04|3016.44|1395
1593400500000|2020-06-29 03:15:00|3018.41|3017.81|3018.54|3017.94|3018.66|3018.06|3017.04|3016.44|978
1593400800000|2020-06-29 03:20:00|3018.29|3017.69|3021.41|3020.81|3021.79|3021.19|3018.29|3017.69|975
1593401100000|2020-06-29 03:25:00|3021.29|3020.69|3019.79|3019.19|3021.29|3020.69|3019.29|3018.69|1027
1593401400000|2020-06-29 03:30:00|3019.54|3018.94|3018.29|3017.69|3021.04|3020.44|3015.79|3015.19|2147
1593401700000|2020-06-29 03:35:00|3018.41|3017.81|3018.54|3017.94|3019.29|3018.69|3016.91|3016.31|902
1593402000000|2020-06-29 03:40:00|3018.29|3017.69|3013.54|3012.94|3019.29|3018.69|3013.29|3012.69|1452
1593402300000|2020-06-29 03:45:00|3013.29|3012.69|3013.79|3013.19|3015.04|3014.44|3013.04|3012.44|1405
1593402600000|2020-06-29 03:50:00|3013.66|3013.06|3014.29|3013.69|3014.79|3014.19|3012.79|3012.19|1161
1593402900000|2020-06-29 03:55:00|3014.54|3013.94|3015.54|3014.94|3017.04|3016.44|3014.29|3013.69|985
1593403200000|2020-06-29 04:00:00|3015.79|3015.19|3018.29|3017.69|3018.54|3017.94|3015.29|3014.69|957
1593403500000|2020-06-29 04:05:00|3018.04|3017.44|3017.41|3016.81|3020.79|3020.19|3016.16|3015.56|1871
1593403800000|2020-06-29 04:10:00|3017.54|3016.94|3015.04|3014.44|3017.91|3017.31|3014.91|3014.31|836
1593404100000|2020-06-29 04:15:00|3014.79|3014.19|3015.91|3015.31|3016.54|3015.94|3013.04|3012.44|953
1593404400000|2020-06-29 04:20:00|3015.79|3015.19|3014.79|3014.19|3017.29|3016.69|3014.79|3014.19|600
1593404700000|2020-06-29 04:25:00|3014.54|3013.94|3016.79|3016.19|3016.79|3016.19|3014.54|3013.94|417
1593405000000|2020-06-29 04:30:00|3017.04|3016.44|3016.04|3015.44|3018.29|3017.69|3015.79|3015.19|862
1593405300000|2020-06-29 04:35:00|3015.79|3015.19|3010.16|3009.56|3016.04|3015.44|3009.54|3008.94|2639
1593405600000|2020-06-29 04:40:00|3010.29|3009.69|3011.29|3010.69|3012.04|3011.44|3008.29|3007.69|1708
1593405900000|2020-06-29 04:45:00|3011.41|3010.81|3011.54|3010.94|3012.54|3011.94|3011.04|3010.44|869
1593406200000|2020-06-29 04:50:00|3011.79|3011.19|3012.04|3011.44|3012.04|3011.44|3009.29|3008.69|999
1593406500000|2020-06-29 04:55:00|3011.79|3011.19|3010.54|3009.94|3013.79|3013.19|3009.54|3008.94|1272
1593406800000|2020-06-29 05:00:00|3010.41|3009.81|3012.79|3012.19|3013.54|3012.94|3010.41|3009.81|849
1593407100000|2020-06-29 05:05:00|3012.66|3012.06|3017.04|3016.44|3017.79|3017.19|3012.29|3011.69|1908
1593407400000|2020-06-29 05:10:00|3017.29|3016.69|3019.04|3018.44|3020.54|3019.94|3017.04|3016.44|1250
1593407700000|2020-06-29 05:15:00|3019.16|3018.56|3018.66|3018.06|3020.04|3019.44|3018.29|3017.69|496
1593408000000|2020-06-29 05:20:00|3018.54|3017.94|3018.54|3017.94|3020.54|3019.94|3018.29|3017.69|686
1593408300000|2020-06-29 05:25:00|3018.41|3017.81|3022.04|3021.44|3023.54|3022.94|3018.29|3017.69|1406
1593408600000|2020-06-29 05:30:00|3021.91|3021.31|3021.29|3020.69|3022.79|3022.19|3020.04|3019.44|1088
1593408900000|2020-06-29 05:35:00|3021.54|3020.94|3018.41|3017.81|3021.54|3020.94|3018.04|3017.44|1081
1593409200000|2020-06-29 05:40:00|3018.54|3017.94|3017.79|3017.19|3019.54|3018.94|3016.54|3015.94|907
1593409500000|2020-06-29 05:45:00|3017.54|3016.94|3013.91|3013.31|3018.29|3017.69|3013.54|3012.94|1584
1593409800000|2020-06-29 05:50:00|3014.04|3013.44|3011.16|3010.56|3015.54|3014.94|3010.79|3010.19|1691
1593410100000|2020-06-29 05:55:00|3011.29|3010.69|3011.04|3010.44|3013.41|3012.81|3010.79|3010.19|1438
1593410400000|2020-06-29 06:00:00|3011.29|3010.69|3011.91|3011.31|3013.79|3013.19|3010.29|3009.69|2355
1593410700000|2020-06-29 06:05:00|3011.79|3011.19|3015.54|3014.94|3016.79|3016.19|3007.79|3007.19|3778
1593411000000|2020-06-29 06:10:00|3015.79|3015.19|3013.79|3013.19|3017.54|3016.94|3010.66|3010.06|2472
1593411300000|2020-06-29 06:15:00|3014.04|3013.44|3017.54|3016.94|3018.04|3017.44|3011.54|3010.94|1699
1593411600000|2020-06-29 06:20:00|3017.79|3017.19|3019.54|3018.94|3021.04|3020.44|3015.29|3014.69|1678
1593411900000|2020-06-29 06:25:00|3019.79|3019.19|3020.29|3019.69|3020.79|3020.19|3019.29|3018.69|1374
1593412200000|2020-06-29 06:30:00|3020.54|3019.94|3020.29|3019.69|3023.29|3022.69|3019.29|3018.69|1608
1593412500000|2020-06-29 06:35:00|3020.04|3019.44|3021.54|3020.94|3022.54|3021.94|3017.54|3016.94|1783
1593412800000|2020-06-29 06:40:00|3021.66|3021.06|3017.29|3016.69|3022.54|3021.94|3017.29|3016.69|1201
1593413100000|2020-06-29 06:45:00|3017.54|3016.94|3016.29|3015.69|3018.79|3018.19|3016.04|3015.44|869
1593413400000|2020-06-29 06:50:00|3016.04|3015.44|3018.29|3017.69|3019.04|3018.44|3014.04|3013.44|1445
1593413700000|2020-06-29 06:55:00|3018.04|3017.44|3019.04|3018.44|3022.54|3021.94|3018.04|3017.44|1903
1593414000000|2020-06-29 07:00:00|3019.29|3018.69|3020.79|3020.19|3025.29|3024.69|3018.79|3018.19|4777
1593414300000|2020-06-29 07:05:00|3020.66|3020.06|3027.29|3026.69|3028.79|3028.19|3020.04|3019.44|4811
1593414600000|2020-06-29 07:10:00|3028.04|3027.44|3030.04|3029.44|3031.29|3030.69|3026.54|3025.94|3925
1593414900000|2020-06-29 07:15:00|3030.29|3029.69|3026.29|3025.69|3030.79|3030.19|3026.04|3025.44|2708
1593415200000|2020-06-29 07:20:00|3026.41|3025.81|3029.29|3028.69|3031.04|3030.44|3026.41|3025.81|2829
1593415500000|2020-06-29 07:25:00|3029.04|3028.44|3027.54|3026.94|3030.54|3029.94|3026.29|3025.69|2534
1593415800000|2020-06-29 07:30:00|3027.41|3026.81|3026.29|3025.69|3028.29|3027.69|3025.29|3024.69|2392
1593416100000|2020-06-29 07:35:00|3026.16|3025.56|3025.79|3025.19|3027.79|3027.19|3025.66|3025.06|1288
1593416400000|2020-06-29 07:40:00|3025.54|3024.94|3024.54|3023.94|3026.79|3026.19|3023.79|3023.19|1468
1593416700000|2020-06-29 07:45:00|3024.79|3024.19|3019.79|3019.19|3025.91|3025.31|3018.04|3017.44|2726
1593417000000|2020-06-29 07:50:00|3019.54|3018.94|3021.79|3021.19|3022.54|3021.94|3019.54|3018.94|2341
1593417300000|2020-06-29 07:55:00|3021.54|3020.94|3023.54|3022.94|3024.29|3023.69|3021.29|3020.69|1364
1593417600000|2020-06-29 08:00:00|3023.29|3022.69|3019.79|3019.19|3023.54|3022.94|3019.04|3018.44|2141
1593417900000|2020-06-29 08:05:00|3020.29|3019.69|3019.54|3018.94|3021.29|3020.69|3017.54|3016.94|1667
1593418200000|2020-06-29 08:10:00|3019.79|3019.19|3014.54|3013.94|3020.79|3020.19|3013.91|3013.31|2470
1593418500000|2020-06-29 08:15:00|3014.29|3013.69|3014.04|3013.44|3016.29|3015.69|3014.04|3013.44|1515
1593418800000|2020-06-29 08:20:00|3013.79|3013.19|3017.29|3016.69|3017.79|3017.19|3013.79|3013.19|1594
1593419100000|2020-06-29 08:25:00|3017.41|3016.81|3018.79|3018.19|3018.79|3018.19|3015.16|3014.56|1876
1593419400000|2020-06-29 08:30:00|3018.29|3017.69|3017.79|3017.19|3019.04|3018.44|3017.04|3016.44|1362
1593419700000|2020-06-29 08:35:00|3017.54|3016.94|3018.04|3017.44|3020.54|3019.94|3016.79|3016.19|1323
1593420000000|2020-06-29 08:40:00|3017.79|3017.19|3021.54|3020.94|3022.54|3021.94|3017.54|3016.94|2384
1593420300000|2020-06-29 08:45:00|3021.66|3021.06|3022.54|3021.94|3023.79|3023.19|3020.91|3020.31|2159
1593420600000|2020-06-29 08:50:00|3022.41|3021.81|3023.29|3022.69|3024.29|3023.69|3022.04|3021.44|1125
1593420900000|2020-06-29 08:55:00|3023.54|3022.94|3024.79|3024.19|3025.54|3024.94|3022.29|3021.69|1318
1593421200000|2020-06-29 09:00:00|3025.04|3024.44|3022.79|3022.19|3025.29|3024.69|3022.04|3021.44|962
1593421500000|2020-06-29 09:05:00|3023.04|3022.44|3021.29|3020.69|3024.04|3023.44|3020.04|3019.44|1908
1593421800000|2020-06-29 09:10:00|3021.04|3020.44|3022.54|3021.94|3024.54|3023.94|3021.04|3020.44|3187
1593422100000|2020-06-29 09:15:00|3022.79|3022.19|3024.04|3023.44|3025.04|3024.44|3022.54|3021.94|1949
1593422400000|2020-06-29 09:20:00|3024.29|3023.69|3024.54|3023.94|3025.29|3024.69|3023.41|3022.81|1280
1593422700000|2020-06-29 09:25:00|3024.41|3023.81|3023.04|3022.44|3024.79|3024.19|3022.54|3021.94|768
1593423000000|2020-06-29 09:30:00|3022.29|3021.69|3026.04|3025.44|3026.54|3025.94|3018.54|3017.94|3370
1593423300000|2020-06-29 09:35:00|3025.91|3025.31|3027.04|3026.44|3027.29|3026.69|3024.54|3023.94|1408
1593423600000|2020-06-29 09:40:00|3027.29|3026.69|3028.04|3027.44|3029.79|3029.19|3027.04|3026.44|2975
1593423900000|2020-06-29 09:45:00|3028.54|3027.94|3028.54|3027.94|3028.79|3028.19|3027.79|3027.19|1304
1593424200000|2020-06-29 09:50:00|3028.66|3028.06|3027.54|3026.94|3029.79|3029.19|3027.54|3026.94|1898
1593424500000|2020-06-29 09:55:00|3027.66|3027.06|3028.04|3027.44|3028.79|3028.19|3026.79|3026.19|1281
1593424800000|2020-06-29 10:00:00|3028.29|3027.69|3023.79|3023.19|3030.29|3029.69|3021.54|3020.94|4710
1593425100000|2020-06-29 10:05:00|3024.16|3023.56|3026.04|3025.44|3026.04|3025.44|3024.04|3023.44|1922
1593425400000|2020-06-29 10:10:00|3025.79|3025.19|3023.04|3022.44|3026.54|3025.94|3022.54|3021.94|1625
1593425700000|2020-06-29 10:15:00|3022.91|3022.31|3023.79|3023.19|3024.04|3023.44|3021.79|3021.19|1055
1593426000000|2020-06-29 10:20:00|3023.54|3022.94|3023.79|3023.19|3024.79|3024.19|3023.29|3022.69|713
1593426300000|2020-06-29 10:25:00|3023.91|3023.31|3024.16|3023.56|3025.04|3024.44|3023.79|3023.19|595
1593426600000|2020-06-29 10:30:00|3024.29|3023.69|3023.54|3022.94|3025.04|3024.44|3023.04|3022.44|1126
1593426900000|2020-06-29 10:35:00|3023.41|3022.81|3019.29|3018.69|3023.79|3023.19|3018.29|3017.69|2106
1593427200000|2020-06-29 10:40:00|3019.54|3018.94|3021.04|3020.44|3021.29|3020.69|3019.54|3018.94|1845
1593427500000|2020-06-29 10:45:00|3021.16|3020.56|3025.29|3024.69|3026.29|3025.69|3021.04|3020.44|1549
1593427800000|2020-06-29 10:50:00|3025.41|3024.81|3025.54|3024.94|3026.54|3025.94|3025.04|3024.44|1584
1593428100000|2020-06-29 10:55:00|3025.79|3025.19|3026.29|3025.69|3026.54|3025.94|3025.29|3024.69|850
1593428400000|2020-06-29 11:00:00|3026.54|3025.94|3023.54|3022.94|3026.91|3026.31|3023.29|3022.69|1666
1593428700000|2020-06-29 11:05:00|3023.41|3022.81|3023.79|3023.19|3024.66|3024.06|3022.79|3022.19|1935
1593429000000|2020-06-29 11:10:00|3023.66|3023.06|3024.54|3023.94|3025.54|3024.94|3023.54|3022.94|1101
1593429300000|2020-06-29 11:15:00|3024.41|3023.81|3024.29|3023.69|3025.04|3024.44|3022.79|3022.19|1800
1593429600000|2020-06-29 11:20:00|3024.41|3023.81|3027.29|3026.69|3027.54|3026.94|3024.29|3023.69|1433
1593429900000|2020-06-29 11:25:00|3027.04|3026.44|3028.54|3027.94|3029.04|3028.44|3026.79|3026.19|1352
1593430200000|2020-06-29 11:30:00|3028.79|3028.19|3027.54|3026.94|3029.04|3028.44|3026.79|3026.19|1233
1593430500000|2020-06-29 11:35:00|3027.79|3027.19|3026.29|3025.69|3028.04|3027.44|3025.79|3025.19|1238
1593430800000|2020-06-29 11:40:00|3026.04|3025.44|3027.79|3027.19|3028.04|3027.44|3025.79|3025.19|1342
1593431100000|2020-06-29 11:45:00|3028.04|3027.44|3027.41|3026.81|3028.29|3027.69|3026.04|3025.44|1007
1593431400000|2020-06-29 11:50:00|3027.29|3026.69|3035.16|3034.56|3036.04|3035.44|3026.79|3026.19|6527
1593431700000|2020-06-29 11:55:00|3034.79|3034.19|3035.29|3034.69|3038.41|3037.81|3034.79|3034.19|4813
1593432000000|2020-06-29 12:00:00|3035.54|3034.94|3035.04|3034.44|3036.66|3036.06|3032.54|3031.94|6455
1593432300000|2020-06-29 12:05:00|3035.29|3034.69|3034.04|3033.44|3035.79|3035.19|3032.79|3032.19|3426
1593432600000|2020-06-29 12:10:00|3034.16|3033.56|3034.54|3033.94|3036.16|3035.56|3033.79|3033.19|3368
1593432900000|2020-06-29 12:15:00|3034.79|3034.19|3034.04|3033.44|3035.54|3034.94|3033.54|3032.94|1286
1593433200000|2020-06-29 12:20:00|3033.91|3033.31|3031.79|3031.19|3034.66|3034.06|3031.29|3030.69|3310
1593433500000|2020-06-29 12:25:00|3031.54|3030.94|3030.54|3029.94|3031.79|3031.19|3029.79|3029.19|2285
1593433800000|2020-06-29 12:30:00|3030.04|3029.44|3030.79|3030.19|3031.79|3031.19|3030.04|3029.44|2927
1593434100000|2020-06-29 12:35:00|3030.54|3029.94|3027.54|3026.94|3031.04|3030.44|3026.79|3026.19|4807
1593434400000|2020-06-29 12:40:00|3027.29|3026.69|3025.79|3025.19|3027.29|3026.69|3024.29|3023.69|3178
1593434700000|2020-06-29 12:45:00|3026.04|3025.44|3026.54|3025.94|3028.04|3027.44|3026.04|3025.44|2519
1593435000000|2020-06-29 12:50:00|3026.79|3026.19|3025.54|3024.94|3027.79|3027.19|3025.54|3024.94|1470
1593435300000|2020-06-29 12:55:00|3025.04|3024.44|3025.54|3024.94|3025.54|3024.94|3022.29|3021.69|5193
1593435600000|2020-06-29 13:00:00|3025.79|3025.19|3025.04|3024.44|3027.29|3026.69|3024.79|3024.19|4813
1593435900000|2020-06-29 13:05:00|3025.29|3024.69|3023.54|3022.94|3025.79|3025.19|3023.04|3022.44|2595
1593436200000|2020-06-29 13:10:00|3023.29|3022.69|3023.54|3022.94|3024.79|3024.19|3022.29|3021.69|3153
1593436500000|2020-06-29 13:15:00|3023.79|3023.19|3024.54|3023.94|3025.54|3024.94|3023.29|3022.69|2346
1593436800000|2020-06-29 13:20:00|3024.29|3023.69|3026.79|3026.19|3026.79|3026.19|3023.54|3022.94|3629
1593437100000|2020-06-29 13:25:00|3026.54|3025.94|3024.79|3024.19|3026.79|3026.19|3024.54|3023.94|6351
1593437400000|2020-06-29 13:30:00|3024.69|3024.29|3016.44|3016.04|3028.19|3027.79|3015.19|3014.79|46388
1593437700000|2020-06-29 13:35:00|3016.19|3015.79|3008.44|3008.04|3016.94|3016.54|3007.94|3007.54|31581
1593438000000|2020-06-29 13:40:00|3008.19|3007.79|3004.44|3004.04|3008.94|3008.54|3002.94|3002.54|37492
1593438300000|2020-06-29 13:45:00|3004.56|3004.16|3007.19|3006.79|3007.94|3007.54|3000.44|3000.04|35443
1593438600000|2020-06-29 13:50:00|3007.44|3007.04|3012.69|3012.29|3012.94|3012.54|3002.44|3002.04|31075
1593438900000|2020-06-29 13:55:00|3012.19|3011.79|3016.44|3016.04|3017.19|3016.79|3011.19|3010.79|21369
1593439200000|2020-06-29 14:00:00|3016.69|3016.29|3021.69|3021.29|3022.94|3022.54|3016.44|3016.04|27596
1593439500000|2020-06-29 14:05:00|3021.94|3021.54|3022.44|3022.04|3024.19|3023.79|3018.44|3018.04|22747
1593439800000|2020-06-29 14:10:00|3022.56|3022.16|3027.94|3027.54|3029.94|3029.54|3016.94|3016.54|35228
1593440100000|2020-06-29 14:15:00|3028.19|3027.79|3030.11|3029.71|3031.61|3031.21|3026.94|3026.54|21128
1593440400000|2020-06-29 14:20:00|3030.36|3029.96|3029.36|3028.96|3031.61|3031.21|3028.61|3028.21|13940
1593440700000|2020-06-29 14:25:00|3029.61|3029.21|3029.61|3029.21|3034.11|3033.71|3028.36|3027.96|20009
1593441000000|2020-06-29 14:30:00|3030.11|3029.71|3032.11|3031.71|3033.61|3033.21|3029.61|3029.21|20283
1593441300000|2020-06-29 14:35:00|3032.36|3031.96|3038.86|3038.46|3040.86|3040.46|3029.61|3029.21|35744
1593441600000|2020-06-29 14:40:00|3039.11|3038.71|3037.86|3037.46|3040.61|3040.21|3034.61|3034.21|22386
1593441900000|2020-06-29 14:45:00|3038.11|3037.71|3039.11|3038.71|3040.11|3039.71|3036.11|3035.71|14394
1593442200000|2020-06-29 14:50:00|3039.36|3038.96|3037.61|3037.21|3044.36|3043.96|3037.11|3036.71|21526
1593442500000|2020-06-29 14:55:00|3037.36|3036.96|3036.11|3035.71|3039.11|3038.71|3034.86|3034.46|13170
1593442800000|2020-06-29 15:00:00|3036.36|3035.96|3036.11|3035.71|3038.61|3038.21|3035.11|3034.71|10960
1593443100000|2020-06-29 15:05:00|3036.36|3035.96|3034.36|3033.96|3036.36|3035.96|3032.36|3031.96|15223
1593443400000|2020-06-29 15:10:00|3034.11|3033.71|3031.61|3031.21|3034.61|3034.21|3031.11|3030.71|10295
1593443700000|2020-06-29 15:15:00|3031.86|3031.46|3034.36|3033.96|3035.36|3034.96|3030.36|3029.96|16339
1593444000000|2020-06-29 15:20:00|3034.61|3034.21|3039.11|3038.71|3039.86|3039.46|3034.11|3033.71|11968
1593444300000|2020-06-29 15:25:00|3039.36|3038.96|3042.36|3041.96|3043.36|3042.96|3039.11|3038.71|16442
1593444600000|2020-06-29 15:30:00|3042.86|3042.46|3039.61|3039.21|3043.86|3043.46|3038.86|3038.46|14256
1593444900000|2020-06-29 15:35:00|3039.36|3038.96|3039.61|3039.21|3042.11|3041.71|3037.86|3037.46|12787
1593445200000|2020-06-29 15:40:00|3040.11|3039.71|3041.86|3041.46|3042.11|3041.71|3038.86|3038.46|10440
1593445500000|2020-06-29 15:45:00|3041.61|3041.21|3040.86|3040.46|3043.11|3042.71|3037.36|3036.96|12031
1593445800000|2020-06-29 15:50:00|3041.11|3040.71|3039.61|3039.21|3041.36|3040.96|3038.11|3037.71|9009
1593446100000|2020-06-29 15:55:00|3039.86|3039.46|3037.11|3036.71|3040.86|3040.46|3036.11|3035.71|11552
1593446400000|2020-06-29 16:00:00|3037.36|3036.96|3041.36|3040.96|3043.61|3043.21|3037.36|3036.96|9845
1593446700000|2020-06-29 16:05:00|3041.11|3040.71|3039.61|3039.21|3042.11|3041.71|3037.73|3037.33|7157
1593447000000|2020-06-29 16:10:00|3039.36|3038.96|3039.86|3039.46|3041.36|3040.96|3038.61|3038.21|5120
1593447300000|2020-06-29 16:15:00|3040.11|3039.71|3045.61|3045.21|3046.11|3045.71|3038.36|3037.96|9592
1593447600000|2020-06-29 16:20:00|3045.36|3044.96|3044.86|3044.46|3046.86|3046.46|3044.36|3043.96|11570
1593447900000|2020-06-29 16:25:00|3045.11|3044.71|3045.61|3045.21|3046.11|3045.71|3043.86|3043.46|7459
1593448200000|2020-06-29 16:30:00|3045.86|3045.46|3046.61|3046.21|3047.11|3046.71|3045.11|3044.71|5494
1593448500000|2020-06-29 16:35:00|3046.86|3046.46|3047.11|3046.71|3048.11|3047.71|3046.11|3045.71|9991
1593448800000|2020-06-29 16:40:00|3047.03|3046.63|3046.03|3045.63|3047.03|3046.63|3045.53|3045.13|5506
1593449100000|2020-06-29 16:45:00|3046.28|3045.88|3047.28|3046.88|3047.78|3047.38|3045.53|3045.13|6195
1593449400000|2020-06-29 16:50:00|3047.03|3046.63|3046.28|3045.88|3048.03|3047.63|3045.78|3045.38|5617
1593449700000|2020-06-29 16:55:00|3046.4|3046|3043.78|3043.38|3046.78|3046.38|3043.03|3042.63|8331
1593450000000|2020-06-29 17:00:00|3044.28|3043.88|3042.78|3042.38|3044.65|3044.25|3042.53|3042.13|6022
1593450300000|2020-06-29 17:05:00|3043.03|3042.63|3042.78|3042.38|3043.65|3043.25|3042.28|3041.88|3713
1593450600000|2020-06-29 17:10:00|3043.03|3042.63|3044.78|3044.38|3045.28|3044.88|3042.78|3042.38|6777
1593450900000|2020-06-29 17:15:00|3044.53|3044.13|3044.03|3043.63|3044.78|3044.38|3043.03|3042.63|3680
1593451200000|2020-06-29 17:20:00|3043.78|3043.38|3045.03|3044.63|3045.53|3045.13|3042.78|3042.38|5045
1593451500000|2020-06-29 17:25:00|3044.78|3044.38|3046.03|3045.63|3046.28|3045.88|3044.28|3043.88|5625
1593451800000|2020-06-29 17:30:00|3045.78|3045.38|3045.03|3044.63|3047.28|3046.88|3044.03|3043.63|6045
1593452100000|2020-06-29 17:35:00|3044.78|3044.38|3050.03|3049.63|3050.03|3049.63|3044.53|3044.13|8192
1593452400000|2020-06-29 17:40:00|3049.78|3049.38|3048.53|3048.13|3050.28|3049.88|3048.28|3047.88|6364
1593452700000|2020-06-29 17:45:00|3048.78|3048.38|3049.03|3048.63|3049.53|3049.13|3048.28|3047.88|5424
1593453000000|2020-06-29 17:50:00|3048.78|3048.38|3047.53|3047.13|3048.78|3048.38|3047.28|3046.88|3606
1593453300000|2020-06-29 17:55:00|3047.78|3047.38|3046.53|3046.13|3048.03|3047.63|3045.78|3045.38|6677
1593453600000|2020-06-29 18:00:00|3046.78|3046.38|3046.53|3046.13|3048.53|3048.13|3046.28|3045.88|7410
1593453900000|2020-06-29 18:05:00|3046.78|3046.38|3043.78|3043.38|3046.78|3046.38|3042.9|3042.5|7584
1593454200000|2020-06-29 18:10:00|3043.53|3043.13|3044.78|3044.38|3045.28|3044.88|3043.53|3043.13|4972
1593454500000|2020-06-29 18:15:00|3045.03|3044.63|3044.78|3044.38|3046.78|3046.38|3044.53|3044.13|5217
1593454800000|2020-06-29 18:20:00|3044.53|3044.13|3044.03|3043.63|3045.78|3045.38|3043.78|3043.38|5320
1593455100000|2020-06-29 18:25:00|3043.78|3043.38|3041.53|3041.13|3044.28|3043.88|3040.53|3040.13|7951
1593455400000|2020-06-29 18:30:00|3041.28|3040.88|3041.53|3041.13|3043.28|3042.88|3041.28|3040.88|7671
1593455700000|2020-06-29 18:35:00|3041.78|3041.38|3042.53|3042.13|3043.03|3042.63|3040.78|3040.38|4625
1593456000000|2020-06-29 18:40:00|3042.28|3041.88|3044.03|3043.63|3045.03|3044.63|3041.78|3041.38|6105
1593456300000|2020-06-29 18:45:00|3044.28|3043.88|3039.03|3038.63|3044.28|3043.88|3038.78|3038.38|10982
1593456600000|2020-06-29 18:50:00|3038.78|3038.38|3039.78|3039.38|3040.28|3039.88|3037.28|3036.88|10112
1593456900000|2020-06-29 18:55:00|3039.53|3039.13|3039.53|3039.13|3041.28|3040.88|3038.53|3038.13|7762
1593457200000|2020-06-29 19:00:00|3039.78|3039.38|3034.78|3034.38|3041.03|3040.63|3034.53|3034.13|14784
1593457500000|2020-06-29 19:05:00|3035.03|3034.63|3035.28|3034.88|3036.53|3036.13|3034.28|3033.88|8240
1593457800000|2020-06-29 19:10:00|3035.03|3034.63|3034.03|3033.63|3035.53|3035.13|3032.53|3032.13|8639
1593458100000|2020-06-29 19:15:00|3034.28|3033.88|3035.53|3035.13|3037.03|3036.63|3033.78|3033.38|10725
1593458400000|2020-06-29 19:20:00|3035.4|3035|3037.15|3036.75|3038.65|3038.25|3035.15|3034.75|9193
1593458700000|2020-06-29 19:25:00|3037.65|3037.25|3038.15|3037.75|3039.4|3039|3035.9|3035.5|8115
1593459000000|2020-06-29 19:30:00|3038.4|3038|3043.4|3043|3043.9|3043.5|3038.4|3038|13389
1593459300000|2020-06-29 19:35:00|3043.15|3042.75|3041.15|3040.75|3044.15|3043.75|3041.15|3040.75|9849
1593459600000|2020-06-29 19:40:00|3041.9|3041.5|3039.15|3038.75|3042.65|3042.25|3036.4|3036|15538
1593459900000|2020-06-29 19:45:00|3039.9|3039.5|3035.9|3035.5|3041.65|3041.25|3034.65|3034.25|20358
1593460200000|2020-06-29 19:50:00|3036.77|3036.37|3043.15|3042.75|3043.27|3042.87|3035.4|3035|25950
1593460500000|2020-06-29 19:55:00|3042.9|3042.5|3054.4|3054|3054.4|3054|3042.9|3042.5|71856
1593460800000|2020-06-29 20:00:00|3054.15|3053.75|3055|3054.4|3058.75|3058.15|3054|3053.4|48525
1593461100000|2020-06-29 20:05:00|3055.25|3054.65|3055.25|3054.65|3058|3057.4|3054.5|3053.9|11357
1593461400000|2020-06-29 20:10:00|3055|3054.4|3058.7|3057.2|3059.25|3058.65|3054.25|3053.65|16591
1593461700000|2020-06-29 20:15:00|3058.68|3057.18|3057.88|3056.38|3058.68|3057.18|3057.59|3056.09|67
1593462000000|2020-06-29 20:20:00|3057.7|3056.2|3057.7|3056.2|3058.14|3056.64|3057.56|3056.06|0
1593462300000|2020-06-29 20:25:00|3057.48|3055.98|3057.74|3056.24|3057.77|3056.27|3057.26|3055.76|0
1593462600000|2020-06-29 20:30:00|3057.77|3056.27|3056.87|3056.27|3057.77|3057.02|3055.62|3055.02|2810
1593462900000|2020-06-29 20:35:00|3056.62|3056.02|3058.37|3057.77|3058.37|3057.77|3056.12|3055.52|1746
1593463200000|2020-06-29 20:40:00|3058.12|3057.52|3059.62|3059.02|3061.62|3061.02|3058.12|3057.52|3029
1593463500000|2020-06-29 20:45:00|3059.87|3059.27|3060.12|3059.52|3061.37|3060.77|3059.37|3058.77|1352
1593463800000|2020-06-29 20:50:00|3060.37|3059.77|3059.37|3058.77|3060.62|3060.02|3059.12|3058.52|1077
1593464100000|2020-06-29 20:55:00|3059.12|3058.52|3057.65|3056.15|3059.37|3058.77|3056.37|3055.77|2128
1593464400000|2020-06-29 21:00:00|3057.61|3056.11|3056.37|3054.87|3058.56|3057.06|3055.9|3054.4|1
1593464700000|2020-06-29 21:05:00|3056.41|3054.91|3057.14|3055.64|3057.36|3055.86|3056.23|3054.73|0
1593465000000|2020-06-29 21:10:00|3057.18|3055.68|3057.76|3056.26|3057.91|3056.41|3057.14|3055.64|0
1593465300000|2020-06-29 21:15:00|3057.8|3056.3|3058.2|3056.7|3058.2|3056.7|3057.54|3056.04|0
1593465600000|2020-06-29 21:20:00|3057.87|3056.37|3057.87|3056.37|3057.87|3056.37|3057.72|3056.22|0
1593465900000|2020-06-29 21:25:00|3058.05|3056.55|3057.61|3056.11|3058.05|3056.55|3056.96|3055.46|0
1593466200000|2020-06-29 21:30:00|3058.12|3056.62|3057.18|3055.68|3058.16|3056.66|3057.18|3055.68|0
1593466500000|2020-06-29 21:35:00|3057.1|3055.6|3056.99|3055.49|3057.18|3055.68|3056.81|3055.31|0
1593466800000|2020-06-29 21:40:00|3057.03|3055.53|3056.81|3055.31|3057.1|3055.6|3056.81|3055.31|0
1593467100000|2020-06-29 21:45:00|3056.89|3055.39|3056.52|3055.02|3057.07|3055.57|3056.45|3054.95|0
1593467400000|2020-06-29 21:50:00|3056.85|3055.35|3057.07|3055.57|3057.07|3055.57|3056.56|3055.06|0
1593467700000|2020-06-29 21:55:00|3057.18|3055.68|3057.18|3055.68|3058.37|3056.87|3056.99|3055.49|0
1593468000000|2020-06-29 22:00:00|3056.37|3055.77|3057.25|3056.65|3057.75|3057.15|3055|3054.4|1726
1593468300000|2020-06-29 22:05:00|3057.5|3056.9|3058.25|3057.65|3059.25|3058.65|3057.5|3056.9|898
1593468600000|2020-06-29 22:10:00|3058.12|3057.52|3058.62|3058.02|3060|3059.4|3057.75|3057.15|1328
1593468900000|2020-06-29 22:15:00|3058.5|3057.9|3064.25|3063.65|3065|3064.4|3058.5|3057.9|3182
1593469200000|2020-06-29 22:20:00|3064.5|3063.9|3064.25|3063.65|3065.25|3064.65|3063.75|3063.15|1730
1593469500000|2020-06-29 22:25:00|3064.5|3063.9|3064|3063.4|3064.5|3063.9|3063.75|3063.15|834
1593469800000|2020-06-29 22:30:00|3063.75|3063.15|3065|3064.4|3066.5|3065.9|3063.5|3062.9|3326
1593470100000|2020-06-29 22:35:00|3065.25|3064.65|3067.25|3066.65|3067.5|3066.9|3064.5|3063.9|2012
1593470400000|2020-06-29 22:40:00|3067.37|3066.77|3066.5|3065.9|3067.75|3067.15|3066|3065.4|1247
1593470700000|2020-06-29 22:45:00|3066.75|3066.15|3066.75|3066.15|3066.75|3066.15|3066.25|3065.65|386
1593471000000|2020-06-29 22:50:00|3067|3066.4|3067.25|3066.65|3069.75|3069.15|3066.75|3066.15|2818
1593471300000|2020-06-29 22:55:00|3067.5|3066.9|3066.25|3065.65|3067.75|3067.15|3066.25|3065.65|576
1593471600000|2020-06-29 23:00:00|3066.5|3065.9|3066.25|3065.65|3067.25|3066.65|3066|3065.4|786
1593471900000|2020-06-29 23:05:00|3066.12|3065.52|3066|3065.4|3066.12|3065.52|3065.12|3064.52|738
1593472200000|2020-06-29 23:10:00|3065.75|3065.15|3066|3065.4|3066|3065.4|3065.25|3064.65|601
1593472500000|2020-06-29 23:15:00|3065.75|3065.15|3065.75|3065.15|3066.25|3065.65|3065.25|3064.65|398
1593472800000|2020-06-29 23:20:00|3066|3065.4|3065.25|3064.65|3066.75|3066.15|3065.25|3064.65|586
1593473100000|2020-06-29 23:25:00|3065.37|3064.77|3065.75|3065.15|3066|3065.4|3065|3064.4|364
1593473400000|2020-06-29 23:30:00|3065.87|3065.27|3068.75|3068.15|3068.75|3068.15|3065.87|3065.27|1162
1593473700000|2020-06-29 23:35:00|3068.5|3067.9|3068.25|3067.65|3069.75|3069.15|3068.25|3067.65|991
1593474000000|2020-06-29 23:40:00|3068.37|3067.77|3067|3066.4|3069|3068.4|3066.75|3066.15|622
1593474300000|2020-06-29 23:45:00|3066.75|3066.15|3064.5|3063.9|3066.75|3066.15|3064.25|3063.65|1314
1593474600000|2020-06-29 23:50:00|3064.25|3063.65|3064.25|3063.65|3065|3064.4|3063.5|3062.9|616
1593474900000|2020-06-29 23:55:00|3064|3063.4|3065|3064.4|3065|3064.4|3063.75|3063.15|778
1593475200000|2020-06-30 00:00:00|3064.75|3064.15|3062.5|3061.9|3064.75|3064.15|3061.5|3060.9|2677
1593475500000|2020-06-30 00:05:00|3062.25|3061.65|3062|3061.4|3063.12|3062.52|3061.5|3060.9|1385
1593475800000|2020-06-30 00:10:00|3062.25|3061.65|3061.75|3061.15|3063|3062.4|3061.25|3060.65|938
1593476100000|2020-06-30 00:15:00|3061.62|3061.02|3061.75|3061.15|3064|3063.4|3059.5|3058.9|1474
1593476400000|2020-06-30 00:20:00|3062|3061.4|3059.5|3058.9|3062|3061.4|3059|3058.4|1305
1593476700000|2020-06-30 00:25:00|3059.62|3059.02|3060.25|3059.65|3061.25|3060.65|3059.62|3059.02|899
1593477000000|2020-06-30 00:30:00|3061.25|3060.65|3059.25|3058.65|3061.5|3060.9|3058.25|3057.65|1337
1593477300000|2020-06-30 00:35:00|3059.12|3058.52|3060|3059.4|3060|3059.4|3058|3057.4|1159
1593477600000|2020-06-30 00:40:00|3060.25|3059.65|3062.25|3061.65|3062.75|3062.15|3059.5|3058.9|1373
1593477900000|2020-06-30 00:45:00|3062.5|3061.9|3060.75|3060.15|3063.25|3062.65|3060.5|3059.9|980
1593478200000|2020-06-30 00:50:00|3061|3060.4|3058|3057.4|3061.5|3060.9|3056.75|3056.15|1636
1593478500000|2020-06-30 00:55:00|3058.12|3057.52|3058.75|3058.15|3060.25|3059.65|3058|3057.4|849
1593478800000|2020-06-30 01:00:00|3058.5|3057.9|3062.75|3062.15|3064.25|3063.65|3058|3057.4|2591
1593479100000|2020-06-30 01:05:00|3063|3062.4|3061.75|3061.15|3063.25|3062.65|3061.25|3060.65|740
1593479400000|2020-06-30 01:10:00|3062|3061.4|3066|3065.4|3066.25|3065.65|3061.75|3061.15|1615
1593479700000|2020-06-30 01:15:00|3065.87|3065.27|3065.12|3064.52|3065.87|3065.27|3064.5|3063.9|856
1593480000000|2020-06-30 01:20:00|3065|3064.4|3064.25|3063.65|3066|3065.4|3064|3063.4|664
1593480300000|2020-06-30 01:25:00|3064.5|3063.9|3064.75|3064.15|3065|3064.4|3064.12|3063.52|456
1593480600000|2020-06-30 01:30:00|3065|3064.4|3063.25|3062.65|3065.75|3065.15|3063.25|3062.65|1176
1593480900000|2020-06-30 01:35:00|3063.5|3062.9|3068.12|3067.52|3068.25|3067.65|3063.25|3062.65|1361
1593481200000|2020-06-30 01:40:00|3068|3067.4|3066.25|3065.65|3068.75|3068.15|3066.25|3065.65|1062
1593481500000|2020-06-30 01:45:00|3066.5|3065.9|3064.25|3063.65|3066.5|3065.9|3064|3063.4|1085
1593481800000|2020-06-30 01:50:00|3064.5|3063.9|3062.5|3061.9|3065.5|3064.9|3062|3061.4|1125
1593482100000|2020-06-30 01:55:00|3062.25|3061.65|3063|3062.4|3063.5|3062.9|3062|3061.4|565
1593482400000|2020-06-30 02:00:00|3063.25|3062.65|3065.75|3065.15|3066.5|3065.9|3063.25|3062.65|1325
1593482700000|2020-06-30 02:05:00|3066|3065.4|3065.5|3064.9|3066.5|3065.9|3065|3064.4|517
1593483000000|2020-06-30 02:10:00|3065.75|3065.15|3067|3066.4|3067|3066.4|3064.75|3064.15|453
1593483300000|2020-06-30 02:15:00|3066.75|3066.15|3064.62|3064.02|3066.75|3066.15|3064|3063.4|586
1593483600000|2020-06-30 02:20:00|3064.5|3063.9|3065.5|3064.9|3066|3065.4|3064|3063.4|431
1593483900000|2020-06-30 02:25:00|3065.37|3064.77|3065.5|3064.9|3066.5|3065.9|3065|3064.4|460
1593484200000|2020-06-30 02:30:00|3065.25|3064.65|3065|3064.4|3065.25|3064.65|3064.25|3063.65|431
1593484500000|2020-06-30 02:35:00|3064.87|3064.27|3065.25|3064.65|3066.25|3065.65|3064.75|3064.15|754
1593484800000|2020-06-30 02:40:00|3065|3064.4|3063.75|3063.15|3065.25|3064.65|3062.62|3062.02|635
1593485100000|2020-06-30 02:45:00|3063.5|3062.9|3062.5|3061.9|3063.5|3062.9|3062.25|3061.65|574
1593485400000|2020-06-30 02:50:00|3062.75|3062.15|3063.5|3062.9|3063.5|3062.9|3062.75|3062.15|329
1593485700000|2020-06-30 02:55:00|3063.62|3063.02|3062|3061.4|3063.75|3063.15|3061.25|3060.65|548
1593486000000|2020-06-30 03:00:00|3062.5|3061.9|3061.37|3060.77|3062.5|3061.9|3061.25|3060.65|421
1593486300000|2020-06-30 03:05:00|3061.5|3060.9|3061.25|3060.65|3062|3061.4|3060.75|3060.15|820
1593486600000|2020-06-30 03:10:00|3061.5|3060.9|3063.25|3062.65|3063.25|3062.65|3061.25|3060.65|472
1593486900000|2020-06-30 03:15:00|3063|3062.4|3063.25|3062.65|3064|3063.4|3062.75|3062.15|393
1593487200000|2020-06-30 03:20:00|3063.5|3062.9|3064.25|3063.65|3064.25|3063.65|3063.25|3062.65|238
1593487500000|2020-06-30 03:25:00|3064.5|3063.9|3065.25|3064.65|3066.25|3065.65|3064.12|3063.52|867
1593487800000|2020-06-30 03:30:00|3065.5|3064.9|3063.62|3063.02|3065.5|3064.9|3063.5|3062.9|563
1593488100000|2020-06-30 03:35:00|3063.75|3063.15|3064.25|3063.65|3064.5|3063.9|3063.75|3063.15|315
1593488400000|2020-06-30 03:40:00|3064|3063.4|3063|3062.4|3064.75|3064.15|3063|3062.4|897
1593488700000|2020-06-30 03:45:00|3063.12|3062.52|3063|3062.4|3063.25|3062.65|3062.25|3061.65|797
1593489000000|2020-06-30 03:50:00|3063.12|3062.52|3062.25|3061.65|3063.25|3062.65|3062.25|3061.65|366
1593489300000|2020-06-30 03:55:00|3062.5|3061.9|3063.5|3062.9|3063.75|3063.15|3062.25|3061.65|298
1593489600000|2020-06-30 04:00:00|3063.62|3063.02|3064.75|3064.15|3065.25|3064.65|3063.62|3063.02|504
1593489900000|2020-06-30 04:05:00|3064.62|3064.02|3065.25|3064.65|3065.5|3064.9|3064.25|3063.65|296
1593490200000|2020-06-30 04:10:00|3065.12|3064.52|3065|3064.4|3065.5|3064.9|3064.75|3064.15|324
1593490500000|2020-06-30 04:15:00|3064.75|3064.15|3064.75|3064.15|3065|3064.4|3063.75|3063.15|685
1593490800000|2020-06-30 04:20:00|3064.87|3064.27|3063.87|3063.27|3064.87|3064.27|3063.75|3063.15|250
1593491100000|2020-06-30 04:25:00|3064|3063.4|3063.5|3062.9|3064.25|3063.65|3063.25|3062.65|391
1593491400000|2020-06-30 04:30:00|3063.25|3062.65|3063.25|3062.65|3064|3063.4|3063.25|3062.65|285
1593491700000|2020-06-30 04:35:00|3063.37|3062.77|3063.5|3062.9|3063.75|3063.15|3063.25|3062.65|121
1593492000000|2020-06-30 04:40:00|3063.75|3063.15|3064.25|3063.65|3065|3064.4|3063.75|3063.15|485
1593492300000|2020-06-30 04:45:00|3064|3063.4|3064.37|3063.77|3064.5|3063.9|3064|3063.4|254
1593492600000|2020-06-30 04:50:00|3064.5|3063.9|3065|3064.4|3065.25|3064.65|3064.5|3063.9|373
1593492900000|2020-06-30 04:55:00|3064.87|3064.27|3064.5|3063.9|3065.5|3064.9|3064.25|3063.65|457
1593493200000|2020-06-30 05:00:00|3064.25|3063.65|3065.75|3065.15|3066.12|3065.52|3063.5|3062.9|962
1593493500000|2020-06-30 05:05:00|3066|3065.4|3066|3065.4|3066|3065.4|3064.5|3063.9|845
1593493800000|2020-06-30 05:10:00|3066.12|3065.52|3066.25|3065.65|3066.75|3066.15|3065.25|3064.65|830
1593494100000|2020-06-30 05:15:00|3066.5|3065.9|3066.25|3065.65|3066.5|3065.9|3065.75|3065.15|598
1593494400000|2020-06-30 05:20:00|3066.5|3065.9|3065.87|3065.27|3067.5|3066.9|3064.75|3064.15|820
1593494700000|2020-06-30 05:25:00|3065.75|3065.15|3063.75|3063.15|3065.87|3065.27|3063.75|3063.15|684
1593495000000|2020-06-30 05:30:00|3064|3063.4|3063|3062.4|3064.25|3063.65|3062.12|3061.52|872
1593495300000|2020-06-30 05:35:00|3063.25|3062.65|3053.75|3053.15|3063.5|3062.9|3053.25|3052.65|3360
1593495600000|2020-06-30 05:40:00|3053.5|3052.9|3057.25|3056.65|3057.87|3057.27|3052.75|3052.15|3533
1593495900000|2020-06-30 05:45:00|3057|3056.4|3058|3057.4|3059.12|3058.52|3056.5|3055.9|1391
1593496200000|2020-06-30 05:50:00|3057.87|3057.27|3056.5|3055.9|3058.25|3057.65|3055.75|3055.15|1111
1593496500000|2020-06-30 05:55:00|3056.75|3056.15|3052.75|3052.15|3056.87|3056.27|3052.75|3052.15|2379
1593496800000|2020-06-30 06:00:00|3052.5|3051.9|3054.75|3054.15|3057.25|3056.65|3052.5|3051.9|3087
1593497100000|2020-06-30 06:05:00|3054.5|3053.9|3050.5|3049.9|3055|3054.4|3050.5|3049.9|3152
1593497400000|2020-06-30 06:10:00|3050.25|3049.65|3050.25|3049.65|3051|3050.4|3048.25|3047.65|3022
1593497700000|2020-06-30 06:15:00|3050|3049.4|3050.25|3049.65|3050.5|3049.9|3046.75|3046.15|2081
1593498000000|2020-06-30 06:20:00|3050|3049.4|3051|3050.4|3051.75|3051.15|3049.5|3048.9|1138
1593498300000|2020-06-30 06:25:00|3050.75|3050.15|3051.25|3050.65|3051.62|3051.02|3050.25|3049.65|840
1593498600000|2020-06-30 06:30:00|3051.5|3050.9|3052.25|3051.65|3053.5|3052.9|3050.25|3049.65|1160
1593498900000|2020-06-30 06:35:00|3052|3051.4|3054.75|3054.15|3054.75|3054.15|3051.5|3050.9|1288
1593499200000|2020-06-30 06:40:00|3054.62|3054.02|3054.5|3053.9|3054.75|3054.15|3052|3051.4|1008
1593499500000|2020-06-30 06:45:00|3054.75|3054.15|3051.75|3051.15|3054.75|3054.15|3051.75|3051.15|816
1593499800000|2020-06-30 06:50:00|3052|3051.4|3053.25|3052.65|3053.75|3053.15|3051|3050.4|864
1593500100000|2020-06-30 06:55:00|3053|3052.4|3052.25|3051.65|3054|3053.4|3052|3051.4|854
1593500400000|2020-06-30 07:00:00|3052|3051.4|3054.75|3054.15|3060.5|3059.9|3051.5|3050.9|5489
1593500700000|2020-06-30 07:05:00|3055|3054.4|3048.5|3047.9|3055|3054.4|3048|3047.4|3678
1593501000000|2020-06-30 07:10:00|3048.25|3047.65|3048.75|3048.15|3050|3049.4|3045.75|3045.15|3499
1593501300000|2020-06-30 07:15:00|3049.5|3048.9|3051.5|3050.9|3053.5|3052.9|3049.12|3048.52|2637
1593501600000|2020-06-30 07:20:00|3052.25|3051.65|3051.25|3050.65|3052.5|3051.9|3048.5|3047.9|2583
1593501900000|2020-06-30 07:25:00|3051.37|3050.77|3049|3048.4|3052|3051.4|3048.75|3048.15|1905
1593502200000|2020-06-30 07:30:00|3048.75|3048.15|3046.75|3046.15|3050.5|3049.9|3045.75|3045.15|3280
1593502500000|2020-06-30 07:35:00|3047|3046.4|3048.75|3048.15|3050.25|3049.65|3045.75|3045.15|2168
1593502800000|2020-06-30 07:40:00|3048.62|3048.02|3049|3048.4|3049.75|3049.15|3048|3047.4|1437
1593503100000|2020-06-30 07:45:00|3048.75|3048.15|3049.25|3048.65|3050|3049.4|3047|3046.4|1840
1593503400000|2020-06-30 07:50:00|3049.37|3048.77|3051|3050.4|3051|3050.4|3048|3047.4|1338
1593503700000|2020-06-30 07:55:00|3050.75|3050.15|3050|3049.4|3052|3051.4|3048.75|3048.15|1485
1593504000000|2020-06-30 08:00:00|3050.12|3049.52|3049.87|3049.27|3052.5|3051.9|3049|3048.4|1439
1593504300000|2020-06-30 08:05:00|3050|3049.4|3048.5|3047.9|3050.25|3049.65|3045.75|3045.15|1991
1593504600000|2020-06-30 08:10:00|3048.25|3047.65|3048.25|3047.65|3048.5|3047.9|3046|3045.4|1980
1593504900000|2020-06-30 08:15:00|3048|3047.4|3048.5|3047.9|3049|3048.4|3046.5|3045.9|1333
1593505200000|2020-06-30 08:20:00|3048.37|3047.77|3047.25|3046.65|3048.5|3047.9|3045.75|3045.15|2207
1593505500000|2020-06-30 08:25:00|3047|3046.4|3049.62|3049.02|3050.12|3049.52|3047|3046.4|1446
1593505800000|2020-06-30 08:30:00|3049.75|3049.15|3044|3043.4|3049.75|3049.15|3043.75|3043.15|2046
1593506100000|2020-06-30 08:35:00|3043.75|3043.15|3046.75|3046.15|3050.75|3050.15|3043.75|3043.15|3333
1593506400000|2020-06-30 08:40:00|3046.5|3045.9|3044.75|3044.15|3046.5|3045.9|3043.75|3043.15|2373
1593506700000|2020-06-30 08:45:00|3044.5|3043.9|3045.75|3045.15|3046.5|3045.9|3042.5|3041.9|2669
1593507000000|2020-06-30 08:50:00|3046|3045.4|3046.25|3045.65|3046.25|3045.65|3043.75|3043.15|1534
1593507300000|2020-06-30 08:55:00|3045|3044.4|3045|3044.4|3047.5|3046.9|3044.25|3043.65|2118
1593507600000|2020-06-30 09:00:00|3045.25|3044.65|3041.75|3041.15|3046.5|3045.9|3041.75|3041.15|2052
1593507900000|2020-06-30 09:05:00|3042|3041.4|3045.25|3044.65|3045.75|3045.15|3041|3040.4|2211
1593508200000|2020-06-30 09:10:00|3045|3044.4|3044.5|3043.9|3045.75|3045.15|3043.75|3043.15|2450
1593508500000|2020-06-30 09:15:00|3045|3044.4|3045.25|3044.65|3047.75|3047.15|3044.75|3044.15|2940
1593508800000|2020-06-30 09:20:00|3045.5|3044.9|3048.75|3048.15|3049.75|3049.15|3043.75|3043.15|4137
1593509100000|2020-06-30 09:25:00|3048.62|3048.02|3049.25|3048.65|3050.25|3049.65|3047.25|3046.65|4099
1593509400000|2020-06-30 09:30:00|3049.37|3048.77|3050.5|3049.9|3051.75|3051.15|3048.75|3048.15|4250
1593509700000|2020-06-30 09:35:00|3050.37|3049.77|3049.75|3049.15|3051|3050.4|3049|3048.4|2557
1593510000000|2020-06-30 09:40:00|3049.5|3048.9|3049.37|3048.77|3050|3049.4|3048.5|3047.9|1724
1593510300000|2020-06-30 09:45:00|3049.25|3048.65|3048.5|3047.9|3051.5|3050.9|3048.5|3047.9|898
1593510600000|2020-06-30 09:50:00|3048.25|3047.65|3051.25|3050.65|3051.37|3050.77|3047.5|3046.9|2173
1593510900000|2020-06-30 09:55:00|3051.75|3051.15|3052.75|3052.15|3053.75|3053.15|3050.25|3049.65|2170
1593511200000|2020-06-30 10:00:00|3052.5|3051.9|3052.87|3052.27|3053.75|3053.15|3051.5|3050.9|2071
1593511500000|2020-06-30 10:05:00|3053|3052.4|3052.5|3051.9|3053.75|3053.15|3051.75|3051.15|2234
1593511800000|2020-06-30 10:10:00|3052.25|3051.65|3053|3052.4|3054.75|3054.15|3051.5|3050.9|2156
1593512100000|2020-06-30 10:15:00|3052.75|3052.15|3054.25|3053.65|3054.25|3053.65|3051.25|3050.65|2048
1593512400000|2020-06-30 10:20:00|3054|3053.4|3053.12|3052.52|3054|3053.4|3052|3051.4|791
1593512700000|2020-06-30 10:25:00|3053.25|3052.65|3056|3055.4|3057.5|3056.9|3052.75|3052.15|2542
1593513000000|2020-06-30 10:30:00|3056.25|3055.65|3056|3055.4|3057.25|3056.65|3055|3054.4|2373
1593513300000|2020-06-30 10:35:00|3056.25|3055.65|3055|3054.4|3056.25|3055.65|3054.75|3054.15|1797
1593513600000|2020-06-30 10:40:00|3055.12|3054.52|3054.5|3053.9|3056.25|3055.65|3054.25|3053.65|981
1593513900000|2020-06-30 10:45:00|3054.25|3053.65|3053.75|3053.15|3055.5|3054.9|3053|3052.4|847
1593514200000|2020-06-30 10:50:00|3053.87|3053.27|3054|3053.4|3054.5|3053.9|3053.25|3052.65|1405
1593514500000|2020-06-30 10:55:00|3053.75|3053.15|3053.25|3052.65|3054.75|3054.15|3053.25|3052.65|973
1593514800000|2020-06-30 11:00:00|3053|3052.4|3052.5|3051.9|3053.25|3052.65|3051.5|3050.9|1807
1593515100000|2020-06-30 11:05:00|3052.75|3052.15|3052.25|3051.65|3053|3052.4|3051.75|3051.15|2127
1593515400000|2020-06-30 11:10:00|3052.5|3051.9|3055.5|3054.9|3055.5|3054.9|3052.25|3051.65|1255
1593515700000|2020-06-30 11:15:00|3055.62|3055.02|3057.75|3057.15|3057.75|3057.15|3055|3054.4|1607
1593516000000|2020-06-30 11:20:00|3057.87|3057.27|3056.62|3056.02|3058|3057.4|3056.5|3055.9|1353
1593516300000|2020-06-30 11:25:00|3056.75|3056.15|3058.75|3058.15|3059.75|3059.15|3056.5|3055.9|1862
1593516600000|2020-06-30 11:30:00|3059|3058.4|3062.25|3061.65|3065.75|3065.15|3058.75|3058.15|12006
1593516900000|2020-06-30 11:35:00|3062.37|3061.77|3062.25|3061.65|3064.25|3063.65|3061.75|3061.15|3198
1593517200000|2020-06-30 11:40:00|3062.12|3061.52|3060.75|3060.15|3062.5|3061.9|3060.25|3059.65|1810
1593517500000|2020-06-30 11:45:00|3060.62|3060.02|3057.5|3056.9|3061|3060.4|3057.25|3056.65|1795
1593517800000|2020-06-30 11:50:00|3057.75|3057.15|3057.25|3056.65|3057.75|3057.15|3056.75|3056.15|1315
1593518100000|2020-06-30 11:55:00|3057.5|3056.9|3056.5|3055.9|3057.5|3056.9|3055.25|3054.65|1862
1593518400000|2020-06-30 12:00:00|3056.25|3055.65|3055.75|3055.15|3057.25|3056.65|3055.37|3054.77|1673
1593518700000|2020-06-30 12:05:00|3056|3055.4|3054.5|3053.9|3056.25|3055.65|3053.5|3052.9|1801
1593519000000|2020-06-30 12:10:00|3054.62|3054.02|3053|3052.4|3054.75|3054.15|3051.75|3051.15|2783
1593519300000|2020-06-30 12:15:00|3052.75|3052.15|3053.25|3052.65|3054|3053.4|3052.75|3052.15|2338
1593519600000|2020-06-30 12:20:00|3053.5|3052.9|3053|3052.4|3053.75|3053.15|3052|3051.4|2010
1593519900000|2020-06-30 12:25:00|3053.25|3052.65|3050.75|3050.15|3053.5|3052.9|3050.25|3049.65|2030
1593520200000|2020-06-30 12:30:00|3050.62|3050.02|3047|3046.4|3051.25|3050.65|3046|3045.4|5742
1593520500000|2020-06-30 12:35:00|3046.75|3046.15|3047|3046.4|3047.75|3047.15|3046.5|3045.9|2110
1593520800000|2020-06-30 12:40:00|3047.25|3046.65|3049.25|3048.65|3049.5|3048.9|3047|3046.4|3936
1593521100000|2020-06-30 12:45:00|3049|3048.4|3050.5|3049.9|3051|3050.4|3048.87|3048.27|2636
1593521400000|2020-06-30 12:50:00|3050.25|3049.65|3048|3047.4|3050.5|3049.9|3047.75|3047.15|4054
1593521700000|2020-06-30 12:55:00|3048.25|3047.65|3050.25|3049.65|3050.5|3049.9|3048|3047.4|3520
1593522000000|2020-06-30 13:00:00|3050|3049.4|3051.5|3050.9|3053|3052.4|3049.75|3049.15|4602
1593522300000|2020-06-30 13:05:00|3051.37|3050.77|3047.5|3046.9|3051.37|3050.77|3047.25|3046.65|5813
1593522600000|2020-06-30 13:10:00|3047.75|3047.15|3047.75|3047.15|3048.75|3048.15|3046.25|3045.65|4320
1593522900000|2020-06-30 13:15:00|3048|3047.4|3046.25|3045.65|3049.25|3048.65|3046|3045.4|4190
1593523200000|2020-06-30 13:20:00|3046.5|3045.9|3049.25|3048.65|3051.25|3050.65|3046.25|3045.65|5017
1593523500000|2020-06-30 13:25:00|3049.5|3048.9|3049.5|3048.9|3050.25|3049.65|3048|3047.4|5950
1593523800000|2020-06-30 13:30:00|3049.25|3048.65|3053.4|3053|3056.4|3056|3048.15|3047.75|36284
1593524100000|2020-06-30 13:35:00|3053.9|3053.5|3059.65|3059.25|3060.15|3059.75|3053.65|3053.25|21145
1593524400000|2020-06-30 13:40:00|3059.9|3059.5|3057.15|3056.75|3060.15|3059.75|3054.15|3053.75|21096
1593524700000|2020-06-30 13:45:00|3057.4|3057|3057.15|3056.75|3063.15|3062.75|3055.65|3055.25|26434
1593525000000|2020-06-30 13:50:00|3057.4|3057|3057.9|3057.5|3058.15|3057.75|3052.4|3052|23932
1593525300000|2020-06-30 13:55:00|3058.15|3057.75|3057.65|3057.25|3060.15|3059.75|3055.9|3055.5|12850
1593525600000|2020-06-30 14:00:00|3057.52|3057.12|3059.9|3059.5|3062.4|3062|3056.65|3056.25|21268
1593525900000|2020-06-30 14:05:00|3060.15|3059.75|3064.9|3064.5|3065.65|3065.25|3058.9|3058.5|22289
1593526200000|2020-06-30 14:10:00|3065.15|3064.75|3063.4|3063|3065.15|3064.75|3061.15|3060.75|14565
1593526500000|2020-06-30 14:15:00|3063.15|3062.75|3062.9|3062.5|3064.9|3064.5|3061.15|3060.75|15938
1593526800000|2020-06-30 14:20:00|3062.65|3062.25|3067.3|3066.9|3068.55|3068.15|3062.15|3061.75|17659
1593527100000|2020-06-30 14:25:00|3067.8|3067.4|3064.55|3064.15|3069.3|3068.9|3062.3|3061.9|18524
1593527400000|2020-06-30 14:30:00|3064.3|3063.9|3065.3|3064.9|3066.8|3066.4|3064.3|3063.9|14177
1593527700000|2020-06-30 14:35:00|3065.55|3065.15|3063.3|3062.9|3067.3|3066.9|3062.3|3061.9|13470
1593528000000|2020-06-30 14:40:00|3063.55|3063.15|3066.8|3066.4|3069.05|3068.65|3063.05|3062.65|18561
1593528300000|2020-06-30 14:45:00|3066.55|3066.15|3067.55|3067.15|3069.8|3069.4|3065.8|3065.4|12317
1593528600000|2020-06-30 14:50:00|3067.8|3067.4|3073.3|3072.9|3076.3|3075.9|3067.55|3067.15|31218
1593528900000|2020-06-30 14:55:00|3073.55|3073.15|3075.55|3075.15|3076.8|3076.4|3072.55|3072.15|16548
1593529200000|2020-06-30 15:00:00|3075.8|3075.4|3078.05|3077.65|3078.3|3077.9|3074.3|3073.9|14377
1593529500000|2020-06-30 15:05:00|3078.3|3077.9|3077.8|3077.4|3080.05|3079.65|3075.8|3075.4|15584
1593529800000|2020-06-30 15:10:00|3078.05|3077.65|3077.55|3077.15|3078.3|3077.9|3075.55|3075.15|12055
1593530100000|2020-06-30 15:15:00|3077.8|3077.4|3081.05|3080.65|3081.55|3081.15|3077.55|3077.15|14102
1593530400000|2020-06-30 15:20:00|3080.8|3080.4|3080.55|3080.15|3083.3|3082.9|3079.8|3079.4|15563
1593530700000|2020-06-30 15:25:00|3080.3|3079.9|3079.05|3078.65|3081.8|3081.4|3078.55|3078.15|11268
1593531000000|2020-06-30 15:30:00|3079.3|3078.9|3075.05|3074.65|3079.3|3078.9|3075.05|3074.65|14873
1593531300000|2020-06-30 15:35:00|3075.3|3074.9|3075.8|3075.4|3076.55|3076.15|3073.8|3073.4|9976
1593531600000|2020-06-30 15:40:00|3075.92|3075.52|3076.8|3076.4|3077.05|3076.65|3072.8|3072.4|13192
1593531900000|2020-06-30 15:45:00|3076.55|3076.15|3077.05|3076.65|3078.55|3078.15|3075.8|3075.4|5714
1593532200000|2020-06-30 15:50:00|3076.8|3076.4|3078.3|3077.9|3078.55|3078.15|3075.3|3074.9|6366
1593532500000|2020-06-30 15:55:00|3078.05|3077.65|3078.05|3077.65|3078.55|3078.15|3076.8|3076.4|4950
1593532800000|2020-06-30 16:00:00|3077.92|3077.52|3077.8|3077.4|3079.3|3078.9|3076.05|3075.65|6987
1593533100000|2020-06-30 16:05:00|3078.05|3077.65|3079.8|3079.4|3080.3|3079.9|3077.8|3077.4|5383
1593533400000|2020-06-30 16:10:00|3080.05|3079.65|3081.3|3080.9|3082.8|3082.4|3079.8|3079.4|9612
1593533700000|2020-06-30 16:15:00|3081.55|3081.15|3084.3|3083.9|3085.3|3084.9|3081.05|3080.65|11099
1593534000000|2020-06-30 16:20:00|3084.05|3083.65|3082.8|3082.4|3084.55|3084.15|3082.55|3082.15|6383
1593534300000|2020-06-30 16:25:00|3083.05|3082.65|3082.3|3081.9|3083.8|3083.4|3081.3|3080.9|6276
1593534600000|2020-06-30 16:30:00|3081.8|3081.4|3078.3|3077.9|3083.8|3083.4|3077.8|3077.4|20108
1593534900000|2020-06-30 16:35:00|3078.17|3077.77|3080.55|3080.15|3081.3|3080.9|3077.8|3077.4|8084
1593535200000|2020-06-30 16:40:00|3080.3|3079.9|3075.8|3075.4|3080.8|3080.4|3074.8|3074.4|12115
1593535500000|2020-06-30 16:45:00|3075.55|3075.15|3074.05|3073.65|3076.05|3075.65|3072.3|3071.9|7969
1593535800000|2020-06-30 16:50:00|3074.3|3073.9|3074.3|3073.9|3075.8|3075.4|3073.55|3073.15|6388
1593536100000|2020-06-30 16:55:00|3074.55|3074.15|3073.05|3072.65|3076.3|3075.9|3073.05|3072.65|5571
1593536400000|2020-06-30 17:00:00|3073.3|3072.9|3073.55|3073.15|3075.55|3075.15|3072.3|3071.9|6405
1593536700000|2020-06-30 17:05:00|3073.8|3073.4|3070.8|3070.4|3074.8|3074.4|3069.8|3069.4|10349
1593537000000|2020-06-30 17:10:00|3071.05|3070.65|3071.22|3070.82|3071.8|3071.4|3069.55|3069.15|10253
1593537300000|2020-06-30 17:15:00|3070.97|3070.57|3070.72|3070.32|3071.47|3071.07|3067.22|3066.82|12645
1593537600000|2020-06-30 17:20:00|3070.47|3070.07|3072.22|3071.82|3073.72|3073.32|3069.97|3069.57|8559
1593537900000|2020-06-30 17:25:00|3072.47|3072.07|3074.22|3073.82|3074.47|3074.07|3071.72|3071.32|3948
1593538200000|2020-06-30 17:30:00|3073.97|3073.57|3072.09|3071.69|3074.97|3074.57|3070.97|3070.57|5872
1593538500000|2020-06-30 17:35:00|3071.97|3071.57|3072.22|3071.82|3072.97|3072.57|3070.72|3070.32|4151
1593538800000|2020-06-30 17:40:00|3071.97|3071.57|3069.22|3068.82|3072.22|3071.82|3069.22|3068.82|5603
1593539100000|2020-06-30 17:45:00|3069.47|3069.07|3072.22|3071.82|3072.97|3072.57|3069.47|3069.07|5276
1593539400000|2020-06-30 17:50:00|3071.97|3071.57|3074.72|3074.32|3074.72|3074.32|3070.22|3069.82|5514
1593539700000|2020-06-30 17:55:00|3074.97|3074.57|3075.22|3074.82|3076.22|3075.82|3074.72|3074.32|7618
1593540000000|2020-06-30 18:00:00|3074.97|3074.57|3073.22|3072.82|3074.97|3074.57|3070.22|3069.82|10207
1593540300000|2020-06-30 18:05:00|3073.47|3073.07|3074.97|3074.57|3074.97|3074.57|3072.22|3071.82|6060
1593540600000|2020-06-30 18:10:00|3074.72|3074.32|3072.72|3072.32|3074.72|3074.32|3071.22|3070.82|6161
1593540900000|2020-06-30 18:15:00|3072.47|3072.07|3075.34|3074.94|3075.47|3075.07|3071.72|3071.32|12782
1593541200000|2020-06-30 18:20:00|3075.22|3074.82|3077.22|3076.82|3077.47|3077.07|3073.72|3073.32|8893
1593541500000|2020-06-30 18:25:00|3076.97|3076.57|3080.22|3079.82|3080.47|3080.07|3076.72|3076.32|10026
1593541800000|2020-06-30 18:30:00|3080.47|3080.07|3080.22|3079.82|3080.72|3080.32|3078.97|3078.57|7595
1593542100000|2020-06-30 18:35:00|3079.97|3079.57|3081.22|3080.82|3081.47|3081.07|3079.22|3078.82|6103
1593542400000|2020-06-30 18:40:00|3081.47|3081.07|3083.22|3082.82|3083.72|3083.32|3080.47|3080.07|11055
1593542700000|2020-06-30 18:45:00|3082.97|3082.57|3082.47|3082.07|3082.97|3082.57|3081.22|3080.82|5834
1593543000000|2020-06-30 18:50:00|3082.72|3082.32|3083.47|3083.07|3083.72|3083.32|3081.72|3081.32|6436
1593543300000|2020-06-30 18:55:00|3083.22|3082.82|3084.22|3083.82|3084.22|3083.82|3082.47|3082.07|6464
1593543600000|2020-06-30 19:00:00|3083.97|3083.57|3078.72|3078.32|3084.72|3084.32|3078.22|3077.82|18684
1593543900000|2020-06-30 19:05:00|3078.97|3078.57|3079.47|3079.07|3080.97|3080.57|3076.97|3076.57|11833
1593544200000|2020-06-30 19:10:00|3079.22|3078.82|3081.47|3081.07|3082.22|3081.82|3078.72|3078.32|8337
1593544500000|2020-06-30 19:15:00|3081.34|3080.94|3082.72|3082.32|3083.22|3082.82|3078.47|3078.07|12296
1593544800000|2020-06-30 19:20:00|3082.61|3082.21|3086.36|3085.96|3086.86|3086.46|3082.11|3081.71|13147
1593545100000|2020-06-30 19:25:00|3086.61|3086.21|3086.86|3086.46|3088.86|3088.46|3085.86|3085.46|16047
1593545400000|2020-06-30 19:30:00|3086.61|3086.21|3093.11|3092.71|3093.36|3092.96|3086.11|3085.71|30983
1593545700000|2020-06-30 19:35:00|3092.86|3092.46|3092.11|3091.71|3093.11|3092.71|3090.11|3089.71|14487
1593546000000|2020-06-30 19:40:00|3092.36|3091.96|3092.86|3092.46|3093.36|3092.96|3091.61|3091.21|12508
1593546300000|2020-06-30 19:45:00|3092.73|3092.33|3095.36|3094.96|3097.11|3096.71|3091.86|3091.46|28357
1593546600000|2020-06-30 19:50:00|3097.86|3097.46|3110.61|3110.21|3111.61|3111.21|3097.86|3097.46|88781
1593546900000|2020-06-30 19:55:00|3110.36|3109.96|3094.36|3093.96|3110.36|3109.96|3094.36|3093.96|186373
1593547200000|2020-06-30 20:00:00|3094.37|3093.77|3093.12|3092.52|3099.87|3099.27|3092.37|3091.77|65693
1593547500000|2020-06-30 20:05:00|3092.37|3091.77|3092.87|3092.27|3094.49|3093.89|3091.62|3091.02|16595
1593547800000|2020-06-30 20:10:00|3092.62|3092.02|3094.85|3093.35|3095.12|3094.52|3092.37|3091.77|12235
1593548100000|2020-06-30 20:15:00|3094.83|3093.33|3094.79|3093.29|3094.94|3093.44|3094.25|3092.75|14
1593548400000|2020-06-30 20:20:00|3094.75|3093.25|3095.3|3093.8|3095.99|3094.49|3094.64|3093.14|0
1593548700000|2020-06-30 20:25:00|3095.26|3093.76|3095.15|3093.65|3095.48|3093.98|3095.12|3093.62|0
1593549000000|2020-06-30 20:30:00|3094.24|3093.64|3093.24|3092.64|3094.99|3094.39|3092.24|3091.64|2877
1593549300000|2020-06-30 20:35:00|3092.99|3092.39|3094.24|3093.64|3094.74|3094.14|3092.49|3091.89|1422
1593549600000|2020-06-30 20:40:00|3093.99|3093.39|3095.99|3095.39|3095.99|3095.39|3093.74|3093.14|963
1593549900000|2020-06-30 20:45:00|3095.74|3095.14|3096.99|3096.39|3097.24|3096.64|3095.74|3095.14|1213
1593550200000|2020-06-30 20:50:00|3096.74|3096.14|3096.99|3096.39|3097.74|3097.14|3096.49|3095.89|1477
1593550500000|2020-06-30 20:55:00|3096.74|3096.14|3095.88|3094.38|3096.99|3096.39|3095.24|3094.35|1497
1593550800000|2020-06-30 21:00:00|3095.66|3094.16|3095.51|3094.01|3096.02|3094.52|3095.22|3093.72|0
1593551100000|2020-06-30 21:05:00|3095.47|3093.97|3095|3093.5|3095.58|3094.08|3094.82|3093.32|0
1593551400000|2020-06-30 21:10:00|3095.11|3093.61|3095.15|3093.65|3095.51|3094.01|3094.96|3093.46|0
1593551700000|2020-06-30 21:15:00|3095.33|3093.83|3094.75|3093.25|3095.4|3093.9|3094.35|3092.85|0
1593552000000|2020-06-30 21:20:00|3094.89|3093.39|3094.75|3093.25|3095.11|3093.61|3094.53|3093.03|0
1593552300000|2020-06-30 21:25:00|3094.78|3093.28|3094.28|3092.78|3094.78|3093.28|3093.81|3092.31|0
1593552600000|2020-06-30 21:30:00|3094.39|3092.89|3094.71|3093.21|3094.75|3093.25|3094.35|3092.85|0
1593552900000|2020-06-30 21:35:00|3094.56|3093.06|3094.67|3093.17|3094.75|3093.25|3094.56|3093.06|0
1593553200000|2020-06-30 21:40:00|3094.56|3093.06|3094.78|3093.28|3094.86|3093.36|3094.56|3093.06|0
1593553500000|2020-06-30 21:45:00|3094.75|3093.25|3095.04|3093.54|3095.11|3093.61|3094.67|3093.17|0
1593553800000|2020-06-30 21:50:00|3095.07|3093.57|3095.44|3093.94|3095.73|3094.23|3095.07|3093.57|0
1593554100000|2020-06-30 21:55:00|3095.58|3094.08|3095.51|3094.01|3096.13|3094.63|3095.33|3093.83|0
1593554400000|2020-06-30 22:00:00|3095.74|3095.14|3096.49|3095.89|3098.62|3098.02|3094.62|3094.02|1959
1593554700000|2020-06-30 22:05:00|3096.62|3096.02|3096.37|3095.77|3097.12|3096.52|3095.62|3095.02|629
1593555000000|2020-06-30 22:10:00|3096.24|3095.64|3097.12|3096.52|3097.12|3096.52|3096.12|3095.52|404
1593555300000|2020-06-30 22:15:00|3096.87|3096.27|3096.62|3096.02|3097.62|3097.02|3096.37|3095.77|474
1593555600000|2020-06-30 22:20:00|3096.87|3096.27|3094.12|3093.52|3096.87|3096.27|3094.12|3093.52|1253
1593555900000|2020-06-30 22:25:00|3094.24|3093.64|3097.37|3096.77|3097.62|3097.02|3093.24|3092.64|1670
1593556200000|2020-06-30 22:30:00|3097.12|3096.52|3097.87|3097.27|3098.37|3097.77|3097.12|3096.52|822
1593556500000|2020-06-30 22:35:00|3097.62|3097.02|3098.12|3097.52|3098.87|3098.27|3097.37|3096.77|621
1593556800000|2020-06-30 22:40:00|3098.24|3097.64|3098.37|3097.77|3098.62|3098.02|3097.62|3097.02|566
1593557100000|2020-06-30 22:45:00|3098.12|3097.52|3097.12|3096.52|3098.62|3098.02|3096.87|3096.27|622
1593557400000|2020-06-30 22:50:00|3096.87|3096.27|3093.37|3092.77|3096.87|3096.27|3092.99|3092.39|1560
1593557700000|2020-06-30 22:55:00|3093.62|3093.02|3092.87|3092.27|3093.62|3093.02|3092.87|3092.27|575
1593558000000|2020-06-30 23:00:00|3093.12|3092.52|3093.37|3092.77|3093.62|3093.02|3092.37|3091.77|1121
1593558300000|2020-06-30 23:05:00|3093.12|3092.52|3095.37|3094.77|3095.74|3095.14|3093.12|3092.52|1117
1593558600000|2020-06-30 23:10:00|3095.62|3095.02|3095.87|3095.27|3095.99|3095.39|3094.12|3093.52|984
1593558900000|2020-06-30 23:15:00|3095.62|3095.02|3095.12|3094.52|3096.12|3095.52|3094.87|3094.27|642
1593559200000|2020-06-30 23:20:00|3094.87|3094.27|3096.62|3096.02|3097.37|3096.77|3094.62|3094.02|921
1593559500000|2020-06-30 23:25:00|3096.37|3095.77|3095.12|3094.52|3097.62|3097.02|3094.87|3094.27|1038
1593559800000|2020-06-30 23:30:00|3095.37|3094.77|3094.62|3094.02|3096.12|3095.52|3093.62|3093.02|1076
1593560100000|2020-06-30 23:35:00|3094.74|3094.14|3093.12|3092.52|3095.12|3094.52|3093.12|3092.52|987
1593560400000|2020-06-30 23:40:00|3093.37|3092.77|3093.37|3092.77|3093.62|3093.02|3092.37|3091.77|1295
1593560700000|2020-06-30 23:45:00|3093.24|3092.64|3092.87|3092.27|3094.37|3093.77|3091.87|3091.27|2167
1593561000000|2020-06-30 23:50:00|3092.99|3092.39|3092.62|3092.02|3093.12|3092.52|3092.12|3091.52|1022
1593561300000|2020-06-30 23:55:00|3092.87|3092.27|3092.62|3092.02|3093.12|3092.52|3090.87|3090.27|1782
1593561600000|2020-07-01 00:00:00|3092.37|3091.77|3091.62|3091.02|3092.62|3092.02|3089.87|3089.27|2674
1593561900000|2020-07-01 00:05:00|3091.37|3090.77|3093.12|3092.52|3093.12|3092.52|3091.12|3090.52|1008
1593562200000|2020-07-01 00:10:00|3092.87|3092.27|3091.87|3091.27|3093.62|3093.02|3091.62|3091.02|1517
1593562500000|2020-07-01 00:15:00|3091.99|3091.39|3091.37|3090.77|3093.62|3093.02|3090.87|3090.27|1030
1593562800000|2020-07-01 00:20:00|3091.49|3090.89|3091.99|3091.39|3093.62|3093.02|3091.37|3090.77|871
1593563100000|2020-07-01 00:25:00|3092.12|3091.52|3093.12|3092.52|3093.37|3092.77|3091.62|3091.02|451
1593563400000|2020-07-01 00:30:00|3093.37|3092.77|3095.62|3095.02|3096.37|3095.77|3092.62|3092.02|1257
1593563700000|2020-07-01 00:35:00|3095.87|3095.27|3096.12|3095.52|3097.12|3096.52|3095.62|3095.02|993
1593564000000|2020-07-01 00:40:00|3096.37|3095.77|3096.37|3095.77|3097.37|3096.77|3096.12|3095.52|895
1593564300000|2020-07-01 00:45:00|3096.49|3095.89|3095.12|3094.52|3096.49|3095.89|3094.62|3094.02|739
1593564600000|2020-07-01 00:50:00|3095.24|3094.64|3096.49|3095.89|3096.87|3096.27|3094.62|3094.02|613
1593564900000|2020-07-01 00:55:00|3096.62|3096.02|3094.87|3094.27|3096.62|3096.02|3094.12|3093.52|1086
1593565200000|2020-07-01 01:00:00|3095.12|3094.52|3095.37|3094.77|3095.62|3095.02|3093.37|3092.77|969
1593565500000|2020-07-01 01:05:00|3095.62|3095.02|3096.37|3095.77|3097.62|3097.02|3094.62|3094.02|1682
1593565800000|2020-07-01 01:10:00|3096.62|3096.02|3095.37|3094.77|3096.87|3096.27|3095.37|3094.77|826
1593566100000|2020-07-01 01:15:00|3095.62|3095.02|3092.87|3092.27|3098.12|3097.52|3092.62|3092.02|1813
1593566400000|2020-07-01 01:20:00|3092.62|3092.02|3092.87|3092.27|3093.87|3093.27|3091.87|3091.27|990
1593566700000|2020-07-01 01:25:00|3093.37|3092.77|3093.37|3092.77|3093.87|3093.27|3092.87|3092.27|647
1593567000000|2020-07-01 01:30:00|3093.62|3093.02|3094.37|3093.77|3095.24|3094.64|3091.87|3091.27|950
1593567300000|2020-07-01 01:35:00|3094.62|3094.02|3094.37|3093.77|3095.87|3095.27|3094.37|3093.77|753
1593567600000|2020-07-01 01:40:00|3094.49|3093.89|3096.37|3095.77|3096.37|3095.77|3094.37|3093.77|559
1593567900000|2020-07-01 01:45:00|3097.62|3097.02|3094.74|3094.14|3098.37|3097.77|3094.12|3093.52|1783
1593568200000|2020-07-01 01:50:00|3094.87|3094.27|3093.87|3093.27|3095.87|3095.27|3093.37|3092.77|892
1593568500000|2020-07-01 01:55:00|3094.12|3093.52|3096.12|3095.52|3096.37|3095.77|3093.99|3093.39|585
1593568800000|2020-07-01 02:00:00|3096.37|3095.77|3096.37|3095.77|3096.62|3096.02|3095.12|3094.52|494
1593569100000|2020-07-01 02:05:00|3096.62|3096.02|3095.37|3094.77|3097.37|3096.77|3095.12|3094.52|895
1593569400000|2020-07-01 02:10:00|3095.62|3095.02|3094.62|3094.02|3096.62|3096.02|3093.87|3093.27|861
1593569700000|2020-07-01 02:15:00|3094.37|3093.77|3094.24|3093.64|3094.62|3094.02|3093.62|3093.02|398
1593570000000|2020-07-01 02:20:00|3094.12|3093.52|3095.12|3094.52|3095.37|3094.77|3094.12|3093.52|438
1593570300000|2020-07-01 02:25:00|3094.87|3094.27|3094.37|3093.77|3095.49|3094.89|3094.12|3093.52|406
1593570600000|2020-07-01 02:30:00|3094.12|3093.52|3092.62|3092.02|3095.12|3094.52|3090.37|3089.77|1634
1593570900000|2020-07-01 02:35:00|3092.37|3091.77|3093.24|3092.64|3093.37|3092.77|3091.87|3091.27|1000
1593571200000|2020-07-01 02:40:00|3093.37|3092.77|3092.87|3092.27|3093.37|3092.77|3092.74|3092.14|406
1593571500000|2020-07-01 02:45:00|3093.12|3092.52|3092.62|3092.02|3093.87|3093.27|3092.24|3091.64|377
1593571800000|2020-07-01 02:50:00|3092.87|3092.27|3092.87|3092.27|3093.62|3093.02|3091.87|3091.27|535
1593572100000|2020-07-01 02:55:00|3092.74|3092.14|3093.12|3092.52|3093.37|3092.77|3091.87|3091.27|328
1593572400000|2020-07-01 03:00:00|3092.87|3092.27|3094.37|3093.77|3094.37|3093.77|3092.12|3091.52|485
1593572700000|2020-07-01 03:05:00|3094.62|3094.02|3093.62|3093.02|3094.74|3094.14|3093.62|3093.02|272
1593573000000|2020-07-01 03:10:00|3093.74|3093.14|3093.99|3093.39|3094.37|3093.77|3093.62|3093.02|238
1593573300000|2020-07-01 03:15:00|3093.87|3093.27|3095.12|3094.52|3096.12|3095.52|3093.87|3093.27|728
1593573600000|2020-07-01 03:20:00|3094.87|3094.27|3094.12|3093.52|3094.99|3094.39|3094.12|3093.52|213
1593573900000|2020-07-01 03:25:00|3093.87|3093.27|3094.37|3093.77|3094.62|3094.02|3093.87|3093.27|296
1593574200000|2020-07-01 03:30:00|3094.62|3094.02|3094.62|3094.02|3095.12|3094.52|3093.37|3092.77|629
1593574500000|2020-07-01 03:35:00|3094.87|3094.27|3095.62|3095.02|3095.62|3095.02|3094.49|3093.89|404
1593574800000|2020-07-01 03:40:00|3095.49|3094.89|3096.37|3095.77|3096.37|3095.77|3095.12|3094.52|541
1593575100000|2020-07-01 03:45:00|3096.62|3096.02|3096.62|3096.02|3096.62|3096.02|3095.62|3095.02|377
1593575400000|2020-07-01 03:50:00|3096.49|3095.89|3095.37|3094.77|3096.99|3096.39|3095.37|3094.77|574
1593575700000|2020-07-01 03:55:00|3095.12|3094.52|3095.87|3095.27|3096.12|3095.52|3094.87|3094.27|429
1593576000000|2020-07-01 04:00:00|3096.12|3095.52|3096.37|3095.77|3097.12|3096.52|3094.87|3094.27|750
1593576300000|2020-07-01 04:05:00|3096.24|3095.64|3095.37|3094.77|3096.62|3096.02|3095.12|3094.52|275
1593576600000|2020-07-01 04:10:00|3095.49|3094.89|3096.37|3095.77|3096.62|3096.02|3095.49|3094.89|231
1593576900000|2020-07-01 04:15:00|3096.62|3096.02|3096.37|3095.77|3096.87|3096.27|3096.37|3095.77|176
1593577200000|2020-07-01 04:20:00|3096.62|3096.02|3096.62|3096.02|3096.87|3096.27|3096.12|3095.52|223
1593577500000|2020-07-01 04:25:00|3096.37|3095.77|3095.37|3094.77|3096.37|3095.77|3095.24|3094.64|329
1593577800000|2020-07-01 04:30:00|3095.24|3094.64|3095.37|3094.77|3095.87|3095.27|3095.12|3094.52|322
1593578100000|2020-07-01 04:35:00|3095.24|3094.64|3094.62|3094.02|3095.87|3095.27|3094.24|3093.64|548
1593578400000|2020-07-01 04:40:00|3094.37|3093.77|3095.12|3094.52|3095.12|3094.52|3093.62|3093.02|369
1593578700000|2020-07-01 04:45:00|3094.87|3094.27|3093.37|3092.77|3094.87|3094.27|3093.37|3092.77|409
1593579000000|2020-07-01 04:50:00|3093.62|3093.02|3092.37|3091.77|3093.87|3093.27|3092.37|3091.77|550
1593579300000|2020-07-01 04:55:00|3092.62|3092.02|3092.87|3092.27|3093.37|3092.77|3092.37|3091.77|520
1593579600000|2020-07-01 05:00:00|3093.12|3092.52|3093.12|3092.52|3093.12|3092.52|3091.37|3090.77|889
1593579900000|2020-07-01 05:05:00|3093.37|3092.77|3092.37|3091.77|3093.87|3093.27|3092.12|3091.52|510
1593580200000|2020-07-01 05:10:00|3092.12|3091.52|3091.12|3090.52|3092.62|3092.02|3090.87|3090.27|873
1593580500000|2020-07-01 05:15:00|3090.87|3090.27|3086.12|3085.52|3091.62|3091.02|3085.87|3085.27|3480
1593580800000|2020-07-01 05:20:00|3086.37|3085.77|3087.87|3087.27|3087.87|3087.27|3086.37|3085.77|1163
1593581100000|2020-07-01 05:25:00|3087.99|3087.39|3088.24|3087.64|3089.12|3088.52|3087.62|3087.02|1038
1593581400000|2020-07-01 05:30:00|3088.37|3087.77|3088.62|3088.02|3089.12|3088.52|3087.12|3086.52|736
1593581700000|2020-07-01 05:35:00|3088.37|3087.77|3088.12|3087.52|3088.87|3088.27|3087.87|3087.27|520
1593582000000|2020-07-01 05:40:00|3087.87|3087.27|3087.12|3086.52|3088.37|3087.77|3086.87|3086.27|610
1593582300000|2020-07-01 05:45:00|3087.37|3086.77|3085.62|3085.02|3087.87|3087.27|3084.87|3084.27|1256
1593582600000|2020-07-01 05:50:00|3085.37|3084.77|3086.62|3086.02|3086.62|3086.02|3083.87|3083.27|1276
1593582900000|2020-07-01 05:55:00|3087.12|3086.52|3087.37|3086.77|3087.62|3087.02|3085.74|3085.14|1382
1593583200000|2020-07-01 06:00:00|3087.12|3086.52|3084.37|3083.77|3087.37|3086.77|3083.87|3083.27|1552
1593583500000|2020-07-01 06:05:00|3084.12|3083.52|3084.37|3083.77|3085.37|3084.77|3083.62|3083.02|1302
1593583800000|2020-07-01 06:10:00|3084.12|3083.52|3087.62|3087.02|3087.62|3087.02|3084.12|3083.52|1096
1593584100000|2020-07-01 06:15:00|3087.37|3086.77|3087.12|3086.52|3088.12|3087.52|3086.37|3085.77|975
1593584400000|2020-07-01 06:20:00|3087.37|3086.77|3088.12|3087.52|3088.12|3087.52|3086.87|3086.27|538
1593584700000|2020-07-01 06:25:00|3088.24|3087.64|3090.87|3090.27|3091.37|3090.77|3087.87|3087.27|2217
1593585000000|2020-07-01 06:30:00|3091.12|3090.52|3090.62|3090.02|3092.12|3091.52|3090.12|3089.52|1155
1593585300000|2020-07-01 06:35:00|3090.74|3090.14|3091.37|3090.77|3091.87|3091.27|3090.12|3089.52|474
1593585600000|2020-07-01 06:40:00|3091.62|3091.02|3092.12|3091.52|3092.12|3091.52|3090.62|3090.02|791
1593585900000|2020-07-01 06:45:00|3092.37|3091.77|3093.87|3093.27|3095.12|3094.52|3092.37|3091.77|1739
1593586200000|2020-07-01 06:50:00|3094.12|3093.52|3094.87|3094.27|3094.87|3094.27|3094.12|3093.52|470
1593586500000|2020-07-01 06:55:00|3095.12|3094.52|3094.87|3094.27|3095.62|3095.02|3094.62|3094.02|719
1593586800000|2020-07-01 07:00:00|3095.12|3094.52|3094.62|3094.02|3095.37|3094.77|3094.12|3093.52|978
1593587100000|2020-07-01 07:05:00|3094.37|3093.77|3092.62|3092.02|3094.37|3093.77|3092.37|3091.77|1572
1593587400000|2020-07-01 07:10:00|3092.87|3092.27|3092.87|3092.27|3093.62|3093.02|3092.12|3091.52|859
1593587700000|2020-07-01 07:15:00|3093.12|3092.52|3093.87|3093.27|3095.62|3095.02|3092.37|3091.77|1569
1593588000000|2020-07-01 07:20:00|3094.12|3093.52|3098.37|3097.77|3099.37|3098.77|3094.12|3093.52|3062
1593588300000|2020-07-01 07:25:00|3098.62|3098.02|3098.87|3098.27|3098.87|3098.27|3097.37|3096.77|1342
1593588600000|2020-07-01 07:30:00|3099.12|3098.52|3101.62|3101.02|3102.12|3101.52|3097.37|3096.77|2395
1593588900000|2020-07-01 07:35:00|3101.37|3100.77|3098.62|3098.02|3101.87|3101.27|3098.62|3098.02|1356
1593589200000|2020-07-01 07:40:00|3098.87|3098.27|3097.62|3097.02|3100.37|3099.77|3097.37|3096.77|931
1593589500000|2020-07-01 07:45:00|3097.87|3097.27|3097.62|3097.02|3098.37|3097.77|3097.12|3096.52|572
1593589800000|2020-07-01 07:50:00|3097.37|3096.77|3098.12|3097.52|3098.62|3098.02|3097.12|3096.52|469
1593590100000|2020-07-01 07:55:00|3098.37|3097.77|3098.62|3098.02|3098.62|3098.02|3097.37|3096.77|562
1593590400000|2020-07-01 08:00:00|3098.12|3097.52|3099.87|3099.27|3099.87|3099.27|3096.87|3096.27|1140
1593590700000|2020-07-01 08:05:00|3100.12|3099.52|3099.62|3099.02|3102.12|3101.52|3099.37|3098.77|1277
1593591000000|2020-07-01 08:10:00|3099.37|3098.77|3099.99|3099.39|3101.12|3100.52|3099.37|3098.77|1047
1593591300000|2020-07-01 08:15:00|3100.12|3099.52|3096.12|3095.52|3100.12|3099.52|3095.37|3094.77|1396
1593591600000|2020-07-01 08:20:00|3096.37|3095.77|3097.37|3096.77|3097.37|3096.77|3095.62|3095.02|666
1593591900000|2020-07-01 08:25:00|3097.12|3096.52|3096.12|3095.52|3097.12|3096.52|3094.37|3093.77|1282
1593592200000|2020-07-01 08:30:00|3096.37|3095.77|3096.87|3096.27|3097.37|3096.77|3095.24|3094.64|985
1593592500000|2020-07-01 08:35:00|3096.62|3096.02|3096.37|3095.77|3097.12|3096.52|3095.49|3094.89|536
1593592800000|2020-07-01 08:40:00|3096.62|3096.02|3095.62|3095.02|3096.87|3096.27|3094.87|3094.27|662
1593593100000|2020-07-01 08:45:00|3095.37|3094.77|3095.62|3095.02|3096.12|3095.52|3094.87|3094.27|451
1593593400000|2020-07-01 08:50:00|3095.37|3094.77|3096.37|3095.77|3096.87|3096.27|3095.37|3094.77|632
1593593700000|2020-07-01 08:55:00|3096.49|3095.89|3097.12|3096.52|3097.87|3097.27|3096.37|3095.77|599
1593594000000|2020-07-01 09:00:00|3097.37|3096.77|3098.62|3098.02|3099.12|3098.52|3097.37|3096.77|682
1593594300000|2020-07-01 09:05:00|3098.87|3098.27|3099.62|3099.02|3099.87|3099.27|3098.62|3098.02|621
1593594600000|2020-07-01 09:10:00|3099.87|3099.27|3100.12|3099.52|3100.87|3100.27|3099.87|3099.27|454
1593594900000|2020-07-01 09:15:00|3100.37|3099.77|3100.62|3100.02|3100.62|3100.02|3099.87|3099.27|393
1593595200000|2020-07-01 09:20:00|3100.87|3100.27|3100.87|3100.27|3102.12|3101.52|3100.74|3100.14|718
1593595500000|2020-07-01 09:25:00|3100.62|3100.02|3103.37|3102.77|3103.37|3102.77|3100.62|3100.02|1031
1593595800000|2020-07-01 09:30:00|3103.62|3103.02|3100.12|3099.52|3104.24|3103.64|3099.87|3099.27|4113
1593596100000|2020-07-01 09:35:00|3099.87|3099.27|3100.12|3099.52|3100.74|3100.14|3098.12|3097.52|2216
1593596400000|2020-07-01 09:40:00|3099.62|3099.02|3093.37|3092.77|3099.62|3099.02|3092.37|3091.77|4428
1593596700000|2020-07-01 09:45:00|3093.12|3092.52|3091.37|3090.77|3093.12|3092.52|3088.87|3088.27|5551
1593597000000|2020-07-01 09:50:00|3091.62|3091.02|3094.12|3093.52|3094.12|3093.52|3091.62|3091.02|2142
1593597300000|2020-07-01 09:55:00|3093.87|3093.27|3090.62|3090.02|3094.12|3093.52|3090.12|3089.52|4753
1593597600000|2020-07-01 10:00:00|3090.37|3089.77|3092.87|3092.27|3093.12|3092.52|3089.37|3088.77|5545
1593597900000|2020-07-01 10:05:00|3093.12|3092.52|3095.37|3094.77|3096.37|3095.77|3091.49|3090.89|3145
1593598200000|2020-07-01 10:10:00|3095.62|3095.02|3095.12|3094.52|3096.62|3096.02|3093.87|3093.27|1764
1593598500000|2020-07-01 10:15:00|3094.87|3094.27|3095.87|3095.27|3096.87|3096.27|3093.62|3093.02|2228
1593598800000|2020-07-01 10:20:00|3095.62|3095.02|3093.37|3092.77|3095.87|3095.27|3092.87|3092.27|2608
1593599100000|2020-07-01 10:25:00|3093.49|3092.89|3092.62|3092.02|3094.37|3093.77|3092.62|3092.02|1363
1593599400000|2020-07-01 10:30:00|3092.87|3092.27|3094.87|3094.27|3095.37|3094.77|3092.37|3091.77|1810
1593599700000|2020-07-01 10:35:00|3095.12|3094.52|3087.62|3087.02|3095.12|3094.52|3084.87|3084.27|5771
1593600000000|2020-07-01 10:40:00|3087.87|3087.27|3087.37|3086.77|3088.24|3087.64|3085.37|3084.77|2664
1593600300000|2020-07-01 10:45:00|3087.12|3086.52|3087.62|3087.02|3088.37|3087.77|3086.37|3085.77|1883
1593600600000|2020-07-01 10:50:00|3087.37|3086.77|3081.62|3081.02|3088.12|3087.52|3080.87|3080.27|5556
1593600900000|2020-07-01 10:55:00|3081.37|3080.77|3083.87|3083.27|3084.37|3083.77|3080.87|3080.27|3793
1593601200000|2020-07-01 11:00:00|3084.12|3083.52|3078.37|3077.77|3084.12|3083.52|3077.12|3076.52|4688
1593601500000|2020-07-01 11:05:00|3078.12|3077.52|3078.87|3078.27|3079.12|3078.52|3077.12|3076.52|5253
1593601800000|2020-07-01 11:10:00|3079.12|3078.52|3081.12|3080.52|3082.12|3081.52|3078.37|3077.77|5846
1593602100000|2020-07-01 11:15:00|3081.37|3080.77|3081.62|3081.02|3083.87|3083.27|3081.37|3080.77|4666
1593602400000|2020-07-01 11:20:00|3081.87|3081.27|3081.62|3081.02|3082.87|3082.27|3081.12|3080.52|2847
1593602700000|2020-07-01 11:25:00|3081.37|3080.77|3081.62|3081.02|3082.12|3081.52|3079.87|3079.27|3470
1593603000000|2020-07-01 11:30:00|3081.49|3080.89|3074.37|3073.77|3081.62|3081.02|3073.87|3073.27|7437
1593603300000|2020-07-01 11:35:00|3074.62|3074.02|3076.37|3075.77|3076.62|3076.02|3073.62|3073.02|5564
1593603600000|2020-07-01 11:40:00|3076.49|3075.89|3076.99|3076.39|3077.62|3077.02|3074.12|3073.52|4485
1593603900000|2020-07-01 11:45:00|3076.87|3076.27|3075.87|3075.27|3077.87|3077.27|3075.87|3075.27|3246
1593604200000|2020-07-01 11:50:00|3075.74|3075.14|3080.99|3080.39|3081.12|3080.52|3075.62|3075.02|3586
1593604500000|2020-07-01 11:55:00|3080.87|3080.27|3080.62|3080.02|3081.62|3081.02|3079.37|3078.77|3636
1593604800000|2020-07-01 12:00:00|3080.12|3079.52|3080.62|3080.02|3081.37|3080.77|3079.37|3078.77|3100
1593605100000|2020-07-01 12:05:00|3080.49|3079.89|3080.12|3079.52|3081.12|3080.52|3079.12|3078.52|3039
1593605400000|2020-07-01 12:10:00|3079.87|3079.27|3081.87|3081.27|3082.87|3082.27|3079.12|3078.52|2442
1593605700000|2020-07-01 12:15:00|3082.12|3081.52|3081.87|3081.27|3082.62|3082.02|3080.12|3079.52|6570
1593606000000|2020-07-01 12:20:00|3081.62|3081.02|3086.37|3085.77|3086.87|3086.27|3081.37|3080.77|7159
1593606300000|2020-07-01 12:25:00|3086.62|3086.02|3086.87|3086.27|3087.12|3086.52|3085.37|3084.77|2473
1593606600000|2020-07-01 12:30:00|3086.62|3086.02|3089.12|3088.52|3090.12|3089.52|3086.12|3085.52|5033
1593606900000|2020-07-01 12:35:00|3089.37|3088.77|3092.62|3092.02|3094.87|3094.27|3089.12|3088.52|8035
1593607200000|2020-07-01 12:40:00|3092.87|3092.27|3091.12|3090.52|3093.12|3092.52|3089.87|3089.27|4338
1593607500000|2020-07-01 12:45:00|3091.37|3090.77|3094.62|3094.02|3096.12|3095.52|3091.12|3090.52|7313
1593607800000|2020-07-01 12:50:00|3094.87|3094.27|3099.62|3099.02|3099.87|3099.27|3094.37|3093.77|9106
1593608100000|2020-07-01 12:55:00|3100.37|3099.77|3105.12|3104.52|3105.37|3104.77|3099.87|3099.27|14915
1593608400000|2020-07-01 13:00:00|3104.87|3104.27|3110.62|3110.02|3112.62|3112.02|3103.12|3102.52|20416
1593608700000|2020-07-01 13:05:00|3110.87|3110.27|3106.87|3106.27|3113.37|3112.77|3106.74|3106.14|13619
1593609000000|2020-07-01 13:10:00|3106.74|3106.14|3107.12|3106.52|3108.12|3107.52|3106.37|3105.77|6957
1593609300000|2020-07-01 13:15:00|3107.37|3106.77|3104.12|3103.52|3107.62|3107.02|3103.87|3103.27|6301
1593609600000|2020-07-01 13:20:00|3104.37|3103.77|3103.37|3102.77|3104.62|3104.02|3102.87|3102.27|5560
1593609900000|2020-07-01 13:25:00|3103.62|3103.02|3105.37|3104.77|3106.12|3105.52|3103.37|3102.77|8385
1593610200000|2020-07-01 13:30:00|3105.27|3104.87|3115.52|3115.12|3117.77|3117.37|3102.77|3102.37|54501
1593610500000|2020-07-01 13:35:00|3115.64|3115.24|3110.27|3109.87|3118.39|3117.99|3108.89|3108.49|33010
1593610800000|2020-07-01 13:40:00|3110.02|3109.62|3116.77|3116.37|3118.02|3117.62|3110.02|3109.62|25555
1593611100000|2020-07-01 13:45:00|3117.02|3116.62|3113.52|3113.12|3117.02|3116.62|3111.02|3110.62|20603
1593611400000|2020-07-01 13:50:00|3113.64|3113.24|3105.77|3105.37|3117.27|3116.87|3104.77|3104.37|29769
1593611700000|2020-07-01 13:55:00|3106.02|3105.62|3107.52|3107.12|3108.02|3107.62|3103.52|3103.12|16602
1593612000000|2020-07-01 14:00:00|3110.02|3109.62|3111.77|3111.37|3116.02|3115.62|3107.27|3106.87|32589
1593612300000|2020-07-01 14:05:00|3112.02|3111.62|3115.77|3115.37|3117.77|3117.37|3111.52|3111.12|20196
1593612600000|2020-07-01 14:10:00|3116.27|3115.87|3118.02|3117.62|3119.27|3118.87|3115.52|3115.12|22510
1593612900000|2020-07-01 14:15:00|3118.27|3117.87|3116.52|3116.12|3119.77|3119.37|3116.27|3115.87|16309
1593613200000|2020-07-01 14:20:00|3116.77|3116.37|3114.52|3114.12|3118.77|3118.37|3113.52|3113.12|15407
1593613500000|2020-07-01 14:25:00|3114.77|3114.37|3118.77|3118.37|3119.02|3118.62|3114.77|3114.37|9804
1593613800000|2020-07-01 14:30:00|3119.27|3118.87|3118.77|3118.37|3122.02|3121.62|3118.02|3117.62|20590
1593614100000|2020-07-01 14:35:00|3119.02|3118.62|3117.77|3117.37|3119.02|3118.62|3113.77|3113.37|15330
1593614400000|2020-07-01 14:40:00|3118.02|3117.62|3113.77|3113.37|3119.02|3118.62|3113.52|3113.12|11606
1593614700000|2020-07-01 14:45:00|3114.02|3113.62|3109.02|3108.62|3114.02|3113.62|3108.27|3107.87|19418
1593615000000|2020-07-01 14:50:00|3108.77|3108.37|3111.52|3111.12|3113.52|3113.12|3107.02|3106.62|16062
1593615300000|2020-07-01 14:55:00|3111.77|3111.37|3115.52|3115.12|3115.77|3115.37|3109.77|3109.37|11197
1593615600000|2020-07-01 15:00:00|3115.77|3115.37|3113.52|3113.12|3116.52|3116.12|3110.27|3109.87|13599
1593615900000|2020-07-01 15:05:00|3113.77|3113.37|3115.49|3115.09|3115.77|3115.37|3113.27|3112.87|9144
1593616200000|2020-07-01 15:10:00|3115.74|3115.34|3114.74|3114.34|3115.74|3115.34|3108.49|3108.09|17548
1593616500000|2020-07-01 15:15:00|3114.49|3114.09|3109.99|3109.59|3116.74|3116.34|3108.49|3108.09|12863
1593616800000|2020-07-01 15:20:00|3109.74|3109.34|3108.74|3108.34|3110.74|3110.34|3106.99|3106.59|14584
1593617100000|2020-07-01 15:25:00|3108.99|3108.59|3102.49|3102.09|3109.24|3108.84|3100.99|3100.59|27679
1593617400000|2020-07-01 15:30:00|3102.74|3102.34|3105.49|3105.09|3105.86|3105.46|3102.24|3101.84|16050
1593617700000|2020-07-01 15:35:00|3105.61|3105.21|3106.49|3106.09|3106.99|3106.59|3103.99|3103.59|11458
1593618000000|2020-07-01 15:40:00|3106.74|3106.34|3110.49|3110.09|3110.74|3110.34|3105.49|3105.09|9241
1593618300000|2020-07-01 15:45:00|3110.74|3110.34|3113.11|3112.71|3113.49|3113.09|3110.24|3109.84|8156
1593618600000|2020-07-01 15:50:00|3113.24|3112.84|3113.24|3112.84|3113.99|3113.59|3112.49|3112.09|5888
1593618900000|2020-07-01 15:55:00|3112.99|3112.59|3112.74|3112.34|3114.49|3114.09|3111.74|3111.34|9177
1593619200000|2020-07-01 16:00:00|3112.99|3112.59|3112.49|3112.09|3113.24|3112.84|3111.24|3110.84|5683
1593619500000|2020-07-01 16:05:00|3112.24|3111.84|3114.49|3114.09|3114.74|3114.34|3112.24|3111.84|4753
1593619800000|2020-07-01 16:10:00|3114.24|3113.84|3115.74|3115.34|3115.99|3115.59|3113.49|3113.09|5920
1593620100000|2020-07-01 16:15:00|3115.99|3115.59|3119.49|3119.09|3119.74|3119.34|3115.49|3115.09|12238
1593620400000|2020-07-01 16:20:00|3119.24|3118.84|3118.99|3118.59|3119.74|3119.34|3118.74|3118.34|6963
1593620700000|2020-07-01 16:25:00|3119.24|3118.84|3120.24|3119.84|3121.24|3120.84|3118.99|3118.59|7472
1593621000000|2020-07-01 16:30:00|3120.49|3120.09|3120.74|3120.34|3121.74|3121.34|3120.24|3119.84|6187
1593621300000|2020-07-01 16:35:00|3120.49|3120.09|3123.99|3123.59|3124.49|3124.09|3119.99|3119.59|15327
1593621600000|2020-07-01 16:40:00|3124.24|3123.84|3122.49|3122.09|3124.49|3124.09|3121.99|3121.59|5548
1593621900000|2020-07-01 16:45:00|3122.74|3122.34|3118.49|3118.09|3122.74|3122.34|3114.74|3114.34|39284
1593622200000|2020-07-01 16:50:00|3118.74|3118.34|3116.24|3115.84|3119.86|3119.46|3114.49|3114.09|11089
1593622500000|2020-07-01 16:55:00|3116.49|3116.09|3117.74|3117.34|3119.49|3119.09|3115.74|3115.34|8257
1593622800000|2020-07-01 17:00:00|3117.99|3117.59|3115.74|3115.34|3118.74|3118.34|3114.49|3114.09|7785
1593623100000|2020-07-01 17:05:00|3115.99|3115.59|3113.49|3113.09|3117.24|3116.84|3113.49|3113.09|6993
1593623400000|2020-07-01 17:10:00|3113.74|3113.34|3115.99|3115.59|3116.24|3115.84|3112.99|3112.59|8124
1593623700000|2020-07-01 17:15:00|3116.24|3115.84|3115.74|3115.34|3116.74|3116.34|3114.24|3113.84|5825
1593624000000|2020-07-01 17:20:00|3115.86|3115.46|3118.99|3118.59|3118.99|3118.59|3113.99|3113.59|5712
1593624300000|2020-07-01 17:25:00|3119.24|3118.84|3118.24|3117.84|3119.24|3118.84|3117.49|3117.09|5187
1593624600000|2020-07-01 17:30:00|3117.99|3117.59|3117.49|3117.09|3118.99|3118.59|3116.99|3116.59|3944
1593624900000|2020-07-01 17:35:00|3117.74|3117.34|3120.24|3119.84|3120.74|3120.34|3117.24|3116.84|6070
1593625200000|2020-07-01 17:40:00|3120.36|3119.96|3114.99|3114.59|3120.49|3120.09|3114.24|3113.84|11905
1593625500000|2020-07-01 17:45:00|3115.24|3114.84|3114.99|3114.59|3116.49|3116.09|3113.24|3112.84|6529
1593625800000|2020-07-01 17:50:00|3114.74|3114.34|3116.49|3116.09|3117.99|3117.59|3113.24|3112.84|8624
1593626100000|2020-07-01 17:55:00|3116.24|3115.84|3117.49|3117.09|3117.74|3117.34|3115.74|3115.34|3563
1593626400000|2020-07-01 18:00:00|3117.74|3117.34|3120.99|3120.59|3121.49|3121.09|3116.74|3116.34|13714
1593626700000|2020-07-01 18:05:00|3121.49|3121.09|3120.99|3120.59|3122.74|3122.34|3117.24|3116.84|10684
1593627000000|2020-07-01 18:10:00|3121.24|3120.84|3121.49|3121.09|3122.49|3122.09|3118.99|3118.59|7675
1593627300000|2020-07-01 18:15:00|3121.24|3120.84|3120.99|3120.59|3121.99|3121.59|3119.24|3118.84|4371
1593627600000|2020-07-01 18:20:00|3121.24|3120.84|3118.74|3118.34|3121.24|3120.84|3117.24|3116.84|8402
1593627900000|2020-07-01 18:25:00|3118.49|3118.09|3119.24|3118.84|3120.49|3120.09|3117.49|3117.09|6242
1593628200000|2020-07-01 18:30:00|3119.49|3119.09|3117.49|3117.09|3121.74|3121.34|3116.49|3116.09|12978
1593628500000|2020-07-01 18:35:00|3117.74|3117.34|3115.49|3115.09|3117.99|3117.59|3114.49|3114.09|8084
1593628800000|2020-07-01 18:40:00|3115.74|3115.34|3114.24|3113.84|3117.99|3117.59|3113.99|3113.59|7547
1593629100000|2020-07-01 18:45:00|3114.49|3114.09|3114.99|3114.59|3115.74|3115.34|3113.24|3112.84|6289
1593629400000|2020-07-01 18:50:00|3114.74|3114.34|3117.24|3116.84|3117.74|3117.34|3114.74|3114.34|5856
1593629700000|2020-07-01 18:55:00|3116.99|3116.59|3118.99|3118.59|3119.99|3119.59|3116.99|3116.59|6774
1593630000000|2020-07-01 19:00:00|3118.74|3118.34|3122.74|3122.34|3122.99|3122.59|3117.74|3117.34|8844
1593630300000|2020-07-01 19:05:00|3122.99|3122.59|3122.49|3122.09|3123.74|3123.34|3121.74|3121.34|7492
1593630600000|2020-07-01 19:10:00|3122.24|3121.84|3121.74|3121.34|3123.49|3123.09|3118.99|3118.59|9125
1593630900000|2020-07-01 19:15:00|3121.99|3121.59|3122.24|3121.84|3122.49|3122.09|3119.99|3119.59|5728
1593631200000|2020-07-01 19:20:00|3122.18|3121.78|3125.68|3125.28|3125.93|3125.53|3121.8|3121.4|12427
1593631500000|2020-07-01 19:25:00|3125.43|3125.03|3124.93|3124.53|3126.93|3126.53|3124.43|3124.03|10569
1593631800000|2020-07-01 19:30:00|3125.18|3124.78|3124.68|3124.28|3127.43|3127.03|3123.18|3122.78|14546
1593632100000|2020-07-01 19:35:00|3124.93|3124.53|3125.18|3124.78|3125.43|3125.03|3122.43|3122.03|12273
1593632400000|2020-07-01 19:40:00|3125.43|3125.03|3124.93|3124.53|3127.18|3126.78|3123.93|3123.53|12228
1593632700000|2020-07-01 19:45:00|3125.18|3124.78|3127.93|3127.53|3128.68|3128.28|3123.43|3123.03|13806
1593633000000|2020-07-01 19:50:00|3126.68|3126.28|3119.18|3118.78|3128.18|3127.78|3119.18|3118.78|33339
1593633300000|2020-07-01 19:55:00|3118.68|3118.28|3115.68|3115.28|3119.43|3119.03|3114.68|3114.28|79841
1593633600000|2020-07-01 20:00:00|3115|3114.6|3113.85|3113.25|3115.6|3115|3111.35|3110.75|26780
1593633900000|2020-07-01 20:05:00|3113.6|3113|3114.35|3113.75|3115.1|3114.5|3112.35|3111.75|8668
1593634200000|2020-07-01 20:10:00|3114.22|3113.62|3113.43|3111.93|3114.85|3114.25|3112.72|3111.93|8940
1593634500000|2020-07-01 20:15:00|3113.4|3111.9|3112.75|3111.25|3114.17|3112.67|3112.42|3110.92|30
1593634800000|2020-07-01 20:20:00|3112.64|3111.14|3112.53|3111.03|3112.86|3111.36|3112.21|3110.71|0
1593635100000|2020-07-01 20:25:00|3112.64|3111.14|3112.79|3111.29|3112.93|3111.43|3112.53|3111.03|0
1593635400000|2020-07-01 20:30:00|3112.47|3111.87|3113.72|3113.12|3114.47|3113.87|3112.47|3111.87|1606
1593635700000|2020-07-01 20:35:00|3113.97|3113.37|3114.97|3114.37|3115.22|3114.62|3113.72|3113.12|621
1593636000000|2020-07-01 20:40:00|3114.72|3114.12|3114.72|3114.12|3115.72|3115.12|3114.72|3114.12|610
1593636300000|2020-07-01 20:45:00|3114.97|3114.37|3112.97|3112.37|3114.97|3114.37|3112.72|3112.12|868
1593636600000|2020-07-01 20:50:00|3112.72|3112.12|3112.47|3111.87|3112.97|3112.37|3111.72|3111.12|1003
1593636900000|2020-07-01 20:55:00|3112.22|3111.62|3111.55|3110.05|3112.47|3111.87|3110.47|3109.87|1759
1593637200000|2020-07-01 21:00:00|3111.44|3109.94|3111.59|3110.09|3111.91|3110.41|3111.44|3109.94|55
1593637500000|2020-07-01 21:05:00|3111.48|3109.98|3110.86|3109.36|3111.69|3110.19|3110.86|3109.36|0
1593637800000|2020-07-01 21:10:00|3110.75|3109.25|3110.42|3108.92|3110.86|3109.36|3110.42|3108.92|0
1593638100000|2020-07-01 21:15:00|3110.39|3108.89|3110.68|3109.18|3110.79|3109.29|3110.28|3108.78|0
1593638400000|2020-07-01 21:20:00|3110.64|3109.14|3110.97|3109.47|3110.97|3109.47|3110.6|3109.1|0
1593638700000|2020-07-01 21:25:00|3110.93|3109.43|3110.68|3109.18|3111.08|3109.58|3110.31|3108.81|0
1593639000000|2020-07-01 21:30:00|3110.64|3109.14|3110.75|3109.25|3110.75|3109.25|3110.64|3109.14|0
1593639300000|2020-07-01 21:35:00|3110.82|3109.32|3110.75|3109.25|3110.82|3109.32|3110.64|3109.14|0
1593639600000|2020-07-01 21:40:00|3110.71|3109.21|3110.68|3109.18|3110.86|3109.36|3110.42|3108.92|0
1593639900000|2020-07-01 21:45:00|3110.64|3109.14|3110.9|3109.4|3110.9|3109.4|3110.64|3109.14|0
1593640200000|2020-07-01 21:50:00|3110.86|3109.36|3111.04|3109.54|3111.22|3109.72|3110.42|3108.92|0
1593640500000|2020-07-01 21:55:00|3111.01|3109.51|3111.41|3109.91|3111.87|3110.37|3111.01|3109.51|0
1593640800000|2020-07-01 22:00:00|3111.97|3111.37|3112.85|3112.25|3113.1|3112.5|3110.72|3110.12|1875
1593641100000|2020-07-01 22:05:00|3112.6|3112|3109.85|3109.25|3112.6|3112|3109.35|3108.75|1004
1593641400000|2020-07-01 22:10:00|3110.1|3109.5|3111.6|3111|3111.72|3111.12|3109.1|3108.5|1093
1593641700000|2020-07-01 22:15:00|3111.72|3111.12|3113.85|3113.25|3113.85|3113.25|3109.85|3109.25|1361
1593642000000|2020-07-01 22:20:00|3114.1|3113.5|3113.1|3112.5|3114.35|3113.75|3112.6|3112|773
1593642300000|2020-07-01 22:25:00|3112.85|3112.25|3113.6|3113|3114.6|3114|3112.85|3112.25|486
1593642600000|2020-07-01 22:30:00|3114.1|3113.5|3113.6|3113|3114.1|3113.5|3113.22|3112.62|281
1593642900000|2020-07-01 22:35:00|3113.85|3113.25|3113.85|3113.25|3114.6|3114|3112.6|3112|590
1593643200000|2020-07-01 22:40:00|3114.1|3113.5|3115.35|3114.75|3116.1|3115.5|3114.1|3113.5|882
1593643500000|2020-07-01 22:45:00|3115.6|3115|3113.85|3113.25|3115.6|3115|3112.85|3112.25|560
1593643800000|2020-07-01 22:50:00|3113.72|3113.12|3114.85|3114.25|3114.85|3114.25|3113.72|3113.12|198
1593644100000|2020-07-01 22:55:00|3115.1|3114.5|3115.85|3115.25|3116.35|3115.75|3115.1|3114.5|557
1593644400000|2020-07-01 23:00:00|3115.97|3115.37|3115.1|3114.5|3116.35|3115.75|3114.85|3114.25|526
1593644700000|2020-07-01 23:05:00|3114.97|3114.37|3116.35|3115.75|3116.35|3115.75|3114.6|3114|389
1593645000000|2020-07-01 23:10:00|3116.6|3116|3115.6|3115|3117.1|3116.5|3115.6|3115|703
1593645300000|2020-07-01 23:15:00|3115.85|3115.25|3113.6|3113|3115.85|3115.25|3113.6|3113|798
1593645600000|2020-07-01 23:20:00|3113.85|3113.25|3113.6|3113|3114.6|3114|3113.35|3112.75|586
1593645900000|2020-07-01 23:25:00|3113.85|3113.25|3112.1|3111.5|3114.35|3113.75|3112.1|3111.5|507
1593646200000|2020-07-01 23:30:00|3111.97|3111.37|3113.1|3112.5|3114.35|3113.75|3110.85|3110.25|854
1593646500000|2020-07-01 23:35:00|3113.35|3112.75|3112.6|3112|3113.85|3113.25|3112.35|3111.75|381
1593646800000|2020-07-01 23:40:00|3112.85|3112.25|3115.6|3115|3115.85|3115.25|3112.1|3111.5|760
1593647100000|2020-07-01 23:45:00|3115.72|3115.12|3115.1|3114.5|3116.35|3115.75|3114.6|3114|672
1593647400000|2020-07-01 23:50:00|3115.35|3114.75|3113.35|3112.75|3115.35|3114.75|3111.85|3111.25|1218
1593647700000|2020-07-01 23:55:00|3113.6|3113|3112.72|3112.12|3113.6|3113|3112.6|3112|468
1593648000000|2020-07-02 00:00:00|3112.35|3111.75|3113.85|3113.25|3114.97|3114.37|3110.85|3110.25|1716
1593648300000|2020-07-02 00:05:00|3113.97|3113.37|3115.1|3114.5|3115.35|3114.75|3113.35|3112.75|936
1593648600000|2020-07-02 00:10:00|3114.97|3114.37|3112.1|3111.5|3115.35|3114.75|3111.35|3110.75|1492
1593648900000|2020-07-02 00:15:00|3111.85|3111.25|3110.1|3109.5|3111.97|3111.37|3109.35|3108.75|1561
1593649200000|2020-07-02 00:20:00|3110.35|3109.75|3110.35|3109.75|3111.85|3111.25|3109.85|3109.25|990
1593649500000|2020-07-02 00:25:00|3110.6|3110|3107.97|3107.37|3111.1|3110.5|3107.35|3106.75|1615
1593649800000|2020-07-02 00:30:00|3107.85|3107.25|3107.85|3107.25|3108.6|3108|3107.35|3106.75|905
1593650100000|2020-07-02 00:35:00|3107.6|3107|3109.85|3109.25|3109.85|3109.25|3107.6|3107|960
1593650400000|2020-07-02 00:40:00|3110.1|3109.5|3108.1|3107.5|3110.35|3109.75|3107.35|3106.75|1359
1593650700000|2020-07-02 00:45:00|3108.22|3107.62|3110.1|3109.5|3110.1|3109.5|3108.1|3107.5|906
1593651000000|2020-07-02 00:50:00|3110.35|3109.75|3108.1|3107.5|3110.85|3110.25|3107.85|3107.25|986
1593651300000|2020-07-02 00:55:00|3108.35|3107.75|3109.1|3108.5|3109.35|3108.75|3107.35|3106.75|842
1593651600000|2020-07-02 01:00:00|3109.35|3108.75|3106.35|3105.75|3109.35|3108.75|3106.1|3105.5|1569
1593651900000|2020-07-02 01:05:00|3106.47|3105.87|3108.1|3107.5|3108.35|3107.75|3106.47|3105.87|825
1593652200000|2020-07-02 01:10:00|3107.97|3107.37|3106.85|3106.25|3108.35|3107.75|3106.22|3105.62|730
1593652500000|2020-07-02 01:15:00|3106.97|3106.37|3109.6|3109|3110.35|3109.75|3106.35|3105.75|1505
1593652800000|2020-07-02 01:20:00|3109.72|3109.12|3111.35|3110.75|3112.35|3111.75|3109.6|3109|1537
1593653100000|2020-07-02 01:25:00|3111.47|3110.87|3111.6|3111|3112.1|3111.5|3110.6|3110|820
1593653400000|2020-07-02 01:30:00|3111.72|3111.12|3111.35|3110.75|3111.85|3111.25|3109.35|3108.75|1415
1593653700000|2020-07-02 01:35:00|3111.47|3110.87|3112.6|3112|3113.6|3113|3110.72|3110.12|1551
1593654000000|2020-07-02 01:40:00|3112.35|3111.75|3113.35|3112.75|3113.85|3113.25|3112.35|3111.75|1076
1593654300000|2020-07-02 01:45:00|3113.6|3113|3115.22|3114.62|3115.35|3114.75|3113.1|3112.5|1244
1593654600000|2020-07-02 01:50:00|3115.1|3114.5|3114.6|3114|3115.85|3115.25|3113.97|3113.37|945
1593654900000|2020-07-02 01:55:00|3114.85|3114.25|3112.85|3112.25|3114.85|3114.25|3112.1|3111.5|976
1593655200000|2020-07-02 02:00:00|3113.1|3112.5|3114.1|3113.5|3114.6|3114|3111.97|3111.37|742
1593655500000|2020-07-02 02:05:00|3114.22|3113.62|3114.6|3114|3115.85|3115.25|3114.1|3113.5|798
1593655800000|2020-07-02 02:10:00|3114.85|3114.25|3115.47|3114.87|3115.6|3115|3113.85|3113.25|563
1593656100000|2020-07-02 02:15:00|3115.6|3115|3115.35|3114.75|3116.22|3115.62|3114.97|3114.37|493
1593656400000|2020-07-02 02:20:00|3115.1|3114.5|3115.85|3115.25|3116.35|3115.75|3115.1|3114.5|661
1593656700000|2020-07-02 02:25:00|3116.1|3115.5|3118.47|3117.87|3119.47|3118.87|3115.85|3115.25|1594
1593657000000|2020-07-02 02:30:00|3118.6|3118|3117.35|3116.75|3118.6|3118|3117.1|3116.5|816
1593657300000|2020-07-02 02:35:00|3117.6|3117|3116.85|3116.25|3118.6|3118|3116.6|3116|848
1593657600000|2020-07-02 02:40:00|3116.97|3116.37|3116.6|3116|3117.35|3116.75|3116.35|3115.75|460
1593657900000|2020-07-02 02:45:00|3116.72|3116.12|3117.35|3116.75|3118.1|3117.5|3116.6|3116|465
1593658200000|2020-07-02 02:50:00|3117.6|3117|3117.72|3117.12|3118.1|3117.5|3116.85|3116.25|495
1593658500000|2020-07-02 02:55:00|3117.85|3117.25|3119.85|3119.25|3119.85|3119.25|3117.72|3117.12|1064
1593658800000|2020-07-02 03:00:00|3120.1|3119.5|3119.47|3118.87|3120.85|3120.25|3119.35|3118.75|1092
1593659100000|2020-07-02 03:05:00|3119.35|3118.75|3119.35|3118.75|3120.1|3119.5|3119.1|3118.5|465
1593659400000|2020-07-02 03:10:00|3119.22|3118.62|3119.1|3118.5|3119.85|3119.25|3119.1|3118.5|333
1593659700000|2020-07-02 03:15:00|3118.97|3118.37|3119.1|3118.5|3119.35|3118.75|3118.6|3118|458
1593660000000|2020-07-02 03:20:00|3118.85|3118.25|3120.85|3120.25|3121.35|3120.75|3118.85|3118.25|931
1593660300000|2020-07-02 03:25:00|3120.6|3120|3120.1|3119.5|3120.85|3120.25|3119.97|3119.37|409
1593660600000|2020-07-02 03:30:00|3119.97|3119.37|3118.6|3118|3120.35|3119.75|3118.1|3117.5|819
1593660900000|2020-07-02 03:35:00|3118.35|3117.75|3118.1|3117.5|3119.1|3118.5|3117.97|3117.37|654
1593661200000|2020-07-02 03:40:00|3117.85|3117.25|3117.1|3116.5|3117.85|3117.25|3116.1|3115.5|1305
1593661500000|2020-07-02 03:45:00|3116.85|3116.25|3117.6|3117|3118.1|3117.5|3116.47|3115.87|569
1593661800000|2020-07-02 03:50:00|3117.35|3116.75|3116.1|3115.5|3117.6|3117|3115.6|3115|619
1593662100000|2020-07-02 03:55:00|3115.97|3115.37|3116.85|3116.25|3117.35|3116.75|3115.85|3115.25|553
1593662400000|2020-07-02 04:00:00|3116.6|3116|3116.1|3115.5|3116.97|3116.37|3116.1|3115.5|321
1593662700000|2020-07-02 04:05:00|3115.85|3115.25|3117.6|3117|3117.85|3117.25|3115.6|3115|641
1593663000000|2020-07-02 04:10:00|3117.35|3116.75|3118.6|3118|3118.85|3118.25|3117.35|3116.75|535
1593663300000|2020-07-02 04:15:00|3118.35|3117.75|3118.35|3117.75|3118.6|3118|3117.6|3117|356
1593663600000|2020-07-02 04:20:00|3118.1|3117.5|3117.1|3116.5|3118.35|3117.75|3116.6|3116|378
1593663900000|2020-07-02 04:25:00|3116.97|3116.37|3117.6|3117|3117.72|3117.12|3116.85|3116.25|268
1593664200000|2020-07-02 04:30:00|3117.47|3116.87|3118.35|3117.75|3118.6|3118|3117.35|3116.75|423
1593664500000|2020-07-02 04:35:00|3118.47|3117.87|3119.47|3118.87|3119.85|3119.25|3118.35|3117.75|548
1593664800000|2020-07-02 04:40:00|3119.35|3118.75|3119.35|3118.75|3119.85|3119.25|3118.85|3118.25|366
1593665100000|2020-07-02 04:45:00|3119.85|3119.25|3119.1|3118.5|3120.1|3119.5|3118.35|3117.75|667
1593665400000|2020-07-02 04:50:00|3118.97|3118.37|3117.85|3117.25|3119.1|3118.5|3117.35|3116.75|603
1593665700000|2020-07-02 04:55:00|3117.6|3117|3116.35|3115.75|3118.35|3117.75|3116.1|3115.5|682
1593666000000|2020-07-02 05:00:00|3116.6|3116|3117.6|3117|3117.6|3117|3116.6|3116|437
1593666300000|2020-07-02 05:05:00|3117.35|3116.75|3116.6|3116|3118.1|3117.5|3116.1|3115.5|642
1593666600000|2020-07-02 05:10:00|3116.72|3116.12|3115.85|3115.25|3117.35|3116.75|3115.6|3115|505
1593666900000|2020-07-02 05:15:00|3115.72|3115.12|3116.35|3115.75|3116.72|3116.12|3115.1|3114.5|820
1593667200000|2020-07-02 05:20:00|3116.47|3115.87|3116.97|3116.37|3117.1|3116.5|3115.6|3115|761
1593667500000|2020-07-02 05:25:00|3117.1|3116.5|3117.85|3117.25|3118.6|3118|3117.1|3116.5|866
1593667800000|2020-07-02 05:30:00|3118.1|3117.5|3117.1|3116.5|3118.1|3117.5|3116.1|3115.5|484
1593668100000|2020-07-02 05:35:00|3117.22|3116.62|3113.85|3113.25|3117.47|3116.87|3112.85|3112.25|1136
1593668400000|2020-07-02 05:40:00|3113.72|3113.12|3116.85|3116.25|3116.85|3116.25|3113.35|3112.75|823
1593668700000|2020-07-02 05:45:00|3116.6|3116|3117.1|3116.5|3118.6|3118|3116.6|3116|860
1593669000000|2020-07-02 05:50:00|3117.35|3116.75|3117.6|3117|3118.1|3117.5|3116.85|3116.25|565
1593669300000|2020-07-02 05:55:00|3117.72|3117.12|3116.35|3115.75|3117.85|3117.25|3114.85|3114.25|818
1593669600000|2020-07-02 06:00:00|3115.85|3115.25|3115.85|3115.25|3117.35|3116.75|3114.85|3114.25|1389
1593669900000|2020-07-02 06:05:00|3115.6|3115|3124.35|3123.75|3124.85|3124.25|3115.6|3115|4232
1593670200000|2020-07-02 06:10:00|3124.1|3123.5|3123.35|3122.75|3124.35|3123.75|3122.85|3122.25|1438
1593670500000|2020-07-02 06:15:00|3123.22|3122.62|3122.1|3121.5|3124.1|3123.5|3121.35|3120.75|1299
1593670800000|2020-07-02 06:20:00|3121.85|3121.25|3123.35|3122.75|3123.35|3122.75|3121.6|3121|996
1593671100000|2020-07-02 06:25:00|3123.1|3122.5|3123.6|3123|3123.6|3123|3122.6|3122|837
1593671400000|2020-07-02 06:30:00|3123.35|3122.75|3123.1|3122.5|3124.1|3123.5|3123.1|3122.5|1563
1593671700000|2020-07-02 06:35:00|3122.85|3122.25|3124.1|3123.5|3124.6|3124|3122.85|3122.25|1374
1593672000000|2020-07-02 06:40:00|3124.35|3123.75|3125.35|3124.75|3125.35|3124.75|3124.35|3123.75|1421
1593672300000|2020-07-02 06:45:00|3125.1|3124.5|3124.85|3124.25|3125.1|3124.5|3123.97|3123.37|1377
1593672600000|2020-07-02 06:50:00|3125.1|3124.5|3126.6|3126|3126.6|3126|3125.1|3124.5|2323
1593672900000|2020-07-02 06:55:00|3126.35|3125.75|3125.35|3124.75|3126.85|3126.25|3125.1|3124.5|1436
1593673200000|2020-07-02 07:00:00|3125.1|3124.5|3123.6|3123|3126.1|3125.5|3123.1|3122.5|2993
1593673500000|2020-07-02 07:05:00|3123.85|3123.25|3125.6|3125|3125.85|3125.25|3122.85|3122.25|2556
1593673800000|2020-07-02 07:10:00|3125.47|3124.87|3125.6|3125|3127.35|3126.75|3124.85|3124.25|3873
1593674100000|2020-07-02 07:15:00|3125.85|3125.25|3124.1|3123.5|3127.1|3126.5|3123.1|3122.5|2821
1593674400000|2020-07-02 07:20:00|3124.22|3123.62|3123.85|3123.25|3125.6|3125|3123.6|3123|1925
1593674700000|2020-07-02 07:25:00|3123.72|3123.12|3123.85|3123.25|3124.85|3124.25|3123.1|3122.5|2123
1593675000000|2020-07-02 07:30:00|3123.97|3123.37|3123.6|3123|3125.1|3124.5|3122.35|3121.75|2184
1593675300000|2020-07-02 07:35:00|3123.35|3122.75|3125.1|3124.5|3126.6|3126|3123.35|3122.75|3116
1593675600000|2020-07-02 07:40:00|3124.97|3124.37|3125.85|3125.25|3126.35|3125.75|3123.85|3123.25|2341
1593675900000|2020-07-02 07:45:00|3125.72|3125.12|3129.85|3129.25|3130.1|3129.5|3125.6|3125|4448
1593676200000|2020-07-02 07:50:00|3130.1|3129.5|3132.35|3131.75|3132.85|3132.25|3129.85|3129.25|4002
1593676500000|2020-07-02 07:55:00|3131.85|3131.25|3132.85|3132.25|3136.35|3135.75|3131.85|3131.25|5658
1593676800000|2020-07-02 08:00:00|3133.35|3132.75|3131.1|3130.5|3135.85|3135.25|3131.1|3130.5|2732
1593677100000|2020-07-02 08:05:00|3131.35|3130.75|3133.85|3133.25|3133.97|3133.37|3131.1|3130.5|2349
1593677400000|2020-07-02 08:10:00|3134.1|3133.5|3133.85|3133.25|3135.35|3134.75|3132.85|3132.25|1786
1593677700000|2020-07-02 08:15:00|3134.1|3133.5|3134.35|3133.75|3135.47|3134.87|3133.35|3132.75|2031
1593678000000|2020-07-02 08:20:00|3134.6|3134|3137.6|3137|3137.97|3137.37|3134.6|3134|2236
1593678300000|2020-07-02 08:25:00|3137.85|3137.25|3137.1|3136.5|3138.97|3138.37|3136.6|3136|2633
1593678600000|2020-07-02 08:30:00|3137.35|3136.75|3137.35|3136.75|3137.85|3137.25|3136.85|3136.25|1850
1593678900000|2020-07-02 08:35:00|3138.1|3137.5|3138.1|3137.5|3141.1|3140.5|3136.85|3136.25|4352
1593679200000|2020-07-02 08:40:00|3137.85|3137.25|3140.35|3139.75|3140.6|3140|3137.85|3137.25|1770
1593679500000|2020-07-02 08:45:00|3140.1|3139.5|3136.85|3136.25|3140.35|3139.75|3136.85|3136.25|2280
1593679800000|2020-07-02 08:50:00|3136.6|3136|3136.47|3135.87|3138.35|3137.75|3136.35|3135.75|2133
1593680100000|2020-07-02 08:55:00|3136.6|3136|3134.85|3134.25|3137.6|3137|3134.6|3134|3395
1593680400000|2020-07-02 09:00:00|3134.35|3133.75|3134.1|3133.5|3134.85|3134.25|3132.1|3131.5|2964
1593680700000|2020-07-02 09:05:00|3133.85|3133.25|3133.1|3132.5|3134.1|3133.5|3132.85|3132.25|1937
1593681000000|2020-07-02 09:10:00|3132.97|3132.37|3133.1|3132.5|3133.6|3133|3132.6|3132|1150
1593681300000|2020-07-02 09:15:00|3133.35|3132.75|3135.35|3134.75|3135.35|3134.75|3132.6|3132|2063
1593681600000|2020-07-02 09:20:00|3135.1|3134.5|3135.85|3135.25|3135.85|3135.25|3134.85|3134.25|898
1593681900000|2020-07-02 09:25:00|3136.1|3135.5|3134.35|3133.75|3136.35|3135.75|3134.1|3133.5|1172
1593682200000|2020-07-02 09:30:00|3134.22|3133.62|3131.1|3130.5|3134.35|3133.75|3130.6|3130|1473
1593682500000|2020-07-02 09:35:00|3130.85|3130.25|3131.85|3131.25|3132.1|3131.5|3130.6|3130|1547
1593682800000|2020-07-02 09:40:00|3131.97|3131.37|3131.1|3130.5|3132.1|3131.5|3130.6|3130|1270
1593683100000|2020-07-02 09:45:00|3130.97|3130.37|3130.1|3129.5|3131.85|3131.25|3130.1|3129.5|1051
1593683400000|2020-07-02 09:50:00|3130.22|3129.62|3130.72|3130.12|3131.35|3130.75|3129.6|3129|1379
1593683700000|2020-07-02 09:55:00|3130.85|3130.25|3132.35|3131.75|3132.6|3132|3130.6|3130|995
1593684000000|2020-07-02 10:00:00|3132.1|3131.5|3131.1|3130.5|3133.1|3132.5|3130.85|3130.25|1047
1593684300000|2020-07-02 10:05:00|3131.22|3130.62|3130.1|3129.5|3131.22|3130.62|3129.1|3128.5|1606
1593684600000|2020-07-02 10:10:00|3130.22|3129.62|3131.35|3130.75|3131.6|3131|3130.1|3129.5|1286
1593684900000|2020-07-02 10:15:00|3131.6|3131|3129.35|3128.75|3132.1|3131.5|3128.85|3128.25|1178
1593685200000|2020-07-02 10:20:00|3129.6|3129|3129.35|3128.75|3131.35|3130.75|3129.35|3128.75|1066
1593685500000|2020-07-02 10:25:00|3129.6|3129|3130.85|3130.25|3131.1|3130.5|3129.35|3128.75|1385
1593685800000|2020-07-02 10:30:00|3131.1|3130.5|3131.85|3131.25|3131.85|3131.25|3129.6|3129|1824
1593686100000|2020-07-02 10:35:00|3132.1|3131.5|3133.35|3132.75|3133.6|3133|3131.6|3131|2847
1593686400000|2020-07-02 10:40:00|3133.1|3132.5|3133.6|3133|3133.6|3133|3132.35|3131.75|1622
1593686700000|2020-07-02 10:45:00|3134.1|3133.5|3134.35|3133.75|3135.1|3134.5|3133.6|3133|1461
1593687000000|2020-07-02 10:50:00|3134.22|3133.62|3134.85|3134.25|3135.85|3135.25|3134.1|3133.5|1411
1593687300000|2020-07-02 10:55:00|3134.97|3134.37|3135.35|3134.75|3135.85|3135.25|3134.35|3133.75|1397
1593687600000|2020-07-02 11:00:00|3135.1|3134.5|3135.35|3134.75|3136.35|3135.75|3134.85|3134.25|1797
1593687900000|2020-07-02 11:05:00|3135.6|3135|3136.85|3136.25|3137.6|3137|3135.1|3134.5|1894
1593688200000|2020-07-02 11:10:00|3137.35|3136.75|3137.85|3137.25|3138.1|3137.5|3137.35|3136.75|1468
1593688500000|2020-07-02 11:15:00|3137.6|3137|3137.85|3137.25|3138.85|3138.25|3137.35|3136.75|1527
1593688800000|2020-07-02 11:20:00|3137.72|3137.12|3138.6|3138|3139.1|3138.5|3137.6|3137|1283
1593689100000|2020-07-02 11:25:00|3138.85|3138.25|3136.6|3136|3138.85|3138.25|3136.1|3135.5|1562
1593689400000|2020-07-02 11:30:00|3136.85|3136.25|3137.6|3137|3138.1|3137.5|3136.6|3136|1273
1593689700000|2020-07-02 11:35:00|3137.72|3137.12|3137.6|3137|3138.22|3137.62|3137.6|3137|656
1593690000000|2020-07-02 11:40:00|3137.35|3136.75|3137.6|3137|3138.35|3137.75|3137.1|3136.5|1041
1593690300000|2020-07-02 11:45:00|3137.72|3137.12|3137.1|3136.5|3138.35|3137.75|3137.1|3136.5|1139
1593690600000|2020-07-02 11:50:00|3137.22|3136.62|3136.85|3136.25|3137.85|3137.25|3136.85|3136.25|1439
1593690900000|2020-07-02 11:55:00|3137.1|3136.5|3137.85|3137.25|3138.1|3137.5|3136.85|3136.25|723
1593691200000|2020-07-02 12:00:00|3137.72|3137.12|3137.35|3136.75|3138.1|3137.5|3136.85|3136.25|1852
1593691500000|2020-07-02 12:05:00|3137.22|3136.62|3137.85|3137.25|3137.85|3137.25|3136.85|3136.25|2321
1593691800000|2020-07-02 12:10:00|3137.6|3137|3138.72|3138.12|3139.1|3138.5|3136.35|3135.75|3204
1593692100000|2020-07-02 12:15:00|3138.6|3138|3137.85|3137.25|3138.72|3138.12|3136.85|3136.25|2000
1593692400000|2020-07-02 12:20:00|3138.1|3137.5|3137.1|3136.5|3138.1|3137.5|3136.85|3136.25|2124
1593692700000|2020-07-02 12:25:00|3137.22|3136.62|3136.1|3135.5|3137.6|3137|3133.6|3133|2590
1593693000000|2020-07-02 12:30:00|3135.85|3135.25|3152.35|3151.75|3155.35|3154.75|3135.72|3135.12|32370
1593693300000|2020-07-02 12:35:00|3152.1|3151.5|3149.85|3149.25|3155.35|3154.75|3149.35|3148.75|14465
1593693600000|2020-07-02 12:40:00|3149.6|3149|3148.1|3147.5|3154.85|3154.25|3148.1|3147.5|12987
1593693900000|2020-07-02 12:45:00|3148.35|3147.75|3152.6|3152|3153.1|3152.5|3148.35|3147.75|7060
1593694200000|2020-07-02 12:50:00|3152.72|3152.12|3154.35|3153.75|3156.6|3156|3151.6|3151|9829
1593694500000|2020-07-02 12:55:00|3154.1|3153.5|3156.6|3156|3157.1|3156.5|3152.6|3152|8445
1593694800000|2020-07-02 13:00:00|3156.35|3155.75|3153.6|3153|3157.85|3157.25|3153.1|3152.5|10047
1593695100000|2020-07-02 13:05:00|3153.35|3152.75|3153.85|3153.25|3154.6|3154|3153.1|3152.5|4055
1593695400000|2020-07-02 13:10:00|3154.1|3153.5|3152.6|3152|3154.6|3154|3152.1|3151.5|4813
1593695700000|2020-07-02 13:15:00|3152.35|3151.75|3153.1|3152.5|3153.85|3153.25|3152.35|3151.75|3023
1593696000000|2020-07-02 13:20:00|3153.35|3152.75|3153.6|3153|3155.6|3155|3152.85|3152.25|6481
1593696300000|2020-07-02 13:25:00|3153.35|3152.75|3152.35|3151.75|3153.85|3153.25|3152.1|3151.5|4642
1593696600000|2020-07-02 13:30:00|3152.25|3151.85|3160|3159.6|3160.25|3159.85|3151.25|3150.85|41885
1593696900000|2020-07-02 13:35:00|3159.75|3159.35|3158.5|3158.1|3163.25|3162.85|3155.25|3154.85|33980
1593697200000|2020-07-02 13:40:00|3158.75|3158.35|3158.5|3158.1|3159.75|3159.35|3157.5|3157.1|17857
1593697500000|2020-07-02 13:45:00|3158.75|3158.35|3161.25|3160.85|3163.5|3163.1|3158|3157.6|20333
1593697800000|2020-07-02 13:50:00|3161.5|3161.1|3160.5|3160.1|3162.75|3162.35|3160|3159.6|17596
1593698100000|2020-07-02 13:55:00|3160.75|3160.35|3163.5|3163.1|3164.5|3164.1|3160|3159.6|14660
1593698400000|2020-07-02 14:00:00|3163.37|3162.97|3163|3162.6|3166.5|3166.1|3160.75|3160.35|25873
1593698700000|2020-07-02 14:05:00|3163.25|3162.85|3162.75|3162.35|3165.5|3165.1|3161.75|3161.35|14850
1593699000000|2020-07-02 14:10:00|3162.89|3162.49|3157.14|3156.74|3163.64|3163.24|3156.14|3155.74|18975
1593699300000|2020-07-02 14:15:00|3157.39|3156.99|3158.14|3157.74|3161.14|3160.74|3157.39|3156.99|15882
1593699600000|2020-07-02 14:20:00|3158.39|3157.99|3152.89|3152.49|3158.89|3158.49|3152.39|3151.99|23561
1593699900000|2020-07-02 14:25:00|3153.14|3152.74|3145.89|3145.49|3153.89|3153.49|3145.64|3145.24|28781
1593700200000|2020-07-02 14:30:00|3145.64|3145.24|3145.89|3145.49|3149.39|3148.99|3143.89|3143.49|36551
1593700500000|2020-07-02 14:35:00|3146.39|3145.99|3148.89|3148.49|3149.89|3149.49|3145.14|3144.74|27242
1593700800000|2020-07-02 14:40:00|3149.14|3148.74|3151.14|3150.74|3152.39|3151.99|3148.39|3147.99|23787
1593701100000|2020-07-02 14:45:00|3151.39|3150.99|3147.89|3147.49|3153.14|3152.74|3146.14|3145.74|22435
1593701400000|2020-07-02 14:50:00|3148.14|3147.74|3141.14|3140.74|3149.64|3149.24|3138.89|3138.49|35178
1593701700000|2020-07-02 14:55:00|3141.39|3140.99|3138.89|3138.49|3142.14|3141.74|3137.89|3137.49|19149
1593702000000|2020-07-02 15:00:00|3138.64|3138.24|3136.14|3135.74|3140.89|3140.49|3132.89|3132.49|26658
1593702300000|2020-07-02 15:05:00|3135.89|3135.49|3137.39|3136.99|3141.14|3140.74|3135.64|3135.24|18728
1593702600000|2020-07-02 15:10:00|3137.89|3137.49|3133.14|3132.74|3138.14|3137.74|3131.89|3131.49|23316
1593702900000|2020-07-02 15:15:00|3133.39|3132.99|3137.89|3137.49|3137.89|3137.49|3130.39|3129.99|21835
1593703200000|2020-07-02 15:20:00|3138.14|3137.74|3140.14|3139.74|3140.89|3140.49|3136.89|3136.49|15286
1593703500000|2020-07-02 15:25:00|3139.89|3139.49|3138.39|3137.99|3140.14|3139.74|3135.89|3135.49|14133
1593703800000|2020-07-02 15:30:00|3138.89|3138.49|3143.39|3142.99|3143.89|3143.49|3137.64|3137.24|20050
1593704100000|2020-07-02 15:35:00|3143.14|3142.74|3142.89|3142.49|3143.89|3143.49|3142.14|3141.74|9317
1593704400000|2020-07-02 15:40:00|3142.64|3142.24|3146.64|3146.24|3146.89|3146.49|3142.14|3141.74|12563
1593704700000|2020-07-02 15:45:00|3146.39|3145.99|3146.89|3146.49|3147.39|3146.99|3146.14|3145.74|9702
1593705000000|2020-07-02 15:50:00|3147.14|3146.74|3146.64|3146.24|3147.64|3147.24|3144.14|3143.74|10721
1593705300000|2020-07-02 15:55:00|3146.89|3146.49|3146.14|3145.74|3148.39|3147.99|3144.89|3144.49|12525
1593705600000|2020-07-02 16:00:00|3146.39|3145.99|3140.14|3139.74|3147.14|3146.74|3138.64|3138.24|16821
1593705900000|2020-07-02 16:05:00|3140.39|3139.99|3143.64|3143.24|3143.89|3143.49|3140.26|3139.86|8874
1593706200000|2020-07-02 16:10:00|3143.89|3143.49|3144.14|3143.74|3146.14|3145.74|3143.14|3142.74|8698
1593706500000|2020-07-02 16:15:00|3143.64|3143.24|3144.39|3143.99|3144.89|3144.49|3140.64|3140.24|8192
1593706800000|2020-07-02 16:20:00|3144.14|3143.74|3144.89|3144.49|3145.89|3145.49|3142.89|3142.49|7824
1593707100000|2020-07-02 16:25:00|3144.64|3144.24|3146.89|3146.49|3146.89|3146.49|3143.39|3142.99|8267
1593707400000|2020-07-02 16:30:00|3146.64|3146.24|3145.89|3145.49|3147.14|3146.74|3144.39|3143.99|7307
1593707700000|2020-07-02 16:35:00|3146.14|3145.74|3145.64|3145.24|3146.39|3145.99|3142.39|3141.99|8893
1593708000000|2020-07-02 16:40:00|3145.89|3145.49|3145.26|3144.86|3145.89|3145.49|3143.89|3143.49|6713
1593708300000|2020-07-02 16:45:00|3145.39|3144.99|3145.78|3145.38|3146.28|3145.88|3144.78|3144.38|5317
1593708600000|2020-07-02 16:50:00|3145.53|3145.13|3144.53|3144.13|3147.28|3146.88|3143.53|3143.13|9809
1593708900000|2020-07-02 16:55:00|3144.78|3144.38|3146.28|3145.88|3146.78|3146.38|3143.53|3143.13|10686
1593709200000|2020-07-02 17:00:00|3146.53|3146.13|3144.78|3144.38|3147.03|3146.63|3144.28|3143.88|5188
1593709500000|2020-07-02 17:05:00|3145.03|3144.63|3145.53|3145.13|3146.28|3145.88|3144.78|3144.38|4264
1593709800000|2020-07-02 17:10:00|3145.78|3145.38|3144.28|3143.88|3146.03|3145.63|3143.53|3143.13|6473
1593710100000|2020-07-02 17:15:00|3144.03|3143.63|3143.78|3143.38|3145.28|3144.88|3143.03|3142.63|4300
1593710400000|2020-07-02 17:20:00|3144.03|3143.63|3146.53|3146.13|3146.78|3146.38|3143.78|3143.38|5935
1593710700000|2020-07-02 17:25:00|3146.78|3146.38|3145.78|3145.38|3146.78|3146.38|3144.78|3144.38|5175
1593711000000|2020-07-02 17:30:00|3145.65|3145.25|3146.53|3146.13|3146.78|3146.38|3145.03|3144.63|4173
1593711300000|2020-07-02 17:35:00|3146.28|3145.88|3147.28|3146.88|3147.28|3146.88|3145.28|3144.88|5899
1593711600000|2020-07-02 17:40:00|3147.53|3147.13|3149.28|3148.88|3149.53|3149.13|3146.53|3146.13|8157
1593711900000|2020-07-02 17:45:00|3149.53|3149.13|3151.03|3150.63|3151.03|3150.63|3148.53|3148.13|7058
1593712200000|2020-07-02 17:50:00|3150.78|3150.38|3150.53|3150.13|3151.28|3150.88|3150.03|3149.63|5704
1593712500000|2020-07-02 17:55:00|3150.78|3150.38|3147.03|3146.63|3150.78|3150.38|3146.28|3145.88|9831
1593712800000|2020-07-02 18:00:00|3146.78|3146.38|3145.53|3145.13|3149.28|3148.88|3144.78|3144.38|13390
1593713100000|2020-07-02 18:05:00|3145.28|3144.88|3145.03|3144.63|3147.03|3146.63|3144.53|3144.13|5499
1593713400000|2020-07-02 18:10:00|3144.78|3144.38|3146.03|3145.63|3146.78|3146.38|3144.78|3144.38|4146
1593713700000|2020-07-02 18:15:00|3146.28|3145.88|3146.78|3146.38|3146.78|3146.38|3144.78|3144.38|6731
1593714000000|2020-07-02 18:20:00|3146.53|3146.13|3149.53|3149.13|3149.78|3149.38|3145.28|3144.88|7813
1593714300000|2020-07-02 18:25:00|3149.78|3149.38|3150.03|3149.63|3150.78|3150.38|3149.28|3148.88|6795
1593714600000|2020-07-02 18:30:00|3150.28|3149.88|3152.03|3151.63|3152.78|3152.38|3150.03|3149.63|7148
1593714900000|2020-07-02 18:35:00|3151.78|3151.38|3152.53|3152.13|3153.28|3152.88|3151.03|3150.63|6440
1593715200000|2020-07-02 18:40:00|3152.28|3151.88|3150.53|3150.13|3152.78|3152.38|3149.53|3149.13|8770
1593715500000|2020-07-02 18:45:00|3150.78|3150.38|3151.78|3151.38|3151.78|3151.38|3150.03|3149.63|5546
1593715800000|2020-07-02 18:50:00|3152.03|3151.63|3150.28|3149.88|3153.03|3152.63|3149.53|3149.13|8674
1593716100000|2020-07-02 18:55:00|3150.03|3149.63|3150.28|3149.88|3151.28|3150.88|3149.03|3148.63|5490
1593716400000|2020-07-02 19:00:00|3150.53|3150.13|3146.78|3146.38|3151.28|3150.88|3146.28|3145.88|11756
1593716700000|2020-07-02 19:05:00|3147.03|3146.63|3146.28|3145.88|3148.03|3147.63|3146.03|3145.63|6620
1593717000000|2020-07-02 19:10:00|3146.03|3145.63|3143.78|3143.38|3147.03|3146.63|3142.78|3142.38|9874
1593717300000|2020-07-02 19:15:00|3144.03|3143.63|3143.53|3143.13|3145.28|3144.88|3143.28|3142.88|7375
1593717600000|2020-07-02 19:20:00|3143.57|3143.17|3146.07|3145.67|3146.32|3145.92|3143.57|3143.17|7091
1593717900000|2020-07-02 19:25:00|3145.94|3145.54|3142.57|3142.17|3146.07|3145.67|3141.82|3141.42|9147
1593718200000|2020-07-02 19:30:00|3142.82|3142.42|3141.57|3141.17|3144.07|3143.67|3140.57|3140.17|15898
1593718500000|2020-07-02 19:35:00|3141.82|3141.42|3141.07|3140.67|3142.57|3142.17|3140.07|3139.67|9519
1593718800000|2020-07-02 19:40:00|3141.57|3141.17|3136.07|3135.67|3141.57|3141.17|3135.32|3134.92|19367
1593719100000|2020-07-02 19:45:00|3136.32|3135.92|3134.94|3134.54|3137.82|3137.42|3134.07|3133.67|15449
1593719400000|2020-07-02 19:50:00|3134.57|3134.17|3127.57|3127.17|3134.57|3134.17|3126.57|3126.17|33260
1593719700000|2020-07-02 19:55:00|3127.82|3127.42|3131.82|3131.42|3132.57|3132.17|3124.57|3124.17|66745
1593720000000|2020-07-02 20:00:00|3131.92|3131.32|3134.92|3134.32|3135.42|3134.82|3131.42|3130.82|23399
1593720300000|2020-07-02 20:05:00|3135.17|3134.57|3137.92|3137.32|3138.17|3137.57|3134.17|3133.57|10353
1593720600000|2020-07-02 20:10:00|3137.67|3137.07|3139.04|3137.54|3139.67|3139.07|3136.42|3135.82|11280
1593720900000|2020-07-02 20:15:00|3139.06|3137.56|3138.84|3137.34|3139.06|3137.56|3138.11|3136.61|4
1593721200000|2020-07-02 20:20:00|3138.73|3137.23|3138.44|3136.94|3138.73|3137.23|3138.22|3136.72|0
1593721500000|2020-07-02 20:25:00|3138.33|3136.83|3138.41|3136.91|3138.84|3137.34|3137.93|3136.43|0
1593721800000|2020-07-02 20:30:00|3138.37|3136.87|3137.04|3136.44|3138.79|3138.19|3135.79|3135.19|2950
1593722100000|2020-07-02 20:35:00|3136.79|3136.19|3136.29|3135.69|3137.04|3136.44|3135.04|3134.44|1108
1593722400000|2020-07-02 20:40:00|3136.54|3135.94|3137.04|3136.44|3137.29|3136.69|3136.29|3135.69|656
1593722700000|2020-07-02 20:45:00|3136.79|3136.19|3136.29|3135.69|3137.04|3136.44|3135.54|3134.94|640
1593723000000|2020-07-02 20:50:00|3136.54|3135.94|3135.54|3134.94|3136.54|3135.94|3135.29|3134.69|825
1593723300000|2020-07-02 20:55:00|3135.79|3135.19|3135.64|3134.14|3136.54|3135.94|3134.29|3133.69|1087
1593723600000|2020-07-02 21:00:00|3135.61|3134.11|3134.59|3133.09|3135.69|3134.19|3134.59|3133.09|4
1593723900000|2020-07-02 21:05:00|3134.74|3133.24|3135.25|3133.75|3135.29|3133.79|3134.74|3133.24|0
1593724200000|2020-07-02 21:10:00|3135.21|3133.71|3134.88|3133.38|3135.25|3133.75|3134.88|3133.38|0
1593724500000|2020-07-02 21:15:00|3134.74|3133.24|3134.78|3133.28|3134.88|3133.38|3134.74|3133.24|0
1593724800000|2020-07-02 21:20:00|3134.7|3133.2|3134.81|3133.31|3134.88|3133.38|3134.67|3133.17|0
1593725100000|2020-07-02 21:25:00|3134.78|3133.28|3135.25|3133.75|3135.43|3133.93|3134.78|3133.28|0
1593725400000|2020-07-02 21:30:00|3135.43|3133.93|3135.25|3133.75|3135.43|3133.93|3135.25|3133.75|0
1593725700000|2020-07-02 21:35:00|3135.32|3133.82|3135.36|3133.86|3135.69|3134.19|3134.96|3133.46|0
1593726000000|2020-07-02 21:40:00|3135.47|3133.97|3135.29|3133.79|3135.47|3133.97|3135.1|3133.6|0
1593726300000|2020-07-02 21:45:00|3134.85|3133.35|3134.97|3133.47|3135.54|3134.04|3134.63|3133.13|0
1593726600000|2020-07-02 21:50:00|3135.04|3133.54|3134.6|3133.1|3135.08|3133.58|3134.6|3133.1|0
1593726900000|2020-07-02 21:55:00|3134.71|3133.21|3134.57|3133.07|3134.89|3133.39|3134.42|3132.92|0
1593727200000|2020-07-02 22:00:00|3135.54|3134.94|3135.92|3135.32|3135.92|3135.32|3133.67|3133.07|528
1593727500000|2020-07-02 22:05:00|3136.04|3135.44|3135.42|3134.82|3136.92|3136.32|3135.17|3134.57|317
1593727800000|2020-07-02 22:10:00|3135.67|3135.07|3137.42|3136.82|3138.04|3137.44|3135.17|3134.57|253
1593728100000|2020-07-02 22:15:00|3137.67|3137.07|3137.92|3137.32|3138.92|3138.32|3137.17|3136.57|348
1593728400000|2020-07-02 22:20:00|3137.79|3137.19|3136.42|3135.82|3139.17|3138.57|3135.79|3135.19|557
1593728700000|2020-07-02 22:25:00|3136.54|3135.94|3138.42|3137.82|3139.17|3138.57|3136.42|3135.82|373
1593729000000|2020-07-02 22:30:00|3138.29|3137.69|3139.54|3138.94|3139.67|3139.07|3137.54|3136.94|297
1593729300000|2020-07-02 22:35:00|3139.42|3138.82|3140.67|3140.07|3140.67|3140.07|3138.67|3138.07|454
1593729600000|2020-07-02 22:40:00|3140.92|3140.32|3140.92|3140.32|3141.42|3140.82|3140.42|3139.82|678
1593729900000|2020-07-02 22:45:00|3140.67|3140.07|3140.67|3140.07|3140.79|3140.19|3140.42|3139.82|174
1593730200000|2020-07-02 22:50:00|3140.92|3140.32|3139.92|3139.32|3140.92|3140.32|3139.67|3139.07|313
1593730500000|2020-07-02 22:55:00|3139.79|3139.19|3139.92|3139.32|3139.92|3139.32|3139.42|3138.82|135
1593730800000|2020-07-02 23:00:00|3139.67|3139.07|3140.17|3139.57|3140.42|3139.82|3138.92|3138.32|290
1593731100000|2020-07-02 23:05:00|3140.29|3139.69|3140.92|3140.32|3141.42|3140.82|3140.17|3139.57|508
1593731400000|2020-07-02 23:10:00|3141.04|3140.44|3139.42|3138.82|3141.04|3140.44|3139.42|3138.82|201
1593731700000|2020-07-02 23:15:00|3139.67|3139.07|3140.17|3139.57|3140.29|3139.69|3139.67|3139.07|103
1593732000000|2020-07-02 23:20:00|3139.92|3139.32|3139.17|3138.57|3139.92|3139.32|3139.17|3138.57|148
1593732300000|2020-07-02 23:25:00|3139.29|3138.69|3138.67|3138.07|3139.42|3138.82|3138.67|3138.07|157
1593732600000|2020-07-02 23:30:00|3138.92|3138.32|3139.67|3139.07|3139.92|3139.32|3138.67|3138.07|284
1593732900000|2020-07-02 23:35:00|3139.92|3139.32|3140.17|3139.57|3140.42|3139.82|3139.17|3138.57|237
1593733200000|2020-07-02 23:40:00|3140.04|3139.44|3139.92|3139.32|3140.42|3139.82|3138.42|3137.82|691
1593733500000|2020-07-02 23:45:00|3139.79|3139.19|3139.42|3138.82|3139.92|3139.32|3138.42|3137.82|352
1593733800000|2020-07-02 23:50:00|3139.29|3138.69|3138.17|3137.57|3139.29|3138.69|3137.67|3137.07|424
1593734100000|2020-07-02 23:55:00|3138.42|3137.82|3137.42|3136.82|3138.42|3137.82|3136.42|3135.82|1016
1593734400000|2020-07-03 00:00:00|3137.17|3136.57|3135.17|3134.57|3139.17|3138.57|3134.92|3134.32|1656
1593734700000|2020-07-03 00:05:00|3135.67|3135.07|3136.54|3135.94|3136.67|3136.07|3134.42|3133.82|878
1593735000000|2020-07-03 00:10:00|3136.42|3135.82|3134.17|3133.57|3137.17|3136.57|3133.67|3133.07|1042
1593735300000|2020-07-03 00:15:00|3134.29|3133.69|3137.42|3136.82|3137.92|3137.32|3134.29|3133.69|966
1593735600000|2020-07-03 00:20:00|3137.67|3137.07|3136.42|3135.82|3137.92|3137.32|3136.17|3135.57|436
1593735900000|2020-07-03 00:25:00|3136.29|3135.69|3136.42|3135.82|3137.42|3136.82|3135.92|3135.32|375
1593736200000|2020-07-03 00:30:00|3136.17|3135.57|3135.17|3134.57|3136.67|3136.07|3134.92|3134.32|532
1593736500000|2020-07-03 00:35:00|3134.92|3134.32|3135.92|3135.32|3136.17|3135.57|3134.92|3134.32|280
1593736800000|2020-07-03 00:40:00|3135.67|3135.07|3137.42|3136.82|3137.67|3137.07|3135.67|3135.07|429
1593737100000|2020-07-03 00:45:00|3137.29|3136.69|3135.92|3135.32|3137.67|3137.07|3135.17|3134.57|632
1593737400000|2020-07-03 00:50:00|3135.79|3135.19|3136.67|3136.07|3137.54|3136.94|3135.67|3135.07|488
1593737700000|2020-07-03 00:55:00|3136.79|3136.19|3138.04|3137.44|3138.79|3138.19|3136.29|3135.69|702
1593738000000|2020-07-03 01:00:00|3137.92|3137.32|3136.17|3135.57|3138.17|3137.57|3135.17|3134.57|801
1593738300000|2020-07-03 01:05:00|3136.42|3135.82|3136.67|3136.07|3137.42|3136.82|3136.17|3135.57|466
1593738600000|2020-07-03 01:10:00|3136.92|3136.32|3137.42|3136.82|3137.92|3137.32|3136.67|3136.07|449
1593738900000|2020-07-03 01:15:00|3137.92|3137.32|3140.42|3139.82|3141.17|3140.57|3137.67|3137.07|1345
1593739200000|2020-07-03 01:20:00|3140.54|3139.94|3140.67|3140.07|3141.42|3140.82|3139.92|3139.32|754
1593739500000|2020-07-03 01:25:00|3140.79|3140.19|3138.42|3137.82|3141.04|3140.44|3138.42|3137.82|729
1593739800000|2020-07-03 01:30:00|3138.17|3137.57|3137.67|3137.07|3139.67|3139.07|3137.67|3137.07|1392
1593740100000|2020-07-03 01:35:00|3137.42|3136.82|3136.67|3136.07|3138.67|3138.07|3136.17|3135.57|1488
1593740400000|2020-07-03 01:40:00|3136.79|3136.19|3134.92|3134.32|3137.17|3136.57|3133.42|3132.82|1256
1593740700000|2020-07-03 01:45:00|3134.67|3134.07|3136.29|3135.69|3136.92|3136.32|3134.67|3134.07|848
1593741000000|2020-07-03 01:50:00|3136.42|3135.82|3136.17|3135.57|3137.42|3136.82|3136.04|3135.44|437
1593741300000|2020-07-03 01:55:00|3136.42|3135.82|3134.67|3134.07|3137.67|3137.07|3134.42|3133.82|632
1593741600000|2020-07-03 02:00:00|3134.92|3134.32|3136.42|3135.82|3136.42|3135.82|3134.17|3133.57|663
1593741900000|2020-07-03 02:05:00|3136.17|3135.57|3137.67|3137.07|3137.92|3137.32|3135.92|3135.32|599
1593742200000|2020-07-03 02:10:00|3137.79|3137.19|3137.17|3136.57|3138.17|3137.57|3137.17|3136.57|565
1593742500000|2020-07-03 02:15:00|3137.29|3136.69|3136.17|3135.57|3137.92|3137.32|3136.17|3135.57|258
1593742800000|2020-07-03 02:20:00|3135.92|3135.32|3134.67|3134.07|3135.92|3135.32|3134.67|3134.07|569
1593743100000|2020-07-03 02:25:00|3134.92|3134.32|3134.92|3134.32|3135.92|3135.32|3134.17|3133.57|472
1593743400000|2020-07-03 02:30:00|3135.17|3134.57|3135.42|3134.82|3135.92|3135.32|3133.42|3132.82|621
1593743700000|2020-07-03 02:35:00|3135.67|3135.07|3135.67|3135.07|3136.29|3135.69|3135.17|3134.57|328
1593744000000|2020-07-03 02:40:00|3135.42|3134.82|3134.67|3134.07|3135.67|3135.07|3134.67|3134.07|171
1593744300000|2020-07-03 02:45:00|3134.42|3133.82|3133.92|3133.32|3134.92|3134.32|3133.42|3132.82|429
1593744600000|2020-07-03 02:50:00|3134.17|3133.57|3134.54|3133.94|3134.92|3134.32|3134.17|3133.57|343
1593744900000|2020-07-03 02:55:00|3134.42|3133.82|3133.42|3132.82|3134.54|3133.94|3132.17|3131.57|1159
1593745200000|2020-07-03 03:00:00|3133.17|3132.57|3132.29|3131.69|3133.67|3133.07|3131.92|3131.32|609
1593745500000|2020-07-03 03:05:00|3132.42|3131.82|3133.67|3133.07|3133.92|3133.32|3131.67|3131.07|372
1593745800000|2020-07-03 03:10:00|3133.92|3133.32|3133.54|3132.94|3134.17|3133.57|3132.42|3131.82|453
1593746100000|2020-07-03 03:15:00|3133.42|3132.82|3133.04|3132.44|3133.67|3133.07|3132.42|3131.82|195
1593746400000|2020-07-03 03:20:00|3133.17|3132.57|3135.42|3134.82|3135.42|3134.82|3133.17|3132.57|369
1593746700000|2020-07-03 03:25:00|3135.29|3134.69|3135.42|3134.82|3136.04|3135.44|3134.92|3134.32|392
1593747000000|2020-07-03 03:30:00|3135.29|3134.69|3135.42|3134.82|3135.92|3135.32|3134.92|3134.32|246
1593747300000|2020-07-03 03:35:00|3135.67|3135.07|3136.42|3135.82|3137.42|3136.82|3135.42|3134.82|705
1593747600000|2020-07-03 03:40:00|3136.29|3135.69|3136.92|3136.32|3137.17|3136.57|3135.92|3135.32|255
1593747900000|2020-07-03 03:45:00|3136.79|3136.19|3135.92|3135.32|3137.17|3136.57|3135.79|3135.19|207
1593748200000|2020-07-03 03:50:00|3135.79|3135.19|3136.29|3135.69|3136.42|3135.82|3135.67|3135.07|249
1593748500000|2020-07-03 03:55:00|3136.42|3135.82|3135.67|3135.07|3136.42|3135.82|3135.42|3134.82|288
1593748800000|2020-07-03 04:00:00|3135.92|3135.32|3133.92|3133.32|3136.17|3135.57|3131.92|3131.32|900
1593749100000|2020-07-03 04:05:00|3133.79|3133.19|3132.92|3132.32|3134.17|3133.57|3132.42|3131.82|656
1593749400000|2020-07-03 04:10:00|3132.79|3132.19|3132.92|3132.32|3133.79|3133.19|3132.67|3132.07|205
1593749700000|2020-07-03 04:15:00|3132.67|3132.07|3133.17|3132.57|3133.42|3132.82|3131.67|3131.07|423
1593750000000|2020-07-03 04:20:00|3133.29|3132.69|3133.42|3132.82|3134.17|3133.57|3132.92|3132.32|203
1593750300000|2020-07-03 04:25:00|3133.17|3132.57|3133.67|3133.07|3134.42|3133.82|3132.42|3131.82|294
1593750600000|2020-07-03 04:30:00|3133.42|3132.82|3133.92|3133.32|3133.92|3133.32|3133.17|3132.57|280
1593750900000|2020-07-03 04:35:00|3133.79|3133.19|3133.67|3133.07|3133.92|3133.32|3132.92|3132.32|202
1593751200000|2020-07-03 04:40:00|3133.54|3132.94|3132.67|3132.07|3133.92|3133.32|3132.42|3131.82|171
1593751500000|2020-07-03 04:45:00|3132.54|3131.94|3133.17|3132.57|3133.17|3132.57|3132.17|3131.57|199
1593751800000|2020-07-03 04:50:00|3133.04|3132.44|3133.67|3133.07|3133.92|3133.32|3133.04|3132.44|272
1593752100000|2020-07-03 04:55:00|3133.92|3133.32|3133.17|3132.57|3134.29|3133.69|3133.17|3132.57|251
1593752400000|2020-07-03 05:00:00|3132.92|3132.32|3133.67|3133.07|3133.92|3133.32|3132.67|3132.07|323
1593752700000|2020-07-03 05:05:00|3133.42|3132.82|3132.17|3131.57|3133.92|3133.32|3131.54|3130.94|427
1593753000000|2020-07-03 05:10:00|3131.92|3131.32|3132.17|3131.57|3132.42|3131.82|3130.92|3130.32|407
1593753300000|2020-07-03 05:15:00|3132.29|3131.69|3132.42|3131.82|3132.67|3132.07|3131.92|3131.32|220
1593753600000|2020-07-03 05:20:00|3132.29|3131.69|3130.92|3130.32|3132.42|3131.82|3130.42|3129.82|565
1593753900000|2020-07-03 05:25:00|3130.79|3130.19|3131.04|3130.44|3131.42|3130.82|3130.42|3129.82|437
1593754200000|2020-07-03 05:30:00|3131.17|3130.57|3131.92|3131.32|3132.17|3131.57|3131.04|3130.44|290
1593754500000|2020-07-03 05:35:00|3132.17|3131.57|3131.92|3131.32|3132.42|3131.82|3131.42|3130.82|248
1593754800000|2020-07-03 05:40:00|3131.79|3131.19|3133.67|3133.07|3133.92|3133.32|3131.67|3131.07|378
1593755100000|2020-07-03 05:45:00|3133.92|3133.32|3133.29|3132.69|3133.92|3133.32|3132.92|3132.32|397
1593755400000|2020-07-03 05:50:00|3133.42|3132.82|3135.92|3135.32|3136.92|3136.32|3133.42|3132.82|980
1593755700000|2020-07-03 05:55:00|3135.79|3135.19|3137.17|3136.57|3137.42|3136.82|3135.42|3134.82|869
1593756000000|2020-07-03 06:00:00|3137.42|3136.82|3138.79|3138.19|3139.67|3139.07|3137.17|3136.57|1540
1593756300000|2020-07-03 06:05:00|3138.92|3138.32|3141.92|3141.32|3142.42|3141.82|3138.42|3137.82|1208
1593756600000|2020-07-03 06:10:00|3141.67|3141.07|3142.42|3141.82|3143.04|3142.44|3140.92|3140.32|833
1593756900000|2020-07-03 06:15:00|3142.17|3141.57|3143.67|3143.07|3144.17|3143.57|3141.67|3141.07|1290
1593757200000|2020-07-03 06:20:00|3143.54|3142.94|3143.17|3142.57|3143.67|3143.07|3142.67|3142.07|493
1593757500000|2020-07-03 06:25:00|3143.29|3142.69|3145.92|3145.32|3146.67|3146.07|3143.17|3142.57|1135
1593757800000|2020-07-03 06:30:00|3145.79|3145.19|3144.67|3144.07|3148.67|3148.07|3144.42|3143.82|1925
1593758100000|2020-07-03 06:35:00|3144.42|3143.82|3144.42|3143.82|3144.92|3144.32|3143.42|3142.82|527
1593758400000|2020-07-03 06:40:00|3144.29|3143.69|3143.42|3142.82|3144.42|3143.82|3142.42|3141.82|650
1593758700000|2020-07-03 06:45:00|3143.54|3142.94|3142.67|3142.07|3143.54|3142.94|3142.42|3141.82|298
1593759000000|2020-07-03 06:50:00|3142.54|3141.94|3142.79|3142.19|3142.92|3142.32|3141.92|3141.32|448
1593759300000|2020-07-03 06:55:00|3142.67|3142.07|3145.42|3144.82|3145.92|3145.32|3142.67|3142.07|1384
1593759600000|2020-07-03 07:00:00|3145.29|3144.69|3144.67|3144.07|3147.17|3146.57|3144.29|3143.69|2081
1593759900000|2020-07-03 07:05:00|3144.79|3144.19|3143.92|3143.32|3145.42|3144.82|3143.17|3142.57|1698
1593760200000|2020-07-03 07:10:00|3144.17|3143.57|3143.42|3142.82|3144.67|3144.07|3143.04|3142.44|709
1593760500000|2020-07-03 07:15:00|3143.54|3142.94|3143.17|3142.57|3144.67|3144.07|3141.92|3141.32|1470
1593760800000|2020-07-03 07:20:00|3143.29|3142.69|3141.42|3140.82|3143.79|3143.19|3140.42|3139.82|1154
1593761100000|2020-07-03 07:25:00|3141.79|3141.19|3141.92|3141.32|3142.92|3142.32|3141.17|3140.57|940
1593761400000|2020-07-03 07:30:00|3141.79|3141.19|3141.42|3140.82|3141.92|3141.32|3139.17|3138.57|1664
1593761700000|2020-07-03 07:35:00|3141.54|3140.94|3141.17|3140.57|3143.92|3143.32|3139.92|3139.32|1599
1593762000000|2020-07-03 07:40:00|3141.04|3140.44|3140.92|3140.32|3141.92|3141.32|3140.04|3139.44|750
1593762300000|2020-07-03 07:45:00|3141.17|3140.57|3141.17|3140.57|3141.92|3141.32|3139.17|3138.57|1558
1593762600000|2020-07-03 07:50:00|3141.42|3140.82|3139.04|3138.44|3141.54|3140.94|3138.42|3137.82|852
1593762900000|2020-07-03 07:55:00|3138.92|3138.32|3140.67|3140.07|3140.67|3140.07|3138.42|3137.82|666
1593763200000|2020-07-03 08:00:00|3140.54|3139.94|3141.17|3140.57|3141.67|3141.07|3140.17|3139.57|686
1593763500000|2020-07-03 08:05:00|3141.29|3140.69|3141.42|3140.82|3142.17|3141.57|3140.42|3139.82|613
1593763800000|2020-07-03 08:10:00|3141.54|3140.94|3138.42|3137.82|3141.67|3141.07|3136.67|3136.07|1555
1593764100000|2020-07-03 08:15:00|3138.29|3137.69|3137.79|3137.19|3138.42|3137.82|3137.17|3136.57|1115
1593764400000|2020-07-03 08:20:00|3137.42|3136.82|3137.17|3136.57|3137.92|3137.32|3136.42|3135.82|870
1593764700000|2020-07-03 08:25:00|3137.29|3136.69|3137.17|3136.57|3138.17|3137.57|3136.04|3135.44|704
1593765000000|2020-07-03 08:30:00|3137.04|3136.44|3137.67|3137.07|3137.92|3137.32|3135.67|3135.07|1008
1593765300000|2020-07-03 08:35:00|3137.92|3137.32|3137.67|3137.07|3138.92|3138.32|3137.17|3136.57|928
1593765600000|2020-07-03 08:40:00|3137.92|3137.32|3138.92|3138.32|3138.92|3138.32|3137.67|3137.07|632
1593765900000|2020-07-03 08:45:00|3138.79|3138.19|3139.67|3139.07|3140.42|3139.82|3138.42|3137.82|1324
1593766200000|2020-07-03 08:50:00|3139.92|3139.32|3141.17|3140.57|3142.67|3142.07|3139.92|3139.32|2202
1593766500000|2020-07-03 08:55:00|3140.92|3140.32|3140.42|3139.82|3141.17|3140.57|3140.17|3139.57|851
1593766800000|2020-07-03 09:00:00|3140.17|3139.57|3140.67|3140.07|3141.17|3140.57|3140.17|3139.57|940
1593767100000|2020-07-03 09:05:00|3140.17|3139.57|3140.67|3140.07|3140.92|3140.32|3139.67|3139.07|759
1593767400000|2020-07-03 09:10:00|3140.79|3140.19|3139.17|3138.57|3140.79|3140.19|3137.67|3137.07|1661
1593767700000|2020-07-03 09:15:00|3139.04|3138.44|3139.17|3138.57|3140.17|3139.57|3138.79|3138.19|833
1593768000000|2020-07-03 09:20:00|3139.04|3138.44|3138.67|3138.07|3139.42|3138.82|3138.29|3137.69|490
1593768300000|2020-07-03 09:25:00|3138.79|3138.19|3136.17|3135.57|3139.67|3139.07|3135.42|3134.82|1569
1593768600000|2020-07-03 09:30:00|3136.29|3135.69|3134.92|3134.32|3137.42|3136.82|3134.67|3134.07|1803
1593768900000|2020-07-03 09:35:00|3135.17|3134.57|3135.67|3135.07|3136.42|3135.82|3134.54|3133.94|980
1593769200000|2020-07-03 09:40:00|3135.54|3134.94|3133.42|3132.82|3135.67|3135.07|3132.67|3132.07|1472
1593769500000|2020-07-03 09:45:00|3133.17|3132.57|3132.42|3131.82|3134.67|3134.07|3131.67|3131.07|1962
1593769800000|2020-07-03 09:50:00|3132.17|3131.57|3131.92|3131.32|3132.67|3132.07|3131.04|3130.44|1404
1593770100000|2020-07-03 09:55:00|3132.04|3131.44|3131.42|3130.82|3132.17|3131.57|3131.17|3130.57|783
1593770400000|2020-07-03 10:00:00|3131.29|3130.69|3132.29|3131.69|3132.67|3132.07|3129.17|3128.57|1457
1593770700000|2020-07-03 10:05:00|3132.17|3131.57|3130.67|3130.07|3132.29|3131.69|3129.67|3129.07|1041
1593771000000|2020-07-03 10:10:00|3130.42|3129.82|3129.79|3129.19|3130.92|3130.32|3129.67|3129.07|953
1593771300000|2020-07-03 10:15:00|3129.67|3129.07|3129.67|3129.07|3130.67|3130.07|3128.42|3127.82|1421
1593771600000|2020-07-03 10:20:00|3129.42|3128.82|3129.17|3128.57|3129.92|3129.32|3128.42|3127.82|861
1593771900000|2020-07-03 10:25:00|3129.04|3128.44|3131.67|3131.07|3131.67|3131.07|3128.42|3127.82|1757
1593772200000|2020-07-03 10:30:00|3131.42|3130.82|3133.67|3133.07|3133.67|3133.07|3131.42|3130.82|1070
1593772500000|2020-07-03 10:35:00|3133.54|3132.94|3131.92|3131.32|3133.67|3133.07|3131.92|3131.32|876
1593772800000|2020-07-03 10:40:00|3132.17|3131.57|3131.42|3130.82|3132.67|3132.07|3131.42|3130.82|1087
1593773100000|2020-07-03 10:45:00|3131.17|3130.57|3131.79|3131.19|3133.17|3132.57|3130.79|3130.19|736
1593773400000|2020-07-03 10:50:00|3131.92|3131.32|3133.04|3132.44|3133.17|3132.57|3131.79|3131.19|742
1593773700000|2020-07-03 10:55:00|3133.17|3132.57|3133.67|3133.07|3134.17|3133.57|3132.92|3132.32|772
1593774000000|2020-07-03 11:00:00|3133.42|3132.82|3132.67|3132.07|3133.92|3133.32|3131.67|3131.07|1314
1593774300000|2020-07-03 11:05:00|3132.42|3131.82|3133.67|3133.07|3133.92|3133.32|3132.17|3131.57|705
1593774600000|2020-07-03 11:10:00|3133.79|3133.19|3134.04|3133.44|3134.04|3133.44|3133.17|3132.57|468
1593774900000|2020-07-03 11:15:00|3133.92|3133.32|3132.42|3131.82|3134.42|3133.82|3131.92|3131.32|1274
1593775200000|2020-07-03 11:20:00|3132.67|3132.07|3132.17|3131.57|3133.17|3132.57|3131.42|3130.82|735
1593775500000|2020-07-03 11:25:00|3132.29|3131.69|3129.42|3128.82|3132.42|3131.82|3129.42|3128.82|799
1593775800000|2020-07-03 11:30:00|3129.67|3129.07|3130.42|3129.82|3131.17|3130.57|3129.42|3128.82|820
1593776100000|2020-07-03 11:35:00|3130.29|3129.69|3128.92|3128.32|3130.92|3130.32|3128.67|3128.07|1045
1593776400000|2020-07-03 11:40:00|3128.67|3128.07|3127.17|3126.57|3128.67|3128.07|3127.17|3126.57|1199
1593776700000|2020-07-03 11:45:00|3127.42|3126.82|3128.67|3128.07|3128.92|3128.32|3126.92|3126.32|692
1593777000000|2020-07-03 11:50:00|3128.54|3127.94|3127.92|3127.32|3129.04|3128.44|3127.67|3127.07|597
1593777300000|2020-07-03 11:55:00|3127.79|3127.19|3128.29|3127.69|3128.42|3127.82|3126.67|3126.07|976
1593777600000|2020-07-03 12:00:00|3128.17|3127.57|3127.67|3127.07|3128.17|3127.57|3127.17|3126.57|757
1593777900000|2020-07-03 12:05:00|3127.92|3127.32|3127.92|3127.32|3128.17|3127.57|3126.42|3125.82|810
1593778200000|2020-07-03 12:10:00|3127.79|3127.19|3127.67|3127.07|3128.42|3127.82|3127.67|3127.07|396
1593778500000|2020-07-03 12:15:00|3127.92|3127.32|3128.92|3128.32|3129.42|3128.82|3127.67|3127.07|1039
1593778800000|2020-07-03 12:20:00|3129.04|3128.44|3129.04|3128.44|3129.42|3128.82|3128.67|3128.07|873
1593779100000|2020-07-03 12:25:00|3129.17|3128.57|3129.17|3128.57|3129.17|3128.57|3128.42|3127.82|588
1593779400000|2020-07-03 12:30:00|3128.92|3128.32|3130.17|3129.57|3130.42|3129.82|3128.67|3128.07|806
1593779700000|2020-07-03 12:35:00|3129.92|3129.32|3129.17|3128.57|3129.92|3129.32|3128.92|3128.32|917
1593780000000|2020-07-03 12:40:00|3128.92|3128.32|3128.17|3127.57|3129.17|3128.57|3127.92|3127.32|606
1593780300000|2020-07-03 12:45:00|3127.92|3127.32|3126.17|3125.57|3128.17|3127.57|3126.17|3125.57|1110
1593780600000|2020-07-03 12:50:00|3126.42|3125.82|3126.42|3125.82|3126.92|3126.32|3124.92|3124.32|1679
1593780900000|2020-07-03 12:55:00|3126.54|3125.94|3126.92|3126.32|3127.17|3126.57|3125.92|3125.32|611
1593781200000|2020-07-03 13:00:00|3126.67|3126.07|3127.17|3126.57|3127.17|3126.57|3126.17|3125.57|475
1593781500000|2020-07-03 13:05:00|3127.04|3126.44|3127.67|3127.07|3128.17|3127.57|3127.04|3126.44|674
1593781800000|2020-07-03 13:10:00|3127.42|3126.82|3127.42|3126.82|3127.92|3127.32|3127.17|3126.57|804
1593782100000|2020-07-03 13:15:00|3127.54|3126.94|3128.17|3127.57|3130.67|3130.07|3127.42|3126.82|2037
1593782400000|2020-07-03 13:20:00|3128.42|3127.82|3128.42|3127.82|3129.42|3128.82|3127.92|3127.32|537
1593782700000|2020-07-03 13:25:00|3128.54|3127.94|3128.67|3128.07|3128.67|3128.07|3127.42|3126.82|742
1593783000000|2020-07-03 13:30:00|3128.57|3128.17|3126.69|3126.29|3129.32|3128.92|3125.82|3125.42|1729
1593783300000|2020-07-03 13:35:00|3126.82|3126.42|3126.82|3126.42|3127.32|3126.92|3125.44|3125.04|914
1593783600000|2020-07-03 13:40:00|3127.07|3126.67|3127.07|3126.67|3127.32|3126.92|3126.19|3125.79|518
1593783900000|2020-07-03 13:45:00|3127.32|3126.92|3129.57|3129.17|3129.57|3129.17|3127.32|3126.92|1134
1593784200000|2020-07-03 13:50:00|3129.82|3129.42|3129.32|3128.92|3130.07|3129.67|3128.57|3128.17|777
1593784500000|2020-07-03 13:55:00|3129.57|3129.17|3129.82|3129.42|3130.82|3130.42|3129.07|3128.67|1642
1593784800000|2020-07-03 14:00:00|3129.57|3129.17|3129.82|3129.42|3131.07|3130.67|3129.57|3129.17|1697
1593785100000|2020-07-03 14:05:00|3130.07|3129.67|3129.07|3128.67|3130.07|3129.67|3129.07|3128.67|1955
1593785400000|2020-07-03 14:10:00|3129.32|3128.92|3129.57|3129.17|3130.07|3129.67|3128.57|3128.17|2815
1593785700000|2020-07-03 14:15:00|3129.82|3129.42|3128.82|3128.42|3129.82|3129.42|3128.57|3128.17|2826
1593786000000|2020-07-03 14:20:00|3128.57|3128.17|3125.82|3125.42|3129.07|3128.67|3125.82|3125.42|1549
1593786300000|2020-07-03 14:25:00|3126.07|3125.67|3126.07|3125.67|3126.57|3126.17|3124.82|3124.42|1428
1593786600000|2020-07-03 14:30:00|3126.32|3125.92|3118.32|3117.92|3126.32|3125.92|3118.07|3117.67|3982
1593786900000|2020-07-03 14:35:00|3118.07|3117.67|3118.07|3117.67|3119.32|3118.92|3115.82|3115.42|5060
1593787200000|2020-07-03 14:40:00|3118.32|3117.92|3120.32|3119.92|3121.32|3120.92|3118.07|3117.67|1858
1593787500000|2020-07-03 14:45:00|3120.57|3120.17|3120.57|3120.17|3121.07|3120.67|3119.07|3118.67|1112
1593787800000|2020-07-03 14:50:00|3120.82|3120.42|3119.07|3118.67|3121.07|3120.67|3119.07|3118.67|816
1593788100000|2020-07-03 14:55:00|3119.32|3118.92|3121.57|3121.17|3122.07|3121.67|3119.32|3118.92|986
1593788400000|2020-07-03 15:00:00|3121.44|3121.04|3122.07|3121.67|3122.82|3122.42|3121.07|3120.67|2379
1593788700000|2020-07-03 15:05:00|3121.82|3121.42|3120.82|3120.42|3122.32|3121.92|3119.82|3119.42|2226
1593789000000|2020-07-03 15:10:00|3120.57|3120.17|3120.32|3119.92|3121.32|3120.92|3119.82|3119.42|694
1593789300000|2020-07-03 15:15:00|3120.44|3120.04|3119.57|3119.17|3120.57|3120.17|3119.07|3118.67|740
1593789600000|2020-07-03 15:20:00|3119.32|3118.92|3119.07|3118.67|3120.57|3120.17|3119.07|3118.67|952
1593789900000|2020-07-03 15:25:00|3118.82|3118.42|3121.57|3121.17|3122.07|3121.67|3118.57|3118.17|1281
1593790200000|2020-07-03 15:30:00|3122.07|3121.67|3123.32|3122.92|3123.32|3122.92|3121.57|3121.17|2615
1593790500000|2020-07-03 15:35:00|3123.07|3122.67|3125.07|3124.67|3125.32|3124.92|3123.07|3122.67|2187
1593790800000|2020-07-03 15:40:00|3125.32|3124.92|3125.32|3124.92|3125.82|3125.42|3124.82|3124.42|1107
1593791100000|2020-07-03 15:45:00|3125.44|3125.04|3125.57|3125.17|3125.82|3125.42|3124.57|3124.17|795
1593791400000|2020-07-03 15:50:00|3125.32|3124.92|3125.07|3124.67|3125.57|3125.17|3124.82|3124.42|351
1593791700000|2020-07-03 15:55:00|3124.82|3124.42|3124.57|3124.17|3125.32|3124.92|3124.32|3123.92|362
1593792000000|2020-07-03 16:00:00|3124.82|3124.42|3124.57|3124.17|3125.32|3124.92|3124.32|3123.92|523
1593792300000|2020-07-03 16:05:00|3124.44|3124.04|3125.32|3124.92|3125.32|3124.92|3124.32|3123.92|222
1593792600000|2020-07-03 16:10:00|3125.19|3124.79|3125.07|3124.67|3125.32|3124.92|3124.57|3124.17|314
1593792900000|2020-07-03 16:15:00|3124.94|3124.54|3125.57|3125.17|3126.32|3125.92|3124.94|3124.54|550
1593793200000|2020-07-03 16:20:00|3125.32|3124.92|3127.07|3126.67|3127.32|3126.92|3125.32|3124.92|685
1593793500000|2020-07-03 16:25:00|3127.19|3126.79|3127.07|3126.67|3128.44|3128.04|3126.82|3126.42|586
1593793800000|2020-07-03 16:30:00|3127.32|3126.92|3126.94|3126.54|3127.44|3127.04|3126.57|3126.17|392
1593794100000|2020-07-03 16:35:00|3126.82|3126.42|3127.07|3126.67|3127.32|3126.92|3126.57|3126.17|438
1593794400000|2020-07-03 16:40:00|3127.19|3126.79|3125.82|3125.42|3127.19|3126.79|3125.82|3125.42|251
1593794700000|2020-07-03 16:45:00|3125.94|3125.54|3126.82|3126.42|3127.82|3127.42|3124.82|3124.42|959
1593795000000|2020-07-03 16:50:00|3127.07|3126.67|3126.32|3125.92|3127.32|3126.92|3126.07|3125.67|364
1593795300000|2020-07-03 16:55:00|3126.44|3126.04|3125.57|3125.17|3127.07|3126.67|3123.82|3123.42|1192
1593795600000|2020-07-03 17:00:00|3125.82|3125.42|3126.37|3124.87|3126.37|3125.42|3125.82|3124.87|1
1593796200000|2020-07-03 17:10:00|3125.91|3124.41|3125.91|3124.41|3125.91|3124.41|3125.91|3124.41|0
1593796500000|2020-07-03 17:15:00|3125.46|3123.96|3125.91|3124.41|3125.91|3124.41|3125.46|3123.96|0
1593796800000|2020-07-03 17:20:00|3126.37|3124.87|3125.91|3124.41|3126.37|3124.87|3125.91|3124.41|0
1593797400000|2020-07-03 17:30:00|3125.46|3123.96|3125.46|3123.96|3125.46|3123.96|3125.01|3123.51|0
1593797700000|2020-07-03 17:35:00|3125.91|3124.41|3125.91|3124.41|3125.91|3124.41|3125.91|3124.41|0
1593798000000|2020-07-03 17:40:00|3125.46|3123.96|3126.37|3124.87|3126.37|3124.87|3125.46|3123.96|0
1593798300000|2020-07-03 17:45:00|3126.82|3125.32|3126.37|3124.87|3126.82|3125.32|3126.37|3124.87|0
1593798600000|2020-07-03 17:50:00|3126.82|3125.32|3126.82|3125.32|3126.82|3125.32|3126.82|3125.32|0
1593798900000|2020-07-03 17:55:00|3127.04|3125.54|3127.27|3125.77|3127.27|3125.77|3127.04|3125.54|0
1593799200000|2020-07-03 18:00:00|3127.04|3125.54|3126.82|3125.32|3127.27|3125.77|3126.82|3125.32|0
1593799500000|2020-07-03 18:05:00|3127.04|3125.54|3127.72|3126.22|3127.72|3126.22|3127.04|3125.54|0
1593799800000|2020-07-03 18:10:00|3128.17|3126.67|3128.17|3126.67|3128.17|3126.67|3127.72|3126.22|0
1593800100000|2020-07-03 18:15:00|3128.62|3127.12|3128.62|3127.12|3128.62|3127.12|3128.62|3127.12|0
1593800400000|2020-07-03 18:20:00|3129.08|3127.58|3129.08|3127.58|3129.08|3127.58|3128.62|3127.12|0
1593801300000|2020-07-03 18:35:00|3128.62|3127.12|3128.62|3127.12|3128.62|3127.12|3128.62|3127.12|0
1593802500000|2020-07-03 18:55:00|3129.08|3127.58|3129.08|3127.58|3129.08|3127.58|3129.08|3127.58|0
1593804300000|2020-07-03 19:25:00|3129.53|3128.03|3129.98|3128.48|3129.98|3128.48|3129.53|3128.03|0
1593804600000|2020-07-03 19:30:00|3130.43|3128.93|3130.43|3128.93|3130.43|3128.93|3129.98|3128.48|0
1593804900000|2020-07-03 19:35:00|3130.88|3129.38|3130.88|3129.38|3130.88|3129.38|3130.88|3129.38|0
1593805500000|2020-07-03 19:45:00|3130.66|3129.16|3130.13|3128.63|3130.88|3129.38|3130.13|3128.63|0
1593806100000|2020-07-03 19:55:00|3129.68|3128.18|3130.18|3128.68|3131.03|3129.53|3129.23|3127.73|0
1593734400000|2020-07-03 00:00:00|3137.17|3136.57|3135.17|3134.57|3139.17|3138.57|3134.92|3134.32|1656
1593734700000|2020-07-03 00:05:00|3135.67|3135.07|3136.54|3135.94|3136.67|3136.07|3134.42|3133.82|878
1593735000000|2020-07-03 00:10:00|3136.42|3135.82|3134.17|3133.57|3137.17|3136.57|3133.67|3133.07|1042
1593735300000|2020-07-03 00:15:00|3134.29|3133.69|3137.42|3136.82|3137.92|3137.32|3134.29|3133.69|966
1593735600000|2020-07-03 00:20:00|3137.67|3137.07|3136.42|3135.82|3137.92|3137.32|3136.17|3135.57|436
1593735900000|2020-07-03 00:25:00|3136.29|3135.69|3136.42|3135.82|3137.42|3136.82|3135.92|3135.32|375
1593736200000|2020-07-03 00:30:00|3136.17|3135.57|3135.17|3134.57|3136.67|3136.07|3134.92|3134.32|532
1593736500000|2020-07-03 00:35:00|3134.92|3134.32|3135.92|3135.32|3136.17|3135.57|3134.92|3134.32|280
1593736800000|2020-07-03 00:40:00|3135.67|3135.07|3137.42|3136.82|3137.67|3137.07|3135.67|3135.07|429
1593737100000|2020-07-03 00:45:00|3137.29|3136.69|3135.92|3135.32|3137.67|3137.07|3135.17|3134.57|632
1593737400000|2020-07-03 00:50:00|3135.79|3135.19|3136.67|3136.07|3137.54|3136.94|3135.67|3135.07|488
1593737700000|2020-07-03 00:55:00|3136.79|3136.19|3138.04|3137.44|3138.79|3138.19|3136.29|3135.69|702
1593738000000|2020-07-03 01:00:00|3137.92|3137.32|3136.17|3135.57|3138.17|3137.57|3135.17|3134.57|801
1593738300000|2020-07-03 01:05:00|3136.42|3135.82|3136.67|3136.07|3137.42|3136.82|3136.17|3135.57|466
1593738600000|2020-07-03 01:10:00|3136.92|3136.32|3137.42|3136.82|3137.92|3137.32|3136.67|3136.07|449
1593738900000|2020-07-03 01:15:00|3137.92|3137.32|3140.42|3139.82|3141.17|3140.57|3137.67|3137.07|1345
1593739200000|2020-07-03 01:20:00|3140.54|3139.94|3140.67|3140.07|3141.42|3140.82|3139.92|3139.32|754
1593739500000|2020-07-03 01:25:00|3140.79|3140.19|3138.42|3137.82|3141.04|3140.44|3138.42|3137.82|729
1593739800000|2020-07-03 01:30:00|3138.17|3137.57|3137.67|3137.07|3139.67|3139.07|3137.67|3137.07|1392
1593740100000|2020-07-03 01:35:00|3137.42|3136.82|3136.67|3136.07|3138.67|3138.07|3136.17|3135.57|1488
1593740400000|2020-07-03 01:40:00|3136.79|3136.19|3134.92|3134.32|3137.17|3136.57|3133.42|3132.82|1256
1593740700000|2020-07-03 01:45:00|3134.67|3134.07|3136.29|3135.69|3136.92|3136.32|3134.67|3134.07|848
1593741000000|2020-07-03 01:50:00|3136.42|3135.82|3136.17|3135.57|3137.42|3136.82|3136.04|3135.44|437
1593741300000|2020-07-03 01:55:00|3136.42|3135.82|3134.67|3134.07|3137.67|3137.07|3134.42|3133.82|632
1593741600000|2020-07-03 02:00:00|3134.92|3134.32|3136.42|3135.82|3136.42|3135.82|3134.17|3133.57|663
1593741900000|2020-07-03 02:05:00|3136.17|3135.57|3137.67|3137.07|3137.92|3137.32|3135.92|3135.32|599
1593742200000|2020-07-03 02:10:00|3137.79|3137.19|3137.17|3136.57|3138.17|3137.57|3137.17|3136.57|565
1593742500000|2020-07-03 02:15:00|3137.29|3136.69|3136.17|3135.57|3137.92|3137.32|3136.17|3135.57|258
1593742800000|2020-07-03 02:20:00|3135.92|3135.32|3134.67|3134.07|3135.92|3135.32|3134.67|3134.07|569
1593743100000|2020-07-03 02:25:00|3134.92|3134.32|3134.92|3134.32|3135.92|3135.32|3134.17|3133.57|472
1593743400000|2020-07-03 02:30:00|3135.17|3134.57|3135.42|3134.82|3135.92|3135.32|3133.42|3132.82|621
1593743700000|2020-07-03 02:35:00|3135.67|3135.07|3135.67|3135.07|3136.29|3135.69|3135.17|3134.57|328
1593744000000|2020-07-03 02:40:00|3135.42|3134.82|3134.67|3134.07|3135.67|3135.07|3134.67|3134.07|171
1593744300000|2020-07-03 02:45:00|3134.42|3133.82|3133.92|3133.32|3134.92|3134.32|3133.42|3132.82|429
1593744600000|2020-07-03 02:50:00|3134.17|3133.57|3134.54|3133.94|3134.92|3134.32|3134.17|3133.57|343
1593744900000|2020-07-03 02:55:00|3134.42|3133.82|3133.42|3132.82|3134.54|3133.94|3132.17|3131.57|1159
1593745200000|2020-07-03 03:00:00|3133.17|3132.57|3132.29|3131.69|3133.67|3133.07|3131.92|3131.32|609
1593745500000|2020-07-03 03:05:00|3132.42|3131.82|3133.67|3133.07|3133.92|3133.32|3131.67|3131.07|372
1593745800000|2020-07-03 03:10:00|3133.92|3133.32|3133.54|3132.94|3134.17|3133.57|3132.42|3131.82|453
1593746100000|2020-07-03 03:15:00|3133.42|3132.82|3133.04|3132.44|3133.67|3133.07|3132.42|3131.82|195
1593746400000|2020-07-03 03:20:00|3133.17|3132.57|3135.42|3134.82|3135.42|3134.82|3133.17|3132.57|369
1593746700000|2020-07-03 03:25:00|3135.29|3134.69|3135.42|3134.82|3136.04|3135.44|3134.92|3134.32|392
1593747000000|2020-07-03 03:30:00|3135.29|3134.69|3135.42|3134.82|3135.92|3135.32|3134.92|3134.32|246
1593747300000|2020-07-03 03:35:00|3135.67|3135.07|3136.42|3135.82|3137.42|3136.82|3135.42|3134.82|705
1593747600000|2020-07-03 03:40:00|3136.29|3135.69|3136.92|3136.32|3137.17|3136.57|3135.92|3135.32|255
1593747900000|2020-07-03 03:45:00|3136.79|3136.19|3135.92|3135.32|3137.17|3136.57|3135.79|3135.19|207
1593748200000|2020-07-03 03:50:00|3135.79|3135.19|3136.29|3135.69|3136.42|3135.82|3135.67|3135.07|249
1593748500000|2020-07-03 03:55:00|3136.42|3135.82|3135.67|3135.07|3136.42|3135.82|3135.42|3134.82|288
1593748800000|2020-07-03 04:00:00|3135.92|3135.32|3133.92|3133.32|3136.17|3135.57|3131.92|3131.32|900
1593749100000|2020-07-03 04:05:00|3133.79|3133.19|3132.92|3132.32|3134.17|3133.57|3132.42|3131.82|656
1593749400000|2020-07-03 04:10:00|3132.79|3132.19|3132.92|3132.32|3133.79|3133.19|3132.67|3132.07|205
1593749700000|2020-07-03 04:15:00|3132.67|3132.07|3133.17|3132.57|3133.42|3132.82|3131.67|3131.07|423
1593750000000|2020-07-03 04:20:00|3133.29|3132.69|3133.42|3132.82|3134.17|3133.57|3132.92|3132.32|203
1593750300000|2020-07-03 04:25:00|3133.17|3132.57|3133.67|3133.07|3134.42|3133.82|3132.42|3131.82|294
1593750600000|2020-07-03 04:30:00|3133.42|3132.82|3133.92|3133.32|3133.92|3133.32|3133.17|3132.57|280
1593750900000|2020-07-03 04:35:00|3133.79|3133.19|3133.67|3133.07|3133.92|3133.32|3132.92|3132.32|202
1593751200000|2020-07-03 04:40:00|3133.54|3132.94|3132.67|3132.07|3133.92|3133.32|3132.42|3131.82|171
1593751500000|2020-07-03 04:45:00|3132.54|3131.94|3133.17|3132.57|3133.17|3132.57|3132.17|3131.57|199
1593751800000|2020-07-03 04:50:00|3133.04|3132.44|3133.67|3133.07|3133.92|3133.32|3133.04|3132.44|272
1593752100000|2020-07-03 04:55:00|3133.92|3133.32|3133.17|3132.57|3134.29|3133.69|3133.17|3132.57|251
1593752400000|2020-07-03 05:00:00|3132.92|3132.32|3133.67|3133.07|3133.92|3133.32|3132.67|3132.07|323
1593752700000|2020-07-03 05:05:00|3133.42|3132.82|3132.17|3131.57|3133.92|3133.32|3131.54|3130.94|427
1593753000000|2020-07-03 05:10:00|3131.92|3131.32|3132.17|3131.57|3132.42|3131.82|3130.92|3130.32|407
1593753300000|2020-07-03 05:15:00|3132.29|3131.69|3132.42|3131.82|3132.67|3132.07|3131.92|3131.32|220
1593753600000|2020-07-03 05:20:00|3132.29|3131.69|3130.92|3130.32|3132.42|3131.82|3130.42|3129.82|565
1593753900000|2020-07-03 05:25:00|3130.79|3130.19|3131.04|3130.44|3131.42|3130.82|3130.42|3129.82|437
1593754200000|2020-07-03 05:30:00|3131.17|3130.57|3131.92|3131.32|3132.17|3131.57|3131.04|3130.44|290
1593754500000|2020-07-03 05:35:00|3132.17|3131.57|3131.92|3131.32|3132.42|3131.82|3131.42|3130.82|248
1593754800000|2020-07-03 05:40:00|3131.79|3131.19|3133.67|3133.07|3133.92|3133.32|3131.67|3131.07|378
1593755100000|2020-07-03 05:45:00|3133.92|3133.32|3133.29|3132.69|3133.92|3133.32|3132.92|3132.32|397
1593755400000|2020-07-03 05:50:00|3133.42|3132.82|3135.92|3135.32|3136.92|3136.32|3133.42|3132.82|980
1593755700000|2020-07-03 05:55:00|3135.79|3135.19|3137.17|3136.57|3137.42|3136.82|3135.42|3134.82|869
1593756000000|2020-07-03 06:00:00|3137.42|3136.82|3138.79|3138.19|3139.67|3139.07|3137.17|3136.57|1540
1593756300000|2020-07-03 06:05:00|3138.92|3138.32|3141.92|3141.32|3142.42|3141.82|3138.42|3137.82|1208
1593756600000|2020-07-03 06:10:00|3141.67|3141.07|3142.42|3141.82|3143.04|3142.44|3140.92|3140.32|833
1593756900000|2020-07-03 06:15:00|3142.17|3141.57|3143.67|3143.07|3144.17|3143.57|3141.67|3141.07|1290
1593757200000|2020-07-03 06:20:00|3143.54|3142.94|3143.17|3142.57|3143.67|3143.07|3142.67|3142.07|493
1593757500000|2020-07-03 06:25:00|3143.29|3142.69|3145.92|3145.32|3146.67|3146.07|3143.17|3142.57|1135
1593757800000|2020-07-03 06:30:00|3145.79|3145.19|3144.67|3144.07|3148.67|3148.07|3144.42|3143.82|1925
1593758100000|2020-07-03 06:35:00|3144.42|3143.82|3144.42|3143.82|3144.92|3144.32|3143.42|3142.82|527
1593758400000|2020-07-03 06:40:00|3144.29|3143.69|3143.42|3142.82|3144.42|3143.82|3142.42|3141.82|650
1593758700000|2020-07-03 06:45:00|3143.54|3142.94|3142.67|3142.07|3143.54|3142.94|3142.42|3141.82|298
1593759000000|2020-07-03 06:50:00|3142.54|3141.94|3142.79|3142.19|3142.92|3142.32|3141.92|3141.32|448
1593759300000|2020-07-03 06:55:00|3142.67|3142.07|3145.42|3144.82|3145.92|3145.32|3142.67|3142.07|1384
1593759600000|2020-07-03 07:00:00|3145.29|3144.69|3144.67|3144.07|3147.17|3146.57|3144.29|3143.69|2081
1593759900000|2020-07-03 07:05:00|3144.79|3144.19|3143.92|3143.32|3145.42|3144.82|3143.17|3142.57|1698
1593760200000|2020-07-03 07:10:00|3144.17|3143.57|3143.42|3142.82|3144.67|3144.07|3143.04|3142.44|709
1593760500000|2020-07-03 07:15:00|3143.54|3142.94|3143.17|3142.57|3144.67|3144.07|3141.92|3141.32|1470
1593760800000|2020-07-03 07:20:00|3143.29|3142.69|3141.42|3140.82|3143.79|3143.19|3140.42|3139.82|1154
1593761100000|2020-07-03 07:25:00|3141.79|3141.19|3141.92|3141.32|3142.92|3142.32|3141.17|3140.57|940
1593761400000|2020-07-03 07:30:00|3141.79|3141.19|3141.42|3140.82|3141.92|3141.32|3139.17|3138.57|1664
1593761700000|2020-07-03 07:35:00|3141.54|3140.94|3141.17|3140.57|3143.92|3143.32|3139.92|3139.32|1599
1593762000000|2020-07-03 07:40:00|3141.04|3140.44|3140.92|3140.32|3141.92|3141.32|3140.04|3139.44|750
1593762300000|2020-07-03 07:45:00|3141.17|3140.57|3141.17|3140.57|3141.92|3141.32|3139.17|3138.57|1558
1593762600000|2020-07-03 07:50:00|3141.42|3140.82|3139.04|3138.44|3141.54|3140.94|3138.42|3137.82|852
1593762900000|2020-07-03 07:55:00|3138.92|3138.32|3140.67|3140.07|3140.67|3140.07|3138.42|3137.82|666
1593763200000|2020-07-03 08:00:00|3140.54|3139.94|3141.17|3140.57|3141.67|3141.07|3140.17|3139.57|686
1593763500000|2020-07-03 08:05:00|3141.29|3140.69|3141.42|3140.82|3142.17|3141.57|3140.42|3139.82|613
1593763800000|2020-07-03 08:10:00|3141.54|3140.94|3138.42|3137.82|3141.67|3141.07|3136.67|3136.07|1555
1593764100000|2020-07-03 08:15:00|3138.29|3137.69|3137.79|3137.19|3138.42|3137.82|3137.17|3136.57|1115
1593764400000|2020-07-03 08:20:00|3137.42|3136.82|3137.17|3136.57|3137.92|3137.32|3136.42|3135.82|870
1593764700000|2020-07-03 08:25:00|3137.29|3136.69|3137.17|3136.57|3138.17|3137.57|3136.04|3135.44|704
1593765000000|2020-07-03 08:30:00|3137.04|3136.44|3137.67|3137.07|3137.92|3137.32|3135.67|3135.07|1008
1593765300000|2020-07-03 08:35:00|3137.92|3137.32|3137.67|3137.07|3138.92|3138.32|3137.17|3136.57|928
1593765600000|2020-07-03 08:40:00|3137.92|3137.32|3138.92|3138.32|3138.92|3138.32|3137.67|3137.07|632
1593765900000|2020-07-03 08:45:00|3138.79|3138.19|3139.67|3139.07|3140.42|3139.82|3138.42|3137.82|1324
1593766200000|2020-07-03 08:50:00|3139.92|3139.32|3141.17|3140.57|3142.67|3142.07|3139.92|3139.32|2202
1593766500000|2020-07-03 08:55:00|3140.92|3140.32|3140.42|3139.82|3141.17|3140.57|3140.17|3139.57|851
1593766800000|2020-07-03 09:00:00|3140.17|3139.57|3140.67|3140.07|3141.17|3140.57|3140.17|3139.57|940
1593767100000|2020-07-03 09:05:00|3140.17|3139.57|3140.67|3140.07|3140.92|3140.32|3139.67|3139.07|759
1593767400000|2020-07-03 09:10:00|3140.79|3140.19|3139.17|3138.57|3140.79|3140.19|3137.67|3137.07|1661
1593767700000|2020-07-03 09:15:00|3139.04|3138.44|3139.17|3138.57|3140.17|3139.57|3138.79|3138.19|833
1593768000000|2020-07-03 09:20:00|3139.04|3138.44|3138.67|3138.07|3139.42|3138.82|3138.29|3137.69|490
1593768300000|2020-07-03 09:25:00|3138.79|3138.19|3136.17|3135.57|3139.67|3139.07|3135.42|3134.82|1569
1593768600000|2020-07-03 09:30:00|3136.29|3135.69|3134.92|3134.32|3137.42|3136.82|3134.67|3134.07|1803
1593768900000|2020-07-03 09:35:00|3135.17|3134.57|3135.67|3135.07|3136.42|3135.82|3134.54|3133.94|980
1593769200000|2020-07-03 09:40:00|3135.54|3134.94|3133.42|3132.82|3135.67|3135.07|3132.67|3132.07|1472
1593769500000|2020-07-03 09:45:00|3133.17|3132.57|3132.42|3131.82|3134.67|3134.07|3131.67|3131.07|1962
1593769800000|2020-07-03 09:50:00|3132.17|3131.57|3131.92|3131.32|3132.67|3132.07|3131.04|3130.44|1404
1593770100000|2020-07-03 09:55:00|3132.04|3131.44|3131.42|3130.82|3132.17|3131.57|3131.17|3130.57|783
1593770400000|2020-07-03 10:00:00|3131.29|3130.69|3132.29|3131.69|3132.67|3132.07|3129.17|3128.57|1457
1593770700000|2020-07-03 10:05:00|3132.17|3131.57|3130.67|3130.07|3132.29|3131.69|3129.67|3129.07|1041
1593771000000|2020-07-03 10:10:00|3130.42|3129.82|3129.79|3129.19|3130.92|3130.32|3129.67|3129.07|953
1593771300000|2020-07-03 10:15:00|3129.67|3129.07|3129.67|3129.07|3130.67|3130.07|3128.42|3127.82|1421
1593771600000|2020-07-03 10:20:00|3129.42|3128.82|3129.17|3128.57|3129.92|3129.32|3128.42|3127.82|861
1593771900000|2020-07-03 10:25:00|3129.04|3128.44|3131.67|3131.07|3131.67|3131.07|3128.42|3127.82|1757
1593772200000|2020-07-03 10:30:00|3131.42|3130.82|3133.67|3133.07|3133.67|3133.07|3131.42|3130.82|1070
1593772500000|2020-07-03 10:35:00|3133.54|3132.94|3131.92|3131.32|3133.67|3133.07|3131.92|3131.32|876
1593772800000|2020-07-03 10:40:00|3132.17|3131.57|3131.42|3130.82|3132.67|3132.07|3131.42|3130.82|1087
1593773100000|2020-07-03 10:45:00|3131.17|3130.57|3131.79|3131.19|3133.17|3132.57|3130.79|3130.19|736
1593773400000|2020-07-03 10:50:00|3131.92|3131.32|3133.04|3132.44|3133.17|3132.57|3131.79|3131.19|742
1593773700000|2020-07-03 10:55:00|3133.17|3132.57|3133.67|3133.07|3134.17|3133.57|3132.92|3132.32|772
1593774000000|2020-07-03 11:00:00|3133.42|3132.82|3132.67|3132.07|3133.92|3133.32|3131.67|3131.07|1314
1593774300000|2020-07-03 11:05:00|3132.42|3131.82|3133.67|3133.07|3133.92|3133.32|3132.17|3131.57|705
1593774600000|2020-07-03 11:10:00|3133.79|3133.19|3134.04|3133.44|3134.04|3133.44|3133.17|3132.57|468
1593774900000|2020-07-03 11:15:00|3133.92|3133.32|3132.42|3131.82|3134.42|3133.82|3131.92|3131.32|1274
1593775200000|2020-07-03 11:20:00|3132.67|3132.07|3132.17|3131.57|3133.17|3132.57|3131.42|3130.82|735
1593775500000|2020-07-03 11:25:00|3132.29|3131.69|3129.42|3128.82|3132.42|3131.82|3129.42|3128.82|799
1593775800000|2020-07-03 11:30:00|3129.67|3129.07|3130.42|3129.82|3131.17|3130.57|3129.42|3128.82|820
1593776100000|2020-07-03 11:35:00|3130.29|3129.69|3128.92|3128.32|3130.92|3130.32|3128.67|3128.07|1045
1593776400000|2020-07-03 11:40:00|3128.67|3128.07|3127.17|3126.57|3128.67|3128.07|3127.17|3126.57|1199
1593776700000|2020-07-03 11:45:00|3127.42|3126.82|3128.67|3128.07|3128.92|3128.32|3126.92|3126.32|692
1593777000000|2020-07-03 11:50:00|3128.54|3127.94|3127.92|3127.32|3129.04|3128.44|3127.67|3127.07|597
1593777300000|2020-07-03 11:55:00|3127.79|3127.19|3128.29|3127.69|3128.42|3127.82|3126.67|3126.07|976
1593777600000|2020-07-03 12:00:00|3128.17|3127.57|3127.67|3127.07|3128.17|3127.57|3127.17|3126.57|757
1593777900000|2020-07-03 12:05:00|3127.92|3127.32|3127.92|3127.32|3128.17|3127.57|3126.42|3125.82|810
1593778200000|2020-07-03 12:10:00|3127.79|3127.19|3127.67|3127.07|3128.42|3127.82|3127.67|3127.07|396
1593778500000|2020-07-03 12:15:00|3127.92|3127.32|3128.92|3128.32|3129.42|3128.82|3127.67|3127.07|1039
1593778800000|2020-07-03 12:20:00|3129.04|3128.44|3129.04|3128.44|3129.42|3128.82|3128.67|3128.07|873
1593779100000|2020-07-03 12:25:00|3129.17|3128.57|3129.17|3128.57|3129.17|3128.57|3128.42|3127.82|588
1593779400000|2020-07-03 12:30:00|3128.92|3128.32|3130.17|3129.57|3130.42|3129.82|3128.67|3128.07|806
1593779700000|2020-07-03 12:35:00|3129.92|3129.32|3129.17|3128.57|3129.92|3129.32|3128.92|3128.32|917
1593780000000|2020-07-03 12:40:00|3128.92|3128.32|3128.17|3127.57|3129.17|3128.57|3127.92|3127.32|606
1593780300000|2020-07-03 12:45:00|3127.92|3127.32|3126.17|3125.57|3128.17|3127.57|3126.17|3125.57|1110
1593780600000|2020-07-03 12:50:00|3126.42|3125.82|3126.42|3125.82|3126.92|3126.32|3124.92|3124.32|1679
1593780900000|2020-07-03 12:55:00|3126.54|3125.94|3126.92|3126.32|3127.17|3126.57|3125.92|3125.32|611
1593781200000|2020-07-03 13:00:00|3126.67|3126.07|3127.17|3126.57|3127.17|3126.57|3126.17|3125.57|475
1593781500000|2020-07-03 13:05:00|3127.04|3126.44|3127.67|3127.07|3128.17|3127.57|3127.04|3126.44|674
1593781800000|2020-07-03 13:10:00|3127.42|3126.82|3127.42|3126.82|3127.92|3127.32|3127.17|3126.57|804
1593782100000|2020-07-03 13:15:00|3127.54|3126.94|3128.17|3127.57|3130.67|3130.07|3127.42|3126.82|2037
1593782400000|2020-07-03 13:20:00|3128.42|3127.82|3128.42|3127.82|3129.42|3128.82|3127.92|3127.32|537
1593782700000|2020-07-03 13:25:00|3128.54|3127.94|3128.67|3128.07|3128.67|3128.07|3127.42|3126.82|742
1593783000000|2020-07-03 13:30:00|3128.57|3128.17|3126.69|3126.29|3129.32|3128.92|3125.82|3125.42|1729
1593783300000|2020-07-03 13:35:00|3126.82|3126.42|3126.82|3126.42|3127.32|3126.92|3125.44|3125.04|914
1593783600000|2020-07-03 13:40:00|3127.07|3126.67|3127.07|3126.67|3127.32|3126.92|3126.19|3125.79|518
1593783900000|2020-07-03 13:45:00|3127.32|3126.92|3129.57|3129.17|3129.57|3129.17|3127.32|3126.92|1134
1593784200000|2020-07-03 13:50:00|3129.82|3129.42|3129.32|3128.92|3130.07|3129.67|3128.57|3128.17|777
1593784500000|2020-07-03 13:55:00|3129.57|3129.17|3129.82|3129.42|3130.82|3130.42|3129.07|3128.67|1642
1593784800000|2020-07-03 14:00:00|3129.57|3129.17|3129.82|3129.42|3131.07|3130.67|3129.57|3129.17|1697
1593785100000|2020-07-03 14:05:00|3130.07|3129.67|3129.07|3128.67|3130.07|3129.67|3129.07|3128.67|1955
1593785400000|2020-07-03 14:10:00|3129.32|3128.92|3129.57|3129.17|3130.07|3129.67|3128.57|3128.17|2815
1593785700000|2020-07-03 14:15:00|3129.82|3129.42|3128.82|3128.42|3129.82|3129.42|3128.57|3128.17|2826
1593786000000|2020-07-03 14:20:00|3128.57|3128.17|3125.82|3125.42|3129.07|3128.67|3125.82|3125.42|1549
1593786300000|2020-07-03 14:25:00|3126.07|3125.67|3126.07|3125.67|3126.57|3126.17|3124.82|3124.42|1428
1593786600000|2020-07-03 14:30:00|3126.32|3125.92|3118.32|3117.92|3126.32|3125.92|3118.07|3117.67|3982
1593786900000|2020-07-03 14:35:00|3118.07|3117.67|3118.07|3117.67|3119.32|3118.92|3115.82|3115.42|5060
1593787200000|2020-07-03 14:40:00|3118.32|3117.92|3120.32|3119.92|3121.32|3120.92|3118.07|3117.67|1858
1593787500000|2020-07-03 14:45:00|3120.57|3120.17|3120.57|3120.17|3121.07|3120.67|3119.07|3118.67|1112
1593787800000|2020-07-03 14:50:00|3120.82|3120.42|3119.07|3118.67|3121.07|3120.67|3119.07|3118.67|816
1593788100000|2020-07-03 14:55:00|3119.32|3118.92|3121.57|3121.17|3122.07|3121.67|3119.32|3118.92|986
1593788400000|2020-07-03 15:00:00|3121.44|3121.04|3122.07|3121.67|3122.82|3122.42|3121.07|3120.67|2379
1593788700000|2020-07-03 15:05:00|3121.82|3121.42|3120.82|3120.42|3122.32|3121.92|3119.82|3119.42|2226
1593789000000|2020-07-03 15:10:00|3120.57|3120.17|3120.32|3119.92|3121.32|3120.92|3119.82|3119.42|694
1593789300000|2020-07-03 15:15:00|3120.44|3120.04|3119.57|3119.17|3120.57|3120.17|3119.07|3118.67|740
1593789600000|2020-07-03 15:20:00|3119.32|3118.92|3119.07|3118.67|3120.57|3120.17|3119.07|3118.67|952
1593789900000|2020-07-03 15:25:00|3118.82|3118.42|3121.57|3121.17|3122.07|3121.67|3118.57|3118.17|1281
1593790200000|2020-07-03 15:30:00|3122.07|3121.67|3123.32|3122.92|3123.32|3122.92|3121.57|3121.17|2615
1593790500000|2020-07-03 15:35:00|3123.07|3122.67|3125.07|3124.67|3125.32|3124.92|3123.07|3122.67|2187
1593790800000|2020-07-03 15:40:00|3125.32|3124.92|3125.32|3124.92|3125.82|3125.42|3124.82|3124.42|1107
1593791100000|2020-07-03 15:45:00|3125.44|3125.04|3125.57|3125.17|3125.82|3125.42|3124.57|3124.17|795
1593791400000|2020-07-03 15:50:00|3125.32|3124.92|3125.07|3124.67|3125.57|3125.17|3124.82|3124.42|351
1593791700000|2020-07-03 15:55:00|3124.82|3124.42|3124.57|3124.17|3125.32|3124.92|3124.32|3123.92|362
1593792000000|2020-07-03 16:00:00|3124.82|3124.42|3124.57|3124.17|3125.32|3124.92|3124.32|3123.92|523
1593792300000|2020-07-03 16:05:00|3124.44|3124.04|3125.32|3124.92|3125.32|3124.92|3124.32|3123.92|222
1593792600000|2020-07-03 16:10:00|3125.19|3124.79|3125.07|3124.67|3125.32|3124.92|3124.57|3124.17|314
1593792900000|2020-07-03 16:15:00|3124.94|3124.54|3125.57|3125.17|3126.32|3125.92|3124.94|3124.54|550
1593793200000|2020-07-03 16:20:00|3125.32|3124.92|3127.07|3126.67|3127.32|3126.92|3125.32|3124.92|685
1593793500000|2020-07-03 16:25:00|3127.19|3126.79|3127.07|3126.67|3128.44|3128.04|3126.82|3126.42|586
1593793800000|2020-07-03 16:30:00|3127.32|3126.92|3126.94|3126.54|3127.44|3127.04|3126.57|3126.17|392
1593794100000|2020-07-03 16:35:00|3126.82|3126.42|3127.07|3126.67|3127.32|3126.92|3126.57|3126.17|438
1593794400000|2020-07-03 16:40:00|3127.19|3126.79|3125.82|3125.42|3127.19|3126.79|3125.82|3125.42|251
1593794700000|2020-07-03 16:45:00|3125.94|3125.54|3126.82|3126.42|3127.82|3127.42|3124.82|3124.42|959
1593795000000|2020-07-03 16:50:00|3127.07|3126.67|3126.32|3125.92|3127.32|3126.92|3126.07|3125.67|364
1593795300000|2020-07-03 16:55:00|3126.44|3126.04|3125.57|3125.17|3127.07|3126.67|3123.82|3123.42|1192
1593795600000|2020-07-03 17:00:00|3125.82|3125.42|3126.37|3124.87|3126.37|3125.42|3125.82|3124.87|1
1593796200000|2020-07-03 17:10:00|3125.91|3124.41|3125.91|3124.41|3125.91|3124.41|3125.91|3124.41|0
1593796500000|2020-07-03 17:15:00|3125.46|3123.96|3125.91|3124.41|3125.91|3124.41|3125.46|3123.96|0
1593796800000|2020-07-03 17:20:00|3126.37|3124.87|3125.91|3124.41|3126.37|3124.87|3125.91|3124.41|0
1593797400000|2020-07-03 17:30:00|3125.46|3123.96|3125.46|3123.96|3125.46|3123.96|3125.01|3123.51|0
1593797700000|2020-07-03 17:35:00|3125.91|3124.41|3125.91|3124.41|3125.91|3124.41|3125.91|3124.41|0
1593798000000|2020-07-03 17:40:00|3125.46|3123.96|3126.37|3124.87|3126.37|3124.87|3125.46|3123.96|0
1593798300000|2020-07-03 17:45:00|3126.82|3125.32|3126.37|3124.87|3126.82|3125.32|3126.37|3124.87|0
1593798600000|2020-07-03 17:50:00|3126.82|3125.32|3126.82|3125.32|3126.82|3125.32|3126.82|3125.32|0
1593798900000|2020-07-03 17:55:00|3127.04|3125.54|3127.27|3125.77|3127.27|3125.77|3127.04|3125.54|0
1593799200000|2020-07-03 18:00:00|3127.04|3125.54|3126.82|3125.32|3127.27|3125.77|3126.82|3125.32|0
1593799500000|2020-07-03 18:05:00|3127.04|3125.54|3127.72|3126.22|3127.72|3126.22|3127.04|3125.54|0
1593799800000|2020-07-03 18:10:00|3128.17|3126.67|3128.17|3126.67|3128.17|3126.67|3127.72|3126.22|0
1593800100000|2020-07-03 18:15:00|3128.62|3127.12|3128.62|3127.12|3128.62|3127.12|3128.62|3127.12|0
1593800400000|2020-07-03 18:20:00|3129.08|3127.58|3129.08|3127.58|3129.08|3127.58|3128.62|3127.12|0
1593801300000|2020-07-03 18:35:00|3128.62|3127.12|3128.62|3127.12|3128.62|3127.12|3128.62|3127.12|0
1593802500000|2020-07-03 18:55:00|3129.08|3127.58|3129.08|3127.58|3129.08|3127.58|3129.08|3127.58|0
1593804300000|2020-07-03 19:25:00|3129.53|3128.03|3129.98|3128.48|3129.98|3128.48|3129.53|3128.03|0
1593804600000|2020-07-03 19:30:00|3130.43|3128.93|3130.43|3128.93|3130.43|3128.93|3129.98|3128.48|0
1593804900000|2020-07-03 19:35:00|3130.88|3129.38|3130.88|3129.38|3130.88|3129.38|3130.88|3129.38|0
1593805500000|2020-07-03 19:45:00|3130.66|3129.16|3130.13|3128.63|3130.88|3129.38|3130.13|3128.63|0
1593806100000|2020-07-03 19:55:00|3129.68|3128.18|3130.18|3128.68|3131.03|3129.53|3129.23|3127.73|0
1593986400000|2020-07-05 22:00:00|3133.52|3132.92|3137.65|3137.05|3139.02|3138.42|3132.27|3131.67|3632
1593986700000|2020-07-05 22:05:00|3137.77|3137.17|3139.52|3138.92|3140.9|3140.3|3137.65|3137.05|1981
1593987000000|2020-07-05 22:10:00|3139.4|3138.8|3138.15|3137.55|3139.9|3139.3|3137.15|3136.55|1093
1593987300000|2020-07-05 22:15:00|3138.4|3137.8|3137.4|3136.8|3138.65|3138.05|3137.4|3136.8|717
1593987600000|2020-07-05 22:20:00|3137.27|3136.67|3138.4|3137.8|3138.65|3138.05|3137.15|3136.55|472
1593987900000|2020-07-05 22:25:00|3138.65|3138.05|3138.15|3137.55|3139.15|3138.55|3138.15|3137.55|420
1593988200000|2020-07-05 22:30:00|3138.4|3137.8|3140.4|3139.8|3140.4|3139.8|3138.4|3137.8|899
1593988500000|2020-07-05 22:35:00|3140.65|3140.05|3142.65|3142.05|3143.27|3142.67|3140.4|3139.8|1707
1593988800000|2020-07-05 22:40:00|3142.52|3141.92|3142.65|3142.05|3142.9|3142.3|3142.15|3141.55|479
1593989100000|2020-07-05 22:45:00|3142.9|3142.3|3142.65|3142.05|3143.9|3143.3|3142.4|3141.8|550
1593989400000|2020-07-05 22:50:00|3142.77|3142.17|3141.9|3141.3|3143.4|3142.8|3141.65|3141.05|777
1593989700000|2020-07-05 22:55:00|3141.77|3141.17|3142.9|3142.3|3143.4|3142.8|3141.77|3141.17|591
1593990000000|2020-07-05 23:00:00|3143.15|3142.55|3143.15|3142.55|3144.4|3143.8|3142.9|3142.3|796
1593990300000|2020-07-05 23:05:00|3143.27|3142.67|3143.4|3142.8|3143.9|3143.3|3143.15|3142.55|439
1593990600000|2020-07-05 23:10:00|3143.15|3142.55|3142.15|3141.55|3143.27|3142.67|3141.65|3141.05|523
1593990900000|2020-07-05 23:15:00|3142.02|3141.42|3141.15|3140.55|3142.15|3141.55|3140.65|3140.05|822
1593991200000|2020-07-05 23:20:00|3141.02|3140.42|3140.15|3139.55|3141.15|3140.55|3139.9|3139.3|812
1593991500000|2020-07-05 23:25:00|3140.4|3139.8|3143.15|3142.55|3143.15|3142.55|3139.9|3139.3|826
1593991800000|2020-07-05 23:30:00|3143.02|3142.42|3142.4|3141.8|3143.4|3142.8|3142.15|3141.55|492
1593992100000|2020-07-05 23:35:00|3142.15|3141.55|3143.4|3142.8|3143.4|3142.8|3141.27|3140.67|475
1593992400000|2020-07-05 23:40:00|3143.27|3142.67|3144.15|3143.55|3144.15|3143.55|3142.77|3142.17|572
1593992700000|2020-07-05 23:45:00|3144.27|3143.67|3144.15|3143.55|3144.4|3143.8|3143.4|3142.8|769
1593993000000|2020-07-05 23:50:00|3144.27|3143.67|3145.9|3145.3|3146.77|3146.17|3144.15|3143.55|1579
1593993300000|2020-07-05 23:55:00|3146.15|3145.55|3145.15|3144.55|3146.4|3145.8|3144.15|3143.55|1133
1593993600000|2020-07-06 00:00:00|3145.4|3144.8|3146.65|3146.05|3147.65|3147.05|3144.4|3143.8|1771
1593993900000|2020-07-06 00:05:00|3146.9|3146.3|3147.4|3146.8|3147.9|3147.3|3146.4|3145.8|1746
1593994200000|2020-07-06 00:10:00|3147.52|3146.92|3146.65|3146.05|3147.9|3147.3|3146.65|3146.05|1010
1593994500000|2020-07-06 00:15:00|3146.4|3145.8|3147.65|3147.05|3148.65|3148.05|3145.65|3145.05|1455
1593994800000|2020-07-06 00:20:00|3147.4|3146.8|3147.4|3146.8|3148.15|3147.55|3147.15|3146.55|513
1593995100000|2020-07-06 00:25:00|3147.27|3146.67|3147.4|3146.8|3147.9|3147.3|3147.15|3146.55|461
1593995400000|2020-07-06 00:30:00|3147.65|3147.05|3146.4|3145.8|3147.9|3147.3|3145.4|3144.8|1065
1593995700000|2020-07-06 00:35:00|3146.65|3146.05|3147.9|3147.3|3148.4|3147.8|3146.4|3145.8|719
1593996000000|2020-07-06 00:40:00|3148.15|3147.55|3147.9|3147.3|3148.4|3147.8|3147.4|3146.8|468
1593996300000|2020-07-06 00:45:00|3148.02|3147.42|3146.65|3146.05|3148.4|3147.8|3146.52|3145.92|614
1593996600000|2020-07-06 00:50:00|3146.52|3145.92|3147.4|3146.8|3147.65|3147.05|3146.15|3145.55|581
1593996900000|2020-07-06 00:55:00|3147.27|3146.67|3150.65|3150.05|3150.9|3150.3|3146.65|3146.05|1973
1593997200000|2020-07-06 01:00:00|3150.9|3150.3|3158.15|3157.55|3158.65|3158.05|3150.9|3150.3|6464
1593997500000|2020-07-06 01:05:00|3157.9|3157.3|3155.65|3155.05|3157.9|3157.3|3155.65|3155.05|1781
1593997800000|2020-07-06 01:10:00|3155.77|3155.17|3156.65|3156.05|3156.9|3156.3|3155.15|3154.55|1050
1593998100000|2020-07-06 01:15:00|3156.9|3156.3|3156.15|3155.55|3156.9|3156.3|3155.65|3155.05|929
1593998400000|2020-07-06 01:20:00|3156.4|3155.8|3155.9|3155.3|3157.15|3156.55|3155.9|3155.3|583
1593998700000|2020-07-06 01:25:00|3156.15|3155.55|3158.9|3158.3|3158.9|3158.3|3156.15|3155.55|1533
1593999000000|2020-07-06 01:30:00|3159.15|3158.55|3160.4|3159.8|3161.65|3161.05|3158.9|3158.3|3677
1593999300000|2020-07-06 01:35:00|3160.65|3160.05|3161.9|3161.3|3161.9|3161.3|3159.15|3158.55|1851
1593999600000|2020-07-06 01:40:00|3162.15|3161.55|3162.9|3162.3|3163.15|3162.55|3160.65|3160.05|2730
1593999900000|2020-07-06 01:45:00|3163.15|3162.55|3164.9|3164.3|3165.4|3164.8|3162.65|3162.05|2576
1594000200000|2020-07-06 01:50:00|3165.15|3164.55|3163.4|3162.8|3165.4|3164.8|3163.4|3162.8|1337
1594000500000|2020-07-06 01:55:00|3163.15|3162.55|3162.4|3161.8|3163.9|3163.3|3162.15|3161.55|2175
1594000800000|2020-07-06 02:00:00|3162.65|3162.05|3167.4|3166.8|3168.4|3167.8|3162.4|3161.8|3480
1594001100000|2020-07-06 02:05:00|3167.15|3166.55|3166.9|3166.3|3167.65|3167.05|3166.4|3165.8|1795
1594001400000|2020-07-06 02:10:00|3166.65|3166.05|3165.9|3165.3|3167.02|3166.42|3165.9|3165.3|1070
1594001700000|2020-07-06 02:15:00|3166.02|3165.42|3166.15|3165.55|3166.9|3166.3|3165.9|3165.3|958
1594002000000|2020-07-06 02:20:00|3166.4|3165.8|3163.15|3162.55|3166.65|3166.05|3162.9|3162.3|1679
1594002300000|2020-07-06 02:25:00|3163.4|3162.8|3163.65|3163.05|3164.9|3164.3|3163.4|3162.8|1223
1594002600000|2020-07-06 02:30:00|3163.9|3163.3|3164.15|3163.55|3164.15|3163.55|3161.9|3161.3|1495
1594002900000|2020-07-06 02:35:00|3164.4|3163.8|3164.4|3163.8|3164.9|3164.3|3163.9|3163.3|638
1594003200000|2020-07-06 02:40:00|3164.15|3163.55|3165.4|3164.8|3165.65|3165.05|3164.15|3163.55|822
1594003500000|2020-07-06 02:45:00|3165.52|3164.92|3165.65|3165.05|3166.27|3165.67|3164.65|3164.05|1057
1594003800000|2020-07-06 02:50:00|3165.9|3165.3|3165.15|3164.55|3165.9|3165.3|3164.4|3163.8|763
1594004100000|2020-07-06 02:55:00|3165.4|3164.8|3166.9|3166.3|3167.15|3166.55|3165.15|3164.55|720
1594004400000|2020-07-06 03:00:00|3166.65|3166.05|3166.9|3166.3|3167.65|3167.05|3166.4|3165.8|1084
1594004700000|2020-07-06 03:05:00|3166.77|3166.17|3165.65|3165.05|3166.9|3166.3|3164.9|3164.3|734
1594005000000|2020-07-06 03:10:00|3165.9|3165.3|3166.9|3166.3|3166.9|3166.3|3165.4|3164.8|543
1594005300000|2020-07-06 03:15:00|3167.15|3166.55|3167.15|3166.55|3167.9|3167.3|3166.65|3166.05|1015
1594005600000|2020-07-06 03:20:00|3167.4|3166.8|3164.9|3164.3|3168.65|3168.05|3164.52|3163.92|2341
1594005900000|2020-07-06 03:25:00|3165.15|3164.55|3165.15|3164.55|3165.65|3165.05|3164.9|3164.3|648
1594006200000|2020-07-06 03:30:00|3165.4|3164.8|3167.65|3167.05|3167.9|3167.3|3165.4|3164.8|1511
1594006500000|2020-07-06 03:35:00|3167.52|3166.92|3167.15|3166.55|3167.65|3167.05|3166.65|3166.05|559
1594006800000|2020-07-06 03:40:00|3167.27|3166.67|3166.9|3166.3|3167.65|3167.05|3166.9|3166.3|417
1594007100000|2020-07-06 03:45:00|3166.65|3166.05|3168.9|3168.3|3169.65|3169.05|3166.65|3166.05|1279
1594007400000|2020-07-06 03:50:00|3169.15|3168.55|3175.4|3174.8|3177.4|3176.8|3168.65|3168.05|5161
1594007700000|2020-07-06 03:55:00|3175.27|3174.67|3175.15|3174.55|3176.15|3175.55|3173.65|3173.05|2557
1594008000000|2020-07-06 04:00:00|3175.4|3174.8|3174.9|3174.3|3176.27|3175.67|3174.9|3174.3|1066
1594008300000|2020-07-06 04:05:00|3174.65|3174.05|3174.9|3174.3|3175.4|3174.8|3174.15|3173.55|866
1594008600000|2020-07-06 04:10:00|3174.65|3174.05|3174.65|3174.05|3175.9|3175.3|3174.4|3173.8|805
1594008900000|2020-07-06 04:15:00|3174.9|3174.3|3174.9|3174.3|3175.4|3174.8|3174.65|3174.05|458
1594009200000|2020-07-06 04:20:00|3175.02|3174.42|3175.15|3174.55|3175.4|3174.8|3174.65|3174.05|535
1594009500000|2020-07-06 04:25:00|3175.02|3174.42|3175.4|3174.8|3175.65|3175.05|3174.4|3173.8|870
1594009800000|2020-07-06 04:30:00|3175.65|3175.05|3177.65|3177.05|3178.9|3178.3|3175.65|3175.05|2291
1594010100000|2020-07-06 04:35:00|3177.4|3176.8|3175.9|3175.3|3177.65|3177.05|3175.65|3175.05|964
1594010400000|2020-07-06 04:40:00|3175.65|3175.05|3172.9|3172.3|3175.9|3175.3|3172.65|3172.05|1554
1594010700000|2020-07-06 04:45:00|3172.77|3172.17|3174.4|3173.8|3174.4|3173.8|3172.65|3172.05|677
1594011000000|2020-07-06 04:50:00|3174.52|3173.92|3174.15|3173.55|3174.9|3174.3|3173.65|3173.05|637
1594011300000|2020-07-06 04:55:00|3173.9|3173.3|3175.65|3175.05|3176.15|3175.55|3173.65|3173.05|965
1594011600000|2020-07-06 05:00:00|3175.77|3175.17|3177.4|3176.8|3178.9|3178.3|3175.4|3174.8|1978
1594011900000|2020-07-06 05:05:00|3177.15|3176.55|3175.4|3174.8|3177.15|3176.55|3175.15|3174.55|729
1594012200000|2020-07-06 05:10:00|3175.65|3175.05|3176.15|3175.55|3176.65|3176.05|3174.65|3174.05|929
1594012500000|2020-07-06 05:15:00|3175.9|3175.3|3175.65|3175.05|3176.4|3175.8|3174.15|3173.55|917
1594012800000|2020-07-06 05:20:00|3175.4|3174.8|3174.4|3173.8|3175.9|3175.3|3173.9|3173.3|561
1594013100000|2020-07-06 05:25:00|3174.15|3173.55|3174.65|3174.05|3175.4|3174.8|3173.65|3173.05|759
1594013400000|2020-07-06 05:30:00|3174.4|3173.8|3175.15|3174.55|3176.15|3175.55|3173.9|3173.3|687
1594013700000|2020-07-06 05:35:00|3175.02|3174.42|3173.15|3172.55|3175.15|3174.55|3172.65|3172.05|1147
1594014000000|2020-07-06 05:40:00|3172.9|3172.3|3172.9|3172.3|3174.15|3173.55|3172.52|3171.92|680
1594014300000|2020-07-06 05:45:00|3172.65|3172.05|3173.65|3173.05|3173.65|3173.05|3172.15|3171.55|814
1594014600000|2020-07-06 05:50:00|3173.77|3173.17|3174.9|3174.3|3175.9|3175.3|3173.4|3172.8|1059
1594014900000|2020-07-06 05:55:00|3175.02|3174.42|3176.9|3176.3|3177.15|3176.55|3174.4|3173.8|931
1594015200000|2020-07-06 06:00:00|3177.27|3176.67|3177.15|3176.55|3178.9|3178.3|3176.15|3175.55|2222
1594015500000|2020-07-06 06:05:00|3177.4|3176.8|3171.15|3170.55|3177.4|3176.8|3170.4|3169.8|3253
1594015800000|2020-07-06 06:10:00|3171.4|3170.8|3175.02|3174.42|3175.27|3174.67|3171.15|3170.55|1650
1594016100000|2020-07-06 06:15:00|3174.9|3174.3|3173.15|3172.55|3175.15|3174.55|3172.9|3172.3|1278
1594016400000|2020-07-06 06:20:00|3172.9|3172.3|3173.9|3173.3|3175.9|3175.3|3172.9|3172.3|1503
1594016700000|2020-07-06 06:25:00|3173.65|3173.05|3171.9|3171.3|3173.9|3173.3|3171.15|3170.55|1438
1594017000000|2020-07-06 06:30:00|3172.15|3171.55|3172.9|3172.3|3173.65|3173.05|3171.9|3171.3|1329
1594017300000|2020-07-06 06:35:00|3172.65|3172.05|3174.15|3173.55|3174.65|3174.05|3172.65|3172.05|736
1594017600000|2020-07-06 06:40:00|3174.27|3173.67|3174.9|3174.3|3175.65|3175.05|3174.02|3173.42|802
1594017900000|2020-07-06 06:45:00|3174.65|3174.05|3175.4|3174.8|3175.9|3175.3|3173.4|3172.8|1341
1594018200000|2020-07-06 06:50:00|3175.15|3174.55|3176.9|3176.3|3177.15|3176.55|3174.65|3174.05|1215
1594018500000|2020-07-06 06:55:00|3176.77|3176.17|3173.65|3173.05|3176.77|3176.17|3173.65|3173.05|1529
1594018800000|2020-07-06 07:00:00|3174.15|3173.55|3172.9|3172.3|3179.02|3178.42|3172.27|3171.67|5494
1594019100000|2020-07-06 07:05:00|3172.65|3172.05|3172.65|3172.05|3175.15|3174.55|3171.65|3171.05|2713
1594019400000|2020-07-06 07:10:00|3172.9|3172.3|3175.4|3174.8|3176.52|3175.92|3172.4|3171.8|3103
1594019700000|2020-07-06 07:15:00|3175.65|3175.05|3175.65|3175.05|3177.15|3176.55|3174.9|3174.3|2536
1594020000000|2020-07-06 07:20:00|3175.4|3174.8|3175.9|3175.3|3179.9|3179.3|3175.4|3174.8|5518
1594020300000|2020-07-06 07:25:00|3176.02|3175.42|3177.9|3177.3|3179.65|3179.05|3175.9|3175.3|3399
1594020600000|2020-07-06 07:30:00|3178.02|3177.42|3176.4|3175.8|3179.27|3178.67|3175.15|3174.55|2049
1594020900000|2020-07-06 07:35:00|3176.15|3175.55|3179.52|3178.92|3179.65|3179.05|3176.15|3175.55|2000
1594021200000|2020-07-06 07:40:00|3179.4|3178.8|3179.9|3179.3|3181.65|3181.05|3178.4|3177.8|2660
1594021500000|2020-07-06 07:45:00|3179.65|3179.05|3177.65|3177.05|3179.9|3179.3|3176.65|3176.05|2199
1594021800000|2020-07-06 07:50:00|3177.77|3177.17|3178.65|3178.05|3179.9|3179.3|3177.65|3177.05|1324
1594022100000|2020-07-06 07:55:00|3178.77|3178.17|3177.65|3177.05|3179.65|3179.05|3176.4|3175.8|2412
1594022400000|2020-07-06 08:00:00|3177.52|3176.92|3178.9|3178.3|3179.65|3179.05|3176.9|3176.3|2601
1594022700000|2020-07-06 08:05:00|3179.15|3178.55|3177.65|3177.05|3179.9|3179.3|3175.15|3174.55|3447
1594023000000|2020-07-06 08:10:00|3177.4|3176.8|3178.65|3178.05|3178.9|3178.3|3176.65|3176.05|2232
1594023300000|2020-07-06 08:15:00|3178.52|3177.92|3179.65|3179.05|3179.9|3179.3|3174.4|3173.8|3035
1594023600000|2020-07-06 08:20:00|3179.9|3179.3|3177.9|3177.3|3181.4|3180.8|3177.9|3177.3|2768
1594023900000|2020-07-06 08:25:00|3178.02|3177.42|3179.65|3179.05|3179.9|3179.3|3177.9|3177.3|1344
1594024200000|2020-07-06 08:30:00|3179.9|3179.3|3178.4|3177.8|3180.15|3179.55|3177.9|3177.3|1861
1594024500000|2020-07-06 08:35:00|3178.15|3177.55|3175.15|3174.55|3178.9|3178.3|3174.4|3173.8|3564
1594024800000|2020-07-06 08:40:00|3175.02|3174.42|3175.65|3175.05|3176.15|3175.55|3174.15|3173.55|1600
1594025100000|2020-07-06 08:45:00|3175.9|3175.3|3176.65|3176.05|3177.9|3177.3|3175.65|3175.05|1408
1594025400000|2020-07-06 08:50:00|3176.4|3175.8|3174.15|3173.55|3177.4|3176.8|3173.9|3173.3|1816
1594025700000|2020-07-06 08:55:00|3173.9|3173.3|3174.65|3174.05|3175.65|3175.05|3173.9|3173.3|1796
1594026000000|2020-07-06 09:00:00|3174.52|3173.92|3173.9|3173.3|3174.9|3174.3|3173.65|3173.05|2037
1594026300000|2020-07-06 09:05:00|3173.65|3173.05|3170.65|3170.05|3173.9|3173.3|3170.15|3169.55|3062
1594026600000|2020-07-06 09:10:00|3170.4|3169.8|3169.15|3168.55|3170.4|3169.8|3167.9|3167.3|2711
1594026900000|2020-07-06 09:15:00|3168.77|3168.17|3170.65|3170.05|3170.9|3170.3|3168.52|3167.92|1344
1594027200000|2020-07-06 09:20:00|3170.9|3170.3|3171.9|3171.3|3172.4|3171.8|3170.65|3170.05|2258
1594027500000|2020-07-06 09:25:00|3172.15|3171.55|3171.65|3171.05|3172.9|3172.3|3171.4|3170.8|1170
1594027800000|2020-07-06 09:30:00|3171.77|3171.17|3172.9|3172.3|3173.65|3173.05|3171.4|3170.8|1282
1594028100000|2020-07-06 09:35:00|3172.77|3172.17|3174.15|3173.55|3175.4|3174.8|3172.65|3172.05|2554
1594028400000|2020-07-06 09:40:00|3174.4|3173.8|3174.4|3173.8|3174.65|3174.05|3173.9|3173.3|758
1594028700000|2020-07-06 09:45:00|3174.65|3174.05|3174.15|3173.55|3174.9|3174.3|3173.65|3173.05|948
1594029000000|2020-07-06 09:50:00|3174.65|3174.05|3174.9|3174.3|3175.15|3174.55|3174.27|3173.67|1286
1594029300000|2020-07-06 09:55:00|3174.65|3174.05|3174.65|3174.05|3176.15|3175.55|3174.52|3173.92|1738
1594029600000|2020-07-06 10:00:00|3174.9|3174.3|3176.9|3176.3|3177.65|3177.05|3174.9|3174.3|1632
1594029900000|2020-07-06 10:05:00|3177.02|3176.42|3177.15|3176.55|3177.9|3177.3|3176.52|3175.92|1635
1594030200000|2020-07-06 10:10:00|3177.4|3176.8|3181.9|3181.3|3182.65|3182.05|3177.4|3176.8|2391
1594030500000|2020-07-06 10:15:00|3181.77|3181.17|3179.15|3178.55|3181.9|3181.3|3178.9|3178.3|2188
1594030800000|2020-07-06 10:20:00|3179.4|3178.8|3180.65|3180.05|3181.15|3180.55|3178.4|3177.8|1216
1594031100000|2020-07-06 10:25:00|3180.9|3180.3|3178.4|3177.8|3181.15|3180.55|3177.9|3177.3|2178
1594031400000|2020-07-06 10:30:00|3178.52|3177.92|3176.9|3176.3|3178.9|3178.3|3176.4|3175.8|1873
1594031700000|2020-07-06 10:35:00|3177.15|3176.55|3175.4|3174.8|3177.15|3176.55|3175.4|3174.8|987
1594032000000|2020-07-06 10:40:00|3175.15|3174.55|3174.4|3173.8|3175.15|3174.55|3174.15|3173.55|1564
1594032300000|2020-07-06 10:45:00|3174.15|3173.55|3175.4|3174.8|3175.9|3175.3|3173.65|3173.05|2340
1594032600000|2020-07-06 10:50:00|3175.15|3174.55|3175.65|3175.05|3175.65|3175.05|3174.15|3173.55|973
1594032900000|2020-07-06 10:55:00|3175.4|3174.8|3175.9|3175.3|3175.9|3175.3|3174.65|3174.05|1471
1594033200000|2020-07-06 11:00:00|3175.65|3175.05|3174.02|3173.42|3175.65|3175.05|3173.65|3173.05|1184
1594033500000|2020-07-06 11:05:00|3174.15|3173.55|3173.9|3173.3|3174.15|3173.55|3172.65|3172.05|833
1594033800000|2020-07-06 11:10:00|3173.65|3173.05|3174.4|3173.8|3174.65|3174.05|3173.4|3172.8|935
1594034100000|2020-07-06 11:15:00|3174.65|3174.05|3173.4|3172.8|3175.4|3174.8|3173.4|3172.8|1200
1594034400000|2020-07-06 11:20:00|3173.27|3172.67|3172.65|3172.05|3174.02|3173.42|3172.4|3171.8|1718
1594034700000|2020-07-06 11:25:00|3172.4|3171.8|3175.15|3174.55|3175.15|3174.55|3172.15|3171.55|2545
1594035000000|2020-07-06 11:30:00|3175.02|3174.42|3172.65|3172.05|3175.4|3174.8|3172.65|3172.05|1547
1594035300000|2020-07-06 11:35:00|3172.4|3171.8|3173.4|3172.8|3174.4|3173.8|3171.9|3171.3|1573
1594035600000|2020-07-06 11:40:00|3173.65|3173.05|3173.77|3173.17|3174.4|3173.8|3172.9|3172.3|1629
1594035900000|2020-07-06 11:45:00|3173.65|3173.05|3174.4|3173.8|3175.65|3175.05|3173.4|3172.8|1116
1594036200000|2020-07-06 11:50:00|3174.65|3174.05|3176.65|3176.05|3176.9|3176.3|3174.15|3173.55|1252
1594036500000|2020-07-06 11:55:00|3176.9|3176.3|3177.15|3176.55|3177.9|3177.3|3176.15|3175.55|2316
1594036800000|2020-07-06 12:00:00|3177.4|3176.8|3177.4|3176.8|3177.65|3177.05|3176.65|3176.05|1252
1594037100000|2020-07-06 12:05:00|3177.65|3177.05|3177.65|3177.05|3177.9|3177.3|3176.65|3176.05|958
1594037400000|2020-07-06 12:10:00|3177.4|3176.8|3177.9|3177.3|3178.4|3177.8|3177.4|3176.8|1534
1594037700000|2020-07-06 12:15:00|3178.15|3177.55|3178.65|3178.05|3178.9|3178.3|3177.4|3176.8|2963
1594038000000|2020-07-06 12:20:00|3178.4|3177.8|3179.15|3178.55|3179.15|3178.55|3177.9|3177.3|2168
1594038300000|2020-07-06 12:25:00|3179.4|3178.8|3179.9|3179.3|3179.9|3179.3|3178.65|3178.05|2971
1594038600000|2020-07-06 12:30:00|3179.65|3179.05|3179.65|3179.05|3180.15|3179.55|3178.9|3178.3|1740
1594038900000|2020-07-06 12:35:00|3179.9|3179.3|3180.65|3180.05|3181.15|3180.55|3179.65|3179.05|2017
1594039200000|2020-07-06 12:40:00|3180.9|3180.3|3178.77|3178.17|3180.9|3180.3|3178.4|3177.8|2191
1594039500000|2020-07-06 12:45:00|3178.65|3178.05|3178.65|3178.05|3179.4|3178.8|3178.4|3177.8|2001
1594039800000|2020-07-06 12:50:00|3178.9|3178.3|3179.9|3179.3|3179.9|3179.3|3177.65|3177.05|2466
1594040100000|2020-07-06 12:55:00|3179.65|3179.05|3180.4|3179.8|3180.65|3180.05|3179.4|3178.8|2398
1594040400000|2020-07-06 13:00:00|3180.15|3179.55|3179.4|3178.8|3180.4|3179.8|3179.4|3178.8|1995
1594040700000|2020-07-06 13:05:00|3179.65|3179.05|3178.4|3177.8|3179.65|3179.05|3177.15|3176.55|4139
1594041000000|2020-07-06 13:10:00|3178.15|3177.55|3177.4|3176.8|3179.65|3179.05|3177.4|3176.8|3339
1594041300000|2020-07-06 13:15:00|3177.15|3176.55|3177.4|3176.8|3177.9|3177.3|3176.65|3176.05|2794
1594041600000|2020-07-06 13:20:00|3177.15|3176.55|3176.65|3176.05|3177.9|3177.3|3176.15|3175.55|2465
1594041900000|2020-07-06 13:25:00|3176.9|3176.3|3173.65|3173.05|3176.9|3176.3|3173.4|3172.8|6062
1594042200000|2020-07-06 13:30:00|3173.55|3173.15|3173.8|3173.4|3176.05|3175.65|3171.3|3170.9|33178
1594042500000|2020-07-06 13:35:00|3174.05|3173.65|3169.05|3168.65|3175.05|3174.65|3168.55|3168.15|25054
1594042800000|2020-07-06 13:40:00|3169.3|3168.9|3170.8|3170.4|3172.55|3172.15|3168.55|3168.15|14861
1594043100000|2020-07-06 13:45:00|3171.05|3170.65|3172.55|3172.15|3174.05|3173.65|3170.8|3170.4|19056
1594043400000|2020-07-06 13:50:00|3172.3|3171.9|3174.8|3174.4|3175.55|3175.15|3172.3|3171.9|15323
1594043700000|2020-07-06 13:55:00|3175.05|3174.65|3176.92|3176.52|3178.3|3177.9|3174.8|3174.4|14168
1594044000000|2020-07-06 14:00:00|3181.55|3181.15|3177.3|3176.9|3184.05|3183.65|3176.8|3176.4|31631
1594044300000|2020-07-06 14:05:00|3177.05|3176.65|3172.3|3171.9|3177.8|3177.4|3169.3|3168.9|26494
1594044600000|2020-07-06 14:10:00|3172.13|3171.73|3169.25|3168.85|3173.13|3172.73|3166.63|3166.23|22834
1594044900000|2020-07-06 14:15:00|3169.13|3168.73|3171.38|3170.98|3173.38|3172.98|3168.88|3168.48|18899
1594045200000|2020-07-06 14:20:00|3171.63|3171.23|3168.63|3168.23|3172.13|3171.73|3167.63|3167.23|22233
1594045500000|2020-07-06 14:25:00|3168.88|3168.48|3169.13|3168.73|3170.63|3170.23|3165.38|3164.98|29205
1594045800000|2020-07-06 14:30:00|3168.88|3168.48|3172.13|3171.73|3173.13|3172.73|3166.38|3165.98|17709
1594046100000|2020-07-06 14:35:00|3171.88|3171.48|3171.88|3171.48|3172.38|3171.98|3170.88|3170.48|7425
1594046400000|2020-07-06 14:40:00|3171.63|3171.23|3172.88|3172.48|3174.38|3173.98|3169.13|3168.73|15839
1594046700000|2020-07-06 14:45:00|3173.13|3172.73|3176.88|3176.48|3177.38|3176.98|3172.38|3171.98|15645
1594047000000|2020-07-06 14:50:00|3177.13|3176.73|3177.88|3177.48|3178.13|3177.73|3176.38|3175.98|9162
1594047300000|2020-07-06 14:55:00|3177.63|3177.23|3178.63|3178.23|3178.88|3178.48|3176.13|3175.73|10801
1594047600000|2020-07-06 15:00:00|3178.88|3178.48|3178.63|3178.23|3179.13|3178.73|3176.63|3176.23|7030
1594047900000|2020-07-06 15:05:00|3178.38|3177.98|3178.38|3177.98|3179.13|3178.73|3177.63|3177.23|6023
1594048200000|2020-07-06 15:10:00|3178.13|3177.73|3178.63|3178.23|3180.13|3179.73|3177.38|3176.98|8775
1594048500000|2020-07-06 15:15:00|3178.88|3178.48|3180.88|3180.48|3180.88|3180.48|3177.38|3176.98|13005
1594048800000|2020-07-06 15:20:00|3180.63|3180.23|3179.88|3179.48|3181.13|3180.73|3178.63|3178.23|13442
1594049100000|2020-07-06 15:25:00|3180.13|3179.73|3181.13|3180.73|3181.13|3180.73|3179.63|3179.23|7053
1594049400000|2020-07-06 15:30:00|3180.88|3180.48|3178.88|3178.48|3181.13|3180.73|3177.88|3177.48|12011
1594049700000|2020-07-06 15:35:00|3179.13|3178.73|3179.38|3178.98|3181.88|3181.48|3179.13|3178.73|8385
1594050000000|2020-07-06 15:40:00|3179.63|3179.23|3180.38|3179.98|3181.38|3180.98|3179.13|3178.73|7808
1594050300000|2020-07-06 15:45:00|3180.13|3179.73|3180.63|3180.23|3181.63|3181.23|3179.63|3179.23|4457
1594050600000|2020-07-06 15:50:00|3180.88|3180.48|3177.63|3177.23|3181.38|3180.98|3177.38|3176.98|7096
1594050900000|2020-07-06 15:55:00|3177.38|3176.98|3173.88|3173.48|3177.88|3177.48|3173.88|3173.48|9567
1594051200000|2020-07-06 16:00:00|3174.13|3173.73|3174.63|3174.23|3175.13|3174.73|3173.88|3173.48|6618
1594051500000|2020-07-06 16:05:00|3174.38|3173.98|3173.38|3172.98|3174.63|3174.23|3171.63|3171.23|8790
1594051800000|2020-07-06 16:10:00|3173.13|3172.73|3172.88|3172.48|3173.88|3173.48|3172.38|3171.98|6418
1594052100000|2020-07-06 16:15:00|3173.13|3172.73|3171.75|3171.35|3174.88|3174.48|3171.63|3171.23|8518
1594052400000|2020-07-06 16:20:00|3171.88|3171.48|3171.38|3170.98|3172.88|3172.48|3169.63|3169.23|13132
1594052700000|2020-07-06 16:25:00|3171.63|3171.23|3172.13|3171.73|3172.38|3171.98|3170.88|3170.48|4690
1594053000000|2020-07-06 16:30:00|3171.88|3171.48|3170.38|3169.98|3172.13|3171.73|3170.38|3169.98|3971
1594053300000|2020-07-06 16:35:00|3170.63|3170.23|3172.63|3172.23|3172.88|3172.48|3170.63|3170.23|4301
1594053600000|2020-07-06 16:40:00|3172.73|3172.33|3173.48|3173.08|3173.73|3173.33|3172.23|3171.83|4452
1594053900000|2020-07-06 16:45:00|3173.73|3173.33|3174.73|3174.33|3174.73|3174.33|3173.23|3172.83|3378
1594054200000|2020-07-06 16:50:00|3174.48|3174.08|3174.23|3173.83|3174.73|3174.33|3173.73|3173.33|3332
1594054500000|2020-07-06 16:55:00|3173.98|3173.58|3174.48|3174.08|3175.23|3174.83|3173.23|3172.83|3672
1594054800000|2020-07-06 17:00:00|3174.73|3174.33|3174.48|3174.08|3175.23|3174.83|3173.98|3173.58|3739
1594055100000|2020-07-06 17:05:00|3174.23|3173.83|3173.23|3172.83|3174.48|3174.08|3172.73|3172.33|5392
1594055400000|2020-07-06 17:10:00|3172.98|3172.58|3171.73|3171.33|3173.48|3173.08|3171.73|3171.33|4329
1594055700000|2020-07-06 17:15:00|3171.48|3171.08|3170.23|3169.83|3172.73|3172.33|3169.98|3169.58|6894
1594056000000|2020-07-06 17:20:00|3170.48|3170.08|3171.98|3171.58|3172.23|3171.83|3169.98|3169.58|4995
1594056300000|2020-07-06 17:25:00|3171.73|3171.33|3175.23|3174.83|3175.23|3174.83|3171.73|3171.33|7013
1594056600000|2020-07-06 17:30:00|3175.1|3174.7|3175.23|3174.83|3176.23|3175.83|3174.98|3174.58|7428
1594056900000|2020-07-06 17:35:00|3174.98|3174.58|3174.48|3174.08|3175.48|3175.08|3173.98|3173.58|4249
1594057200000|2020-07-06 17:40:00|3174.73|3174.33|3175.73|3175.33|3175.98|3175.58|3173.98|3173.58|4297
1594057500000|2020-07-06 17:45:00|3175.48|3175.08|3174.48|3174.08|3175.73|3175.33|3174.48|3174.08|4519
1594057800000|2020-07-06 17:50:00|3174.23|3173.83|3174.73|3174.33|3174.73|3174.33|3173.23|3172.83|4459
1594058100000|2020-07-06 17:55:00|3174.48|3174.08|3175.73|3175.33|3176.23|3175.83|3173.48|3173.08|5360
1594058400000|2020-07-06 18:00:00|3175.98|3175.58|3172.73|3172.33|3175.98|3175.58|3171.23|3170.83|13346
1594058700000|2020-07-06 18:05:00|3172.23|3171.83|3171.23|3170.83|3172.73|3172.33|3170.73|3170.33|7393
1594059000000|2020-07-06 18:10:00|3171.48|3171.08|3168.98|3168.58|3172.73|3172.33|3168.98|3168.58|6736
1594059300000|2020-07-06 18:15:00|3169.23|3168.83|3166.73|3166.33|3169.98|3169.58|3166.48|3166.08|9556
1594059600000|2020-07-06 18:20:00|3166.98|3166.58|3168.48|3168.08|3168.48|3168.08|3165.23|3164.83|9833
1594059900000|2020-07-06 18:25:00|3168.23|3167.83|3169.23|3168.83|3169.73|3169.33|3167.23|3166.83|5672
1594060200000|2020-07-06 18:30:00|3168.98|3168.58|3172.23|3171.83|3172.23|3171.83|3168.73|3168.33|7262
1594060500000|2020-07-06 18:35:00|3171.98|3171.58|3171.48|3171.08|3173.23|3172.83|3171.23|3170.83|6874
1594060800000|2020-07-06 18:40:00|3171.73|3171.33|3168.73|3168.33|3171.98|3171.58|3168.48|3168.08|8000
1594061100000|2020-07-06 18:45:00|3168.98|3168.58|3168.73|3168.33|3170.23|3169.83|3167.6|3167.2|6293
1594061400000|2020-07-06 18:50:00|3168.98|3168.58|3169.23|3168.83|3169.23|3168.83|3166.73|3166.33|6944
1594061700000|2020-07-06 18:55:00|3169.48|3169.08|3169.48|3169.08|3170.73|3170.33|3168.23|3167.83|6432
1594062000000|2020-07-06 19:00:00|3168.98|3168.58|3167.73|3167.33|3171.23|3170.83|3165.98|3165.58|10668
1594062300000|2020-07-06 19:05:00|3167.48|3167.08|3168.23|3167.83|3169.48|3169.08|3166.48|3166.08|8637
1594062600000|2020-07-06 19:10:00|3167.98|3167.58|3169.98|3169.58|3171.48|3171.08|3166.98|3166.58|12371
1594062900000|2020-07-06 19:15:00|3169.73|3169.33|3168.98|3168.58|3169.73|3169.33|3166.98|3166.58|7897
1594063200000|2020-07-06 19:20:00|3169.06|3168.66|3169.81|3169.41|3171.56|3171.16|3168.06|3167.66|10334
1594063500000|2020-07-06 19:25:00|3170.06|3169.66|3171.81|3171.41|3172.31|3171.91|3169.06|3168.66|6430
1594063800000|2020-07-06 19:30:00|3171.56|3171.16|3172.31|3171.91|3172.56|3172.16|3168.31|3167.91|10791
1594064100000|2020-07-06 19:35:00|3172.56|3172.16|3173.31|3172.91|3174.81|3174.41|3171.81|3171.41|12824
1594064400000|2020-07-06 19:40:00|3173.06|3172.66|3174.56|3174.16|3175.06|3174.66|3172.81|3172.41|10296
1594064700000|2020-07-06 19:45:00|3174.06|3173.66|3179.43|3179.03|3179.56|3179.16|3173.81|3173.41|16921
1594065000000|2020-07-06 19:50:00|3179.81|3179.41|3180.31|3179.91|3180.56|3180.16|3176.31|3175.91|21389
1594065300000|2020-07-06 19:55:00|3180.06|3179.66|3179.06|3178.66|3180.81|3180.41|3176.56|3176.16|57371
1594065600000|2020-07-06 20:00:00|3179.04|3178.64|3178.89|3178.29|3180.39|3179.79|3176.89|3176.29|22048
1594065900000|2020-07-06 20:05:00|3178.64|3178.04|3181.14|3180.54|3181.64|3181.04|3178.39|3177.79|10760
1594066200000|2020-07-06 20:10:00|3180.89|3180.29|3182.13|3180.63|3183.89|3183.29|3180.64|3180.04|14815
1594066500000|2020-07-06 20:15:00|3182.1|3180.6|3181.59|3180.09|3182.65|3181.15|3181.59|3180.09|16
1594066800000|2020-07-06 20:20:00|3181.85|3180.35|3181.74|3180.24|3181.89|3180.39|3181.48|3179.98|0
1594067100000|2020-07-06 20:25:00|3181.78|3180.28|3181.63|3180.13|3181.78|3180.28|3181.3|3179.8|0
1594067400000|2020-07-06 20:30:00|3181.51|3180.91|3181.76|3181.16|3182.26|3181.66|3180.01|3179.41|2129
1594067700000|2020-07-06 20:35:00|3182.01|3181.41|3180.76|3180.16|3182.01|3181.41|3180.51|3179.91|1072
1594068000000|2020-07-06 20:40:00|3180.51|3179.91|3180.76|3180.16|3181.26|3180.66|3180.26|3179.66|838
1594068300000|2020-07-06 20:45:00|3180.51|3179.91|3179.26|3178.66|3181.01|3180.41|3179.26|3178.66|877
1594068600000|2020-07-06 20:50:00|3179.51|3178.91|3179.76|3179.16|3180.26|3179.66|3179.26|3178.66|707
1594068900000|2020-07-06 20:55:00|3179.51|3178.91|3179.09|3177.59|3180.01|3179.41|3178.76|3177.55|1275
1594069200000|2020-07-06 21:00:00|3179.15|3177.65|3179.33|3177.83|3179.52|3178.02|3179.15|3177.65|1
1594069500000|2020-07-06 21:05:00|3179.41|3177.91|3179.44|3177.94|3179.55|3178.05|3179.37|3177.87|0
1594069800000|2020-07-06 21:10:00|3179.37|3177.87|3178.98|3177.48|3179.55|3178.05|3178.98|3177.48|0
1594070100000|2020-07-06 21:15:00|3179.05|3177.55|3179.66|3178.16|3179.88|3178.38|3179.05|3177.55|0
1594070400000|2020-07-06 21:20:00|3179.59|3178.09|3179.3|3177.8|3179.66|3178.16|3178.65|3177.15|0
1594070700000|2020-07-06 21:25:00|3179.48|3177.98|3179.44|3177.94|3179.52|3178.02|3179.3|3177.8|0
1594071000000|2020-07-06 21:30:00|3179.41|3177.91|3179.33|3177.83|3179.52|3178.02|3179.33|3177.83|0
1594071300000|2020-07-06 21:35:00|3179.22|3177.72|3179.3|3177.8|3179.55|3178.05|3179.22|3177.72|0
1594071600000|2020-07-06 21:40:00|3179.26|3177.76|3179.33|3177.83|3179.33|3177.83|3179.22|3177.72|0
1594071900000|2020-07-06 21:45:00|3179.26|3177.76|3179.26|3177.76|3179.26|3177.76|3179.26|3177.76|0
1594072200000|2020-07-06 21:50:00|3179.22|3177.72|3179.3|3177.8|3179.33|3177.83|3179.22|3177.72|0
1594072500000|2020-07-06 21:55:00|3179.48|3177.98|3179.52|3178.02|3179.66|3178.16|3179.3|3177.8|0
1594072800000|2020-07-06 22:00:00|3180.01|3179.41|3178.64|3178.04|3180.51|3179.91|3178.39|3177.79|1481
1594073100000|2020-07-06 22:05:00|3178.89|3178.29|3179.14|3178.54|3179.64|3179.04|3178.76|3178.16|250
1594073400000|2020-07-06 22:10:00|3178.89|3178.29|3177.51|3176.91|3179.01|3178.41|3177.39|3176.79|581
1594073700000|2020-07-06 22:15:00|3177.39|3176.79|3177.89|3177.29|3178.39|3177.79|3177.14|3176.54|412
1594074000000|2020-07-06 22:20:00|3178.14|3177.54|3178.14|3177.54|3179.01|3178.41|3178.14|3177.54|282
1594074300000|2020-07-06 22:25:00|3178.26|3177.66|3177.89|3177.29|3178.64|3178.04|3177.39|3176.79|241
1594074600000|2020-07-06 22:30:00|3178.01|3177.41|3178.39|3177.79|3178.64|3178.04|3177.89|3177.29|407
1594074900000|2020-07-06 22:35:00|3178.14|3177.54|3178.39|3177.79|3178.39|3177.79|3177.89|3177.29|150
1594075200000|2020-07-06 22:40:00|3178.51|3177.91|3180.14|3179.54|3180.39|3179.79|3178.51|3177.91|411
1594075500000|2020-07-06 22:45:00|3179.89|3179.29|3179.89|3179.29|3180.14|3179.54|3179.64|3179.04|230
1594075800000|2020-07-06 22:50:00|3179.64|3179.04|3180.14|3179.54|3180.64|3180.04|3179.64|3179.04|317
1594076100000|2020-07-06 22:55:00|3180.26|3179.66|3182.14|3181.54|3183.64|3183.04|3180.26|3179.66|1145
1594076400000|2020-07-06 23:00:00|3182.39|3181.79|3183.89|3183.29|3184.89|3184.29|3182.14|3181.54|1870
1594076700000|2020-07-06 23:05:00|3184.14|3183.54|3182.64|3182.04|3184.14|3183.54|3182.39|3181.79|833
1594077000000|2020-07-06 23:10:00|3182.39|3181.79|3182.89|3182.29|3183.14|3182.54|3182.14|3181.54|393
1594077300000|2020-07-06 23:15:00|3183.14|3182.54|3184.39|3183.79|3185.39|3184.79|3183.14|3182.54|1062
1594077600000|2020-07-06 23:20:00|3185.14|3184.54|3186.14|3185.54|3186.89|3186.29|3184.89|3184.29|1394
1594077900000|2020-07-06 23:25:00|3186.39|3185.79|3185.64|3185.04|3186.39|3185.79|3185.14|3184.54|423
1594078200000|2020-07-06 23:30:00|3185.76|3185.16|3188.89|3188.29|3189.14|3188.54|3185.76|3185.16|1274
1594078500000|2020-07-06 23:35:00|3188.64|3188.04|3188.39|3187.79|3188.64|3188.04|3187.64|3187.04|911
1594078800000|2020-07-06 23:40:00|3188.14|3187.54|3186.89|3186.29|3188.39|3187.79|3186.89|3186.29|415
1594079100000|2020-07-06 23:45:00|3187.14|3186.54|3186.76|3186.16|3187.64|3187.04|3186.39|3185.79|733
1594079400000|2020-07-06 23:50:00|3186.89|3186.29|3186.89|3186.29|3188.01|3187.41|3186.39|3185.79|848
1594079700000|2020-07-06 23:55:00|3186.76|3186.16|3186.89|3186.29|3187.64|3187.04|3186.14|3185.54|678
1594080000000|2020-07-07 00:00:00|3186.64|3186.04|3185.26|3184.66|3186.64|3186.04|3183.39|3182.79|2381
1594080300000|2020-07-07 00:05:00|3185.39|3184.79|3186.64|3186.04|3186.89|3186.29|3184.64|3184.04|1016
1594080600000|2020-07-07 00:10:00|3186.76|3186.16|3189.39|3188.79|3189.39|3188.79|3186.76|3186.16|1661
1594080900000|2020-07-07 00:15:00|3189.64|3189.04|3191.14|3190.54|3192.39|3191.79|3189.64|3189.04|3030
1594081200000|2020-07-07 00:20:00|3191.39|3190.79|3190.89|3190.29|3191.64|3191.04|3190.51|3189.91|1168
1594081500000|2020-07-07 00:25:00|3191.14|3190.54|3190.14|3189.54|3191.64|3191.04|3190.14|3189.54|933
1594081800000|2020-07-07 00:30:00|3189.89|3189.29|3189.64|3189.04|3190.89|3190.29|3189.64|3189.04|731
1594082100000|2020-07-07 00:35:00|3189.76|3189.16|3190.89|3190.29|3191.39|3190.79|3189.64|3189.04|800
1594082400000|2020-07-07 00:40:00|3191.14|3190.54|3192.14|3191.54|3192.64|3192.04|3190.89|3190.29|883
1594082700000|2020-07-07 00:45:00|3192.39|3191.79|3191.64|3191.04|3192.39|3191.79|3190.39|3189.79|568
1594083000000|2020-07-07 00:50:00|3191.51|3190.91|3193.64|3193.04|3193.64|3193.04|3191.39|3190.79|1343
1594083300000|2020-07-07 00:55:00|3193.39|3192.79|3191.89|3191.29|3193.89|3193.29|3191.89|3191.29|1131
1594083600000|2020-07-07 01:00:00|3191.64|3191.04|3192.39|3191.79|3193.14|3192.54|3190.39|3189.79|1179
1594083900000|2020-07-07 01:05:00|3192.64|3192.04|3188.51|3187.91|3192.64|3192.04|3187.14|3186.54|1695
1594084200000|2020-07-07 01:10:00|3188.64|3188.04|3183.89|3183.29|3188.89|3188.29|3183.39|3182.79|1929
1594084500000|2020-07-07 01:15:00|3183.64|3183.04|3180.64|3180.04|3183.64|3183.04|3177.89|3177.29|5706
1594084800000|2020-07-07 01:20:00|3180.51|3179.91|3181.14|3180.54|3182.89|3182.29|3180.14|3179.54|1770
1594085100000|2020-07-07 01:25:00|3180.89|3180.29|3180.39|3179.79|3181.14|3180.54|3179.26|3178.66|1836
1594085400000|2020-07-07 01:30:00|3180.14|3179.54|3181.89|3181.29|3183.14|3182.54|3179.64|3179.04|2724
1594085700000|2020-07-07 01:35:00|3181.64|3181.04|3177.39|3176.79|3181.64|3181.04|3176.14|3175.54|3181
1594086000000|2020-07-07 01:40:00|3177.14|3176.54|3173.39|3172.79|3177.14|3176.54|3173.14|3172.54|3449
1594086300000|2020-07-07 01:45:00|3173.51|3172.91|3175.39|3174.79|3176.39|3175.79|3172.89|3172.29|2805
1594086600000|2020-07-07 01:50:00|3175.14|3174.54|3173.89|3173.29|3175.89|3175.29|3171.39|3170.79|2468
1594086900000|2020-07-07 01:55:00|3174.14|3173.54|3171.89|3171.29|3174.39|3173.79|3171.14|3170.54|1899
1594087200000|2020-07-07 02:00:00|3171.64|3171.04|3174.14|3173.54|3174.39|3173.79|3170.14|3169.54|2522
1594087500000|2020-07-07 02:05:00|3174.26|3173.66|3173.89|3173.29|3174.39|3173.79|3172.64|3172.04|1370
1594087800000|2020-07-07 02:10:00|3174.14|3173.54|3173.39|3172.79|3174.39|3173.79|3172.89|3172.29|680
1594088100000|2020-07-07 02:15:00|3173.64|3173.04|3173.39|3172.79|3173.89|3173.29|3171.89|3171.29|1056
1594088400000|2020-07-07 02:20:00|3173.64|3173.04|3174.39|3173.79|3174.89|3174.29|3173.39|3172.79|832
1594088700000|2020-07-07 02:25:00|3174.14|3173.54|3172.14|3171.54|3174.89|3174.29|3172.14|3171.54|1050
1594089000000|2020-07-07 02:30:00|3171.39|3170.79|3170.64|3170.04|3171.64|3171.04|3168.64|3168.04|3068
1594089300000|2020-07-07 02:35:00|3170.51|3169.91|3175.14|3174.54|3175.89|3175.29|3170.51|3169.91|2607
1594089600000|2020-07-07 02:40:00|3175.26|3174.66|3174.51|3173.91|3176.64|3176.04|3174.14|3173.54|1570
1594089900000|2020-07-07 02:45:00|3174.39|3173.79|3171.51|3170.91|3175.39|3174.79|3170.64|3170.04|1994
1594090200000|2020-07-07 02:50:00|3171.39|3170.79|3171.89|3171.29|3173.14|3172.54|3171.14|3170.54|876
1594090500000|2020-07-07 02:55:00|3171.64|3171.04|3173.14|3172.54|3173.89|3173.29|3171.14|3170.54|824
1594090800000|2020-07-07 03:00:00|3173.39|3172.79|3174.14|3173.54|3175.14|3174.54|3173.39|3172.79|1028
1594091100000|2020-07-07 03:05:00|3174.26|3173.66|3174.64|3174.04|3174.64|3174.04|3172.64|3172.04|623
1594091400000|2020-07-07 03:10:00|3174.76|3174.16|3174.89|3174.29|3175.51|3174.91|3174.39|3173.79|688
1594091700000|2020-07-07 03:15:00|3174.64|3174.04|3175.14|3174.54|3175.64|3175.04|3173.64|3173.04|837
1594092000000|2020-07-07 03:20:00|3175.01|3174.41|3173.64|3173.04|3175.39|3174.79|3173.26|3172.66|871
1594092300000|2020-07-07 03:25:00|3173.39|3172.79|3175.89|3175.29|3176.26|3175.66|3173.39|3172.79|815
1594092600000|2020-07-07 03:30:00|3176.01|3175.41|3176.89|3176.29|3176.89|3176.29|3175.89|3175.29|882
1594092900000|2020-07-07 03:35:00|3176.64|3176.04|3176.89|3176.29|3177.64|3177.04|3175.64|3175.04|700
1594093200000|2020-07-07 03:40:00|3176.76|3176.16|3176.64|3176.04|3176.89|3176.29|3175.64|3175.04|524
1594093500000|2020-07-07 03:45:00|3176.76|3176.16|3176.14|3175.54|3176.89|3176.29|3175.89|3175.29|328
1594093800000|2020-07-07 03:50:00|3176.26|3175.66|3175.89|3175.29|3176.39|3175.79|3175.39|3174.79|370
1594094100000|2020-07-07 03:55:00|3176.01|3175.41|3175.64|3175.04|3176.64|3176.04|3175.64|3175.04|386
1594094400000|2020-07-07 04:00:00|3175.39|3174.79|3174.14|3173.54|3175.89|3175.29|3174.14|3173.54|516
1594094700000|2020-07-07 04:05:00|3174.39|3173.79|3173.64|3173.04|3174.89|3174.29|3173.64|3173.04|294
1594095000000|2020-07-07 04:10:00|3173.39|3172.79|3172.14|3171.54|3173.39|3172.79|3171.64|3171.04|652
1594095300000|2020-07-07 04:15:00|3171.89|3171.29|3172.39|3171.79|3173.39|3172.79|3171.39|3170.79|558
1594095600000|2020-07-07 04:20:00|3172.26|3171.66|3172.89|3172.29|3173.64|3173.04|3172.14|3171.54|219
1594095900000|2020-07-07 04:25:00|3173.01|3172.41|3173.64|3173.04|3173.89|3173.29|3172.39|3171.79|322
1594096200000|2020-07-07 04:30:00|3173.39|3172.79|3175.14|3174.54|3175.64|3175.04|3170.64|3170.04|1729
1594096500000|2020-07-07 04:35:00|3175.01|3174.41|3174.89|3174.29|3175.14|3174.54|3173.89|3173.29|367
1594096800000|2020-07-07 04:40:00|3174.64|3174.04|3175.89|3175.29|3176.14|3175.54|3174.64|3174.04|355
1594097100000|2020-07-07 04:45:00|3175.76|3175.16|3175.89|3175.29|3176.39|3175.79|3175.26|3174.66|313
1594097400000|2020-07-07 04:50:00|3176.14|3175.54|3175.39|3174.79|3176.14|3175.54|3175.14|3174.54|276
1594097700000|2020-07-07 04:55:00|3175.64|3175.04|3174.89|3174.29|3175.64|3175.04|3174.64|3174.04|262
1594098000000|2020-07-07 05:00:00|3174.76|3174.16|3176.39|3175.79|3176.39|3175.79|3174.39|3173.79|735
1594098300000|2020-07-07 05:05:00|3176.64|3176.04|3175.39|3174.79|3176.64|3176.04|3175.14|3174.54|400
1594098600000|2020-07-07 05:10:00|3175.26|3174.66|3176.64|3176.04|3176.89|3176.29|3174.64|3174.04|712
1594098900000|2020-07-07 05:15:00|3176.89|3176.29|3173.89|3173.29|3177.14|3176.54|3173.89|3173.29|804
1594099200000|2020-07-07 05:20:00|3173.64|3173.04|3172.39|3171.79|3174.39|3173.79|3172.39|3171.79|749
1594099500000|2020-07-07 05:25:00|3172.64|3172.04|3170.64|3170.04|3173.14|3172.54|3170.39|3169.79|1539
1594099800000|2020-07-07 05:30:00|3170.89|3170.29|3171.39|3170.79|3171.89|3171.29|3170.89|3170.29|772
1594100100000|2020-07-07 05:35:00|3171.26|3170.66|3171.14|3170.54|3172.01|3171.41|3170.76|3170.16|494
1594100400000|2020-07-07 05:40:00|3170.89|3170.29|3171.64|3171.04|3172.14|3171.54|3170.64|3170.04|588
1594100700000|2020-07-07 05:45:00|3171.39|3170.79|3169.64|3169.04|3171.39|3170.79|3169.39|3168.79|955
1594101000000|2020-07-07 05:50:00|3169.51|3168.91|3168.64|3168.04|3170.39|3169.79|3168.64|3168.04|675
1594101300000|2020-07-07 05:55:00|3168.39|3167.79|3170.89|3170.29|3170.89|3170.29|3168.39|3167.79|848
1594101600000|2020-07-07 06:00:00|3170.76|3170.16|3166.89|3166.29|3171.26|3170.66|3166.14|3165.54|2524
1594101900000|2020-07-07 06:05:00|3167.14|3166.54|3164.64|3164.04|3167.39|3166.79|3162.89|3162.29|3155
1594102200000|2020-07-07 06:10:00|3164.39|3163.79|3164.64|3164.04|3164.64|3164.04|3163.01|3162.41|1836
1594102500000|2020-07-07 06:15:00|3164.39|3163.79|3166.64|3166.04|3166.64|3166.04|3163.89|3163.29|1515
1594102800000|2020-07-07 06:20:00|3166.51|3165.91|3165.89|3165.29|3166.64|3166.04|3165.14|3164.54|1056
1594103100000|2020-07-07 06:25:00|3166.14|3165.54|3165.39|3164.79|3166.39|3165.79|3165.26|3164.66|878
1594103400000|2020-07-07 06:30:00|3165.64|3165.04|3167.89|3167.29|3168.39|3167.79|3165.64|3165.04|1416
1594103700000|2020-07-07 06:35:00|3167.64|3167.04|3168.64|3168.04|3169.14|3168.54|3167.64|3167.04|962
1594104000000|2020-07-07 06:40:00|3168.51|3167.91|3169.14|3168.54|3169.39|3168.79|3167.89|3167.29|734
1594104300000|2020-07-07 06:45:00|3168.89|3168.29|3168.64|3168.04|3170.14|3169.54|3167.89|3167.29|1513
1594104600000|2020-07-07 06:50:00|3168.89|3168.29|3168.89|3168.29|3169.39|3168.79|3168.39|3167.79|532
1594104900000|2020-07-07 06:55:00|3168.64|3168.04|3167.89|3167.29|3168.89|3168.29|3167.64|3167.04|878
1594105200000|2020-07-07 07:00:00|3168.14|3167.54|3165.64|3165.04|3169.76|3169.16|3164.89|3164.29|3466
1594105500000|2020-07-07 07:05:00|3165.39|3164.79|3163.89|3163.29|3165.39|3164.79|3162.64|3162.04|3172
1594105800000|2020-07-07 07:10:00|3163.64|3163.04|3162.39|3161.79|3163.89|3163.29|3160.64|3160.04|3540
1594106100000|2020-07-07 07:15:00|3162.14|3161.54|3162.89|3162.29|3164.14|3163.54|3161.14|3160.54|2094
1594106400000|2020-07-07 07:20:00|3162.64|3162.04|3158.64|3158.04|3163.39|3162.79|3157.64|3157.04|4254
1594106700000|2020-07-07 07:25:00|3158.39|3157.79|3157.64|3157.04|3158.39|3157.79|3155.14|3154.54|5303
1594107000000|2020-07-07 07:30:00|3157.89|3157.29|3159.14|3158.54|3159.39|3158.79|3155.39|3154.79|2520
1594107300000|2020-07-07 07:35:00|3159.39|3158.79|3160.14|3159.54|3160.39|3159.79|3158.64|3158.04|2830
1594107600000|2020-07-07 07:40:00|3160.39|3159.79|3159.39|3158.79|3160.64|3160.04|3158.64|3158.04|1618
1594107900000|2020-07-07 07:45:00|3159.14|3158.54|3160.14|3159.54|3160.64|3160.04|3158.39|3157.79|1273
1594108200000|2020-07-07 07:50:00|3160.39|3159.79|3159.64|3159.04|3161.14|3160.54|3159.64|3159.04|1531
1594108500000|2020-07-07 07:55:00|3159.39|3158.79|3162.14|3161.54|3162.64|3162.04|3159.39|3158.79|1702
1594108800000|2020-07-07 08:00:00|3161.89|3161.29|3162.39|3161.79|3163.64|3163.04|3161.64|3161.04|1759
1594109100000|2020-07-07 08:05:00|3162.14|3161.54|3161.89|3161.29|3162.14|3161.54|3160.14|3159.54|2087
1594109400000|2020-07-07 08:10:00|3162.01|3161.41|3164.89|3164.29|3167.64|3167.04|3161.64|3161.04|3486
1594109700000|2020-07-07 08:15:00|3164.64|3164.04|3162.39|3161.79|3164.89|3164.29|3162.14|3161.54|1676
1594110000000|2020-07-07 08:20:00|3162.64|3162.04|3162.64|3162.04|3163.39|3162.79|3161.89|3161.29|1398
1594110300000|2020-07-07 08:25:00|3162.39|3161.79|3154.64|3154.04|3162.39|3161.79|3154.39|3153.79|4218
1594110600000|2020-07-07 08:30:00|3154.89|3154.29|3157.89|3157.29|3159.14|3158.54|3154.64|3154.04|3108
1594110900000|2020-07-07 08:35:00|3157.64|3157.04|3158.64|3158.04|3159.14|3158.54|3156.64|3156.04|1812
1594111200000|2020-07-07 08:40:00|3158.89|3158.29|3157.64|3157.04|3159.14|3158.54|3156.89|3156.29|1561
1594111500000|2020-07-07 08:45:00|3157.39|3156.79|3158.89|3158.29|3159.89|3159.29|3157.39|3156.79|1405
1594111800000|2020-07-07 08:50:00|3159.14|3158.54|3158.64|3158.04|3159.14|3158.54|3157.14|3156.54|1612
1594112100000|2020-07-07 08:55:00|3158.89|3158.29|3156.89|3156.29|3158.89|3158.29|3154.89|3154.29|2297
1594112400000|2020-07-07 09:00:00|3156.64|3156.04|3152.89|3152.29|3157.51|3156.91|3152.14|3151.54|3506
1594112700000|2020-07-07 09:05:00|3153.14|3152.54|3153.76|3153.16|3154.64|3154.04|3151.89|3151.29|2317
1594113000000|2020-07-07 09:10:00|3153.89|3153.29|3153.89|3153.29|3153.89|3153.29|3152.39|3151.79|1441
1594113300000|2020-07-07 09:15:00|3153.64|3153.04|3153.64|3153.04|3154.89|3154.29|3153.14|3152.54|1673
1594113600000|2020-07-07 09:20:00|3153.76|3153.16|3152.64|3152.04|3153.76|3153.16|3151.64|3151.04|2455
1594113900000|2020-07-07 09:25:00|3152.39|3151.79|3152.89|3152.29|3153.64|3153.04|3150.64|3150.04|2402
1594114200000|2020-07-07 09:30:00|3153.14|3152.54|3153.64|3153.04|3154.64|3154.04|3153.01|3152.41|2680
1594114500000|2020-07-07 09:35:00|3153.39|3152.79|3154.39|3153.79|3155.39|3154.79|3153.14|3152.54|2033
1594114800000|2020-07-07 09:40:00|3154.26|3153.66|3153.64|3153.04|3155.39|3154.79|3153.64|3153.04|1472
1594115100000|2020-07-07 09:45:00|3153.39|3152.79|3152.14|3151.54|3153.64|3153.04|3152.14|3151.54|1362
1594115400000|2020-07-07 09:50:00|3151.89|3151.29|3152.76|3152.16|3153.64|3153.04|3150.39|3149.79|1498
1594115700000|2020-07-07 09:55:00|3152.64|3152.04|3153.89|3153.29|3154.14|3153.54|3152.39|3151.79|1182
1594116000000|2020-07-07 10:00:00|3153.76|3153.16|3153.76|3153.16|3154.64|3154.04|3151.89|3151.29|1357
1594116300000|2020-07-07 10:05:00|3153.64|3153.04|3153.89|3153.29|3155.14|3154.54|3152.89|3152.29|1950
1594116600000|2020-07-07 10:10:00|3153.14|3152.54|3153.64|3153.04|3153.89|3153.29|3151.51|3150.91|2213
1594116900000|2020-07-07 10:15:00|3153.51|3152.91|3154.14|3153.54|3154.39|3153.79|3148.51|3147.91|4835
1594117200000|2020-07-07 10:20:00|3154.39|3153.79|3153.89|3153.29|3155.14|3154.54|3152.39|3151.79|2112
1594117500000|2020-07-07 10:25:00|3154.14|3153.54|3154.39|3153.79|3154.64|3154.04|3153.14|3152.54|1658
1594117800000|2020-07-07 10:30:00|3154.64|3154.04|3155.14|3154.54|3155.39|3154.79|3153.14|3152.54|2409
1594118100000|2020-07-07 10:35:00|3154.89|3154.29|3156.89|3156.29|3159.64|3159.04|3154.14|3153.54|5537
1594118400000|2020-07-07 10:40:00|3157.01|3156.41|3156.14|3155.54|3157.14|3156.54|3155.64|3155.04|1716
1594118700000|2020-07-07 10:45:00|3156.26|3155.66|3154.14|3153.54|3156.39|3155.79|3153.64|3153.04|1575
1594119000000|2020-07-07 10:50:00|3153.89|3153.29|3154.39|3153.79|3154.64|3154.04|3152.89|3152.29|1631
1594119300000|2020-07-07 10:55:00|3154.64|3154.04|3154.14|3153.54|3154.64|3154.04|3152.89|3152.29|1245
1594119600000|2020-07-07 11:00:00|3154.39|3153.79|3154.64|3154.04|3155.14|3154.54|3154.14|3153.54|2002
1594119900000|2020-07-07 11:05:00|3154.14|3153.54|3153.64|3153.04|3154.14|3153.54|3152.14|3151.54|1532
1594120200000|2020-07-07 11:10:00|3153.89|3153.29|3154.89|3154.29|3155.76|3155.16|3153.39|3152.79|1354
1594120500000|2020-07-07 11:15:00|3155.14|3154.54|3158.14|3157.54|3158.39|3157.79|3155.14|3154.54|2357
1594120800000|2020-07-07 11:20:00|3158.26|3157.66|3156.89|3156.29|3158.26|3157.66|3156.76|3156.16|1134
1594121100000|2020-07-07 11:25:00|3157.01|3156.41|3158.14|3157.54|3158.14|3157.54|3156.39|3155.79|1426
1594121400000|2020-07-07 11:30:00|3158.01|3157.41|3156.89|3156.29|3159.39|3158.79|3156.89|3156.29|2138
1594121700000|2020-07-07 11:35:00|3157.14|3156.54|3157.89|3157.29|3158.64|3158.04|3157.14|3156.54|1031
1594122000000|2020-07-07 11:40:00|3157.76|3157.16|3161.64|3161.04|3161.89|3161.29|3157.64|3157.04|3201
1594122300000|2020-07-07 11:45:00|3161.89|3161.29|3162.89|3162.29|3163.64|3163.04|3160.89|3160.29|3537
1594122600000|2020-07-07 11:50:00|3163.01|3162.41|3160.89|3160.29|3163.39|3162.79|3160.64|3160.04|2058
1594122900000|2020-07-07 11:55:00|3161.14|3160.54|3161.51|3160.91|3162.14|3161.54|3160.64|3160.04|1636
1594123200000|2020-07-07 12:00:00|3161.39|3160.79|3162.89|3162.29|3163.14|3162.54|3161.14|3160.54|2491
1594123500000|2020-07-07 12:05:00|3163.14|3162.54|3161.64|3161.04|3163.39|3162.79|3161.14|3160.54|2460
1594123800000|2020-07-07 12:10:00|3161.51|3160.91|3161.14|3160.54|3162.14|3161.54|3160.64|3160.04|2615
1594124100000|2020-07-07 12:15:00|3161.39|3160.79|3159.39|3158.79|3161.39|3160.79|3159.39|3158.79|2837
1594124400000|2020-07-07 12:20:00|3159.64|3159.04|3159.64|3159.04|3160.39|3159.79|3158.89|3158.29|2728
1594124700000|2020-07-07 12:25:00|3159.51|3158.91|3159.14|3158.54|3160.39|3159.79|3158.39|3157.79|1460
1594125000000|2020-07-07 12:30:00|3159.39|3158.79|3157.39|3156.79|3159.39|3158.79|3156.14|3155.54|2425
1594125300000|2020-07-07 12:35:00|3157.14|3156.54|3157.14|3156.54|3158.14|3157.54|3156.89|3156.29|1358
1594125600000|2020-07-07 12:40:00|3157.39|3156.79|3158.64|3158.04|3159.14|3158.54|3157.14|3156.54|1633
1594125900000|2020-07-07 12:45:00|3158.39|3157.79|3161.39|3160.79|3161.39|3160.79|3158.14|3157.54|1950
1594126200000|2020-07-07 12:50:00|3161.14|3160.54|3160.89|3160.29|3161.39|3160.79|3160.39|3159.79|2198
1594126500000|2020-07-07 12:55:00|3160.64|3160.04|3162.14|3161.54|3162.64|3162.04|3159.64|3159.04|2488
1594126800000|2020-07-07 13:00:00|3161.89|3161.29|3161.64|3161.04|3162.89|3162.29|3161.39|3160.79|2111
1594127100000|2020-07-07 13:05:00|3161.89|3161.29|3162.39|3161.79|3163.14|3162.54|3161.89|3161.29|1241
1594127400000|2020-07-07 13:10:00|3162.14|3161.54|3162.64|3162.04|3162.89|3162.29|3161.64|3161.04|1554
1594127700000|2020-07-07 13:15:00|3162.89|3162.29|3161.14|3160.54|3162.89|3162.29|3161.14|3160.54|1659
1594128000000|2020-07-07 13:20:00|3160.89|3160.29|3163.14|3162.54|3163.89|3163.29|3160.64|3160.04|3077
1594128300000|2020-07-07 13:25:00|3162.89|3162.29|3162.89|3162.29|3163.39|3162.79|3162.14|3161.54|3140
1594128600000|2020-07-07 13:30:00|3162.79|3162.39|3165.79|3165.39|3166.29|3165.89|3158.29|3157.89|38496
1594128900000|2020-07-07 13:35:00|3165.54|3165.14|3160.04|3159.64|3166.04|3165.64|3159.54|3159.14|23794
1594129200000|2020-07-07 13:40:00|3160.29|3159.89|3166.04|3165.64|3166.29|3165.89|3159.79|3159.39|25605
1594129500000|2020-07-07 13:45:00|3165.79|3165.39|3169.29|3168.89|3171.29|3170.89|3165.29|3164.89|23572
1594129800000|2020-07-07 13:50:00|3169.04|3168.64|3167.04|3166.64|3169.54|3169.14|3166.54|3166.14|16398
1594130100000|2020-07-07 13:55:00|3166.79|3166.39|3169.04|3168.64|3169.79|3169.39|3166.79|3166.39|13236
1594130400000|2020-07-07 14:00:00|3168.79|3168.39|3174.04|3173.64|3174.29|3173.89|3167.29|3166.89|24790
1594130700000|2020-07-07 14:05:00|3174.29|3173.89|3173.54|3173.14|3174.79|3174.39|3172.29|3171.89|15075
1594131000000|2020-07-07 14:10:00|3173.79|3173.39|3178.04|3177.64|3178.54|3178.14|3173.04|3172.64|18497
1594131300000|2020-07-07 14:15:00|3177.79|3177.39|3177.54|3177.14|3179.29|3178.89|3176.54|3176.14|14315
1594131600000|2020-07-07 14:20:00|3177.79|3177.39|3177.79|3177.39|3178.29|3177.89|3175.54|3175.14|13705
1594131900000|2020-07-07 14:25:00|3178.04|3177.64|3176.54|3176.14|3178.29|3177.89|3174.54|3174.14|14164
1594132200000|2020-07-07 14:30:00|3176.79|3176.39|3172.79|3172.39|3177.79|3177.39|3172.29|3171.89|11454
1594132500000|2020-07-07 14:35:00|3172.54|3172.14|3172.79|3172.39|3175.04|3174.64|3172.54|3172.14|11234
1594132800000|2020-07-07 14:40:00|3172.54|3172.14|3171.79|3171.39|3173.54|3173.14|3171.79|3171.39|11450
1594133100000|2020-07-07 14:45:00|3171.54|3171.14|3172.29|3171.89|3172.29|3171.89|3169.29|3168.89|13727
1594133400000|2020-07-07 14:50:00|3172.54|3172.14|3177.79|3177.39|3177.79|3177.39|3172.54|3172.14|17537
1594133700000|2020-07-07 14:55:00|3177.66|3177.26|3177.29|3176.89|3178.29|3177.89|3176.79|3176.39|7710
1594134000000|2020-07-07 15:00:00|3177.54|3177.14|3177.29|3176.89|3178.04|3177.64|3176.29|3175.89|10374
1594134300000|2020-07-07 15:05:00|3177.54|3177.14|3178.29|3177.89|3178.54|3178.14|3176.79|3176.39|10812
1594134600000|2020-07-07 15:10:00|3178.04|3177.64|3179.79|3179.39|3181.54|3181.14|3178.04|3177.64|17246
1594134900000|2020-07-07 15:15:00|3180.04|3179.64|3183.15|3182.75|3183.4|3183|3180.04|3179.64|9378
1594135200000|2020-07-07 15:20:00|3182.9|3182.5|3184.4|3184|3184.65|3184.25|3182.65|3182.25|10823
1594135500000|2020-07-07 15:25:00|3184.65|3184.25|3182.15|3181.75|3184.65|3184.25|3182.15|3181.75|10844
1594135800000|2020-07-07 15:30:00|3182.4|3182|3177.9|3177.5|3183.15|3182.75|3177.4|3177|13706
1594136100000|2020-07-07 15:35:00|3178.15|3177.75|3177.4|3177|3179.65|3179.25|3176.9|3176.5|9975
1594136400000|2020-07-07 15:40:00|3177.65|3177.25|3177.9|3177.5|3178.65|3178.25|3177.4|3177|5328
1594136700000|2020-07-07 15:45:00|3177.65|3177.25|3180.4|3180|3180.4|3180|3176.9|3176.5|6597
1594137000000|2020-07-07 15:50:00|3180.15|3179.75|3179.9|3179.5|3181.65|3181.25|3179.15|3178.75|7260
1594137300000|2020-07-07 15:55:00|3180.15|3179.75|3176.9|3176.5|3180.4|3180|3175.4|3175|13169
1594137600000|2020-07-07 16:00:00|3177.15|3176.75|3175.65|3175.25|3179.4|3179|3175.4|3175|7784
1594137900000|2020-07-07 16:05:00|3175.9|3175.5|3174.65|3174.25|3177.15|3176.75|3174.15|3173.75|7939
1594138200000|2020-07-07 16:10:00|3174.4|3174|3172.9|3172.5|3174.9|3174.5|3172.9|3172.5|7328
1594138500000|2020-07-07 16:15:00|3173.15|3172.75|3173.65|3173.25|3174.15|3173.75|3172.65|3172.25|6913
1594138800000|2020-07-07 16:20:00|3173.9|3173.5|3172.15|3171.75|3174.9|3174.5|3172.15|3171.75|6821
1594139100000|2020-07-07 16:25:00|3171.9|3171.5|3173.15|3172.75|3173.65|3173.25|3170.9|3170.5|6486
1594139400000|2020-07-07 16:30:00|3172.9|3172.5|3173.4|3173|3174.15|3173.75|3171.65|3171.25|5098
1594139700000|2020-07-07 16:35:00|3173.15|3172.75|3171.15|3170.75|3173.65|3173.25|3170.9|3170.5|4940
1594140000000|2020-07-07 16:40:00|3171.01|3170.61|3169.51|3169.11|3172.01|3171.61|3168.51|3168.11|10261
1594140300000|2020-07-07 16:45:00|3169.26|3168.86|3172.01|3171.61|3172.01|3171.61|3169.26|3168.86|7073
1594140600000|2020-07-07 16:50:00|3171.76|3171.36|3170.51|3170.11|3172.26|3171.86|3170.26|3169.86|5182
1594140900000|2020-07-07 16:55:00|3170.76|3170.36|3173.01|3172.61|3173.01|3172.61|3170.26|3169.86|6022
1594141200000|2020-07-07 17:00:00|3172.76|3172.36|3172.51|3172.11|3174.76|3174.36|3172.26|3171.86|6997
1594141500000|2020-07-07 17:05:00|3172.76|3172.36|3168.51|3168.11|3173.01|3172.61|3166.51|3166.11|15896
1594141800000|2020-07-07 17:10:00|3168.76|3168.36|3169.01|3168.61|3169.26|3168.86|3167.51|3167.11|6402
1594142100000|2020-07-07 17:15:00|3169.26|3168.86|3170.26|3169.86|3171.01|3170.61|3168.51|3168.11|5240
1594142400000|2020-07-07 17:20:00|3170.01|3169.61|3170.76|3170.36|3171.26|3170.86|3169.26|3168.86|5520
1594142700000|2020-07-07 17:25:00|3171.01|3170.61|3171.76|3171.36|3172.51|3172.11|3168.01|3167.61|12709
1594143000000|2020-07-07 17:30:00|3171.51|3171.11|3171.76|3171.36|3172.26|3171.86|3169.51|3169.11|7295
1594143300000|2020-07-07 17:35:00|3172.01|3171.61|3171.51|3171.11|3173.01|3172.61|3171.26|3170.86|4764
1594143600000|2020-07-07 17:40:00|3171.26|3170.86|3173.26|3172.86|3173.76|3173.36|3170.01|3169.61|7631
1594143900000|2020-07-07 17:45:00|3173.01|3172.61|3172.26|3171.86|3173.51|3173.11|3171.76|3171.36|2897
1594144200000|2020-07-07 17:50:00|3172.51|3172.11|3170.01|3169.61|3173.51|3173.11|3169.26|3168.86|5700
1594144500000|2020-07-07 17:55:00|3170.26|3169.86|3171.26|3170.86|3172.01|3171.61|3170.01|3169.61|5579
1594144800000|2020-07-07 18:00:00|3171.51|3171.11|3168.26|3167.86|3172.26|3171.86|3168.26|3167.86|10993
1594145100000|2020-07-07 18:05:00|3168.51|3168.11|3169.51|3169.11|3171.01|3170.61|3167.76|3167.36|6823
1594145400000|2020-07-07 18:10:00|3169.26|3168.86|3170.51|3170.11|3171.26|3170.86|3169.26|3168.86|3892
1594145700000|2020-07-07 18:15:00|3170.76|3170.36|3168.01|3167.61|3171.01|3170.61|3167.76|3167.36|5830
1594146000000|2020-07-07 18:20:00|3168.26|3167.86|3167.26|3166.86|3169.01|3168.61|3166.76|3166.36|5659
1594146300000|2020-07-07 18:25:00|3167.01|3166.61|3166.01|3165.61|3168.01|3167.61|3165.51|3165.11|8925
1594146600000|2020-07-07 18:30:00|3165.76|3165.36|3163.26|3162.86|3165.76|3165.36|3161.51|3161.11|15047
1594146900000|2020-07-07 18:35:00|3163.01|3162.61|3161.01|3160.61|3163.26|3162.86|3160.26|3159.86|11780
1594147200000|2020-07-07 18:40:00|3160.76|3160.36|3163.51|3163.11|3164.01|3163.61|3160.76|3160.36|9062
1594147500000|2020-07-07 18:45:00|3163.26|3162.86|3161.76|3161.36|3163.76|3163.36|3161.26|3160.86|7682
1594147800000|2020-07-07 18:50:00|3161.63|3161.23|3160.01|3159.61|3163.26|3162.86|3159.76|3159.36|13251
1594148100000|2020-07-07 18:55:00|3159.76|3159.36|3164.01|3163.61|3164.51|3164.11|3159.76|3159.36|10209
1594148400000|2020-07-07 19:00:00|3164.26|3163.86|3158.76|3158.36|3164.26|3163.86|3158.26|3157.86|17244
1594148700000|2020-07-07 19:05:00|3158.51|3158.11|3158.01|3157.61|3162.51|3162.11|3157.51|3157.11|17157
1594149000000|2020-07-07 19:10:00|3158.26|3157.86|3157.01|3156.61|3159.76|3159.36|3156.76|3156.36|10555
1594149300000|2020-07-07 19:15:00|3156.76|3156.36|3158.76|3158.36|3160.76|3160.36|3156.01|3155.61|16196
1594149600000|2020-07-07 19:20:00|3158.94|3158.54|3161.44|3161.04|3161.94|3161.54|3157.19|3156.79|13403
1594149900000|2020-07-07 19:25:00|3161.19|3160.79|3159.19|3158.79|3162.19|3161.79|3158.19|3157.79|10308
1594150200000|2020-07-07 19:30:00|3159.44|3159.04|3159.69|3159.29|3160.44|3160.04|3156.69|3156.29|15410
1594150500000|2020-07-07 19:35:00|3159.44|3159.04|3156.94|3156.54|3159.94|3159.54|3155.69|3155.29|11165
1594150800000|2020-07-07 19:40:00|3156.69|3156.29|3154.69|3154.29|3157.69|3157.29|3153.44|3153.04|15553
1594151100000|2020-07-07 19:45:00|3154.44|3154.04|3149.94|3149.54|3154.44|3154.04|3149.81|3149.41|15778
1594151400000|2020-07-07 19:50:00|3151.44|3151.04|3144.69|3144.29|3151.44|3151.04|3143.94|3143.54|37447
1594151700000|2020-07-07 19:55:00|3144.44|3144.04|3147.19|3146.79|3148.94|3148.54|3143.19|3142.79|64386
1594152000000|2020-07-07 20:00:00|3147.15|3146.75|3146.5|3145.9|3149.25|3148.65|3145.75|3145.15|22599
1594152300000|2020-07-07 20:05:00|3146.75|3146.15|3148.5|3147.9|3149|3148.4|3145.75|3145.15|9831
1594152600000|2020-07-07 20:10:00|3148.75|3148.15|3147.21|3145.71|3149.75|3149.15|3146.25|3145.65|10697
1594152900000|2020-07-07 20:15:00|3147.18|3145.68|3147.58|3146.08|3147.8|3146.3|3147.18|3145.68|17
1594153200000|2020-07-07 20:20:00|3147.61|3146.11|3147.07|3145.57|3147.8|3146.3|3147.07|3145.57|0
1594153500000|2020-07-07 20:25:00|3147.36|3145.86|3146.93|3145.43|3147.36|3145.86|3146.64|3145.14|0
1594153800000|2020-07-07 20:30:00|3146.12|3145.52|3145.87|3145.27|3146.37|3145.77|3144.87|3144.27|3125
1594154100000|2020-07-07 20:35:00|3146.12|3145.52|3146.62|3146.02|3146.87|3146.27|3145.62|3145.02|1317
1594154400000|2020-07-07 20:40:00|3146.37|3145.77|3146.62|3146.02|3146.87|3146.27|3145.12|3144.52|1353
1594154700000|2020-07-07 20:45:00|3146.12|3145.52|3146.62|3146.02|3146.62|3146.02|3145.12|3144.52|984
1594155000000|2020-07-07 20:50:00|3146.37|3145.77|3147.12|3146.52|3147.37|3146.77|3145.87|3145.27|1133
1594155300000|2020-07-07 20:55:00|3146.87|3146.27|3146.61|3145.11|3147.62|3147.02|3145.87|3145.08|1704
1594155600000|2020-07-07 21:00:00|3146.72|3145.22|3146.35|3144.85|3147.01|3145.51|3146.35|3144.85|0
1594155900000|2020-07-07 21:05:00|3146.39|3144.89|3146.68|3145.18|3146.79|3145.29|3146.39|3144.89|0
1594156200000|2020-07-07 21:10:00|3146.72|3145.22|3146.35|3144.85|3146.75|3145.25|3146.24|3144.74|0
1594156500000|2020-07-07 21:15:00|3146.31|3144.81|3146.68|3145.18|3146.75|3145.25|3146.31|3144.81|0
1594156800000|2020-07-07 21:20:00|3146.75|3145.25|3146.86|3145.36|3146.9|3145.4|3146.75|3145.25|0
1594157100000|2020-07-07 21:25:00|3146.75|3145.25|3146.28|3144.78|3147.08|3145.58|3146.28|3144.78|0
1594157400000|2020-07-07 21:30:00|3146.17|3144.67|3146.46|3144.96|3146.64|3145.14|3146.17|3144.67|0
1594157700000|2020-07-07 21:35:00|3146.42|3144.92|3146.46|3144.96|3146.72|3145.22|3146.42|3144.92|0
1594158000000|2020-07-07 21:40:00|3146.31|3144.81|3146.1|3144.6|3146.39|3144.89|3145.8|3144.3|0
1594158300000|2020-07-07 21:45:00|3146.24|3144.74|3146.46|3144.96|3146.68|3145.18|3146.24|3144.74|0
1594158600000|2020-07-07 21:50:00|3146.53|3145.03|3146.72|3145.22|3146.97|3145.47|3146.31|3144.81|0
1594158900000|2020-07-07 21:55:00|3146.97|3145.47|3146.68|3145.18|3147.33|3145.83|3146.64|3145.14|0
1594159200000|2020-07-07 22:00:00|3145.87|3145.27|3148.25|3147.65|3148.25|3147.65|3145.25|3144.65|2206
1594159500000|2020-07-07 22:05:00|3148.5|3147.9|3148.5|3147.9|3149.25|3148.65|3147.75|3147.15|665
1594159800000|2020-07-07 22:10:00|3148.62|3148.02|3149.25|3148.65|3150|3149.4|3148.62|3148.02|765
1594160100000|2020-07-07 22:15:00|3149.5|3148.9|3149.75|3149.15|3150.75|3150.15|3149.5|3148.9|959
1594160400000|2020-07-07 22:20:00|3149.5|3148.9|3148.75|3148.15|3150|3149.4|3148.5|3147.9|511
1594160700000|2020-07-07 22:25:00|3149|3148.4|3148.62|3148.02|3150|3149.4|3147.5|3146.9|790
1594161000000|2020-07-07 22:30:00|3148.5|3147.9|3147.25|3146.65|3150|3149.4|3146.5|3145.9|994
1594161300000|2020-07-07 22:35:00|3147.5|3146.9|3147|3146.4|3147.75|3147.15|3145.75|3145.15|941
1594161600000|2020-07-07 22:40:00|3147.25|3146.65|3148.25|3147.65|3148.25|3147.65|3146.75|3146.15|360
1594161900000|2020-07-07 22:45:00|3148|3147.4|3148|3147.4|3148.5|3147.9|3147|3146.4|581
1594162200000|2020-07-07 22:50:00|3147.75|3147.15|3147.5|3146.9|3148.5|3147.9|3147.25|3146.65|324
1594162500000|2020-07-07 22:55:00|3147.25|3146.65|3146.75|3146.15|3147.25|3146.65|3146.5|3145.9|449
1594162800000|2020-07-07 23:00:00|3146.87|3146.27|3149|3148.4|3149.25|3148.65|3146.75|3146.15|684
1594163100000|2020-07-07 23:05:00|3148.87|3148.27|3149.5|3148.9|3149.5|3148.9|3148.37|3147.77|462
1594163400000|2020-07-07 23:10:00|3149.62|3149.02|3149.75|3149.15|3150|3149.4|3149|3148.4|496
1594163700000|2020-07-07 23:15:00|3149.87|3149.27|3150|3149.4|3151.25|3150.65|3149.75|3149.15|802
1594164000000|2020-07-07 23:20:00|3150.12|3149.52|3150.75|3150.15|3151.25|3150.65|3150.12|3149.52|300
1594164300000|2020-07-07 23:25:00|3150.5|3149.9|3150.25|3149.65|3150.75|3150.15|3150|3149.4|466
1594164600000|2020-07-07 23:30:00|3150|3149.4|3150|3149.4|3150.5|3149.9|3149.25|3148.65|267
1594164900000|2020-07-07 23:35:00|3150.25|3149.65|3150|3149.4|3150.5|3149.9|3149.75|3149.15|330
1594165200000|2020-07-07 23:40:00|3149.87|3149.27|3151.5|3150.9|3151.62|3151.02|3149.5|3148.9|695
1594165500000|2020-07-07 23:45:00|3151.37|3150.77|3151.75|3151.15|3152.25|3151.65|3151.12|3150.52|653
1594165800000|2020-07-07 23:50:00|3151.5|3150.9|3151.75|3151.15|3152.25|3151.65|3151.5|3150.9|454
1594166100000|2020-07-07 23:55:00|3152|3151.4|3151|3150.4|3152.25|3151.65|3150.5|3149.9|820
1594166400000|2020-07-08 00:00:00|3150.75|3150.15|3150.25|3149.65|3150.75|3150.15|3146|3145.4|3164
1594166700000|2020-07-08 00:05:00|3150.5|3149.9|3152.25|3151.65|3153|3152.4|3150.5|3149.9|1990
1594167000000|2020-07-08 00:10:00|3152.37|3151.77|3153|3152.4|3153.12|3152.52|3152.12|3151.52|965
1594167300000|2020-07-08 00:15:00|3153.25|3152.65|3155.5|3154.9|3155.75|3155.15|3153|3152.4|2025
1594167600000|2020-07-08 00:20:00|3155|3154.4|3154.75|3154.15|3155.75|3155.15|3154.75|3154.15|1045
1594167900000|2020-07-08 00:25:00|3155.25|3154.65|3156|3155.4|3156.25|3155.65|3154.5|3153.9|915
1594168200000|2020-07-08 00:30:00|3156.25|3155.65|3154|3153.4|3156.25|3155.65|3153.75|3153.15|1037
1594168500000|2020-07-08 00:35:00|3153.87|3153.27|3153|3152.4|3154.75|3154.15|3152|3151.4|1230
1594168800000|2020-07-08 00:40:00|3152.75|3152.15|3153.5|3152.9|3154|3153.4|3152.25|3151.65|878
1594169100000|2020-07-08 00:45:00|3153.75|3153.15|3152.5|3151.9|3153.75|3153.15|3152|3151.4|935
1594169400000|2020-07-08 00:50:00|3152.37|3151.77|3151.25|3150.65|3153.25|3152.65|3150.5|3149.9|1100
1594169700000|2020-07-08 00:55:00|3151.12|3150.52|3153.5|3152.9|3153.5|3152.9|3151.12|3150.52|818
1594170000000|2020-07-08 01:00:00|3153.75|3153.15|3154.5|3153.9|3155|3154.4|3152.75|3152.15|1401
1594170300000|2020-07-08 01:05:00|3154.75|3154.15|3155.5|3154.9|3156|3155.4|3154|3153.4|1239
1594170600000|2020-07-08 01:10:00|3155.75|3155.15|3157|3156.4|3157.25|3156.65|3155|3154.4|1406
1594170900000|2020-07-08 01:15:00|3157.25|3156.65|3156.37|3155.77|3157.5|3156.9|3156.25|3155.65|1061
1594171200000|2020-07-08 01:20:00|3156.25|3155.65|3154|3153.4|3156.75|3156.15|3154|3153.4|1272
1594171500000|2020-07-08 01:25:00|3154.25|3153.65|3155.25|3154.65|3156.25|3155.65|3154.25|3153.65|950
1594171800000|2020-07-08 01:30:00|3155.5|3154.9|3159.25|3158.65|3160|3159.4|3154.75|3154.15|2956
1594172100000|2020-07-08 01:35:00|3159|3158.4|3158.62|3158.02|3159.75|3159.15|3158.62|3158.02|1077
1594172400000|2020-07-08 01:40:00|3158.75|3158.15|3158.37|3157.77|3159.25|3158.65|3158.25|3157.65|1000
1594172700000|2020-07-08 01:45:00|3158.25|3157.65|3157.37|3156.77|3159|3158.4|3157.25|3156.65|1273
1594173000000|2020-07-08 01:50:00|3157.25|3156.65|3158.5|3157.9|3159|3158.4|3157.25|3156.65|817
1594173300000|2020-07-08 01:55:00|3158.25|3157.65|3151.75|3151.15|3158.5|3157.9|3151.75|3151.15|2546
1594173600000|2020-07-08 02:00:00|3151.87|3151.27|3151.25|3150.65|3152.5|3151.9|3148.25|3147.65|3111
1594173900000|2020-07-08 02:05:00|3151|3150.4|3152.25|3151.65|3153|3152.4|3150.25|3149.65|1343
1594174200000|2020-07-08 02:10:00|3152|3151.4|3152.62|3152.02|3153.5|3152.9|3152|3151.4|824
1594174500000|2020-07-08 02:15:00|3152.75|3152.15|3151|3150.4|3152.75|3152.15|3150.5|3149.9|1051
1594174800000|2020-07-08 02:20:00|3150.87|3150.27|3151|3150.4|3152.25|3151.65|3150.5|3149.9|690
1594175100000|2020-07-08 02:25:00|3150.75|3150.15|3151.25|3150.65|3151.75|3151.15|3150.25|3149.65|779
1594175400000|2020-07-08 02:30:00|3151|3150.4|3151.75|3151.15|3153.25|3152.65|3150.25|3149.65|792
1594175700000|2020-07-08 02:35:00|3151.5|3150.9|3154|3153.4|3154.25|3153.65|3151.5|3150.9|778
1594176000000|2020-07-08 02:40:00|3153.75|3153.15|3154.5|3153.9|3154.75|3154.15|3153.5|3152.9|742
1594176300000|2020-07-08 02:45:00|3154.75|3154.15|3155.5|3154.9|3155.75|3155.15|3154.25|3153.65|891
1594176600000|2020-07-08 02:50:00|3155.62|3155.02|3155|3154.4|3155.75|3155.15|3154.75|3154.15|457
1594176900000|2020-07-08 02:55:00|3155.12|3154.52|3155.5|3154.9|3155.75|3155.15|3154|3153.4|552
1594177200000|2020-07-08 03:00:00|3155.62|3155.02|3155.5|3154.9|3155.62|3155.02|3154.5|3153.9|486
1594177500000|2020-07-08 03:05:00|3155.62|3155.02|3156|3155.4|3156|3155.4|3154.75|3154.15|422
1594177800000|2020-07-08 03:10:00|3156.25|3155.65|3156.5|3155.9|3158|3157.4|3156|3155.4|1294
1594178100000|2020-07-08 03:15:00|3156.62|3156.02|3154.5|3153.9|3156.75|3156.15|3154.25|3153.65|913
1594178400000|2020-07-08 03:20:00|3154.75|3154.15|3155|3154.4|3155.25|3154.65|3154|3153.4|498
1594178700000|2020-07-08 03:25:00|3154.87|3154.27|3154|3153.4|3154.87|3154.27|3153.75|3153.15|539
1594179000000|2020-07-08 03:30:00|3154.12|3153.52|3153.5|3152.9|3155.5|3154.9|3153.25|3152.65|631
1594179300000|2020-07-08 03:35:00|3153.75|3153.15|3153.25|3152.65|3154|3153.4|3153|3152.4|424
1594179600000|2020-07-08 03:40:00|3153|3152.4|3155|3154.4|3155|3154.4|3153|3152.4|465
1594179900000|2020-07-08 03:45:00|3154.75|3154.15|3152.75|3152.15|3155|3154.4|3152.5|3151.9|444
1594180200000|2020-07-08 03:50:00|3152.62|3152.02|3153|3152.4|3153.75|3153.15|3152.5|3151.9|391
1594180500000|2020-07-08 03:55:00|3153.25|3152.65|3153|3152.4|3153.75|3153.15|3152.75|3152.15|289
1594180800000|2020-07-08 04:00:00|3152.87|3152.27|3152|3151.4|3153.5|3152.9|3152|3151.4|423
1594181100000|2020-07-08 04:05:00|3151.87|3151.27|3150|3149.4|3152.25|3151.65|3150|3149.4|751
1594181400000|2020-07-08 04:10:00|3149.75|3149.15|3149.5|3148.9|3150.25|3149.65|3148.5|3147.9|1097
1594181700000|2020-07-08 04:15:00|3149.25|3148.65|3149.25|3148.65|3149.62|3149.02|3148.75|3148.15|436
1594182000000|2020-07-08 04:20:00|3149.5|3148.9|3148.87|3148.27|3150|3149.4|3148.75|3148.15|414
1594182300000|2020-07-08 04:25:00|3149|3148.4|3148.5|3147.9|3149.5|3148.9|3148|3147.4|588
1594182600000|2020-07-08 04:30:00|3148.37|3147.77|3146.25|3145.65|3148.37|3147.77|3145.75|3145.15|1455
1594182900000|2020-07-08 04:35:00|3146|3145.4|3143.25|3142.65|3146.25|3145.65|3142.25|3141.65|2633
1594183200000|2020-07-08 04:40:00|3143|3142.4|3144.25|3143.65|3144.25|3143.65|3142.25|3141.65|1130
1594183500000|2020-07-08 04:45:00|3144.12|3143.52|3144.87|3144.27|3145.25|3144.65|3143.75|3143.15|770
1594183800000|2020-07-08 04:50:00|3144.75|3144.15|3144.25|3143.65|3145|3144.4|3143.5|3142.9|492
1594184100000|2020-07-08 04:55:00|3144|3143.4|3144.5|3143.9|3145.5|3144.9|3144|3143.4|517
1594184400000|2020-07-08 05:00:00|3144.25|3143.65|3147.25|3146.65|3147.25|3146.65|3144.25|3143.65|1137
1594184700000|2020-07-08 05:05:00|3147.5|3146.9|3149|3148.4|3149.5|3148.9|3147.37|3146.77|1603
1594185000000|2020-07-08 05:10:00|3148.75|3148.15|3148.75|3148.15|3149.25|3148.65|3147.75|3147.15|924
1594185300000|2020-07-08 05:15:00|3149|3148.4|3149|3148.4|3149.75|3149.15|3148.5|3147.9|755
1594185600000|2020-07-08 05:20:00|3149.25|3148.65|3147.75|3147.15|3149.25|3148.65|3147.5|3146.9|503
1594185900000|2020-07-08 05:25:00|3147.62|3147.02|3144.75|3144.15|3147.75|3147.15|3144.75|3144.15|1291
1594186200000|2020-07-08 05:30:00|3144.5|3143.9|3144.75|3144.15|3145.5|3144.9|3143.62|3143.02|1478
1594186500000|2020-07-08 05:35:00|3145|3144.4|3147|3146.4|3147.25|3146.65|3144.5|3143.9|828
1594186800000|2020-07-08 05:40:00|3146.75|3146.15|3146.5|3145.9|3146.75|3146.15|3145.75|3145.15|470
1594187100000|2020-07-08 05:45:00|3146.25|3145.65|3145.25|3144.65|3146.5|3145.9|3143.75|3143.15|849
1594187400000|2020-07-08 05:50:00|3145|3144.4|3144.75|3144.15|3146.25|3145.65|3144.12|3143.52|820
1594187700000|2020-07-08 05:55:00|3144.5|3143.9|3143.5|3142.9|3144.62|3144.02|3142|3141.4|1374
1594188000000|2020-07-08 06:00:00|3143.25|3142.65|3138.25|3137.65|3144|3143.4|3138|3137.4|3530
1594188300000|2020-07-08 06:05:00|3138.5|3137.9|3138|3137.4|3139.5|3138.9|3138|3137.4|1884
1594188600000|2020-07-08 06:10:00|3137.75|3137.15|3136.75|3136.15|3138.75|3138.15|3136|3135.4|2109
1594188900000|2020-07-08 06:15:00|3136.5|3135.9|3138.25|3137.65|3138.75|3138.15|3136.5|3135.9|1451
1594189200000|2020-07-08 06:20:00|3138|3137.4|3140.75|3140.15|3141.25|3140.65|3138|3137.4|1281
1594189500000|2020-07-08 06:25:00|3140.87|3140.27|3139.25|3138.65|3141.5|3140.9|3139|3138.4|1533
1594189800000|2020-07-08 06:30:00|3139.5|3138.9|3140.5|3139.9|3141.5|3140.9|3139.25|3138.65|1252
1594190100000|2020-07-08 06:35:00|3140.25|3139.65|3147.5|3146.9|3148|3147.4|3140.25|3139.65|2820
1594190400000|2020-07-08 06:40:00|3147.75|3147.15|3146.25|3145.65|3149.5|3148.9|3145.75|3145.15|2669
1594190700000|2020-07-08 06:45:00|3146.5|3145.9|3144.5|3143.9|3146.75|3146.15|3144.25|3143.65|947
1594191000000|2020-07-08 06:50:00|3144.25|3143.65|3146|3145.4|3146.5|3145.9|3144|3143.4|1240
1594191300000|2020-07-08 06:55:00|3145.75|3145.15|3146.25|3145.65|3146.5|3145.9|3144|3143.4|1063
1594191600000|2020-07-08 07:00:00|3146.37|3145.77|3147.25|3146.65|3149.75|3149.15|3144.25|3143.65|3491
1594191900000|2020-07-08 07:05:00|3147|3146.4|3149|3148.4|3152.5|3151.9|3146|3145.4|3815
1594192200000|2020-07-08 07:10:00|3148.87|3148.27|3154.25|3153.65|3155.25|3154.65|3147.5|3146.9|5438
1594192500000|2020-07-08 07:15:00|3153.87|3153.27|3156.75|3156.15|3157.87|3157.27|3151|3150.4|4082
1594192800000|2020-07-08 07:20:00|3156.87|3156.27|3153.75|3153.15|3157.5|3156.9|3152.5|3151.9|3544
1594193100000|2020-07-08 07:25:00|3153.25|3152.65|3157|3156.4|3158|3157.4|3152.25|3151.65|2587
1594193400000|2020-07-08 07:30:00|3156.75|3156.15|3156.75|3156.15|3157.5|3156.9|3155|3154.4|2349
1594193700000|2020-07-08 07:35:00|3156.5|3155.9|3155.75|3155.15|3159.25|3158.65|3155.5|3154.9|2542
1594194000000|2020-07-08 07:40:00|3155.62|3155.02|3156|3155.4|3156.5|3155.9|3154.25|3153.65|1780
1594194300000|2020-07-08 07:45:00|3156.25|3155.65|3158.75|3158.15|3159.25|3158.65|3155.5|3154.9|1879
1594194600000|2020-07-08 07:50:00|3158.62|3158.02|3155.87|3155.27|3158.75|3158.15|3155.37|3154.77|1729
1594194900000|2020-07-08 07:55:00|3156|3155.4|3156|3155.4|3156.62|3156.02|3154.75|3154.15|1117
1594195200000|2020-07-08 08:00:00|3156.25|3155.65|3155|3154.4|3156.25|3155.65|3153|3152.4|1483
1594195500000|2020-07-08 08:05:00|3155.25|3154.65|3153.25|3152.65|3155.25|3154.65|3152|3151.4|1498
1594195800000|2020-07-08 08:10:00|3153|3152.4|3154.62|3154.02|3157.5|3156.9|3152.5|3151.9|2045
1594196100000|2020-07-08 08:15:00|3154.75|3154.15|3154|3153.4|3155.75|3155.15|3153.25|3152.65|1182
1594196400000|2020-07-08 08:20:00|3154.25|3153.65|3156|3155.4|3157.5|3156.9|3153.75|3153.15|1337
1594196700000|2020-07-08 08:25:00|3156.12|3155.52|3155.75|3155.15|3157.75|3157.15|3155.75|3155.15|1130
1594197000000|2020-07-08 08:30:00|3155.5|3154.9|3153|3152.4|3156.12|3155.52|3149.25|3148.65|3396
1594197300000|2020-07-08 08:35:00|3153.25|3152.65|3157.25|3156.65|3162.25|3161.65|3153.25|3152.65|7233
1594197600000|2020-07-08 08:40:00|3157|3156.4|3157.75|3157.15|3159.25|3158.65|3157|3156.4|2133
1594197900000|2020-07-08 08:45:00|3158|3157.4|3157.5|3156.9|3158.75|3158.15|3157|3156.4|1360
1594198200000|2020-07-08 08:50:00|3157.75|3157.15|3155.25|3154.65|3157.75|3157.15|3154.75|3154.15|1411
1594198500000|2020-07-08 08:55:00|3155.12|3154.52|3153.25|3152.65|3155.5|3154.9|3151.87|3151.27|1855
1594198800000|2020-07-08 09:00:00|3153.5|3152.9|3152.75|3152.15|3154.25|3153.65|3151.75|3151.15|1157
1594199100000|2020-07-08 09:05:00|3153|3152.4|3151.75|3151.15|3153.25|3152.65|3151|3150.4|1180
1594199400000|2020-07-08 09:10:00|3151.5|3150.9|3146.5|3145.9|3152.25|3151.65|3145.87|3145.27|2320
1594199700000|2020-07-08 09:15:00|3146.37|3145.77|3143.5|3142.9|3146.5|3145.9|3142.12|3141.52|3762
1594200000000|2020-07-08 09:20:00|3143.25|3142.65|3144.75|3144.15|3145.5|3144.9|3141.62|3141.02|3382
1594200300000|2020-07-08 09:25:00|3144.5|3143.9|3144.5|3143.9|3144.5|3143.9|3143|3142.4|2783
1594200600000|2020-07-08 09:30:00|3144.25|3143.65|3146.5|3145.9|3147.25|3146.65|3143.75|3143.15|2614
1594200900000|2020-07-08 09:35:00|3146.37|3145.77|3145.5|3144.9|3147.5|3146.9|3145|3144.4|2485
1594201200000|2020-07-08 09:40:00|3145.37|3144.77|3140.5|3139.9|3145.75|3145.15|3139.75|3139.15|5013
1594201500000|2020-07-08 09:45:00|3140.37|3139.77|3142.5|3141.9|3143|3142.4|3140.25|3139.65|3398
1594201800000|2020-07-08 09:50:00|3142.37|3141.77|3141.75|3141.15|3144.25|3143.65|3140.25|3139.65|2303
1594202100000|2020-07-08 09:55:00|3141.5|3140.9|3144.5|3143.9|3144.75|3144.15|3141|3140.4|1799
1594202400000|2020-07-08 10:00:00|3144.25|3143.65|3143.5|3142.9|3144.25|3143.65|3141.25|3140.65|2059
1594202700000|2020-07-08 10:05:00|3143.25|3142.65|3144.25|3143.65|3144.5|3143.9|3142|3141.4|1496
1594203000000|2020-07-08 10:10:00|3144|3143.4|3142.25|3141.65|3144.25|3143.65|3140.75|3140.15|1529
1594203300000|2020-07-08 10:15:00|3142.5|3141.9|3144.75|3144.15|3145.75|3145.15|3142.5|3141.9|2781
1594203600000|2020-07-08 10:20:00|3144.5|3143.9|3144|3143.4|3144.75|3144.15|3142.25|3141.65|1851
1594203900000|2020-07-08 10:25:00|3143.75|3143.15|3144.75|3144.15|3145.75|3145.15|3143.75|3143.15|1350
1594204200000|2020-07-08 10:30:00|3144.87|3144.27|3144.25|3143.65|3145.5|3144.9|3143.5|3142.9|1301
1594204500000|2020-07-08 10:35:00|3144.5|3143.9|3146.5|3145.9|3146.5|3145.9|3144.5|3143.9|1642
1594204800000|2020-07-08 10:40:00|3146.37|3145.77|3148|3147.4|3148.75|3148.15|3146.37|3145.77|2388
1594205100000|2020-07-08 10:45:00|3148.25|3147.65|3148.5|3147.9|3148.5|3147.9|3147.25|3146.65|2857
1594205400000|2020-07-08 10:50:00|3148.25|3147.65|3149.25|3148.65|3150.25|3149.65|3148|3147.4|1875
1594205700000|2020-07-08 10:55:00|3149|3148.4|3150.25|3149.65|3150.25|3149.65|3148|3147.4|2052
1594206000000|2020-07-08 11:00:00|3150.5|3149.9|3151.25|3150.65|3151.25|3150.65|3149.25|3148.65|2187
1594206300000|2020-07-08 11:05:00|3151.5|3150.9|3151.25|3150.65|3152.5|3151.9|3150.37|3149.77|1480
1594206600000|2020-07-08 11:10:00|3151.5|3150.9|3151.25|3150.65|3152.5|3151.9|3151|3150.4|1602
1594206900000|2020-07-08 11:15:00|3151|3150.4|3152|3151.4|3152.5|3151.9|3151|3150.4|1180
1594207200000|2020-07-08 11:20:00|3151.75|3151.15|3148.75|3148.15|3152|3151.4|3148.75|3148.15|2735
1594207500000|2020-07-08 11:25:00|3149|3148.4|3148|3147.4|3149.25|3148.65|3147.25|3146.65|2271
1594207800000|2020-07-08 11:30:00|3148.25|3147.65|3150.75|3150.15|3150.75|3150.15|3148|3147.4|1366
1594208100000|2020-07-08 11:35:00|3150.5|3149.9|3151.25|3150.65|3152.25|3151.65|3150|3149.4|1444
1594208400000|2020-07-08 11:40:00|3151.37|3150.77|3153.5|3152.9|3153.75|3153.15|3151.25|3150.65|1416
1594208700000|2020-07-08 11:45:00|3153.75|3153.15|3153.75|3153.15|3155|3154.4|3153.62|3153.02|1628
1594209000000|2020-07-08 11:50:00|3154|3153.4|3155.75|3155.15|3156.25|3155.65|3153.75|3153.15|1802
1594209300000|2020-07-08 11:55:00|3155.5|3154.9|3153.75|3153.15|3155.75|3155.15|3153.25|3152.65|2729
1594209600000|2020-07-08 12:00:00|3154|3153.4|3152.25|3151.65|3155|3154.4|3152.25|3151.65|3009
1594209900000|2020-07-08 12:05:00|3152.5|3151.9|3152.5|3151.9|3153.5|3152.9|3151.75|3151.15|1750
1594210200000|2020-07-08 12:10:00|3152.25|3151.65|3151|3150.4|3153|3152.4|3151|3150.4|1497
1594210500000|2020-07-08 12:15:00|3150.5|3149.9|3150.75|3150.15|3152|3151.4|3149|3148.4|3199
1594210800000|2020-07-08 12:20:00|3150.87|3150.27|3151.25|3150.65|3152.25|3151.65|3149.5|3148.9|3116
1594211100000|2020-07-08 12:25:00|3151.5|3150.9|3151.25|3150.65|3152.25|3151.65|3150.75|3150.15|1417
1594211400000|2020-07-08 12:30:00|3151.12|3150.52|3150.25|3149.65|3151.5|3150.9|3150|3149.4|1075
1594211700000|2020-07-08 12:35:00|3150|3149.4|3148.25|3147.65|3150|3149.4|3148|3147.4|2528
1594212000000|2020-07-08 12:40:00|3148|3147.4|3147.75|3147.15|3148.25|3147.65|3147|3146.4|1987
1594212300000|2020-07-08 12:45:00|3148|3147.4|3150|3149.4|3150.5|3149.9|3146.75|3146.15|2269
1594212600000|2020-07-08 12:50:00|3150.25|3149.65|3151.25|3150.65|3152.25|3151.65|3149.75|3149.15|1962
1594212900000|2020-07-08 12:55:00|3151.5|3150.9|3151.75|3151.15|3153|3152.4|3151|3150.4|1990
1594213200000|2020-07-08 13:00:00|3151.5|3150.9|3151.75|3151.15|3153.25|3152.65|3151.5|3150.9|2411
1594213500000|2020-07-08 13:05:00|3151.5|3150.9|3150.5|3149.9|3151.75|3151.15|3148.75|3148.15|4659
1594213800000|2020-07-08 13:10:00|3150.75|3150.15|3150.12|3149.52|3151.25|3150.65|3149.75|3149.15|2696
1594214100000|2020-07-08 13:15:00|3150.25|3149.65|3152.25|3151.65|3152.5|3151.9|3150.25|3149.65|3883
1594214400000|2020-07-08 13:20:00|3152.5|3151.9|3154.5|3153.9|3154.75|3154.15|3152.25|3151.65|3388
1594214700000|2020-07-08 13:25:00|3154.25|3153.65|3155.5|3154.9|3155.75|3155.15|3153.25|3152.65|5365
1594215000000|2020-07-08 13:30:00|3155.4|3155|3161.65|3161.25|3162.15|3161.75|3151.65|3151.25|36887
1594215300000|2020-07-08 13:35:00|3161.9|3161.5|3163.4|3163|3163.65|3163.25|3158.9|3158.5|22798
1594215600000|2020-07-08 13:40:00|3163.65|3163.25|3164.4|3164|3164.4|3164|3162.15|3161.75|16835
1594215900000|2020-07-08 13:45:00|3164.65|3164.25|3168.15|3167.75|3168.9|3168.5|3162.65|3162.25|25395
1594216200000|2020-07-08 13:50:00|3167.9|3167.5|3168.65|3168.25|3169.9|3169.5|3166.9|3166.5|22847
1594216500000|2020-07-08 13:55:00|3168.9|3168.5|3170.65|3170.25|3171.4|3171|3168.15|3167.75|16929
1594216800000|2020-07-08 14:00:00|3170.9|3170.5|3169.15|3168.75|3171.4|3171|3168.15|3167.75|18943
1594217100000|2020-07-08 14:05:00|3169.4|3169|3168.9|3168.5|3170.15|3169.75|3168.4|3168|10476
1594217400000|2020-07-08 14:10:00|3169.06|3168.66|3169.06|3168.66|3172.81|3172.41|3167.81|3167.41|17529
1594217700000|2020-07-08 14:15:00|3169.31|3168.91|3167.31|3166.91|3169.31|3168.91|3165.81|3165.41|20022
1594218000000|2020-07-08 14:20:00|3167.56|3167.16|3166.31|3165.91|3167.81|3167.41|3166.06|3165.66|10280
1594218300000|2020-07-08 14:25:00|3166.06|3165.66|3162.31|3161.91|3167.56|3167.16|3161.06|3160.66|18376
1594218600000|2020-07-08 14:30:00|3161.81|3161.41|3164.06|3163.66|3165.31|3164.91|3161.31|3160.91|14876
1594218900000|2020-07-08 14:35:00|3164.31|3163.91|3165.56|3165.16|3165.81|3165.41|3162.06|3161.66|10462
1594219200000|2020-07-08 14:40:00|3165.81|3165.41|3162.81|3162.41|3167.56|3167.16|3162.31|3161.91|14028
1594219500000|2020-07-08 14:45:00|3162.56|3162.16|3163.81|3163.41|3164.06|3163.66|3160.31|3159.91|18234
1594219800000|2020-07-08 14:50:00|3163.56|3163.16|3164.31|3163.91|3164.81|3164.41|3162.06|3161.66|9147
1594220100000|2020-07-08 14:55:00|3164.06|3163.66|3163.81|3163.41|3164.81|3164.41|3162.31|3161.91|8392
1594220400000|2020-07-08 15:00:00|3163.56|3163.16|3154.31|3153.91|3164.56|3164.16|3154.06|3153.66|24085
1594220700000|2020-07-08 15:05:00|3154.56|3154.16|3151.06|3150.66|3156.06|3155.66|3148.81|3148.41|25906
1594221000000|2020-07-08 15:10:00|3150.81|3150.41|3154.43|3154.03|3154.81|3154.41|3150.06|3149.66|14504
1594221300000|2020-07-08 15:15:00|3154.56|3154.16|3144.06|3143.66|3154.81|3154.41|3143.81|3143.41|32891
1594221600000|2020-07-08 15:20:00|3144.31|3143.91|3140.56|3140.16|3146.06|3145.66|3137.06|3136.66|32420
1594221900000|2020-07-08 15:25:00|3140.06|3139.66|3144.31|3143.91|3144.31|3143.91|3136.81|3136.41|26427
1594222200000|2020-07-08 15:30:00|3144.06|3143.66|3146.06|3145.66|3147.06|3146.66|3143.06|3142.66|23199
1594222500000|2020-07-08 15:35:00|3146.31|3145.91|3148.31|3147.91|3148.81|3148.41|3145.31|3144.91|13534
1594222800000|2020-07-08 15:40:00|3148.56|3148.16|3150.56|3150.16|3150.56|3150.16|3147.31|3146.91|12961
1594223100000|2020-07-08 15:45:00|3150.81|3150.41|3149.81|3149.41|3153.31|3152.91|3148.56|3148.16|19977
1594223400000|2020-07-08 15:50:00|3150.06|3149.66|3152.56|3152.16|3153.06|3152.66|3147.56|3147.16|13639
1594223700000|2020-07-08 15:55:00|3152.31|3151.91|3151.31|3150.91|3152.56|3152.16|3149.31|3148.91|12112
1594224000000|2020-07-08 16:00:00|3151.56|3151.16|3151.31|3150.91|3152.93|3152.53|3149.81|3149.41|9210
1594224300000|2020-07-08 16:05:00|3151.06|3150.66|3151.31|3150.91|3153.81|3153.41|3150.81|3150.41|9430
1594224600000|2020-07-08 16:10:00|3151.56|3151.16|3152.31|3151.91|3154.56|3154.16|3151.56|3151.16|9831
1594224900000|2020-07-08 16:15:00|3152.81|3152.41|3156.56|3156.16|3156.81|3156.41|3150.31|3149.91|14272
1594225200000|2020-07-08 16:20:00|3156.81|3156.41|3155.81|3155.41|3156.81|3156.41|3154.81|3154.41|9955
1594225500000|2020-07-08 16:25:00|3156.06|3155.66|3155.81|3155.41|3157.06|3156.66|3154.81|3154.41|7401
1594225800000|2020-07-08 16:30:00|3155.56|3155.16|3155.06|3154.66|3156.81|3156.41|3154.81|3154.41|6271
1594226100000|2020-07-08 16:35:00|3154.81|3154.41|3155.06|3154.66|3155.56|3155.16|3154.06|3153.66|6010
1594226400000|2020-07-08 16:40:00|3155.31|3154.91|3151.81|3151.41|3155.81|3155.41|3150.81|3150.41|12042
1594226700000|2020-07-08 16:45:00|3152.06|3151.66|3153.06|3152.66|3154.31|3153.91|3151.81|3151.41|7648
1594227000000|2020-07-08 16:50:00|3153.31|3152.91|3152.56|3152.16|3154.31|3153.91|3151.56|3151.16|5531
1594227300000|2020-07-08 16:55:00|3152.68|3152.28|3158.57|3158.17|3158.82|3158.42|3152.56|3152.16|13824
1594227600000|2020-07-08 17:00:00|3158.82|3158.42|3157.57|3157.17|3158.82|3158.42|3157.32|3156.92|7384
1594227900000|2020-07-08 17:05:00|3157.32|3156.92|3157.82|3157.42|3158.32|3157.92|3156.69|3156.29|4912
1594228200000|2020-07-08 17:10:00|3157.57|3157.17|3155.57|3155.17|3157.82|3157.42|3155.07|3154.67|4583
1594228500000|2020-07-08 17:15:00|3155.82|3155.42|3152.32|3151.92|3155.82|3155.42|3152.32|3151.92|8125
1594228800000|2020-07-08 17:20:00|3151.82|3151.42|3149.07|3148.67|3153.32|3152.92|3149.07|3148.67|9488
1594229100000|2020-07-08 17:25:00|3149.57|3149.17|3148.57|3148.17|3149.57|3149.17|3145.07|3144.67|13820
1594229400000|2020-07-08 17:30:00|3148.82|3148.42|3151.57|3151.17|3152.32|3151.92|3148.32|3147.92|7221
1594229700000|2020-07-08 17:35:00|3151.32|3150.92|3153.07|3152.67|3153.32|3152.92|3151.32|3150.92|5361
1594230000000|2020-07-08 17:40:00|3152.94|3152.54|3151.57|3151.17|3153.57|3153.17|3151.32|3150.92|4183
1594230300000|2020-07-08 17:45:00|3151.82|3151.42|3151.32|3150.92|3152.82|3152.42|3149.82|3149.42|6425
1594230600000|2020-07-08 17:50:00|3151.57|3151.17|3148.82|3148.42|3152.57|3152.17|3148.82|3148.42|13779
1594230900000|2020-07-08 17:55:00|3149.07|3148.67|3147.82|3147.42|3150.57|3150.17|3146.32|3145.92|11886
1594231200000|2020-07-08 18:00:00|3148.07|3147.67|3146.32|3145.92|3153.32|3152.92|3146.07|3145.67|16278
1594231500000|2020-07-08 18:05:00|3146.07|3145.67|3148.07|3147.67|3148.82|3148.42|3145.32|3144.92|14191
1594231800000|2020-07-08 18:10:00|3148.32|3147.92|3150.07|3149.67|3151.07|3150.67|3146.82|3146.42|16892
1594232100000|2020-07-08 18:15:00|3150.32|3149.92|3151.32|3150.92|3151.57|3151.17|3149.57|3149.17|8103
1594232400000|2020-07-08 18:20:00|3151.57|3151.17|3153.07|3152.67|3155.57|3155.17|3150.07|3149.67|11792
1594232700000|2020-07-08 18:25:00|3153.32|3152.92|3153.32|3152.92|3153.82|3153.42|3152.07|3151.67|5044
1594233000000|2020-07-08 18:30:00|3153.57|3153.17|3150.82|3150.42|3153.57|3153.17|3150.57|3150.17|6663
1594233300000|2020-07-08 18:35:00|3150.57|3150.17|3152.82|3152.42|3152.82|3152.42|3149.82|3149.42|11456
1594233600000|2020-07-08 18:40:00|3153.32|3152.92|3148.07|3147.67|3153.32|3152.92|3147.57|3147.17|12969
1594233900000|2020-07-08 18:45:00|3148.32|3147.92|3150.07|3149.67|3150.32|3149.92|3147.57|3147.17|19724
1594234200000|2020-07-08 18:50:00|3150.32|3149.92|3148.57|3148.17|3152.32|3151.92|3148.07|3147.67|10844
1594234500000|2020-07-08 18:55:00|3148.82|3148.42|3155.07|3154.67|3156.07|3155.67|3148.82|3148.42|12175
1594234800000|2020-07-08 19:00:00|3155.69|3155.29|3156.82|3156.42|3157.57|3157.17|3154.57|3154.17|11914
1594235100000|2020-07-08 19:05:00|3156.57|3156.17|3159.32|3158.92|3159.57|3159.17|3155.82|3155.42|19624
1594235400000|2020-07-08 19:10:00|3159.57|3159.17|3163.32|3162.92|3163.82|3163.42|3159.57|3159.17|23050
1594235700000|2020-07-08 19:15:00|3163.57|3163.17|3163.07|3162.67|3164.19|3163.79|3161.82|3161.42|10045
1594236000000|2020-07-08 19:20:00|3163.23|3162.83|3167.73|3167.33|3168.48|3168.08|3162.98|3162.58|16537
1594236300000|2020-07-08 19:25:00|3167.48|3167.08|3165.23|3164.83|3168.98|3168.58|3164.73|3164.33|15579
1594236600000|2020-07-08 19:30:00|3164.98|3164.58|3166.98|3166.58|3168.23|3167.83|3164.98|3164.58|10789
1594236900000|2020-07-08 19:35:00|3167.23|3166.83|3164.23|3163.83|3170.23|3169.83|3163.23|3162.83|21313
1594237200000|2020-07-08 19:40:00|3163.98|3163.58|3164.98|3164.58|3166.23|3165.83|3163.73|3163.33|10984
1594237500000|2020-07-08 19:45:00|3164.73|3164.33|3164.73|3164.33|3166.73|3166.33|3163.48|3163.08|11397
1594237800000|2020-07-08 19:50:00|3163.98|3163.58|3169.73|3169.33|3169.73|3169.33|3161.23|3160.83|25169
1594238100000|2020-07-08 19:55:00|3169.48|3169.08|3170.73|3170.33|3171.23|3170.83|3166.98|3166.58|46851
1594238400000|2020-07-08 20:00:00|3169.83|3169.43|3170.18|3169.58|3172.18|3171.58|3168.43|3167.83|21364
1594238700000|2020-07-08 20:05:00|3170.05|3169.45|3172.68|3172.08|3173.18|3172.58|3169.93|3169.33|9753
1594239000000|2020-07-08 20:10:00|3172.43|3171.83|3173.95|3172.45|3173.98|3173.08|3171.18|3170.58|10729
1594239300000|2020-07-08 20:15:00|3173.84|3172.34|3174.02|3172.52|3174.27|3172.77|3173.65|3172.15|14
1594239600000|2020-07-08 20:20:00|3173.98|3172.48|3174.16|3172.66|3174.24|3172.74|3173.91|3172.41|0
1594239900000|2020-07-08 20:25:00|3174.13|3172.63|3173.58|3172.08|3174.2|3172.7|3173.43|3171.93|0
1594240200000|2020-07-08 20:30:00|3172.55|3171.95|3175.05|3174.45|3176.05|3175.45|3172.55|3171.95|3411
1594240500000|2020-07-08 20:35:00|3175.3|3174.7|3175.55|3174.95|3175.8|3175.2|3174.8|3174.2|806
1594240800000|2020-07-08 20:40:00|3175.3|3174.7|3175.05|3174.45|3175.55|3174.95|3174.8|3174.2|646
1594241100000|2020-07-08 20:45:00|3175.3|3174.7|3174.3|3173.7|3175.3|3174.7|3174.05|3173.45|1125
1594241400000|2020-07-08 20:50:00|3174.05|3173.45|3174.55|3173.95|3175.05|3174.45|3174.05|3173.45|1113
1594241700000|2020-07-08 20:55:00|3174.3|3173.7|3175.44|3173.94|3175.46|3174.45|3174.05|3173.45|1709
1594242000000|2020-07-08 21:00:00|3175.4|3173.9|3175.19|3173.69|3175.4|3173.9|3175|3173.5|1
1594242300000|2020-07-08 21:05:00|3175.22|3173.72|3175.26|3173.76|3175.26|3173.76|3174.93|3173.43|0
1594242600000|2020-07-08 21:10:00|3174.93|3173.43|3175.19|3173.69|3175.4|3173.9|3174.93|3173.43|0
1594242900000|2020-07-08 21:15:00|3175.04|3173.54|3175.22|3173.72|3175.22|3173.72|3175|3173.5|0
1594243200000|2020-07-08 21:20:00|3175.15|3173.65|3175.08|3173.58|3175.15|3173.65|3175.08|3173.58|0
1594243500000|2020-07-08 21:25:00|3175.11|3173.61|3174.97|3173.47|3175.37|3173.87|3174.97|3173.47|0
1594243800000|2020-07-08 21:30:00|3174.93|3173.43|3174.93|3173.43|3174.97|3173.47|3174.93|3173.43|0
1594244100000|2020-07-08 21:35:00|3175.29|3173.79|3175.29|3173.79|3175.33|3173.83|3175.26|3173.76|0
1594244400000|2020-07-08 21:40:00|3175.54|3174.04|3175.69|3174.19|3176.05|3174.55|3175.29|3173.79|0
1594244700000|2020-07-08 21:45:00|3175.65|3174.15|3174.74|3173.24|3175.87|3174.37|3174.67|3173.17|0
1594245000000|2020-07-08 21:50:00|3174.85|3173.35|3175.14|3173.64|3175.24|3173.74|3174.67|3173.17|0
1594245300000|2020-07-08 21:55:00|3174.99|3173.49|3175.21|3173.71|3175.35|3173.85|3174.89|3173.39|0
1594245600000|2020-07-08 22:00:00|3176.8|3176.2|3177.43|3176.83|3178.68|3178.08|3176.43|3175.83|2153
1594245900000|2020-07-08 22:05:00|3177.68|3177.08|3177.43|3176.83|3178.18|3177.58|3177.43|3176.83|936
1594246200000|2020-07-08 22:10:00|3177.55|3176.95|3177.93|3177.33|3178.18|3177.58|3177.43|3176.83|319
1594246500000|2020-07-08 22:15:00|3177.68|3177.08|3177.43|3176.83|3177.68|3177.08|3177.43|3176.83|158
1594246800000|2020-07-08 22:20:00|3177.3|3176.7|3176.43|3175.83|3177.68|3177.08|3176.18|3175.58|1527
1594247100000|2020-07-08 22:25:00|3176.18|3175.58|3177.3|3176.7|3177.68|3177.08|3176.18|3175.58|607
1594247400000|2020-07-08 22:30:00|3177.18|3176.58|3177.68|3177.08|3177.68|3177.08|3176.68|3176.08|332
1594247700000|2020-07-08 22:35:00|3177.43|3176.83|3176.93|3176.33|3177.43|3176.83|3176.68|3176.08|404
1594248000000|2020-07-08 22:40:00|3176.8|3176.2|3175.93|3175.33|3176.8|3176.2|3175.68|3175.08|374
1594248300000|2020-07-08 22:45:00|3175.8|3175.2|3175.68|3175.08|3175.93|3175.33|3175.18|3174.58|395
1594248600000|2020-07-08 22:50:00|3175.43|3174.83|3174.93|3174.33|3175.8|3175.2|3174.93|3174.33|340
1594248900000|2020-07-08 22:55:00|3174.68|3174.08|3176.18|3175.58|3177.18|3176.58|3174.68|3174.08|780
1594249200000|2020-07-08 23:00:00|3175.93|3175.33|3175.18|3174.58|3176.05|3175.45|3174.68|3174.08|464
1594249500000|2020-07-08 23:05:00|3174.93|3174.33|3175.43|3174.83|3176.43|3175.83|3174.93|3174.33|365
1594249800000|2020-07-08 23:10:00|3175.55|3174.95|3176.68|3176.08|3176.93|3176.33|3175.43|3174.83|391
1594250100000|2020-07-08 23:15:00|3176.93|3176.33|3176.18|3175.58|3177.18|3176.58|3175.93|3175.33|455
1594250400000|2020-07-08 23:20:00|3175.93|3175.33|3177.18|3176.58|3177.93|3177.33|3175.68|3175.08|568
1594250700000|2020-07-08 23:25:00|3177.43|3176.83|3176.93|3176.33|3177.68|3177.08|3176.93|3176.33|180
1594251000000|2020-07-08 23:30:00|3177.05|3176.45|3175.43|3174.83|3177.05|3176.45|3174.93|3174.33|471
1594251300000|2020-07-08 23:35:00|3175.68|3175.08|3176.68|3176.08|3176.68|3176.08|3175.18|3174.58|354
1594251600000|2020-07-08 23:40:00|3176.93|3176.33|3177.93|3177.33|3177.93|3177.33|3176.68|3176.08|499
1594251900000|2020-07-08 23:45:00|3177.68|3177.08|3178.18|3177.58|3179.18|3178.58|3177.68|3177.08|1018
1594252200000|2020-07-08 23:50:00|3178.43|3177.83|3178.93|3178.33|3179.18|3178.58|3176.18|3175.58|1048
1594252500000|2020-07-08 23:55:00|3179.05|3178.45|3176.93|3176.33|3179.05|3178.45|3176.18|3175.58|912
1594252800000|2020-07-09 00:00:00|3177.18|3176.58|3177.68|3177.08|3179.68|3179.08|3175.18|3174.58|2077
1594253100000|2020-07-09 00:05:00|3177.8|3177.2|3176.93|3176.33|3178.93|3178.33|3176.43|3175.83|863
1594253400000|2020-07-09 00:10:00|3177.05|3176.45|3176.43|3175.83|3177.68|3177.08|3175.93|3175.33|987
1594253700000|2020-07-09 00:15:00|3176.18|3175.58|3175.43|3174.83|3176.43|3175.83|3174.93|3174.33|1264
1594254000000|2020-07-09 00:20:00|3175.55|3174.95|3174.18|3173.58|3175.68|3175.08|3173.68|3173.08|839
1594254300000|2020-07-09 00:25:00|3173.93|3173.33|3173.68|3173.08|3174.18|3173.58|3172.93|3172.33|1239
1594254600000|2020-07-09 00:30:00|3173.93|3173.33|3175.43|3174.83|3175.93|3175.33|3173.68|3173.08|634
1594254900000|2020-07-09 00:35:00|3175.55|3174.95|3175.43|3174.83|3176.18|3175.58|3175.18|3174.58|533
1594255200000|2020-07-09 00:40:00|3175.68|3175.08|3176.43|3175.83|3177.18|3176.58|3175.43|3174.83|747
1594255500000|2020-07-09 00:45:00|3176.18|3175.58|3175.68|3175.08|3176.93|3176.33|3175.05|3174.45|510
1594255800000|2020-07-09 00:50:00|3175.43|3174.83|3175.18|3174.58|3175.93|3175.33|3174.43|3173.83|495
1594256100000|2020-07-09 00:55:00|3174.93|3174.33|3175.18|3174.58|3175.68|3175.08|3174.8|3174.2|460
1594256400000|2020-07-09 01:00:00|3175.43|3174.83|3172.18|3171.58|3175.93|3175.33|3171.68|3171.08|1523
1594256700000|2020-07-09 01:05:00|3172.3|3171.7|3172.18|3171.58|3174.43|3173.83|3171.93|3171.33|961
1594257000000|2020-07-09 01:10:00|3171.93|3171.33|3171.05|3170.45|3172.68|3172.08|3168.68|3168.08|3222
1594257300000|2020-07-09 01:15:00|3171.18|3170.58|3171.43|3170.83|3171.43|3170.83|3168.43|3167.83|1495
1594257600000|2020-07-09 01:20:00|3171.18|3170.58|3172.18|3171.58|3172.43|3171.83|3170.68|3170.08|1471
1594257900000|2020-07-09 01:25:00|3172.3|3171.7|3171.43|3170.83|3172.55|3171.95|3170.93|3170.33|598
1594258200000|2020-07-09 01:30:00|3171.68|3171.08|3170.18|3169.58|3172.18|3171.58|3168.93|3168.33|1489
1594258500000|2020-07-09 01:35:00|3169.93|3169.33|3171.18|3170.58|3171.18|3170.58|3169.43|3168.83|1094
1594258800000|2020-07-09 01:40:00|3171.43|3170.83|3172.18|3171.58|3173.18|3172.58|3171.43|3170.83|1476
1594259100000|2020-07-09 01:45:00|3172.43|3171.83|3171.68|3171.08|3172.68|3172.08|3170.68|3170.08|809
1594259400000|2020-07-09 01:50:00|3171.55|3170.95|3171.68|3171.08|3172.43|3171.83|3170.68|3170.08|711
1594259700000|2020-07-09 01:55:00|3171.55|3170.95|3170.43|3169.83|3172.18|3171.58|3170.43|3169.83|666
1594260000000|2020-07-09 02:00:00|3170.18|3169.58|3170.68|3170.08|3170.68|3170.08|3168.93|3168.33|982
1594260300000|2020-07-09 02:05:00|3170.43|3169.83|3169.68|3169.08|3170.93|3170.33|3168.68|3168.08|976
1594260600000|2020-07-09 02:10:00|3169.8|3169.2|3170.43|3169.83|3170.43|3169.83|3169.18|3168.58|563
1594260900000|2020-07-09 02:15:00|3170.68|3170.08|3170.8|3170.2|3171.43|3170.83|3170.43|3169.83|767
1594261200000|2020-07-09 02:20:00|3170.68|3170.08|3170.93|3170.33|3171.43|3170.83|3170.43|3169.83|898
1594261500000|2020-07-09 02:25:00|3170.68|3170.08|3170.68|3170.08|3171.3|3170.7|3170.43|3169.83|524
1594261800000|2020-07-09 02:30:00|3170.43|3169.83|3167.93|3167.33|3171.68|3171.08|3167.43|3166.83|1794
1594262100000|2020-07-09 02:35:00|3167.8|3167.2|3168.18|3167.58|3168.43|3167.83|3167.43|3166.83|771
1594262400000|2020-07-09 02:40:00|3168.43|3167.83|3169.18|3168.58|3169.68|3169.08|3168.43|3167.83|764
1594262700000|2020-07-09 02:45:00|3169.3|3168.7|3170.18|3169.58|3170.18|3169.58|3168.43|3167.83|887
1594263000000|2020-07-09 02:50:00|3170.43|3169.83|3171.43|3170.83|3171.43|3170.83|3169.93|3169.33|936
1594263300000|2020-07-09 02:55:00|3171.18|3170.58|3170.43|3169.83|3171.93|3171.33|3170.43|3169.83|745
1594263600000|2020-07-09 03:00:00|3170.18|3169.58|3169.68|3169.08|3170.43|3169.83|3169.43|3168.83|1269
1594263900000|2020-07-09 03:05:00|3169.43|3168.83|3167.43|3166.83|3169.68|3169.08|3167.18|3166.58|1324
1594264200000|2020-07-09 03:10:00|3167.55|3166.95|3170.43|3169.83|3170.43|3169.83|3167.43|3166.83|812
1594264500000|2020-07-09 03:15:00|3170.18|3169.58|3170.18|3169.58|3170.43|3169.83|3169.18|3168.58|490
1594264800000|2020-07-09 03:20:00|3169.43|3168.83|3170.3|3169.7|3170.68|3170.08|3169.43|3168.83|583
1594265100000|2020-07-09 03:25:00|3170.43|3169.83|3170.43|3169.83|3170.93|3170.33|3169.93|3169.33|505
1594265400000|2020-07-09 03:30:00|3170.55|3169.95|3171.18|3170.58|3171.68|3171.08|3170.43|3169.83|998
1594265700000|2020-07-09 03:35:00|3170.93|3170.33|3170.68|3170.08|3171.18|3170.58|3170.43|3169.83|400
1594266000000|2020-07-09 03:40:00|3170.43|3169.83|3170.93|3170.33|3170.93|3170.33|3170.43|3169.83|223
1594266300000|2020-07-09 03:45:00|3171.18|3170.58|3174.55|3173.95|3174.68|3174.08|3171.18|3170.58|1882
1594266600000|2020-07-09 03:50:00|3174.68|3174.08|3174.18|3173.58|3174.68|3174.08|3173.68|3173.08|727
1594266900000|2020-07-09 03:55:00|3174.43|3173.83|3173.93|3173.33|3174.43|3173.83|3173.68|3173.08|459
1594267200000|2020-07-09 04:00:00|3174.18|3173.58|3174.93|3174.33|3175.43|3174.83|3174.18|3173.58|574
1594267500000|2020-07-09 04:05:00|3174.68|3174.08|3176.18|3175.58|3176.43|3175.83|3174.68|3174.08|646
1594267800000|2020-07-09 04:10:00|3176.43|3175.83|3175.93|3175.33|3176.68|3176.08|3175.93|3175.33|751
1594268100000|2020-07-09 04:15:00|3176.18|3175.58|3175.93|3175.33|3177.18|3176.58|3175.93|3175.33|675
1594268400000|2020-07-09 04:20:00|3176.18|3175.58|3174.8|3174.2|3176.43|3175.83|3174.43|3173.83|628
1594268700000|2020-07-09 04:25:00|3174.93|3174.33|3174.18|3173.58|3174.93|3174.33|3173.68|3173.08|447
1594269000000|2020-07-09 04:30:00|3174.43|3173.83|3175.18|3174.58|3175.68|3175.08|3174.18|3173.58|631
1594269300000|2020-07-09 04:35:00|3175.43|3174.83|3176.18|3175.58|3176.18|3175.58|3174.93|3174.33|310
1594269600000|2020-07-09 04:40:00|3176.43|3175.83|3173.93|3173.33|3176.43|3175.83|3173.68|3173.08|685
1594269900000|2020-07-09 04:45:00|3174.18|3173.58|3174.68|3174.08|3174.68|3174.08|3173.68|3173.08|458
1594270200000|2020-07-09 04:50:00|3174.43|3173.83|3173.18|3172.58|3174.93|3174.33|3172.68|3172.08|527
1594270500000|2020-07-09 04:55:00|3173.43|3172.83|3173.68|3173.08|3173.93|3173.33|3172.18|3171.58|461
1594270800000|2020-07-09 05:00:00|3173.43|3172.83|3172.18|3171.58|3173.68|3173.08|3171.43|3170.83|916
1594271100000|2020-07-09 05:05:00|3172.43|3171.83|3171.68|3171.08|3172.43|3171.83|3170.8|3170.2|658
1594271400000|2020-07-09 05:10:00|3171.43|3170.83|3170.43|3169.83|3171.68|3171.08|3169.43|3168.83|907
1594271700000|2020-07-09 05:15:00|3170.3|3169.7|3170.43|3169.83|3171.18|3170.58|3169.93|3169.33|646
1594272000000|2020-07-09 05:20:00|3170.18|3169.58|3168.93|3168.33|3170.18|3169.58|3168.18|3167.58|908
1594272300000|2020-07-09 05:25:00|3169.18|3168.58|3170.18|3169.58|3170.93|3170.33|3169.18|3168.58|624
1594272600000|2020-07-09 05:30:00|3169.93|3169.33|3167.93|3167.33|3170.43|3169.83|3167.68|3167.08|979
1594272900000|2020-07-09 05:35:00|3167.8|3167.2|3169.43|3168.83|3169.68|3169.08|3167.43|3166.83|765
1594273200000|2020-07-09 05:40:00|3169.3|3168.7|3169.68|3169.08|3171.18|3170.58|3169.18|3168.58|969
1594273500000|2020-07-09 05:45:00|3169.93|3169.33|3169.68|3169.08|3169.93|3169.33|3167.93|3167.33|1251
1594273800000|2020-07-09 05:50:00|3169.43|3168.83|3166.93|3166.33|3169.43|3168.83|3165.18|3164.58|1683
1594274100000|2020-07-09 05:55:00|3167.05|3166.45|3168.93|3168.33|3169.43|3168.83|3166.93|3166.33|1163
1594274400000|2020-07-09 06:00:00|3168.68|3168.08|3170.43|3169.83|3170.93|3170.33|3167.93|3167.33|1772
1594274700000|2020-07-09 06:05:00|3170.18|3169.58|3167.43|3166.83|3170.43|3169.83|3167.18|3166.58|1192
1594275000000|2020-07-09 06:10:00|3167.18|3166.58|3164.68|3164.08|3167.43|3166.83|3163.93|3163.33|2677
1594275300000|2020-07-09 06:15:00|3164.43|3163.83|3164.93|3164.33|3164.93|3164.33|3162.18|3161.58|2210
1594275600000|2020-07-09 06:20:00|3164.8|3164.2|3165.93|3165.33|3166.18|3165.58|3164.18|3163.58|1139
1594275900000|2020-07-09 06:25:00|3166.05|3165.45|3165.43|3164.83|3166.43|3165.83|3165.18|3164.58|1048
1594276200000|2020-07-09 06:30:00|3165.55|3164.95|3165.43|3164.83|3166.55|3165.95|3165.18|3164.58|642
1594276500000|2020-07-09 06:35:00|3165.55|3164.95|3166.68|3166.08|3167.18|3166.58|3165.43|3164.83|743
1594276800000|2020-07-09 06:40:00|3166.55|3165.95|3168.68|3168.08|3168.93|3168.33|3166.18|3165.58|915
1594277100000|2020-07-09 06:45:00|3168.93|3168.33|3168.18|3167.58|3169.43|3168.83|3168.05|3167.45|895
1594277400000|2020-07-09 06:50:00|3167.93|3167.33|3167.18|3166.58|3168.18|3167.58|3166.43|3165.83|1060
1594277700000|2020-07-09 06:55:00|3167.05|3166.45|3169.43|3168.83|3169.93|3169.33|3166.3|3165.7|1492
1594278000000|2020-07-09 07:00:00|3169.18|3168.58|3169.18|3168.58|3171.93|3171.33|3168.05|3167.45|3422
1594278300000|2020-07-09 07:05:00|3169.43|3168.83|3168.43|3167.83|3171.43|3170.83|3166.43|3165.83|3754
1594278600000|2020-07-09 07:10:00|3168.18|3167.58|3167.43|3166.83|3169.43|3168.83|3166.18|3165.58|2336
1594278900000|2020-07-09 07:15:00|3167.68|3167.08|3168.68|3168.08|3168.68|3168.08|3166.18|3165.58|1840
1594279200000|2020-07-09 07:20:00|3168.43|3167.83|3166.18|3165.58|3168.93|3168.33|3165.55|3164.95|1684
1594279500000|2020-07-09 07:25:00|3166.43|3165.83|3167.93|3167.33|3168.18|3167.58|3165.93|3165.33|1421
1594279800000|2020-07-09 07:30:00|3167.68|3167.08|3164.43|3163.83|3168.43|3167.83|3162.68|3162.08|2938
1594280100000|2020-07-09 07:35:00|3164.18|3163.58|3165.68|3165.08|3165.93|3165.33|3162.93|3162.33|2533
1594280400000|2020-07-09 07:40:00|3165.43|3164.83|3165.18|3164.58|3165.93|3165.33|3164.68|3164.08|1110
1594280700000|2020-07-09 07:45:00|3165.05|3164.45|3165.43|3164.83|3166.68|3166.08|3163.43|3162.83|1611
1594281000000|2020-07-09 07:50:00|3165.18|3164.58|3166.43|3165.83|3166.68|3166.08|3164.43|3163.83|1545
1594281300000|2020-07-09 07:55:00|3166.55|3165.95|3169.43|3168.83|3169.93|3169.33|3165.93|3165.33|2350
1594281600000|2020-07-09 08:00:00|3169.68|3169.08|3170.68|3170.08|3170.93|3170.33|3168.43|3167.83|2168
1594281900000|2020-07-09 08:05:00|3170.8|3170.2|3173.43|3172.83|3174.18|3173.58|3170.18|3169.58|2640
1594282200000|2020-07-09 08:10:00|3173.68|3173.08|3172.68|3172.08|3173.68|3173.08|3172.43|3171.83|1487
1594282500000|2020-07-09 08:15:00|3172.93|3172.33|3172.43|3171.83|3173.68|3173.08|3172.18|3171.58|2009
1594282800000|2020-07-09 08:20:00|3172.68|3172.08|3171.68|3171.08|3172.68|3172.08|3170.93|3170.33|1154
1594283100000|2020-07-09 08:25:00|3171.93|3171.33|3170.93|3170.33|3172.18|3171.58|3170.18|3169.58|1055
1594283400000|2020-07-09 08:30:00|3170.8|3170.2|3169.8|3169.2|3171.43|3170.83|3169.43|3168.83|1351
1594283700000|2020-07-09 08:35:00|3169.68|3169.08|3172.3|3171.7|3172.43|3171.83|3169.68|3169.08|1396
1594284000000|2020-07-09 08:40:00|3172.18|3171.58|3170.93|3170.33|3172.18|3171.58|3169.18|3168.58|1253
1594284300000|2020-07-09 08:45:00|3170.8|3170.2|3170.18|3169.58|3171.18|3170.58|3169.68|3169.08|1112
1594284600000|2020-07-09 08:50:00|3170.3|3169.7|3170.93|3170.33|3170.93|3170.33|3169.68|3169.08|1446
1594284900000|2020-07-09 08:55:00|3171.05|3170.45|3169.93|3169.33|3171.68|3171.08|3169.3|3168.7|1266
1594285200000|2020-07-09 09:00:00|3169.68|3169.08|3170.18|3169.58|3170.68|3170.08|3169.18|3168.58|868
1594285500000|2020-07-09 09:05:00|3170.43|3169.83|3169.68|3169.08|3170.43|3169.83|3169.43|3168.83|659
1594285800000|2020-07-09 09:10:00|3169.93|3169.33|3170.93|3170.33|3171.18|3170.58|3169.68|3169.08|821
1594286100000|2020-07-09 09:15:00|3170.55|3169.95|3167.68|3167.08|3170.55|3169.95|3166.93|3166.33|1735
1594286400000|2020-07-09 09:20:00|3167.43|3166.83|3165.43|3164.83|3167.68|3167.08|3165.18|3164.58|1831
1594286700000|2020-07-09 09:25:00|3165.18|3164.58|3166.55|3165.95|3166.68|3166.08|3165.18|3164.58|1158
1594287000000|2020-07-09 09:30:00|3166.43|3165.83|3167.18|3166.58|3167.18|3166.58|3165.68|3165.08|1384
1594287300000|2020-07-09 09:35:00|3167.05|3166.45|3167.93|3167.33|3167.93|3167.33|3166.93|3166.33|702
1594287600000|2020-07-09 09:40:00|3167.68|3167.08|3168.18|3167.58|3168.68|3168.08|3167.18|3166.58|1154
1594287900000|2020-07-09 09:45:00|3168.3|3167.7|3171.18|3170.58|3172.93|3172.33|3168.3|3167.7|3846
1594288200000|2020-07-09 09:50:00|3171.3|3170.7|3171.43|3170.83|3172.18|3171.58|3170.18|3169.58|2029
1594288500000|2020-07-09 09:55:00|3171.68|3171.08|3171.18|3170.58|3172.18|3171.58|3170.93|3170.33|1829
1594288800000|2020-07-09 10:00:00|3170.93|3170.33|3170.93|3170.33|3170.93|3170.33|3169.18|3168.58|1699
1594289100000|2020-07-09 10:05:00|3170.68|3170.08|3171.18|3170.58|3172.43|3171.83|3170.43|3169.83|958
1594289400000|2020-07-09 10:10:00|3170.93|3170.33|3171.18|3170.58|3172.68|3172.08|3170.93|3170.33|1307
1594289700000|2020-07-09 10:15:00|3170.93|3170.33|3171.93|3171.33|3172.93|3172.33|3170.93|3170.33|1468
1594290000000|2020-07-09 10:20:00|3172.05|3171.45|3172.3|3171.7|3172.93|3172.33|3170.68|3170.08|1421
1594290300000|2020-07-09 10:25:00|3172.18|3171.58|3171.93|3171.33|3172.93|3172.33|3171.68|3171.08|900
1594290600000|2020-07-09 10:30:00|3171.68|3171.08|3171.43|3170.83|3172.18|3171.58|3170.93|3170.33|1032
1594290900000|2020-07-09 10:35:00|3171.18|3170.58|3170.68|3170.08|3171.43|3170.83|3169.93|3169.33|1138
1594291200000|2020-07-09 10:40:00|3170.55|3169.95|3169.18|3168.58|3170.68|3170.08|3168.68|3168.08|1091
1594291500000|2020-07-09 10:45:00|3169.05|3168.45|3168.93|3168.33|3169.68|3169.08|3168.93|3168.33|714
1594291800000|2020-07-09 10:50:00|3169.18|3168.58|3166.93|3166.33|3169.43|3168.83|3166.93|3166.33|1354
1594292100000|2020-07-09 10:55:00|3167.05|3166.45|3168.18|3167.58|3168.43|3167.83|3167.05|3166.45|969
1594292400000|2020-07-09 11:00:00|3168.68|3168.08|3169.68|3169.08|3169.68|3169.08|3167.93|3167.33|1272
1594292700000|2020-07-09 11:05:00|3169.43|3168.83|3169.18|3168.58|3169.68|3169.08|3169.05|3168.45|686
1594293000000|2020-07-09 11:10:00|3169.05|3168.45|3169.18|3168.58|3169.43|3168.83|3168.68|3168.08|1198
1594293300000|2020-07-09 11:15:00|3169.05|3168.45|3169.93|3169.33|3170.18|3169.58|3168.8|3168.2|994
1594293600000|2020-07-09 11:20:00|3170.18|3169.58|3170.18|3169.58|3170.43|3169.83|3169.43|3168.83|1446
1594293900000|2020-07-09 11:25:00|3170.3|3169.7|3174.68|3174.08|3175.93|3175.33|3169.93|3169.33|3847
1594294200000|2020-07-09 11:30:00|3174.93|3174.33|3174.68|3174.08|3175.18|3174.58|3173.43|3172.83|2116
1594294500000|2020-07-09 11:35:00|3174.43|3173.83|3175.18|3174.58|3175.93|3175.33|3174.18|3173.58|1600
1594294800000|2020-07-09 11:40:00|3175.3|3174.7|3175.18|3174.58|3175.3|3174.7|3174.18|3173.58|1032
1594295100000|2020-07-09 11:45:00|3175.3|3174.7|3174.18|3173.58|3175.3|3174.7|3173.8|3173.2|1295
1594295400000|2020-07-09 11:50:00|3173.93|3173.33|3173.93|3173.33|3174.43|3173.83|3173.68|3173.08|739
1594295700000|2020-07-09 11:55:00|3174.05|3173.45|3174.18|3173.58|3175.43|3174.83|3173.93|3173.33|1157
1594296000000|2020-07-09 12:00:00|3174.43|3173.83|3173.93|3173.33|3175.18|3174.58|3173.68|3173.08|1758
1594296300000|2020-07-09 12:05:00|3174.18|3173.58|3173.68|3173.08|3174.18|3173.58|3173.05|3172.45|1574
1594296600000|2020-07-09 12:10:00|3173.93|3173.33|3173.55|3172.95|3173.93|3173.33|3171.55|3170.95|3074
1594296900000|2020-07-09 12:15:00|3173.43|3172.83|3174.68|3174.08|3174.93|3174.33|3173.18|3172.58|1365
1594297200000|2020-07-09 12:20:00|3174.93|3174.33|3177.68|3177.08|3177.68|3177.08|3174.93|3174.33|3763
1594297500000|2020-07-09 12:25:00|3177.43|3176.83|3177.3|3176.7|3178.18|3177.58|3177.05|3176.45|2307
1594297800000|2020-07-09 12:30:00|3177.18|3176.58|3176.93|3176.33|3179.18|3178.58|3176.68|3176.08|7503
1594298100000|2020-07-09 12:35:00|3177.18|3176.58|3179.18|3178.58|3179.43|3178.83|3176.68|3176.08|3553
1594298400000|2020-07-09 12:40:00|3179.3|3178.7|3179.68|3179.08|3179.68|3179.08|3178.68|3178.08|2483
1594298700000|2020-07-09 12:45:00|3179.93|3179.33|3180.43|3179.83|3180.43|3179.83|3179.18|3178.58|4621
1594299000000|2020-07-09 12:50:00|3180.18|3179.58|3178.93|3178.33|3180.18|3179.58|3177.93|3177.33|2989
1594299300000|2020-07-09 12:55:00|3179.18|3178.58|3178.18|3177.58|3179.18|3178.58|3177.93|3177.33|1645
1594299600000|2020-07-09 13:00:00|3177.93|3177.33|3177.68|3177.08|3178.18|3177.58|3177.43|3176.83|2532
1594299900000|2020-07-09 13:05:00|3177.93|3177.33|3178.18|3177.58|3178.68|3178.08|3177.68|3177.08|2100
1594300200000|2020-07-09 13:10:00|3177.93|3177.33|3177.93|3177.33|3178.93|3178.33|3177.43|3176.83|3213
1594300500000|2020-07-09 13:15:00|3177.68|3177.08|3176.93|3176.33|3177.68|3177.08|3176.68|3176.08|2958
1594300800000|2020-07-09 13:20:00|3177.18|3176.58|3177.43|3176.83|3177.93|3177.33|3176.93|3176.33|2719
1594301100000|2020-07-09 13:25:00|3177.18|3176.58|3176.93|3176.33|3178.43|3177.83|3176.93|3176.33|5111
1594301400000|2020-07-09 13:30:00|3176.83|3176.43|3175.83|3175.43|3179.58|3179.18|3174.83|3174.43|33357
1594301700000|2020-07-09 13:35:00|3176.08|3175.68|3167.33|3166.93|3176.83|3176.43|3165.83|3165.43|31719
1594302000000|2020-07-09 13:40:00|3167.58|3167.18|3164.08|3163.68|3169.33|3168.93|3164.08|3163.68|24624
1594302300000|2020-07-09 13:45:00|3164.33|3163.93|3165.08|3164.68|3166.58|3166.18|3162.08|3161.68|28250
1594302600000|2020-07-09 13:50:00|3165.33|3164.93|3168.08|3167.68|3168.83|3168.43|3163.83|3163.43|24732
1594302900000|2020-07-09 13:55:00|3168.33|3167.93|3169.58|3169.18|3170.08|3169.68|3167.33|3166.93|13545
1594303200000|2020-07-09 14:00:00|3169.83|3169.43|3171.08|3170.68|3172.58|3172.18|3169.58|3169.18|18863
1594303500000|2020-07-09 14:05:00|3171.33|3170.93|3170.08|3169.68|3171.83|3171.43|3169.33|3168.93|14608
1594303800000|2020-07-09 14:10:00|3170.24|3169.84|3165.99|3165.59|3170.49|3170.09|3163.24|3162.84|28311
1594304100000|2020-07-09 14:15:00|3165.49|3165.09|3156.99|3156.59|3165.74|3165.34|3155.24|3154.84|32205
1594304400000|2020-07-09 14:20:00|3156.74|3156.34|3159.74|3159.34|3162.74|3162.34|3154.49|3154.09|34398
1594304700000|2020-07-09 14:25:00|3159.49|3159.09|3160.24|3159.84|3162.74|3162.34|3157.99|3157.59|20034
1594305000000|2020-07-09 14:30:00|3159.99|3159.59|3160.24|3159.84|3162.74|3162.34|3158.49|3158.09|15053
1594305300000|2020-07-09 14:35:00|3159.99|3159.59|3150.49|3150.09|3161.24|3160.84|3150.24|3149.84|33703
1594305600000|2020-07-09 14:40:00|3150.74|3150.34|3142.49|3142.09|3150.99|3150.59|3140.99|3140.59|44875
1594305900000|2020-07-09 14:45:00|3142.24|3141.84|3139.74|3139.34|3145.49|3145.09|3139.49|3139.09|38961
1594306200000|2020-07-09 14:50:00|3139.49|3139.09|3140.99|3140.59|3144.74|3144.34|3137.24|3136.84|31076
1594306500000|2020-07-09 14:55:00|3141.24|3140.84|3127.99|3127.59|3141.49|3141.09|3126.99|3126.59|52556
1594306800000|2020-07-09 15:00:00|3127.74|3127.34|3122.24|3121.84|3131.74|3131.34|3120.99|3120.59|52915
1594307100000|2020-07-09 15:05:00|3121.49|3121.09|3132.74|3132.34|3132.99|3132.59|3119.49|3119.09|51596
1594307400000|2020-07-09 15:10:00|3132.49|3132.09|3131.99|3131.59|3134.24|3133.84|3130.24|3129.84|24559
1594307700000|2020-07-09 15:15:00|3131.74|3131.34|3115.99|3115.59|3132.49|3132.09|3115.49|3115.09|40885
1594308000000|2020-07-09 15:20:00|3116.24|3115.84|3122.49|3122.09|3123.74|3123.34|3115.49|3115.09|36235
1594308300000|2020-07-09 15:25:00|3122.74|3122.34|3125.74|3125.34|3126.74|3126.34|3115.49|3115.09|40459
1594308600000|2020-07-09 15:30:00|3125.99|3125.59|3127.74|3127.34|3129.24|3128.84|3122.49|3122.09|30454
1594308900000|2020-07-09 15:35:00|3127.49|3127.09|3127.99|3127.59|3131.74|3131.34|3126.49|3126.09|18376
1594309200000|2020-07-09 15:40:00|3128.24|3127.84|3121.74|3121.34|3128.99|3128.59|3118.24|3117.84|26397
1594309500000|2020-07-09 15:45:00|3121.49|3121.09|3127.24|3126.84|3128.74|3128.34|3120.49|3120.09|19263
1594309800000|2020-07-09 15:50:00|3126.99|3126.59|3130.74|3130.34|3130.74|3130.34|3123.74|3123.34|13398
1594310100000|2020-07-09 15:55:00|3130.61|3130.21|3130.49|3130.09|3130.99|3130.59|3127.99|3127.59|10227
1594310400000|2020-07-09 16:00:00|3129.99|3129.59|3137.99|3137.59|3139.24|3138.84|3128.99|3128.59|24436
1594310700000|2020-07-09 16:05:00|3138.24|3137.84|3140.49|3140.09|3141.99|3141.59|3137.74|3137.34|18956
1594311000000|2020-07-09 16:10:00|3140.74|3140.34|3137.99|3137.59|3142.24|3141.84|3137.49|3137.09|13954
1594311300000|2020-07-09 16:15:00|3138.24|3137.84|3140.74|3140.34|3141.49|3141.09|3138.24|3137.84|11418
1594311600000|2020-07-09 16:20:00|3140.99|3140.59|3141.49|3141.09|3142.74|3142.34|3138.99|3138.59|9109
1594311900000|2020-07-09 16:25:00|3141.74|3141.34|3138.36|3137.96|3142.49|3142.09|3137.49|3137.09|10810
1594312200000|2020-07-09 16:30:00|3138.49|3138.09|3137.99|3137.59|3139.74|3139.34|3135.99|3135.59|11007
1594312500000|2020-07-09 16:35:00|3137.74|3137.34|3137.99|3137.59|3140.74|3140.34|3136.49|3136.09|9876
1594312800000|2020-07-09 16:40:00|3138.24|3137.84|3138.99|3138.59|3141.74|3141.34|3137.74|3137.34|9996
1594313100000|2020-07-09 16:45:00|3138.74|3138.34|3143.24|3142.84|3144.49|3144.09|3138.74|3138.34|10007
1594313400000|2020-07-09 16:50:00|3142.99|3142.59|3141.49|3141.09|3143.99|3143.59|3140.49|3140.09|10683
1594313700000|2020-07-09 16:55:00|3141.24|3140.84|3143.24|3142.84|3143.49|3143.09|3139.99|3139.59|7013
1594314000000|2020-07-09 17:00:00|3142.99|3142.59|3146.24|3145.84|3148.49|3148.09|3140.74|3140.34|26168
1594314300000|2020-07-09 17:05:00|3145.99|3145.59|3148.41|3148.01|3148.66|3148.26|3144.99|3144.59|9737
1594314600000|2020-07-09 17:10:00|3148.66|3148.26|3149.41|3149.01|3150.16|3149.76|3147.66|3147.26|9230
1594314900000|2020-07-09 17:15:00|3149.66|3149.26|3149.91|3149.51|3151.91|3151.51|3149.41|3149.01|11302
1594315200000|2020-07-09 17:20:00|3150.16|3149.76|3147.66|3147.26|3150.16|3149.76|3146.66|3146.26|10070
1594315500000|2020-07-09 17:25:00|3147.78|3147.38|3147.91|3147.51|3149.16|3148.76|3146.66|3146.26|6712
1594315800000|2020-07-09 17:30:00|3148.41|3148.01|3148.66|3148.26|3149.41|3149.01|3147.41|3147.01|5720
1594316100000|2020-07-09 17:35:00|3148.16|3147.76|3148.66|3148.26|3149.66|3149.26|3147.66|3147.26|6287
1594316400000|2020-07-09 17:40:00|3149.16|3148.76|3145.41|3145.01|3152.66|3152.26|3145.16|3144.76|19664
1594316700000|2020-07-09 17:45:00|3145.16|3144.76|3145.41|3145.01|3146.16|3145.76|3144.41|3144.01|9115
1594317000000|2020-07-09 17:50:00|3145.16|3144.76|3143.91|3143.51|3145.66|3145.26|3142.66|3142.26|7496
1594317300000|2020-07-09 17:55:00|3144.16|3143.76|3142.66|3142.26|3144.16|3143.76|3140.91|3140.51|7455
1594317600000|2020-07-09 18:00:00|3142.16|3141.76|3144.16|3143.76|3145.16|3144.76|3140.66|3140.26|11684
1594317900000|2020-07-09 18:05:00|3144.41|3144.01|3147.91|3147.51|3149.16|3148.76|3143.91|3143.51|11041
1594318200000|2020-07-09 18:10:00|3148.16|3147.76|3148.91|3148.51|3148.91|3148.51|3147.16|3146.76|4649
1594318500000|2020-07-09 18:15:00|3149.16|3148.76|3154.66|3154.26|3155.41|3155.01|3149.16|3148.76|15676
1594318800000|2020-07-09 18:20:00|3154.91|3154.51|3152.66|3152.26|3155.16|3154.76|3151.91|3151.51|8724
1594319100000|2020-07-09 18:25:00|3152.41|3152.01|3154.16|3153.76|3154.41|3154.01|3152.16|3151.76|6563
1594319400000|2020-07-09 18:30:00|3154.41|3154.01|3153.16|3152.76|3154.66|3154.26|3152.16|3151.76|12014
1594319700000|2020-07-09 18:35:00|3152.66|3152.26|3152.16|3151.76|3153.91|3153.51|3151.41|3151.01|6460
1594320000000|2020-07-09 18:40:00|3152.66|3152.26|3151.66|3151.26|3154.16|3153.76|3151.41|3151.01|14695
1594320300000|2020-07-09 18:45:00|3151.91|3151.51|3154.16|3153.76|3155.16|3154.76|3151.16|3150.76|12234
1594320600000|2020-07-09 18:50:00|3153.91|3153.51|3153.91|3153.51|3154.41|3154.01|3152.66|3152.26|6508
1594320900000|2020-07-09 18:55:00|3154.16|3153.76|3157.41|3157.01|3157.66|3157.26|3154.16|3153.76|14381
1594321200000|2020-07-09 19:00:00|3157.66|3157.26|3159.16|3158.76|3160.16|3159.76|3156.91|3156.51|20757
1594321500000|2020-07-09 19:05:00|3159.41|3159.01|3158.16|3157.76|3159.41|3159.01|3156.91|3156.51|8589
1594321800000|2020-07-09 19:10:00|3158.41|3158.01|3162.16|3161.76|3162.16|3161.76|3156.41|3156.01|14774
1594322100000|2020-07-09 19:15:00|3161.91|3161.51|3159.16|3158.76|3163.91|3163.51|3157.66|3157.26|18435
1594322400000|2020-07-09 19:20:00|3159.01|3158.61|3154.01|3153.61|3159.26|3158.86|3151.76|3151.36|18602
1594322700000|2020-07-09 19:25:00|3154.51|3154.11|3148.01|3147.61|3155.01|3154.61|3147.76|3147.36|17047
1594323000000|2020-07-09 19:30:00|3148.26|3147.86|3145.76|3145.36|3149.51|3149.11|3142.26|3141.86|28364
1594323300000|2020-07-09 19:35:00|3146.01|3145.61|3147.76|3147.36|3148.51|3148.11|3141.51|3141.11|23007
1594323600000|2020-07-09 19:40:00|3147.51|3147.11|3149.01|3148.61|3149.51|3149.11|3143.51|3143.11|20678
1594323900000|2020-07-09 19:45:00|3148.51|3148.11|3156.26|3155.86|3160.63|3160.23|3148.51|3148.11|28326
1594324200000|2020-07-09 19:50:00|3155.51|3155.11|3153.76|3153.36|3155.76|3155.36|3151.76|3151.36|29617
1594324500000|2020-07-09 19:55:00|3154.01|3153.61|3153.26|3152.86|3154.26|3153.86|3148.51|3148.11|49258
1594324800000|2020-07-09 20:00:00|3153.25|3152.85|3153.6|3153|3157.35|3156.75|3150.85|3150.25|26738
1594325100000|2020-07-09 20:05:00|3153.35|3152.75|3153.35|3152.75|3153.35|3152.75|3150.35|3149.75|9019
1594325400000|2020-07-09 20:10:00|3153.1|3152.5|3151.62|3150.12|3153.35|3152.75|3150.35|3149.75|7612
1594325700000|2020-07-09 20:15:00|3151.54|3150.04|3151.29|3149.79|3151.58|3150.08|3151|3149.5|1
1594326000000|2020-07-09 20:20:00|3151.25|3149.75|3150.89|3149.39|3151.36|3149.86|3150.89|3149.39|0
1594326300000|2020-07-09 20:25:00|3151.03|3149.53|3150.82|3149.32|3151.32|3149.82|3150.82|3149.32|0
1594326600000|2020-07-09 20:30:00|3150.47|3149.87|3150.47|3149.87|3151.97|3151.37|3149.97|3149.37|2327
1594326900000|2020-07-09 20:35:00|3150.22|3149.62|3150.47|3149.87|3150.97|3150.37|3150.22|3149.62|1069
1594327200000|2020-07-09 20:40:00|3150.72|3150.12|3151.72|3151.12|3151.97|3151.37|3150.47|3149.87|1062
1594327500000|2020-07-09 20:45:00|3151.47|3150.87|3152.97|3152.37|3153.22|3152.62|3151.47|3150.87|1022
1594327800000|2020-07-09 20:50:00|3152.72|3152.12|3152.97|3152.37|3153.47|3152.87|3152.72|3152.12|724
1594328100000|2020-07-09 20:55:00|3152.72|3152.12|3152.82|3151.32|3153.22|3152.62|3151.72|3151.12|942
1594328400000|2020-07-09 21:00:00|3152.8|3151.3|3152.8|3151.3|3152.91|3151.41|3152.8|3151.3|1
1594328700000|2020-07-09 21:05:00|3152.77|3151.27|3152.66|3151.16|3152.77|3151.27|3152.18|3150.68|0
1594329000000|2020-07-09 21:10:00|3152.73|3151.23|3152.51|3151.01|3152.91|3151.41|3152.15|3150.65|0
1594329300000|2020-07-09 21:15:00|3152.73|3151.23|3152.58|3151.08|3152.73|3151.23|3152.51|3151.01|0
1594329600000|2020-07-09 21:20:00|3152.55|3151.05|3152.62|3151.12|3152.73|3151.23|3152.55|3151.05|0
1594329900000|2020-07-09 21:25:00|3152.58|3151.08|3152.55|3151.05|3152.58|3151.08|3152.47|3150.97|0
1594330200000|2020-07-09 21:30:00|3152.51|3151.01|3152.36|3150.86|3152.58|3151.08|3152.29|3150.79|0
1594330500000|2020-07-09 21:35:00|3152.29|3150.79|3152.29|3150.79|3152.36|3150.86|3152.25|3150.75|0
1594330800000|2020-07-09 21:40:00|3152.33|3150.83|3152.4|3150.9|3152.4|3150.9|3152.33|3150.83|0
1594331100000|2020-07-09 21:45:00|3152.11|3150.61|3151.96|3150.46|3152.36|3150.86|3151.89|3150.39|0
1594331400000|2020-07-09 21:50:00|3152.22|3150.72|3151.93|3150.43|3152.44|3150.94|3151.6|3150.1|0
1594331700000|2020-07-09 21:55:00|3151.89|3150.39|3152.47|3150.97|3152.84|3151.34|3151.78|3150.28|0
1594332000000|2020-07-09 22:00:00|3152.72|3151.87|3155.35|3154.75|3155.35|3154.75|3152.22|3151.62|1254
1594332300000|2020-07-09 22:05:00|3155.6|3155|3155.35|3154.75|3156.6|3156|3155.35|3154.75|765
1594332600000|2020-07-09 22:10:00|3154.85|3154.25|3154.1|3153.5|3154.97|3154.37|3153.47|3152.87|514
1594332900000|2020-07-09 22:15:00|3154.35|3153.75|3155.1|3154.5|3155.6|3155|3154.35|3153.75|363
1594333200000|2020-07-09 22:20:00|3154.85|3154.25|3155.6|3155|3155.6|3155|3154.85|3154.25|233
1594333500000|2020-07-09 22:25:00|3155.72|3155.12|3155.35|3154.75|3155.85|3155.25|3155.1|3154.5|102
1594333800000|2020-07-09 22:30:00|3155.6|3155|3155.6|3155|3155.85|3155.25|3155.1|3154.5|191
1594334100000|2020-07-09 22:35:00|3155.35|3154.75|3154.85|3154.25|3155.35|3154.75|3154.35|3153.75|261
1594334400000|2020-07-09 22:40:00|3155.1|3154.5|3154.6|3154|3155.1|3154.5|3153.6|3153|376
1594334700000|2020-07-09 22:45:00|3154.85|3154.25|3153.85|3153.25|3155.1|3154.5|3153.6|3153|193
1594335000000|2020-07-09 22:50:00|3154.1|3153.5|3154.1|3153.5|3154.35|3153.75|3153.85|3153.25|166
1594335300000|2020-07-09 22:55:00|3154.35|3153.75|3154.6|3154|3154.85|3154.25|3154.1|3153.5|127
1594335600000|2020-07-09 23:00:00|3154.47|3153.87|3154.35|3153.75|3154.6|3154|3153.97|3153.37|161
1594335900000|2020-07-09 23:05:00|3154.6|3154|3154.85|3154.25|3154.85|3154.25|3154.22|3153.62|170
1594336200000|2020-07-09 23:10:00|3155.1|3154.5|3154.85|3154.25|3155.22|3154.62|3154.85|3154.25|198
1594336500000|2020-07-09 23:15:00|3154.6|3154|3155.1|3154.5|3155.1|3154.5|3154.35|3153.75|455
1594336800000|2020-07-09 23:20:00|3155.35|3154.75|3157.85|3157.25|3158.22|3157.62|3155.1|3154.5|893
1594337100000|2020-07-09 23:25:00|3157.6|3157|3158.6|3158|3158.85|3158.25|3157.6|3157|947
1594337400000|2020-07-09 23:30:00|3158.85|3158.25|3164.1|3163.5|3164.35|3163.75|3158.6|3158|2910
1594337700000|2020-07-09 23:35:00|3163.97|3163.37|3162.6|3162|3164.35|3163.75|3162.35|3161.75|1474
1594338000000|2020-07-09 23:40:00|3162.35|3161.75|3162.1|3161.5|3163.6|3163|3161.85|3161.25|732
1594338300000|2020-07-09 23:45:00|3162.35|3161.75|3161.1|3160.5|3163.1|3162.5|3161.1|3160.5|1178
1594338600000|2020-07-09 23:50:00|3161.35|3160.75|3161.35|3160.75|3161.6|3161|3161.1|3160.5|549
1594338900000|2020-07-09 23:55:00|3161.47|3160.87|3161.22|3160.62|3161.6|3161|3160.6|3160|863
1594339200000|2020-07-10 00:00:00|3161.6|3161|3160.35|3159.75|3161.72|3161.12|3158.6|3158|2285
1594339500000|2020-07-10 00:05:00|3160.6|3160|3159.85|3159.25|3160.85|3160.25|3158.35|3157.75|935
1594339800000|2020-07-10 00:10:00|3160.1|3159.5|3159.85|3159.25|3160.47|3159.87|3158.1|3157.5|790
1594340100000|2020-07-10 00:15:00|3160.1|3159.5|3162.1|3161.5|3162.6|3162|3159.85|3159.25|1385
1594340400000|2020-07-10 00:20:00|3162.35|3161.75|3162.1|3161.5|3162.35|3161.75|3161.35|3160.75|602
1594340700000|2020-07-10 00:25:00|3162.22|3161.62|3161.35|3160.75|3162.6|3162|3161.1|3160.5|382
1594341000000|2020-07-10 00:30:00|3161.47|3160.87|3162.6|3162|3163.6|3163|3160.85|3160.25|975
1594341300000|2020-07-10 00:35:00|3162.85|3162.25|3161.85|3161.25|3162.85|3162.25|3161.35|3160.75|485
1594341600000|2020-07-10 00:40:00|3161.97|3161.37|3159.85|3159.25|3162.1|3161.5|3159.85|3159.25|701
1594341900000|2020-07-10 00:45:00|3160.1|3159.5|3156.1|3155.5|3160.1|3159.5|3155.85|3155.25|1796
1594342200000|2020-07-10 00:50:00|3155.97|3155.37|3150.72|3150.12|3155.97|3155.37|3147.6|3147|4347
1594342500000|2020-07-10 00:55:00|3150.85|3150.25|3151.6|3151|3153.72|3153.12|3150.72|3150.12|2251
1594342800000|2020-07-10 01:00:00|3151.35|3150.75|3152.85|3152.25|3153.35|3152.75|3149.35|3148.75|1902
1594343100000|2020-07-10 01:05:00|3153.1|3152.5|3152.6|3152|3153.35|3152.75|3151.22|3150.62|1084
1594343400000|2020-07-10 01:10:00|3152.72|3152.12|3150.85|3150.25|3154.85|3154.25|3149.85|3149.25|1690
1594343700000|2020-07-10 01:15:00|3151.1|3150.5|3145.6|3145|3152.85|3152.25|3144.85|3144.25|3380
1594344000000|2020-07-10 01:20:00|3145.85|3145.25|3144.85|3144.25|3146.35|3145.75|3143.97|3143.37|2169
1594344300000|2020-07-10 01:25:00|3144.6|3144|3146.6|3146|3147.6|3147|3144.6|3144|1250
1594344600000|2020-07-10 01:30:00|3146.85|3146.25|3149.1|3148.5|3149.6|3149|3146.6|3146|1735
1594344900000|2020-07-10 01:35:00|3149.35|3148.75|3146.6|3146|3149.6|3149|3146.6|3146|980
1594345200000|2020-07-10 01:40:00|3146.85|3146.25|3147.6|3147|3148.6|3148|3145.35|3144.75|1294
1594345500000|2020-07-10 01:45:00|3147.85|3147.25|3150.35|3149.75|3150.85|3150.25|3147.1|3146.5|1459
1594345800000|2020-07-10 01:50:00|3150.22|3149.62|3151.6|3151|3151.85|3151.25|3149.6|3149|1149
1594346100000|2020-07-10 01:55:00|3151.35|3150.75|3150.35|3149.75|3152.1|3151.5|3150.1|3149.5|1042
1594346400000|2020-07-10 02:00:00|3150.1|3149.5|3149.85|3149.25|3150.35|3149.75|3148.22|3147.62|1284
1594346700000|2020-07-10 02:05:00|3150.1|3149.5|3150.1|3149.5|3151.72|3151.12|3149.6|3149|999
1594347000000|2020-07-10 02:10:00|3149.85|3149.25|3150.6|3150|3151.6|3151|3149.6|3149|774
1594347300000|2020-07-10 02:15:00|3150.72|3150.12|3149.85|3149.25|3151.1|3150.5|3149.1|3148.5|643
1594347600000|2020-07-10 02:20:00|3149.72|3149.12|3150.1|3149.5|3151.6|3151|3149.6|3149|495
1594347900000|2020-07-10 02:25:00|3150.22|3149.62|3147.47|3146.87|3151.35|3150.75|3147.35|3146.75|1131
1594348200000|2020-07-10 02:30:00|3147.35|3146.75|3147.47|3146.87|3148.85|3148.25|3146.6|3146|1048
1594348500000|2020-07-10 02:35:00|3147.35|3146.75|3146.85|3146.25|3148.35|3147.75|3146.6|3146|688
1594348800000|2020-07-10 02:40:00|3146.72|3146.12|3143.6|3143|3147.1|3146.5|3143.6|3143|1487
1594349100000|2020-07-10 02:45:00|3143.85|3143.25|3144.47|3143.87|3145.1|3144.5|3142.85|3142.25|1670
1594349400000|2020-07-10 02:50:00|3144.6|3144|3145.1|3144.5|3145.85|3145.25|3144.22|3143.62|1049
1594349700000|2020-07-10 02:55:00|3144.97|3144.37|3144.6|3144|3145.35|3144.75|3143.35|3142.75|690
1594350000000|2020-07-10 03:00:00|3144.47|3143.87|3145.35|3144.75|3145.85|3145.25|3144.35|3143.75|563
1594350300000|2020-07-10 03:05:00|3145.22|3144.62|3146.1|3145.5|3146.35|3145.75|3144.85|3144.25|667
1594350600000|2020-07-10 03:10:00|3146.35|3145.75|3145.85|3145.25|3146.6|3146|3145.35|3144.75|511
1594350900000|2020-07-10 03:15:00|3145.97|3145.37|3142.1|3141.5|3146.35|3145.75|3141.85|3141.25|874
1594351200000|2020-07-10 03:20:00|3141.85|3141.25|3143.35|3142.75|3143.85|3143.25|3141.6|3141|1098
1594351500000|2020-07-10 03:25:00|3143.22|3142.62|3144.6|3144|3144.85|3144.25|3143.1|3142.5|624
1594351800000|2020-07-10 03:30:00|3145.1|3144.5|3145.35|3144.75|3145.6|3145|3144.6|3144|672
1594352100000|2020-07-10 03:35:00|3145.1|3144.5|3145.6|3145|3145.85|3145.25|3144.6|3144|409
1594352400000|2020-07-10 03:40:00|3145.35|3144.75|3144.22|3143.62|3145.35|3144.75|3143.97|3143.37|530
1594352700000|2020-07-10 03:45:00|3144.1|3143.5|3146.1|3145.5|3146.35|3145.75|3143.85|3143.25|595
1594353000000|2020-07-10 03:50:00|3145.85|3145.25|3145.35|3144.75|3146.35|3145.75|3145.35|3144.75|469
1594353300000|2020-07-10 03:55:00|3145.6|3145|3145.6|3145|3145.85|3145.25|3144.72|3144.12|388
1594353600000|2020-07-10 04:00:00|3145.35|3144.75|3146.1|3145.5|3146.35|3145.75|3145.1|3144.5|409
1594353900000|2020-07-10 04:05:00|3145.97|3145.37|3144.6|3144|3146.1|3145.5|3142.85|3142.25|1387
1594354200000|2020-07-10 04:10:00|3144.85|3144.25|3145.6|3145|3145.6|3145|3144.85|3144.25|450
1594354500000|2020-07-10 04:15:00|3145.72|3145.12|3143.35|3142.75|3145.72|3145.12|3142.72|3142.12|812
1594354800000|2020-07-10 04:20:00|3143.22|3142.62|3142.35|3141.75|3144.35|3143.75|3142.1|3141.5|577
1594355100000|2020-07-10 04:25:00|3142.6|3142|3141.85|3141.25|3142.72|3142.12|3140.6|3140|1254
1594355400000|2020-07-10 04:30:00|3141.6|3141|3143.6|3143|3144.35|3143.75|3141.1|3140.5|983
1594355700000|2020-07-10 04:35:00|3143.47|3142.87|3143.85|3143.25|3143.85|3143.25|3142.35|3141.75|477
1594356000000|2020-07-10 04:40:00|3144.1|3143.5|3142.6|3142|3144.35|3143.75|3142.35|3141.75|663
1594356300000|2020-07-10 04:45:00|3142.85|3142.25|3141.85|3141.25|3144.1|3143.5|3141.85|3141.25|599
1594356600000|2020-07-10 04:50:00|3141.72|3141.12|3140.85|3140.25|3141.72|3141.12|3140.35|3139.75|2197
1594356900000|2020-07-10 04:55:00|3140.6|3140|3138.6|3138|3141.35|3140.75|3137.85|3137.25|1654
1594357200000|2020-07-10 05:00:00|3138.85|3138.25|3136.6|3136|3138.85|3138.25|3136.1|3135.5|1748
1594357500000|2020-07-10 05:05:00|3136.35|3135.75|3134.85|3134.25|3137.6|3137|3134.6|3134|1808
1594357800000|2020-07-10 05:10:00|3135.1|3134.5|3133.6|3133|3135.1|3134.5|3133.35|3132.75|1785
1594358100000|2020-07-10 05:15:00|3133.85|3133.25|3131.1|3130.5|3133.85|3133.25|3131.1|3130.5|1520
1594358400000|2020-07-10 05:20:00|3131.35|3130.75|3133.35|3132.75|3134.72|3134.12|3130.97|3130.37|2519
1594358700000|2020-07-10 05:25:00|3133.6|3133|3133.6|3133|3134.35|3133.75|3132.85|3132.25|864
1594359000000|2020-07-10 05:30:00|3133.35|3132.75|3130.35|3129.75|3133.35|3132.75|3128.35|3127.75|2563
1594359300000|2020-07-10 05:35:00|3130.22|3129.62|3125.35|3124.75|3130.35|3129.75|3124.1|3123.5|3731
1594359600000|2020-07-10 05:40:00|3125.22|3124.62|3126.1|3125.5|3126.35|3125.75|3124.6|3124|2677
1594359900000|2020-07-10 05:45:00|3126.22|3125.62|3127.85|3127.25|3128.85|3128.25|3126.22|3125.62|2098
1594360200000|2020-07-10 05:50:00|3127.97|3127.37|3128.6|3128|3128.6|3128|3126.6|3126|1268
1594360500000|2020-07-10 05:55:00|3128.47|3127.87|3126.85|3126.25|3128.85|3128.25|3126.6|3126|1608
1594360800000|2020-07-10 06:00:00|3127.1|3126.5|3130.1|3129.5|3131.6|3131|3126.85|3126.25|3642
1594361100000|2020-07-10 06:05:00|3129.85|3129.25|3131.35|3130.75|3131.85|3131.25|3128.85|3128.25|2088
1594361400000|2020-07-10 06:10:00|3131.1|3130.5|3128.1|3127.5|3131.6|3131|3127.85|3127.25|1609
1594361700000|2020-07-10 06:15:00|3128.35|3127.75|3123.1|3122.5|3128.6|3128|3122.85|3122.25|2709
1594362000000|2020-07-10 06:20:00|3122.85|3122.25|3124.35|3123.75|3125.1|3124.5|3122.85|3122.25|1933
1594362300000|2020-07-10 06:25:00|3124.6|3124|3127.1|3126.5|3127.6|3127|3124.6|3124|1365
1594362600000|2020-07-10 06:30:00|3126.85|3126.25|3125.47|3124.87|3127.72|3127.12|3124.6|3124|1587
1594362900000|2020-07-10 06:35:00|3125.6|3125|3127.35|3126.75|3127.85|3127.25|3125.1|3124.5|1227
1594363200000|2020-07-10 06:40:00|3127.47|3126.87|3126.35|3125.75|3128.6|3128|3125.35|3124.75|1448
1594363500000|2020-07-10 06:45:00|3126.6|3126|3122.1|3121.5|3127.35|3126.75|3121.85|3121.25|2458
1594363800000|2020-07-10 06:50:00|3122.22|3121.62|3123.6|3123|3124.1|3123.5|3121.85|3121.25|2189
1594364100000|2020-07-10 06:55:00|3123.47|3122.87|3124.85|3124.25|3125.72|3125.12|3123.1|3122.5|1995
1594364400000|2020-07-10 07:00:00|3125.1|3124.5|3126.35|3125.75|3128.47|3127.87|3124.1|3123.5|4771
1594364700000|2020-07-10 07:05:00|3126.1|3125.5|3127.47|3126.87|3128.85|3128.25|3124.35|3123.75|2687
1594365000000|2020-07-10 07:10:00|3127.35|3126.75|3127.47|3126.87|3129.35|3128.75|3125.35|3124.75|2992
1594365300000|2020-07-10 07:15:00|3127.6|3127|3128.35|3127.75|3129.6|3129|3125.6|3125|2603
1594365600000|2020-07-10 07:20:00|3128.6|3128|3130.1|3129.5|3130.6|3130|3127.6|3127|2190
1594365900000|2020-07-10 07:25:00|3129.85|3129.25|3132.35|3131.75|3133.1|3132.5|3129.22|3128.62|2489
1594366200000|2020-07-10 07:30:00|3132.6|3132|3133.35|3132.75|3134.6|3134|3132.35|3131.75|3761
1594366500000|2020-07-10 07:35:00|3133.6|3133|3131.1|3130.5|3134.35|3133.75|3130.85|3130.25|2948
1594366800000|2020-07-10 07:40:00|3131.35|3130.75|3131.1|3130.5|3132.85|3132.25|3130.6|3130|1714
1594367100000|2020-07-10 07:45:00|3131.22|3130.62|3130.85|3130.25|3132.35|3131.75|3130.35|3129.75|1697
1594367400000|2020-07-10 07:50:00|3131.1|3130.5|3132.85|3132.25|3134.85|3134.25|3131.1|3130.5|1842
1594367700000|2020-07-10 07:55:00|3133.35|3132.75|3135.6|3135|3135.85|3135.25|3132.35|3131.75|1554
1594368000000|2020-07-10 08:00:00|3135.85|3135.25|3140.85|3140.25|3142.35|3141.75|3135.6|3135|5661
1594368300000|2020-07-10 08:05:00|3141.1|3140.5|3141.6|3141|3143.1|3142.5|3138.85|3138.25|3508
1594368600000|2020-07-10 08:10:00|3141.35|3140.75|3141.6|3141|3142.85|3142.25|3139.85|3139.25|3629
1594368900000|2020-07-10 08:15:00|3141.85|3141.25|3141.6|3141|3145.1|3144.5|3141.6|3141|3648
1594369200000|2020-07-10 08:20:00|3141.35|3140.75|3143.6|3143|3143.6|3143|3140.85|3140.25|1879
1594369500000|2020-07-10 08:25:00|3143.35|3142.75|3141.85|3141.25|3144.1|3143.5|3141.35|3140.75|2261
1594369800000|2020-07-10 08:30:00|3142.1|3141.5|3138.1|3137.5|3142.97|3142.37|3137.85|3137.25|2005
1594370100000|2020-07-10 08:35:00|3138.35|3137.75|3137.97|3137.37|3139.35|3138.75|3136.85|3136.25|2070
1594370400000|2020-07-10 08:40:00|3138.1|3137.5|3139.1|3138.5|3139.6|3139|3137.35|3136.75|1110
1594370700000|2020-07-10 08:45:00|3138.85|3138.25|3135.85|3135.25|3140.6|3140|3134.6|3134|2204
1594371000000|2020-07-10 08:50:00|3135.72|3135.12|3133.6|3133|3136.1|3135.5|3132.1|3131.5|3309
1594371300000|2020-07-10 08:55:00|3133.35|3132.75|3135.1|3134.5|3135.1|3134.5|3133.35|3132.75|1180
1594371600000|2020-07-10 09:00:00|3135.35|3134.75|3135.35|3134.75|3136.85|3136.25|3133.35|3132.75|2482
1594371900000|2020-07-10 09:05:00|3135.6|3135|3130.85|3130.25|3136.85|3136.25|3130.85|3130.25|1742
1594372200000|2020-07-10 09:10:00|3131.1|3130.5|3130.85|3130.25|3131.1|3130.5|3128.85|3128.25|3073
1594372500000|2020-07-10 09:15:00|3131.22|3130.62|3132.85|3132.25|3133.1|3132.5|3130.72|3130.12|1784
1594372800000|2020-07-10 09:20:00|3132.6|3132|3134.1|3133.5|3134.1|3133.5|3131.6|3131|2896
1594373100000|2020-07-10 09:25:00|3133.85|3133.25|3134.6|3134|3135.6|3135|3133.1|3132.5|2036
1594373400000|2020-07-10 09:30:00|3134.35|3133.75|3136.85|3136.25|3137.1|3136.5|3133.85|3133.25|1909
1594373700000|2020-07-10 09:35:00|3137.35|3136.75|3136.6|3136|3137.6|3137|3135.85|3135.25|2439
1594374000000|2020-07-10 09:40:00|3137.1|3136.5|3137.1|3136.5|3138.1|3137.5|3136.35|3135.75|1888
1594374300000|2020-07-10 09:45:00|3137.35|3136.75|3135.6|3135|3138.1|3137.5|3135.47|3134.87|1419
1594374600000|2020-07-10 09:50:00|3135.85|3135.25|3138.6|3138|3138.6|3138|3135.85|3135.25|1598
1594374900000|2020-07-10 09:55:00|3138.47|3137.87|3138.1|3137.5|3139.85|3139.25|3137.1|3136.5|1791
1594375200000|2020-07-10 10:00:00|3138.35|3137.75|3138.6|3138|3140.6|3140|3137.85|3137.25|2192
1594375500000|2020-07-10 10:05:00|3138.85|3138.25|3139.1|3138.5|3139.6|3139|3138.22|3137.62|1521
1594375800000|2020-07-10 10:10:00|3139.35|3138.75|3138.85|3138.25|3139.85|3139.25|3137.6|3137|981
1594376100000|2020-07-10 10:15:00|3138.6|3138|3136.35|3135.75|3138.6|3138|3135.85|3135.25|975
1594376400000|2020-07-10 10:20:00|3136.22|3135.62|3136.6|3136|3136.85|3136.25|3135.6|3135|1311
1594376700000|2020-07-10 10:25:00|3136.35|3135.75|3135.85|3135.25|3137.6|3137|3135.1|3134.5|2032
1594377000000|2020-07-10 10:30:00|3135.97|3135.37|3137.6|3137|3138.1|3137.5|3135.97|3135.37|831
1594377300000|2020-07-10 10:35:00|3137.85|3137.25|3140.1|3139.5|3140.35|3139.75|3137.72|3137.12|1096
1594377600000|2020-07-10 10:40:00|3139.85|3139.25|3140.35|3139.75|3141.47|3140.87|3139.6|3139|1262
1594377900000|2020-07-10 10:45:00|3140.47|3139.87|3140.35|3139.75|3140.85|3140.25|3140.1|3139.5|531
1594378200000|2020-07-10 10:50:00|3140.6|3140|3140.85|3140.25|3141.85|3141.25|3140.1|3139.5|1026
1594378500000|2020-07-10 10:55:00|3140.6|3140|3141.6|3141|3142.35|3141.75|3140.35|3139.75|996
1594378800000|2020-07-10 11:00:00|3141.85|3141.25|3143.35|3142.75|3143.6|3143|3141.6|3141|1690
1594379100000|2020-07-10 11:05:00|3143.47|3142.87|3144.6|3144|3146.35|3145.75|3143.1|3142.5|3203
1594379400000|2020-07-10 11:10:00|3144.85|3144.25|3145.35|3144.75|3146.35|3145.75|3144.6|3144|1616
1594379700000|2020-07-10 11:15:00|3145.6|3145|3143.1|3142.5|3145.6|3145|3143.1|3142.5|1602
1594380000000|2020-07-10 11:20:00|3143.35|3142.75|3144.35|3143.75|3145.1|3144.5|3142.85|3142.25|1405
1594380300000|2020-07-10 11:25:00|3144.47|3143.87|3141.85|3141.25|3144.6|3144|3141.85|3141.25|1557
1594380600000|2020-07-10 11:30:00|3142.1|3141.5|3141.22|3140.62|3142.1|3141.5|3141.22|3140.62|1699
1594380900000|2020-07-10 11:35:00|3141.1|3140.5|3141.85|3141.25|3142.1|3141.5|3141.1|3140.5|1536
1594381200000|2020-07-10 11:40:00|3141.97|3141.37|3141.85|3141.25|3142.6|3142|3141.35|3140.75|1034
1594381500000|2020-07-10 11:45:00|3142.1|3141.5|3138.1|3137.5|3142.6|3142|3137.1|3136.5|3463
1594381800000|2020-07-10 11:50:00|3138.22|3137.62|3137.35|3136.75|3139.1|3138.5|3137.1|3136.5|1756
1594382100000|2020-07-10 11:55:00|3137.1|3136.5|3136.85|3136.25|3138.1|3137.5|3136.35|3135.75|2288
1594382400000|2020-07-10 12:00:00|3137.1|3136.5|3133.6|3133|3137.6|3137|3133.1|3132.5|3693
1594382700000|2020-07-10 12:05:00|3133.35|3132.75|3133.1|3132.5|3134.35|3133.75|3132.35|3131.75|2604
1594383000000|2020-07-10 12:10:00|3132.85|3132.25|3131.1|3130.5|3132.85|3132.25|3128.6|3128|5053
1594383300000|2020-07-10 12:15:00|3130.85|3130.25|3133.35|3132.75|3133.6|3133|3130.85|3130.25|2727
1594383600000|2020-07-10 12:20:00|3133.1|3132.5|3132.35|3131.75|3133.6|3133|3131.85|3131.25|2458
1594383900000|2020-07-10 12:25:00|3132.6|3132|3132.6|3132|3133.6|3133|3132.35|3131.75|1584
1594384200000|2020-07-10 12:30:00|3132.85|3132.25|3135.85|3135.25|3138.1|3137.5|3132.6|3132|8635
1594384500000|2020-07-10 12:35:00|3136.1|3135.5|3148.35|3147.75|3149.1|3148.5|3135.1|3134.5|13887
1594384800000|2020-07-10 12:40:00|3150.6|3150|3143.85|3143.25|3153.85|3153.25|3143.85|3143.25|16773
1594385100000|2020-07-10 12:45:00|3144.1|3143.5|3146.85|3146.25|3149.97|3149.37|3144.1|3143.5|9214
1594385400000|2020-07-10 12:50:00|3146.6|3146|3144.6|3144|3147.6|3147|3143.85|3143.25|4810
1594385700000|2020-07-10 12:55:00|3144.85|3144.25|3146.1|3145.5|3146.35|3145.75|3144.1|3143.5|2435
1594386000000|2020-07-10 13:00:00|3145.85|3145.25|3154.1|3153.5|3154.1|3153.5|3145.85|3145.25|8396
1594386300000|2020-07-10 13:05:00|3154.35|3153.75|3151.6|3151|3157.35|3156.75|3151.35|3150.75|7821
1594386600000|2020-07-10 13:10:00|3151.72|3151.12|3152.35|3151.75|3153.6|3153|3150.6|3150|4613
1594386900000|2020-07-10 13:15:00|3152.1|3151.5|3151.85|3151.25|3154.6|3154|3151.6|3151|4651
1594387200000|2020-07-10 13:20:00|3151.6|3151|3153.35|3152.75|3154.85|3154.25|3151.6|3151|4105
1594387500000|2020-07-10 13:25:00|3153.6|3153|3151.35|3150.75|3154.6|3154|3151.35|3150.75|4222
1594387800000|2020-07-10 13:30:00|3151.25|3150.85|3146.25|3145.85|3157.25|3156.85|3146.25|3145.85|32628
1594388100000|2020-07-10 13:35:00|3146.5|3146.1|3154.25|3153.85|3155|3154.6|3143.75|3143.35|33158
1594388400000|2020-07-10 13:40:00|3154.5|3154.1|3158.75|3158.35|3159.75|3159.35|3153|3152.6|30928
1594388700000|2020-07-10 13:45:00|3158.5|3158.1|3155|3154.6|3159.75|3159.35|3154.25|3153.85|21689
1594389000000|2020-07-10 13:50:00|3155.25|3154.85|3146|3145.6|3156.5|3156.1|3145.75|3145.35|35165
1594389300000|2020-07-10 13:55:00|3146.25|3145.85|3148.75|3148.35|3150.5|3150.1|3145.25|3144.85|20620
1594389600000|2020-07-10 14:00:00|3148.5|3148.1|3138.25|3137.85|3148.5|3148.1|3136.75|3136.35|28714
1594389900000|2020-07-10 14:05:00|3138.5|3138.1|3145|3144.6|3145.75|3145.35|3138|3137.6|21172
1594390200000|2020-07-10 14:10:00|3144.82|3144.42|3153.82|3153.42|3154.07|3153.67|3143.82|3143.42|22921
1594390500000|2020-07-10 14:15:00|3153.57|3153.17|3150.32|3149.92|3155.82|3155.42|3149.82|3149.42|17253
1594390800000|2020-07-10 14:20:00|3150.07|3149.67|3149.32|3148.92|3153.32|3152.92|3148.07|3147.67|12704
1594391100000|2020-07-10 14:25:00|3149.07|3148.67|3155.32|3154.92|3156.82|3156.42|3148.82|3148.42|21426
1594391400000|2020-07-10 14:30:00|3155.07|3154.67|3156.82|3156.42|3159.19|3158.79|3153.82|3153.42|14504
1594391700000|2020-07-10 14:35:00|3157.07|3156.67|3156.57|3156.17|3159.32|3158.92|3155.82|3155.42|11114
1594392000000|2020-07-10 14:40:00|3156.82|3156.42|3163.32|3162.92|3164.82|3164.42|3156.82|3156.42|28336
1594392300000|2020-07-10 14:45:00|3163.57|3163.17|3159.32|3158.92|3163.82|3163.42|3158.57|3158.17|22044
1594392600000|2020-07-10 14:50:00|3159.07|3158.67|3160.07|3159.67|3160.57|3160.17|3156.32|3155.92|12203
1594392900000|2020-07-10 14:55:00|3160.32|3159.92|3159.82|3159.42|3162.07|3161.67|3156.82|3156.42|11385
1594393200000|2020-07-10 15:00:00|3159.32|3158.92|3154.32|3153.92|3160.57|3160.17|3154.32|3153.92|15892
1594393500000|2020-07-10 15:05:00|3154.57|3154.17|3159.57|3159.17|3159.57|3159.17|3153.82|3153.42|13722
1594393800000|2020-07-10 15:10:00|3159.32|3158.92|3159.57|3159.17|3161.57|3161.17|3158.32|3157.92|8250
1594394100000|2020-07-10 15:15:00|3159.82|3159.42|3161.07|3160.67|3162.82|3162.42|3159.57|3159.17|7607
1594394400000|2020-07-10 15:20:00|3160.82|3160.42|3163.32|3162.92|3164.07|3163.67|3160.07|3159.67|9348
1594394700000|2020-07-10 15:25:00|3163.07|3162.67|3161.82|3161.42|3164.07|3163.67|3160.82|3160.42|11725
1594395000000|2020-07-10 15:30:00|3162.07|3161.67|3158.82|3158.42|3163.32|3162.92|3157.57|3157.17|19715
1594395300000|2020-07-10 15:35:00|3159.07|3158.67|3163.07|3162.67|3163.82|3163.42|3159.07|3158.67|13924
1594395600000|2020-07-10 15:40:00|3163.32|3162.92|3167.32|3166.92|3167.82|3167.42|3163.07|3162.67|11421
1594395900000|2020-07-10 15:45:00|3167.07|3166.67|3165.07|3164.67|3167.57|3167.17|3164.32|3163.92|10067
1594396200000|2020-07-10 15:50:00|3164.82|3164.42|3165.82|3165.42|3166.32|3165.92|3164.82|3164.42|10380
1594396500000|2020-07-10 15:55:00|3166.07|3165.67|3167.32|3166.92|3168.07|3167.67|3164.32|3163.92|14443
1594396800000|2020-07-10 16:00:00|3167.57|3167.17|3166.57|3166.17|3168.07|3167.67|3164.82|3164.42|10292
1594397100000|2020-07-10 16:05:00|3166.32|3165.92|3168.82|3168.42|3170.07|3169.67|3166.32|3165.92|12594
1594397400000|2020-07-10 16:10:00|3169.07|3168.67|3169.32|3168.92|3170.07|3169.67|3168.32|3167.92|10566
1594397700000|2020-07-10 16:15:00|3169.57|3169.17|3164.57|3164.17|3169.57|3169.17|3163.82|3163.42|11294
1594398000000|2020-07-10 16:20:00|3164.82|3164.42|3162.57|3162.17|3165.82|3165.42|3161.32|3160.92|10304
1594398300000|2020-07-10 16:25:00|3162.82|3162.42|3161.07|3160.67|3163.57|3163.17|3160.32|3159.92|6601
1594398600000|2020-07-10 16:30:00|3160.94|3160.54|3162.07|3161.67|3162.32|3161.92|3160.07|3159.67|4993
1594398900000|2020-07-10 16:35:00|3161.82|3161.42|3161.07|3160.67|3163.07|3162.67|3161.07|3160.67|4474
1594399200000|2020-07-10 16:40:00|3160.95|3160.55|3164.45|3164.05|3164.7|3164.3|3157.95|3157.55|12810
1594399500000|2020-07-10 16:45:00|3164.2|3163.8|3165.2|3164.8|3165.45|3165.05|3163.45|3163.05|5497
1594399800000|2020-07-10 16:50:00|3164.95|3164.55|3165.95|3165.55|3166.7|3166.3|3164.2|3163.8|5129
1594400100000|2020-07-10 16:55:00|3166.2|3165.8|3166.95|3166.55|3167.45|3167.05|3165.95|3165.55|5312
1594400400000|2020-07-10 17:00:00|3166.45|3166.05|3166.7|3166.3|3167.2|3166.8|3165.2|3164.8|5077
1594400700000|2020-07-10 17:05:00|3166.95|3166.55|3167.45|3167.05|3167.95|3167.55|3166.45|3166.05|4198
1594401000000|2020-07-10 17:10:00|3167.7|3167.3|3166.2|3165.8|3167.7|3167.3|3165.45|3165.05|4548
1594401300000|2020-07-10 17:15:00|3166.45|3166.05|3166.2|3165.8|3166.95|3166.55|3165.2|3164.8|5799
1594401600000|2020-07-10 17:20:00|3165.95|3165.55|3167.45|3167.05|3168.95|3168.55|3165.07|3164.67|7430
1594401900000|2020-07-10 17:25:00|3167.7|3167.3|3168.45|3168.05|3168.7|3168.3|3166.45|3166.05|3956
1594402200000|2020-07-10 17:30:00|3168.7|3168.3|3166.7|3166.3|3168.7|3168.3|3166.2|3165.8|4130
1594402500000|2020-07-10 17:35:00|3166.95|3166.55|3169.2|3168.8|3169.95|3169.55|3166.2|3165.8|5384
1594402800000|2020-07-10 17:40:00|3168.95|3168.55|3172.2|3171.8|3172.45|3172.05|3168.95|3168.55|9297
1594403100000|2020-07-10 17:45:00|3172.45|3172.05|3173.45|3173.05|3173.45|3173.05|3171.45|3171.05|6311
1594403400000|2020-07-10 17:50:00|3173.2|3172.8|3174.7|3174.3|3175.45|3175.05|3173.2|3172.8|11779
1594403700000|2020-07-10 17:55:00|3174.95|3174.55|3173.95|3173.55|3175.45|3175.05|3173.45|3173.05|6307
1594404000000|2020-07-10 18:00:00|3174.2|3173.8|3174.95|3174.55|3175.2|3174.8|3173.45|3173.05|8593
1594404300000|2020-07-10 18:05:00|3174.7|3174.3|3173.95|3173.55|3175.45|3175.05|3173.95|3173.55|4564
1594404600000|2020-07-10 18:10:00|3173.7|3173.3|3172.95|3172.55|3174.7|3174.3|3172.2|3171.8|5453
1594404900000|2020-07-10 18:15:00|3172.82|3172.42|3172.45|3172.05|3174.2|3173.8|3171.2|3170.8|6865
1594405200000|2020-07-10 18:20:00|3172.57|3172.17|3171.95|3171.55|3172.95|3172.55|3170.7|3170.3|6581
1594405500000|2020-07-10 18:25:00|3171.7|3171.3|3172.95|3172.55|3173.45|3173.05|3171.45|3171.05|4157
1594405800000|2020-07-10 18:30:00|3173.2|3172.8|3175.7|3175.3|3175.95|3175.55|3172.45|3172.05|5787
1594406100000|2020-07-10 18:35:00|3175.95|3175.55|3176.45|3176.05|3176.45|3176.05|3174.95|3174.55|4856
1594406400000|2020-07-10 18:40:00|3176.2|3175.8|3176.95|3176.55|3177.2|3176.8|3175.7|3175.3|5474
1594406700000|2020-07-10 18:45:00|3177.2|3176.8|3177.45|3177.05|3178.2|3177.8|3176.2|3175.8|7196
1594407000000|2020-07-10 18:50:00|3177.2|3176.8|3177.7|3177.3|3178.2|3177.8|3176.95|3176.55|3645
1594407300000|2020-07-10 18:55:00|3177.45|3177.05|3177.95|3177.55|3178.2|3177.8|3176.45|3176.05|6233
1594407600000|2020-07-10 19:00:00|3177.7|3177.3|3177.95|3177.55|3178.2|3177.8|3174.2|3173.8|12311
1594407900000|2020-07-10 19:05:00|3177.7|3177.3|3176.95|3176.55|3178.7|3178.3|3174.95|3174.55|7632
1594408200000|2020-07-10 19:10:00|3176.7|3176.3|3179.7|3179.3|3180.45|3180.05|3176.7|3176.3|10352
1594408500000|2020-07-10 19:15:00|3179.45|3179.05|3181.95|3181.55|3182.2|3181.8|3179.2|3178.8|10868
1594408800000|2020-07-10 19:20:00|3181.76|3181.36|3182.76|3182.36|3183.26|3182.86|3181.01|3180.61|10805
1594409100000|2020-07-10 19:25:00|3182.51|3182.11|3182.01|3181.61|3183.01|3182.61|3181.26|3180.86|7701
1594409400000|2020-07-10 19:30:00|3181.76|3181.36|3185.01|3184.61|3185.01|3184.61|3180.01|3179.61|17409
1594409700000|2020-07-10 19:35:00|3184.76|3184.36|3182.51|3182.11|3186.01|3185.61|3180.01|3179.61|19163
1594410000000|2020-07-10 19:40:00|3182.76|3182.36|3180.01|3179.61|3183.51|3183.11|3178.76|3178.36|11318
1594410300000|2020-07-10 19:45:00|3179.76|3179.36|3185.51|3185.11|3185.51|3185.11|3179.76|3179.36|13029
1594410600000|2020-07-10 19:50:00|3185.76|3185.36|3185.76|3185.36|3186.76|3186.36|3183.76|3183.36|17104
1594410900000|2020-07-10 19:55:00|3185.51|3185.11|3184.76|3184.36|3187.26|3186.86|3184.01|3183.61|40961
1594411200000|2020-07-10 20:00:00|3184.86|3184.26|3185.86|3185.26|3186.86|3186.26|3184.86|3184.26|22468
1594411500000|2020-07-10 20:05:00|3185.73|3185.13|3187.61|3187.01|3188.86|3188.26|3185.11|3184.51|11956
1594411800000|2020-07-10 20:10:00|3187.36|3186.76|3188.81|3187.31|3188.87|3188.26|3185.86|3185.26|11668
1594412100000|2020-07-10 20:15:00|3188.77|3187.27|3187.81|3186.31|3188.83|3187.33|3187.81|3186.31|22
1594412400000|2020-07-10 20:20:00|3187.77|3186.27|3187.66|3186.16|3188.03|3186.53|3187.66|3186.16|0
1594412700000|2020-07-10 20:25:00|3187.7|3186.2|3187.66|3186.16|3187.96|3186.46|3187.55|3186.05|0
1594413000000|2020-07-10 20:30:00|3187.23|3186.63|3189.48|3188.88|3189.98|3189.38|3187.23|3186.63|2141
1594413300000|2020-07-10 20:35:00|3189.23|3188.63|3189.73|3189.13|3189.73|3189.13|3188.73|3188.13|1079
1594413600000|2020-07-10 20:40:00|3189.48|3188.88|3190.23|3189.63|3190.23|3189.63|3189.23|3188.63|1221
1594413900000|2020-07-10 20:45:00|3190.48|3189.88|3190.23|3189.63|3190.98|3190.38|3189.98|3189.38|1224
1594414200000|2020-07-10 20:50:00|3190.48|3189.88|3189.23|3188.63|3190.73|3190.13|3188.73|3188.13|1125
1594414500000|2020-07-10 20:55:00|3188.98|3188.38|3189.47|3187.97|3189.73|3189.13|3187.48|3186.88|1996
1594591200000|2020-07-12 22:00:00|3201.48|3200.88|3201.86|3201.26|3204.73|3204.13|3198.11|3197.51|6118
1594591500000|2020-07-12 22:05:00|3202.23|3201.63|3200.61|3200.01|3203.36|3202.76|3197.86|3197.26|2718
1594591800000|2020-07-12 22:10:00|3200.73|3200.13|3204.61|3204.01|3207.61|3207.01|3200.73|3200.13|4007
1594592100000|2020-07-12 22:15:00|3204.73|3204.13|3204.36|3203.76|3205.11|3204.51|3203.11|3202.51|1283
1594592400000|2020-07-12 22:20:00|3204.23|3203.63|3206.36|3205.76|3208.23|3207.63|3204.23|3203.63|2427
1594592700000|2020-07-12 22:25:00|3206.11|3205.51|3205.11|3204.51|3206.73|3206.13|3204.11|3203.51|1081
1594593000000|2020-07-12 22:30:00|3205.23|3204.63|3205.48|3204.88|3205.73|3205.13|3203.73|3203.13|1002
1594593300000|2020-07-12 22:35:00|3205.36|3204.76|3204.86|3204.26|3205.86|3205.26|3204.36|3203.76|433
1594593600000|2020-07-12 22:40:00|3204.73|3204.13|3203.86|3203.26|3204.73|3204.13|3202.48|3201.88|1232
1594593900000|2020-07-12 22:45:00|3203.73|3203.13|3204.11|3203.51|3205.11|3204.51|3202.61|3202.01|1162
1594594200000|2020-07-12 22:50:00|3203.86|3203.26|3203.36|3202.76|3204.36|3203.76|3202.86|3202.26|544
1594594500000|2020-07-12 22:55:00|3203.11|3202.51|3204.36|3203.76|3204.61|3204.01|3202.86|3202.26|462
1594594800000|2020-07-12 23:00:00|3204.48|3203.88|3203.61|3203.01|3205.36|3204.76|3203.36|3202.76|1240
1594595100000|2020-07-12 23:05:00|3203.86|3203.26|3202.61|3202.01|3204.73|3204.13|3202.36|3201.76|969
1594595400000|2020-07-12 23:10:00|3202.48|3201.88|3201.36|3200.76|3202.86|3202.26|3200.11|3199.51|1442
1594595700000|2020-07-12 23:15:00|3201.23|3200.63|3199.86|3199.26|3201.61|3201.01|3199.36|3198.76|596
1594596000000|2020-07-12 23:20:00|3200.11|3199.51|3198.36|3197.76|3200.36|3199.76|3196.61|3196.01|2074
1594596300000|2020-07-12 23:25:00|3198.11|3197.51|3200.36|3199.76|3200.86|3200.26|3197.36|3196.76|940
1594596600000|2020-07-12 23:30:00|3200.61|3200.01|3199.61|3199.01|3200.61|3200.01|3197.11|3196.51|1190
1594596900000|2020-07-12 23:35:00|3199.48|3198.88|3199.36|3198.76|3201.11|3200.51|3199.11|3198.51|992
1594597200000|2020-07-12 23:40:00|3199.11|3198.51|3199.36|3198.76|3199.36|3198.76|3197.61|3197.01|824
1594597500000|2020-07-12 23:45:00|3199.48|3198.88|3199.86|3199.26|3200.36|3199.76|3198.61|3198.01|982
1594597800000|2020-07-12 23:50:00|3199.61|3199.01|3198.86|3198.26|3200.11|3199.51|3198.36|3197.76|704
1594598100000|2020-07-12 23:55:00|3199.11|3198.51|3196.36|3195.76|3199.11|3198.51|3196.36|3195.76|929
1594598400000|2020-07-13 00:00:00|3196.48|3195.88|3194.36|3193.76|3197.61|3197.01|3193.11|3192.51|3145
1594598700000|2020-07-13 00:05:00|3194.11|3193.51|3194.36|3193.76|3194.61|3194.01|3193.11|3192.51|2062
1594599000000|2020-07-13 00:10:00|3194.61|3194.01|3194.36|3193.76|3194.61|3194.01|3192.61|3192.01|1479
1594599300000|2020-07-13 00:15:00|3194.48|3193.88|3192.11|3191.51|3194.48|3193.88|3191.86|3191.26|1671
1594599600000|2020-07-13 00:20:00|3191.98|3191.38|3194.11|3193.51|3194.11|3193.51|3191.86|3191.26|1433
1594599900000|2020-07-13 00:25:00|3194.36|3193.76|3196.86|3196.26|3197.11|3196.51|3194.11|3193.51|2013
1594600200000|2020-07-13 00:30:00|3196.61|3196.01|3197.61|3197.01|3197.86|3197.26|3195.86|3195.26|857
1594600500000|2020-07-13 00:35:00|3197.86|3197.26|3196.36|3195.76|3197.86|3197.26|3195.73|3195.13|918
1594600800000|2020-07-13 00:40:00|3196.61|3196.01|3198.11|3197.51|3198.36|3197.76|3196.11|3195.51|863
1594601100000|2020-07-13 00:45:00|3198.36|3197.76|3198.11|3197.51|3198.86|3198.26|3197.36|3196.76|772
1594601400000|2020-07-13 00:50:00|3198.23|3197.63|3197.98|3197.38|3198.61|3198.01|3197.11|3196.51|728
1594601700000|2020-07-13 00:55:00|3197.86|3197.26|3200.11|3199.51|3200.36|3199.76|3197.86|3197.26|1035
1594602000000|2020-07-13 01:00:00|3200.36|3199.76|3202.11|3201.51|3202.86|3202.26|3200.36|3199.76|1872
1594602300000|2020-07-13 01:05:00|3201.86|3201.26|3199.73|3199.13|3202.36|3201.76|3199.73|3199.13|1189
1594602600000|2020-07-13 01:10:00|3199.61|3199.01|3201.86|3201.26|3202.36|3201.76|3199.61|3199.01|1205
1594602900000|2020-07-13 01:15:00|3201.61|3201.01|3199.61|3199.01|3201.61|3201.01|3197.86|3197.26|1942
1594603200000|2020-07-13 01:20:00|3199.48|3198.88|3198.36|3197.76|3199.61|3199.01|3197.61|3197.01|941
1594603500000|2020-07-13 01:25:00|3198.23|3197.63|3199.98|3199.38|3200.36|3199.76|3197.61|3197.01|1468
1594603800000|2020-07-13 01:30:00|3199.86|3199.26|3204.11|3203.51|3204.36|3203.76|3199.86|3199.26|2375
1594604100000|2020-07-13 01:35:00|3204.23|3203.63|3204.11|3203.51|3204.36|3203.76|3203.61|3203.01|1044
1594604400000|2020-07-13 01:40:00|3203.98|3203.38|3201.61|3201.01|3204.11|3203.51|3201.36|3200.76|1437
1594604700000|2020-07-13 01:45:00|3201.86|3201.26|3203.73|3203.13|3203.86|3203.26|3201.86|3201.26|1115
1594605000000|2020-07-13 01:50:00|3203.61|3203.01|3204.36|3203.76|3204.86|3204.26|3203.11|3202.51|1172
1594605300000|2020-07-13 01:55:00|3204.11|3203.51|3203.86|3203.26|3205.36|3204.76|3203.86|3203.26|1429
1594605600000|2020-07-13 02:00:00|3204.11|3203.51|3203.86|3203.26|3204.11|3203.51|3201.86|3201.26|1544
1594605900000|2020-07-13 02:05:00|3203.98|3203.38|3203.36|3202.76|3204.11|3203.51|3201.86|3201.26|1130
1594606200000|2020-07-13 02:10:00|3203.11|3202.51|3204.61|3204.01|3205.61|3205.01|3203.11|3202.51|1487
1594606500000|2020-07-13 02:15:00|3204.36|3203.76|3205.86|3205.26|3205.86|3205.26|3204.11|3203.51|1461
1594606800000|2020-07-13 02:20:00|3205.61|3205.01|3205.11|3204.51|3205.73|3205.13|3204.98|3204.38|492
1594607100000|2020-07-13 02:25:00|3204.86|3204.26|3203.86|3203.26|3204.86|3204.26|3203.36|3202.76|655
1594607400000|2020-07-13 02:30:00|3203.98|3203.38|3205.36|3204.76|3205.61|3205.01|3203.61|3203.01|978
1594607700000|2020-07-13 02:35:00|3205.48|3204.88|3205.11|3204.51|3205.86|3205.26|3205.11|3204.51|704
1594608000000|2020-07-13 02:40:00|3205.36|3204.76|3202.11|3201.51|3205.36|3204.76|3201.61|3201.01|1200
1594608300000|2020-07-13 02:45:00|3202.23|3201.63|3202.36|3201.76|3202.86|3202.26|3201.86|3201.26|690
1594608600000|2020-07-13 02:50:00|3202.48|3201.88|3202.86|3202.26|3204.11|3203.51|3202.36|3201.76|727
1594608900000|2020-07-13 02:55:00|3202.61|3202.01|3202.61|3202.01|3202.86|3202.26|3202.11|3201.51|448
1594609200000|2020-07-13 03:00:00|3202.36|3201.76|3201.36|3200.76|3202.36|3201.76|3200.61|3200.01|949
1594609500000|2020-07-13 03:05:00|3200.86|3200.26|3201.36|3200.76|3202.86|3202.26|3200.86|3200.26|789
1594609800000|2020-07-13 03:10:00|3201.61|3201.01|3201.86|3201.26|3202.61|3202.01|3201.11|3200.51|587
1594610100000|2020-07-13 03:15:00|3202.11|3201.51|3203.36|3202.76|3203.48|3202.88|3202.11|3201.51|595
1594610400000|2020-07-13 03:20:00|3203.11|3202.51|3202.36|3201.76|3203.11|3202.51|3201.61|3201.01|556
1594610700000|2020-07-13 03:25:00|3202.61|3202.01|3203.61|3203.01|3204.11|3203.51|3202.11|3201.51|797
1594611000000|2020-07-13 03:30:00|3203.48|3202.88|3202.61|3202.01|3204.36|3203.76|3202.36|3201.76|614
1594611300000|2020-07-13 03:35:00|3202.36|3201.76|3202.11|3201.51|3202.86|3202.26|3201.86|3201.26|720
1594611600000|2020-07-13 03:40:00|3202.36|3201.76|3202.61|3202.01|3203.11|3202.51|3201.86|3201.26|386
1594611900000|2020-07-13 03:45:00|3202.48|3201.88|3203.11|3202.51|3203.36|3202.76|3202.11|3201.51|310
1594612200000|2020-07-13 03:50:00|3202.98|3202.38|3202.61|3202.01|3203.36|3202.76|3202.61|3202.01|322
1594612500000|2020-07-13 03:55:00|3202.86|3202.26|3201.86|3201.26|3202.86|3202.26|3201.86|3201.26|357
1594612800000|2020-07-13 04:00:00|3202.11|3201.51|3202.86|3202.26|3203.11|3202.51|3202.11|3201.51|267
1594613100000|2020-07-13 04:05:00|3203.11|3202.51|3202.11|3201.51|3203.11|3202.51|3201.86|3201.26|364
1594613400000|2020-07-13 04:10:00|3201.86|3201.26|3202.36|3201.76|3202.86|3202.26|3201.86|3201.26|337
1594613700000|2020-07-13 04:15:00|3202.61|3202.01|3203.61|3203.01|3203.86|3203.26|3202.36|3201.76|410
1594614000000|2020-07-13 04:20:00|3203.36|3202.76|3203.11|3202.51|3203.61|3203.01|3202.86|3202.26|272
1594614300000|2020-07-13 04:25:00|3203.36|3202.76|3202.61|3202.01|3203.36|3202.76|3202.61|3202.01|189
1594614600000|2020-07-13 04:30:00|3202.86|3202.26|3202.86|3202.26|3202.86|3202.26|3201.86|3201.26|490
1594614900000|2020-07-13 04:35:00|3203.11|3202.51|3202.61|3202.01|3203.11|3202.51|3202.61|3202.01|148
1594615200000|2020-07-13 04:40:00|3202.48|3201.88|3201.36|3200.76|3202.48|3201.88|3201.11|3200.51|555
1594615500000|2020-07-13 04:45:00|3201.61|3201.01|3201.86|3201.26|3202.36|3201.76|3201.61|3201.01|317
1594615800000|2020-07-13 04:50:00|3202.11|3201.51|3202.36|3201.76|3203.36|3202.76|3202.11|3201.51|592
1594616100000|2020-07-13 04:55:00|3202.48|3201.88|3201.86|3201.26|3202.86|3202.26|3201.73|3201.13|332
1594616400000|2020-07-13 05:00:00|3202.11|3201.51|3203.11|3202.51|3203.73|3203.13|3201.86|3201.26|792
1594616700000|2020-07-13 05:05:00|3203.36|3202.76|3204.86|3204.26|3206.11|3205.51|3203.11|3202.51|1366
1594617000000|2020-07-13 05:10:00|3205.11|3204.51|3204.86|3204.26|3205.36|3204.76|3204.61|3204.01|464
1594617300000|2020-07-13 05:15:00|3204.98|3204.38|3204.98|3204.38|3205.61|3205.01|3204.86|3204.26|370
1594617600000|2020-07-13 05:20:00|3205.11|3204.51|3205.86|3205.26|3206.36|3205.76|3204.86|3204.26|500
1594617900000|2020-07-13 05:25:00|3205.61|3205.01|3206.11|3205.51|3206.11|3205.51|3205.11|3204.51|414
1594618200000|2020-07-13 05:30:00|3206.36|3205.76|3205.86|3205.26|3206.36|3205.76|3205.61|3205.01|682
1594618500000|2020-07-13 05:35:00|3205.98|3205.38|3205.61|3205.01|3206.23|3205.63|3205.11|3204.51|614
1594618800000|2020-07-13 05:40:00|3205.36|3204.76|3206.61|3206.01|3206.61|3206.01|3205.11|3204.51|822
1594619100000|2020-07-13 05:45:00|3206.36|3205.76|3206.61|3206.01|3206.86|3206.26|3205.86|3205.26|736
1594619400000|2020-07-13 05:50:00|3206.48|3205.88|3208.11|3207.51|3208.11|3207.51|3206.36|3205.76|1331
1594619700000|2020-07-13 05:55:00|3208.23|3207.63|3208.36|3207.76|3208.86|3208.26|3207.86|3207.26|1549
1594620000000|2020-07-13 06:00:00|3208.23|3207.63|3210.11|3209.51|3212.11|3211.51|3208.11|3207.51|4950
1594620300000|2020-07-13 06:05:00|3209.86|3209.26|3209.11|3208.51|3211.36|3210.76|3208.86|3208.26|2556
1594620600000|2020-07-13 06:10:00|3209.36|3208.76|3207.61|3207.01|3209.36|3208.76|3206.86|3206.26|1662
1594620900000|2020-07-13 06:15:00|3207.36|3206.76|3207.11|3206.51|3208.36|3207.76|3206.61|3206.01|1013
1594621200000|2020-07-13 06:20:00|3206.86|3206.26|3205.61|3205.01|3207.11|3206.51|3205.61|3205.01|1124
1594621500000|2020-07-13 06:25:00|3205.48|3204.88|3204.61|3204.01|3205.61|3205.01|3203.98|3203.38|1389
1594621800000|2020-07-13 06:30:00|3204.86|3204.26|3204.61|3204.01|3206.36|3205.76|3204.61|3204.01|999
1594622100000|2020-07-13 06:35:00|3204.86|3204.26|3204.36|3203.76|3206.11|3205.51|3204.36|3203.76|756
1594622400000|2020-07-13 06:40:00|3204.11|3203.51|3206.11|3205.51|3206.36|3205.76|3204.11|3203.51|1107
1594622700000|2020-07-13 06:45:00|3206.36|3205.76|3205.11|3204.51|3206.36|3205.76|3205.11|3204.51|609
1594623000000|2020-07-13 06:50:00|3204.86|3204.26|3204.36|3203.76|3205.36|3204.76|3204.11|3203.51|746
1594623300000|2020-07-13 06:55:00|3204.48|3203.88|3203.11|3202.51|3205.11|3204.51|3203.11|3202.51|1067
1594623600000|2020-07-13 07:00:00|3202.86|3202.26|3203.36|3202.76|3205.61|3205.01|3202.11|3201.51|2779
1594623900000|2020-07-13 07:05:00|3203.11|3202.51|3199.86|3199.26|3203.11|3202.51|3198.36|3197.76|4840
1594624200000|2020-07-13 07:10:00|3200.11|3199.51|3199.11|3198.51|3201.36|3200.76|3198.61|3198.01|2275
1594624500000|2020-07-13 07:15:00|3198.86|3198.26|3201.11|3200.51|3201.61|3201.01|3198.36|3197.76|2434
1594624800000|2020-07-13 07:20:00|3200.86|3200.26|3202.86|3202.26|3205.36|3204.76|3200.86|3200.26|3426
1594625100000|2020-07-13 07:25:00|3202.61|3202.01|3200.98|3200.38|3203.36|3202.76|3199.86|3199.26|2047
1594625400000|2020-07-13 07:30:00|3200.86|3200.26|3205.11|3204.51|3205.86|3205.26|3200.61|3200.01|2827
1594625700000|2020-07-13 07:35:00|3204.98|3204.38|3204.86|3204.26|3205.86|3205.26|3203.11|3202.51|1363
1594626000000|2020-07-13 07:40:00|3204.98|3204.38|3203.86|3203.26|3206.11|3205.51|3202.86|3202.26|1759
1594626300000|2020-07-13 07:45:00|3204.11|3203.51|3201.61|3201.01|3204.36|3203.76|3201.36|3200.76|1318
1594626600000|2020-07-13 07:50:00|3201.48|3200.88|3201.11|3200.51|3202.61|3202.01|3200.48|3199.88|2040
1594626900000|2020-07-13 07:55:00|3201.23|3200.63|3199.61|3199.01|3202.61|3202.01|3199.36|3198.76|1685
1594627200000|2020-07-13 08:00:00|3199.36|3198.76|3197.36|3196.76|3199.36|3198.76|3197.11|3196.51|2789
1594627500000|2020-07-13 08:05:00|3197.61|3197.01|3199.98|3199.38|3200.36|3199.76|3197.36|3196.76|1673
1594627800000|2020-07-13 08:10:00|3200.11|3199.51|3200.36|3199.76|3201.11|3200.51|3199.86|3199.26|1000
1594628100000|2020-07-13 08:15:00|3200.11|3199.51|3197.36|3196.76|3200.86|3200.26|3196.86|3196.26|1636
1594628400000|2020-07-13 08:20:00|3197.61|3197.01|3196.61|3196.01|3198.36|3197.76|3196.36|3195.76|1437
1594628700000|2020-07-13 08:25:00|3196.86|3196.26|3197.61|3197.01|3197.86|3197.26|3195.86|3195.26|1418
1594629000000|2020-07-13 08:30:00|3197.86|3197.26|3193.36|3192.76|3197.86|3197.26|3192.61|3192.01|3564
1594629300000|2020-07-13 08:35:00|3193.11|3192.51|3195.86|3195.26|3196.11|3195.51|3192.36|3191.76|1950
1594629600000|2020-07-13 08:40:00|3195.98|3195.38|3197.11|3196.51|3197.11|3196.51|3195.11|3194.51|1103
1594629900000|2020-07-13 08:45:00|3197.36|3196.76|3197.36|3196.76|3198.23|3197.63|3195.86|3195.26|1354
1594630200000|2020-07-13 08:50:00|3197.11|3196.51|3197.36|3196.76|3198.36|3197.76|3196.86|3196.26|838
1594630500000|2020-07-13 08:55:00|3197.48|3196.88|3197.11|3196.51|3197.48|3196.88|3195.86|3195.26|1016
1594630800000|2020-07-13 09:00:00|3197.36|3196.76|3199.11|3198.51|3199.61|3199.01|3197.11|3196.51|2518
1594631100000|2020-07-13 09:05:00|3199.36|3198.76|3198.86|3198.26|3199.61|3199.01|3198.61|3198.01|1048
1594631400000|2020-07-13 09:10:00|3198.73|3198.13|3199.36|3198.76|3199.61|3199.01|3198.36|3197.76|1248
1594631700000|2020-07-13 09:15:00|3199.11|3198.51|3200.11|3199.51|3201.11|3200.51|3198.61|3198.01|1707
1594632000000|2020-07-13 09:20:00|3199.86|3199.26|3195.11|3194.51|3200.11|3199.51|3194.36|3193.76|2186
1594632300000|2020-07-13 09:25:00|3195.23|3194.63|3197.61|3197.01|3197.61|3197.01|3195.11|3194.51|957
1594632600000|2020-07-13 09:30:00|3197.48|3196.88|3198.11|3197.51|3198.61|3198.01|3196.61|3196.01|822
1594632900000|2020-07-13 09:35:00|3198.23|3197.63|3200.61|3200.01|3201.61|3201.01|3198.23|3197.63|1750
1594633200000|2020-07-13 09:40:00|3200.86|3200.26|3198.61|3198.01|3200.86|3200.26|3198.48|3197.88|1377
1594633500000|2020-07-13 09:45:00|3198.86|3198.26|3200.11|3199.51|3200.86|3200.26|3198.36|3197.76|782
1594633800000|2020-07-13 09:50:00|3199.86|3199.26|3200.23|3199.63|3201.11|3200.51|3199.36|3198.76|1341
1594634100000|2020-07-13 09:55:00|3200.36|3199.76|3201.86|3201.26|3202.36|3201.76|3200.11|3199.51|3088
1594634400000|2020-07-13 10:00:00|3201.61|3201.01|3201.61|3201.01|3202.11|3201.51|3200.73|3200.13|1316
1594634700000|2020-07-13 10:05:00|3201.36|3200.76|3202.11|3201.51|3203.11|3202.51|3198.86|3198.26|2181
1594635000000|2020-07-13 10:10:00|3201.86|3201.26|3201.11|3200.51|3202.61|3202.01|3200.11|3199.51|1557
1594635300000|2020-07-13 10:15:00|3201.36|3200.76|3202.61|3202.01|3202.86|3202.26|3200.36|3199.76|1435
1594635600000|2020-07-13 10:20:00|3202.86|3202.26|3201.86|3201.26|3202.86|3202.26|3201.11|3200.51|767
1594635900000|2020-07-13 10:25:00|3202.11|3201.51|3201.98|3201.38|3202.36|3201.76|3201.23|3200.63|572
1594636200000|2020-07-13 10:30:00|3202.11|3201.51|3202.61|3202.01|3203.11|3202.51|3200.86|3200.26|1357
1594636500000|2020-07-13 10:35:00|3202.48|3201.88|3201.11|3200.51|3202.61|3202.01|3200.61|3200.01|866
1594636800000|2020-07-13 10:40:00|3201.36|3200.76|3199.86|3199.26|3201.86|3201.26|3199.61|3199.01|1067
1594637100000|2020-07-13 10:45:00|3199.73|3199.13|3201.11|3200.51|3201.61|3201.01|3199.36|3198.76|1826
1594637400000|2020-07-13 10:50:00|3201.36|3200.76|3205.61|3205.01|3206.36|3205.76|3201.11|3200.51|3366
1594637700000|2020-07-13 10:55:00|3205.86|3205.26|3206.36|3205.76|3206.86|3206.26|3205.61|3205.01|1641
1594638000000|2020-07-13 11:00:00|3206.61|3206.01|3207.86|3207.26|3207.86|3207.26|3205.61|3205.01|2158
1594638300000|2020-07-13 11:05:00|3208.11|3207.51|3210.36|3209.76|3210.36|3209.76|3207.36|3206.76|3796
1594638600000|2020-07-13 11:10:00|3210.23|3209.63|3212.11|3211.51|3213.61|3213.01|3209.86|3209.26|4928
1594638900000|2020-07-13 11:15:00|3211.98|3211.38|3209.86|3209.26|3211.98|3211.38|3209.61|3209.01|2765
1594639200000|2020-07-13 11:20:00|3210.11|3209.51|3209.86|3209.26|3210.36|3209.76|3209.61|3209.01|1871
1594639500000|2020-07-13 11:25:00|3210.11|3209.51|3210.61|3210.01|3211.11|3210.51|3209.86|3209.26|1127
1594639800000|2020-07-13 11:30:00|3210.86|3210.26|3211.11|3210.51|3212.11|3211.51|3210.11|3209.51|1494
1594640100000|2020-07-13 11:35:00|3210.86|3210.26|3210.61|3210.01|3211.36|3210.76|3210.36|3209.76|909
1594640400000|2020-07-13 11:40:00|3210.86|3210.26|3210.86|3210.26|3211.11|3210.51|3210.11|3209.51|1415
1594640700000|2020-07-13 11:45:00|3210.98|3210.38|3210.61|3210.01|3211.86|3211.26|3209.86|3209.26|1677
1594641000000|2020-07-13 11:50:00|3210.86|3210.26|3211.86|3211.26|3212.36|3211.76|3210.61|3210.01|1705
1594641300000|2020-07-13 11:55:00|3212.11|3211.51|3211.36|3210.76|3212.36|3211.76|3210.11|3209.51|3004
1594641600000|2020-07-13 12:00:00|3211.11|3210.51|3210.11|3209.51|3212.61|3212.01|3209.61|3209.01|3783
1594641900000|2020-07-13 12:05:00|3209.86|3209.26|3210.36|3209.76|3210.86|3210.26|3209.86|3209.26|1056
1594642200000|2020-07-13 12:10:00|3210.61|3210.01|3210.36|3209.76|3210.86|3210.26|3210.11|3209.51|1403
1594642500000|2020-07-13 12:15:00|3210.11|3209.51|3209.61|3209.01|3210.86|3210.26|3209.11|3208.51|2585
1594642800000|2020-07-13 12:20:00|3209.36|3208.76|3210.11|3209.51|3210.11|3209.51|3209.11|3208.51|1757
1594643100000|2020-07-13 12:25:00|3210.36|3209.76|3209.11|3208.51|3210.86|3210.26|3208.36|3207.76|3428
1594643400000|2020-07-13 12:30:00|3209.36|3208.76|3208.36|3207.76|3209.36|3208.76|3207.36|3206.76|2703
1594643700000|2020-07-13 12:35:00|3208.61|3208.01|3208.61|3208.01|3209.11|3208.51|3208.11|3207.51|1514
1594644000000|2020-07-13 12:40:00|3208.36|3207.76|3208.11|3207.51|3208.86|3208.26|3207.86|3207.26|1370
1594644300000|2020-07-13 12:45:00|3208.36|3207.76|3210.61|3210.01|3210.61|3210.01|3208.36|3207.76|1869
1594644600000|2020-07-13 12:50:00|3210.36|3209.76|3209.86|3209.26|3210.86|3210.26|3209.61|3209.01|1996
1594644900000|2020-07-13 12:55:00|3210.11|3209.51|3208.86|3208.26|3210.36|3209.76|3208.61|3208.01|2096
1594645200000|2020-07-13 13:00:00|3209.11|3208.51|3210.61|3210.01|3210.86|3210.26|3208.86|3208.26|1971
1594645500000|2020-07-13 13:05:00|3210.36|3209.76|3210.11|3209.51|3210.86|3210.26|3209.61|3209.01|1888
1594645800000|2020-07-13 13:10:00|3209.86|3209.26|3211.11|3210.51|3211.36|3210.76|3209.86|3209.26|2460
1594646100000|2020-07-13 13:15:00|3211.36|3210.76|3211.61|3211.01|3211.61|3211.01|3210.86|3210.26|2096
1594646400000|2020-07-13 13:20:00|3211.86|3211.26|3210.86|3210.26|3211.86|3211.26|3210.61|3210.01|1794
1594646700000|2020-07-13 13:25:00|3211.11|3210.51|3210.11|3209.51|3212.11|3211.51|3210.11|3209.51|4349
1594647000000|2020-07-13 13:30:00|3210.01|3209.61|3210.51|3210.11|3213.01|3212.61|3208.51|3208.11|34139
1594647300000|2020-07-13 13:35:00|3210.76|3210.36|3207.76|3207.36|3212.51|3212.11|3206.26|3205.86|27055
1594647600000|2020-07-13 13:40:00|3208.01|3207.61|3208.76|3208.36|3212.01|3211.61|3207.76|3207.36|23510
1594647900000|2020-07-13 13:45:00|3208.51|3208.11|3208.26|3207.86|3209.01|3208.61|3203.76|3203.36|25223
1594648200000|2020-07-13 13:50:00|3208.51|3208.11|3208.01|3207.61|3210.26|3209.86|3206.38|3205.98|16557
1594648500000|2020-07-13 13:55:00|3208.13|3207.73|3204.51|3204.11|3211.26|3210.86|3204.01|3203.61|17618
1594648800000|2020-07-13 14:00:00|3205.26|3204.86|3205.26|3204.86|3207.26|3206.86|3200.76|3200.36|27831
1594649100000|2020-07-13 14:05:00|3205.51|3205.11|3211.51|3211.11|3211.51|3211.11|3204.26|3203.86|17912
1594649400000|2020-07-13 14:10:00|3211.76|3211.36|3213.51|3213.11|3214.76|3214.36|3211.01|3210.61|21622
1594649700000|2020-07-13 14:15:00|3213.76|3213.36|3215.01|3214.61|3215.26|3214.86|3213.26|3212.86|15151
1594650000000|2020-07-13 14:20:00|3214.76|3214.36|3216.76|3216.36|3217.51|3217.11|3214.51|3214.11|15028
1594650300000|2020-07-13 14:25:00|3216.51|3216.11|3219.51|3219.11|3219.76|3219.36|3216.01|3215.61|12860
1594650600000|2020-07-13 14:30:00|3219.76|3219.36|3220.01|3219.61|3220.76|3220.36|3219.01|3218.61|16135
1594650900000|2020-07-13 14:35:00|3220.26|3219.86|3217.01|3216.61|3220.51|3220.11|3214.76|3214.36|20050
1594651200000|2020-07-13 14:40:00|3217.26|3216.86|3217.01|3216.61|3219.51|3219.11|3215.76|3215.36|16339
1594651500000|2020-07-13 14:45:00|3216.76|3216.36|3219.51|3219.11|3220.26|3219.86|3213.01|3212.61|22694
1594651800000|2020-07-13 14:50:00|3219.76|3219.36|3219.26|3218.86|3220.51|3220.11|3217.26|3216.86|14988
1594652100000|2020-07-13 14:55:00|3219.01|3218.61|3225.26|3224.86|3225.26|3224.86|3218.76|3218.36|23778
1594652400000|2020-07-13 15:00:00|3225.01|3224.61|3228.01|3227.61|3228.76|3228.36|3224.01|3223.61|21390
1594652700000|2020-07-13 15:05:00|3228.26|3227.86|3227.26|3226.86|3228.76|3228.36|3226.51|3226.11|23075
1594653000000|2020-07-13 15:10:00|3227.51|3227.11|3226.76|3226.36|3228.01|3227.61|3226.01|3225.61|13798
1594653300000|2020-07-13 15:15:00|3227.01|3226.61|3228.26|3227.86|3228.26|3227.86|3226.01|3225.61|11217
1594653600000|2020-07-13 15:20:00|3228.01|3227.61|3229.76|3229.36|3230.51|3230.11|3225.76|3225.36|20490
1594653900000|2020-07-13 15:25:00|3229.51|3229.11|3231.26|3230.86|3232.26|3231.86|3229.51|3229.11|19768
1594654200000|2020-07-13 15:30:00|3231.51|3231.11|3228.51|3228.11|3232.51|3232.11|3228.26|3227.86|18216
1594654500000|2020-07-13 15:35:00|3228.76|3228.36|3229.26|3228.86|3229.76|3229.36|3227.26|3226.86|13281
1594654800000|2020-07-13 15:40:00|3229.51|3229.11|3228.01|3227.61|3229.76|3229.36|3227.76|3227.36|11392
1594655100000|2020-07-13 15:45:00|3227.76|3227.36|3225.51|3225.11|3229.26|3228.86|3223.76|3223.36|21848
1594655400000|2020-07-13 15:50:00|3225.76|3225.36|3225.76|3225.36|3227.01|3226.61|3224.26|3223.86|9376
1594655700000|2020-07-13 15:55:00|3225.51|3225.11|3226.13|3225.73|3226.76|3226.36|3224.76|3224.36|7355
1594656000000|2020-07-13 16:00:00|3226.26|3225.86|3228.51|3228.11|3228.51|3228.11|3225.76|3225.36|9441
1594656300000|2020-07-13 16:05:00|3228.76|3228.36|3228.26|3227.86|3229.26|3228.86|3227.01|3226.61|9410
1594656600000|2020-07-13 16:10:00|3228.01|3227.61|3225.51|3225.11|3228.01|3227.61|3224.51|3224.11|11948
1594656900000|2020-07-13 16:15:00|3225.76|3225.36|3226.51|3226.11|3227.01|3226.61|3225.01|3224.61|6165
1594657200000|2020-07-13 16:20:00|3226.76|3226.36|3228.26|3227.86|3228.51|3228.11|3225.76|3225.36|9228
1594657500000|2020-07-13 16:25:00|3228.51|3228.11|3226.76|3226.36|3228.76|3228.36|3226.76|3226.36|6580
1594657800000|2020-07-13 16:30:00|3227.01|3226.61|3227.51|3227.11|3228.76|3228.36|3226.76|3226.36|7517
1594658100000|2020-07-13 16:35:00|3227.76|3227.36|3228.76|3228.36|3229.01|3228.61|3226.01|3225.61|8373
1594658400000|2020-07-13 16:40:00|3229.01|3228.61|3227.76|3227.36|3229.01|3228.61|3226.76|3226.36|8532
1594658700000|2020-07-13 16:45:00|3227.88|3227.48|3226.51|3226.11|3228.26|3227.86|3224.76|3224.36|9415
1594659000000|2020-07-13 16:50:00|3226.26|3225.86|3224.76|3224.36|3227.01|3226.61|3224.26|3223.86|10466
1594659300000|2020-07-13 16:55:00|3225.01|3224.61|3225.51|3225.11|3226.51|3226.11|3224.76|3224.36|11023
1594659600000|2020-07-13 17:00:00|3225.76|3225.36|3226.51|3226.11|3227.26|3226.86|3224.51|3224.11|12566
1594659900000|2020-07-13 17:05:00|3226.76|3226.36|3226.26|3225.86|3227.51|3227.11|3225.51|3225.11|6537
1594660200000|2020-07-13 17:10:00|3226.51|3226.11|3227.01|3226.61|3227.76|3227.36|3225.63|3225.23|8821
1594660500000|2020-07-13 17:15:00|3227.26|3226.86|3231.51|3231.11|3231.76|3231.36|3227.26|3226.86|14446
1594660800000|2020-07-13 17:20:00|3231.26|3230.86|3232.01|3231.61|3233.51|3233.11|3231.01|3230.61|11414
1594661100000|2020-07-13 17:25:00|3231.76|3231.36|3231.3|3230.9|3232.01|3231.61|3230.55|3230.15|6709
1594661400000|2020-07-13 17:30:00|3231.55|3231.15|3233.05|3232.65|3233.55|3233.15|3231.55|3231.15|8915
1594661700000|2020-07-13 17:35:00|3233.3|3232.9|3233.05|3232.65|3235.8|3235.4|3232.8|3232.4|14739
1594662000000|2020-07-13 17:40:00|3233.3|3232.9|3231.55|3231.15|3233.55|3233.15|3229.8|3229.4|10617
1594662300000|2020-07-13 17:45:00|3231.8|3231.4|3228.8|3228.4|3232.3|3231.9|3228.55|3228.15|9733
1594662600000|2020-07-13 17:50:00|3229.05|3228.65|3229.55|3229.15|3230.05|3229.65|3228.8|3228.4|7153
1594662900000|2020-07-13 17:55:00|3229.3|3228.9|3228.05|3227.65|3229.8|3229.4|3227.55|3227.15|9418
1594663200000|2020-07-13 18:00:00|3227.8|3227.4|3223.3|3222.9|3229.55|3229.15|3222.8|3222.4|19173
1594663500000|2020-07-13 18:05:00|3223.05|3222.65|3215.05|3214.65|3224.8|3224.4|3213.3|3212.9|32301
1594663800000|2020-07-13 18:10:00|3214.8|3214.4|3215.8|3215.4|3218.8|3218.4|3211.3|3210.9|35442
1594664100000|2020-07-13 18:15:00|3216.05|3215.65|3217.8|3217.4|3218.55|3218.15|3215.3|3214.9|20643
1594664400000|2020-07-13 18:20:00|3217.92|3217.52|3211.55|3211.15|3218.55|3218.15|3210.05|3209.65|23970
1594664700000|2020-07-13 18:25:00|3211.42|3211.02|3207.55|3207.15|3213.55|3213.15|3206.55|3206.15|35804
1594665000000|2020-07-13 18:30:00|3207.67|3207.27|3202.55|3202.15|3208.8|3208.4|3200.8|3200.4|33124
1594665300000|2020-07-13 18:35:00|3202.3|3201.9|3206.3|3205.9|3206.55|3206.15|3199.8|3199.4|27107
1594665600000|2020-07-13 18:40:00|3206.05|3205.65|3207.8|3207.4|3209.3|3208.9|3205.55|3205.15|21257
1594665900000|2020-07-13 18:45:00|3208.05|3207.65|3211.05|3210.65|3212.3|3211.9|3204.55|3204.15|19886
1594666200000|2020-07-13 18:50:00|3210.8|3210.4|3213.55|3213.15|3214.3|3213.9|3209.3|3208.9|24950
1594666500000|2020-07-13 18:55:00|3213.3|3212.9|3213.05|3212.65|3215.05|3214.65|3211.3|3210.9|20767
1594666800000|2020-07-13 19:00:00|3212.8|3212.4|3202.05|3201.65|3213.8|3213.4|3201.8|3201.4|34253
1594667100000|2020-07-13 19:05:00|3201.92|3201.52|3191.3|3190.9|3203.3|3202.9|3189.8|3189.4|46063
1594667400000|2020-07-13 19:10:00|3191.05|3190.65|3192.55|3192.15|3196.8|3196.4|3190.3|3189.9|24933
1594667700000|2020-07-13 19:15:00|3192.8|3192.4|3189.55|3189.15|3195.05|3194.65|3188.05|3187.65|36361
1594668000000|2020-07-13 19:20:00|3189.41|3189.01|3183.91|3183.51|3191.66|3191.26|3183.91|3183.51|28159
1594668300000|2020-07-13 19:25:00|3183.66|3183.26|3179.66|3179.26|3186.41|3186.01|3179.66|3179.26|35303
1594668600000|2020-07-13 19:30:00|3179.91|3179.51|3161.66|3161.26|3181.91|3181.51|3160.91|3160.51|59746
1594668900000|2020-07-13 19:35:00|3161.91|3161.51|3163.16|3162.76|3168.66|3168.26|3161.66|3161.26|45671
1594669200000|2020-07-13 19:40:00|3162.91|3162.51|3172.16|3171.76|3176.66|3176.26|3162.16|3161.76|46199
1594669500000|2020-07-13 19:45:00|3172.66|3172.26|3157.91|3157.51|3172.66|3172.26|3157.16|3156.76|50542
1594669800000|2020-07-13 19:50:00|3155.41|3155.01|3150.16|3149.76|3160.16|3159.76|3150.16|3149.76|56750
1594670100000|2020-07-13 19:55:00|3150.41|3150.01|3155.91|3155.51|3160.91|3160.51|3150.41|3150.01|102422
1594670400000|2020-07-13 20:00:00|3156.91|3156.51|3153.59|3152.99|3158.59|3157.99|3150.59|3149.99|35022
1594670700000|2020-07-13 20:05:00|3153.84|3153.24|3153.34|3152.74|3155.09|3154.49|3151.09|3150.49|20917
1594671000000|2020-07-13 20:10:00|3153.09|3152.49|3159.2|3157.7|3159.87|3159.11|3152.09|3151.49|17919
1594671300000|2020-07-13 20:15:00|3159.27|3157.77|3159.2|3157.7|3159.86|3158.36|3158.87|3157.37|9
1594671600000|2020-07-13 20:20:00|3159.17|3157.67|3160|3158.5|3160.32|3158.82|3159.17|3157.67|0
1594671900000|2020-07-13 20:25:00|3160.06|3158.56|3160.39|3158.89|3160.39|3158.89|3159.78|3158.28|0
1594672200000|2020-07-13 20:30:00|3159.21|3158.61|3159.21|3158.61|3159.71|3159.11|3157.21|3156.61|4707
1594672500000|2020-07-13 20:35:00|3158.96|3158.36|3158.71|3158.11|3159.21|3158.61|3157.96|3157.36|1733
1594672800000|2020-07-13 20:40:00|3158.96|3158.36|3155.46|3154.86|3158.96|3158.36|3155.46|3154.86|2897
1594673100000|2020-07-13 20:45:00|3155.71|3155.11|3156.71|3156.11|3156.96|3156.36|3155.46|3154.86|1607
1594673400000|2020-07-13 20:50:00|3156.96|3156.36|3156.71|3156.11|3157.71|3157.11|3156.71|3156.11|1051
1594673700000|2020-07-13 20:55:00|3156.96|3156.36|3158.42|3156.92|3158.71|3158.11|3156.71|3156.11|1270
1594674000000|2020-07-13 21:00:00|3158.31|3156.81|3158.68|3157.18|3158.86|3157.36|3158.28|3156.78|0
1594674300000|2020-07-13 21:05:00|3158.39|3156.89|3158.61|3157.11|3158.93|3157.43|3158.39|3156.89|0
1594674600000|2020-07-13 21:10:00|3158.39|3156.89|3159.04|3157.54|3159.04|3157.54|3158.2|3156.7|0
1594674900000|2020-07-13 21:15:00|3159.08|3157.58|3158.53|3157.03|3159.12|3157.62|3158.06|3156.56|0
1594675200000|2020-07-13 21:20:00|3158.57|3157.07|3158.82|3157.32|3158.97|3157.47|3158.57|3157.07|0
1594675500000|2020-07-13 21:25:00|3158.64|3157.14|3158.42|3156.92|3158.64|3157.14|3158.24|3156.74|0
1594675800000|2020-07-13 21:30:00|3157.88|3156.38|3157.18|3155.68|3158.28|3156.78|3157.11|3155.61|0
1594676100000|2020-07-13 21:35:00|3157.21|3155.71|3156.86|3155.36|3157.32|3155.82|3156.75|3155.25|0
1594676400000|2020-07-13 21:40:00|3157.04|3155.54|3157.21|3155.71|3157.65|3156.15|3157.04|3155.54|0
1594676700000|2020-07-13 21:45:00|3157.36|3155.86|3157.8|3156.3|3157.83|3156.33|3157.11|3155.61|0
1594677000000|2020-07-13 21:50:00|3157.83|3156.33|3158.23|3156.73|3158.38|3156.88|3157.76|3156.26|0
1594677300000|2020-07-13 21:55:00|3158.2|3156.7|3159.14|3157.64|3159.62|3158.12|3158.2|3156.7|0
1594677600000|2020-07-13 22:00:00|3159.96|3159.36|3165.59|3164.99|3167.46|3166.86|3159.71|3159.11|4479
1594677900000|2020-07-13 22:05:00|3165.34|3164.74|3165.34|3164.74|3166.84|3166.24|3164.84|3164.24|1258
1594678200000|2020-07-13 22:10:00|3165.46|3164.86|3166.09|3165.49|3166.09|3165.49|3164.59|3163.99|725
1594678500000|2020-07-13 22:15:00|3165.84|3165.24|3165.59|3164.99|3166.09|3165.49|3164.59|3163.99|653
1594678800000|2020-07-13 22:20:00|3165.34|3164.74|3167.09|3166.49|3167.84|3167.24|3165.34|3164.74|1316
1594679100000|2020-07-13 22:25:00|3167.21|3166.61|3168.34|3167.74|3168.59|3167.99|3167.09|3166.49|1947
1594679400000|2020-07-13 22:30:00|3168.59|3167.99|3166.59|3165.99|3168.84|3168.24|3166.09|3165.49|1516
1594679700000|2020-07-13 22:35:00|3166.84|3166.24|3167.84|3167.24|3167.84|3167.24|3165.34|3164.74|1255
1594680000000|2020-07-13 22:40:00|3168.09|3167.49|3167.09|3166.49|3168.09|3167.49|3166.34|3165.74|1570
1594680300000|2020-07-13 22:45:00|3166.59|3165.99|3166.59|3165.99|3167.09|3166.49|3166.59|3165.99|1247
1594680600000|2020-07-13 22:50:00|3166.34|3165.74|3163.46|3162.86|3166.34|3165.74|3162.84|3162.24|1042
1594680900000|2020-07-13 22:55:00|3163.59|3162.99|3162.09|3161.49|3163.71|3163.11|3161.09|3160.49|2440
1594681200000|2020-07-13 23:00:00|3162.21|3161.61|3165.59|3164.99|3165.59|3164.99|3162.09|3161.49|3329
1594681500000|2020-07-13 23:05:00|3165.34|3164.74|3164.84|3164.24|3165.84|3165.24|3163.21|3162.61|1446
1594681800000|2020-07-13 23:10:00|3164.59|3163.99|3164.34|3163.74|3165.34|3164.74|3163.59|3162.99|361
1594682100000|2020-07-13 23:15:00|3164.09|3163.49|3164.34|3163.74|3164.71|3164.11|3163.59|3162.99|387
1594682400000|2020-07-13 23:20:00|3164.21|3163.61|3164.84|3164.24|3165.34|3164.74|3164.21|3163.61|1252
1594682700000|2020-07-13 23:25:00|3165.09|3164.49|3165.84|3165.24|3166.34|3165.74|3164.84|3164.24|1140
1594683000000|2020-07-13 23:30:00|3165.59|3164.99|3166.59|3165.99|3167.09|3166.49|3165.34|3164.74|711
1594683300000|2020-07-13 23:35:00|3166.84|3166.24|3165.96|3165.36|3166.84|3166.24|3165.84|3165.24|368
1594683600000|2020-07-13 23:40:00|3165.84|3165.24|3167.34|3166.74|3167.59|3166.99|3165.84|3165.24|1726
1594683900000|2020-07-13 23:45:00|3167.21|3166.61|3167.59|3166.99|3167.59|3166.99|3165.59|3164.99|2104
1594684200000|2020-07-13 23:50:00|3167.84|3167.24|3166.59|3165.99|3169.59|3168.99|3166.59|3165.99|2488
1594684500000|2020-07-13 23:55:00|3166.34|3165.74|3164.34|3163.74|3166.59|3165.99|3162.34|3161.74|2076
1594684800000|2020-07-14 00:00:00|3164.21|3163.61|3162.09|3161.49|3166.59|3165.99|3162.09|3161.49|2027
1594685100000|2020-07-14 00:05:00|3162.34|3161.74|3164.59|3163.99|3164.59|3163.99|3159.84|3159.24|1993
1594685400000|2020-07-14 00:10:00|3164.21|3163.61|3165.09|3164.49|3167.09|3166.49|3163.34|3162.74|1544
1594685700000|2020-07-14 00:15:00|3164.84|3164.24|3166.09|3165.49|3166.84|3166.24|3164.59|3163.99|1096
1594686000000|2020-07-14 00:20:00|3166.34|3165.74|3164.84|3164.24|3166.34|3165.74|3164.59|3163.99|721
1594686300000|2020-07-14 00:25:00|3165.09|3164.49|3165.09|3164.49|3165.84|3165.24|3162.84|3162.24|1059
1594686600000|2020-07-14 00:30:00|3164.96|3164.36|3162.09|3161.49|3165.34|3164.74|3161.59|3160.99|1037
1594686900000|2020-07-14 00:35:00|3161.84|3161.24|3160.34|3159.74|3162.84|3162.24|3159.59|3158.99|1647
1594687200000|2020-07-14 00:40:00|3160.46|3159.86|3162.09|3161.49|3163.09|3162.49|3160.34|3159.74|1075
1594687500000|2020-07-14 00:45:00|3162.34|3161.74|3163.84|3163.24|3164.09|3163.49|3161.34|3160.74|1071
1594687800000|2020-07-14 00:50:00|3164.09|3163.49|3162.84|3162.24|3164.59|3163.99|3162.09|3161.49|989
1594688100000|2020-07-14 00:55:00|3162.71|3162.11|3162.71|3162.11|3163.09|3162.49|3160.34|3159.74|920
1594688400000|2020-07-14 01:00:00|3162.59|3161.99|3162.09|3161.49|3164.84|3164.24|3159.34|3158.74|2002
1594688700000|2020-07-14 01:05:00|3162.34|3161.74|3164.34|3163.74|3165.09|3164.49|3162.34|3161.74|1241
1594689000000|2020-07-14 01:10:00|3164.09|3163.49|3164.59|3163.99|3165.59|3164.99|3163.21|3162.61|984
1594689300000|2020-07-14 01:15:00|3164.34|3163.74|3163.71|3163.11|3165.34|3164.74|3163.09|3162.49|1258
1594689600000|2020-07-14 01:20:00|3163.59|3162.99|3156.09|3155.49|3164.34|3163.74|3153.84|3153.24|3355
1594689900000|2020-07-14 01:25:00|3155.96|3155.36|3154.34|3153.74|3157.34|3156.74|3152.59|3151.99|2684
1594690200000|2020-07-14 01:30:00|3154.59|3153.99|3159.09|3158.49|3159.09|3158.49|3153.84|3153.24|2591
1594690500000|2020-07-14 01:35:00|3158.84|3158.24|3162.59|3161.99|3162.84|3162.24|3158.59|3157.99|2101
1594690800000|2020-07-14 01:40:00|3162.34|3161.74|3162.34|3161.74|3163.09|3162.49|3161.34|3160.74|1214
1594691100000|2020-07-14 01:45:00|3162.59|3161.99|3162.84|3162.24|3163.09|3162.49|3160.84|3160.24|1611
1594691400000|2020-07-14 01:50:00|3163.09|3162.49|3163.09|3162.49|3164.59|3163.99|3162.34|3161.74|1297
1594691700000|2020-07-14 01:55:00|3162.84|3162.24|3164.34|3163.74|3164.84|3164.24|3162.84|3162.24|1108
1594692000000|2020-07-14 02:00:00|3164.09|3163.49|3165.09|3164.49|3166.34|3165.74|3163.59|3162.99|1569
1594692300000|2020-07-14 02:05:00|3165.34|3164.74|3161.59|3160.99|3165.34|3164.74|3161.59|3160.99|1342
1594692600000|2020-07-14 02:10:00|3161.34|3160.74|3160.84|3160.24|3162.59|3161.99|3159.84|3159.24|1517
1594692900000|2020-07-14 02:15:00|3161.09|3160.49|3162.59|3161.99|3163.34|3162.74|3160.34|3159.74|1773
1594693200000|2020-07-14 02:20:00|3162.34|3161.74|3163.34|3162.74|3163.34|3162.74|3159.46|3158.86|1403
1594693500000|2020-07-14 02:25:00|3163.46|3162.86|3161.59|3160.99|3164.34|3163.74|3160.71|3160.11|1666
1594693800000|2020-07-14 02:30:00|3161.34|3160.74|3158.34|3157.74|3161.34|3160.74|3157.09|3156.49|3042
1594694100000|2020-07-14 02:35:00|3158.09|3157.49|3159.84|3159.24|3159.84|3159.24|3157.34|3156.74|1355
1594694400000|2020-07-14 02:40:00|3159.71|3159.11|3160.84|3160.24|3161.59|3160.99|3159.59|3158.99|854
1594694700000|2020-07-14 02:45:00|3160.71|3160.11|3161.46|3160.86|3161.84|3161.24|3159.84|3159.24|896
1594695000000|2020-07-14 02:50:00|3161.34|3160.74|3160.71|3160.11|3162.09|3161.49|3159.96|3159.36|515
1594695300000|2020-07-14 02:55:00|3160.84|3160.24|3160.59|3159.99|3161.34|3160.74|3158.59|3157.99|912
1594695600000|2020-07-14 03:00:00|3160.84|3160.24|3164.09|3163.49|3164.09|3163.49|3160.59|3159.99|2117
1594695900000|2020-07-14 03:05:00|3164.34|3163.74|3162.84|3162.24|3164.34|3163.74|3162.84|3162.24|548
1594696200000|2020-07-14 03:10:00|3162.96|3162.36|3163.09|3162.49|3163.59|3162.99|3162.84|3162.24|314
1594696500000|2020-07-14 03:15:00|3162.96|3162.36|3162.59|3161.99|3163.09|3162.49|3161.59|3160.99|1306
1594696800000|2020-07-14 03:20:00|3162.34|3161.74|3161.71|3161.11|3163.09|3162.49|3160.09|3159.49|1338
1594697100000|2020-07-14 03:25:00|3161.59|3160.99|3162.09|3161.49|3162.59|3161.99|3161.59|3160.99|376
1594697400000|2020-07-14 03:30:00|3162.21|3161.61|3161.34|3160.74|3162.46|3161.86|3160.09|3159.49|744
1594697700000|2020-07-14 03:35:00|3161.09|3160.49|3160.59|3159.99|3161.59|3160.99|3160.34|3159.74|387
1594698000000|2020-07-14 03:40:00|3160.34|3159.74|3159.46|3158.86|3160.34|3159.74|3158.34|3157.74|950
1594698300000|2020-07-14 03:45:00|3159.34|3158.74|3160.34|3159.74|3160.59|3159.99|3158.59|3157.99|338
1594698600000|2020-07-14 03:50:00|3160.59|3159.99|3158.59|3157.99|3160.59|3159.99|3158.34|3157.74|371
1594698900000|2020-07-14 03:55:00|3158.84|3158.24|3159.84|3159.24|3159.84|3159.24|3158.84|3158.24|244
1594699200000|2020-07-14 04:00:00|3160.09|3159.49|3160.09|3159.49|3160.09|3159.49|3159.34|3158.74|358
1594699500000|2020-07-14 04:05:00|3159.84|3159.24|3159.84|3159.24|3160.09|3159.49|3159.34|3158.74|294
1594699800000|2020-07-14 04:10:00|3159.59|3158.99|3157.34|3156.74|3159.84|3159.24|3157.09|3156.49|786
1594700100000|2020-07-14 04:15:00|3157.59|3156.99|3157.09|3156.49|3158.59|3157.99|3156.34|3155.74|947
1594700400000|2020-07-14 04:20:00|3156.96|3156.36|3158.09|3157.49|3158.34|3157.74|3156.59|3155.99|778
1594700700000|2020-07-14 04:25:00|3158.34|3157.74|3158.84|3158.24|3159.84|3159.24|3158.34|3157.74|2532
1594701000000|2020-07-14 04:30:00|3158.59|3157.99|3156.84|3156.24|3158.59|3157.99|3155.84|3155.24|2152
1594701300000|2020-07-14 04:35:00|3156.59|3155.99|3157.59|3156.99|3157.84|3157.24|3156.59|3155.99|1252
1594701600000|2020-07-14 04:40:00|3157.09|3156.49|3156.84|3156.24|3157.34|3156.74|3156.09|3155.49|475
1594701900000|2020-07-14 04:45:00|3157.09|3156.49|3157.84|3157.24|3158.34|3157.74|3156.09|3155.49|593
1594702200000|2020-07-14 04:50:00|3157.96|3157.36|3158.59|3157.99|3158.84|3158.24|3157.59|3156.99|882
1594702500000|2020-07-14 04:55:00|3158.34|3157.74|3158.34|3157.74|3158.84|3158.24|3158.21|3157.61|265
1594702800000|2020-07-14 05:00:00|3158.59|3157.99|3160.59|3159.99|3161.09|3160.49|3158.34|3157.74|1606
1594703100000|2020-07-14 05:05:00|3160.46|3159.86|3159.84|3159.24|3161.09|3160.49|3159.84|3159.24|479
1594703400000|2020-07-14 05:10:00|3160.09|3159.49|3159.84|3159.24|3160.34|3159.74|3158.96|3158.36|708
1594703700000|2020-07-14 05:15:00|3159.59|3158.99|3161.34|3160.74|3161.59|3160.99|3159.59|3158.99|515
1594704000000|2020-07-14 05:20:00|3161.09|3160.49|3160.59|3159.99|3161.84|3161.24|3160.34|3159.74|476
1594704300000|2020-07-14 05:25:00|3160.46|3159.86|3161.09|3160.49|3161.09|3160.49|3159.84|3159.24|510
1594704600000|2020-07-14 05:30:00|3160.96|3160.36|3160.09|3159.49|3162.09|3161.49|3160.09|3159.49|597
1594704900000|2020-07-14 05:35:00|3160.21|3159.61|3163.34|3162.74|3163.34|3162.74|3160.09|3159.49|817
1594705200000|2020-07-14 05:40:00|3163.09|3162.49|3162.59|3161.99|3163.59|3162.99|3162.59|3161.99|547
1594705500000|2020-07-14 05:45:00|3162.84|3162.24|3161.09|3160.49|3162.84|3162.24|3160.59|3159.99|840
1594705800000|2020-07-14 05:50:00|3160.84|3160.24|3159.09|3158.49|3161.59|3160.99|3158.84|3158.24|1320
1594706100000|2020-07-14 05:55:00|3158.96|3158.36|3158.84|3158.24|3160.09|3159.49|3158.71|3158.11|707
1594706400000|2020-07-14 06:00:00|3159.21|3158.61|3162.09|3161.49|3163.34|3162.74|3159.09|3158.49|2524
1594706700000|2020-07-14 06:05:00|3162.34|3161.74|3165.84|3165.24|3165.84|3165.24|3161.59|3160.99|2229
1594707000000|2020-07-14 06:10:00|3166.09|3165.49|3168.34|3167.74|3171.71|3171.11|3166.09|3165.49|6080
1594707300000|2020-07-14 06:15:00|3168.59|3167.99|3168.09|3167.49|3168.84|3168.24|3167.59|3166.99|1553
1594707600000|2020-07-14 06:20:00|3168.34|3167.74|3173.84|3173.24|3173.84|3173.24|3168.34|3167.74|2675
1594707900000|2020-07-14 06:25:00|3173.71|3173.11|3172.59|3171.99|3174.59|3173.99|3172.34|3171.74|2522
1594708200000|2020-07-14 06:30:00|3172.84|3172.24|3172.34|3171.74|3174.84|3174.24|3171.84|3171.24|1962
1594708500000|2020-07-14 06:35:00|3172.09|3171.49|3171.84|3171.24|3172.34|3171.74|3171.59|3170.99|745
1594708800000|2020-07-14 06:40:00|3171.71|3171.11|3173.34|3172.74|3173.34|3172.74|3171.59|3170.99|1181
1594709100000|2020-07-14 06:45:00|3173.59|3172.99|3173.71|3173.11|3174.59|3173.99|3172.84|3172.24|1391
1594709400000|2020-07-14 06:50:00|3173.84|3173.24|3174.09|3173.49|3174.34|3173.74|3172.84|3172.24|1004
1594709700000|2020-07-14 06:55:00|3173.84|3173.24|3171.59|3170.99|3174.59|3173.99|3171.34|3170.74|1463
1594710000000|2020-07-14 07:00:00|3171.84|3171.24|3171.34|3170.74|3172.84|3172.24|3170.84|3170.24|3377
1594710300000|2020-07-14 07:05:00|3171.09|3170.49|3171.09|3170.49|3173.09|3172.49|3170.34|3169.74|2005
1594710600000|2020-07-14 07:10:00|3170.84|3170.24|3168.09|3167.49|3170.84|3170.24|3168.09|3167.49|2897
1594710900000|2020-07-14 07:15:00|3167.84|3167.24|3165.84|3165.24|3168.34|3167.74|3163.59|3162.99|3250
1594711200000|2020-07-14 07:20:00|3165.71|3165.11|3165.09|3164.49|3166.34|3165.74|3161.34|3160.74|2709
1594711500000|2020-07-14 07:25:00|3164.84|3164.24|3167.84|3167.24|3168.34|3167.74|3163.84|3163.24|2712
1594711800000|2020-07-14 07:30:00|3167.71|3167.11|3162.84|3162.24|3167.84|3167.24|3162.34|3161.74|2297
1594712100000|2020-07-14 07:35:00|3162.96|3162.36|3159.09|3158.49|3163.34|3162.74|3158.84|3158.24|4044
1594712400000|2020-07-14 07:40:00|3158.84|3158.24|3157.09|3156.49|3159.59|3158.99|3152.59|3151.99|7029
1594712700000|2020-07-14 07:45:00|3157.34|3156.74|3159.34|3158.74|3160.71|3160.11|3156.59|3155.99|3460
1594713000000|2020-07-14 07:50:00|3159.59|3158.99|3157.34|3156.74|3159.84|3159.24|3155.84|3155.24|2839
1594713300000|2020-07-14 07:55:00|3157.59|3156.99|3156.84|3156.24|3158.09|3157.49|3156.09|3155.49|1884
1594713600000|2020-07-14 08:00:00|3157.09|3156.49|3161.84|3161.24|3162.34|3161.74|3156.59|3155.99|2271
1594713900000|2020-07-14 08:05:00|3161.59|3160.99|3164.84|3164.24|3165.09|3164.49|3160.34|3159.74|2701
1594714200000|2020-07-14 08:10:00|3165.59|3164.99|3167.09|3166.49|3169.84|3169.24|3165.09|3164.49|4547
1594714500000|2020-07-14 08:15:00|3167.21|3166.61|3166.84|3166.24|3168.84|3168.24|3166.09|3165.49|2072
1594714800000|2020-07-14 08:20:00|3167.09|3166.49|3167.84|3167.24|3169.84|3169.24|3166.59|3165.99|1655
1594715100000|2020-07-14 08:25:00|3167.96|3167.36|3168.34|3167.74|3169.84|3169.24|3165.84|3165.24|1685
1594715400000|2020-07-14 08:30:00|3168.59|3167.99|3166.84|3166.24|3170.09|3169.49|3166.34|3165.74|1981
1594715700000|2020-07-14 08:35:00|3166.71|3166.11|3169.59|3168.99|3169.59|3168.99|3165.34|3164.74|1462
1594716000000|2020-07-14 08:40:00|3169.46|3168.86|3169.59|3168.99|3170.34|3169.74|3168.09|3167.49|1472
1594716300000|2020-07-14 08:45:00|3169.34|3168.74|3169.34|3168.74|3171.59|3170.99|3168.59|3167.99|1629
1594716600000|2020-07-14 08:50:00|3169.09|3168.49|3166.34|3165.74|3169.34|3168.74|3166.34|3165.74|1170
1594716900000|2020-07-14 08:55:00|3166.59|3165.99|3168.34|3167.74|3168.59|3167.99|3166.34|3165.74|1111
1594717200000|2020-07-14 09:00:00|3168.09|3167.49|3167.84|3167.24|3170.59|3169.99|3166.09|3165.49|2918
1594717500000|2020-07-14 09:05:00|3167.71|3167.11|3165.34|3164.74|3168.84|3168.24|3165.09|3164.49|2047
1594717800000|2020-07-14 09:10:00|3164.84|3164.24|3167.09|3166.49|3167.59|3166.99|3162.96|3162.36|2009
1594718100000|2020-07-14 09:15:00|3167.34|3166.74|3170.59|3169.99|3171.09|3170.49|3166.34|3165.74|2263
1594718400000|2020-07-14 09:20:00|3170.46|3169.86|3169.09|3168.49|3170.59|3169.99|3168.59|3167.99|1431
1594718700000|2020-07-14 09:25:00|3168.84|3168.24|3171.09|3170.49|3171.34|3170.74|3167.84|3167.24|1271
1594719000000|2020-07-14 09:30:00|3171.34|3170.74|3168.59|3167.99|3171.34|3170.74|3168.59|3167.99|1313
1594719300000|2020-07-14 09:35:00|3168.84|3168.24|3169.84|3169.24|3170.59|3169.99|3168.59|3167.99|1227
1594719600000|2020-07-14 09:40:00|3169.59|3168.99|3168.59|3167.99|3170.09|3169.49|3168.34|3167.74|812
1594719900000|2020-07-14 09:45:00|3168.71|3168.11|3168.84|3168.24|3170.09|3169.49|3167.84|3167.24|1586
1594720200000|2020-07-14 09:50:00|3169.09|3168.49|3167.34|3166.74|3169.34|3168.74|3166.59|3165.99|1847
1594720500000|2020-07-14 09:55:00|3167.21|3166.61|3167.84|3167.24|3168.09|3167.49|3165.84|3165.24|1921
1594720800000|2020-07-14 10:00:00|3167.59|3166.99|3168.34|3167.74|3169.34|3168.74|3166.59|3165.99|1262
1594721100000|2020-07-14 10:05:00|3168.09|3167.49|3168.59|3167.99|3169.34|3168.74|3167.09|3166.49|1542
1594721400000|2020-07-14 10:10:00|3168.34|3167.74|3167.59|3166.99|3169.84|3169.24|3167.34|3166.74|1965
1594721700000|2020-07-14 10:15:00|3167.84|3167.24|3165.59|3164.99|3168.46|3167.86|3164.84|3164.24|3017
1594722000000|2020-07-14 10:20:00|3165.84|3165.24|3168.09|3167.49|3168.84|3168.24|3165.59|3164.99|2077
1594722300000|2020-07-14 10:25:00|3168.34|3167.74|3166.09|3165.49|3168.59|3167.99|3166.09|3165.49|1898
1594722600000|2020-07-14 10:30:00|3166.34|3165.74|3164.59|3163.99|3166.84|3166.24|3163.46|3162.86|1630
1594722900000|2020-07-14 10:35:00|3164.34|3163.74|3166.09|3165.49|3166.46|3165.86|3164.34|3163.74|2197
1594723200000|2020-07-14 10:40:00|3165.84|3165.24|3167.84|3167.24|3168.09|3167.49|3165.59|3164.99|3054
1594723500000|2020-07-14 10:45:00|3167.96|3167.36|3168.34|3167.74|3168.34|3167.74|3166.34|3165.74|2151
1594723800000|2020-07-14 10:50:00|3168.09|3167.49|3168.84|3168.24|3168.84|3168.24|3166.84|3166.24|1861
1594724100000|2020-07-14 10:55:00|3168.59|3167.99|3169.84|3169.24|3169.84|3169.24|3168.09|3167.49|2074
1594724400000|2020-07-14 11:00:00|3170.09|3169.49|3171.84|3171.24|3171.84|3171.24|3169.59|3168.99|3943
1594724700000|2020-07-14 11:05:00|3172.09|3171.49|3168.59|3167.99|3172.09|3171.49|3168.34|3167.74|3525
1594725000000|2020-07-14 11:10:00|3168.34|3167.74|3165.84|3165.24|3168.59|3167.99|3163.96|3163.36|4502
1594725300000|2020-07-14 11:15:00|3165.71|3165.11|3166.84|3166.24|3166.96|3166.36|3163.84|3163.24|2525
1594725600000|2020-07-14 11:20:00|3166.59|3165.99|3168.34|3167.74|3168.84|3168.24|3166.34|3165.74|2137
1594725900000|2020-07-14 11:25:00|3168.09|3167.49|3170.84|3170.24|3170.84|3170.24|3167.84|3167.24|1911
1594726200000|2020-07-14 11:30:00|3170.59|3169.99|3171.09|3170.49|3171.09|3170.49|3170.09|3169.49|1347
1594726500000|2020-07-14 11:35:00|3171.34|3170.74|3170.09|3169.49|3171.34|3170.74|3170.09|3169.49|1848
1594726800000|2020-07-14 11:40:00|3170.34|3169.74|3170.59|3169.99|3171.84|3171.24|3170.34|3169.74|2274
1594727100000|2020-07-14 11:45:00|3170.34|3169.74|3168.09|3167.49|3170.84|3170.24|3166.09|3165.49|3203
1594727400000|2020-07-14 11:50:00|3167.96|3167.36|3173.09|3172.49|3173.09|3172.49|3167.59|3166.99|3718
1594727700000|2020-07-14 11:55:00|3172.84|3172.24|3170.34|3169.74|3173.09|3172.49|3170.34|3169.74|3859
1594728000000|2020-07-14 12:00:00|3170.09|3169.49|3170.84|3170.24|3172.59|3171.99|3168.59|3167.99|4363
1594728300000|2020-07-14 12:05:00|3171.09|3170.49|3170.59|3169.99|3172.34|3171.74|3170.34|3169.74|2051
1594728600000|2020-07-14 12:10:00|3170.84|3170.24|3169.84|3169.24|3171.46|3170.86|3169.84|3169.24|1665
1594728900000|2020-07-14 12:15:00|3169.96|3169.36|3169.09|3168.49|3170.84|3170.24|3167.59|3166.99|2630
1594729200000|2020-07-14 12:20:00|3169.34|3168.74|3166.09|3165.49|3170.09|3169.49|3165.34|3164.74|2202
1594729500000|2020-07-14 12:25:00|3165.84|3165.24|3166.09|3165.49|3166.59|3165.99|3164.84|3164.24|1627
1594729800000|2020-07-14 12:30:00|3165.84|3165.24|3158.59|3157.99|3166.09|3165.49|3157.84|3157.24|12659
1594730100000|2020-07-14 12:35:00|3157.96|3157.36|3153.21|3152.61|3160.46|3159.86|3152.84|3152.24|9687
1594730400000|2020-07-14 12:40:00|3153.09|3152.49|3157.09|3156.49|3157.34|3156.74|3152.59|3151.99|7555
1594730700000|2020-07-14 12:45:00|3156.84|3156.24|3156.34|3155.74|3159.59|3158.99|3155.59|3154.99|5658
1594731000000|2020-07-14 12:50:00|3156.59|3155.99|3154.59|3153.99|3158.34|3157.74|3154.09|3153.49|8393
1594731300000|2020-07-14 12:55:00|3154.84|3154.24|3145.84|3145.24|3155.34|3154.74|3145.21|3144.61|22087
1594731600000|2020-07-14 13:00:00|3145.71|3145.11|3149.34|3148.74|3150.84|3150.24|3144.84|3144.24|11763
1594731900000|2020-07-14 13:05:00|3149.09|3148.49|3143.09|3142.49|3149.34|3148.74|3141.34|3140.74|13494
1594732200000|2020-07-14 13:10:00|3143.34|3142.74|3141.84|3141.24|3145.59|3144.99|3140.09|3139.49|8577
1594732500000|2020-07-14 13:15:00|3141.59|3140.99|3142.34|3141.74|3143.34|3142.74|3139.09|3138.49|10022
1594732800000|2020-07-14 13:20:00|3141.84|3141.24|3143.59|3142.99|3146.59|3145.99|3141.09|3140.49|8376
1594733100000|2020-07-14 13:25:00|3143.84|3143.24|3141.09|3140.49|3143.84|3143.24|3139.46|3138.86|8462
1594733400000|2020-07-14 13:30:00|3140.99|3140.59|3148.99|3148.59|3151.99|3151.59|3136.49|3136.09|61819
1594733700000|2020-07-14 13:35:00|3148.74|3148.34|3153.24|3152.84|3153.99|3153.59|3141.99|3141.59|40224
1594734000000|2020-07-14 13:40:00|3153.49|3153.09|3158.24|3157.84|3161.24|3160.84|3151.24|3150.84|39277
1594734300000|2020-07-14 13:45:00|3158.49|3158.09|3144.99|3144.59|3158.49|3158.09|3144.74|3144.34|32692
1594734600000|2020-07-14 13:50:00|3144.74|3144.34|3135.49|3135.09|3146.99|3146.59|3128.24|3127.84|59707
1594734900000|2020-07-14 13:55:00|3135.24|3134.84|3146.99|3146.59|3148.24|3147.84|3131.11|3130.71|51847
1594735200000|2020-07-14 14:00:00|3146.74|3146.34|3139.49|3139.09|3148.49|3148.09|3138.24|3137.84|40997
1594735500000|2020-07-14 14:05:00|3139.24|3138.84|3134.24|3133.84|3142.99|3142.59|3133.74|3133.34|39258
1594735800000|2020-07-14 14:10:00|3133.99|3133.59|3132.74|3132.34|3141.49|3141.09|3131.74|3131.34|38932
1594736100000|2020-07-14 14:15:00|3132.49|3132.09|3137.49|3137.09|3141.24|3140.84|3131.74|3131.34|30883
1594736400000|2020-07-14 14:20:00|3136.99|3136.59|3142.74|3142.34|3147.74|3147.34|3134.99|3134.59|25957
1594736700000|2020-07-14 14:25:00|3142.99|3142.59|3150.88|3150.48|3151.38|3150.98|3139.99|3139.59|26345
1594737000000|2020-07-14 14:30:00|3151|3150.6|3161.63|3161.23|3162.63|3162.23|3150.63|3150.23|36953
1594737300000|2020-07-14 14:35:00|3161.88|3161.48|3153.88|3153.48|3163.13|3162.73|3152.88|3152.48|32998
1594737600000|2020-07-14 14:40:00|3154.13|3153.73|3161.38|3160.98|3164.38|3163.98|3153.88|3153.48|28972
1594737900000|2020-07-14 14:45:00|3161.63|3161.23|3162.63|3162.23|3164.88|3164.48|3156.88|3156.48|30014
1594738200000|2020-07-14 14:50:00|3162.38|3161.98|3166.63|3166.23|3166.88|3166.48|3159.38|3158.98|28800
1594738500000|2020-07-14 14:55:00|3166.88|3166.48|3156.13|3155.73|3166.88|3166.48|3156.13|3155.73|23330
1594738800000|2020-07-14 15:00:00|3156.38|3155.98|3157.88|3157.48|3164.88|3164.48|3151.88|3151.48|28945
1594739100000|2020-07-14 15:05:00|3157.38|3156.98|3159.38|3158.98|3162.88|3162.48|3150.88|3150.48|29472
1594739400000|2020-07-14 15:10:00|3159.5|3159.1|3159.63|3159.23|3164.13|3163.73|3158.13|3157.73|20175
1594739700000|2020-07-14 15:15:00|3159.38|3158.98|3162.88|3162.48|3164.38|3163.98|3154.38|3153.98|18784
1594740000000|2020-07-14 15:20:00|3163.13|3162.73|3162.63|3162.23|3166.13|3165.73|3160.13|3159.73|17820
1594740300000|2020-07-14 15:25:00|3162.88|3162.48|3161.13|3160.73|3165.13|3164.73|3160.13|3159.73|18324
1594740600000|2020-07-14 15:30:00|3160.88|3160.48|3168.88|3168.48|3170.88|3170.48|3158.88|3158.48|26704
1594740900000|2020-07-14 15:35:00|3168.63|3168.23|3166.75|3166.35|3169.88|3169.48|3166.38|3165.98|15801
1594741200000|2020-07-14 15:40:00|3166.88|3166.48|3171.88|3171.48|3172.13|3171.73|3165.63|3165.23|19571
1594741500000|2020-07-14 15:45:00|3172.13|3171.73|3170.38|3169.98|3174.88|3174.48|3167.38|3166.98|21891
1594741800000|2020-07-14 15:50:00|3170.13|3169.73|3166.88|3166.48|3172.13|3171.73|3166.38|3165.98|14108
1594742100000|2020-07-14 15:55:00|3167.13|3166.73|3167.88|3167.48|3168.63|3168.23|3165.13|3164.73|15103
1594742400000|2020-07-14 16:00:00|3168.13|3167.73|3169.63|3169.23|3169.63|3169.23|3165.38|3164.98|10857
1594742700000|2020-07-14 16:05:00|3169.38|3168.98|3162.38|3161.98|3169.63|3169.23|3160.88|3160.48|16321
1594743000000|2020-07-14 16:10:00|3162.63|3162.23|3163.63|3163.23|3165.38|3164.98|3162.13|3161.73|7475
1594743300000|2020-07-14 16:15:00|3163.38|3162.98|3170.38|3169.98|3171.63|3171.23|3161.88|3161.48|12553
1594743600000|2020-07-14 16:20:00|3170.63|3170.23|3171.13|3170.73|3174.38|3173.98|3169.63|3169.23|11532
1594743900000|2020-07-14 16:25:00|3171.38|3170.98|3167.13|3166.73|3171.63|3171.23|3165.88|3165.48|7895
1594744200000|2020-07-14 16:30:00|3167.38|3166.98|3167.13|3166.73|3170.38|3169.98|3166.38|3165.98|9246
1594744500000|2020-07-14 16:35:00|3166.88|3166.48|3169.38|3168.98|3170.63|3170.23|3166.88|3166.48|6105
1594744800000|2020-07-14 16:40:00|3169.46|3169.06|3164.71|3164.31|3170.71|3170.31|3164.21|3163.81|8280
1594745100000|2020-07-14 16:45:00|3165.21|3164.81|3170.46|3170.06|3171.46|3171.06|3165.21|3164.81|8601
1594745400000|2020-07-14 16:50:00|3170.21|3169.81|3164.46|3164.06|3170.71|3170.31|3164.21|3163.81|8439
1594745700000|2020-07-14 16:55:00|3164.71|3164.31|3161.21|3160.81|3165.46|3165.06|3159.71|3159.31|12436
1594746000000|2020-07-14 17:00:00|3161.46|3161.06|3157.71|3157.31|3162.46|3162.06|3156.96|3156.56|12816
1594746300000|2020-07-14 17:05:00|3157.46|3157.06|3154.46|3154.06|3159.96|3159.56|3153.46|3153.06|12503
1594746600000|2020-07-14 17:10:00|3154.21|3153.81|3159.96|3159.56|3160.46|3160.06|3153.46|3153.06|12294
1594746900000|2020-07-14 17:15:00|3160.21|3159.81|3159.71|3159.31|3161.96|3161.56|3158.96|3158.56|7596
1594747200000|2020-07-14 17:20:00|3159.58|3159.18|3163.21|3162.81|3164.71|3164.31|3159.21|3158.81|10254
1594747500000|2020-07-14 17:25:00|3162.96|3162.56|3163.21|3162.81|3165.46|3165.06|3162.71|3162.31|11171
1594747800000|2020-07-14 17:30:00|3162.46|3162.06|3166.96|3166.56|3167.71|3167.31|3162.21|3161.81|7627
1594748100000|2020-07-14 17:35:00|3166.71|3166.31|3171.46|3171.06|3171.71|3171.31|3166.71|3166.31|8461
1594748400000|2020-07-14 17:40:00|3171.21|3170.81|3172.46|3172.06|3172.71|3172.31|3169.71|3169.31|27280
1594748700000|2020-07-14 17:45:00|3172.21|3171.81|3173.21|3172.81|3174.71|3174.31|3170.96|3170.56|23651
1594749000000|2020-07-14 17:50:00|3173.33|3172.93|3176.46|3176.06|3177.46|3177.06|3172.21|3171.81|25646
1594749300000|2020-07-14 17:55:00|3176.71|3176.31|3171.21|3170.81|3177.71|3177.31|3165.71|3165.31|36261
1594749600000|2020-07-14 18:00:00|3171.46|3171.06|3176.96|3176.56|3180.21|3179.81|3166.96|3166.56|39870
1594749900000|2020-07-14 18:05:00|3177.33|3176.93|3174.96|3174.56|3177.71|3177.31|3171.46|3171.06|15892
1594750200000|2020-07-14 18:10:00|3174.71|3174.31|3176.46|3176.06|3176.46|3176.06|3172.96|3172.56|9811
1594750500000|2020-07-14 18:15:00|3177.21|3176.81|3181.46|3181.06|3182.46|3182.06|3175.46|3175.06|25876
1594750800000|2020-07-14 18:20:00|3181.33|3180.93|3182.71|3182.31|3184.58|3184.18|3180.21|3179.81|16256
1594751100000|2020-07-14 18:25:00|3182.96|3182.56|3180.21|3179.81|3183.46|3183.06|3178.96|3178.56|10701
1594751400000|2020-07-14 18:30:00|3180.96|3180.56|3179.71|3179.31|3182.71|3182.31|3179.21|3178.81|9632
1594751700000|2020-07-14 18:35:00|3179.83|3179.43|3175.21|3174.81|3181.46|3181.06|3174.71|3174.31|13874
1594752000000|2020-07-14 18:40:00|3175.46|3175.06|3177.71|3177.31|3177.96|3177.56|3174.33|3173.93|7869
1594752300000|2020-07-14 18:45:00|3177.46|3177.06|3172.96|3172.56|3181.21|3180.81|3172.71|3172.31|16377
1594752600000|2020-07-14 18:50:00|3172.71|3172.31|3178.96|3178.56|3178.96|3178.56|3172.71|3172.31|9427
1594752900000|2020-07-14 18:55:00|3178.71|3178.31|3181.71|3181.31|3183.71|3183.31|3175.96|3175.56|14865
1594753200000|2020-07-14 19:00:00|3182.21|3181.81|3172.21|3171.81|3183.46|3183.06|3171.21|3170.81|20688
1594753500000|2020-07-14 19:05:00|3172.46|3172.06|3172.71|3172.31|3176.21|3175.81|3170.96|3170.56|24616
1594753800000|2020-07-14 19:10:00|3172.46|3172.06|3171.46|3171.06|3175.71|3175.31|3169.21|3168.81|16011
1594754100000|2020-07-14 19:15:00|3171.21|3170.81|3170.21|3169.81|3171.46|3171.06|3165.96|3165.56|24034
1594754400000|2020-07-14 19:20:00|3170.37|3169.97|3179.87|3179.47|3180.37|3179.97|3169.62|3169.22|28373
1594754700000|2020-07-14 19:25:00|3180.12|3179.72|3181.62|3181.22|3183.37|3182.97|3179.37|3178.97|14898
1594755000000|2020-07-14 19:30:00|3182.12|3181.72|3183.37|3182.97|3185.37|3184.97|3180.24|3179.84|15786
1594755300000|2020-07-14 19:35:00|3183.12|3182.72|3185.12|3184.72|3185.87|3185.47|3179.87|3179.47|11575
1594755600000|2020-07-14 19:40:00|3184.87|3184.47|3187.37|3186.97|3189.12|3188.72|3184.37|3183.97|18556
1594755900000|2020-07-14 19:45:00|3187.62|3187.22|3193.12|3192.72|3193.87|3193.47|3186.62|3186.22|26477
1594756200000|2020-07-14 19:50:00|3192.62|3192.22|3198.87|3198.47|3201.12|3200.72|3192.62|3192.22|42780
1594756500000|2020-07-14 19:55:00|3198.37|3197.97|3197.12|3196.72|3200.62|3200.22|3196.12|3195.72|67281
1594756800000|2020-07-14 20:00:00|3197.22|3196.62|3193.65|3193.05|3197.4|3196.8|3193.65|3193.05|27212
1594757100000|2020-07-14 20:05:00|3193.9|3193.3|3195.65|3195.05|3196.15|3195.55|3192.15|3191.55|12753
1594757400000|2020-07-14 20:10:00|3195.4|3194.8|3193.01|3191.51|3195.9|3195.3|3191.52|3190.92|13993
1594757700000|2020-07-14 20:15:00|3192.97|3191.47|3193.37|3191.87|3194.43|3192.93|3192.79|3191.29|9
1594758000000|2020-07-14 20:20:00|3193.33|3191.83|3193.51|3192.01|3193.92|3192.42|3193.33|3191.83|0
1594758300000|2020-07-14 20:25:00|3193.54|3192.04|3193.65|3192.15|3193.91|3192.41|3193.43|3191.93|0
1594758600000|2020-07-14 20:30:00|3193.54|3192.04|3192.77|3192.17|3194.27|3193.67|3191.52|3190.92|3022
1594758900000|2020-07-14 20:35:00|3193.02|3192.42|3191.02|3190.42|3193.27|3192.67|3190.27|3189.67|1444
1594759200000|2020-07-14 20:40:00|3191.27|3190.67|3193.77|3193.17|3193.77|3193.17|3191.02|3190.42|1308
1594759500000|2020-07-14 20:45:00|3193.52|3192.92|3193.77|3193.17|3194.52|3193.92|3193.27|3192.67|1720
1594759800000|2020-07-14 20:50:00|3194.02|3193.42|3194.52|3193.92|3194.52|3193.92|3193.77|3193.17|872
1594760100000|2020-07-14 20:55:00|3194.27|3193.67|3193.72|3192.22|3194.27|3193.67|3192.52|3191.92|1107
1594760400000|2020-07-14 21:00:00|3193.86|3192.36|3202.63|3201.13|3203.89|3202.39|3193.86|3192.36|3
1594760700000|2020-07-14 21:05:00|3202.81|3201.31|3214.39|3212.89|3217.91|3216.41|3202.81|3201.31|0
1594761000000|2020-07-14 21:10:00|3215.18|3213.68|3209.33|3207.83|3215.58|3214.08|3208.35|3206.85|0
1594761300000|2020-07-14 21:15:00|3209.15|3207.65|3214.28|3212.78|3215.8|3214.3|3209.04|3207.54|0
1594761600000|2020-07-14 21:20:00|3214.1|3212.6|3216.11|3214.61|3218.65|3217.15|3214.1|3212.6|0
1594761900000|2020-07-14 21:25:00|3216.44|3214.94|3209.56|3208.06|3216.44|3214.94|3208.57|3207.07|0
1594762200000|2020-07-14 21:30:00|3209.7|3208.2|3210.04|3208.54|3210.22|3208.72|3208|3206.5|0
1594762500000|2020-07-14 21:35:00|3210.22|3208.72|3212.71|3211.21|3212.82|3211.32|3210.22|3208.72|0
1594762800000|2020-07-14 21:40:00|3212.46|3210.96|3212.93|3211.43|3212.93|3211.43|3211.13|3209.63|0
1594763100000|2020-07-14 21:45:00|3212.86|3211.36|3211.32|3209.82|3213.99|3212.49|3211.32|3209.82|0
1594763400000|2020-07-14 21:50:00|3211.21|3209.71|3211.13|3209.63|3212.29|3210.79|3210.08|3208.58|0
1594763700000|2020-07-14 21:55:00|3210.99|3209.49|3208.96|3207.46|3212.33|3210.83|3208.83|3207.33|0
1594764000000|2020-07-14 22:00:00|3213.27|3212.67|3219.9|3219.3|3222.65|3222.05|3213.02|3212.42|12409
1594764300000|2020-07-14 22:05:00|3220.15|3219.55|3216.52|3215.92|3222.02|3221.42|3215.9|3215.3|3058
1594764600000|2020-07-14 22:10:00|3216.65|3216.05|3220.15|3219.55|3220.65|3220.05|3216.52|3215.92|3037
1594764900000|2020-07-14 22:15:00|3220.4|3219.8|3219.9|3219.3|3222.15|3221.55|3218.15|3217.55|2644
1594765200000|2020-07-14 22:20:00|3219.65|3219.05|3221.9|3221.3|3221.9|3221.3|3219.52|3218.92|1700
1594765500000|2020-07-14 22:25:00|3222.15|3221.55|3221.4|3220.8|3223.65|3223.05|3221.4|3220.8|1694
1594765800000|2020-07-14 22:30:00|3221.65|3221.05|3219.77|3219.17|3222.15|3221.55|3217.02|3216.42|3307
1594766100000|2020-07-14 22:35:00|3219.65|3219.05|3220.65|3220.05|3220.65|3220.05|3219.15|3218.55|1906
1594766400000|2020-07-14 22:40:00|3220.15|3219.55|3222.4|3221.8|3222.9|3222.3|3219.9|3219.3|1638
1594766700000|2020-07-14 22:45:00|3222.15|3221.55|3220.9|3220.3|3223.9|3223.3|3220.65|3220.05|1509
1594767000000|2020-07-14 22:50:00|3221.15|3220.55|3221.9|3221.3|3221.9|3221.3|3220.4|3219.8|1183
1594767300000|2020-07-14 22:55:00|3222.15|3221.55|3220.9|3220.3|3222.52|3221.92|3220.4|3219.8|1524
1594767600000|2020-07-14 23:00:00|3221.65|3221.05|3221.15|3220.55|3222.4|3221.8|3220.9|3220.3|1157
1594767900000|2020-07-14 23:05:00|3221.4|3220.8|3218.65|3218.05|3221.4|3220.8|3218.15|3217.55|1555
1594768200000|2020-07-14 23:10:00|3218.77|3218.17|3218.15|3217.55|3219.4|3218.8|3218.15|3217.55|1702
1594768500000|2020-07-14 23:15:00|3218.4|3217.8|3218.9|3218.3|3219.65|3219.05|3218.4|3217.8|1133
1594768800000|2020-07-14 23:20:00|3218.65|3218.05|3218.9|3218.3|3219.65|3219.05|3218.4|3217.8|902
1594769100000|2020-07-14 23:25:00|3219.15|3218.55|3218.4|3217.8|3219.15|3218.55|3218.15|3217.55|315
1594769400000|2020-07-14 23:30:00|3218.52|3217.92|3217.65|3217.05|3218.9|3218.3|3216.9|3216.3|2564
1594769700000|2020-07-14 23:35:00|3217.9|3217.3|3217.9|3217.3|3218.4|3217.8|3216.9|3216.3|834
1594770000000|2020-07-14 23:40:00|3218.15|3217.55|3217.15|3216.55|3218.15|3217.55|3216.4|3215.8|2129
1594770300000|2020-07-14 23:45:00|3217.4|3216.8|3216.15|3215.55|3217.4|3216.8|3214.9|3214.3|1040
1594770600000|2020-07-14 23:50:00|3216.02|3215.42|3216.4|3215.8|3216.4|3215.8|3214.02|3213.42|2029
1594770900000|2020-07-14 23:55:00|3216.52|3215.92|3218.9|3218.3|3218.9|3218.3|3216.15|3215.55|1904
1594771200000|2020-07-15 00:00:00|3218.4|3217.8|3223.15|3222.55|3223.4|3222.8|3218.15|3217.55|3970
1594771500000|2020-07-15 00:05:00|3223.02|3222.42|3223.4|3222.8|3223.4|3222.8|3221.4|3220.8|1920
1594771800000|2020-07-15 00:10:00|3223.65|3223.05|3220.4|3219.8|3224.65|3224.05|3220.15|3219.55|3212
1594772100000|2020-07-15 00:15:00|3220.65|3220.05|3219.9|3219.3|3221.4|3220.8|3219.9|3219.3|3342
1594772400000|2020-07-15 00:20:00|3220.15|3219.55|3219.9|3219.3|3221.4|3220.8|3218.65|3218.05|3434
1594772700000|2020-07-15 00:25:00|3220.15|3219.55|3218.4|3217.8|3221.15|3220.55|3216.9|3216.3|2590
1594773000000|2020-07-15 00:30:00|3218.65|3218.05|3218.4|3217.8|3219.4|3218.8|3217.4|3216.8|2589
1594773300000|2020-07-15 00:35:00|3218.52|3217.92|3217.9|3217.3|3219.4|3218.8|3216.9|3216.3|2242
1594773600000|2020-07-15 00:40:00|3217.65|3217.05|3218.02|3217.42|3218.15|3217.55|3216.9|3216.3|1441
1594773900000|2020-07-15 00:45:00|3217.9|3217.3|3219.65|3219.05|3220.4|3219.8|3217.9|3217.3|2150
1594774200000|2020-07-15 00:50:00|3219.9|3219.3|3219.4|3218.8|3220.4|3219.8|3218.65|3218.05|1633
1594774500000|2020-07-15 00:55:00|3219.65|3219.05|3219.65|3219.05|3220.15|3219.55|3218.15|3217.55|897
1594774800000|2020-07-15 01:00:00|3219.4|3218.8|3219.4|3218.8|3222.15|3221.55|3218.02|3217.42|2624
1594775100000|2020-07-15 01:05:00|3219.15|3218.55|3218.65|3218.05|3219.15|3218.55|3217.4|3216.8|1916
1594775400000|2020-07-15 01:10:00|3218.4|3217.8|3219.65|3219.05|3220.4|3219.8|3218.27|3217.67|2538
1594775700000|2020-07-15 01:15:00|3219.9|3219.3|3219.52|3218.92|3220.65|3220.05|3219.15|3218.55|1761
1594776000000|2020-07-15 01:20:00|3219.65|3219.05|3218.65|3218.05|3220.15|3219.55|3218.65|3218.05|827
1594776300000|2020-07-15 01:25:00|3218.9|3218.3|3221.15|3220.55|3221.4|3220.8|3218.9|3218.3|1048
1594776600000|2020-07-15 01:30:00|3221.27|3220.67|3219.15|3218.55|3221.4|3220.8|3218.15|3217.55|1660
1594776900000|2020-07-15 01:35:00|3219.4|3218.8|3218.65|3218.05|3220.02|3219.42|3218.65|3218.05|777
1594777200000|2020-07-15 01:40:00|3218.4|3217.8|3219.15|3218.55|3219.27|3218.67|3218.4|3217.8|629
1594777500000|2020-07-15 01:45:00|3219.27|3218.67|3217.65|3217.05|3219.9|3219.3|3216.9|3216.3|1319
1594777800000|2020-07-15 01:50:00|3217.52|3216.92|3218.4|3217.8|3219.65|3219.05|3217.52|3216.92|1233
1594778100000|2020-07-15 01:55:00|3218.65|3218.05|3219.15|3218.55|3219.9|3219.3|3218.15|3217.55|671
1594778400000|2020-07-15 02:00:00|3219.4|3218.8|3218.4|3217.8|3219.65|3219.05|3217.9|3217.3|815
1594778700000|2020-07-15 02:05:00|3218.27|3217.67|3218.65|3218.05|3219.15|3218.55|3218.15|3217.55|586
1594779000000|2020-07-15 02:10:00|3218.52|3217.92|3219.15|3218.55|3219.65|3219.05|3217.15|3216.55|789
1594779300000|2020-07-15 02:15:00|3219.27|3218.67|3218.65|3218.05|3220.27|3219.67|3218.4|3217.8|752
1594779600000|2020-07-15 02:20:00|3218.77|3218.17|3219.9|3219.3|3220.15|3219.55|3218.65|3218.05|595
1594779900000|2020-07-15 02:25:00|3220.02|3219.42|3219.15|3218.55|3220.4|3219.8|3218.65|3218.05|580
1594780200000|2020-07-15 02:30:00|3219.4|3218.8|3219.15|3218.55|3219.4|3218.8|3218.9|3218.3|232
1594780500000|2020-07-15 02:35:00|3219.02|3218.42|3215.65|3215.05|3219.15|3218.55|3215.65|3215.05|880
1594780800000|2020-07-15 02:40:00|3215.4|3214.8|3215.4|3214.8|3216.02|3215.42|3214.52|3213.92|1136
1594781100000|2020-07-15 02:45:00|3215.27|3214.67|3216.4|3215.8|3216.4|3215.8|3215.15|3214.55|398
1594781400000|2020-07-15 02:50:00|3216.27|3215.67|3217.15|3216.55|3217.9|3217.3|3216.02|3215.42|598
1594781700000|2020-07-15 02:55:00|3217.27|3216.67|3217.15|3216.55|3217.9|3217.3|3216.9|3216.3|487
1594782000000|2020-07-15 03:00:00|3217.27|3216.67|3216.65|3216.05|3217.27|3216.67|3216.4|3215.8|397
1594782300000|2020-07-15 03:05:00|3216.9|3216.3|3216.4|3215.8|3217.4|3216.8|3215.9|3215.3|523
1594782600000|2020-07-15 03:10:00|3216.15|3215.55|3215.65|3215.05|3216.65|3216.05|3215.27|3214.67|658
1594782900000|2020-07-15 03:15:00|3215.9|3215.3|3213.4|3212.8|3216.15|3215.55|3213.15|3212.55|1435
1594783200000|2020-07-15 03:20:00|3213.15|3212.55|3215.4|3214.8|3215.65|3215.05|3212.65|3212.05|1610
1594783500000|2020-07-15 03:25:00|3215.52|3214.92|3215.9|3215.3|3216.15|3215.55|3214.9|3214.3|636
1594783800000|2020-07-15 03:30:00|3215.65|3215.05|3214.9|3214.3|3215.9|3215.3|3213.15|3212.55|811
1594784100000|2020-07-15 03:35:00|3215.15|3214.55|3214.65|3214.05|3215.65|3215.05|3214.27|3213.67|564
1594784400000|2020-07-15 03:40:00|3214.4|3213.8|3214.65|3214.05|3214.9|3214.3|3213.9|3213.3|365
1594784700000|2020-07-15 03:45:00|3214.4|3213.8|3216.15|3215.55|3216.15|3215.55|3214.15|3213.55|442
1594785000000|2020-07-15 03:50:00|3215.9|3215.3|3216.9|3216.3|3217.4|3216.8|3215.52|3214.92|893
1594785300000|2020-07-15 03:55:00|3217.02|3216.42|3216.52|3215.92|3217.4|3216.8|3216.27|3215.67|428
1594785600000|2020-07-15 04:00:00|3216.4|3215.8|3216.9|3216.3|3217.4|3216.8|3216.15|3215.55|1446
1594785900000|2020-07-15 04:05:00|3217.15|3216.55|3216.52|3215.92|3217.15|3216.55|3215.65|3215.05|1190
1594786200000|2020-07-15 04:10:00|3216.4|3215.8|3215.9|3215.3|3216.4|3215.8|3215.15|3214.55|351
1594786500000|2020-07-15 04:15:00|3216.15|3215.55|3216.9|3216.3|3217.27|3216.67|3215.65|3215.05|449
1594786800000|2020-07-15 04:20:00|3216.65|3216.05|3217.9|3217.3|3218.4|3217.8|3216.4|3215.8|828
1594787100000|2020-07-15 04:25:00|3217.77|3217.17|3218.4|3217.8|3218.4|3217.8|3217.15|3216.55|608
1594787400000|2020-07-15 04:30:00|3218.65|3218.05|3217.4|3216.8|3218.65|3218.05|3217.4|3216.8|1484
1594787700000|2020-07-15 04:35:00|3217.65|3217.05|3218.15|3217.55|3218.4|3217.8|3217.4|3216.8|438
1594788000000|2020-07-15 04:40:00|3218.4|3217.8|3217.65|3217.05|3218.4|3217.8|3217.4|3216.8|536
1594788300000|2020-07-15 04:45:00|3217.9|3217.3|3219.15|3218.55|3219.65|3219.05|3217.9|3217.3|1429
1594788600000|2020-07-15 04:50:00|3219.4|3218.8|3218.9|3218.3|3219.4|3218.8|3218.65|3218.05|223
1594788900000|2020-07-15 04:55:00|3219.15|3218.55|3219.4|3218.8|3219.9|3219.3|3218.9|3218.3|334
1594789200000|2020-07-15 05:00:00|3219.65|3219.05|3217.9|3217.3|3219.9|3219.3|3217.4|3216.8|1097
1594789500000|2020-07-15 05:05:00|3217.77|3217.17|3218.4|3217.8|3218.77|3218.17|3217.4|3216.8|606
1594789800000|2020-07-15 05:10:00|3218.65|3218.05|3218.15|3217.55|3218.65|3218.05|3217.65|3217.05|601
1594790100000|2020-07-15 05:15:00|3217.9|3217.3|3218.15|3217.55|3218.65|3218.05|3217.9|3217.3|297
1594790400000|2020-07-15 05:20:00|3218.27|3217.67|3216.9|3216.3|3218.4|3217.8|3216.65|3216.05|593
1594790700000|2020-07-15 05:25:00|3216.65|3216.05|3217.15|3216.55|3217.65|3217.05|3216.65|3216.05|594
1594791000000|2020-07-15 05:30:00|3217.4|3216.8|3217.52|3216.92|3217.77|3217.17|3215.9|3215.3|912
1594791300000|2020-07-15 05:35:00|3217.4|3216.8|3218.9|3218.3|3220.15|3219.55|3217.15|3216.55|780
1594791600000|2020-07-15 05:40:00|3219.15|3218.55|3218.4|3217.8|3219.15|3218.55|3218.15|3217.55|535
1594791900000|2020-07-15 05:45:00|3218.65|3218.05|3218.15|3217.55|3218.65|3218.05|3217.52|3216.92|350
1594792200000|2020-07-15 05:50:00|3218.4|3217.8|3218.9|3218.3|3218.9|3218.3|3216.65|3216.05|970
1594792500000|2020-07-15 05:55:00|3218.77|3218.17|3217.4|3216.8|3219.27|3218.67|3217.4|3216.8|623
1594792800000|2020-07-15 06:00:00|3217.52|3216.92|3217.65|3217.05|3218.15|3217.55|3214.9|3214.3|2029
1594793100000|2020-07-15 06:05:00|3217.9|3217.3|3217.9|3217.3|3219.4|3218.8|3217.15|3216.55|1346
1594793400000|2020-07-15 06:10:00|3217.77|3217.17|3218.9|3218.3|3219.9|3219.3|3217.15|3216.55|1058
1594793700000|2020-07-15 06:15:00|3218.65|3218.05|3218.4|3217.8|3220.4|3219.8|3218.15|3217.55|1109
1594794000000|2020-07-15 06:20:00|3218.15|3217.55|3217.15|3216.55|3218.77|3218.17|3216.9|3216.3|929
1594794300000|2020-07-15 06:25:00|3217.02|3216.42|3219.65|3219.05|3219.9|3219.3|3216.65|3216.05|1998
1594794600000|2020-07-15 06:30:00|3219.4|3218.8|3217.65|3217.05|3219.4|3218.8|3217.4|3216.8|661
1594794900000|2020-07-15 06:35:00|3217.4|3216.8|3216.9|3216.3|3217.9|3217.3|3216.9|3216.3|537
1594795200000|2020-07-15 06:40:00|3216.65|3216.05|3217.9|3217.3|3218.4|3217.8|3216.65|3216.05|935
1594795500000|2020-07-15 06:45:00|3217.65|3217.05|3216.15|3215.55|3217.65|3217.05|3215.4|3214.8|1004
1594795800000|2020-07-15 06:50:00|3215.9|3215.3|3215.15|3214.55|3215.9|3215.3|3214.65|3214.05|877
1594796100000|2020-07-15 06:55:00|3215.4|3214.8|3214.65|3214.05|3215.9|3215.3|3214.65|3214.05|932
1594796400000|2020-07-15 07:00:00|3214.4|3213.8|3213.65|3213.05|3215.9|3215.3|3213.4|3212.8|2028
1594796700000|2020-07-15 07:05:00|3213.4|3212.8|3209.9|3209.3|3214.65|3214.05|3207.65|3207.05|4356
1594797000000|2020-07-15 07:10:00|3210.15|3209.55|3209.15|3208.55|3210.9|3210.3|3207.4|3206.8|3072
1594797300000|2020-07-15 07:15:00|3208.9|3208.3|3211.65|3211.05|3211.9|3211.3|3208.9|3208.3|1890
1594797600000|2020-07-15 07:20:00|3211.4|3210.8|3212.65|3212.05|3213.27|3212.67|3211.15|3210.55|1540
1594797900000|2020-07-15 07:25:00|3212.9|3212.3|3214.15|3213.55|3214.65|3214.05|3212.9|3212.3|1407
1594798200000|2020-07-15 07:30:00|3214.4|3213.8|3214.9|3214.3|3215.15|3214.55|3213.15|3212.55|1324
1594798500000|2020-07-15 07:35:00|3215.4|3214.8|3211.9|3211.3|3215.9|3215.3|3211.9|3211.3|1699
1594798800000|2020-07-15 07:40:00|3212.02|3211.42|3214.9|3214.3|3215.65|3215.05|3211.9|3211.3|1928
1594799100000|2020-07-15 07:45:00|3214.65|3214.05|3212.4|3211.8|3214.9|3214.3|3211.9|3211.3|1510
1594799400000|2020-07-15 07:50:00|3212.27|3211.67|3212.4|3211.8|3215.15|3214.55|3211.9|3211.3|2470
1594799700000|2020-07-15 07:55:00|3212.65|3212.05|3214.9|3214.3|3215.52|3214.92|3212.52|3211.92|1445
1594800000000|2020-07-15 08:00:00|3215.15|3214.55|3216.9|3216.3|3217.15|3216.55|3214.9|3214.3|2041
1594800300000|2020-07-15 08:05:00|3216.65|3216.05|3217.4|3216.8|3217.4|3216.8|3215.65|3215.05|1806
1594800600000|2020-07-15 08:10:00|3217.15|3216.55|3217.15|3216.55|3218.65|3218.05|3216.15|3215.55|1761
1594800900000|2020-07-15 08:15:00|3217.4|3216.8|3214.65|3214.05|3217.9|3217.3|3214.4|3213.8|1447
1594801200000|2020-07-15 08:20:00|3214.9|3214.3|3213.65|3213.05|3216.65|3216.05|3213.65|3213.05|1361
1594801500000|2020-07-15 08:25:00|3213.77|3213.17|3216.65|3216.05|3216.9|3216.3|3212.15|3211.55|1912
1594801800000|2020-07-15 08:30:00|3216.9|3216.3|3216.65|3216.05|3218.9|3218.3|3216.65|3216.05|1493
1594802100000|2020-07-15 08:35:00|3216.77|3216.17|3215.65|3215.05|3217.9|3217.3|3215.65|3215.05|787
1594802400000|2020-07-15 08:40:00|3215.4|3214.8|3213.65|3213.05|3215.65|3215.05|3212.9|3212.3|1234
1594802700000|2020-07-15 08:45:00|3213.4|3212.8|3212.9|3212.3|3215.02|3214.42|3212.65|3212.05|1266
1594803000000|2020-07-15 08:50:00|3212.77|3212.17|3213.4|3212.8|3213.9|3213.3|3212.15|3211.55|1319
1594803300000|2020-07-15 08:55:00|3213.65|3213.05|3212.65|3212.05|3214.15|3213.55|3212.4|3211.8|1807
1594803600000|2020-07-15 09:00:00|3212.4|3211.8|3210.65|3210.05|3213.65|3213.05|3210.15|3209.55|4416
1594803900000|2020-07-15 09:05:00|3210.9|3210.3|3210.65|3210.05|3210.9|3210.3|3209.15|3208.55|2575
1594804200000|2020-07-15 09:10:00|3210.77|3210.17|3211.4|3210.8|3211.9|3211.3|3210.4|3209.8|1005
1594804500000|2020-07-15 09:15:00|3211.15|3210.55|3211.9|3211.3|3212.65|3212.05|3209.9|3209.3|1300
1594804800000|2020-07-15 09:20:00|3212.15|3211.55|3213.4|3212.8|3213.9|3213.3|3211.65|3211.05|1043
1594805100000|2020-07-15 09:25:00|3213.15|3212.55|3211.65|3211.05|3213.65|3213.05|3211.65|3211.05|1594
1594805400000|2020-07-15 09:30:00|3211.9|3211.3|3210.9|3210.3|3212.4|3211.8|3209.9|3209.3|1183
1594805700000|2020-07-15 09:35:00|3211.02|3210.42|3211.65|3211.05|3211.9|3211.3|3210.65|3210.05|721
1594806000000|2020-07-15 09:40:00|3211.4|3210.8|3211.15|3210.55|3212.15|3211.55|3211.15|3210.55|609
1594806300000|2020-07-15 09:45:00|3211.4|3210.8|3212.4|3211.8|3212.65|3212.05|3210.9|3210.3|846
1594806600000|2020-07-15 09:50:00|3212.15|3211.55|3210.65|3210.05|3212.4|3211.8|3209.4|3208.8|1183
1594806900000|2020-07-15 09:55:00|3210.9|3210.3|3210.4|3209.8|3212.4|3211.8|3209.9|3209.3|1423
1594807200000|2020-07-15 10:00:00|3210.27|3209.67|3211.4|3210.8|3211.65|3211.05|3209.65|3209.05|1266
1594807500000|2020-07-15 10:05:00|3211.27|3210.67|3212.65|3212.05|3212.65|3212.05|3210.4|3209.8|1057
1594807800000|2020-07-15 10:10:00|3212.52|3211.92|3219.15|3218.55|3220.15|3219.55|3212.15|3211.55|10467
1594808100000|2020-07-15 10:15:00|3218.9|3218.3|3219.15|3218.55|3219.65|3219.05|3218.02|3217.42|1987
1594808400000|2020-07-15 10:20:00|3219.4|3218.8|3218.65|3218.05|3221.9|3221.3|3218.65|3218.05|2659
1594808700000|2020-07-15 10:25:00|3218.15|3217.55|3221.65|3221.05|3221.9|3221.3|3217.65|3217.05|2784
1594809000000|2020-07-15 10:30:00|3221.9|3221.3|3221.9|3221.3|3224.9|3224.3|3219.9|3219.3|7660
1594809300000|2020-07-15 10:35:00|3221.65|3221.05|3223.15|3222.55|3223.9|3223.3|3221.65|3221.05|3090
1594809600000|2020-07-15 10:40:00|3223.4|3222.8|3223.4|3222.8|3223.9|3223.3|3222.4|3221.8|2699
1594809900000|2020-07-15 10:45:00|3223.27|3222.67|3225.9|3225.3|3225.9|3225.3|3223.15|3222.55|5211
1594810200000|2020-07-15 10:50:00|3226.65|3226.05|3227.9|3227.3|3227.9|3227.3|3225.65|3225.05|5309
1594810500000|2020-07-15 10:55:00|3227.65|3227.05|3228.65|3228.05|3230.65|3230.05|3227.4|3226.8|5497
1594810800000|2020-07-15 11:00:00|3228.9|3228.3|3230.9|3230.3|3231.65|3231.05|3227.65|3227.05|4332
1594811100000|2020-07-15 11:05:00|3230.65|3230.05|3232.9|3232.3|3234.52|3233.92|3229.65|3229.05|5418
1594811400000|2020-07-15 11:10:00|3232.65|3232.05|3235.9|3235.3|3236.65|3236.05|3232.27|3231.67|5033
1594811700000|2020-07-15 11:15:00|3235.65|3235.05|3231.65|3231.05|3235.65|3235.05|3231.4|3230.8|3324
1594812000000|2020-07-15 11:20:00|3231.4|3230.8|3231.9|3231.3|3235.4|3234.8|3231.15|3230.55|3821
1594812300000|2020-07-15 11:25:00|3232.4|3231.8|3233.9|3233.3|3234.4|3233.8|3232.15|3231.55|2739
1594812600000|2020-07-15 11:30:00|3234.15|3233.55|3233.65|3233.05|3234.9|3234.3|3231.65|3231.05|4005
1594812900000|2020-07-15 11:35:00|3233.9|3233.3|3233.15|3232.55|3236.4|3235.8|3232.9|3232.3|4851
1594813200000|2020-07-15 11:40:00|3233.4|3232.8|3235.9|3235.3|3235.9|3235.3|3232.4|3231.8|1930
1594813500000|2020-07-15 11:45:00|3235.65|3235.05|3234.4|3233.8|3235.77|3235.17|3233.4|3232.8|2069
1594813800000|2020-07-15 11:50:00|3234.65|3234.05|3235.4|3234.8|3236.15|3235.55|3234.4|3233.8|1859
1594814100000|2020-07-15 11:55:00|3235.27|3234.67|3235.9|3235.3|3236.4|3235.8|3234.15|3233.55|1751
1594814400000|2020-07-15 12:00:00|3236.15|3235.55|3236.9|3236.3|3237.9|3237.3|3233.4|3232.8|5629
1594814700000|2020-07-15 12:05:00|3236.65|3236.05|3236.9|3236.3|3238.4|3237.8|3235.9|3235.3|4250
1594815000000|2020-07-15 12:10:00|3236.4|3235.8|3236.15|3235.55|3238.77|3238.17|3236.15|3235.55|4971
1594815300000|2020-07-15 12:15:00|3235.9|3235.3|3235.9|3235.3|3236.9|3236.3|3235.65|3235.05|2485
1594815600000|2020-07-15 12:20:00|3235.65|3235.05|3238.15|3237.55|3238.4|3237.8|3235.15|3234.55|4645
1594815900000|2020-07-15 12:25:00|3238.4|3237.8|3235.52|3234.92|3238.9|3238.3|3235.02|3234.42|5900
1594816200000|2020-07-15 12:30:00|3235.9|3235.3|3238.9|3238.3|3239.4|3238.8|3235.65|3235.05|4138
1594816500000|2020-07-15 12:35:00|3239.15|3238.55|3237.9|3237.3|3239.4|3238.8|3237.65|3237.05|3628
1594816800000|2020-07-15 12:40:00|3237.65|3237.05|3237.65|3237.05|3238.4|3237.8|3236.65|3236.05|3251
1594817100000|2020-07-15 12:45:00|3237.4|3236.8|3239.9|3239.3|3240.65|3240.05|3236.15|3235.55|5761
1594817400000|2020-07-15 12:50:00|3240.15|3239.55|3240.15|3239.55|3241.15|3240.55|3239.4|3238.8|7090
1594817700000|2020-07-15 12:55:00|3239.9|3239.3|3240.9|3240.3|3240.9|3240.3|3238.27|3237.67|3541
1594818000000|2020-07-15 13:00:00|3240.65|3240.05|3238.65|3238.05|3240.9|3240.3|3238.65|3238.05|3351
1594818300000|2020-07-15 13:05:00|3238.4|3237.8|3233.4|3232.8|3238.4|3237.8|3232.15|3231.55|8714
1594818600000|2020-07-15 13:10:00|3233.15|3232.55|3234.65|3234.05|3235.65|3235.05|3232.4|3231.8|4850
1594818900000|2020-07-15 13:15:00|3234.9|3234.3|3236.4|3235.8|3236.65|3236.05|3234.4|3233.8|5161
1594819200000|2020-07-15 13:20:00|3236.15|3235.55|3233.65|3233.05|3236.65|3236.05|3232.4|3231.8|5601
1594819500000|2020-07-15 13:25:00|3233.9|3233.3|3232.15|3231.55|3235.15|3234.55|3231.9|3231.3|7023
1594819800000|2020-07-15 13:30:00|3232.05|3231.65|3230.3|3229.9|3234.3|3233.9|3229.05|3228.65|40139
1594820100000|2020-07-15 13:35:00|3230.55|3230.15|3222.55|3222.15|3233.55|3233.15|3220.55|3220.15|41841
1594820400000|2020-07-15 13:40:00|3222.8|3222.4|3232.3|3231.9|3232.55|3232.15|3222.05|3221.65|29632
1594820700000|2020-07-15 13:45:00|3232.55|3232.15|3231.55|3231.15|3233.55|3233.15|3229.3|3228.9|27134
1594821000000|2020-07-15 13:50:00|3231.8|3231.4|3230.55|3230.15|3232.8|3232.4|3224.8|3224.4|21574
1594821300000|2020-07-15 13:55:00|3230.8|3230.4|3226.8|3226.4|3233.05|3232.65|3224.55|3224.15|22620
1594821600000|2020-07-15 14:00:00|3227.8|3227.4|3220.8|3220.4|3229.55|3229.15|3219.55|3219.15|24830
1594821900000|2020-07-15 14:05:00|3221.05|3220.65|3225.55|3225.15|3227.8|3227.4|3220.8|3220.4|22989
1594822200000|2020-07-15 14:10:00|3225.65|3225.25|3224.15|3223.75|3226.4|3226|3220.65|3220.25|18352
1594822500000|2020-07-15 14:15:00|3224.4|3224|3228.15|3227.75|3228.4|3228|3221.9|3221.5|19350
1594822800000|2020-07-15 14:20:00|3228.4|3228|3230.15|3229.75|3232.15|3231.75|3228.15|3227.75|16903
1594823100000|2020-07-15 14:25:00|3230.4|3230|3232.77|3232.37|3233.15|3232.75|3230.15|3229.75|12332
1594823400000|2020-07-15 14:30:00|3232.9|3232.5|3233.65|3233.25|3235.65|3235.25|3232.4|3232|21969
1594823700000|2020-07-15 14:35:00|3233.9|3233.5|3236.15|3235.75|3237.9|3237.5|3233.65|3233.25|16213
1594824000000|2020-07-15 14:40:00|3236.4|3236|3237.9|3237.5|3238.4|3238|3235.4|3235|17530
1594824300000|2020-07-15 14:45:00|3238.15|3237.75|3237.15|3236.75|3238.65|3238.25|3235.15|3234.75|12922
1594824600000|2020-07-15 14:50:00|3237.4|3237|3233.65|3233.25|3237.9|3237.5|3233.65|3233.25|11771
1594824900000|2020-07-15 14:55:00|3233.4|3233|3230.9|3230.5|3235.4|3235|3229.9|3229.5|18455
1594825200000|2020-07-15 15:00:00|3230.65|3230.25|3222.9|3222.5|3232.9|3232.5|3221.9|3221.5|29169
1594825500000|2020-07-15 15:05:00|3223.15|3222.75|3223.4|3223|3225.9|3225.5|3218.4|3218|34901
1594825800000|2020-07-15 15:10:00|3223.15|3222.75|3225.15|3224.75|3225.4|3225|3221.4|3221|18485
1594826100000|2020-07-15 15:15:00|3224.9|3224.5|3221.65|3221.25|3225.65|3225.25|3219.15|3218.75|19113
1594826400000|2020-07-15 15:20:00|3221.52|3221.12|3217.65|3217.25|3222.9|3222.5|3214.15|3213.75|33323
1594826700000|2020-07-15 15:25:00|3217.4|3217|3225.9|3225.5|3226.4|3226|3216.9|3216.5|25231
1594827000000|2020-07-15 15:30:00|3225.65|3225.25|3223.65|3223.25|3226.52|3226.12|3223.4|3223|15365
1594827300000|2020-07-15 15:35:00|3223.4|3223|3216.4|3216|3225.15|3224.75|3216.15|3215.75|19011
1594827600000|2020-07-15 15:40:00|3216.15|3215.75|3216.4|3216|3219.4|3219|3213.15|3212.75|26867
1594827900000|2020-07-15 15:45:00|3216.15|3215.75|3210.9|3210.5|3217.4|3217|3209.15|3208.75|24048
1594828200000|2020-07-15 15:50:00|3210.65|3210.25|3216.4|3216|3216.4|3216|3210.4|3210|14984
1594828500000|2020-07-15 15:55:00|3216.15|3215.75|3205.9|3205.5|3216.65|3216.25|3205.65|3205.25|20525
1594828800000|2020-07-15 16:00:00|3205.65|3205.25|3202.65|3202.25|3208.15|3207.75|3201.15|3200.75|31608
1594829100000|2020-07-15 16:05:00|3202.15|3201.75|3206.9|3206.5|3208.65|3208.25|3202.15|3201.75|18068
1594829400000|2020-07-15 16:10:00|3206.65|3206.25|3208.4|3208|3208.65|3208.25|3202.15|3201.75|16858
1594829700000|2020-07-15 16:15:00|3208.65|3208.25|3213.65|3213.25|3213.9|3213.5|3207.4|3207|19505
1594830000000|2020-07-15 16:20:00|3213.4|3213|3210.9|3210.5|3215.4|3215|3209.65|3209.25|16656
1594830300000|2020-07-15 16:25:00|3211.15|3210.75|3214.65|3214.25|3215.4|3215|3210.15|3209.75|9150
1594830600000|2020-07-15 16:30:00|3214.4|3214|3209.65|3209.25|3215.4|3215|3206.4|3206|17138
1594830900000|2020-07-15 16:35:00|3209.4|3209|3207.9|3207.5|3213.4|3213|3206.65|3206.25|12119
1594831200000|2020-07-15 16:40:00|3207.65|3207.25|3212.15|3211.75|3212.9|3212.5|3206.65|3206.25|9667
1594831500000|2020-07-15 16:45:00|3211.9|3211.5|3216.65|3216.25|3217.65|3217.25|3210.9|3210.5|15762
1594831800000|2020-07-15 16:50:00|3216.4|3216|3217.65|3217.25|3218.4|3218|3215.9|3215.5|5823
1594832100000|2020-07-15 16:55:00|3217.9|3217.5|3219.15|3218.75|3219.4|3219|3216.9|3216.5|6155
1594832400000|2020-07-15 17:00:00|3219.4|3219|3217.56|3217.16|3220.4|3220|3215.65|3215.25|11911
1594832700000|2020-07-15 17:05:00|3217.81|3217.41|3222.51|3222.11|3223.01|3222.61|3216.31|3215.91|12804
1594833000000|2020-07-15 17:10:00|3222.76|3222.36|3220.51|3220.11|3224.26|3223.86|3219.51|3219.11|17117
1594833300000|2020-07-15 17:15:00|3220.26|3219.86|3220.51|3220.11|3222.76|3222.36|3219.76|3219.36|7752
1594833600000|2020-07-15 17:20:00|3220.76|3220.36|3220.26|3219.86|3222.51|3222.11|3220.26|3219.86|7470
1594833900000|2020-07-15 17:25:00|3220.51|3220.11|3221.26|3220.86|3221.26|3220.86|3217.26|3216.86|9204
1594834200000|2020-07-15 17:30:00|3221.01|3220.61|3223.01|3222.61|3223.26|3222.86|3220.51|3220.11|7819
1594834500000|2020-07-15 17:35:00|3223.26|3222.86|3223.76|3223.36|3225.76|3225.36|3222.26|3221.86|10209
1594834800000|2020-07-15 17:40:00|3223.51|3223.11|3223.51|3223.11|3224.76|3224.36|3222.51|3222.11|5909
1594835100000|2020-07-15 17:45:00|3223.76|3223.36|3222.26|3221.86|3225.26|3224.86|3222.26|3221.86|5724
1594835400000|2020-07-15 17:50:00|3222.51|3222.11|3220.51|3220.11|3224.26|3223.86|3220.01|3219.61|8424
1594835700000|2020-07-15 17:55:00|3220.76|3220.36|3219.01|3218.61|3221.76|3221.36|3217.51|3217.11|9497
1594836000000|2020-07-15 18:00:00|3219.26|3218.86|3228.01|3227.61|3229.01|3228.61|3215.76|3215.36|34115
1594836300000|2020-07-15 18:05:00|3227.76|3227.36|3226.26|3225.86|3230.01|3229.61|3224.76|3224.36|17284
1594836600000|2020-07-15 18:10:00|3226.51|3226.11|3226.51|3226.11|3227.51|3227.11|3225.51|3225.11|7205
1594836900000|2020-07-15 18:15:00|3226.76|3226.36|3225.76|3225.36|3228.76|3228.36|3223.51|3223.11|15436
1594837200000|2020-07-15 18:20:00|3226.01|3225.61|3225.26|3224.86|3227.01|3226.61|3223.01|3222.61|19114
1594837500000|2020-07-15 18:25:00|3225.51|3225.11|3226.76|3226.36|3228.01|3227.61|3222.51|3222.11|27125
1594837800000|2020-07-15 18:30:00|3227.01|3226.61|3229.01|3228.61|3230.01|3229.61|3226.51|3226.11|14697
1594838100000|2020-07-15 18:35:00|3228.76|3228.36|3227.51|3227.11|3229.01|3228.61|3226.01|3225.61|17487
1594838400000|2020-07-15 18:40:00|3227.76|3227.36|3225.51|3225.11|3229.51|3229.11|3225.26|3224.86|8442
1594838700000|2020-07-15 18:45:00|3225.26|3224.86|3226.26|3225.86|3227.01|3226.61|3224.76|3224.36|6255
1594839000000|2020-07-15 18:50:00|3226.51|3226.11|3217.76|3217.36|3226.51|3226.11|3217.76|3217.36|22787
1594839300000|2020-07-15 18:55:00|3217.51|3217.11|3217.26|3216.86|3221.76|3221.36|3217.26|3216.86|19780
1594839600000|2020-07-15 19:00:00|3216.76|3216.36|3219.76|3219.36|3222.01|3221.61|3216.26|3215.86|12852
1594839900000|2020-07-15 19:05:00|3219.51|3219.11|3217.01|3216.61|3219.76|3219.36|3214.01|3213.61|18209
1594840200000|2020-07-15 19:10:00|3216.76|3216.36|3214.51|3214.11|3217.01|3216.61|3212.76|3212.36|21556
1594840500000|2020-07-15 19:15:00|3213.51|3213.11|3218.76|3218.36|3218.76|3218.36|3210.26|3209.86|17682
1594840800000|2020-07-15 19:20:00|3218.83|3218.43|3218.58|3218.18|3220.58|3220.18|3217.58|3217.18|11368
1594841100000|2020-07-15 19:25:00|3219.08|3218.68|3224.08|3223.68|3224.58|3224.18|3216.08|3215.68|16966
1594841400000|2020-07-15 19:30:00|3223.83|3223.43|3227.33|3226.93|3228.08|3227.68|3223.58|3223.18|18629
1594841700000|2020-07-15 19:35:00|3227.58|3227.18|3227.58|3227.18|3229.08|3228.68|3226.33|3225.93|14008
1594842000000|2020-07-15 19:40:00|3227.33|3226.93|3228.08|3227.68|3228.83|3228.43|3224.33|3223.93|19340
1594842300000|2020-07-15 19:45:00|3227.83|3227.43|3233.58|3233.18|3234.08|3233.68|3227.83|3227.43|26166
1594842600000|2020-07-15 19:50:00|3232.7|3232.3|3223.08|3222.68|3232.83|3232.43|3222.08|3221.68|34086
1594842900000|2020-07-15 19:55:00|3222.83|3222.43|3227.08|3226.68|3228.08|3227.68|3222.58|3222.18|64829
1594843200000|2020-07-15 20:00:00|3226.98|3226.58|3225.58|3224.98|3229.08|3228.48|3224.58|3223.98|22662
1594843500000|2020-07-15 20:05:00|3225.83|3225.23|3225.83|3225.23|3227.08|3226.48|3225.08|3224.48|5876
1594843800000|2020-07-15 20:10:00|3227.58|3226.98|3228.6|3227.1|3228.7|3228.1|3226.58|3225.98|9577
1594844100000|2020-07-15 20:15:00|3228.62|3227.12|3229.06|3227.56|3229.13|3227.63|3228.37|3226.87|15
1594844400000|2020-07-15 20:20:00|3228.98|3227.48|3229.02|3227.52|3229.17|3227.67|3228.87|3227.37|0
1594844700000|2020-07-15 20:25:00|3229.06|3227.56|3228.87|3227.37|3229.13|3227.63|3228.65|3227.15|0
1594845000000|2020-07-15 20:30:00|3228.95|3228.35|3228.95|3228.35|3229.95|3229.35|3227.7|3227.1|1837
1594845300000|2020-07-15 20:35:00|3229.2|3228.6|3228.95|3228.35|3229.45|3228.85|3228.7|3228.1|753
1594845600000|2020-07-15 20:40:00|3229.2|3228.6|3229.2|3228.6|3229.45|3228.85|3228.7|3228.1|463
1594845900000|2020-07-15 20:45:00|3228.95|3228.35|3230.95|3230.35|3232.45|3231.85|3228.95|3228.35|2558
1594846200000|2020-07-15 20:50:00|3230.7|3230.1|3231.45|3230.85|3231.45|3230.85|3230.7|3230.1|1121
1594846500000|2020-07-15 20:55:00|3231.2|3230.6|3230.64|3229.14|3231.45|3230.85|3229.45|3228.85|1208
1594846800000|2020-07-15 21:00:00|3230.42|3228.92|3230.85|3229.35|3231.04|3229.54|3229.76|3228.26|0
1594847100000|2020-07-15 21:05:00|3230.93|3229.43|3231.07|3229.57|3231.44|3229.94|3230.85|3229.35|0
1594847400000|2020-07-15 21:10:00|3231.04|3229.54|3231.33|3229.83|3231.77|3230.27|3230.96|3229.46|0
1594847700000|2020-07-15 21:15:00|3231.26|3229.76|3231.22|3229.72|3231.51|3230.01|3231.22|3229.72|0
1594848000000|2020-07-15 21:20:00|3231.18|3229.68|3230.96|3229.46|3231.55|3230.05|3230.6|3229.1|0
1594848300000|2020-07-15 21:25:00|3230.93|3229.43|3230.64|3229.14|3231.07|3229.57|3230.64|3229.14|0
1594848600000|2020-07-15 21:30:00|3230.67|3229.17|3230.82|3229.32|3231|3229.5|3230.67|3229.17|0
1594848900000|2020-07-15 21:35:00|3230.71|3229.21|3231.04|3229.54|3231.04|3229.54|3230.71|3229.21|0
1594849200000|2020-07-15 21:40:00|3231|3229.5|3230.93|3229.43|3231.07|3229.57|3230.67|3229.17|0
1594849500000|2020-07-15 21:45:00|3230.96|3229.46|3231|3229.5|3231|3229.5|3230.53|3229.03|0
1594849800000|2020-07-15 21:50:00|3230.96|3229.46|3230.85|3229.35|3231.18|3229.68|3230.85|3229.35|0
1594850100000|2020-07-15 21:55:00|3230.93|3229.43|3231.47|3229.97|3231.8|3230.3|3230.89|3229.39|0
1594850400000|2020-07-15 22:00:00|3231.45|3230.85|3235.08|3234.48|3235.33|3234.73|3230.58|3229.98|2150
1594850700000|2020-07-15 22:05:00|3234.95|3234.35|3234.58|3233.98|3235.33|3234.73|3234.58|3233.98|1076
1594851000000|2020-07-15 22:10:00|3234.83|3234.23|3235.33|3234.73|3235.83|3235.23|3234.83|3234.23|886
1594851300000|2020-07-15 22:15:00|3235.45|3234.85|3235.08|3234.48|3237.08|3236.48|3234.45|3233.85|1269
1594851600000|2020-07-15 22:20:00|3235.33|3234.73|3234.08|3233.48|3236.08|3235.48|3233.83|3233.23|899
1594851900000|2020-07-15 22:25:00|3234.2|3233.6|3234.33|3233.73|3235.58|3234.98|3234.08|3233.48|398
1594852200000|2020-07-15 22:30:00|3234.08|3233.48|3231.83|3231.23|3234.83|3234.23|3231.58|3230.98|1115
1594852500000|2020-07-15 22:35:00|3231.58|3230.98|3233.58|3232.98|3233.58|3232.98|3231.58|3230.98|650
1594852800000|2020-07-15 22:40:00|3232.83|3232.23|3229.08|3228.48|3232.83|3232.23|3228.08|3227.48|1997
1594853100000|2020-07-15 22:45:00|3228.83|3228.23|3230.33|3229.73|3230.58|3229.98|3228.83|3228.23|695
1594853400000|2020-07-15 22:50:00|3230.08|3229.48|3229.83|3229.23|3230.33|3229.73|3229.45|3228.85|307
1594853700000|2020-07-15 22:55:00|3229.95|3229.35|3226.58|3225.98|3230.08|3229.48|3225.33|3224.73|1712
1594854000000|2020-07-15 23:00:00|3226.83|3226.23|3228.33|3227.73|3228.58|3227.98|3226.33|3225.73|750
1594854300000|2020-07-15 23:05:00|3228.2|3227.6|3228.95|3228.35|3229.08|3228.48|3227.83|3227.23|311
1594854600000|2020-07-15 23:10:00|3229.08|3228.48|3228.45|3227.85|3229.58|3228.98|3227.95|3227.35|448
1594854900000|2020-07-15 23:15:00|3228.58|3227.98|3227.95|3227.35|3228.58|3227.98|3227.58|3226.98|347
1594855200000|2020-07-15 23:20:00|3228.08|3227.48|3228.08|3227.48|3228.58|3227.98|3227.83|3227.23|198
1594855500000|2020-07-15 23:25:00|3228.33|3227.73|3228.83|3228.23|3229.58|3228.98|3228.08|3227.48|381
1594855800000|2020-07-15 23:30:00|3229.08|3228.48|3226.83|3226.23|3230.58|3229.98|3226.08|3225.48|738
1594856100000|2020-07-15 23:35:00|3226.95|3226.35|3227.33|3226.73|3228.08|3227.48|3226.08|3225.48|617
1594856400000|2020-07-15 23:40:00|3227.08|3226.48|3227.33|3226.73|3227.83|3227.23|3226.83|3226.23|238
1594856700000|2020-07-15 23:45:00|3227.58|3226.98|3226.83|3226.23|3227.95|3227.35|3226.83|3226.23|217
1594857000000|2020-07-15 23:50:00|3226.58|3225.98|3227.33|3226.73|3227.83|3227.23|3226.33|3225.73|496
1594857300000|2020-07-15 23:55:00|3227.45|3226.85|3226.58|3225.98|3227.83|3227.23|3226.58|3225.98|364
1594857600000|2020-07-16 00:00:00|3226.08|3225.48|3220.83|3220.23|3226.33|3225.73|3216.58|3215.98|6494
1594857900000|2020-07-16 00:05:00|3220.95|3220.35|3222.08|3221.48|3223.08|3222.48|3219.83|3219.23|1459
1594858200000|2020-07-16 00:10:00|3221.83|3221.23|3221.33|3220.73|3221.83|3221.23|3219.33|3218.73|1144
1594858500000|2020-07-16 00:15:00|3221.58|3220.98|3218.83|3218.23|3221.83|3221.23|3217.58|3216.98|1659
1594858800000|2020-07-16 00:20:00|3218.95|3218.35|3219.08|3218.48|3220.33|3219.73|3218.08|3217.48|1354
1594859100000|2020-07-16 00:25:00|3218.95|3218.35|3221.08|3220.48|3221.83|3221.23|3217.83|3217.23|911
1594859400000|2020-07-16 00:30:00|3221.33|3220.73|3218.33|3217.73|3221.33|3220.73|3216.58|3215.98|1331
1594859700000|2020-07-16 00:35:00|3218.08|3217.48|3219.58|3218.98|3221.08|3220.48|3217.83|3217.23|910
1594860000000|2020-07-16 00:40:00|3219.83|3219.23|3221.08|3220.48|3222.08|3221.48|3219.83|3219.23|1366
1594860300000|2020-07-16 00:45:00|3220.95|3220.35|3220.08|3219.48|3221.58|3220.98|3219.33|3218.73|630
1594860600000|2020-07-16 00:50:00|3219.83|3219.23|3220.83|3220.23|3221.83|3221.23|3219.7|3219.1|447
1594860900000|2020-07-16 00:55:00|3220.58|3219.98|3219.58|3218.98|3220.58|3219.98|3218.33|3217.73|959
1594861200000|2020-07-16 01:00:00|3219.45|3218.85|3219.58|3218.98|3219.58|3218.98|3214.08|3213.48|2279
1594861500000|2020-07-16 01:05:00|3219.7|3219.1|3219.08|3218.48|3220.33|3219.73|3218.08|3217.48|726
1594861800000|2020-07-16 01:10:00|3219.33|3218.73|3221.58|3220.98|3222.08|3221.48|3218.83|3218.23|1051
1594862100000|2020-07-16 01:15:00|3221.83|3221.23|3222.58|3221.98|3224.08|3223.48|3221.83|3221.23|1763
1594862400000|2020-07-16 01:20:00|3222.7|3222.1|3222.08|3221.48|3223.33|3222.73|3221.08|3220.48|729
1594862700000|2020-07-16 01:25:00|3221.95|3221.35|3222.58|3221.98|3223.83|3223.23|3220.83|3220.23|795
1594863000000|2020-07-16 01:30:00|3223.33|3222.73|3221.08|3220.48|3223.58|3222.98|3219.33|3218.73|1758
1594863300000|2020-07-16 01:35:00|3220.83|3220.23|3222.08|3221.48|3222.08|3221.48|3219.58|3218.98|1175
1594863600000|2020-07-16 01:40:00|3221.83|3221.23|3223.2|3222.6|3224.08|3223.48|3221.83|3221.23|1169
1594863900000|2020-07-16 01:45:00|3223.33|3222.73|3222.95|3222.35|3223.83|3223.23|3222.08|3221.48|765
1594864200000|2020-07-16 01:50:00|3222.83|3222.23|3221.33|3220.73|3223.08|3222.48|3220.83|3220.23|727
1594864500000|2020-07-16 01:55:00|3221.58|3220.98|3221.58|3220.98|3222.08|3221.48|3220.83|3220.23|678
1594864800000|2020-07-16 02:00:00|3222.33|3221.73|3220.33|3219.73|3226.83|3226.23|3219.08|3218.48|3242
1594865100000|2020-07-16 02:05:00|3220.58|3219.98|3220.33|3219.73|3223.58|3222.98|3219.83|3219.23|1829
1594865400000|2020-07-16 02:10:00|3220.2|3219.6|3218.33|3217.73|3220.33|3219.73|3217.2|3216.6|1414
1594865700000|2020-07-16 02:15:00|3218.45|3217.85|3218.08|3217.48|3218.83|3218.23|3216.95|3216.35|719
1594866000000|2020-07-16 02:20:00|3217.83|3217.23|3215.83|3215.23|3218.58|3217.98|3215.83|3215.23|996
1594866300000|2020-07-16 02:25:00|3215.7|3215.1|3214.58|3213.98|3215.83|3215.23|3213.58|3212.98|2896
1594866600000|2020-07-16 02:30:00|3214.33|3213.73|3213.08|3212.48|3215.58|3214.98|3211.58|3210.98|2749
1594866900000|2020-07-16 02:35:00|3212.95|3212.35|3212.33|3211.73|3213.83|3213.23|3212.33|3211.73|1292
1594867200000|2020-07-16 02:40:00|3211.83|3211.23|3213.08|3212.48|3213.33|3212.73|3209.58|3208.98|2273
1594867500000|2020-07-16 02:45:00|3213.2|3212.6|3213.58|3212.98|3213.83|3213.23|3212.58|3211.98|792
1594867800000|2020-07-16 02:50:00|3213.33|3212.73|3213.08|3212.48|3213.83|3213.23|3212.7|3212.1|543
1594868100000|2020-07-16 02:55:00|3213.2|3212.6|3212.83|3212.23|3214.58|3213.98|3212.83|3212.23|664
1594868400000|2020-07-16 03:00:00|3212.58|3211.98|3213.33|3212.73|3213.95|3213.35|3211.08|3210.48|1701
1594868700000|2020-07-16 03:05:00|3213.08|3212.48|3213.58|3212.98|3214.58|3213.98|3212.08|3211.48|2914
1594869000000|2020-07-16 03:10:00|3213.33|3212.73|3213.45|3212.85|3214.58|3213.98|3212.58|3211.98|687
1594869300000|2020-07-16 03:15:00|3213.33|3212.73|3211.33|3210.73|3213.33|3212.73|3210.83|3210.23|1458
1594869600000|2020-07-16 03:20:00|3211.45|3210.85|3212.83|3212.23|3213.33|3212.73|3210.7|3210.1|1188
1594869900000|2020-07-16 03:25:00|3212.95|3212.35|3213.58|3212.98|3214.33|3213.73|3212.83|3212.23|916
1594870200000|2020-07-16 03:30:00|3213.45|3212.85|3212.08|3211.48|3213.45|3212.85|3211.83|3211.23|595
1594870500000|2020-07-16 03:35:00|3212.33|3211.73|3212.08|3211.48|3212.83|3212.23|3211.33|3210.73|1094
1594870800000|2020-07-16 03:40:00|3212.33|3211.73|3213.08|3212.48|3213.33|3212.73|3211.83|3211.23|1014
1594871100000|2020-07-16 03:45:00|3213.33|3212.73|3213.33|3212.73|3214.33|3213.73|3213.08|3212.48|479
1594871400000|2020-07-16 03:50:00|3213.08|3212.48|3214.08|3213.48|3214.83|3214.23|3213.08|3212.48|611
1594871700000|2020-07-16 03:55:00|3214.2|3213.6|3214.08|3213.48|3214.83|3214.23|3213.08|3212.48|1087
1594872000000|2020-07-16 04:00:00|3214.33|3213.73|3215.58|3214.98|3215.83|3215.23|3213.58|3212.98|679
1594872300000|2020-07-16 04:05:00|3215.83|3215.23|3215.83|3215.23|3216.08|3215.48|3213.58|3212.98|918
1594872600000|2020-07-16 04:10:00|3216.08|3215.48|3214.58|3213.98|3216.08|3215.48|3214.33|3213.73|546
1594872900000|2020-07-16 04:15:00|3214.83|3214.23|3214.33|3213.73|3214.95|3214.35|3214.33|3213.73|311
1594873200000|2020-07-16 04:20:00|3214.45|3213.85|3214.83|3214.23|3214.83|3214.23|3214.33|3213.73|298
1594873500000|2020-07-16 04:25:00|3215.08|3214.48|3215.08|3214.48|3216.33|3215.73|3215.08|3214.48|513
1594873800000|2020-07-16 04:30:00|3214.83|3214.23|3214.08|3213.48|3214.83|3214.23|3213.33|3212.73|455
1594874100000|2020-07-16 04:35:00|3214.33|3213.73|3214.33|3213.73|3214.58|3213.98|3213.83|3213.23|239
1594874400000|2020-07-16 04:40:00|3214.08|3213.48|3213.58|3212.98|3214.58|3213.98|3213.08|3212.48|484
1594874700000|2020-07-16 04:45:00|3213.7|3213.1|3216.33|3215.73|3216.58|3215.98|3213.58|3212.98|574
1594875000000|2020-07-16 04:50:00|3216.45|3215.85|3215.58|3214.98|3217.33|3216.73|3215.58|3214.98|842
1594875300000|2020-07-16 04:55:00|3215.83|3215.23|3214.83|3214.23|3215.83|3215.23|3214.58|3213.98|515
1594875600000|2020-07-16 05:00:00|3214.7|3214.1|3213.33|3212.73|3215.58|3214.98|3212.83|3212.23|801
1594875900000|2020-07-16 05:05:00|3213.58|3212.98|3214.08|3213.48|3214.08|3213.48|3213.08|3212.48|361
1594876200000|2020-07-16 05:10:00|3214.33|3213.73|3214.08|3213.48|3214.58|3213.98|3213.33|3212.73|496
1594876500000|2020-07-16 05:15:00|3213.95|3213.35|3212.08|3211.48|3214.58|3213.98|3211.83|3211.23|1982
1594876800000|2020-07-16 05:20:00|3211.83|3211.23|3211.83|3211.23|3212.7|3212.1|3211.33|3210.73|1306
1594877100000|2020-07-16 05:25:00|3212.08|3211.48|3211.83|3211.23|3212.58|3211.98|3211.58|3210.98|1364
1594877400000|2020-07-16 05:30:00|3211.58|3210.98|3206.58|3205.98|3212.33|3211.73|3206.33|3205.73|3608
1594877700000|2020-07-16 05:35:00|3206.45|3205.85|3210.08|3209.48|3210.58|3209.98|3205.83|3205.23|2835
1594878000000|2020-07-16 05:40:00|3210.33|3209.73|3212.83|3212.23|3213.08|3212.48|3210.08|3209.48|1174
1594878300000|2020-07-16 05:45:00|3213.08|3212.48|3213.58|3212.98|3214.08|3213.48|3212.58|3211.98|1014
1594878600000|2020-07-16 05:50:00|3213.7|3213.1|3213.33|3212.73|3214.33|3213.73|3212.83|3212.23|2003
1594878900000|2020-07-16 05:55:00|3213.58|3212.98|3213.33|3212.73|3214.08|3213.48|3211.58|3210.98|2260
1594879200000|2020-07-16 06:00:00|3213.45|3212.85|3215.83|3215.23|3216.83|3216.23|3211.83|3211.23|2861
1594879500000|2020-07-16 06:05:00|3215.7|3215.1|3214.83|3214.23|3216.33|3215.73|3214.08|3213.48|1158
1594879800000|2020-07-16 06:10:00|3215.08|3214.48|3214.33|3213.73|3215.58|3214.98|3213.83|3213.23|797
1594880100000|2020-07-16 06:15:00|3214.08|3213.48|3212.08|3211.48|3214.33|3213.73|3211.83|3211.23|885
1594880400000|2020-07-16 06:20:00|3212.33|3211.73|3214.83|3214.23|3214.83|3214.23|3212.33|3211.73|778
1594880700000|2020-07-16 06:25:00|3215.33|3214.73|3212.58|3211.98|3215.33|3214.73|3212.33|3211.73|776
1594881000000|2020-07-16 06:30:00|3212.33|3211.73|3211.33|3210.73|3212.45|3211.85|3211.08|3210.48|1480
1594881300000|2020-07-16 06:35:00|3211.58|3210.98|3209.33|3208.73|3212.08|3211.48|3209.2|3208.6|1238
1594881600000|2020-07-16 06:40:00|3209.08|3208.48|3210.58|3209.98|3211.83|3211.23|3209.08|3208.48|933
1594881900000|2020-07-16 06:45:00|3210.33|3209.73|3212.83|3212.23|3213.33|3212.73|3210.33|3209.73|3791
1594882200000|2020-07-16 06:50:00|3212.58|3211.98|3211.33|3210.73|3213.58|3212.98|3211.08|3210.48|1383
1594882500000|2020-07-16 06:55:00|3211.08|3210.48|3209.83|3209.23|3212.08|3211.48|3209.33|3208.73|2848
1594882800000|2020-07-16 07:00:00|3210.08|3209.48|3209.58|3208.98|3214.08|3213.48|3206.58|3205.98|6463
1594883100000|2020-07-16 07:05:00|3209.33|3208.73|3211.58|3210.98|3211.83|3211.23|3206.83|3206.23|4905
1594883400000|2020-07-16 07:10:00|3211.33|3210.73|3210.83|3210.23|3212.58|3211.98|3209.58|3208.98|3858
1594883700000|2020-07-16 07:15:00|3210.58|3209.98|3210.58|3209.98|3213.33|3212.73|3209.83|3209.23|4774
1594884000000|2020-07-16 07:20:00|3210.08|3209.48|3212.08|3211.48|3214.58|3213.98|3209.33|3208.73|4432
1594884300000|2020-07-16 07:25:00|3212.33|3211.73|3208.08|3207.48|3212.83|3212.23|3208.08|3207.48|3211
1594884600000|2020-07-16 07:30:00|3207.83|3207.23|3206.83|3206.23|3208.08|3207.48|3204.33|3203.73|6068
1594884900000|2020-07-16 07:35:00|3206.58|3205.98|3206.33|3205.73|3208.83|3208.23|3205.83|3205.23|3868
1594885200000|2020-07-16 07:40:00|3206.58|3205.98|3209.83|3209.23|3210.08|3209.48|3206.33|3205.73|3470
1594885500000|2020-07-16 07:45:00|3209.58|3208.98|3211.08|3210.48|3211.08|3210.48|3208.83|3208.23|4073
1594885800000|2020-07-16 07:50:00|3211.33|3210.73|3211.08|3210.48|3213.08|3212.48|3208.83|3208.23|6093
1594886100000|2020-07-16 07:55:00|3211.33|3210.73|3208.83|3208.23|3211.45|3210.85|3208.33|3207.73|3815
1594886400000|2020-07-16 08:00:00|3208.33|3207.73|3210.33|3209.73|3211.08|3210.48|3206.83|3206.23|4189
1594886700000|2020-07-16 08:05:00|3210.45|3209.85|3207.58|3206.98|3211.58|3210.98|3207.58|3206.98|1943
1594887000000|2020-07-16 08:10:00|3207.7|3207.1|3207.95|3207.35|3209.08|3208.48|3207.33|3206.73|4129
1594887300000|2020-07-16 08:15:00|3207.83|3207.23|3207.08|3206.48|3209.08|3208.48|3206.08|3205.48|1696
1594887600000|2020-07-16 08:20:00|3206.95|3206.35|3207.08|3206.48|3207.33|3206.73|3205.08|3204.48|2645
1594887900000|2020-07-16 08:25:00|3207.2|3206.6|3204.33|3203.73|3207.58|3206.98|3203.7|3203.1|3115
1594888200000|2020-07-16 08:30:00|3204.08|3203.48|3203.58|3202.98|3204.95|3204.35|3203.33|3202.73|1164
1594888500000|2020-07-16 08:35:00|3203.45|3202.85|3201.2|3200.6|3203.45|3202.85|3199.83|3199.23|3544
1594888800000|2020-07-16 08:40:00|3201.08|3200.48|3202.33|3201.73|3202.33|3201.73|3200.45|3199.85|1436
1594889100000|2020-07-16 08:45:00|3202.08|3201.48|3203.83|3203.23|3203.83|3203.23|3201.58|3200.98|1944
1594889400000|2020-07-16 08:50:00|3203.58|3202.98|3202.83|3202.23|3203.58|3202.98|3202.33|3201.73|1530
1594889700000|2020-07-16 08:55:00|3203.08|3202.48|3203.58|3202.98|3204.58|3203.98|3202.83|3202.23|1565
1594890000000|2020-07-16 09:00:00|3203.33|3202.73|3202.08|3201.48|3203.58|3202.98|3197.83|3197.23|3531
1594890300000|2020-07-16 09:05:00|3201.83|3201.23|3200.83|3200.23|3202.08|3201.48|3198.45|3197.85|2908
1594890600000|2020-07-16 09:10:00|3200.58|3199.98|3198.58|3197.98|3200.58|3199.98|3198.33|3197.73|2674
1594890900000|2020-07-16 09:15:00|3198.33|3197.73|3201.08|3200.48|3201.45|3200.85|3198.33|3197.73|1340
1594891200000|2020-07-16 09:20:00|3201.33|3200.73|3200.58|3199.98|3202.08|3201.48|3199.83|3199.23|905
1594891500000|2020-07-16 09:25:00|3200.83|3200.23|3203.08|3202.48|3203.33|3202.73|3200.83|3200.23|1207
1594891800000|2020-07-16 09:30:00|3202.83|3202.23|3203.83|3203.23|3205.08|3204.48|3202.58|3201.98|1750
1594892100000|2020-07-16 09:35:00|3203.58|3202.98|3204.83|3204.23|3205.08|3204.48|3203.33|3202.73|1271
1594892400000|2020-07-16 09:40:00|3204.95|3204.35|3204.58|3203.98|3206.33|3205.73|3204.33|3203.73|1881
1594892700000|2020-07-16 09:45:00|3204.33|3203.73|3204.08|3203.48|3205.08|3204.48|3201.33|3200.73|2760
1594893000000|2020-07-16 09:50:00|3203.83|3203.23|3203.08|3202.48|3204.33|3203.73|3201.08|3200.48|2398
1594893300000|2020-07-16 09:55:00|3202.83|3202.23|3202.83|3202.23|3203.33|3202.73|3202.08|3201.48|734
1594893600000|2020-07-16 10:00:00|3202.58|3201.98|3204.08|3203.48|3204.08|3203.48|3202.08|3201.48|776
1594893900000|2020-07-16 10:05:00|3204.33|3203.73|3203.7|3203.1|3204.83|3204.23|3202.95|3202.35|1790
1594894200000|2020-07-16 10:10:00|3203.58|3202.98|3205.58|3204.98|3205.7|3205.1|3203.33|3202.73|937
1594894500000|2020-07-16 10:15:00|3205.83|3205.23|3206.08|3205.48|3206.7|3206.1|3205.58|3204.98|1292
1594894800000|2020-07-16 10:20:00|3205.83|3205.23|3205.33|3204.73|3206.08|3205.48|3205.08|3204.48|747
1594895100000|2020-07-16 10:25:00|3205.58|3204.98|3202.58|3201.98|3206.33|3205.73|3202.58|3201.98|1198
1594895400000|2020-07-16 10:30:00|3202.83|3202.23|3202.83|3202.23|3204.33|3203.73|3202.08|3201.48|1908
1594895700000|2020-07-16 10:35:00|3202.58|3201.98|3204.33|3203.73|3204.83|3204.23|3200.08|3199.48|3007
1594896000000|2020-07-16 10:40:00|3204.58|3203.98|3206.08|3205.48|3206.08|3205.48|3204.08|3203.48|1380
1594896300000|2020-07-16 10:45:00|3205.83|3205.23|3207.08|3206.48|3208.08|3207.48|3205.33|3204.73|1993
1594896600000|2020-07-16 10:50:00|3206.83|3206.23|3206.83|3206.23|3208.08|3207.48|3206.08|3205.48|1091
1594896900000|2020-07-16 10:55:00|3207.08|3206.48|3207.33|3206.73|3207.33|3206.73|3205.83|3205.23|1779
1594897200000|2020-07-16 11:00:00|3207.08|3206.48|3209.58|3208.98|3210.58|3209.98|3207.08|3206.48|3099
1594897500000|2020-07-16 11:05:00|3209.45|3208.85|3207.33|3206.73|3209.58|3208.98|3207.33|3206.73|1742
1594897800000|2020-07-16 11:10:00|3207.2|3206.6|3206.08|3205.48|3208.08|3207.48|3205.58|3204.98|2159
1594898100000|2020-07-16 11:15:00|3205.83|3205.23|3208.83|3208.23|3209.08|3208.48|3205.08|3204.48|2653
1594898400000|2020-07-16 11:20:00|3209.08|3208.48|3208.58|3207.98|3209.83|3209.23|3208.58|3207.98|1475
1594898700000|2020-07-16 11:25:00|3208.83|3208.23|3208.58|3207.98|3208.83|3208.23|3207.58|3206.98|1130
1594899000000|2020-07-16 11:30:00|3208.83|3208.23|3209.08|3208.48|3210.33|3209.73|3208.33|3207.73|2250
1594899300000|2020-07-16 11:35:00|3209.2|3208.6|3207.58|3206.98|3209.58|3208.98|3206.58|3205.98|2177
1594899600000|2020-07-16 11:40:00|3207.7|3207.1|3209.33|3208.73|3211.45|3210.85|3207.58|3206.98|1929
1594899900000|2020-07-16 11:45:00|3209.58|3208.98|3210.58|3209.98|3211.58|3210.98|3209.33|3208.73|1503
1594900200000|2020-07-16 11:50:00|3210.45|3209.85|3208.58|3207.98|3211.08|3210.48|3208.58|3207.98|1515
1594900500000|2020-07-16 11:55:00|3208.33|3207.73|3207.58|3206.98|3208.58|3207.98|3206.58|3205.98|2847
1594900800000|2020-07-16 12:00:00|3207.33|3206.73|3206.33|3205.73|3208.33|3207.73|3206.33|3205.73|2356
1594901100000|2020-07-16 12:05:00|3206.83|3206.23|3207.08|3206.48|3208.33|3207.73|3206.08|3205.48|3071
1594901400000|2020-07-16 12:10:00|3206.95|3206.35|3207.08|3206.48|3207.33|3206.73|3206.08|3205.48|2083
1594901700000|2020-07-16 12:15:00|3206.95|3206.35|3208.08|3207.48|3208.58|3207.98|3206.58|3205.98|2147
1594902000000|2020-07-16 12:20:00|3207.83|3207.23|3207.08|3206.48|3208.45|3207.85|3206.33|3205.73|1897
1594902300000|2020-07-16 12:25:00|3207.2|3206.6|3207.58|3206.98|3207.95|3207.35|3206.33|3205.73|1516
1594902600000|2020-07-16 12:30:00|3207.7|3207.1|3205.7|3205.1|3208.58|3207.98|3203.95|3203.35|7264
1594902900000|2020-07-16 12:35:00|3205.58|3204.98|3201.08|3200.48|3206.45|3205.85|3201.08|3200.48|4808
1594903200000|2020-07-16 12:40:00|3200.83|3200.23|3203.33|3202.73|3203.58|3202.98|3200.83|3200.23|3945
1594903500000|2020-07-16 12:45:00|3203.2|3202.6|3204.58|3203.98|3204.83|3204.23|3202.08|3201.48|3913
1594903800000|2020-07-16 12:50:00|3204.33|3203.73|3205.58|3204.98|3205.83|3205.23|3203.33|3202.73|2642
1594904100000|2020-07-16 12:55:00|3205.7|3205.1|3204.33|3203.73|3207.08|3206.48|3204.33|3203.73|4395
1594904400000|2020-07-16 13:00:00|3204.2|3203.6|3210.33|3209.73|3210.83|3210.23|3202.58|3201.98|7351
1594904700000|2020-07-16 13:05:00|3210.08|3209.48|3209.08|3208.48|3212.08|3211.48|3208.58|3207.98|5328
1594905000000|2020-07-16 13:10:00|3209.33|3208.73|3208.83|3208.23|3209.33|3208.73|3208.45|3207.85|2370
1594905300000|2020-07-16 13:15:00|3208.58|3207.98|3207.83|3207.23|3208.58|3207.98|3206.83|3206.23|4202
1594905600000|2020-07-16 13:20:00|3208.08|3207.48|3207.08|3206.48|3208.08|3207.48|3206.08|3205.48|3284
1594905900000|2020-07-16 13:25:00|3207.33|3206.73|3206.08|3205.48|3207.58|3206.98|3205.58|3204.98|5428
1594906200000|2020-07-16 13:30:00|3205.98|3205.58|3200.23|3199.83|3208.98|3208.58|3200.23|3199.83|40833
1594906500000|2020-07-16 13:35:00|3200.48|3200.08|3207.73|3207.33|3208.23|3207.83|3199.23|3198.83|28584
1594906800000|2020-07-16 13:40:00|3207.48|3207.08|3205.98|3205.58|3209.98|3209.58|3200.98|3200.58|26849
1594907100000|2020-07-16 13:45:00|3206.23|3205.83|3206.98|3206.58|3207.48|3207.08|3202.48|3202.08|19365
1594907400000|2020-07-16 13:50:00|3207.23|3206.83|3210.73|3210.33|3212.48|3212.08|3205.48|3205.08|23088
1594907700000|2020-07-16 13:55:00|3210.48|3210.08|3205.23|3204.83|3210.73|3210.33|3204.23|3203.83|14213
1594908000000|2020-07-16 14:00:00|3205.98|3205.58|3201.48|3201.08|3208.98|3208.58|3200.98|3200.58|24504
1594908300000|2020-07-16 14:05:00|3201.73|3201.33|3203.23|3202.83|3203.23|3202.83|3199.23|3198.83|21086
1594908600000|2020-07-16 14:10:00|3203.33|3202.93|3207.08|3206.68|3207.33|3206.93|3202.83|3202.43|18309
1594908900000|2020-07-16 14:15:00|3206.58|3206.18|3205.83|3205.43|3209.58|3209.18|3204.58|3204.18|23398
1594909200000|2020-07-16 14:20:00|3205.58|3205.18|3207.58|3207.18|3209.83|3209.43|3204.33|3203.93|13925
1594909500000|2020-07-16 14:25:00|3207.83|3207.43|3210.33|3209.93|3211.33|3210.93|3202.83|3202.43|19304
1594909800000|2020-07-16 14:30:00|3210.58|3210.18|3211.33|3210.93|3211.33|3210.93|3207.33|3206.93|14525
1594910100000|2020-07-16 14:35:00|3211.58|3211.18|3211.33|3210.93|3212.58|3212.18|3209.08|3208.68|12871
1594910400000|2020-07-16 14:40:00|3211.08|3210.68|3213.08|3212.68|3215.08|3214.68|3210.58|3210.18|15849
1594910700000|2020-07-16 14:45:00|3213.33|3212.93|3212.08|3211.68|3215.08|3214.68|3211.58|3211.18|14590
1594911000000|2020-07-16 14:50:00|3211.83|3211.43|3213.33|3212.93|3213.58|3213.18|3209.58|3209.18|17261
1594911300000|2020-07-16 14:55:00|3213.08|3212.68|3207.08|3206.68|3213.7|3213.3|3206.33|3205.93|15071
1594911600000|2020-07-16 15:00:00|3207.2|3206.8|3204.83|3204.43|3208.58|3208.18|3203.58|3203.18|18028
1594911900000|2020-07-16 15:05:00|3204.95|3204.55|3203.83|3203.43|3206.58|3206.18|3201.83|3201.43|17091
1594912200000|2020-07-16 15:10:00|3204.08|3203.68|3204.33|3203.93|3207.33|3206.93|3202.83|3202.43|14917
1594912500000|2020-07-16 15:15:00|3204.58|3204.18|3204.58|3204.18|3206.58|3206.18|3202.08|3201.68|14572
1594912800000|2020-07-16 15:20:00|3204.83|3204.43|3207.58|3207.18|3207.83|3207.43|3204.2|3203.8|15786
1594913100000|2020-07-16 15:25:00|3207.33|3206.93|3207.58|3207.18|3211.08|3210.68|3206.58|3206.18|14952
1594913400000|2020-07-16 15:30:00|3207.7|3207.3|3205.58|3205.18|3208.33|3207.93|3204.33|3203.93|12638
1594913700000|2020-07-16 15:35:00|3205.83|3205.43|3205.58|3205.18|3206.08|3205.68|3203.83|3203.43|11139
1594914000000|2020-07-16 15:40:00|3205.33|3204.93|3202.08|3201.68|3206.83|3206.43|3202.08|3201.68|9351
1594914300000|2020-07-16 15:45:00|3201.83|3201.43|3202.33|3201.93|3204.08|3203.68|3200.83|3200.43|10086
1594914600000|2020-07-16 15:50:00|3202.58|3202.18|3204.08|3203.68|3204.58|3204.18|3201.83|3201.43|7558
1594914900000|2020-07-16 15:55:00|3204.33|3203.93|3205.83|3205.43|3206.08|3205.68|3203.58|3203.18|5761
1594915200000|2020-07-16 16:00:00|3205.58|3205.18|3207.83|3207.43|3207.83|3207.43|3203.33|3202.93|10275
1594915500000|2020-07-16 16:05:00|3207.58|3207.18|3207.58|3207.18|3207.83|3207.43|3205.08|3204.68|16599
1594915800000|2020-07-16 16:10:00|3207.33|3206.93|3204.58|3204.18|3208.08|3207.68|3203.83|3203.43|8723
1594916100000|2020-07-16 16:15:00|3204.83|3204.43|3202.58|3202.18|3205.58|3205.18|3202.33|3201.93|6781
1594916400000|2020-07-16 16:20:00|3202.83|3202.43|3202.83|3202.43|3203.08|3202.68|3200.33|3199.93|6884
1594916700000|2020-07-16 16:25:00|3203.08|3202.68|3203.58|3203.18|3204.83|3204.43|3202.58|3202.18|5243
1594917000000|2020-07-16 16:30:00|3203.33|3202.93|3205.08|3204.68|3205.08|3204.68|3203.08|3202.68|5430
1594917300000|2020-07-16 16:35:00|3205.33|3204.93|3205.58|3205.18|3206.33|3205.93|3204.33|3203.93|5288
1594917600000|2020-07-16 16:40:00|3205.83|3205.43|3208.58|3208.18|3208.58|3208.18|3205.33|3204.93|6403
1594917900000|2020-07-16 16:45:00|3208.83|3208.43|3207.08|3206.68|3208.83|3208.43|3206.83|3206.43|4947
1594918200000|2020-07-16 16:50:00|3207.33|3206.93|3207.83|3207.43|3208.58|3208.18|3206.33|3205.93|5398
1594918500000|2020-07-16 16:55:00|3207.95|3207.55|3204.83|3204.43|3208.08|3207.68|3203.83|3203.43|7432
1594918800000|2020-07-16 17:00:00|3204.33|3203.93|3207.08|3206.68|3207.83|3207.43|3204.33|3203.93|17445
1594919100000|2020-07-16 17:05:00|3207.33|3206.93|3209.58|3209.18|3209.83|3209.43|3206.95|3206.55|5520
1594919400000|2020-07-16 17:10:00|3209.83|3209.43|3213.33|3212.93|3213.58|3213.18|3209.08|3208.68|11622
1594919700000|2020-07-16 17:15:00|3213.58|3213.18|3212.58|3212.18|3213.83|3213.43|3212.33|3211.93|8725
1594920000000|2020-07-16 17:20:00|3212.33|3211.93|3211.83|3211.43|3213.08|3212.68|3211.33|3210.93|8123
1594920300000|2020-07-16 17:25:00|3212.08|3211.68|3213.58|3213.18|3213.83|3213.43|3211.83|3211.43|15510
1594920600000|2020-07-16 17:30:00|3213.83|3213.43|3210.83|3210.43|3213.83|3213.43|3210.33|3209.93|9507
1594920900000|2020-07-16 17:35:00|3211.08|3210.68|3210.08|3209.68|3211.58|3211.18|3208.83|3208.43|8474
1594921200000|2020-07-16 17:40:00|3210.33|3209.93|3209.33|3208.93|3211.33|3210.93|3208.08|3207.68|8807
1594921500000|2020-07-16 17:45:00|3209.58|3209.18|3211.58|3211.18|3212.33|3211.93|3208.83|3208.43|5675
1594921800000|2020-07-16 17:50:00|3211.83|3211.43|3211.58|3211.18|3213.33|3212.93|3210.58|3210.18|6502
1594922100000|2020-07-16 17:55:00|3211.33|3210.93|3207.08|3206.68|3211.58|3211.18|3206.83|3206.43|15527
1594922400000|2020-07-16 18:00:00|3206.58|3206.18|3208.83|3208.43|3210.2|3209.8|3206.33|3205.93|10604
1594922700000|2020-07-16 18:05:00|3209.08|3208.68|3211.58|3211.18|3212.83|3212.43|3208.08|3207.68|9945
1594923000000|2020-07-16 18:10:00|3211.83|3211.43|3212.66|3212.26|3212.85|3212.45|3210.08|3209.68|6787
1594923300000|2020-07-16 18:15:00|3212.91|3212.51|3211.66|3211.26|3213.91|3213.51|3211.16|3210.76|6607
1594923600000|2020-07-16 18:20:00|3211.91|3211.51|3213.91|3213.51|3214.41|3214.01|3211.41|3211.01|4802
1594923900000|2020-07-16 18:25:00|3214.16|3213.76|3212.91|3212.51|3214.16|3213.76|3212.16|3211.76|3510
1594924200000|2020-07-16 18:30:00|3213.16|3212.76|3212.91|3212.51|3214.16|3213.76|3210.66|3210.26|8230
1594924500000|2020-07-16 18:35:00|3212.41|3212.01|3210.91|3210.51|3212.91|3212.51|3210.66|3210.26|7116
1594924800000|2020-07-16 18:40:00|3211.16|3210.76|3210.41|3210.01|3213.41|3213.01|3210.16|3209.76|8541
1594925100000|2020-07-16 18:45:00|3210.16|3209.76|3203.91|3203.51|3211.66|3211.26|3203.66|3203.26|14896
1594925400000|2020-07-16 18:50:00|3204.16|3203.76|3203.41|3203.01|3206.66|3206.26|3202.66|3202.26|14440
1594925700000|2020-07-16 18:55:00|3203.91|3203.51|3201.91|3201.51|3205.91|3205.51|3200.66|3200.26|16394
1594926000000|2020-07-16 19:00:00|3202.16|3201.76|3203.91|3203.51|3204.66|3204.26|3200.41|3200.01|12228
1594926300000|2020-07-16 19:05:00|3203.66|3203.26|3205.66|3205.26|3206.66|3206.26|3203.16|3202.76|10852
1594926600000|2020-07-16 19:10:00|3205.16|3204.76|3204.91|3204.51|3206.16|3205.76|3203.41|3203.01|10089
1594926900000|2020-07-16 19:15:00|3204.66|3204.26|3209.16|3208.76|3209.66|3209.26|3204.16|3203.76|11409
1594927200000|2020-07-16 19:20:00|3209.18|3208.78|3210.93|3210.53|3211.18|3210.78|3209.18|3208.78|9979
1594927500000|2020-07-16 19:25:00|3211.18|3210.78|3215.93|3215.53|3216.68|3216.28|3209.43|3209.03|17137
1594927800000|2020-07-16 19:30:00|3216.18|3215.78|3217.43|3217.03|3218.18|3217.78|3213.93|3213.53|14737
1594928100000|2020-07-16 19:35:00|3217.18|3216.78|3219.68|3219.28|3220.93|3220.53|3216.43|3216.03|16356
1594928400000|2020-07-16 19:40:00|3219.43|3219.03|3214.43|3214.03|3219.68|3219.28|3214.43|3214.03|18745
1594928700000|2020-07-16 19:45:00|3214.68|3214.28|3215.18|3214.78|3217.43|3217.03|3213.68|3213.28|16022
1594929000000|2020-07-16 19:50:00|3213.93|3213.53|3214.68|3214.28|3215.68|3215.28|3210.68|3210.28|23211
1594929300000|2020-07-16 19:55:00|3214.93|3214.53|3216.18|3215.78|3217.68|3217.28|3213.68|3213.28|38603
1594929600000|2020-07-16 20:00:00|3216.01|3215.61|3204.11|3203.51|3217.61|3217.01|3204.11|3203.51|32961
1594929900000|2020-07-16 20:05:00|3204.23|3203.63|3205.11|3204.51|3207.61|3207.01|3203.11|3202.51|10393
1594930200000|2020-07-16 20:10:00|3205.23|3204.63|3204.41|3202.91|3206.86|3206.26|3202.61|3202.01|11415
1594930500000|2020-07-16 20:15:00|3204.43|3202.93|3205.77|3204.27|3205.77|3204.27|3203.96|3202.46|3
1594930800000|2020-07-16 20:20:00|3205.92|3204.42|3206.24|3204.74|3206.35|3204.85|3205.41|3203.91|0
1594931100000|2020-07-16 20:25:00|3206.21|3204.71|3206.2|3204.7|3207.08|3205.58|3206.09|3204.59|0
1594931400000|2020-07-16 20:30:00|3206.23|3205.63|3206.98|3206.38|3207.73|3207.13|3204.23|3203.63|2599
1594931700000|2020-07-16 20:35:00|3207.23|3206.63|3205.48|3204.88|3207.48|3206.88|3205.48|3204.88|685
1594932000000|2020-07-16 20:40:00|3205.73|3205.13|3206.98|3206.38|3207.48|3206.88|3205.23|3204.63|718
1594932300000|2020-07-16 20:45:00|3206.73|3206.13|3205.98|3205.38|3206.98|3206.38|3205.23|3204.63|668
1594932600000|2020-07-16 20:50:00|3206.23|3205.63|3204.48|3203.88|3206.73|3206.13|3204.48|3203.88|904
1594932900000|2020-07-16 20:55:00|3204.73|3204.13|3205.99|3204.49|3205.99|3205.38|3203.98|3203.38|1116
1594933200000|2020-07-16 21:00:00|3205.88|3204.38|3205.59|3204.09|3205.88|3204.38|3205.23|3203.73|6
1594933500000|2020-07-16 21:05:00|3205.48|3203.98|3205.74|3204.24|3205.74|3204.24|3205.48|3203.98|0
1594933800000|2020-07-16 21:10:00|3205.7|3204.2|3205.99|3204.49|3206.36|3204.86|3205.7|3204.2|0
1594934100000|2020-07-16 21:15:00|3206.03|3204.53|3205.66|3204.16|3206.17|3204.67|3205.41|3203.91|0
1594934400000|2020-07-16 21:20:00|3205.63|3204.13|3205.63|3204.13|3205.85|3204.35|3205.52|3204.02|0
1594934700000|2020-07-16 21:25:00|3205.66|3204.16|3206.06|3204.56|3206.06|3204.56|3205.59|3204.09|0
1594935000000|2020-07-16 21:30:00|3206.14|3204.64|3205.81|3204.31|3206.36|3204.86|3205.77|3204.27|0
1594935300000|2020-07-16 21:35:00|3205.96|3204.46|3205.85|3204.35|3205.96|3204.46|3205.59|3204.09|0
1594935600000|2020-07-16 21:40:00|3205.77|3204.27|3205.66|3204.16|3205.81|3204.31|3205.59|3204.09|0
1594935900000|2020-07-16 21:45:00|3205.74|3204.24|3206.25|3204.75|3206.42|3204.92|3205.74|3204.24|0
1594936200000|2020-07-16 21:50:00|3206.36|3204.86|3206.25|3204.75|3206.36|3204.86|3205.99|3204.49|0
1594936500000|2020-07-16 21:55:00|3206.21|3204.71|3206.53|3205.03|3207.08|3205.58|3205.99|3204.49|0
1594936800000|2020-07-16 22:00:00|3207.48|3206.88|3204.61|3204.01|3207.48|3206.88|3203.86|3203.26|2033
1594937100000|2020-07-16 22:05:00|3204.86|3204.26|3207.11|3206.51|3207.86|3207.26|3204.61|3204.01|814
1594937400000|2020-07-16 22:10:00|3207.36|3206.76|3207.61|3207.01|3208.11|3207.51|3207.11|3206.51|375
1594937700000|2020-07-16 22:15:00|3207.86|3207.26|3208.61|3208.01|3209.11|3208.51|3207.86|3207.26|673
1594938000000|2020-07-16 22:20:00|3208.86|3208.26|3208.61|3208.01|3208.86|3208.26|3207.86|3207.26|371
1594938300000|2020-07-16 22:25:00|3208.36|3207.76|3207.61|3207.01|3208.61|3208.01|3207.36|3206.76|300
1594938600000|2020-07-16 22:30:00|3207.86|3207.26|3208.86|3208.26|3209.86|3209.26|3207.61|3207.01|655
1594938900000|2020-07-16 22:35:00|3208.61|3208.01|3208.86|3208.26|3208.86|3208.26|3208.36|3207.76|236
1594939200000|2020-07-16 22:40:00|3208.61|3208.01|3211.36|3210.76|3211.36|3210.76|3208.61|3208.01|954
1594939500000|2020-07-16 22:45:00|3211.11|3210.51|3210.61|3210.01|3211.36|3210.76|3210.11|3209.51|648
1594939800000|2020-07-16 22:50:00|3210.86|3210.26|3209.61|3209.01|3210.86|3210.26|3209.48|3208.88|307
1594940100000|2020-07-16 22:55:00|3209.73|3209.13|3211.11|3210.51|3211.11|3210.51|3209.73|3209.13|235
1594940400000|2020-07-16 23:00:00|3211.36|3210.76|3210.86|3210.26|3211.61|3211.01|3210.36|3209.76|389
1594940700000|2020-07-16 23:05:00|3210.61|3210.01|3212.36|3211.76|3212.36|3211.76|3210.36|3209.76|398
1594941000000|2020-07-16 23:10:00|3212.11|3211.51|3212.61|3212.01|3212.86|3212.26|3211.86|3211.26|489
1594941300000|2020-07-16 23:15:00|3212.36|3211.76|3212.36|3211.76|3212.61|3212.01|3212.36|3211.76|179
1594941600000|2020-07-16 23:20:00|3212.61|3212.01|3212.11|3211.51|3212.86|3212.26|3212.11|3211.51|310
1594941900000|2020-07-16 23:25:00|3211.98|3211.38|3212.86|3212.26|3212.98|3212.38|3211.98|3211.38|189
1594942200000|2020-07-16 23:30:00|3212.61|3212.01|3212.36|3211.76|3212.61|3212.01|3212.11|3211.51|230
1594942500000|2020-07-16 23:35:00|3212.11|3211.51|3212.11|3211.51|3212.36|3211.76|3211.61|3211.01|389
1594942800000|2020-07-16 23:40:00|3211.86|3211.26|3212.36|3211.76|3212.36|3211.76|3211.61|3211.01|408
1594943100000|2020-07-16 23:45:00|3211.86|3211.26|3211.36|3210.76|3212.23|3211.63|3211.11|3210.51|384
1594943400000|2020-07-16 23:50:00|3211.61|3211.01|3212.23|3211.63|3212.36|3211.76|3211.36|3210.76|383
1594943700000|2020-07-16 23:55:00|3212.36|3211.76|3212.61|3212.01|3212.86|3212.26|3212.11|3211.51|516
1594944000000|2020-07-17 00:00:00|3212.86|3212.26|3214.36|3213.76|3214.86|3214.26|3211.86|3211.26|1541
1594944300000|2020-07-17 00:05:00|3214.11|3213.51|3215.11|3214.51|3215.36|3214.76|3213.86|3213.26|842
1594944600000|2020-07-17 00:10:00|3214.86|3214.26|3214.11|3213.51|3214.86|3214.26|3213.86|3213.26|769
1594944900000|2020-07-17 00:15:00|3213.86|3213.26|3213.11|3212.51|3214.11|3213.51|3212.86|3212.26|762
1594945200000|2020-07-17 00:20:00|3212.86|3212.26|3214.61|3214.01|3214.86|3214.26|3212.86|3212.26|693
1594945500000|2020-07-17 00:25:00|3214.36|3213.76|3213.86|3213.26|3214.86|3214.26|3213.61|3213.01|479
1594945800000|2020-07-17 00:30:00|3213.98|3213.38|3213.61|3213.01|3214.61|3214.01|3213.11|3212.51|577
1594946100000|2020-07-17 00:35:00|3213.36|3212.76|3214.73|3214.13|3214.86|3214.26|3212.86|3212.26|1147
1594946400000|2020-07-17 00:40:00|3214.61|3214.01|3214.36|3213.76|3214.61|3214.01|3213.61|3213.01|427
1594946700000|2020-07-17 00:45:00|3214.11|3213.51|3214.86|3214.26|3214.86|3214.26|3214.11|3213.51|737
1594947000000|2020-07-17 00:50:00|3214.36|3213.76|3214.11|3213.51|3214.61|3214.01|3213.86|3213.26|1143
1594947300000|2020-07-17 00:55:00|3214.36|3213.76|3214.86|3214.26|3214.86|3214.26|3213.61|3213.01|641
1594947600000|2020-07-17 01:00:00|3214.61|3214.01|3212.86|3212.26|3214.86|3214.26|3212.61|3212.01|1473
1594947900000|2020-07-17 01:05:00|3213.11|3212.51|3211.36|3210.76|3213.11|3212.51|3210.61|3210.01|2766
1594948200000|2020-07-17 01:10:00|3211.11|3210.51|3210.11|3209.51|3211.23|3210.63|3209.36|3208.76|2584
1594948500000|2020-07-17 01:15:00|3210.23|3209.63|3208.98|3208.38|3210.61|3210.01|3207.86|3207.26|2197
1594948800000|2020-07-17 01:20:00|3209.11|3208.51|3211.36|3210.76|3211.61|3211.01|3208.98|3208.38|3072
1594949100000|2020-07-17 01:25:00|3211.61|3211.01|3211.11|3210.51|3211.61|3211.01|3210.61|3210.01|514
1594949400000|2020-07-17 01:30:00|3211.23|3210.63|3208.86|3208.26|3212.61|3212.01|3208.36|3207.76|1656
1594949700000|2020-07-17 01:35:00|3208.61|3208.01|3211.86|3211.26|3211.86|3211.26|3208.36|3207.76|1133
1594950000000|2020-07-17 01:40:00|3211.73|3211.13|3212.36|3211.76|3212.86|3212.26|3211.61|3211.01|1024
1594950300000|2020-07-17 01:45:00|3212.48|3211.88|3211.61|3211.01|3212.86|3212.26|3210.61|3210.01|948
1594950600000|2020-07-17 01:50:00|3211.36|3210.76|3211.61|3211.01|3211.86|3211.26|3210.61|3210.01|727
1594950900000|2020-07-17 01:55:00|3211.36|3210.76|3212.86|3212.26|3213.36|3212.76|3211.11|3210.51|884
1594951200000|2020-07-17 02:00:00|3213.11|3212.51|3213.36|3212.76|3213.36|3212.76|3211.86|3211.26|433
1594951500000|2020-07-17 02:05:00|3213.11|3212.51|3212.98|3212.38|3213.86|3213.26|3212.36|3211.76|570
1594951800000|2020-07-17 02:10:00|3212.86|3212.26|3213.61|3213.01|3214.48|3213.88|3212.86|3212.26|624
1594952100000|2020-07-17 02:15:00|3213.36|3212.76|3213.11|3212.51|3213.61|3213.01|3212.11|3211.51|803
1594952400000|2020-07-17 02:20:00|3213.23|3212.63|3214.11|3213.51|3214.61|3214.01|3213.23|3212.63|766
1594952700000|2020-07-17 02:25:00|3213.98|3213.38|3214.86|3214.26|3215.11|3214.51|3213.98|3213.38|913
1594953000000|2020-07-17 02:30:00|3214.61|3214.01|3216.36|3215.76|3217.11|3216.51|3214.36|3213.76|1805
1594953300000|2020-07-17 02:35:00|3216.61|3216.01|3215.61|3215.01|3216.61|3216.01|3215.36|3214.76|603
1594953600000|2020-07-17 02:40:00|3215.86|3215.26|3214.11|3213.51|3216.11|3215.51|3213.61|3213.01|738
1594953900000|2020-07-17 02:45:00|3214.36|3213.76|3213.86|3213.26|3214.36|3213.76|3213.61|3213.01|339
1594954200000|2020-07-17 02:50:00|3213.61|3213.01|3213.11|3212.51|3213.61|3213.01|3212.11|3211.51|643
1594954500000|2020-07-17 02:55:00|3213.23|3212.63|3212.86|3212.26|3213.86|3213.26|3212.36|3211.76|507
1594954800000|2020-07-17 03:00:00|3212.61|3212.01|3212.36|3211.76|3213.36|3212.76|3212.11|3211.51|611
1594955100000|2020-07-17 03:05:00|3212.48|3211.88|3212.86|3212.26|3212.86|3212.26|3212.11|3211.51|481
1594955400000|2020-07-17 03:10:00|3212.61|3212.01|3212.36|3211.76|3212.61|3212.01|3212.11|3211.51|577
1594955700000|2020-07-17 03:15:00|3212.61|3212.01|3213.11|3212.51|3213.61|3213.01|3212.11|3211.51|387
1594956000000|2020-07-17 03:20:00|3212.86|3212.26|3213.36|3212.76|3213.61|3213.01|3212.61|3212.01|388
1594956300000|2020-07-17 03:25:00|3213.23|3212.63|3212.36|3211.76|3213.36|3212.76|3211.11|3210.51|635
1594956600000|2020-07-17 03:30:00|3212.11|3211.51|3211.36|3210.76|3212.61|3212.01|3211.36|3210.76|456
1594956900000|2020-07-17 03:35:00|3211.61|3211.01|3212.11|3211.51|3212.61|3212.01|3211.36|3210.76|428
1594957200000|2020-07-17 03:40:00|3212.23|3211.63|3212.36|3211.76|3212.61|3212.01|3212.11|3211.51|389
1594957500000|2020-07-17 03:45:00|3212.61|3212.01|3212.86|3212.26|3212.86|3212.26|3212.36|3211.76|375
1594957800000|2020-07-17 03:50:00|3213.61|3213.01|3213.11|3212.51|3213.86|3213.26|3212.86|3212.26|1570
1594958100000|2020-07-17 03:55:00|3212.86|3212.26|3212.86|3212.26|3213.11|3212.51|3212.11|3211.51|2136
1594958400000|2020-07-17 04:00:00|3213.11|3212.51|3214.11|3213.51|3214.36|3213.76|3212.86|3212.26|583
1594958700000|2020-07-17 04:05:00|3214.36|3213.76|3212.11|3211.51|3214.36|3213.76|3211.48|3210.88|772
1594959000000|2020-07-17 04:10:00|3211.86|3211.26|3211.61|3211.01|3212.36|3211.76|3211.36|3210.76|274
1594959300000|2020-07-17 04:15:00|3211.73|3211.13|3212.36|3211.76|3212.36|3211.76|3211.61|3211.01|188
1594959600000|2020-07-17 04:20:00|3212.11|3211.51|3212.11|3211.51|3212.36|3211.76|3211.86|3211.26|88
1594959900000|2020-07-17 04:25:00|3211.86|3211.26|3212.86|3212.26|3212.86|3212.26|3211.61|3211.01|244
1594960200000|2020-07-17 04:30:00|3213.11|3212.51|3211.86|3211.26|3213.11|3212.51|3210.86|3210.26|627
1594960500000|2020-07-17 04:35:00|3212.11|3211.51|3212.11|3211.51|3212.61|3212.01|3211.86|3211.26|209
1594960800000|2020-07-17 04:40:00|3212.36|3211.76|3212.36|3211.76|3212.61|3212.01|3212.11|3211.51|559
1594961100000|2020-07-17 04:45:00|3212.23|3211.63|3210.61|3210.01|3212.23|3211.63|3210.11|3209.51|568
1594961400000|2020-07-17 04:50:00|3210.86|3210.26|3210.86|3210.26|3211.48|3210.88|3210.36|3209.76|300
1594961700000|2020-07-17 04:55:00|3211.11|3210.51|3211.36|3210.76|3211.73|3211.13|3210.86|3210.26|233
1594962000000|2020-07-17 05:00:00|3211.11|3210.51|3211.86|3211.26|3211.86|3211.26|3210.36|3209.76|564
1594962300000|2020-07-17 05:05:00|3212.11|3211.51|3212.36|3211.76|3212.61|3212.01|3211.86|3211.26|466
1594962600000|2020-07-17 05:10:00|3212.23|3211.63|3211.36|3210.76|3212.36|3211.76|3211.36|3210.76|280
1594962900000|2020-07-17 05:15:00|3211.61|3211.01|3210.86|3210.26|3211.61|3211.01|3210.36|3209.76|401
1594963200000|2020-07-17 05:20:00|3210.98|3210.38|3211.36|3210.76|3211.86|3211.26|3210.86|3210.26|337
1594963500000|2020-07-17 05:25:00|3211.11|3210.51|3211.11|3210.51|3212.11|3211.51|3210.86|3210.26|348
1594963800000|2020-07-17 05:30:00|3211.36|3210.76|3209.61|3209.01|3211.36|3210.76|3209.61|3209.01|556
1594964100000|2020-07-17 05:35:00|3209.73|3209.13|3210.36|3209.76|3210.86|3210.26|3209.61|3209.01|391
1594964400000|2020-07-17 05:40:00|3210.11|3209.51|3211.11|3210.51|3211.61|3211.01|3209.86|3209.26|418
1594964700000|2020-07-17 05:45:00|3210.98|3210.38|3210.36|3209.76|3211.36|3210.76|3210.23|3209.63|623
1594965000000|2020-07-17 05:50:00|3210.48|3209.88|3210.61|3210.01|3211.61|3211.01|3210.36|3209.76|338
1594965300000|2020-07-17 05:55:00|3210.36|3209.76|3211.86|3211.26|3212.11|3211.51|3210.11|3209.51|584
1594965600000|2020-07-17 06:00:00|3211.61|3211.01|3210.86|3210.26|3212.61|3212.01|3210.86|3210.26|786
1594965900000|2020-07-17 06:05:00|3210.36|3209.76|3211.86|3211.26|3212.11|3211.51|3209.11|3208.51|977
1594966200000|2020-07-17 06:10:00|3211.98|3211.38|3213.36|3212.76|3214.11|3213.51|3211.98|3211.38|1017
1594966500000|2020-07-17 06:15:00|3213.48|3212.88|3213.36|3212.76|3213.61|3213.01|3213.11|3212.51|349
1594966800000|2020-07-17 06:20:00|3213.11|3212.51|3214.36|3213.76|3214.86|3214.26|3212.61|3212.01|771
1594967100000|2020-07-17 06:25:00|3214.61|3214.01|3213.11|3212.51|3214.61|3214.01|3212.61|3212.01|691
1594967400000|2020-07-17 06:30:00|3213.36|3212.76|3213.86|3213.26|3214.11|3213.51|3212.61|3212.01|2302
1594967700000|2020-07-17 06:35:00|3213.73|3213.13|3212.86|3212.26|3214.36|3213.76|3212.86|3212.26|5090
1594968000000|2020-07-17 06:40:00|3212.61|3212.01|3214.73|3214.13|3215.11|3214.51|3212.61|3212.01|3610
1594968300000|2020-07-17 06:45:00|3214.61|3214.01|3212.11|3211.51|3214.61|3214.01|3211.86|3211.26|1144
1594968600000|2020-07-17 06:50:00|3212.36|3211.76|3213.11|3212.51|3213.86|3213.26|3211.36|3210.76|1899
1594968900000|2020-07-17 06:55:00|3212.86|3212.26|3210.86|3210.26|3212.86|3212.26|3210.86|3210.26|2357
1594969200000|2020-07-17 07:00:00|3210.73|3210.13|3213.11|3212.51|3213.36|3212.76|3209.36|3208.76|3856
1594969500000|2020-07-17 07:05:00|3212.86|3212.26|3209.36|3208.76|3213.11|3212.51|3208.86|3208.26|2799
1594969800000|2020-07-17 07:10:00|3209.61|3209.01|3212.11|3211.51|3212.61|3212.01|3209.48|3208.88|1689
1594970100000|2020-07-17 07:15:00|3211.86|3211.26|3213.11|3212.51|3213.11|3212.51|3211.11|3210.51|1806
1594970400000|2020-07-17 07:20:00|3213.36|3212.76|3212.11|3211.51|3213.36|3212.76|3210.86|3210.26|1351
1594970700000|2020-07-17 07:25:00|3211.86|3211.26|3211.23|3210.63|3212.11|3211.51|3210.61|3210.01|1093
1594971000000|2020-07-17 07:30:00|3211.11|3210.51|3210.36|3209.76|3211.61|3211.01|3209.36|3208.76|1333
1594971300000|2020-07-17 07:35:00|3210.11|3209.51|3211.61|3211.01|3212.11|3211.51|3209.86|3209.26|961
1594971600000|2020-07-17 07:40:00|3211.86|3211.26|3210.61|3210.01|3211.86|3211.26|3210.11|3209.51|2652
1594971900000|2020-07-17 07:45:00|3210.36|3209.76|3206.86|3206.26|3210.86|3210.26|3206.86|3206.26|1727
1594972200000|2020-07-17 07:50:00|3206.36|3205.76|3207.11|3206.51|3208.11|3207.51|3205.36|3204.76|3271
1594972500000|2020-07-17 07:55:00|3206.86|3206.26|3204.61|3204.01|3207.11|3206.51|3204.61|3204.01|1968
1594972800000|2020-07-17 08:00:00|3204.36|3203.76|3205.61|3205.01|3206.11|3205.51|3204.11|3203.51|2676
1594973100000|2020-07-17 08:05:00|3205.36|3204.76|3207.11|3206.51|3207.61|3207.01|3205.36|3204.76|1224
1594973400000|2020-07-17 08:10:00|3206.86|3206.26|3208.36|3207.76|3208.61|3208.01|3206.86|3206.26|895
1594973700000|2020-07-17 08:15:00|3208.61|3208.01|3209.11|3208.51|3210.11|3209.51|3208.36|3207.76|1263
1594974000000|2020-07-17 08:20:00|3209.61|3209.01|3208.86|3208.26|3211.11|3210.51|3208.61|3208.01|1655
1594974300000|2020-07-17 08:25:00|3208.98|3208.38|3209.86|3209.26|3209.86|3209.26|3208.61|3208.01|656
1594974600000|2020-07-17 08:30:00|3209.98|3209.38|3210.48|3209.88|3210.48|3209.88|3208.61|3208.01|740
1594974900000|2020-07-17 08:35:00|3210.61|3210.01|3211.86|3211.26|3212.11|3211.51|3210.11|3209.51|1139
1594975200000|2020-07-17 08:40:00|3211.48|3210.88|3210.86|3210.26|3211.61|3211.01|3210.73|3210.13|670
1594975500000|2020-07-17 08:45:00|3210.73|3210.13|3211.86|3211.26|3212.11|3211.51|3210.36|3209.76|758
1594975800000|2020-07-17 08:50:00|3211.61|3211.01|3211.36|3210.76|3212.11|3211.51|3211.11|3210.51|949
1594976100000|2020-07-17 08:55:00|3211.23|3210.63|3211.11|3210.51|3212.11|3211.51|3210.36|3209.76|859
1594976400000|2020-07-17 09:00:00|3210.86|3210.26|3209.11|3208.51|3210.86|3210.26|3207.86|3207.26|1289
1594976700000|2020-07-17 09:05:00|3209.36|3208.76|3208.86|3208.26|3209.61|3209.01|3207.61|3207.01|843
1594977000000|2020-07-17 09:10:00|3209.11|3208.51|3213.11|3212.51|3214.36|3213.76|3208.61|3208.01|2300
1594977300000|2020-07-17 09:15:00|3212.86|3212.26|3211.86|3211.26|3213.48|3212.88|3211.36|3210.76|1724
1594977600000|2020-07-17 09:20:00|3211.98|3211.38|3212.86|3212.26|3213.61|3213.01|3211.61|3211.01|901
1594977900000|2020-07-17 09:25:00|3212.61|3212.01|3214.11|3213.51|3214.61|3214.01|3212.11|3211.51|904
1594978200000|2020-07-17 09:30:00|3213.86|3213.26|3213.36|3212.76|3214.61|3214.01|3212.98|3212.38|1759
1594978500000|2020-07-17 09:35:00|3213.61|3213.01|3213.36|3212.76|3214.36|3213.76|3213.11|3212.51|1106
1594978800000|2020-07-17 09:40:00|3213.61|3213.01|3212.61|3212.01|3213.61|3213.01|3211.86|3211.26|1557
1594979100000|2020-07-17 09:45:00|3212.36|3211.76|3213.36|3212.76|3215.11|3214.51|3211.86|3211.26|1892
1594979400000|2020-07-17 09:50:00|3213.11|3212.51|3212.11|3211.51|3213.11|3212.51|3211.36|3210.76|2117
1594979700000|2020-07-17 09:55:00|3212.61|3212.01|3211.61|3211.01|3212.86|3212.26|3211.11|3210.51|1601
1594980000000|2020-07-17 10:00:00|3211.36|3210.76|3211.11|3210.51|3212.36|3211.76|3211.11|3210.51|892
1594980300000|2020-07-17 10:05:00|3211.36|3210.76|3212.48|3211.88|3212.61|3212.01|3211.11|3210.51|698
1594980600000|2020-07-17 10:10:00|3212.61|3212.01|3212.61|3212.01|3214.11|3213.51|3212.48|3211.88|1165
1594980900000|2020-07-17 10:15:00|3212.36|3211.76|3213.86|3213.26|3213.86|3213.26|3211.86|3211.26|887
1594981200000|2020-07-17 10:20:00|3213.73|3213.13|3216.36|3215.76|3216.86|3216.26|3213.73|3213.13|1977
1594981500000|2020-07-17 10:25:00|3216.61|3216.01|3217.86|3217.26|3218.11|3217.51|3216.48|3215.88|2754
1594981800000|2020-07-17 10:30:00|3217.61|3217.01|3217.61|3217.01|3218.36|3217.76|3217.11|3216.51|1512
1594982100000|2020-07-17 10:35:00|3217.86|3217.26|3217.36|3216.76|3218.36|3217.76|3216.86|3216.26|994
1594982400000|2020-07-17 10:40:00|3217.11|3216.51|3217.86|3217.26|3218.36|3217.76|3217.11|3216.51|754
1594982700000|2020-07-17 10:45:00|3218.11|3217.51|3217.11|3216.51|3218.11|3217.51|3216.86|3216.26|625
1594983000000|2020-07-17 10:50:00|3217.36|3216.76|3217.36|3216.76|3218.11|3217.51|3217.11|3216.51|1305
1594983300000|2020-07-17 10:55:00|3217.61|3217.01|3218.11|3217.51|3218.11|3217.51|3217.36|3216.76|965
1594983600000|2020-07-17 11:00:00|3217.86|3217.26|3216.36|3215.76|3218.11|3217.51|3216.36|3215.76|2088
1594983900000|2020-07-17 11:05:00|3216.11|3215.51|3216.11|3215.51|3216.36|3215.76|3215.11|3214.51|1706
1594984200000|2020-07-17 11:10:00|3215.86|3215.26|3215.36|3214.76|3216.11|3215.51|3215.11|3214.51|923
1594984500000|2020-07-17 11:15:00|3215.11|3214.51|3215.11|3214.51|3215.61|3215.01|3214.86|3214.26|1527
1594984800000|2020-07-17 11:20:00|3214.98|3214.38|3215.36|3214.76|3215.36|3214.76|3214.36|3213.76|739
1594985100000|2020-07-17 11:25:00|3215.61|3215.01|3215.61|3215.01|3217.11|3216.51|3215.61|3215.01|1452
1594985400000|2020-07-17 11:30:00|3215.86|3215.26|3216.36|3215.76|3216.86|3216.26|3215.11|3214.51|2187
1594985700000|2020-07-17 11:35:00|3216.61|3216.01|3215.61|3215.01|3217.61|3217.01|3215.11|3214.51|1851
1594986000000|2020-07-17 11:40:00|3215.36|3214.76|3214.36|3213.76|3215.48|3214.88|3214.36|3213.76|1267
1594986300000|2020-07-17 11:45:00|3214.11|3213.51|3215.36|3214.76|3215.36|3214.76|3214.11|3213.51|1142
1594986600000|2020-07-17 11:50:00|3215.61|3215.01|3215.86|3215.26|3216.36|3215.76|3215.11|3214.51|1116
1594986900000|2020-07-17 11:55:00|3215.61|3215.01|3217.36|3216.76|3217.61|3217.01|3215.61|3215.01|1271
1594987200000|2020-07-17 12:00:00|3217.11|3216.51|3220.11|3219.51|3220.36|3219.76|3217.11|3216.51|3528
1594987500000|2020-07-17 12:05:00|3219.86|3219.26|3219.61|3219.01|3221.36|3220.76|3219.11|3218.51|3928
1594987800000|2020-07-17 12:10:00|3219.73|3219.13|3222.36|3221.76|3223.36|3222.76|3219.61|3219.01|4525
1594988100000|2020-07-17 12:15:00|3222.61|3222.01|3224.61|3224.01|3224.86|3224.26|3221.36|3220.76|4017
1594988400000|2020-07-17 12:20:00|3224.86|3224.26|3224.36|3223.76|3225.36|3224.76|3223.86|3223.26|5196
1594988700000|2020-07-17 12:25:00|3224.11|3223.51|3224.36|3223.76|3224.86|3224.26|3223.86|3223.26|3039
1594989000000|2020-07-17 12:30:00|3224.61|3224.01|3224.61|3224.01|3224.61|3224.01|3223.36|3222.76|2224
1594989300000|2020-07-17 12:35:00|3224.36|3223.76|3224.61|3224.01|3225.36|3224.76|3223.61|3223.01|2596
1594989600000|2020-07-17 12:40:00|3224.86|3224.26|3223.36|3222.76|3226.36|3225.76|3222.36|3221.76|5277
1594989900000|2020-07-17 12:45:00|3223.61|3223.01|3220.86|3220.26|3223.61|3223.01|3220.36|3219.76|4062
1594990200000|2020-07-17 12:50:00|3220.61|3220.01|3221.36|3220.76|3221.86|3221.26|3220.61|3220.01|1912
1594990500000|2020-07-17 12:55:00|3221.23|3220.63|3221.11|3220.51|3221.61|3221.01|3220.61|3220.01|1792
1594990800000|2020-07-17 13:00:00|3220.86|3220.26|3222.36|3221.76|3222.36|3221.76|3219.86|3219.26|3155
1594991100000|2020-07-17 13:05:00|3222.61|3222.01|3221.86|3221.26|3222.61|3222.01|3221.11|3220.51|2479
1594991400000|2020-07-17 13:10:00|3221.61|3221.01|3224.11|3223.51|3224.36|3223.76|3221.61|3221.01|2937
1594991700000|2020-07-17 13:15:00|3224.36|3223.76|3224.11|3223.51|3224.36|3223.76|3223.11|3222.51|2363
1594992000000|2020-07-17 13:20:00|3224.36|3223.76|3226.36|3225.76|3227.11|3226.51|3224.11|3223.51|8296
1594992300000|2020-07-17 13:25:00|3226.61|3226.01|3226.86|3226.26|3228.11|3227.51|3225.23|3224.63|11735
1594992600000|2020-07-17 13:30:00|3226.76|3226.36|3222.76|3222.36|3226.76|3226.36|3220.76|3220.36|34887
1594992900000|2020-07-17 13:35:00|3223.01|3222.61|3221.51|3221.11|3225.01|3224.61|3221.01|3220.61|24501
1594993200000|2020-07-17 13:40:00|3220.76|3220.36|3219.26|3218.86|3222.01|3221.61|3218.26|3217.86|27946
1594993500000|2020-07-17 13:45:00|3219.01|3218.61|3220.01|3219.61|3221.76|3221.36|3217.51|3217.11|22143
1594993800000|2020-07-17 13:50:00|3220.26|3219.86|3220.76|3220.36|3223.51|3223.11|3219.76|3219.36|19312
1594994100000|2020-07-17 13:55:00|3221.01|3220.61|3221.26|3220.86|3222.01|3221.61|3218.51|3218.11|11234
1594994400000|2020-07-17 14:00:00|3219.38|3218.98|3217.01|3216.61|3223.01|3222.61|3215.26|3214.86|27206
1594994700000|2020-07-17 14:05:00|3217.26|3216.86|3217.26|3216.86|3220.01|3219.61|3217.01|3216.61|15815
1594995000000|2020-07-17 14:10:00|3217.32|3216.92|3218.07|3217.67|3219.32|3218.92|3215.82|3215.42|12922
1594995300000|2020-07-17 14:15:00|3218.32|3217.92|3215.82|3215.42|3220.57|3220.17|3215.57|3215.17|16099
1594995600000|2020-07-17 14:20:00|3216.07|3215.67|3210.57|3210.17|3216.82|3216.42|3209.82|3209.42|18199
1594995900000|2020-07-17 14:25:00|3210.07|3209.67|3209.07|3208.67|3211.07|3210.67|3206.32|3205.92|22482
1594996200000|2020-07-17 14:30:00|3208.82|3208.42|3207.57|3207.17|3209.07|3208.67|3205.57|3205.17|16663
1594996500000|2020-07-17 14:35:00|3208.07|3207.67|3211.07|3210.67|3212.32|3211.92|3207.82|3207.42|15963
1594996800000|2020-07-17 14:40:00|3210.82|3210.42|3210.07|3209.67|3212.82|3212.42|3210.07|3209.67|9228
1594997100000|2020-07-17 14:45:00|3210.32|3209.92|3213.32|3212.92|3213.82|3213.42|3208.57|3208.17|11273
1594997400000|2020-07-17 14:50:00|3213.57|3213.17|3215.32|3214.92|3216.19|3215.79|3213.07|3212.67|10975
1594997700000|2020-07-17 14:55:00|3215.57|3215.17|3218.32|3217.92|3218.57|3218.17|3215.32|3214.92|12414
1594998000000|2020-07-17 15:00:00|3218.57|3218.17|3219.07|3218.67|3221.32|3220.92|3217.82|3217.42|15839
1594998300000|2020-07-17 15:05:00|3219.32|3218.92|3221.57|3221.17|3221.57|3221.17|3219.07|3218.67|12065
1594998600000|2020-07-17 15:10:00|3221.32|3220.92|3220.57|3220.17|3222.32|3221.92|3220.07|3219.67|9955
1594998900000|2020-07-17 15:15:00|3220.69|3220.29|3218.82|3218.42|3222.07|3221.67|3218.57|3218.17|12567
1594999200000|2020-07-17 15:20:00|3219.07|3218.67|3218.82|3218.42|3220.32|3219.92|3218.57|3218.17|8756
1594999500000|2020-07-17 15:25:00|3218.57|3218.17|3219.82|3219.42|3220.07|3219.67|3217.82|3217.42|9942
1594999800000|2020-07-17 15:30:00|3219.57|3219.17|3218.57|3218.17|3220.82|3220.42|3218.32|3217.92|9841
1595000100000|2020-07-17 15:35:00|3218.82|3218.42|3219.32|3218.92|3219.82|3219.42|3218.07|3217.67|6988
1595000400000|2020-07-17 15:40:00|3219.57|3219.17|3218.32|3217.92|3220.32|3219.92|3216.57|3216.17|8188
1595000700000|2020-07-17 15:45:00|3218.07|3217.67|3216.57|3216.17|3218.82|3218.42|3215.32|3214.92|11451
1595001000000|2020-07-17 15:50:00|3216.82|3216.42|3221.07|3220.67|3221.32|3220.92|3215.57|3215.17|10814
1595001300000|2020-07-17 15:55:00|3221.32|3220.92|3222.07|3221.67|3223.57|3223.17|3221.32|3220.92|10528
1595001600000|2020-07-17 16:00:00|3222.32|3221.92|3222.82|3222.42|3223.07|3222.67|3221.07|3220.67|8356
1595001900000|2020-07-17 16:05:00|3222.57|3222.17|3224.32|3223.92|3225.07|3224.67|3222.57|3222.17|10710
1595002200000|2020-07-17 16:10:00|3224.07|3223.67|3223.07|3222.67|3224.32|3223.92|3223.07|3222.67|5941
1595002500000|2020-07-17 16:15:00|3223.32|3222.92|3222.57|3222.17|3224.07|3223.67|3222.57|3222.17|7158
1595002800000|2020-07-17 16:20:00|3222.69|3222.29|3224.57|3224.17|3224.57|3224.17|3222.57|3222.17|5176
1595003100000|2020-07-17 16:25:00|3224.82|3224.42|3222.57|3222.17|3224.82|3224.42|3222.57|3222.17|5477
1595003400000|2020-07-17 16:30:00|3222.82|3222.42|3222.82|3222.42|3223.57|3223.17|3221.82|3221.42|5955
1595003700000|2020-07-17 16:35:00|3223.07|3222.67|3222.82|3222.42|3224.32|3223.92|3222.57|3222.17|3829
1595004000000|2020-07-17 16:40:00|3222.63|3222.23|3221.13|3220.73|3222.88|3222.48|3220.88|3220.48|6269
1595004300000|2020-07-17 16:45:00|3221.38|3220.98|3221.88|3221.48|3222.88|3222.48|3221.38|3220.98|6339
1595004600000|2020-07-17 16:50:00|3222|3221.6|3221.88|3221.48|3222.38|3221.98|3221.13|3220.73|3632
1595004900000|2020-07-17 16:55:00|3221.63|3221.23|3220.13|3219.73|3221.63|3221.23|3219.13|3218.73|7501
1595005200000|2020-07-17 17:00:00|3220.38|3219.98|3220.63|3220.23|3220.63|3220.23|3219.38|3218.98|9827
1595005500000|2020-07-17 17:05:00|3220.88|3220.48|3222.38|3221.98|3222.63|3222.23|3220.63|3220.23|13711
1595005800000|2020-07-17 17:10:00|3222.25|3221.85|3221.38|3220.98|3222.88|3222.48|3221.38|3220.98|6421
1595006100000|2020-07-17 17:15:00|3221.13|3220.73|3218.88|3218.48|3222.38|3221.98|3217.13|3216.73|25136
1595006400000|2020-07-17 17:20:00|3219.13|3218.73|3223.13|3222.73|3223.88|3223.48|3218.38|3217.98|15972
1595006700000|2020-07-17 17:25:00|3223.38|3222.98|3222.38|3221.98|3223.88|3223.48|3221.63|3221.23|8126
1595007000000|2020-07-17 17:30:00|3222.63|3222.23|3219.88|3219.48|3222.88|3222.48|3219.63|3219.23|9163
1595007300000|2020-07-17 17:35:00|3220.13|3219.73|3220.13|3219.73|3220.63|3220.23|3219.13|3218.73|3903
1595007600000|2020-07-17 17:40:00|3220.38|3219.98|3222.38|3221.98|3222.38|3221.98|3220.38|3219.98|4391
1595007900000|2020-07-17 17:45:00|3222.63|3222.23|3221.88|3221.48|3222.88|3222.48|3221.13|3220.73|3031
1595008200000|2020-07-17 17:50:00|3221.75|3221.35|3220.38|3219.98|3222.13|3221.73|3219.88|3219.48|8431
1595008500000|2020-07-17 17:55:00|3220.63|3220.23|3220.38|3219.98|3221.38|3220.98|3219.13|3218.73|9823
1595008800000|2020-07-17 18:00:00|3220.63|3220.23|3224.38|3223.98|3224.38|3223.98|3220.38|3219.98|13537
1595009100000|2020-07-17 18:05:00|3224.13|3223.73|3225.63|3225.23|3225.63|3225.23|3223.13|3222.73|7787
1595009400000|2020-07-17 18:10:00|3225.38|3224.98|3226.88|3226.48|3227.38|3226.98|3224.88|3224.48|8651
1595009700000|2020-07-17 18:15:00|3227.13|3226.73|3228.63|3228.23|3228.63|3228.23|3226.88|3226.48|8642
1595010000000|2020-07-17 18:20:00|3228.88|3228.48|3226.88|3226.48|3228.88|3228.48|3226.63|3226.23|10036
1595010300000|2020-07-17 18:25:00|3227.13|3226.73|3227.38|3226.98|3227.63|3227.23|3226.63|3226.23|4019
1595010600000|2020-07-17 18:30:00|3227.13|3226.73|3225.63|3225.23|3227.13|3226.73|3225.63|3225.23|7846
1595010900000|2020-07-17 18:35:00|3225.88|3225.48|3226.63|3226.23|3226.63|3226.23|3224.88|3224.48|8874
1595011200000|2020-07-17 18:40:00|3226.38|3225.98|3227.13|3226.73|3227.63|3227.23|3226.13|3225.73|8467
1595011500000|2020-07-17 18:45:00|3227.38|3226.98|3226.88|3226.48|3228.13|3227.73|3225.88|3225.48|9159
1595011800000|2020-07-17 18:50:00|3227.13|3226.73|3229.38|3228.98|3230.38|3229.98|3226.88|3226.48|10874
1595012100000|2020-07-17 18:55:00|3229.63|3229.23|3228.38|3227.98|3230.13|3229.73|3228.38|3227.98|7759
1595012400000|2020-07-17 19:00:00|3228.13|3227.73|3226.88|3226.48|3229.13|3228.73|3225.13|3224.73|12157
1595012700000|2020-07-17 19:05:00|3226.38|3225.98|3228.13|3227.73|3230.88|3230.48|3225.63|3225.23|11579
1595013000000|2020-07-17 19:10:00|3227.88|3227.48|3226.13|3225.73|3228.13|3227.73|3226.13|3225.73|10316
1595013300000|2020-07-17 19:15:00|3225.88|3225.48|3228.13|3227.73|3228.63|3228.23|3224.88|3224.48|12280
1595013600000|2020-07-17 19:20:00|3228|3227.6|3229.75|3229.35|3230.25|3229.85|3227.25|3226.85|7059
1595013900000|2020-07-17 19:25:00|3230|3229.6|3231|3230.6|3231|3230.6|3229.25|3228.85|7294
1595014200000|2020-07-17 19:30:00|3230.5|3230.1|3232.25|3231.85|3232.5|3232.1|3229.75|3229.35|11993
1595014500000|2020-07-17 19:35:00|3232.12|3231.72|3231.25|3230.85|3233.75|3233.35|3230.75|3230.35|17408
1595014800000|2020-07-17 19:40:00|3231.5|3231.1|3231.75|3231.35|3232|3231.6|3229.5|3229.1|9479
1595015100000|2020-07-17 19:45:00|3231.5|3231.1|3230.25|3229.85|3231.75|3231.35|3228.75|3228.35|13723
1595015400000|2020-07-17 19:50:00|3230.5|3230.1|3224.25|3223.85|3230.5|3230.1|3224.25|3223.85|24498
1595015700000|2020-07-17 19:55:00|3224.5|3224.1|3225.25|3224.85|3227.5|3227.1|3224.25|3223.85|37139
1595016000000|2020-07-17 20:00:00|3225.35|3224.75|3226.6|3226|3229.35|3228.75|3223.85|3223.25|23296
1595016300000|2020-07-17 20:05:00|3226.35|3225.75|3227.35|3226.75|3227.85|3227.25|3226.35|3225.75|6336
1595016600000|2020-07-17 20:10:00|3227.6|3227|3222.28|3220.78|3227.85|3227.25|3221.97|3220.74|12199
1595016900000|2020-07-17 20:15:00|3222.26|3220.76|3223.05|3221.55|3224.08|3222.58|3222.19|3220.69|30
1595017200000|2020-07-17 20:20:00|3222.94|3221.44|3223.12|3221.62|3223.34|3221.84|3222.61|3221.11|0
1595017500000|2020-07-17 20:25:00|3223.09|3221.59|3223.56|3222.06|3223.56|3222.06|3223.01|3221.51|0
1595017800000|2020-07-17 20:30:00|3221.97|3221.37|3224.47|3223.87|3224.97|3224.37|3221.47|3220.87|2441
1595018100000|2020-07-17 20:35:00|3224.72|3224.12|3225.22|3224.62|3225.22|3224.62|3223.72|3223.12|844
1595018400000|2020-07-17 20:40:00|3225.47|3224.87|3224.47|3223.87|3225.72|3225.12|3224.22|3223.62|790
1595018700000|2020-07-17 20:45:00|3224.22|3223.62|3224.72|3224.12|3225.22|3224.62|3224.22|3223.62|803
1595019000000|2020-07-17 20:50:00|3224.47|3223.87|3225.22|3224.62|3226.22|3225.62|3224.47|3223.87|786
1595019300000|2020-07-17 20:55:00|3224.97|3224.37|3222.8|3221.3|3225.22|3224.62|3222.22|3221.23|1760
1595196000000|2020-07-19 22:00:00|3224.97|3224.37|3223.47|3222.87|3229.85|3229.25|3222.1|3221.5|3644
1595196300000|2020-07-19 22:05:00|3223.35|3222.75|3222.85|3222.25|3223.85|3223.25|3221.1|3220.5|1937
1595196600000|2020-07-19 22:10:00|3223.1|3222.5|3224.35|3223.75|3225.85|3225.25|3222.35|3221.75|2331
1595196900000|2020-07-19 22:15:00|3224.22|3223.62|3226.35|3225.75|3226.6|3226|3223.85|3223.25|779
1595197200000|2020-07-19 22:20:00|3226.6|3226|3226.6|3226|3227.1|3226.5|3225.85|3225.25|595
1595197500000|2020-07-19 22:25:00|3226.85|3226.25|3228.1|3227.5|3228.6|3228|3225.85|3225.25|955
1595197800000|2020-07-19 22:30:00|3228.22|3227.62|3227.1|3226.5|3228.35|3227.75|3226.85|3226.25|659
1595198100000|2020-07-19 22:35:00|3226.85|3226.25|3226.6|3226|3227.6|3227|3226.1|3225.5|473
1595198400000|2020-07-19 22:40:00|3226.85|3226.25|3226.1|3225.5|3227.6|3227|3226.1|3225.5|325
1595198700000|2020-07-19 22:45:00|3226.35|3225.75|3226.47|3225.87|3227.35|3226.75|3226.35|3225.75|269
1595199000000|2020-07-19 22:50:00|3226.6|3226|3226.85|3226.25|3227.1|3226.5|3226.35|3225.75|170
1595199300000|2020-07-19 22:55:00|3227.1|3226.5|3226.35|3225.75|3227.35|3226.75|3226.1|3225.5|240
1595199600000|2020-07-19 23:00:00|3226.6|3226|3226.35|3225.75|3226.85|3226.25|3226.1|3225.5|287
1595199900000|2020-07-19 23:05:00|3226.47|3225.87|3226.1|3225.5|3226.6|3226|3225.35|3224.75|684
1595200200000|2020-07-19 23:10:00|3225.97|3225.37|3225.85|3225.25|3226.35|3225.75|3225.6|3225|331
1595200500000|2020-07-19 23:15:00|3225.6|3225|3227.35|3226.75|3227.6|3227|3225.6|3225|589
1595200800000|2020-07-19 23:20:00|3227.1|3226.5|3227.1|3226.5|3227.6|3227|3226.85|3226.25|180
1595201100000|2020-07-19 23:25:00|3227.22|3226.62|3227.1|3226.5|3227.35|3226.75|3226.6|3226|125
1595201400000|2020-07-19 23:30:00|3227.22|3226.62|3226.85|3226.25|3227.6|3227|3226.47|3225.87|294
1595201700000|2020-07-19 23:35:00|3226.97|3226.37|3227.85|3227.25|3228.6|3228|3226.85|3226.25|454
1595202000000|2020-07-19 23:40:00|3227.72|3227.12|3229.35|3228.75|3229.85|3229.25|3227.6|3227|932
1595202300000|2020-07-19 23:45:00|3229.47|3228.87|3230.1|3229.5|3230.85|3230.25|3229.47|3228.87|755
1595202600000|2020-07-19 23:50:00|3229.97|3229.37|3230.6|3230|3230.6|3230|3229.6|3229|507
1595202900000|2020-07-19 23:55:00|3230.85|3230.25|3229.85|3229.25|3230.85|3230.25|3229.85|3229.25|365
1595203200000|2020-07-20 00:00:00|3230.1|3229.5|3228.35|3227.75|3230.35|3229.75|3228.35|3227.75|1312
1595203500000|2020-07-20 00:05:00|3228.6|3228|3228.1|3227.5|3229.1|3228.5|3226.85|3226.25|952
1595203800000|2020-07-20 00:10:00|3228.35|3227.75|3228.6|3228|3229.1|3228.5|3227.85|3227.25|792
1595204100000|2020-07-20 00:15:00|3228.85|3228.25|3226.85|3226.25|3228.85|3228.25|3226.85|3226.25|918
1595204400000|2020-07-20 00:20:00|3226.6|3226|3226.1|3225.5|3227.6|3227|3226.1|3225.5|868
1595204700000|2020-07-20 00:25:00|3226.22|3225.62|3225.85|3225.25|3226.85|3226.25|3225.6|3225|974
1595205000000|2020-07-20 00:30:00|3226.1|3225.5|3228.1|3227.5|3228.35|3227.75|3226.1|3225.5|681
1595205300000|2020-07-20 00:35:00|3227.85|3227.25|3228.1|3227.5|3228.35|3227.75|3227.35|3226.75|473
1595205600000|2020-07-20 00:40:00|3228.35|3227.75|3226.35|3225.75|3228.85|3228.25|3226.1|3225.5|691
1595205900000|2020-07-20 00:45:00|3226.6|3226|3225.85|3225.25|3227.1|3226.5|3225.85|3225.25|703
1595206200000|2020-07-20 00:50:00|3226.1|3225.5|3225.35|3224.75|3226.1|3225.5|3224.85|3224.25|1078
1595206500000|2020-07-20 00:55:00|3225.6|3225|3225.35|3224.75|3225.6|3225|3224.35|3223.75|805
1595206800000|2020-07-20 01:00:00|3225.1|3224.5|3217.6|3217|3226.1|3225.5|3216.35|3215.75|4860
1595207100000|2020-07-20 01:05:00|3216.35|3215.75|3214.6|3214|3217.1|3216.5|3212.35|3211.75|5444
1595207400000|2020-07-20 01:10:00|3214.47|3213.87|3211.85|3211.25|3215.1|3214.5|3210.6|3210|3969
1595207700000|2020-07-20 01:15:00|3211.6|3211|3211.1|3210.5|3213.1|3212.5|3210.1|3209.5|2956
1595208000000|2020-07-20 01:20:00|3211.22|3210.62|3214.35|3213.75|3214.6|3214|3210.85|3210.25|1993
1595208300000|2020-07-20 01:25:00|3214.1|3213.5|3213.35|3212.75|3214.1|3213.5|3210.6|3210|1648
1595208600000|2020-07-20 01:30:00|3213.6|3213|3213.1|3212.5|3215.1|3214.5|3212.1|3211.5|1621
1595208900000|2020-07-20 01:35:00|3213.35|3212.75|3211.85|3211.25|3213.6|3213|3210.6|3210|1504
1595209200000|2020-07-20 01:40:00|3212.1|3211.5|3211.85|3211.25|3212.22|3211.62|3208.1|3207.5|2420
1595209500000|2020-07-20 01:45:00|3211.6|3211|3208.35|3207.75|3211.85|3211.25|3208.35|3207.75|1419
1595209800000|2020-07-20 01:50:00|3208.1|3207.5|3209.35|3208.75|3209.35|3208.75|3204.85|3204.25|3842
1595210100000|2020-07-20 01:55:00|3209.1|3208.5|3208.6|3208|3210.22|3209.62|3207.85|3207.25|1307
1595210400000|2020-07-20 02:00:00|3208.35|3207.75|3210.1|3209.5|3210.85|3210.25|3207.35|3206.75|1510
1595210700000|2020-07-20 02:05:00|3210.22|3209.62|3210.35|3209.75|3211.22|3210.62|3209.35|3208.75|1139
1595211000000|2020-07-20 02:10:00|3210.6|3210|3210.6|3210|3210.85|3210.25|3209.1|3208.5|891
1595211300000|2020-07-20 02:15:00|3210.85|3210.25|3211.85|3211.25|3212.85|3212.25|3210.85|3210.25|1322
1595211600000|2020-07-20 02:20:00|3212.1|3211.5|3211.35|3210.75|3212.85|3212.25|3211.35|3210.75|776
1595211900000|2020-07-20 02:25:00|3211.47|3210.87|3210.1|3209.5|3211.6|3211|3210.1|3209.5|916
1595212200000|2020-07-20 02:30:00|3209.85|3209.25|3209.6|3209|3210.1|3209.5|3207.97|3207.37|1316
1595212500000|2020-07-20 02:35:00|3209.85|3209.25|3211.35|3210.75|3211.72|3211.12|3209.85|3209.25|920
1595212800000|2020-07-20 02:40:00|3211.6|3211|3211.35|3210.75|3211.85|3211.25|3210.1|3209.5|603
1595213100000|2020-07-20 02:45:00|3211.6|3211|3210.85|3210.25|3211.85|3211.25|3210.6|3210|533
1595213400000|2020-07-20 02:50:00|3211.1|3210.5|3211.1|3210.5|3212.1|3211.5|3210.97|3210.37|529
1595213700000|2020-07-20 02:55:00|3210.85|3210.25|3209.85|3209.25|3211.35|3210.75|3209.1|3208.5|909
1595214000000|2020-07-20 03:00:00|3210.1|3209.5|3209.6|3209|3210.35|3209.75|3209.35|3208.75|413
1595214300000|2020-07-20 03:05:00|3209.35|3208.75|3210.35|3209.75|3211.6|3211|3209.1|3208.5|797
1595214600000|2020-07-20 03:10:00|3210.22|3209.62|3211.1|3210.5|3211.35|3210.75|3209.6|3209|473
1595214900000|2020-07-20 03:15:00|3210.85|3210.25|3211.35|3210.75|3212.1|3211.5|3210.85|3210.25|506
1595215200000|2020-07-20 03:20:00|3211.1|3210.5|3211.35|3210.75|3211.6|3211|3210.35|3209.75|429
1595215500000|2020-07-20 03:25:00|3211.6|3211|3212.6|3212|3212.6|3212|3211.6|3211|479
1595215800000|2020-07-20 03:30:00|3212.35|3211.75|3211.85|3211.25|3212.35|3211.75|3211.35|3210.75|575
1595216100000|2020-07-20 03:35:00|3212.1|3211.5|3213.1|3212.5|3213.1|3212.5|3211.85|3211.25|954
1595216400000|2020-07-20 03:40:00|3212.85|3212.25|3215.1|3214.5|3215.35|3214.75|3212.6|3212|1643
1595216700000|2020-07-20 03:45:00|3215.35|3214.75|3215.1|3214.5|3215.35|3214.75|3214.6|3214|1073
1595217000000|2020-07-20 03:50:00|3215.35|3214.75|3214.1|3213.5|3215.6|3215|3213.6|3213|928
1595217300000|2020-07-20 03:55:00|3214.35|3213.75|3213.6|3213|3214.85|3214.25|3213.6|3213|1100
1595217600000|2020-07-20 04:00:00|3213.85|3213.25|3213.35|3212.75|3213.85|3213.25|3212.35|3211.75|737
1595217900000|2020-07-20 04:05:00|3213.47|3212.87|3213.85|3213.25|3214.35|3213.75|3213.47|3212.87|324
1595218200000|2020-07-20 04:10:00|3213.6|3213|3212.35|3211.75|3213.85|3213.25|3212.35|3211.75|312
1595218500000|2020-07-20 04:15:00|3212.1|3211.5|3212.85|3212.25|3213.85|3213.25|3212.1|3211.5|660
1595218800000|2020-07-20 04:20:00|3213.1|3212.5|3212.85|3212.25|3213.35|3212.75|3212.35|3211.75|326
1595219100000|2020-07-20 04:25:00|3212.6|3212|3212.6|3212|3213.1|3212.5|3212.35|3211.75|224
1595219400000|2020-07-20 04:30:00|3212.47|3211.87|3212.1|3211.5|3212.47|3211.87|3211.85|3211.25|284
1595219700000|2020-07-20 04:35:00|3212.35|3211.75|3212.85|3212.25|3212.85|3212.25|3212.1|3211.5|282
1595220000000|2020-07-20 04:40:00|3212.72|3212.12|3210.6|3210|3212.85|3212.25|3210.1|3209.5|2768
1595220300000|2020-07-20 04:45:00|3210.85|3210.25|3210.1|3209.5|3210.97|3210.37|3210.1|3209.5|2589
1595220600000|2020-07-20 04:50:00|3210.35|3209.75|3210.35|3209.75|3210.35|3209.75|3209.35|3208.75|2267
1595220900000|2020-07-20 04:55:00|3210.6|3210|3210.85|3210.25|3210.85|3210.25|3209.85|3209.25|1201
1595221200000|2020-07-20 05:00:00|3210.72|3210.12|3211.35|3210.75|3211.35|3210.75|3209.35|3208.75|3327
1595221500000|2020-07-20 05:05:00|3210.85|3210.25|3208.1|3207.5|3211.1|3210.5|3207.6|3207|3148
1595221800000|2020-07-20 05:10:00|3207.85|3207.25|3207.1|3206.5|3209.1|3208.5|3206.85|3206.25|2539
1595222100000|2020-07-20 05:15:00|3207.22|3206.62|3208.1|3207.5|3208.35|3207.75|3207.22|3206.62|933
1595222400000|2020-07-20 05:20:00|3208.22|3207.62|3210.1|3209.5|3210.35|3209.75|3208.1|3207.5|1287
1595222700000|2020-07-20 05:25:00|3209.85|3209.25|3209.6|3209|3210.1|3209.5|3209.1|3208.5|611
1595223000000|2020-07-20 05:30:00|3209.47|3208.87|3211.6|3211|3211.85|3211.25|3209.1|3208.5|1017
1595223300000|2020-07-20 05:35:00|3211.85|3211.25|3211.6|3211|3211.85|3211.25|3210.85|3210.25|456
1595223600000|2020-07-20 05:40:00|3211.35|3210.75|3211.35|3210.75|3211.85|3211.25|3211.1|3210.5|287
1595223900000|2020-07-20 05:45:00|3211.6|3211|3211.85|3211.25|3211.97|3211.37|3210.85|3210.25|645
1595224200000|2020-07-20 05:50:00|3211.6|3211|3211.85|3211.25|3212.1|3211.5|3211.35|3210.75|468
1595224500000|2020-07-20 05:55:00|3211.6|3211|3211.85|3211.25|3212.35|3211.75|3211.6|3211|590
1595224800000|2020-07-20 06:00:00|3212.1|3211.5|3208.6|3208|3212.6|3212|3208.35|3207.75|2203
1595225100000|2020-07-20 06:05:00|3209.1|3208.5|3207.6|3207|3209.1|3208.5|3207.35|3206.75|1396
1595225400000|2020-07-20 06:10:00|3207.85|3207.25|3207.6|3207|3208.1|3207.5|3207.6|3207|695
1595225700000|2020-07-20 06:15:00|3207.35|3206.75|3206.1|3205.5|3207.6|3207|3202.6|3202|4484
1595226000000|2020-07-20 06:20:00|3205.85|3205.25|3208.1|3207.5|3208.35|3207.75|3205.72|3205.12|1129
1595226300000|2020-07-20 06:25:00|3208.35|3207.75|3207.35|3206.75|3208.35|3207.75|3206.72|3206.12|868
1595226600000|2020-07-20 06:30:00|3207.6|3207|3207.6|3207|3208.1|3207.5|3206.35|3205.75|710
1595226900000|2020-07-20 06:35:00|3207.85|3207.25|3208.97|3208.37|3208.97|3208.37|3207.35|3206.75|812
1595227200000|2020-07-20 06:40:00|3208.85|3208.25|3208.1|3207.5|3209.1|3208.5|3208.1|3207.5|772
1595227500000|2020-07-20 06:45:00|3207.85|3207.25|3207.6|3207|3208.1|3207.5|3207.1|3206.5|727
1595227800000|2020-07-20 06:50:00|3207.85|3207.25|3208.35|3207.75|3208.85|3208.25|3207.85|3207.25|773
1595228100000|2020-07-20 06:55:00|3208.22|3207.62|3206.85|3206.25|3208.35|3207.75|3206.85|3206.25|668
1595228400000|2020-07-20 07:00:00|3206.6|3206|3202.6|3202|3207.1|3206.5|3202.35|3201.75|3860
1595228700000|2020-07-20 07:05:00|3202.35|3201.75|3202.6|3202|3204.1|3203.5|3199.1|3198.5|5954
1595229000000|2020-07-20 07:10:00|3202.85|3202.25|3203.1|3202.5|3204.1|3203.5|3200.35|3199.75|2774
1595229300000|2020-07-20 07:15:00|3202.6|3202|3202.35|3201.75|3203.85|3203.25|3201.85|3201.25|1886
1595229600000|2020-07-20 07:20:00|3202.1|3201.5|3200.72|3200.12|3202.85|3202.25|3199.85|3199.25|1784
1595229900000|2020-07-20 07:25:00|3200.6|3200|3203.1|3202.5|3203.72|3203.12|3199.85|3199.25|2418
1595230200000|2020-07-20 07:30:00|3202.85|3202.25|3201.85|3201.25|3203.6|3203|3201.6|3201|1717
1595230500000|2020-07-20 07:35:00|3201.6|3201|3203.1|3202.5|3203.35|3202.75|3201.35|3200.75|1515
1595230800000|2020-07-20 07:40:00|3202.85|3202.25|3204.85|3204.25|3206.1|3205.5|3202.35|3201.75|2179
1595231100000|2020-07-20 07:45:00|3205.35|3204.75|3204.85|3204.25|3205.35|3204.75|3203.6|3203|2207
1595231400000|2020-07-20 07:50:00|3204.72|3204.12|3206.6|3206|3207.1|3206.5|3204.35|3203.75|1470
1595231700000|2020-07-20 07:55:00|3206.35|3205.75|3206.6|3206|3206.85|3206.25|3205.85|3205.25|1572
1595232000000|2020-07-20 08:00:00|3206.85|3206.25|3206.6|3206|3208.6|3208|3206.47|3205.87|1781
1595232300000|2020-07-20 08:05:00|3206.85|3206.25|3205.6|3205|3207.35|3206.75|3205.35|3204.75|971
1595232600000|2020-07-20 08:10:00|3205.85|3205.25|3205.1|3204.5|3206.35|3205.75|3204.35|3203.75|1581
1595232900000|2020-07-20 08:15:00|3204.97|3204.37|3206.6|3206|3207.85|3207.25|3204.6|3204|1200
1595233200000|2020-07-20 08:20:00|3206.35|3205.75|3206.6|3206|3206.85|3206.25|3204.6|3204|890
1595233500000|2020-07-20 08:25:00|3206.85|3206.25|3207.35|3206.75|3207.6|3207|3206.35|3205.75|939
1595233800000|2020-07-20 08:30:00|3207.1|3206.5|3208.6|3208|3208.6|3208|3205.1|3204.5|1558
1595234100000|2020-07-20 08:35:00|3208.85|3208.25|3210.1|3209.5|3210.35|3209.75|3208.35|3207.75|1942
1595234400000|2020-07-20 08:40:00|3210.35|3209.75|3214.6|3214|3215.1|3214.5|3210.35|3209.75|4106
1595234700000|2020-07-20 08:45:00|3214.85|3214.25|3216.1|3215.5|3216.35|3215.75|3214.35|3213.75|3082
1595235000000|2020-07-20 08:50:00|3215.85|3215.25|3216.35|3215.75|3217.1|3216.5|3215.1|3214.5|3089
1595235300000|2020-07-20 08:55:00|3216.6|3216|3216.85|3216.25|3217.35|3216.75|3215.85|3215.25|1052
1595235600000|2020-07-20 09:00:00|3217.1|3216.5|3218.6|3218|3221.35|3220.75|3217.1|3216.5|3457
1595235900000|2020-07-20 09:05:00|3218.85|3218.25|3218.85|3218.25|3219.1|3218.5|3217.85|3217.25|1350
1595236200000|2020-07-20 09:10:00|3219.1|3218.5|3221.85|3221.25|3222.1|3221.5|3218.85|3218.25|1744
1595236500000|2020-07-20 09:15:00|3222.1|3221.5|3218.35|3217.75|3222.35|3221.75|3218.1|3217.5|2748
1595236800000|2020-07-20 09:20:00|3218.1|3217.5|3218.6|3218|3219.1|3218.5|3217.85|3217.25|1592
1595237100000|2020-07-20 09:25:00|3218.35|3217.75|3218.1|3217.5|3219.35|3218.75|3217.1|3216.5|1441
1595237400000|2020-07-20 09:30:00|3218.35|3217.75|3216.35|3215.75|3218.6|3218|3215.85|3215.25|1113
1595237700000|2020-07-20 09:35:00|3216.6|3216|3218.1|3217.5|3218.6|3218|3215.85|3215.25|1903
1595238000000|2020-07-20 09:40:00|3218.35|3217.75|3219.85|3219.25|3221.1|3220.5|3217.85|3217.25|2354
1595238300000|2020-07-20 09:45:00|3220.1|3219.5|3218.6|3218|3220.1|3219.5|3217.6|3217|2225
1595238600000|2020-07-20 09:50:00|3218.85|3218.25|3218.6|3218|3219.6|3219|3218.1|3217.5|910
1595238900000|2020-07-20 09:55:00|3218.72|3218.12|3217.6|3217|3219.35|3218.75|3217.35|3216.75|808
1595239200000|2020-07-20 10:00:00|3217.85|3217.25|3217.35|3216.75|3218.6|3218|3217.1|3216.5|1423
1595239500000|2020-07-20 10:05:00|3217.6|3217|3216.85|3216.25|3217.6|3217|3216.35|3215.75|1615
1595239800000|2020-07-20 10:10:00|3216.72|3216.12|3216.85|3216.25|3217.85|3217.25|3216.1|3215.5|1506
1595240100000|2020-07-20 10:15:00|3216.6|3216|3215.35|3214.75|3216.85|3216.25|3214.85|3214.25|1472
1595240400000|2020-07-20 10:20:00|3215.6|3215|3216.6|3216|3216.6|3216|3215.1|3214.5|1407
1595240700000|2020-07-20 10:25:00|3216.85|3216.25|3213.6|3213|3217.1|3216.5|3213.6|3213|2557
1595241000000|2020-07-20 10:30:00|3213.35|3212.75|3214.1|3213.5|3214.35|3213.75|3212.35|3211.75|2909
1595241300000|2020-07-20 10:35:00|3214.35|3213.75|3214.35|3213.75|3214.35|3213.75|3213.1|3212.5|1930
1595241600000|2020-07-20 10:40:00|3214.47|3213.87|3214.6|3214|3214.85|3214.25|3213.6|3213|1257
1595241900000|2020-07-20 10:45:00|3214.72|3214.12|3215.1|3214.5|3216.1|3215.5|3214.35|3213.75|1205
1595242200000|2020-07-20 10:50:00|3214.85|3214.25|3213.85|3213.25|3215.85|3215.25|3213.6|3213|1828
1595242500000|2020-07-20 10:55:00|3214.1|3213.5|3214.6|3214|3216.1|3215.5|3213.35|3212.75|1874
1595242800000|2020-07-20 11:00:00|3214.85|3214.25|3216.6|3216|3216.6|3216|3214.85|3214.25|2322
1595243100000|2020-07-20 11:05:00|3216.47|3215.87|3217.1|3216.5|3217.35|3216.75|3216.1|3215.5|2017
1595243400000|2020-07-20 11:10:00|3216.85|3216.25|3215.35|3214.75|3217.1|3216.5|3214.85|3214.25|1333
1595243700000|2020-07-20 11:15:00|3215.6|3215|3217.1|3216.5|3217.1|3216.5|3215.35|3214.75|718
1595244000000|2020-07-20 11:20:00|3217.35|3216.75|3219.35|3218.75|3219.85|3219.25|3217.35|3216.75|2406
1595244300000|2020-07-20 11:25:00|3219.6|3219|3218.85|3218.25|3220.1|3219.5|3218.85|3218.25|1041
1595244600000|2020-07-20 11:30:00|3218.6|3218|3217.85|3217.25|3218.85|3218.25|3217.6|3217|1077
1595244900000|2020-07-20 11:35:00|3217.72|3217.12|3217.6|3217|3218.6|3218|3217.1|3216.5|778
1595245200000|2020-07-20 11:40:00|3217.85|3217.25|3217.85|3217.25|3218.35|3217.75|3216.85|3216.25|1313
1595245500000|2020-07-20 11:45:00|3218.1|3217.5|3219.6|3219|3219.6|3219|3217.6|3217|1791
1595245800000|2020-07-20 11:50:00|3219.85|3219.25|3220.35|3219.75|3223.1|3222.5|3219.6|3219|5339
1595246100000|2020-07-20 11:55:00|3220.1|3219.5|3220.1|3219.5|3220.85|3220.25|3219.6|3219|2101
1595246400000|2020-07-20 12:00:00|3219.85|3219.25|3219.35|3218.75|3220.6|3220|3219.1|3218.5|3177
1595246700000|2020-07-20 12:05:00|3219.6|3219|3217.47|3216.87|3221.6|3221|3217.35|3216.75|2644
1595247000000|2020-07-20 12:10:00|3217.35|3216.75|3217.85|3217.25|3218.35|3217.75|3217.1|3216.5|2998
1595247300000|2020-07-20 12:15:00|3217.6|3217|3218.35|3217.75|3218.47|3217.87|3216.6|3216|1817
1595247600000|2020-07-20 12:20:00|3218.1|3217.5|3217.6|3217|3218.85|3218.25|3217.35|3216.75|2249
1595247900000|2020-07-20 12:25:00|3217.85|3217.25|3216.6|3216|3218.35|3217.75|3216.35|3215.75|2432
1595248200000|2020-07-20 12:30:00|3216.72|3216.12|3217.6|3217|3218.35|3217.75|3215.6|3215|2703
1595248500000|2020-07-20 12:35:00|3217.85|3217.25|3218.6|3218|3219.1|3218.5|3217.1|3216.5|3376
1595248800000|2020-07-20 12:40:00|3218.85|3218.25|3217.6|3217|3219.1|3218.5|3216.6|3216|3420
1595249100000|2020-07-20 12:45:00|3217.72|3217.12|3219.85|3219.25|3220.6|3220|3217.72|3217.12|5878
1595249400000|2020-07-20 12:50:00|3220.1|3219.5|3223.1|3222.5|3223.6|3223|3219.35|3218.75|4503
1595249700000|2020-07-20 12:55:00|3223.35|3222.75|3223.35|3222.75|3224.85|3224.25|3222.6|3222|4525
1595250000000|2020-07-20 13:00:00|3223.6|3223|3224.6|3224|3225.6|3225|3223.35|3222.75|3715
1595250300000|2020-07-20 13:05:00|3224.35|3223.75|3225.1|3224.5|3225.35|3224.75|3223.6|3223|2102
1595250600000|2020-07-20 13:10:00|3225.35|3224.75|3223.85|3223.25|3225.6|3225|3223.6|3223|2937
1595250900000|2020-07-20 13:15:00|3224.1|3223.5|3223.6|3223|3224.35|3223.75|3223.1|3222.5|2943
1595251200000|2020-07-20 13:20:00|3223.35|3222.75|3223.6|3223|3224.1|3223.5|3223.1|3222.5|2636
1595251500000|2020-07-20 13:25:00|3223.35|3222.75|3222.6|3222|3224.35|3223.75|3222.6|3222|5111
1595251800000|2020-07-20 13:30:00|3222.5|3222.1|3227.5|3227.1|3229.5|3229.1|3222.25|3221.85|45046
1595252100000|2020-07-20 13:35:00|3227.75|3227.35|3223.75|3223.35|3228.5|3228.1|3214.75|3214.35|40417
1595252400000|2020-07-20 13:40:00|3223.5|3223.1|3218.5|3218.1|3224.25|3223.85|3215.5|3215.1|28073
1595252700000|2020-07-20 13:45:00|3218.25|3217.85|3215.5|3215.1|3221.25|3220.85|3215.5|3215.1|26310
1595253000000|2020-07-20 13:50:00|3215.25|3214.85|3219.75|3219.35|3222|3221.6|3214.75|3214.35|24794
1595253300000|2020-07-20 13:55:00|3219.5|3219.1|3219.25|3218.85|3220.5|3220.1|3216.25|3215.85|24971
1595253600000|2020-07-20 14:00:00|3219.5|3219.1|3221.25|3220.85|3221.75|3221.35|3217.25|3216.85|16573
1595253900000|2020-07-20 14:05:00|3221.5|3221.1|3225|3224.6|3226.25|3225.85|3220.75|3220.35|15982
1595254200000|2020-07-20 14:10:00|3225.25|3224.85|3226.5|3226.1|3227|3226.6|3224|3223.6|16445
1595254500000|2020-07-20 14:15:00|3226.25|3225.85|3228.25|3227.85|3228.25|3227.85|3225.75|3225.35|12810
1595254800000|2020-07-20 14:20:00|3228.5|3228.1|3230.75|3230.35|3231.5|3231.1|3227.75|3227.35|18493
1595255100000|2020-07-20 14:25:00|3231|3230.6|3234.8|3234.4|3234.8|3234.4|3230|3229.6|18774
1595255400000|2020-07-20 14:30:00|3235.05|3234.65|3235.05|3234.65|3236.05|3235.65|3234.05|3233.65|16128
1595255700000|2020-07-20 14:35:00|3235.3|3234.9|3236.8|3236.4|3238.55|3238.15|3235.3|3234.9|18709
1595256000000|2020-07-20 14:40:00|3236.55|3236.15|3236.3|3235.9|3238.55|3238.15|3236.3|3235.9|11421
1595256300000|2020-07-20 14:45:00|3236.05|3235.65|3235.8|3235.4|3237.3|3236.9|3234.8|3234.4|13255
1595256600000|2020-07-20 14:50:00|3235.55|3235.15|3233.55|3233.15|3235.8|3235.4|3233.55|3233.15|13017
1595256900000|2020-07-20 14:55:00|3233.8|3233.4|3233.3|3232.9|3235.3|3234.9|3232.8|3232.4|7018
1595257200000|2020-07-20 15:00:00|3233.55|3233.15|3232.8|3232.4|3234.05|3233.65|3231.8|3231.4|8885
1595257500000|2020-07-20 15:05:00|3233.05|3232.65|3232.3|3231.9|3233.3|3232.9|3232.05|3231.65|6397
1595257800000|2020-07-20 15:10:00|3232.55|3232.15|3234.05|3233.65|3234.8|3234.4|3232.55|3232.15|10755
1595258100000|2020-07-20 15:15:00|3233.8|3233.4|3234.8|3234.4|3236.3|3235.9|3233.8|3233.4|9874
1595258400000|2020-07-20 15:20:00|3235.05|3234.65|3233.55|3233.15|3235.55|3235.15|3232.3|3231.9|8791
1595258700000|2020-07-20 15:25:00|3233.3|3232.9|3235.8|3235.4|3236.05|3235.65|3233.3|3232.9|7007
1595259000000|2020-07-20 15:30:00|3236.05|3235.65|3236.3|3235.9|3236.8|3236.4|3235.05|3234.65|9217
1595259300000|2020-07-20 15:35:00|3236.05|3235.65|3238.55|3238.15|3238.55|3238.15|3234.8|3234.4|9922
1595259600000|2020-07-20 15:40:00|3238.3|3237.9|3237.55|3237.15|3238.55|3238.15|3237.05|3236.65|8664
1595259900000|2020-07-20 15:45:00|3237.3|3236.9|3239.05|3238.65|3239.55|3239.15|3237.3|3236.9|7489
1595260200000|2020-07-20 15:50:00|3239.3|3238.9|3238.3|3237.9|3239.8|3239.4|3237.8|3237.4|8175
1595260500000|2020-07-20 15:55:00|3238.05|3237.65|3237.05|3236.65|3238.55|3238.15|3236.8|3236.4|7431
1595260800000|2020-07-20 16:00:00|3236.8|3236.4|3234.55|3234.15|3237.3|3236.9|3233.05|3232.65|15590
1595261100000|2020-07-20 16:05:00|3234.3|3233.9|3235.8|3235.4|3236.3|3235.9|3234.3|3233.9|9391
1595261400000|2020-07-20 16:10:00|3236.05|3235.65|3238.3|3237.9|3238.55|3238.15|3236.05|3235.65|6162
1595261700000|2020-07-20 16:15:00|3238.05|3237.65|3238.8|3238.4|3239.3|3238.9|3238.05|3237.65|4140
1595262000000|2020-07-20 16:20:00|3238.55|3238.15|3238.05|3237.65|3239.05|3238.65|3237.8|3237.4|6258
1595262300000|2020-07-20 16:25:00|3237.8|3237.4|3235.8|3235.4|3237.8|3237.4|3235.3|3234.9|10798
1595262600000|2020-07-20 16:30:00|3236.05|3235.65|3237.8|3237.4|3237.8|3237.4|3235.05|3234.65|6033
1595262900000|2020-07-20 16:35:00|3237.55|3237.15|3238.05|3237.65|3238.3|3237.9|3237.3|3236.9|11696
1595263200000|2020-07-20 16:40:00|3237.86|3237.46|3237.61|3237.21|3238.61|3238.21|3237.11|3236.71|5872
1595263500000|2020-07-20 16:45:00|3237.86|3237.46|3237.86|3237.46|3238.61|3238.21|3237.61|3237.21|6779
1595263800000|2020-07-20 16:50:00|3238.11|3237.71|3237.61|3237.21|3238.11|3237.71|3236.86|3236.46|7660
1595264100000|2020-07-20 16:55:00|3237.36|3236.96|3238.61|3238.21|3238.61|3238.21|3236.61|3236.21|15386
1595264400000|2020-07-20 17:00:00|3238.86|3238.46|3238.36|3237.96|3239.11|3238.71|3237.61|3237.21|9092
1595264700000|2020-07-20 17:05:00|3238.11|3237.71|3237.86|3237.46|3238.61|3238.21|3236.86|3236.46|5646
1595265000000|2020-07-20 17:10:00|3238.11|3237.71|3238.36|3237.96|3238.86|3238.46|3237.86|3237.46|3531
1595265300000|2020-07-20 17:15:00|3238.48|3238.08|3240.61|3240.21|3240.86|3240.46|3238.48|3238.08|12706
1595265600000|2020-07-20 17:20:00|3240.86|3240.46|3240.86|3240.46|3241.36|3240.96|3240.36|3239.96|7107
1595265900000|2020-07-20 17:25:00|3240.73|3240.33|3241.36|3240.96|3241.36|3240.96|3240.36|3239.96|8187
1595266200000|2020-07-20 17:30:00|3241.11|3240.71|3240.36|3239.96|3241.61|3241.21|3240.36|3239.96|6903
1595266500000|2020-07-20 17:35:00|3240.11|3239.71|3240.61|3240.21|3240.61|3240.21|3239.86|3239.46|7246
1595266800000|2020-07-20 17:40:00|3240.86|3240.46|3243.86|3243.46|3245.36|3244.96|3240.61|3240.21|19248
1595267100000|2020-07-20 17:45:00|3243.61|3243.21|3244.11|3243.71|3244.11|3243.71|3243.11|3242.71|7837
1595267400000|2020-07-20 17:50:00|3244.36|3243.96|3245.86|3245.46|3246.11|3245.71|3244.11|3243.71|13989
1595267700000|2020-07-20 17:55:00|3246.11|3245.71|3245.36|3244.96|3246.61|3246.21|3245.11|3244.71|9938
1595268000000|2020-07-20 18:00:00|3245.61|3245.21|3244.61|3244.21|3245.86|3245.46|3243.36|3242.96|15931
1595268300000|2020-07-20 18:05:00|3244.86|3244.46|3244.36|3243.96|3245.36|3244.96|3244.11|3243.71|9464
1595268600000|2020-07-20 18:10:00|3244.11|3243.71|3244.61|3244.21|3244.86|3244.46|3243.61|3243.21|6204
1595268900000|2020-07-20 18:15:00|3244.86|3244.46|3244.36|3243.96|3245.36|3244.96|3243.61|3243.21|5574
1595269200000|2020-07-20 18:20:00|3244.61|3244.21|3244.61|3244.21|3245.61|3245.21|3244.11|3243.71|7015
1595269500000|2020-07-20 18:25:00|3244.86|3244.46|3245.61|3245.21|3245.61|3245.21|3244.36|3243.96|4321
1595269800000|2020-07-20 18:30:00|3245.36|3244.96|3247.11|3246.71|3247.86|3247.46|3245.36|3244.96|11718
1595270100000|2020-07-20 18:35:00|3246.86|3246.46|3246.11|3245.71|3247.11|3246.71|3245.61|3245.21|5975
1595270400000|2020-07-20 18:40:00|3246.36|3245.96|3246.11|3245.71|3246.86|3246.46|3246.11|3245.71|7034
1595270700000|2020-07-20 18:45:00|3246.23|3245.83|3247.11|3246.71|3247.36|3246.96|3245.61|3245.21|10064
1595271000000|2020-07-20 18:50:00|3247.23|3246.83|3246.86|3246.46|3248.11|3247.71|3246.61|3246.21|10213
1595271300000|2020-07-20 18:55:00|3246.61|3246.21|3246.11|3245.71|3247.11|3246.71|3245.86|3245.46|7832
1595271600000|2020-07-20 19:00:00|3246.36|3245.96|3247.11|3246.71|3247.86|3247.46|3246.11|3245.71|7276
1595271900000|2020-07-20 19:05:00|3247.36|3246.96|3246.61|3246.21|3248.11|3247.71|3246.36|3245.96|6294
1595272200000|2020-07-20 19:10:00|3246.86|3246.46|3246.61|3246.21|3247.61|3247.21|3244.86|3244.46|10898
1595272500000|2020-07-20 19:15:00|3246.86|3246.46|3250.86|3250.46|3251.61|3251.21|3246.11|3245.71|20714
1595272800000|2020-07-20 19:20:00|3250.84|3250.44|3251.09|3250.69|3251.84|3251.44|3250.09|3249.69|8568
1595273100000|2020-07-20 19:25:00|3251.34|3250.94|3253.34|3252.94|3254.09|3253.69|3251.09|3250.69|14824
1595273400000|2020-07-20 19:30:00|3253.59|3253.19|3256.59|3256.19|3257.59|3257.19|3253.09|3252.69|24668
1595273700000|2020-07-20 19:35:00|3256.84|3256.44|3257.34|3256.94|3258.34|3257.94|3256.09|3255.69|18447
1595274000000|2020-07-20 19:40:00|3257.59|3257.19|3255.84|3255.44|3257.84|3257.44|3255.09|3254.69|15958
1595274300000|2020-07-20 19:45:00|3255.59|3255.19|3258.09|3257.69|3258.34|3257.94|3255.59|3255.19|14135
1595274600000|2020-07-20 19:50:00|3258.84|3258.44|3256.59|3256.19|3259.09|3258.69|3255.21|3254.81|22653
1595274900000|2020-07-20 19:55:00|3256.34|3255.94|3251.84|3251.44|3257.09|3256.69|3251.34|3250.94|64130
1595275200000|2020-07-20 20:00:00|3251.79|3251.39|3251.89|3251.29|3254.51|3253.91|3250.89|3250.29|25293
1595275500000|2020-07-20 20:05:00|3251.76|3251.16|3252.89|3252.29|3253.64|3253.04|3251.64|3251.04|8074
1595275800000|2020-07-20 20:10:00|3253.14|3252.54|3255.51|3254.01|3255.57|3254.66|3253.14|3252.54|10006
1595276100000|2020-07-20 20:15:00|3255.53|3254.03|3255.17|3253.67|3255.53|3254.03|3255.06|3253.56|13
1595276400000|2020-07-20 20:20:00|3255.21|3253.71|3255.32|3253.82|3255.32|3253.82|3255.17|3253.67|0
1595276700000|2020-07-20 20:25:00|3255.28|3253.78|3255.43|3253.93|3255.46|3253.96|3255.24|3253.74|0
1595277000000|2020-07-20 20:30:00|3255.5|3254|3251.51|3250.91|3255.5|3254.66|3251.01|3250.41|3324
1595277300000|2020-07-20 20:35:00|3251.26|3250.66|3251.76|3251.16|3252.26|3251.66|3251.26|3250.66|769
1595277600000|2020-07-20 20:40:00|3252.01|3251.41|3251.51|3250.91|3252.26|3251.66|3251.01|3250.41|744
1595277900000|2020-07-20 20:45:00|3251.26|3250.66|3252.01|3251.41|3252.01|3251.41|3250.76|3250.16|1185
1595278200000|2020-07-20 20:50:00|3251.76|3251.16|3252.76|3252.16|3253.26|3252.66|3251.76|3251.16|1113
1595278500000|2020-07-20 20:55:00|3252.51|3251.91|3253.07|3251.57|3253.18|3252.41|3251.51|3250.91|1091
1595278800000|2020-07-20 21:00:00|3253.09|3251.59|3253.17|3251.67|3253.42|3251.92|3252.91|3251.41|1
1595279100000|2020-07-20 21:05:00|3253.2|3251.7|3252.76|3251.26|3253.27|3251.77|3252.73|3251.23|0
1595279400000|2020-07-20 21:10:00|3252.87|3251.37|3252.84|3251.34|3253.46|3251.96|3252.58|3251.08|0
1595279700000|2020-07-20 21:15:00|3252.62|3251.12|3252.76|3251.26|3252.84|3251.34|3252.62|3251.12|0
1595280000000|2020-07-20 21:20:00|3252.69|3251.19|3252.62|3251.12|3252.84|3251.34|3252.62|3251.12|0
1595280300000|2020-07-20 21:25:00|3252.58|3251.08|3252.65|3251.15|3252.65|3251.15|3252.14|3250.64|0
1595280600000|2020-07-20 21:30:00|3252.36|3250.86|3252.58|3251.08|3252.69|3251.19|3252.25|3250.75|0
1595280900000|2020-07-20 21:35:00|3252.51|3251.01|3252.55|3251.05|3252.84|3251.34|3252.44|3250.94|0
1595281200000|2020-07-20 21:40:00|3252.58|3251.08|3252.65|3251.15|3252.91|3251.41|3252.58|3251.08|0
1595281500000|2020-07-20 21:45:00|3252.91|3251.41|3252.58|3251.08|3252.91|3251.41|3252.51|3251.01|0
1595281800000|2020-07-20 21:50:00|3252.62|3251.12|3252.87|3251.37|3252.87|3251.37|3252.22|3250.72|0
1595282100000|2020-07-20 21:55:00|3252.95|3251.45|3252.22|3250.72|3253.17|3251.67|3252.07|3250.57|0
1595282400000|2020-07-20 22:00:00|3252.51|3251.91|3252.14|3251.54|3254.89|3254.29|3251.89|3251.29|1885
1595282700000|2020-07-20 22:05:00|3252.39|3251.79|3253.14|3252.54|3253.39|3252.79|3251.89|3251.29|461
1595283000000|2020-07-20 22:10:00|3253.26|3252.66|3252.14|3251.54|3253.39|3252.79|3252.14|3251.54|433
1595283300000|2020-07-20 22:15:00|3252.01|3251.41|3252.64|3252.04|3254.14|3253.54|3251.89|3251.29|712
1595283600000|2020-07-20 22:20:00|3252.39|3251.79|3251.89|3251.29|3252.89|3252.29|3251.64|3251.04|513
1595283900000|2020-07-20 22:25:00|3252.14|3251.54|3251.14|3250.54|3252.14|3251.54|3250.89|3250.29|665
1595284200000|2020-07-20 22:30:00|3251.39|3250.79|3250.89|3250.29|3251.39|3250.79|3250.39|3249.79|522
1595284500000|2020-07-20 22:35:00|3251.14|3250.54|3251.64|3251.04|3251.64|3251.04|3250.39|3249.79|274
1595284800000|2020-07-20 22:40:00|3251.39|3250.79|3250.64|3250.04|3251.64|3251.04|3250.14|3249.54|393
1595285100000|2020-07-20 22:45:00|3250.51|3249.91|3250.89|3250.29|3251.39|3250.79|3250.51|3249.91|310
1595285400000|2020-07-20 22:50:00|3251.14|3250.54|3251.64|3251.04|3252.01|3251.41|3251.14|3250.54|185
1595285700000|2020-07-20 22:55:00|3251.51|3250.91|3251.89|3251.29|3251.89|3251.29|3251.39|3250.79|126
1595286000000|2020-07-20 23:00:00|3251.64|3251.04|3251.64|3251.04|3251.89|3251.29|3251.14|3250.54|249
1595286300000|2020-07-20 23:05:00|3251.89|3251.29|3252.39|3251.79|3252.39|3251.79|3251.64|3251.04|207
1595286600000|2020-07-20 23:10:00|3252.14|3251.54|3252.89|3252.29|3252.89|3252.29|3252.14|3251.54|219
1595286900000|2020-07-20 23:15:00|3252.64|3252.04|3252.39|3251.79|3252.64|3252.04|3252.14|3251.54|333
1595287200000|2020-07-20 23:20:00|3252.64|3252.04|3253.14|3252.54|3253.39|3252.79|3252.64|3252.04|271
1595287500000|2020-07-20 23:25:00|3253.26|3252.66|3253.64|3253.04|3253.64|3253.04|3252.39|3251.79|206
1595287800000|2020-07-20 23:30:00|3253.89|3253.29|3252.64|3252.04|3255.64|3255.04|3252.64|3252.04|1156
1595288100000|2020-07-20 23:35:00|3252.51|3251.91|3251.64|3251.04|3252.51|3251.91|3251.39|3250.79|596
1595288400000|2020-07-20 23:40:00|3251.89|3251.29|3252.14|3251.54|3252.39|3251.79|3251.39|3250.79|919
1595288700000|2020-07-20 23:45:00|3251.89|3251.29|3251.89|3251.29|3252.14|3251.54|3251.39|3250.79|336
1595289000000|2020-07-20 23:50:00|3252.01|3251.41|3252.64|3252.04|3253.14|3252.54|3251.89|3251.29|390
1595289300000|2020-07-20 23:55:00|3252.76|3252.16|3252.39|3251.79|3252.89|3252.29|3251.64|3251.04|315
1595289600000|2020-07-21 00:00:00|3252.26|3251.66|3252.64|3252.04|3253.89|3253.29|3250.64|3250.04|1883
1595289900000|2020-07-21 00:05:00|3252.89|3252.29|3252.39|3251.79|3253.89|3253.29|3252.14|3251.54|964
1595290200000|2020-07-21 00:10:00|3252.64|3252.04|3254.14|3253.54|3255.39|3254.79|3252.64|3252.04|1303
1595290500000|2020-07-21 00:15:00|3254.39|3253.79|3253.64|3253.04|3255.39|3254.79|3253.14|3252.54|1130
1595290800000|2020-07-21 00:20:00|3253.76|3253.16|3253.89|3253.29|3254.14|3253.54|3253.39|3252.79|414
1595291100000|2020-07-21 00:25:00|3254.14|3253.54|3255.89|3255.29|3255.89|3255.29|3253.39|3252.79|734
1595291400000|2020-07-21 00:30:00|3256.39|3255.79|3257.39|3256.79|3257.89|3257.29|3255.89|3255.29|1758
1595291700000|2020-07-21 00:35:00|3257.64|3257.04|3256.89|3256.29|3257.89|3257.29|3256.89|3256.29|1232
1595292000000|2020-07-21 00:40:00|3257.14|3256.54|3257.14|3256.54|3258.39|3257.79|3256.64|3256.04|1064
1595292300000|2020-07-21 00:45:00|3257.39|3256.79|3257.64|3257.04|3258.14|3257.54|3257.14|3256.54|706
1595292600000|2020-07-21 00:50:00|3257.51|3256.91|3257.39|3256.79|3258.14|3257.54|3256.64|3256.04|594
1595292900000|2020-07-21 00:55:00|3257.64|3257.04|3257.39|3256.79|3258.89|3258.29|3257.14|3256.54|748
1595293200000|2020-07-21 01:00:00|3257.14|3256.54|3258.89|3258.29|3260.39|3259.79|3257.14|3256.54|2644
1595293500000|2020-07-21 01:05:00|3259.01|3258.41|3258.64|3258.04|3259.39|3258.79|3257.89|3257.29|967
1595293800000|2020-07-21 01:10:00|3258.39|3257.79|3258.64|3258.04|3258.64|3258.04|3258.14|3257.54|486
1595294100000|2020-07-21 01:15:00|3258.89|3258.29|3260.14|3259.54|3260.39|3259.79|3258.39|3257.79|1987
1595294400000|2020-07-21 01:20:00|3260.01|3259.41|3259.14|3258.54|3260.14|3259.54|3258.64|3258.04|1431
1595294700000|2020-07-21 01:25:00|3258.89|3258.29|3257.89|3257.29|3258.89|3258.29|3257.39|3256.79|1051
1595295000000|2020-07-21 01:30:00|3258.14|3257.54|3259.14|3258.54|3259.39|3258.79|3257.39|3256.79|1239
1595295300000|2020-07-21 01:35:00|3259.39|3258.79|3255.64|3255.04|3259.39|3258.79|3255.64|3255.04|2439
1595295600000|2020-07-21 01:40:00|3255.89|3255.29|3254.14|3253.54|3256.89|3256.29|3254.14|3253.54|2418
1595295900000|2020-07-21 01:45:00|3253.89|3253.29|3254.39|3253.79|3255.76|3255.16|3253.39|3252.79|1490
1595296200000|2020-07-21 01:50:00|3254.64|3254.04|3253.89|3253.29|3255.39|3254.79|3253.39|3252.79|738
1595296500000|2020-07-21 01:55:00|3253.64|3253.04|3254.64|3254.04|3255.14|3254.54|3253.64|3253.04|732
1595296800000|2020-07-21 02:00:00|3254.51|3253.91|3254.89|3254.29|3255.39|3254.79|3253.89|3253.29|621
1595297100000|2020-07-21 02:05:00|3255.01|3254.41|3255.64|3255.04|3256.14|3255.54|3255.01|3254.41|686
1595297400000|2020-07-21 02:10:00|3255.76|3255.16|3255.64|3255.04|3256.14|3255.54|3255.39|3254.79|517
1595297700000|2020-07-21 02:15:00|3255.89|3255.29|3255.39|3254.79|3256.89|3256.29|3254.64|3254.04|1365
1595298000000|2020-07-21 02:20:00|3255.51|3254.91|3255.89|3255.29|3256.14|3255.54|3254.64|3254.04|342
1595298300000|2020-07-21 02:25:00|3256.01|3255.41|3254.89|3254.29|3256.14|3255.54|3254.39|3253.79|932
1595298600000|2020-07-21 02:30:00|3255.01|3254.41|3255.14|3254.54|3256.39|3255.79|3255.01|3254.41|1400
1595298900000|2020-07-21 02:35:00|3255.39|3254.79|3255.76|3255.16|3256.14|3255.54|3254.64|3254.04|1094
1595299200000|2020-07-21 02:40:00|3255.64|3255.04|3255.89|3255.29|3256.64|3256.04|3255.14|3254.54|1035
1595299500000|2020-07-21 02:45:00|3256.01|3255.41|3256.39|3255.79|3256.39|3255.79|3255.64|3255.04|406
1595299800000|2020-07-21 02:50:00|3256.14|3255.54|3256.14|3255.54|3256.89|3256.29|3255.76|3255.16|436
1595300100000|2020-07-21 02:55:00|3256.01|3255.41|3256.39|3255.79|3256.89|3256.29|3255.89|3255.29|460
1595300400000|2020-07-21 03:00:00|3256.26|3255.66|3254.89|3254.29|3256.39|3255.79|3254.14|3253.54|826
1595300700000|2020-07-21 03:05:00|3255.14|3254.54|3255.14|3254.54|3255.14|3254.54|3254.14|3253.54|1534
1595301000000|2020-07-21 03:10:00|3255.39|3254.79|3254.14|3253.54|3255.64|3255.04|3254.14|3253.54|555
1595301300000|2020-07-21 03:15:00|3254.39|3253.79|3255.14|3254.54|3255.64|3255.04|3254.14|3253.54|419
1595301600000|2020-07-21 03:20:00|3255.26|3254.66|3254.89|3254.29|3255.39|3254.79|3254.89|3254.29|326
1595301900000|2020-07-21 03:25:00|3255.14|3254.54|3256.39|3255.79|3256.64|3256.04|3254.64|3254.04|472
1595302200000|2020-07-21 03:30:00|3256.64|3256.04|3256.39|3255.79|3256.89|3256.29|3255.51|3254.91|799
1595302500000|2020-07-21 03:35:00|3256.14|3255.54|3257.39|3256.79|3257.64|3257.04|3255.89|3255.29|492
1595302800000|2020-07-21 03:40:00|3257.64|3257.04|3258.64|3258.04|3258.64|3258.04|3257.39|3256.79|552
1595303100000|2020-07-21 03:45:00|3258.39|3257.79|3258.39|3257.79|3258.89|3258.29|3258.14|3257.54|435
1595303400000|2020-07-21 03:50:00|3258.51|3257.91|3258.89|3258.29|3259.39|3258.79|3258.39|3257.79|1163
1595303700000|2020-07-21 03:55:00|3258.76|3258.16|3258.89|3258.29|3259.14|3258.54|3258.64|3258.04|539
1595304000000|2020-07-21 04:00:00|3259.01|3258.41|3260.14|3259.54|3260.39|3259.79|3258.89|3258.29|794
1595304300000|2020-07-21 04:05:00|3260.26|3259.66|3260.14|3259.54|3260.64|3260.04|3259.89|3259.29|857
1595304600000|2020-07-21 04:10:00|3260.01|3259.41|3259.89|3259.29|3260.64|3260.04|3259.64|3259.04|1408
1595304900000|2020-07-21 04:15:00|3260.14|3259.54|3259.39|3258.79|3260.14|3259.54|3259.39|3258.79|372
1595305200000|2020-07-21 04:20:00|3259.64|3259.04|3259.89|3259.29|3259.89|3259.29|3259.39|3258.79|226
1595305500000|2020-07-21 04:25:00|3259.76|3259.16|3259.89|3259.29|3260.39|3259.79|3259.39|3258.79|359
1595305800000|2020-07-21 04:30:00|3259.64|3259.04|3259.89|3259.29|3261.39|3260.79|3259.64|3259.04|1123
1595306100000|2020-07-21 04:35:00|3260.14|3259.54|3260.14|3259.54|3260.39|3259.79|3259.89|3259.29|317
1595306400000|2020-07-21 04:40:00|3260.26|3259.66|3261.39|3260.79|3262.14|3261.54|3260.26|3259.66|749
1595306700000|2020-07-21 04:45:00|3261.14|3260.54|3262.64|3262.04|3262.89|3262.29|3261.14|3260.54|1115
1595307000000|2020-07-21 04:50:00|3262.89|3262.29|3261.89|3261.29|3262.89|3262.29|3261.89|3261.29|583
1595307300000|2020-07-21 04:55:00|3262.14|3261.54|3262.39|3261.79|3262.64|3262.04|3261.14|3260.54|672
1595307600000|2020-07-21 05:00:00|3262.14|3261.54|3262.64|3262.04|3262.64|3262.04|3261.64|3261.04|638
1595307900000|2020-07-21 05:05:00|3262.39|3261.79|3261.89|3261.29|3262.89|3262.29|3261.89|3261.29|684
1595308200000|2020-07-21 05:10:00|3262.14|3261.54|3262.39|3261.79|3262.39|3261.79|3261.64|3261.04|1096
1595308500000|2020-07-21 05:15:00|3262.26|3261.66|3262.39|3261.79|3262.64|3262.04|3262.14|3261.54|256
1595308800000|2020-07-21 05:20:00|3262.26|3261.66|3261.64|3261.04|3262.64|3262.04|3261.39|3260.79|926
1595309100000|2020-07-21 05:25:00|3261.51|3260.91|3261.39|3260.79|3262.39|3261.79|3261.14|3260.54|556
1595309400000|2020-07-21 05:30:00|3261.64|3261.04|3261.89|3261.29|3262.26|3261.66|3261.39|3260.79|470
1595309700000|2020-07-21 05:35:00|3262.14|3261.54|3265.89|3265.29|3266.64|3266.04|3262.14|3261.54|2738
1595310000000|2020-07-21 05:40:00|3265.76|3265.16|3265.64|3265.04|3266.14|3265.54|3265.39|3264.79|968
1595310300000|2020-07-21 05:45:00|3265.89|3265.29|3272.14|3271.54|3273.64|3273.04|3265.64|3265.04|4642
1595310600000|2020-07-21 05:50:00|3271.89|3271.29|3274.14|3273.54|3274.64|3274.04|3270.89|3270.29|3856
1595310900000|2020-07-21 05:55:00|3273.64|3273.04|3273.39|3272.79|3274.39|3273.79|3272.39|3271.79|2313
1595311200000|2020-07-21 06:00:00|3273.14|3272.54|3275.39|3274.79|3276.14|3275.54|3273.14|3272.54|2917
1595311500000|2020-07-21 06:05:00|3275.14|3274.54|3273.76|3273.16|3275.64|3275.04|3273.64|3273.04|2181
1595311800000|2020-07-21 06:10:00|3273.89|3273.29|3273.14|3272.54|3274.39|3273.79|3272.89|3272.29|1116
1595312100000|2020-07-21 06:15:00|3272.89|3272.29|3271.39|3270.79|3273.14|3272.54|3270.89|3270.29|2175
1595312400000|2020-07-21 06:20:00|3271.26|3270.66|3272.39|3271.79|3272.39|3271.79|3271.14|3270.54|1276
1595312700000|2020-07-21 06:25:00|3272.26|3271.66|3273.39|3272.79|3274.39|3273.79|3272.14|3271.54|1561
1595313000000|2020-07-21 06:30:00|3273.51|3272.91|3272.64|3272.04|3273.51|3272.91|3271.89|3271.29|1334
1595313300000|2020-07-21 06:35:00|3272.39|3271.79|3269.39|3268.79|3272.64|3272.04|3269.39|3268.79|3566
1595313600000|2020-07-21 06:40:00|3269.89|3269.29|3270.39|3269.79|3270.89|3270.29|3269.14|3268.54|1872
1595313900000|2020-07-21 06:45:00|3270.26|3269.66|3269.64|3269.04|3270.26|3269.66|3269.14|3268.54|1324
1595314200000|2020-07-21 06:50:00|3269.89|3269.29|3269.39|3268.79|3270.14|3269.54|3269.14|3268.54|824
1595314500000|2020-07-21 06:55:00|3269.14|3268.54|3269.89|3269.29|3271.14|3270.54|3269.14|3268.54|1474
1595314800000|2020-07-21 07:00:00|3269.64|3269.04|3267.89|3267.29|3271.14|3270.54|3267.14|3266.54|9013
1595315100000|2020-07-21 07:05:00|3267.64|3267.04|3271.39|3270.79|3273.14|3272.54|3267.64|3267.04|6730
1595315400000|2020-07-21 07:10:00|3271.89|3271.29|3270.39|3269.79|3272.64|3272.04|3270.26|3269.66|5012
1595315700000|2020-07-21 07:15:00|3270.64|3270.04|3271.39|3270.79|3272.39|3271.79|3269.39|3268.79|4841
1595316000000|2020-07-21 07:20:00|3271.14|3270.54|3271.39|3270.79|3272.14|3271.54|3270.64|3270.04|3416
1595316300000|2020-07-21 07:25:00|3271.14|3270.54|3272.14|3271.54|3272.89|3272.29|3270.89|3270.29|3305
1595316600000|2020-07-21 07:30:00|3272.39|3271.79|3273.64|3273.04|3273.64|3273.04|3271.64|3271.04|1998
1595316900000|2020-07-21 07:35:00|3273.39|3272.79|3272.39|3271.79|3273.64|3273.04|3271.89|3271.29|3875
1595317200000|2020-07-21 07:40:00|3272.64|3272.04|3271.39|3270.79|3273.01|3272.41|3270.89|3270.29|1655
1595317500000|2020-07-21 07:45:00|3271.64|3271.04|3273.14|3272.54|3273.39|3272.79|3271.64|3271.04|2131
1595317800000|2020-07-21 07:50:00|3273.01|3272.41|3274.14|3273.54|3274.39|3273.79|3272.14|3271.54|1870
1595318100000|2020-07-21 07:55:00|3274.01|3273.41|3273.14|3272.54|3274.39|3273.79|3272.14|3271.54|1267
1595318400000|2020-07-21 08:00:00|3272.89|3272.29|3273.14|3272.54|3273.39|3272.79|3271.64|3271.04|1250
1595318700000|2020-07-21 08:05:00|3272.89|3272.29|3274.14|3273.54|3274.39|3273.79|3272.89|3272.29|1594
1595319000000|2020-07-21 08:10:00|3274.64|3274.04|3274.64|3274.04|3274.89|3274.29|3274.39|3273.79|1664
1595319300000|2020-07-21 08:15:00|3274.76|3274.16|3272.89|3272.29|3274.89|3274.29|3272.39|3271.79|1638
1595319600000|2020-07-21 08:20:00|3273.14|3272.54|3276.14|3275.54|3276.64|3276.04|3273.14|3272.54|2535
1595319900000|2020-07-21 08:25:00|3275.89|3275.29|3275.89|3275.29|3276.64|3276.04|3275.76|3275.16|1855
1595320200000|2020-07-21 08:30:00|3276.14|3275.54|3276.39|3275.79|3276.89|3276.29|3275.64|3275.04|1721
1595320500000|2020-07-21 08:35:00|3276.64|3276.04|3275.89|3275.29|3277.14|3276.54|3275.64|3275.04|2203
1595320800000|2020-07-21 08:40:00|3275.76|3275.16|3276.64|3276.04|3276.89|3276.29|3275.64|3275.04|1408
1595321100000|2020-07-21 08:45:00|3276.39|3275.79|3277.39|3276.79|3277.64|3277.04|3276.14|3275.54|2351
1595321400000|2020-07-21 08:50:00|3277.64|3277.04|3276.89|3276.29|3278.39|3277.79|3276.64|3276.04|2624
1595321700000|2020-07-21 08:55:00|3276.76|3276.16|3276.39|3275.79|3277.39|3276.79|3275.64|3275.04|2148
1595322000000|2020-07-21 09:00:00|3276.64|3276.04|3276.64|3276.04|3277.14|3276.54|3276.14|3275.54|2063
1595322300000|2020-07-21 09:05:00|3276.89|3276.29|3276.89|3276.29|3278.14|3277.54|3276.64|3276.04|1797
1595322600000|2020-07-21 09:10:00|3276.76|3276.16|3275.89|3275.29|3276.89|3276.29|3275.89|3275.29|1221
1595322900000|2020-07-21 09:15:00|3276.14|3275.54|3275.89|3275.29|3276.14|3275.54|3274.89|3274.29|1371
1595323200000|2020-07-21 09:20:00|3276.14|3275.54|3275.64|3275.04|3276.64|3276.04|3275.39|3274.79|586
1595323500000|2020-07-21 09:25:00|3275.39|3274.79|3275.64|3275.04|3275.89|3275.29|3274.64|3274.04|888
1595323800000|2020-07-21 09:30:00|3275.39|3274.79|3276.64|3276.04|3276.64|3276.04|3274.64|3274.04|1714
1595324100000|2020-07-21 09:35:00|3276.14|3275.54|3276.64|3276.04|3276.89|3276.29|3275.89|3275.29|1112
1595324400000|2020-07-21 09:40:00|3276.51|3275.91|3278.14|3277.54|3278.39|3277.79|3276.39|3275.79|1336
1595324700000|2020-07-21 09:45:00|3278.39|3277.79|3277.39|3276.79|3278.39|3277.79|3276.64|3276.04|2237
1595325000000|2020-07-21 09:50:00|3277.14|3276.54|3277.14|3276.54|3277.64|3277.04|3276.89|3276.29|1355
1595325300000|2020-07-21 09:55:00|3277.39|3276.79|3276.39|3275.79|3277.64|3277.04|3276.39|3275.79|1531
1595325600000|2020-07-21 10:00:00|3276.64|3276.04|3277.14|3276.54|3277.89|3277.29|3276.39|3275.79|2399
1595325900000|2020-07-21 10:05:00|3277.01|3276.41|3276.64|3276.04|3277.64|3277.04|3276.39|3275.79|1213
1595326200000|2020-07-21 10:10:00|3276.39|3275.79|3276.64|3276.04|3277.14|3276.54|3275.89|3275.29|1918
1595326500000|2020-07-21 10:15:00|3276.89|3276.29|3276.89|3276.29|3276.89|3276.29|3275.89|3275.29|1061
1595326800000|2020-07-21 10:20:00|3276.64|3276.04|3276.39|3275.79|3277.14|3276.54|3276.14|3275.54|1108
1595327100000|2020-07-21 10:25:00|3276.64|3276.04|3276.64|3276.04|3277.14|3276.54|3276.64|3276.04|1405
1595327400000|2020-07-21 10:30:00|3276.89|3276.29|3277.64|3277.04|3277.89|3277.29|3276.64|3276.04|1842
1595327700000|2020-07-21 10:35:00|3277.14|3276.54|3277.89|3277.29|3277.89|3277.29|3277.14|3276.54|1157
1595328000000|2020-07-21 10:40:00|3278.14|3277.54|3279.14|3278.54|3279.39|3278.79|3278.14|3277.54|3353
1595328300000|2020-07-21 10:45:00|3278.89|3278.29|3279.89|3279.29|3280.39|3279.79|3278.89|3278.29|1805
1595328600000|2020-07-21 10:50:00|3279.76|3279.16|3277.89|3277.29|3279.89|3279.29|3277.64|3277.04|1997
1595328900000|2020-07-21 10:55:00|3277.76|3277.16|3276.64|3276.04|3277.76|3277.16|3275.39|3274.79|1565
1595329200000|2020-07-21 11:00:00|3276.39|3275.79|3275.64|3275.04|3276.39|3275.79|3274.14|3273.54|2402
1595329500000|2020-07-21 11:05:00|3275.39|3274.79|3275.14|3274.54|3275.64|3275.04|3274.64|3274.04|893
1595329800000|2020-07-21 11:10:00|3274.89|3274.29|3277.14|3276.54|3277.39|3276.79|3274.89|3274.29|2134
1595330100000|2020-07-21 11:15:00|3277.01|3276.41|3277.89|3277.29|3277.89|3277.29|3276.64|3276.04|1417
1595330400000|2020-07-21 11:20:00|3277.64|3277.04|3277.89|3277.29|3278.64|3278.04|3277.64|3277.04|2477
1595330700000|2020-07-21 11:25:00|3277.76|3277.16|3278.64|3278.04|3278.64|3278.04|3277.39|3276.79|1767
1595331000000|2020-07-21 11:30:00|3278.89|3278.29|3280.64|3280.04|3281.89|3281.29|3278.89|3278.29|5002
1595331300000|2020-07-21 11:35:00|3280.39|3279.79|3280.39|3279.79|3280.89|3280.29|3279.89|3279.29|1304
1595331600000|2020-07-21 11:40:00|3280.14|3279.54|3280.39|3279.79|3280.89|3280.29|3279.39|3278.79|1611
1595331900000|2020-07-21 11:45:00|3280.64|3280.04|3277.39|3276.79|3281.64|3281.04|3277.39|3276.79|3573
1595332200000|2020-07-21 11:50:00|3277.14|3276.54|3276.89|3276.29|3277.39|3276.79|3276.26|3275.66|2784
1595332500000|2020-07-21 11:55:00|3276.64|3276.04|3278.89|3278.29|3278.89|3278.29|3276.64|3276.04|1976
1595332800000|2020-07-21 12:00:00|3278.64|3278.04|3279.14|3278.54|3279.89|3279.29|3278.39|3277.79|2589
1595333100000|2020-07-21 12:05:00|3278.89|3278.29|3278.64|3278.04|3279.39|3278.79|3278.14|3277.54|1080
1595333400000|2020-07-21 12:10:00|3278.39|3277.79|3278.64|3278.04|3279.39|3278.79|3278.14|3277.54|1012
1595333700000|2020-07-21 12:15:00|3278.51|3277.91|3279.39|3278.79|3279.89|3279.29|3277.89|3277.29|1924
1595334000000|2020-07-21 12:20:00|3279.51|3278.91|3278.89|3278.29|3279.64|3279.04|3278.64|3278.04|1010
1595334300000|2020-07-21 12:25:00|3278.64|3278.04|3277.39|3276.79|3279.64|3279.04|3276.89|3276.29|1895
1595334600000|2020-07-21 12:30:00|3277.64|3277.04|3277.14|3276.54|3277.64|3277.04|3275.14|3274.54|3062
1595334900000|2020-07-21 12:35:00|3277.39|3276.79|3277.64|3277.04|3278.14|3277.54|3277.14|3276.54|1681
1595335200000|2020-07-21 12:40:00|3277.76|3277.16|3278.14|3277.54|3278.14|3277.54|3276.64|3276.04|1561
1595335500000|2020-07-21 12:45:00|3277.64|3277.04|3276.64|3276.04|3278.14|3277.54|3275.89|3275.29|2020
1595335800000|2020-07-21 12:50:00|3276.76|3276.16|3276.14|3275.54|3277.14|3276.54|3275.89|3275.29|1261
1595336100000|2020-07-21 12:55:00|3275.89|3275.29|3275.64|3275.04|3275.89|3275.29|3274.89|3274.29|2241
1595336400000|2020-07-21 13:00:00|3275.39|3274.79|3276.39|3275.79|3276.64|3276.04|3274.39|3273.79|3148
1595336700000|2020-07-21 13:05:00|3276.14|3275.54|3274.39|3273.79|3276.39|3275.79|3274.39|3273.79|2931
1595337000000|2020-07-21 13:10:00|3274.64|3274.04|3273.14|3272.54|3274.64|3274.04|3272.89|3272.29|3484
1595337300000|2020-07-21 13:15:00|3273.39|3272.79|3273.64|3273.04|3273.64|3273.04|3272.14|3271.54|3992
1595337600000|2020-07-21 13:20:00|3273.39|3272.79|3274.14|3273.54|3274.14|3273.54|3272.64|3272.04|2465
1595337900000|2020-07-21 13:25:00|3273.89|3273.29|3272.89|3272.29|3275.64|3275.04|3272.64|3272.04|6678
1595338200000|2020-07-21 13:30:00|3272.79|3272.39|3272.04|3271.64|3273.04|3272.64|3268.29|3267.89|32944
1595338500000|2020-07-21 13:35:00|3271.79|3271.39|3270.16|3269.76|3272.54|3272.14|3268.54|3268.14|28015
1595338800000|2020-07-21 13:40:00|3270.29|3269.89|3270.79|3270.39|3272.54|3272.14|3267.29|3266.89|24529
1595339100000|2020-07-21 13:45:00|3270.54|3270.14|3274.29|3273.89|3274.29|3273.89|3269.79|3269.39|22038
1595339400000|2020-07-21 13:50:00|3274.04|3273.64|3276.79|3276.39|3277.54|3277.14|3272.04|3271.64|19403
1595339700000|2020-07-21 13:55:00|3277.04|3276.64|3275.29|3274.89|3277.54|3277.14|3274.29|3273.89|15759
1595340000000|2020-07-21 14:00:00|3275.54|3275.14|3276.04|3275.64|3276.29|3275.89|3272.29|3271.89|24953
1595340300000|2020-07-21 14:05:00|3275.79|3275.39|3272.29|3271.89|3277.54|3277.14|3272.04|3271.64|22483
1595340600000|2020-07-21 14:10:00|3272.04|3271.64|3271.29|3270.89|3274.04|3273.64|3270.54|3270.14|20567
1595340900000|2020-07-21 14:15:00|3271.54|3271.14|3274.79|3274.39|3275.04|3274.64|3270.29|3269.89|18898
1595341200000|2020-07-21 14:20:00|3274.54|3274.14|3272.54|3272.14|3275.29|3274.89|3272.16|3271.76|11228
1595341500000|2020-07-21 14:25:00|3272.29|3271.89|3266.04|3265.64|3273.04|3272.64|3263.29|3262.89|26717
1595341800000|2020-07-21 14:30:00|3266.29|3265.89|3268.04|3267.64|3269.29|3268.89|3265.16|3264.76|14948
1595342100000|2020-07-21 14:35:00|3267.79|3267.39|3268.79|3268.39|3270.04|3269.64|3264.79|3264.39|17973
1595342400000|2020-07-21 14:40:00|3268.54|3268.14|3263.29|3262.89|3270.29|3269.89|3263.04|3262.64|22531
1595342700000|2020-07-21 14:45:00|3263.54|3263.14|3269.91|3269.51|3270.16|3269.76|3263.04|3262.64|18590
1595343000000|2020-07-21 14:50:00|3269.66|3269.26|3273.66|3273.26|3274.16|3273.76|3269.66|3269.26|15242
1595343300000|2020-07-21 14:55:00|3273.91|3273.51|3272.41|3272.01|3274.91|3274.51|3271.91|3271.51|11838
1595343600000|2020-07-21 15:00:00|3272.66|3272.26|3273.91|3273.51|3274.91|3274.51|3272.16|3271.76|12408
1595343900000|2020-07-21 15:05:00|3274.03|3273.63|3269.66|3269.26|3274.16|3273.76|3269.41|3269.01|11451
1595344200000|2020-07-21 15:10:00|3269.41|3269.01|3270.91|3270.51|3271.16|3270.76|3265.41|3265.01|20176
1595344500000|2020-07-21 15:15:00|3270.78|3270.38|3273.16|3272.76|3274.53|3274.13|3270.16|3269.76|14084
1595344800000|2020-07-21 15:20:00|3273.41|3273.01|3273.66|3273.26|3274.66|3274.26|3271.91|3271.51|12034
1595345100000|2020-07-21 15:25:00|3273.91|3273.51|3272.91|3272.51|3274.91|3274.51|3270.41|3270.01|14171
1595345400000|2020-07-21 15:30:00|3273.16|3272.76|3273.16|3272.76|3275.16|3274.76|3270.41|3270.01|13925
1595345700000|2020-07-21 15:35:00|3273.41|3273.01|3271.41|3271.01|3273.91|3273.51|3270.66|3270.26|9355
1595346000000|2020-07-21 15:40:00|3271.16|3270.76|3272.66|3272.26|3273.16|3272.76|3269.66|3269.26|11038
1595346300000|2020-07-21 15:45:00|3272.91|3272.51|3267.66|3267.26|3273.41|3273.01|3267.16|3266.76|11690
1595346600000|2020-07-21 15:50:00|3267.41|3267.01|3265.66|3265.26|3268.41|3268.01|3265.41|3265.01|12615
1595346900000|2020-07-21 15:55:00|3265.78|3265.38|3268.41|3268.01|3269.41|3269.01|3264.91|3264.51|13531
1595347200000|2020-07-21 16:00:00|3268.66|3268.26|3266.91|3266.51|3269.91|3269.51|3265.41|3265.01|9515
1595347500000|2020-07-21 16:05:00|3267.16|3266.76|3265.41|3265.01|3267.66|3267.26|3264.91|3264.51|7704
1595347800000|2020-07-21 16:10:00|3265.16|3264.76|3266.91|3266.51|3267.41|3267.01|3264.66|3264.26|8233
1595348100000|2020-07-21 16:15:00|3266.66|3266.26|3265.66|3265.26|3267.91|3267.51|3265.16|3264.76|6660
1595348400000|2020-07-21 16:20:00|3265.91|3265.51|3265.16|3264.76|3267.66|3267.26|3264.91|3264.51|8023
1595348700000|2020-07-21 16:25:00|3265.41|3265.01|3268.91|3268.51|3269.16|3268.76|3264.66|3264.26|7932
1595349000000|2020-07-21 16:30:00|3268.66|3268.26|3269.41|3269.01|3269.91|3269.51|3267.91|3267.51|6761
1595349300000|2020-07-21 16:35:00|3269.66|3269.26|3267.16|3266.76|3269.66|3269.26|3266.41|3266.01|5678
1595349600000|2020-07-21 16:40:00|3266.91|3266.51|3270.16|3269.76|3270.66|3270.26|3266.16|3265.76|6880
1595349900000|2020-07-21 16:45:00|3270.41|3270.01|3267.41|3267.01|3271.16|3270.76|3266.66|3266.26|8366
1595350200000|2020-07-21 16:50:00|3267.16|3266.76|3268.41|3268.01|3268.66|3268.26|3266.91|3266.51|9750
1595350500000|2020-07-21 16:55:00|3268.16|3267.76|3271.41|3271.01|3271.41|3271.01|3268.16|3267.76|7714
1595350800000|2020-07-21 17:00:00|3271.16|3270.76|3269.66|3269.26|3271.66|3271.26|3269.66|3269.26|6355
1595351100000|2020-07-21 17:05:00|3269.91|3269.51|3270.91|3270.51|3271.66|3271.26|3269.16|3268.76|4189
1595351400000|2020-07-21 17:10:00|3271.16|3270.76|3267.91|3267.51|3271.16|3270.76|3267.91|3267.51|4936
1595351700000|2020-07-21 17:15:00|3268.16|3267.76|3269.66|3269.26|3270.16|3269.76|3266.16|3265.76|9631
1595352000000|2020-07-21 17:20:00|3269.91|3269.51|3269.16|3268.76|3270.41|3270.01|3268.41|3268.01|8565
1595352300000|2020-07-21 17:25:00|3269.41|3269.01|3271.66|3271.26|3272.16|3271.76|3268.16|3267.76|7366
1595352600000|2020-07-21 17:30:00|3271.41|3271.01|3272.66|3272.26|3273.41|3273.01|3270.91|3270.51|7061
1595352900000|2020-07-21 17:35:00|3272.91|3272.51|3272.91|3272.51|3273.16|3272.76|3272.16|3271.76|3945
1595353200000|2020-07-21 17:40:00|3272.66|3272.26|3272.91|3272.51|3273.41|3273.01|3272.16|3271.76|4425
1595353500000|2020-07-21 17:45:00|3273.16|3272.76|3273.91|3273.51|3274.16|3273.76|3272.41|3272.01|7401
1595353800000|2020-07-21 17:50:00|3274.16|3273.76|3274|3273.6|3275|3274.6|3273.16|3272.76|7510
1595354100000|2020-07-21 17:55:00|3274.25|3273.85|3273.5|3273.1|3274.5|3274.1|3272.75|3272.35|5758
1595354400000|2020-07-21 18:00:00|3273.75|3273.35|3274.75|3274.35|3275.5|3275.1|3273|3272.6|8253
1595354700000|2020-07-21 18:05:00|3275|3274.6|3276.5|3276.1|3276.5|3276.1|3274.75|3274.35|7112
1595355000000|2020-07-21 18:10:00|3276.25|3275.85|3275.25|3274.85|3276.5|3276.1|3275|3274.6|6194
1595355300000|2020-07-21 18:15:00|3275.5|3275.1|3271.83|3271.43|3275.5|3275.1|3271.58|3271.18|9061
1595355600000|2020-07-21 18:20:00|3271.58|3271.18|3274.08|3273.68|3274.08|3273.68|3271.58|3271.18|7533
1595355900000|2020-07-21 18:25:00|3273.83|3273.43|3274.08|3273.68|3274.58|3274.18|3273.08|3272.68|5325
1595356200000|2020-07-21 18:30:00|3273.83|3273.43|3272.08|3271.68|3273.83|3273.43|3271.58|3271.18|7037
1595356500000|2020-07-21 18:35:00|3272.33|3271.93|3271.83|3271.43|3273.08|3272.68|3271.58|3271.18|6417
1595356800000|2020-07-21 18:40:00|3271.58|3271.18|3271.83|3271.43|3272.58|3272.18|3270.58|3270.18|6000
1595357100000|2020-07-21 18:45:00|3271.58|3271.18|3272.83|3272.43|3273.08|3272.68|3271.08|3270.68|4709
1595357400000|2020-07-21 18:50:00|3272.7|3272.3|3273.58|3273.18|3273.58|3273.18|3271.83|3271.43|4879
1595357700000|2020-07-21 18:55:00|3273.83|3273.43|3272.33|3271.93|3273.83|3273.43|3271.58|3271.18|4475
1595358000000|2020-07-21 19:00:00|3272.08|3271.68|3271.58|3271.18|3273.08|3272.68|3270.33|3269.93|7448
1595358300000|2020-07-21 19:05:00|3271.33|3270.93|3268.33|3267.93|3271.58|3271.18|3268.33|3267.93|12145
1595358600000|2020-07-21 19:10:00|3268.08|3267.68|3263.08|3262.68|3269.33|3268.93|3260.58|3260.18|27559
1595358900000|2020-07-21 19:15:00|3263.58|3263.18|3260.08|3259.68|3263.83|3263.43|3258.83|3258.43|28789
1595359200000|2020-07-21 19:20:00|3260.07|3259.67|3258.82|3258.42|3262.32|3261.92|3257.82|3257.42|23541
1595359500000|2020-07-21 19:25:00|3259.07|3258.67|3258.44|3258.04|3263.07|3262.67|3256.82|3256.42|25242
1595359800000|2020-07-21 19:30:00|3258.57|3258.17|3256.32|3255.92|3261.32|3260.92|3255.82|3255.42|33540
1595360100000|2020-07-21 19:35:00|3256.82|3256.42|3254.32|3253.92|3257.32|3256.92|3253.57|3253.17|23894
1595360400000|2020-07-21 19:40:00|3254.57|3254.17|3258.32|3257.92|3258.57|3258.17|3253.07|3252.67|21049
1595360700000|2020-07-21 19:45:00|3258.57|3258.17|3259.57|3259.17|3261.82|3261.42|3257.82|3257.42|13783
1595361000000|2020-07-21 19:50:00|3258.57|3258.17|3253.07|3252.67|3258.57|3258.17|3247.82|3247.42|43518
1595361300000|2020-07-21 19:55:00|3253.32|3252.92|3258.32|3257.92|3258.57|3258.17|3249.82|3249.42|68566
1595361600000|2020-07-21 20:00:00|3258.24|3257.84|3260.09|3259.49|3261.84|3261.24|3256.84|3256.24|23756
1595361900000|2020-07-21 20:05:00|3258.84|3258.24|3259.84|3259.24|3260.84|3260.24|3258.84|3258.24|5819
1595362200000|2020-07-21 20:10:00|3259.59|3258.99|3260.44|3258.94|3260.59|3259.99|3258.84|3258.24|8138
1595362500000|2020-07-21 20:15:00|3260.55|3259.05|3260.22|3258.72|3260.68|3259.18|3260.11|3258.61|21
1595362800000|2020-07-21 20:20:00|3260.18|3258.68|3260.25|3258.75|3260.43|3258.93|3260.18|3258.68|0
1595363100000|2020-07-21 20:25:00|3260.29|3258.79|3260.29|3258.79|3260.32|3258.82|3260.18|3258.68|0
1595363400000|2020-07-21 20:30:00|3260.96|3260.36|3257.96|3257.36|3261.21|3260.61|3257.96|3257.36|1961
1595363700000|2020-07-21 20:35:00|3257.71|3257.11|3258.46|3257.86|3259.71|3259.11|3257.71|3257.11|753
1595364000000|2020-07-21 20:40:00|3257.96|3257.36|3260.96|3260.36|3261.21|3260.61|3257.96|3257.36|824
1595364300000|2020-07-21 20:45:00|3260.71|3260.11|3260.46|3259.86|3261.21|3260.61|3260.46|3259.86|520
1595364600000|2020-07-21 20:50:00|3260.21|3259.61|3259.46|3258.86|3260.21|3259.61|3259.21|3258.61|793
1595364900000|2020-07-21 20:55:00|3259.71|3259.11|3258.4|3256.9|3259.71|3259.11|3257.71|3256.86|1114
1595365200000|2020-07-21 21:00:00|3258.43|3256.93|3258.62|3257.12|3258.69|3257.19|3258.43|3256.93|1
1595365500000|2020-07-21 21:05:00|3258.29|3256.79|3257.56|3256.06|3258.43|3256.93|3257.56|3256.06|0
1595365800000|2020-07-21 21:10:00|3257.48|3255.98|3257.59|3256.09|3257.89|3256.39|3257.01|3255.51|0
1595366100000|2020-07-21 21:15:00|3257.56|3256.06|3257.12|3255.62|3257.56|3256.06|3256.76|3255.26|0
1595366400000|2020-07-21 21:20:00|3257.16|3255.66|3257.16|3255.66|3257.19|3255.69|3256.95|3255.45|0
1595366700000|2020-07-21 21:25:00|3257.12|3255.62|3257.78|3256.28|3257.78|3256.28|3257.12|3255.62|0
1595367000000|2020-07-21 21:30:00|3257.82|3256.32|3258|3256.5|3258|3256.5|3257.78|3256.28|0
1595367300000|2020-07-21 21:35:00|3257.97|3256.47|3257.97|3256.47|3257.97|3256.47|3257.97|3256.47|0
1595367600000|2020-07-21 21:40:00|3258|3256.5|3257.64|3256.14|3258|3256.5|3257.49|3255.99|0
1595367900000|2020-07-21 21:45:00|3257.93|3256.43|3258.11|3256.61|3258.11|3256.61|3257.93|3256.43|0
1595368200000|2020-07-21 21:50:00|3258.08|3256.58|3257.6|3256.1|3258.08|3256.58|3257.49|3255.99|0
1595368500000|2020-07-21 21:55:00|3257.64|3256.14|3257.97|3256.47|3258.26|3256.76|3257.49|3255.99|0
1595368800000|2020-07-21 22:00:00|3258.71|3258.11|3259.09|3258.49|3259.21|3258.61|3257.34|3256.74|1433
1595369100000|2020-07-21 22:05:00|3259.34|3258.74|3258.34|3257.74|3259.34|3258.74|3257.71|3257.11|429
1595369400000|2020-07-21 22:10:00|3258.59|3257.99|3258.59|3257.99|3258.84|3258.24|3258.34|3257.74|370
1595369700000|2020-07-21 22:15:00|3258.71|3258.11|3260.09|3259.49|3260.34|3259.74|3258.34|3257.74|329
1595370000000|2020-07-21 22:20:00|3260.34|3259.74|3260.84|3260.24|3261.59|3260.99|3259.84|3259.24|1154
1595370300000|2020-07-21 22:25:00|3260.96|3260.36|3260.59|3259.99|3261.09|3260.49|3259.71|3259.11|363
1595370600000|2020-07-21 22:30:00|3260.34|3259.74|3260.71|3260.11|3261.09|3260.49|3259.96|3259.36|347
1595370900000|2020-07-21 22:35:00|3260.84|3260.24|3262.84|3262.24|3263.59|3262.99|3260.84|3260.24|798
1595371200000|2020-07-21 22:40:00|3263.09|3262.49|3263.34|3262.74|3263.34|3262.74|3262.59|3261.99|416
1595371500000|2020-07-21 22:45:00|3263.09|3262.49|3264.09|3263.49|3264.34|3263.74|3262.96|3262.36|722
1595371800000|2020-07-21 22:50:00|3264.34|3263.74|3264.34|3263.74|3265.09|3264.49|3263.84|3263.24|640
1595372100000|2020-07-21 22:55:00|3264.46|3263.86|3265.84|3265.24|3267.09|3266.49|3264.21|3263.61|1191
1595372400000|2020-07-21 23:00:00|3265.59|3264.99|3264.84|3264.24|3266.34|3265.74|3264.34|3263.74|803
1595372700000|2020-07-21 23:05:00|3265.09|3264.49|3264.84|3264.24|3265.34|3264.74|3264.09|3263.49|551
1595373000000|2020-07-21 23:10:00|3264.96|3264.36|3264.59|3263.99|3265.84|3265.24|3264.46|3263.86|466
1595373300000|2020-07-21 23:15:00|3264.34|3263.74|3263.46|3262.86|3265.21|3264.61|3262.96|3262.36|911
1595373600000|2020-07-21 23:20:00|3263.34|3262.74|3263.59|3262.99|3264.09|3263.49|3263.34|3262.74|428
1595373900000|2020-07-21 23:25:00|3263.84|3263.24|3263.09|3262.49|3263.84|3263.24|3262.09|3261.49|635
1595374200000|2020-07-21 23:30:00|3262.96|3262.36|3263.59|3262.99|3263.84|3263.24|3262.84|3262.24|358
1595374500000|2020-07-21 23:35:00|3263.34|3262.74|3263.09|3262.49|3263.59|3262.99|3263.09|3262.49|141
1595374800000|2020-07-21 23:40:00|3263.34|3262.74|3263.34|3262.74|3263.34|3262.74|3263.09|3262.49|307
1595375100000|2020-07-21 23:45:00|3264.59|3263.99|3264.84|3264.24|3265.09|3264.49|3263.84|3263.24|662
1595375400000|2020-07-21 23:50:00|3265.09|3264.49|3265.84|3265.24|3266.84|3266.24|3265.09|3264.49|1360
1595375700000|2020-07-21 23:55:00|3265.71|3265.11|3265.09|3264.49|3266.09|3265.49|3264.34|3263.74|701
1595376000000|2020-07-22 00:00:00|3265.34|3264.74|3264.71|3264.11|3266.84|3266.24|3263.84|3263.24|2119
1595376300000|2020-07-22 00:05:00|3264.84|3264.24|3265.34|3264.74|3265.96|3265.36|3263.84|3263.24|1049
1595376600000|2020-07-22 00:10:00|3265.46|3264.86|3266.34|3265.74|3266.34|3265.74|3262.59|3261.99|1732
1595376900000|2020-07-22 00:15:00|3266.09|3265.49|3268.71|3268.11|3269.59|3268.99|3266.09|3265.49|2338
1595377200000|2020-07-22 00:20:00|3268.84|3268.24|3267.59|3266.99|3268.84|3268.24|3267.34|3266.74|849
1595377500000|2020-07-22 00:25:00|3267.71|3267.11|3267.34|3266.74|3267.71|3267.11|3266.59|3265.99|586
1595377800000|2020-07-22 00:30:00|3267.09|3266.49|3265.09|3264.49|3267.34|3266.74|3264.09|3263.49|1080
1595378100000|2020-07-22 00:35:00|3265.34|3264.74|3265.84|3265.24|3265.84|3265.24|3264.34|3263.74|643
1595378400000|2020-07-22 00:40:00|3265.71|3265.11|3265.34|3264.74|3267.09|3266.49|3264.84|3264.24|658
1595378700000|2020-07-22 00:45:00|3265.09|3264.49|3266.09|3265.49|3267.09|3266.49|3264.84|3264.24|461
1595379000000|2020-07-22 00:50:00|3266.34|3265.74|3265.59|3264.99|3266.59|3265.99|3265.09|3264.49|521
1595379300000|2020-07-22 00:55:00|3265.34|3264.74|3261.59|3260.99|3265.59|3264.99|3261.59|3260.99|1891
1595379600000|2020-07-22 01:00:00|3261.84|3261.24|3264.59|3263.99|3266.09|3265.49|3260.84|3260.24|2237
1595379900000|2020-07-22 01:05:00|3264.84|3264.24|3266.09|3265.49|3266.09|3265.49|3264.46|3263.86|473
1595380200000|2020-07-22 01:10:00|3265.96|3265.36|3266.84|3266.24|3266.84|3266.24|3264.84|3264.24|889
1595380500000|2020-07-22 01:15:00|3266.96|3266.36|3266.09|3265.49|3267.09|3266.49|3265.09|3264.49|613
1595380800000|2020-07-22 01:20:00|3266.21|3265.61|3267.09|3266.49|3268.09|3267.49|3265.59|3264.99|1232
1595381100000|2020-07-22 01:25:00|3267.34|3266.74|3267.34|3266.74|3267.34|3266.74|3266.59|3265.99|475
1595381400000|2020-07-22 01:30:00|3267.09|3266.49|3267.59|3266.99|3267.84|3267.24|3266.09|3265.49|808
1595381700000|2020-07-22 01:35:00|3267.84|3267.24|3266.84|3266.24|3267.84|3267.24|3266.34|3265.74|777
1595382000000|2020-07-22 01:40:00|3266.71|3266.11|3265.71|3265.11|3266.96|3266.36|3265.59|3264.99|835
1595382300000|2020-07-22 01:45:00|3265.59|3264.99|3267.09|3266.49|3267.09|3266.49|3265.09|3264.49|532
1595382600000|2020-07-22 01:50:00|3266.84|3266.24|3266.34|3265.74|3266.84|3266.24|3265.84|3265.24|439
1595382900000|2020-07-22 01:55:00|3266.59|3265.99|3267.59|3266.99|3267.59|3266.99|3266.09|3265.49|641
1595383200000|2020-07-22 02:00:00|3267.84|3267.24|3267.84|3267.24|3268.46|3267.86|3266.59|3265.99|944
1595383500000|2020-07-22 02:05:00|3267.96|3267.36|3268.09|3267.49|3268.59|3267.99|3267.84|3267.24|522
1595383800000|2020-07-22 02:10:00|3267.96|3267.36|3270.09|3269.49|3270.09|3269.49|3267.84|3267.24|1110
1595384100000|2020-07-22 02:15:00|3270.34|3269.74|3272.59|3271.99|3272.84|3272.24|3270.34|3269.74|2077
1595384400000|2020-07-22 02:20:00|3272.34|3271.74|3273.34|3272.74|3274.09|3273.49|3272.34|3271.74|1536
1595384700000|2020-07-22 02:25:00|3273.59|3272.99|3273.34|3272.74|3274.09|3273.49|3273.09|3272.49|945
1595385000000|2020-07-22 02:30:00|3273.09|3272.49|3272.34|3271.74|3273.09|3272.49|3272.09|3271.49|680
1595385300000|2020-07-22 02:35:00|3272.59|3271.99|3272.84|3272.24|3273.09|3272.49|3272.34|3271.74|564
1595385600000|2020-07-22 02:40:00|3272.96|3272.36|3272.84|3272.24|3273.34|3272.74|3272.59|3271.99|514
1595385900000|2020-07-22 02:45:00|3273.09|3272.49|3272.34|3271.74|3273.09|3272.49|3272.34|3271.74|584
1595386200000|2020-07-22 02:50:00|3272.59|3271.99|3272.59|3271.99|3272.84|3272.24|3272.09|3271.49|454
1595386500000|2020-07-22 02:55:00|3272.84|3272.24|3272.34|3271.74|3273.34|3272.74|3272.09|3271.49|742
1595386800000|2020-07-22 03:00:00|3272.59|3271.99|3271.84|3271.24|3272.59|3271.99|3271.34|3270.74|689
1595387100000|2020-07-22 03:05:00|3271.59|3270.99|3271.84|3271.24|3272.59|3271.99|3271.59|3270.99|536
1595387400000|2020-07-22 03:10:00|3271.71|3271.11|3272.59|3271.99|3273.09|3272.49|3271.59|3270.99|439
1595387700000|2020-07-22 03:15:00|3272.84|3272.24|3272.84|3272.24|3273.59|3272.99|3272.59|3271.99|481
1595388000000|2020-07-22 03:20:00|3272.71|3272.11|3272.09|3271.49|3273.46|3272.86|3272.09|3271.49|1178
1595388300000|2020-07-22 03:25:00|3272.34|3271.74|3271.59|3270.99|3272.84|3272.24|3271.59|3270.99|619
1595388600000|2020-07-22 03:30:00|3271.84|3271.24|3271.84|3271.24|3271.84|3271.24|3271.09|3270.49|424
1595388900000|2020-07-22 03:35:00|3271.71|3271.11|3271.46|3270.86|3271.84|3271.24|3271.09|3270.49|311
1595389200000|2020-07-22 03:40:00|3271.34|3270.74|3271.59|3270.99|3271.84|3271.24|3271.34|3270.74|177
1595389500000|2020-07-22 03:45:00|3271.84|3271.24|3271.34|3270.74|3271.84|3271.24|3271.34|3270.74|172
1595389800000|2020-07-22 03:50:00|3271.09|3270.49|3270.59|3269.99|3271.34|3270.74|3270.59|3269.99|330
1595390100000|2020-07-22 03:55:00|3270.71|3270.11|3271.09|3270.49|3271.34|3270.74|3270.71|3270.11|199
1595390400000|2020-07-22 04:00:00|3271.34|3270.74|3271.34|3270.74|3271.34|3270.74|3270.84|3270.24|187
1595390700000|2020-07-22 04:05:00|3271.09|3270.49|3271.34|3270.74|3271.34|3270.74|3270.84|3270.24|136
1595391000000|2020-07-22 04:10:00|3271.21|3270.61|3269.34|3268.74|3271.34|3270.74|3269.34|3268.74|889
1595391300000|2020-07-22 04:15:00|3269.46|3268.86|3267.59|3266.99|3269.59|3268.99|3266.84|3266.24|1405
1595391600000|2020-07-22 04:20:00|3267.46|3266.86|3267.34|3266.74|3267.84|3267.24|3266.84|3266.24|514
1595391900000|2020-07-22 04:25:00|3267.59|3266.99|3267.34|3266.74|3267.84|3267.24|3267.09|3266.49|307
1595392200000|2020-07-22 04:30:00|3267.09|3266.49|3263.34|3262.74|3267.34|3266.74|3263.34|3262.74|1356
1595392500000|2020-07-22 04:35:00|3263.09|3262.49|3264.09|3263.49|3264.09|3263.49|3263.09|3262.49|564
1595392800000|2020-07-22 04:40:00|3264.34|3263.74|3261.84|3261.24|3264.34|3263.74|3261.34|3260.74|1157
1595393100000|2020-07-22 04:45:00|3261.09|3260.49|3261.09|3260.49|3262.84|3262.24|3260.59|3259.99|1005
1595393400000|2020-07-22 04:50:00|3260.84|3260.24|3259.34|3258.74|3261.84|3261.24|3259.09|3258.49|1217
1595393700000|2020-07-22 04:55:00|3259.59|3258.99|3260.84|3260.24|3261.09|3260.49|3259.34|3258.74|676
1595394000000|2020-07-22 05:00:00|3260.59|3259.99|3259.09|3258.49|3260.84|3260.24|3258.34|3257.74|1157
1595394300000|2020-07-22 05:05:00|3259.34|3258.74|3258.84|3258.24|3259.34|3258.74|3257.34|3256.74|1237
1595394600000|2020-07-22 05:10:00|3259.09|3258.49|3259.84|3259.24|3259.84|3259.24|3257.09|3256.49|934
1595394900000|2020-07-22 05:15:00|3259.96|3259.36|3260.09|3259.49|3260.59|3259.99|3259.09|3258.49|764
1595395200000|2020-07-22 05:20:00|3260.21|3259.61|3260.59|3259.99|3261.34|3260.74|3259.84|3259.24|739
1595395500000|2020-07-22 05:25:00|3260.71|3260.11|3260.59|3259.99|3261.59|3260.99|3260.09|3259.49|724
1595395800000|2020-07-22 05:30:00|3260.34|3259.74|3258.84|3258.24|3260.84|3260.24|3258.84|3258.24|859
1595396100000|2020-07-22 05:35:00|3259.09|3258.49|3259.09|3258.49|3259.46|3258.86|3258.09|3257.49|1019
1595396400000|2020-07-22 05:40:00|3259.34|3258.74|3259.84|3259.24|3259.84|3259.24|3259.09|3258.49|543
1595396700000|2020-07-22 05:45:00|3259.59|3258.99|3260.34|3259.74|3260.59|3259.99|3259.59|3258.99|705
1595397000000|2020-07-22 05:50:00|3260.59|3259.99|3260.59|3259.99|3260.59|3259.99|3259.84|3259.24|514
1595397300000|2020-07-22 05:55:00|3260.34|3259.74|3260.59|3259.99|3261.09|3260.49|3260.09|3259.49|943
1595397600000|2020-07-22 06:00:00|3260.84|3260.24|3261.34|3260.74|3262.34|3261.74|3259.84|3259.24|2065
1595397900000|2020-07-22 06:05:00|3261.59|3260.99|3262.09|3261.49|3262.34|3261.74|3261.34|3260.74|976
1595398200000|2020-07-22 06:10:00|3261.84|3261.24|3261.34|3260.74|3262.09|3261.49|3261.34|3260.74|927
1595398500000|2020-07-22 06:15:00|3261.59|3260.99|3261.09|3260.49|3262.09|3261.49|3261.09|3260.49|826
1595398800000|2020-07-22 06:20:00|3261.34|3260.74|3260.34|3259.74|3261.34|3260.74|3260.34|3259.74|1126
1595399100000|2020-07-22 06:25:00|3260.09|3259.49|3259.34|3258.74|3260.09|3259.49|3258.84|3258.24|2768
1595399400000|2020-07-22 06:30:00|3259.59|3258.99|3258.84|3258.24|3259.84|3259.24|3258.59|3257.99|1310
1595399700000|2020-07-22 06:35:00|3258.71|3258.11|3259.84|3259.24|3259.84|3259.24|3258.59|3257.99|1016
1595400000000|2020-07-22 06:40:00|3260.09|3259.49|3260.09|3259.49|3260.84|3260.24|3259.59|3258.99|840
1595400300000|2020-07-22 06:45:00|3260.21|3259.61|3260.59|3259.99|3261.34|3260.74|3259.59|3258.99|686
1595400600000|2020-07-22 06:50:00|3260.84|3260.24|3260.59|3259.99|3260.84|3260.24|3259.59|3258.99|479
1595400900000|2020-07-22 06:55:00|3260.84|3260.24|3261.84|3261.24|3262.09|3261.49|3260.71|3260.11|968
1595401200000|2020-07-22 07:00:00|3262.09|3261.49|3260.84|3260.24|3263.59|3262.99|3260.59|3259.99|3589
1595401500000|2020-07-22 07:05:00|3260.59|3259.99|3263.34|3262.74|3263.59|3262.99|3260.59|3259.99|2834
1595401800000|2020-07-22 07:10:00|3263.59|3262.99|3265.09|3264.49|3265.09|3264.49|3263.34|3262.74|2358
1595402100000|2020-07-22 07:15:00|3265.34|3264.74|3263.09|3262.49|3265.84|3265.24|3262.84|3262.24|1938
1595402400000|2020-07-22 07:20:00|3262.84|3262.24|3263.34|3262.74|3266.34|3265.74|3262.71|3262.11|2587
1595402700000|2020-07-22 07:25:00|3263.21|3262.61|3261.46|3260.86|3264.09|3263.49|3261.34|3260.74|2649
1595403000000|2020-07-22 07:30:00|3261.59|3260.99|3258.59|3257.99|3262.59|3261.99|3258.59|3257.99|4518
1595403300000|2020-07-22 07:35:00|3258.34|3257.74|3253.84|3253.24|3258.59|3257.99|3252.09|3251.49|7982
1595403600000|2020-07-22 07:40:00|3253.59|3252.99|3254.09|3253.49|3255.34|3254.74|3252.59|3251.99|5058
1595403900000|2020-07-22 07:45:00|3253.84|3253.24|3253.59|3252.99|3254.59|3253.99|3252.34|3251.74|5658
1595404200000|2020-07-22 07:50:00|3253.34|3252.74|3253.59|3252.99|3254.34|3253.74|3250.09|3249.49|5482
1595404500000|2020-07-22 07:55:00|3253.34|3252.74|3252.84|3252.24|3254.21|3253.61|3250.84|3250.24|3075
1595404800000|2020-07-22 08:00:00|3252.59|3251.99|3251.34|3250.74|3253.34|3252.74|3250.34|3249.74|4078
1595405100000|2020-07-22 08:05:00|3251.09|3250.49|3250.84|3250.24|3251.34|3250.74|3249.34|3248.74|4372
1595405400000|2020-07-22 08:10:00|3250.09|3249.49|3251.34|3250.74|3252.84|3252.24|3249.09|3248.49|3521
1595405700000|2020-07-22 08:15:00|3251.09|3250.49|3250.34|3249.74|3251.34|3250.74|3249.59|3248.99|1977
1595406000000|2020-07-22 08:20:00|3250.46|3249.86|3251.59|3250.99|3252.34|3251.74|3250.46|3249.86|2804
1595406300000|2020-07-22 08:25:00|3251.46|3250.86|3251.34|3250.74|3252.84|3252.24|3250.34|3249.74|2111
1595406600000|2020-07-22 08:30:00|3251.09|3250.49|3248.59|3247.99|3251.34|3250.74|3248.09|3247.49|3362
1595406900000|2020-07-22 08:35:00|3248.84|3248.24|3245.34|3244.74|3248.84|3248.24|3244.09|3243.49|4493
1595407200000|2020-07-22 08:40:00|3245.09|3244.49|3242.84|3242.24|3246.09|3245.49|3242.84|3242.24|3472
1595407500000|2020-07-22 08:45:00|3242.59|3241.99|3242.84|3242.24|3243.84|3243.24|3240.59|3239.99|4657
1595407800000|2020-07-22 08:50:00|3242.59|3241.99|3243.59|3242.99|3243.59|3242.99|3241.59|3240.99|2449
1595408100000|2020-07-22 08:55:00|3243.34|3242.74|3244.09|3243.49|3245.09|3244.49|3243.09|3242.49|3379
1595408400000|2020-07-22 09:00:00|3244.21|3243.61|3243.59|3242.99|3244.34|3243.74|3241.34|3240.74|2592
1595408700000|2020-07-22 09:05:00|3243.34|3242.74|3238.84|3238.24|3244.34|3243.74|3238.84|3238.24|3430
1595409000000|2020-07-22 09:10:00|3238.59|3237.99|3237.09|3236.49|3239.34|3238.74|3235.84|3235.24|4603
1595409300000|2020-07-22 09:15:00|3236.84|3236.24|3240.09|3239.49|3240.84|3240.24|3236.59|3235.99|3631
1595409600000|2020-07-22 09:20:00|3240.34|3239.74|3241.09|3240.49|3241.59|3240.99|3239.59|3238.99|2709
1595409900000|2020-07-22 09:25:00|3241.21|3240.61|3239.34|3238.74|3241.34|3240.74|3238.84|3238.24|1882
1595410200000|2020-07-22 09:30:00|3239.21|3238.61|3244.59|3243.99|3244.59|3243.99|3239.09|3238.49|4936
1595410500000|2020-07-22 09:35:00|3244.84|3244.24|3245.09|3244.49|3245.34|3244.74|3242.84|3242.24|3387
1595410800000|2020-07-22 09:40:00|3245.21|3244.61|3246.34|3245.74|3246.59|3245.99|3245.09|3244.49|3238
1595411100000|2020-07-22 09:45:00|3246.09|3245.49|3247.09|3246.49|3247.84|3247.24|3245.84|3245.24|2434
1595411400000|2020-07-22 09:50:00|3247.34|3246.74|3247.09|3246.49|3247.59|3246.99|3246.34|3245.74|2060
1595411700000|2020-07-22 09:55:00|3247.34|3246.74|3248.84|3248.24|3250.34|3249.74|3247.09|3246.49|2029
1595412000000|2020-07-22 10:00:00|3249.09|3248.49|3247.84|3247.24|3249.59|3248.99|3247.84|3247.24|1721
1595412300000|2020-07-22 10:05:00|3247.59|3246.99|3247.09|3246.49|3247.84|3247.24|3246.09|3245.49|2110
1595412600000|2020-07-22 10:10:00|3247.34|3246.74|3245.84|3245.24|3247.34|3246.74|3244.84|3244.24|1889
1595412900000|2020-07-22 10:15:00|3246.09|3245.49|3247.34|3246.74|3247.59|3246.99|3244.09|3243.49|2236
1595413200000|2020-07-22 10:20:00|3247.09|3246.49|3248.34|3247.74|3249.59|3248.99|3247.09|3246.49|2288
1595413500000|2020-07-22 10:25:00|3247.96|3247.36|3247.34|3246.74|3248.34|3247.74|3247.09|3246.49|1000
1595413800000|2020-07-22 10:30:00|3247.09|3246.49|3248.84|3248.24|3248.84|3248.24|3246.84|3246.24|829
1595414100000|2020-07-22 10:35:00|3248.59|3247.99|3249.09|3248.49|3249.84|3249.24|3248.34|3247.74|1158
1595414400000|2020-07-22 10:40:00|3249.34|3248.74|3249.34|3248.74|3250.59|3249.99|3249.34|3248.74|1584
1595414700000|2020-07-22 10:45:00|3249.09|3248.49|3250.34|3249.74|3250.59|3249.99|3249.09|3248.49|1338
1595415000000|2020-07-22 10:50:00|3250.09|3249.49|3249.59|3248.99|3250.59|3249.99|3247.09|3246.49|2532
1595415300000|2020-07-22 10:55:00|3249.84|3249.24|3250.09|3249.49|3252.34|3251.74|3249.34|3248.74|2486
1595415600000|2020-07-22 11:00:00|3250.34|3249.74|3253.59|3252.99|3253.84|3253.24|3250.34|3249.74|2730
1595415900000|2020-07-22 11:05:00|3253.34|3252.74|3254.84|3254.24|3254.84|3254.24|3252.34|3251.74|2116
1595416200000|2020-07-22 11:10:00|3254.59|3253.99|3251.84|3251.24|3254.59|3253.99|3251.59|3250.99|1583
1595416500000|2020-07-22 11:15:00|3252.09|3251.49|3254.09|3253.49|3254.34|3253.74|3252.09|3251.49|1478
1595416800000|2020-07-22 11:20:00|3254.34|3253.74|3254.59|3253.99|3254.84|3254.24|3253.59|3252.99|1027
1595417100000|2020-07-22 11:25:00|3255.09|3254.49|3255.59|3254.99|3256.59|3255.99|3254.09|3253.49|2498
1595417400000|2020-07-22 11:30:00|3255.34|3254.74|3253.34|3252.74|3256.34|3255.74|3253.34|3252.74|1290
1595417700000|2020-07-22 11:35:00|3253.71|3253.11|3254.09|3253.49|3254.84|3254.24|3253.34|3252.74|1054
1595418000000|2020-07-22 11:40:00|3254.34|3253.74|3255.34|3254.74|3256.34|3255.74|3253.84|3253.24|1328
1595418300000|2020-07-22 11:45:00|3255.59|3254.99|3256.34|3255.74|3256.84|3256.24|3255.59|3254.99|1659
1595418600000|2020-07-22 11:50:00|3256.59|3255.99|3255.84|3255.24|3256.59|3255.99|3255.59|3254.99|1520
1595418900000|2020-07-22 11:55:00|3255.59|3254.99|3256.09|3255.49|3257.34|3256.74|3255.34|3254.74|1802
1595419200000|2020-07-22 12:00:00|3255.84|3255.24|3254.59|3253.99|3256.84|3256.24|3252.59|3251.99|4674
1595419500000|2020-07-22 12:05:00|3254.84|3254.24|3255.84|3255.24|3256.84|3256.24|3253.34|3252.74|2962
1595419800000|2020-07-22 12:10:00|3255.59|3254.99|3256.34|3255.74|3257.34|3256.74|3255.59|3254.99|1845
1595420100000|2020-07-22 12:15:00|3256.09|3255.49|3255.34|3254.74|3257.09|3256.49|3255.09|3254.49|1308
1595420400000|2020-07-22 12:20:00|3255.59|3254.99|3256.34|3255.74|3256.84|3256.24|3255.09|3254.49|2205
1595420700000|2020-07-22 12:25:00|3256.46|3255.86|3255.34|3254.74|3256.59|3255.99|3254.59|3253.99|1605
1595421000000|2020-07-22 12:30:00|3255.09|3254.49|3254.09|3253.49|3255.84|3255.24|3254.09|3253.49|1754
1595421300000|2020-07-22 12:35:00|3254.34|3253.74|3254.34|3253.74|3255.09|3254.49|3252.34|3251.74|3013
1595421600000|2020-07-22 12:40:00|3254.09|3253.49|3254.34|3253.74|3254.34|3253.74|3252.09|3251.49|2466
1595421900000|2020-07-22 12:45:00|3254.59|3253.99|3255.09|3254.49|3255.09|3254.49|3253.09|3252.49|2598
1595422200000|2020-07-22 12:50:00|3255.34|3254.74|3254.84|3254.24|3256.09|3255.49|3254.59|3253.99|1925
1595422500000|2020-07-22 12:55:00|3255.09|3254.49|3256.21|3255.61|3256.59|3255.99|3255.09|3254.49|1593
1595422800000|2020-07-22 13:00:00|3256.09|3255.49|3255.34|3254.74|3257.09|3256.49|3255.09|3254.49|3173
1595423100000|2020-07-22 13:05:00|3255.09|3254.49|3255.59|3254.99|3256.34|3255.74|3254.84|3254.24|2793
1595423400000|2020-07-22 13:10:00|3255.71|3255.11|3255.09|3254.49|3256.34|3255.74|3255.09|3254.49|1626
1595423700000|2020-07-22 13:15:00|3255.34|3254.74|3254.09|3253.49|3256.34|3255.74|3253.84|3253.24|3828
1595424000000|2020-07-22 13:20:00|3253.84|3253.24|3253.09|3252.49|3254.09|3253.49|3251.71|3251.11|4623
1595424300000|2020-07-22 13:25:00|3253.34|3252.74|3254.34|3253.74|3254.84|3254.24|3253.09|3252.49|4089
1595424600000|2020-07-22 13:30:00|3254.24|3253.84|3258.74|3258.34|3259.24|3258.84|3253.49|3253.09|31578
1595424900000|2020-07-22 13:35:00|3258.99|3258.59|3261.24|3260.84|3261.24|3260.84|3257.24|3256.84|28058
1595425200000|2020-07-22 13:40:00|3261.49|3261.09|3262.24|3261.84|3263.24|3262.84|3260.74|3260.34|20107
1595425500000|2020-07-22 13:45:00|3262.49|3262.09|3262.49|3262.09|3264.24|3263.84|3261.74|3261.34|16980
1595425800000|2020-07-22 13:50:00|3262.74|3262.34|3268.24|3267.84|3268.74|3268.34|3262.24|3261.84|21288
1595426100000|2020-07-22 13:55:00|3267.99|3267.59|3265.07|3264.67|3269.49|3269.09|3264.99|3264.59|17757
1595426400000|2020-07-22 14:00:00|3265.32|3264.92|3266.32|3265.92|3266.82|3266.42|3264.07|3263.67|16145
1595426700000|2020-07-22 14:05:00|3266.07|3265.67|3266.07|3265.67|3267.07|3266.67|3263.32|3262.92|17752
1595427000000|2020-07-22 14:10:00|3265.82|3265.42|3264.07|3263.67|3268.57|3268.17|3263.57|3263.17|16563
1595427300000|2020-07-22 14:15:00|3263.82|3263.42|3265.57|3265.17|3266.32|3265.92|3263.82|3263.42|9620
1595427600000|2020-07-22 14:20:00|3265.32|3264.92|3264.82|3264.42|3266.07|3265.67|3263.57|3263.17|12720
1595427900000|2020-07-22 14:25:00|3264.57|3264.17|3261.32|3260.92|3265.32|3264.92|3261.07|3260.67|15155
1595428200000|2020-07-22 14:30:00|3261.07|3260.67|3263.32|3262.92|3265.07|3264.67|3260.32|3259.92|17357
1595428500000|2020-07-22 14:35:00|3263.07|3262.67|3265.32|3264.92|3266.07|3265.67|3262.32|3261.92|10619
1595428800000|2020-07-22 14:40:00|3265.07|3264.67|3264.57|3264.17|3265.32|3264.92|3262.57|3262.17|12033
1595429100000|2020-07-22 14:45:00|3264.32|3263.92|3259.07|3258.67|3265.32|3264.92|3257.32|3256.92|17532
1595429400000|2020-07-22 14:50:00|3258.82|3258.42|3256.57|3256.17|3258.82|3258.42|3255.07|3254.67|19953
1595429700000|2020-07-22 14:55:00|3256.82|3256.42|3260.32|3259.92|3260.57|3260.17|3256.32|3255.92|13910
1595430000000|2020-07-22 15:00:00|3260.07|3259.67|3262.57|3262.17|3262.82|3262.42|3259.57|3259.17|13328
1595430300000|2020-07-22 15:05:00|3262.82|3262.42|3257.82|3257.42|3262.82|3262.42|3257.32|3256.92|14887
1595430600000|2020-07-22 15:10:00|3257.57|3257.17|3254.32|3253.92|3259.07|3258.67|3253.82|3253.42|18043
1595430900000|2020-07-22 15:15:00|3254.07|3253.67|3257.57|3257.17|3258.32|3257.92|3253.57|3253.17|13991
1595431200000|2020-07-22 15:20:00|3257.82|3257.42|3259.57|3259.17|3259.82|3259.42|3256.57|3256.17|8610
1595431500000|2020-07-22 15:25:00|3259.32|3258.92|3262.32|3261.92|3262.57|3262.17|3259.32|3258.92|9884
1595431800000|2020-07-22 15:30:00|3262.82|3262.42|3262.32|3261.92|3263.32|3262.92|3261.57|3261.17|9019
1595432100000|2020-07-22 15:35:00|3262.07|3261.67|3264.07|3263.67|3264.07|3263.67|3261.57|3261.17|7616
1595432400000|2020-07-22 15:40:00|3263.82|3263.42|3265.57|3265.17|3266.07|3265.67|3263.82|3263.42|11974
1595432700000|2020-07-22 15:45:00|3265.82|3265.42|3264.32|3263.92|3266.32|3265.92|3264.32|3263.92|6289
1595433000000|2020-07-22 15:50:00|3264.57|3264.17|3264.32|3263.92|3265.32|3264.92|3263.32|3262.92|6969
1595433300000|2020-07-22 15:55:00|3264.07|3263.67|3264.57|3264.17|3264.82|3264.42|3263.57|3263.17|4674
1595433600000|2020-07-22 16:00:00|3264.82|3264.42|3263.07|3262.67|3266.07|3265.67|3262.82|3262.42|9115
1595433900000|2020-07-22 16:05:00|3263.32|3262.92|3263.57|3263.17|3264.07|3263.67|3262.82|3262.42|5278
1595434200000|2020-07-22 16:10:00|3263.69|3263.29|3269.32|3268.92|3269.32|3268.92|3263.69|3263.29|9874
1595434500000|2020-07-22 16:15:00|3269.57|3269.17|3269.32|3268.92|3271.57|3271.17|3269.07|3268.67|13952
1595434800000|2020-07-22 16:20:00|3269.57|3269.17|3267.82|3267.42|3269.82|3269.42|3267.32|3266.92|6896
1595435100000|2020-07-22 16:25:00|3267.57|3267.17|3268.32|3267.92|3269.32|3268.92|3267.32|3266.92|4630
1595435400000|2020-07-22 16:30:00|3268.82|3268.42|3268.07|3267.67|3269.32|3268.92|3267.57|3267.17|5559
1595435700000|2020-07-22 16:35:00|3268.32|3267.92|3267.07|3266.67|3268.57|3268.17|3267.07|3266.67|5301
1595436000000|2020-07-22 16:40:00|3266.89|3266.49|3266.14|3265.74|3266.89|3266.49|3265.14|3264.74|6798
1595436300000|2020-07-22 16:45:00|3265.89|3265.49|3267.39|3266.99|3267.64|3267.24|3265.14|3264.74|4378
1595436600000|2020-07-22 16:50:00|3267.64|3267.24|3265.14|3264.74|3267.89|3267.49|3264.89|3264.49|4614
1595436900000|2020-07-22 16:55:00|3265.39|3264.99|3266.89|3266.49|3266.89|3266.49|3265.39|3264.99|3493
1595437200000|2020-07-22 17:00:00|3266.64|3266.24|3265.89|3265.49|3267.14|3266.74|3264.89|3264.49|4998
1595437500000|2020-07-22 17:05:00|3266.14|3265.74|3265.39|3264.99|3266.39|3265.99|3265.39|3264.99|5287
1595437800000|2020-07-22 17:10:00|3265.51|3265.11|3266.89|3266.49|3268.14|3267.74|3265.14|3264.74|6133
1595438100000|2020-07-22 17:15:00|3267.14|3266.74|3267.64|3267.24|3267.89|3267.49|3265.89|3265.49|4269
1595438400000|2020-07-22 17:20:00|3267.89|3267.49|3267.64|3267.24|3268.39|3267.99|3267.39|3266.99|4119
1595438700000|2020-07-22 17:25:00|3267.39|3266.99|3265.89|3265.49|3267.39|3266.99|3265.39|3264.99|4948
1595439000000|2020-07-22 17:30:00|3266.14|3265.74|3263.39|3262.99|3266.39|3265.99|3263.39|3262.99|5434
1595439300000|2020-07-22 17:35:00|3263.64|3263.24|3263.64|3263.24|3264.14|3263.74|3262.89|3262.49|4916
1595439600000|2020-07-22 17:40:00|3263.89|3263.49|3264.39|3263.99|3264.39|3263.99|3263.14|3262.74|6875
1595439900000|2020-07-22 17:45:00|3263.89|3263.49|3260.14|3259.74|3264.14|3263.74|3259.39|3258.99|21967
1595440200000|2020-07-22 17:50:00|3260.39|3259.99|3258.14|3257.74|3260.64|3260.24|3258.14|3257.74|16603
1595440500000|2020-07-22 17:55:00|3257.89|3257.49|3255.89|3255.49|3258.64|3258.24|3255.64|3255.24|14980
1595440800000|2020-07-22 18:00:00|3255.64|3255.24|3261.14|3260.74|3261.64|3261.24|3255.64|3255.24|18313
1595441100000|2020-07-22 18:05:00|3261.39|3260.99|3261.14|3260.74|3261.64|3261.24|3260.14|3259.74|12227
1595441400000|2020-07-22 18:10:00|3261.39|3260.99|3261.14|3260.74|3261.89|3261.49|3259.14|3258.74|17604
1595441700000|2020-07-22 18:15:00|3261.39|3260.99|3262.89|3262.49|3263.14|3262.74|3259.39|3258.99|15697
1595442000000|2020-07-22 18:20:00|3262.64|3262.24|3262.14|3261.74|3263.14|3262.74|3261.14|3260.74|10548
1595442300000|2020-07-22 18:25:00|3262.39|3261.99|3263.26|3262.86|3263.39|3262.99|3261.14|3260.74|7569
1595442600000|2020-07-22 18:30:00|3263.39|3262.99|3263.39|3262.99|3264.14|3263.74|3260.39|3259.99|11070
1595442900000|2020-07-22 18:35:00|3263.14|3262.74|3265.89|3265.49|3266.14|3265.74|3262.64|3262.24|6813
1595443200000|2020-07-22 18:40:00|3265.64|3265.24|3265.64|3265.24|3266.14|3265.74|3264.89|3264.49|2847
1595443500000|2020-07-22 18:45:00|3265.39|3264.99|3265.64|3265.24|3266.64|3266.24|3265.14|3264.74|5386
1595443800000|2020-07-22 18:50:00|3265.89|3265.49|3267.14|3266.74|3267.39|3266.99|3265.39|3264.99|3271
1595444100000|2020-07-22 18:55:00|3266.89|3266.49|3265.64|3265.24|3267.14|3266.74|3264.89|3264.49|6136
1595444400000|2020-07-22 19:00:00|3265.89|3265.49|3265.39|3264.99|3267.39|3266.99|3264.89|3264.49|9867
1595444700000|2020-07-22 19:05:00|3265.14|3264.74|3267.14|3266.74|3267.64|3267.24|3264.89|3264.49|10016
1595445000000|2020-07-22 19:10:00|3267.39|3266.99|3271.64|3271.24|3272.39|3271.99|3266.14|3265.74|29664
1595445300000|2020-07-22 19:15:00|3271.39|3270.99|3270.39|3269.99|3272.64|3272.24|3270.14|3269.74|15344
1595445600000|2020-07-22 19:20:00|3270.31|3269.91|3270.31|3269.91|3272.31|3271.91|3269.56|3269.16|21020
1595445900000|2020-07-22 19:25:00|3270.56|3270.16|3268.31|3267.91|3271.31|3270.91|3267.31|3266.91|15150
1595446200000|2020-07-22 19:30:00|3268.06|3267.66|3267.56|3267.16|3270.06|3269.66|3267.31|3266.91|16026
1595446500000|2020-07-22 19:35:00|3267.81|3267.41|3270.81|3270.41|3271.06|3270.66|3267.56|3267.16|9080
1595446800000|2020-07-22 19:40:00|3270.56|3270.16|3274.31|3273.91|3274.56|3274.16|3270.56|3270.16|15453
1595447100000|2020-07-22 19:45:00|3274.06|3273.66|3277.56|3277.16|3277.81|3277.41|3273.81|3273.41|16782
1595447400000|2020-07-22 19:50:00|3278.31|3277.91|3275.81|3275.41|3279.81|3279.41|3275.06|3274.66|21705
1595447700000|2020-07-22 19:55:00|3276.06|3275.66|3276.31|3275.91|3277.81|3277.41|3275.31|3274.91|44883
1595448000000|2020-07-22 20:00:00|3276.07|3275.67|3273.42|3272.82|3279.42|3278.82|3271.92|3271.32|28260
1595448300000|2020-07-22 20:05:00|3273.17|3272.57|3275.29|3274.69|3276.92|3276.32|3272.17|3271.57|7080
1595448600000|2020-07-22 20:10:00|3275.17|3274.57|3274.84|3273.34|3276.17|3275.57|3272.67|3272.07|9158
1595448900000|2020-07-22 20:15:00|3274.8|3273.3|3275.86|3274.36|3276.15|3274.65|3274.62|3273.12|19
1595449200000|2020-07-22 20:20:00|3275.82|3274.32|3275.35|3273.85|3276.15|3274.65|3275.09|3273.59|0
1595449500000|2020-07-22 20:25:00|3275.42|3273.92|3274.76|3273.26|3275.56|3274.06|3274.76|3273.26|0
1595449800000|2020-07-22 20:30:00|3275.13|3273.63|3277.04|3276.44|3277.79|3277.19|3274.29|3273.63|3236
1595450100000|2020-07-22 20:35:00|3276.79|3276.19|3275.79|3275.19|3277.29|3276.69|3275.29|3274.69|929
1595450400000|2020-07-22 20:40:00|3275.29|3274.69|3275.29|3274.69|3276.29|3275.69|3275.04|3274.44|775
1595450700000|2020-07-22 20:45:00|3275.04|3274.44|3274.79|3274.19|3275.54|3274.94|3274.54|3273.94|712
1595451000000|2020-07-22 20:50:00|3274.54|3273.94|3275.04|3274.44|3275.29|3274.69|3274.29|3273.69|650
1595451300000|2020-07-22 20:55:00|3274.79|3274.19|3275.45|3273.95|3275.47|3274.69|3274.29|3273.69|1305
1595451600000|2020-07-22 21:00:00|3275.41|3273.91|3275.77|3274.27|3275.92|3274.42|3275.41|3273.91|0
1595451900000|2020-07-22 21:05:00|3276.06|3274.56|3275.77|3274.27|3276.06|3274.56|3275.74|3274.24|0
1595452200000|2020-07-22 21:10:00|3276.17|3274.67|3276.14|3274.64|3276.17|3274.67|3275.77|3274.27|0
1595452500000|2020-07-22 21:15:00|3276.28|3274.78|3275.85|3274.35|3276.28|3274.78|3275.85|3274.35|0
1595452800000|2020-07-22 21:20:00|3275.74|3274.24|3275.81|3274.31|3275.85|3274.35|3275.55|3274.05|0
1595453100000|2020-07-22 21:25:00|3275.7|3274.2|3275.81|3274.31|3275.96|3274.46|3275.7|3274.2|0
1595453400000|2020-07-22 21:30:00|3275.85|3274.35|3275.7|3274.2|3275.96|3274.46|3275.7|3274.2|0
1595453700000|2020-07-22 21:35:00|3275.92|3274.42|3274.97|3273.47|3275.92|3274.42|3274.83|3273.33|0
1595454000000|2020-07-22 21:40:00|3275.01|3273.51|3275.01|3273.51|3275.01|3273.51|3274.97|3273.47|0
1595454300000|2020-07-22 21:45:00|3275.04|3273.54|3275.23|3273.73|3275.52|3274.02|3275.01|3273.51|0
1595454600000|2020-07-22 21:50:00|3275.37|3273.87|3275.23|3273.73|3275.37|3273.87|3275.23|3273.73|0
1595454900000|2020-07-22 21:55:00|3275.26|3273.76|3275.26|3273.76|3275.37|3273.87|3275.23|3273.73|0
1595455200000|2020-07-22 22:00:00|3276.29|3275.69|3272.92|3272.32|3276.79|3276.19|3271.67|3271.07|2630
1595455500000|2020-07-22 22:05:00|3273.17|3272.57|3275.17|3274.57|3275.67|3275.07|3273.04|3272.44|643
1595455800000|2020-07-22 22:10:00|3274.92|3274.32|3276.67|3276.07|3276.79|3276.19|3274.92|3274.32|626
1595456100000|2020-07-22 22:15:00|3276.42|3275.82|3277.92|3277.32|3278.17|3277.57|3276.42|3275.82|707
1595456400000|2020-07-22 22:20:00|3278.17|3277.57|3276.29|3275.69|3278.17|3277.57|3275.67|3275.07|736
1595456700000|2020-07-22 22:25:00|3276.17|3275.57|3275.67|3275.07|3276.42|3275.82|3275.17|3274.57|295
1595457000000|2020-07-22 22:30:00|3275.92|3275.32|3275.17|3274.57|3275.92|3275.32|3274.17|3273.57|534
1595457300000|2020-07-22 22:35:00|3274.92|3274.32|3274.67|3274.07|3275.17|3274.57|3274.42|3273.82|278
1595457600000|2020-07-22 22:40:00|3274.54|3273.94|3274.42|3273.82|3274.67|3274.07|3274.17|3273.57|159
1595457900000|2020-07-22 22:45:00|3274.54|3273.94|3274.92|3274.32|3275.17|3274.57|3274.42|3273.82|156
1595458200000|2020-07-22 22:50:00|3275.17|3274.57|3274.17|3273.57|3275.92|3275.32|3273.42|3272.82|726
1595458500000|2020-07-22 22:55:00|3274.04|3273.44|3274.17|3273.57|3275.17|3274.57|3274.04|3273.44|352
1595458800000|2020-07-22 23:00:00|3274.29|3273.69|3274.92|3274.32|3275.17|3274.57|3274.29|3273.69|200
1595459100000|2020-07-22 23:05:00|3275.17|3274.57|3274.17|3273.57|3275.17|3274.57|3274.17|3273.57|311
1595459400000|2020-07-22 23:10:00|3274.42|3273.82|3272.92|3272.32|3274.92|3274.32|3272.42|3271.82|664
1595459700000|2020-07-22 23:15:00|3272.67|3272.07|3272.17|3271.57|3272.92|3272.32|3271.92|3271.32|441
1595460000000|2020-07-22 23:20:00|3271.92|3271.32|3273.42|3272.82|3273.67|3273.07|3271.92|3271.32|339
1595460300000|2020-07-22 23:25:00|3273.54|3272.94|3273.17|3272.57|3273.67|3273.07|3273.17|3272.57|180
1595460600000|2020-07-22 23:30:00|3273.42|3272.82|3272.92|3272.32|3273.42|3272.82|3272.92|3272.32|278
1595460900000|2020-07-22 23:35:00|3272.79|3272.19|3273.17|3272.57|3273.42|3272.82|3270.42|3269.82|1395
1595461200000|2020-07-22 23:40:00|3273.04|3272.44|3272.17|3271.57|3273.42|3272.82|3272.17|3271.57|467
1595461500000|2020-07-22 23:45:00|3271.92|3271.32|3272.42|3271.82|3273.17|3272.57|3271.42|3270.82|394
1595461800000|2020-07-22 23:50:00|3271.92|3271.32|3270.67|3270.07|3271.92|3271.32|3270.42|3269.82|787
1595462100000|2020-07-22 23:55:00|3271.17|3270.57|3268.92|3268.32|3271.17|3270.57|3268.04|3267.44|1043
1595462400000|2020-07-23 00:00:00|3269.17|3268.57|3271.92|3271.32|3272.17|3271.57|3268.92|3268.32|938
1595462700000|2020-07-23 00:05:00|3272.17|3271.57|3274.17|3273.57|3274.17|3273.57|3271.67|3271.07|764
1595463000000|2020-07-23 00:10:00|3274.04|3273.44|3274.17|3273.57|3274.42|3273.82|3273.42|3272.82|495
1595463300000|2020-07-23 00:15:00|3274.04|3273.44|3270.67|3270.07|3274.04|3273.44|3270.17|3269.57|1212
1595463600000|2020-07-23 00:20:00|3270.42|3269.82|3270.42|3269.82|3271.17|3270.57|3269.42|3268.82|568
1595463900000|2020-07-23 00:25:00|3270.67|3270.07|3267.67|3267.07|3270.67|3270.07|3267.42|3266.82|1357
1595464200000|2020-07-23 00:30:00|3267.42|3266.82|3270.42|3269.82|3270.67|3270.07|3267.42|3266.82|789
1595464500000|2020-07-23 00:35:00|3270.29|3269.69|3270.42|3269.82|3270.42|3269.82|3269.67|3269.07|287
1595464800000|2020-07-23 00:40:00|3270.67|3270.07|3271.92|3271.32|3272.17|3271.57|3270.42|3269.82|541
1595465100000|2020-07-23 00:45:00|3272.04|3271.44|3270.29|3269.69|3272.17|3271.57|3269.67|3269.07|554
1595465400000|2020-07-23 00:50:00|3270.42|3269.82|3269.79|3269.19|3271.17|3270.57|3269.54|3268.94|272
1595465700000|2020-07-23 00:55:00|3269.92|3269.32|3269.42|3268.82|3270.17|3269.57|3268.17|3267.57|664
1595466000000|2020-07-23 01:00:00|3269.67|3269.07|3270.42|3269.82|3270.54|3269.94|3267.17|3266.57|1083
1595466300000|2020-07-23 01:05:00|3270.54|3269.94|3271.92|3271.32|3272.92|3272.32|3270.17|3269.57|860
1595466600000|2020-07-23 01:10:00|3272.04|3271.44|3272.92|3272.32|3273.42|3272.82|3272.04|3271.44|766
1595466900000|2020-07-23 01:15:00|3273.17|3272.57|3274.42|3273.82|3276.17|3275.57|3271.67|3271.07|1688
1595467200000|2020-07-23 01:20:00|3274.17|3273.57|3273.17|3272.57|3274.17|3273.57|3272.17|3271.57|684
1595467500000|2020-07-23 01:25:00|3272.92|3272.32|3273.42|3272.82|3273.92|3273.32|3271.67|3271.07|715
1595467800000|2020-07-23 01:30:00|3273.67|3273.07|3275.92|3275.32|3276.17|3275.57|3273.67|3273.07|1557
1595468100000|2020-07-23 01:35:00|3276.17|3275.57|3276.92|3276.32|3277.17|3276.57|3275.42|3274.82|922
1595468400000|2020-07-23 01:40:00|3277.04|3276.44|3276.92|3276.32|3277.67|3277.07|3276.17|3275.57|1214
1595468700000|2020-07-23 01:45:00|3277.04|3276.44|3275.67|3275.07|3277.67|3277.07|3275.42|3274.82|681
1595469000000|2020-07-23 01:50:00|3275.92|3275.32|3276.67|3276.07|3277.42|3276.82|3275.67|3275.07|552
1595469300000|2020-07-23 01:55:00|3276.79|3276.19|3276.67|3276.07|3277.67|3277.07|3276.17|3275.57|597
1595469600000|2020-07-23 02:00:00|3276.79|3276.19|3275.17|3274.57|3276.92|3276.32|3274.92|3274.32|584
1595469900000|2020-07-23 02:05:00|3275.29|3274.69|3274.42|3273.82|3275.42|3274.82|3274.42|3273.82|509
1595470200000|2020-07-23 02:10:00|3274.67|3274.07|3274.67|3274.07|3275.17|3274.57|3273.92|3273.32|549
1595470500000|2020-07-23 02:15:00|3274.92|3274.32|3275.67|3275.07|3276.92|3276.32|3274.67|3274.07|561
1595470800000|2020-07-23 02:20:00|3275.42|3274.82|3274.42|3273.82|3275.67|3275.07|3273.67|3273.07|548
1595471100000|2020-07-23 02:25:00|3274.17|3273.57|3274.04|3273.44|3274.67|3274.07|3273.67|3273.07|290
1595471400000|2020-07-23 02:30:00|3274.17|3273.57|3273.92|3273.32|3275.67|3275.07|3273.67|3273.07|552
1595471700000|2020-07-23 02:35:00|3274.04|3273.44|3271.92|3271.32|3274.17|3273.57|3271.67|3271.07|914
1595472000000|2020-07-23 02:40:00|3271.79|3271.19|3271.42|3270.82|3271.92|3271.32|3269.92|3269.32|1223
1595472300000|2020-07-23 02:45:00|3271.17|3270.57|3269.92|3269.32|3272.17|3271.57|3269.67|3269.07|519
1595472600000|2020-07-23 02:50:00|3269.79|3269.19|3270.42|3269.82|3270.67|3270.07|3267.67|3267.07|1267
1595472900000|2020-07-23 02:55:00|3270.29|3269.69|3269.92|3269.32|3270.92|3270.32|3269.17|3268.57|723
1595473200000|2020-07-23 03:00:00|3269.67|3269.07|3271.67|3271.07|3271.67|3271.07|3269.67|3269.07|581
1595473500000|2020-07-23 03:05:00|3271.42|3270.82|3272.17|3271.57|3273.42|3272.82|3271.17|3270.57|859
1595473800000|2020-07-23 03:10:00|3272.04|3271.44|3273.04|3272.44|3273.42|3272.82|3272.04|3271.44|551
1595474100000|2020-07-23 03:15:00|3272.92|3272.32|3272.17|3271.57|3273.67|3273.07|3271.67|3271.07|647
1595474400000|2020-07-23 03:20:00|3272.42|3271.82|3273.42|3272.82|3273.92|3273.32|3272.42|3271.82|606
1595474700000|2020-07-23 03:25:00|3273.17|3272.57|3274.17|3273.57|3274.17|3273.57|3272.67|3272.07|306
1595475000000|2020-07-23 03:30:00|3274.04|3273.44|3275.92|3275.32|3276.04|3275.44|3273.67|3273.07|852
1595475300000|2020-07-23 03:35:00|3275.67|3275.07|3275.17|3274.57|3275.79|3275.19|3274.67|3274.07|315
1595475600000|2020-07-23 03:40:00|3274.92|3274.32|3274.92|3274.32|3274.92|3274.32|3274.17|3273.57|222
1595475900000|2020-07-23 03:45:00|3275.17|3274.57|3274.42|3273.82|3275.17|3274.57|3274.17|3273.57|283
1595476200000|2020-07-23 03:50:00|3274.67|3274.07|3274.42|3273.82|3274.92|3274.32|3273.92|3273.32|279
1595476500000|2020-07-23 03:55:00|3274.54|3273.94|3274.42|3273.82|3274.92|3274.32|3274.17|3273.57|132
1595476800000|2020-07-23 04:00:00|3274.67|3274.07|3274.67|3274.07|3275.42|3274.82|3274.17|3273.57|304
1595477100000|2020-07-23 04:05:00|3274.79|3274.19|3274.92|3274.32|3275.17|3274.57|3274.67|3274.07|147
1595477400000|2020-07-23 04:10:00|3274.67|3274.07|3273.92|3273.32|3274.67|3274.07|3273.92|3273.32|212
1595477700000|2020-07-23 04:15:00|3274.17|3273.57|3272.42|3271.82|3274.17|3273.57|3272.42|3271.82|559
1595478000000|2020-07-23 04:20:00|3272.67|3272.07|3273.42|3272.82|3273.67|3273.07|3272.42|3271.82|281
1595478300000|2020-07-23 04:25:00|3273.54|3272.94|3275.42|3274.82|3275.67|3275.07|3273.54|3272.94|401
1595478600000|2020-07-23 04:30:00|3275.67|3275.07|3276.67|3276.07|3276.67|3276.07|3274.92|3274.32|403
1595478900000|2020-07-23 04:35:00|3276.54|3275.94|3275.67|3275.07|3276.67|3276.07|3275.67|3275.07|280
1595479200000|2020-07-23 04:40:00|3275.54|3274.94|3276.42|3275.82|3276.67|3276.07|3275.17|3274.57|261
1595479500000|2020-07-23 04:45:00|3276.17|3275.57|3275.92|3275.32|3276.92|3276.32|3275.67|3275.07|309
1595479800000|2020-07-23 04:50:00|3275.67|3275.07|3275.92|3275.32|3275.92|3275.32|3274.67|3274.07|278
1595480100000|2020-07-23 04:55:00|3276.04|3275.44|3275.42|3274.82|3276.17|3275.57|3275.42|3274.82|135
1595480400000|2020-07-23 05:00:00|3275.67|3275.07|3274.42|3273.82|3276.17|3275.57|3274.42|3273.82|416
1595480700000|2020-07-23 05:05:00|3274.54|3273.94|3274.92|3274.32|3275.17|3274.57|3274.42|3273.82|246
1595481000000|2020-07-23 05:10:00|3275.04|3274.44|3276.17|3275.57|3276.67|3276.07|3275.04|3274.44|448
1595481300000|2020-07-23 05:15:00|3276.42|3275.82|3276.17|3275.57|3276.67|3276.07|3275.42|3274.82|263
1595481600000|2020-07-23 05:20:00|3276.42|3275.82|3276.92|3276.32|3276.92|3276.32|3276.42|3275.82|294
1595481900000|2020-07-23 05:25:00|3277.17|3276.57|3276.67|3276.07|3277.17|3276.57|3276.17|3275.57|297
1595482200000|2020-07-23 05:30:00|3276.42|3275.82|3275.67|3275.07|3276.92|3276.32|3275.67|3275.07|249
1595482500000|2020-07-23 05:35:00|3275.42|3274.82|3274.17|3273.57|3275.92|3275.32|3273.67|3273.07|528
1595482800000|2020-07-23 05:40:00|3273.92|3273.32|3274.92|3274.32|3274.92|3274.32|3273.67|3273.07|244
1595483100000|2020-07-23 05:45:00|3275.17|3274.57|3275.42|3274.82|3276.17|3275.57|3274.92|3274.32|313
1595483400000|2020-07-23 05:50:00|3275.29|3274.69|3275.17|3274.57|3275.67|3275.07|3274.67|3274.07|160
1595483700000|2020-07-23 05:55:00|3275.42|3274.82|3275.42|3274.82|3276.04|3275.44|3274.92|3274.32|163
1595484000000|2020-07-23 06:00:00|3275.67|3275.07|3282.92|3282.32|3282.92|3282.32|3275.42|3274.82|4811
1595484300000|2020-07-23 06:05:00|3282.79|3282.19|3284.17|3283.57|3284.92|3284.32|3282.17|3281.57|2637
1595484600000|2020-07-23 06:10:00|3284.29|3283.69|3282.92|3282.32|3284.29|3283.69|3282.42|3281.82|924
1595484900000|2020-07-23 06:15:00|3283.17|3282.57|3281.92|3281.32|3284.42|3283.82|3281.92|3281.32|867
1595485200000|2020-07-23 06:20:00|3282.04|3281.44|3283.67|3283.07|3284.17|3283.57|3281.92|3281.32|1000
1595485500000|2020-07-23 06:25:00|3283.92|3283.32|3282.67|3282.07|3284.17|3283.57|3282.17|3281.57|790
1595485800000|2020-07-23 06:30:00|3282.92|3282.32|3281.42|3280.82|3282.92|3282.32|3281.42|3280.82|756
1595486100000|2020-07-23 06:35:00|3281.67|3281.07|3282.67|3282.07|3282.79|3282.19|3281.42|3280.82|568
1595486400000|2020-07-23 06:40:00|3282.92|3282.32|3283.92|3283.32|3283.92|3283.32|3282.67|3282.07|596
1595486700000|2020-07-23 06:45:00|3284.17|3283.57|3289.17|3288.57|3292.67|3292.07|3284.17|3283.57|8407
1595487000000|2020-07-23 06:50:00|3289.04|3288.44|3289.17|3288.57|3290.17|3289.57|3288.92|3288.32|1093
1595487300000|2020-07-23 06:55:00|3289.04|3288.44|3288.67|3288.07|3289.42|3288.82|3288.17|3287.57|1213
1595487600000|2020-07-23 07:00:00|3288.92|3288.32|3286.67|3286.07|3290.67|3290.07|3286.17|3285.57|3351
1595487900000|2020-07-23 07:05:00|3286.92|3286.32|3284.92|3284.32|3286.92|3286.32|3282.92|3282.32|2584
1595488200000|2020-07-23 07:10:00|3285.17|3284.57|3284.42|3283.82|3285.17|3284.57|3283.04|3282.44|2030
1595488500000|2020-07-23 07:15:00|3284.17|3283.57|3284.42|3283.82|3285.17|3284.57|3282.42|3281.82|2427
1595488800000|2020-07-23 07:20:00|3284.17|3283.57|3284.67|3284.07|3284.92|3284.32|3282.92|3282.32|1477
1595489100000|2020-07-23 07:25:00|3284.42|3283.82|3283.92|3283.32|3285.17|3284.57|3282.92|3282.32|1780
1595489400000|2020-07-23 07:30:00|3284.17|3283.57|3283.42|3282.82|3284.92|3284.32|3282.42|3281.82|1913
1595489700000|2020-07-23 07:35:00|3283.67|3283.07|3285.17|3284.57|3285.92|3285.32|3283.17|3282.57|2095
1595490000000|2020-07-23 07:40:00|3285.04|3284.44|3284.17|3283.57|3285.92|3285.32|3284.17|3283.57|1748
1595490300000|2020-07-23 07:45:00|3283.92|3283.32|3285.42|3284.82|3285.67|3285.07|3283.17|3282.57|1441
1595490600000|2020-07-23 07:50:00|3285.67|3285.07|3286.17|3285.57|3287.17|3286.57|3285.42|3284.82|1147
1595490900000|2020-07-23 07:55:00|3286.42|3285.82|3289.92|3289.32|3290.42|3289.82|3285.92|3285.32|2672
1595491200000|2020-07-23 08:00:00|3290.17|3289.57|3287.92|3287.32|3291.17|3290.57|3287.67|3287.07|2418
1595491500000|2020-07-23 08:05:00|3288.17|3287.57|3291.54|3290.94|3291.67|3291.07|3287.67|3287.07|1627
1595491800000|2020-07-23 08:10:00|3291.42|3290.82|3290.42|3289.82|3291.67|3291.07|3289.17|3288.57|1503
1595492100000|2020-07-23 08:15:00|3290.67|3290.07|3291.92|3291.32|3292.67|3292.07|3290.67|3290.07|2424
1595492400000|2020-07-23 08:20:00|3292.17|3291.57|3291.92|3291.32|3292.67|3292.07|3291.42|3290.82|1676
1595492700000|2020-07-23 08:25:00|3292.04|3291.44|3291.42|3290.82|3292.42|3291.82|3290.67|3290.07|1447
1595493000000|2020-07-23 08:30:00|3291.54|3290.94|3290.67|3290.07|3292.67|3292.07|3290.42|3289.82|2608
1595493300000|2020-07-23 08:35:00|3290.92|3290.32|3290.92|3290.32|3291.17|3290.57|3290.17|3289.57|1200
1595493600000|2020-07-23 08:40:00|3290.67|3290.07|3289.92|3289.32|3291.17|3290.57|3289.67|3289.07|1360
1595493900000|2020-07-23 08:45:00|3290.04|3289.44|3286.42|3285.82|3290.17|3289.57|3286.42|3285.82|2107
1595494200000|2020-07-23 08:50:00|3286.17|3285.57|3286.92|3286.32|3287.42|3286.82|3285.42|3284.82|2275
1595494500000|2020-07-23 08:55:00|3286.67|3286.07|3283.67|3283.07|3287.29|3286.69|3283.67|3283.07|2913
1595494800000|2020-07-23 09:00:00|3283.92|3283.32|3284.17|3283.57|3284.92|3284.32|3283.17|3282.57|3254
1595495100000|2020-07-23 09:05:00|3284.42|3283.82|3286.17|3285.57|3286.17|3285.57|3284.17|3283.57|1432
1595495400000|2020-07-23 09:10:00|3285.92|3285.32|3285.67|3285.07|3286.92|3286.32|3285.67|3285.07|1265
1595495700000|2020-07-23 09:15:00|3285.92|3285.32|3284.92|3284.32|3286.67|3286.07|3284.42|3283.82|1146
1595496000000|2020-07-23 09:20:00|3285.17|3284.57|3285.92|3285.32|3286.17|3285.57|3284.92|3284.32|986
1595496300000|2020-07-23 09:25:00|3286.17|3285.57|3287.17|3286.57|3287.17|3286.57|3285.92|3285.32|916
1595496600000|2020-07-23 09:30:00|3287.29|3286.69|3287.42|3286.82|3287.67|3287.07|3286.42|3285.82|852
1595496900000|2020-07-23 09:35:00|3287.17|3286.57|3286.42|3285.82|3287.92|3287.32|3286.17|3285.57|865
1595497200000|2020-07-23 09:40:00|3286.67|3286.07|3285.42|3284.82|3287.17|3286.57|3285.42|3284.82|787
1595497500000|2020-07-23 09:45:00|3285.17|3284.57|3285.42|3284.82|3285.67|3285.07|3284.67|3284.07|828
1595497800000|2020-07-23 09:50:00|3285.17|3284.57|3286.17|3285.57|3286.17|3285.57|3284.42|3283.82|1082
1595498100000|2020-07-23 09:55:00|3285.92|3285.32|3286.17|3285.57|3286.17|3285.57|3284.42|3283.82|997
1595498400000|2020-07-23 10:00:00|3286.42|3285.82|3289.42|3288.82|3289.67|3289.07|3286.42|3285.82|2527
1595498700000|2020-07-23 10:05:00|3289.54|3288.94|3290.17|3289.57|3290.17|3289.57|3289.17|3288.57|1720
1595499000000|2020-07-23 10:10:00|3289.92|3289.32|3288.92|3288.32|3290.17|3289.57|3288.42|3287.82|1482
1595499300000|2020-07-23 10:15:00|3289.17|3288.57|3289.42|3288.82|3289.67|3289.07|3288.92|3288.32|1253
1595499600000|2020-07-23 10:20:00|3289.17|3288.57|3286.17|3285.57|3289.67|3289.07|3286.17|3285.57|1508
1595499900000|2020-07-23 10:25:00|3286.42|3285.82|3286.17|3285.57|3286.92|3286.32|3285.42|3284.82|1646
1595500200000|2020-07-23 10:30:00|3286.42|3285.82|3286.42|3285.82|3287.42|3286.82|3286.42|3285.82|930
1595500500000|2020-07-23 10:35:00|3286.54|3285.94|3286.17|3285.57|3286.54|3285.94|3284.67|3284.07|1800
1595500800000|2020-07-23 10:40:00|3285.92|3285.32|3284.92|3284.32|3286.17|3285.57|3284.42|3283.82|1227
1595501100000|2020-07-23 10:45:00|3284.79|3284.19|3284.92|3284.32|3285.42|3284.82|3283.67|3283.07|1019
1595501400000|2020-07-23 10:50:00|3285.17|3284.57|3285.42|3284.82|3285.67|3285.07|3284.67|3284.07|329
1595501700000|2020-07-23 10:55:00|3285.29|3284.69|3284.92|3284.32|3285.67|3285.07|3284.42|3283.82|874
1595502000000|2020-07-23 11:00:00|3285.17|3284.57|3285.67|3285.07|3286.17|3285.57|3284.42|3283.82|895
1595502300000|2020-07-23 11:05:00|3285.42|3284.82|3286.92|3286.32|3286.92|3286.32|3285.42|3284.82|612
1595502600000|2020-07-23 11:10:00|3286.67|3286.07|3286.67|3286.07|3287.17|3286.57|3285.92|3285.32|809
1595502900000|2020-07-23 11:15:00|3286.42|3285.82|3285.17|3284.57|3287.17|3286.57|3284.42|3283.82|949
1595503200000|2020-07-23 11:20:00|3284.92|3284.32|3285.67|3285.07|3286.42|3285.82|3284.67|3284.07|1007
1595503500000|2020-07-23 11:25:00|3285.42|3284.82|3282.92|3282.32|3285.67|3285.07|3282.92|3282.32|1653
1595503800000|2020-07-23 11:30:00|3283.17|3282.57|3285.67|3285.07|3285.79|3285.19|3283.17|3282.57|1087
1595504100000|2020-07-23 11:35:00|3285.42|3284.82|3283.92|3283.32|3285.67|3285.07|3283.42|3282.82|1650
1595504400000|2020-07-23 11:40:00|3284.17|3283.57|3283.67|3283.07|3284.17|3283.57|3283.67|3283.07|1026
1595504700000|2020-07-23 11:45:00|3283.92|3283.32|3283.92|3283.32|3284.92|3284.32|3283.67|3283.07|1126
1595505000000|2020-07-23 11:50:00|3283.67|3283.07|3281.92|3281.32|3283.67|3283.07|3279.79|3279.19|3311
1595505300000|2020-07-23 11:55:00|3282.17|3281.57|3284.17|3283.57|3285.42|3284.82|3282.17|3281.57|2067
1595505600000|2020-07-23 12:00:00|3283.92|3283.32|3283.17|3282.57|3283.92|3283.32|3281.67|3281.07|2512
1595505900000|2020-07-23 12:05:00|3282.92|3282.32|3281.17|3280.57|3283.17|3282.57|3281.04|3280.44|1691
1595506200000|2020-07-23 12:10:00|3280.92|3280.32|3281.42|3280.82|3281.42|3280.82|3279.42|3278.82|2950
1595506500000|2020-07-23 12:15:00|3281.17|3280.57|3281.42|3280.82|3281.92|3281.32|3280.67|3280.07|1455
1595506800000|2020-07-23 12:20:00|3281.17|3280.57|3281.42|3280.82|3282.42|3281.82|3280.42|3279.82|1924
1595507100000|2020-07-23 12:25:00|3281.54|3280.94|3282.42|3281.82|3282.42|3281.82|3280.92|3280.32|1376
1595507400000|2020-07-23 12:30:00|3281.42|3280.82|3276.92|3276.32|3283.67|3283.07|3276.17|3275.57|6996
1595507700000|2020-07-23 12:35:00|3277.17|3276.57|3277.92|3277.32|3278.17|3277.57|3276.42|3275.82|3418
1595508000000|2020-07-23 12:40:00|3278.04|3277.44|3278.67|3278.07|3279.67|3279.07|3277.92|3277.32|3139
1595508300000|2020-07-23 12:45:00|3278.42|3277.82|3275.17|3274.57|3278.42|3277.82|3274.67|3274.07|3997
1595508600000|2020-07-23 12:50:00|3275.67|3275.07|3274.17|3273.57|3275.67|3275.07|3271.67|3271.07|5923
1595508900000|2020-07-23 12:55:00|3273.92|3273.32|3270.67|3270.07|3274.17|3273.57|3270.42|3269.82|3516
1595509200000|2020-07-23 13:00:00|3270.42|3269.82|3273.17|3272.57|3274.17|3273.57|3269.92|3269.32|4151
1595509500000|2020-07-23 13:05:00|3272.92|3272.32|3274.17|3273.57|3274.67|3274.07|3272.92|3272.32|1966
1595509800000|2020-07-23 13:10:00|3274.42|3273.82|3275.67|3275.07|3275.92|3275.32|3274.17|3273.57|2325
1595510100000|2020-07-23 13:15:00|3275.92|3275.32|3274.17|3273.57|3275.92|3275.32|3273.92|3273.32|1834
1595510400000|2020-07-23 13:20:00|3273.92|3273.32|3272.17|3271.57|3274.17|3273.57|3271.67|3271.07|3100
1595510700000|2020-07-23 13:25:00|3272.42|3271.82|3272.42|3271.82|3272.67|3272.07|3270.67|3270.07|4925
1595511000000|2020-07-23 13:30:00|3272.32|3271.92|3271.82|3271.42|3273.82|3273.42|3269.07|3268.67|32952
1595511300000|2020-07-23 13:35:00|3272.07|3271.67|3273.07|3272.67|3274.57|3274.17|3271.07|3270.67|20207
1595511600000|2020-07-23 13:40:00|3272.57|3272.17|3273.82|3273.42|3274.57|3274.17|3270.82|3270.42|20216
1595511900000|2020-07-23 13:45:00|3274.07|3273.67|3278.32|3277.92|3279.07|3278.67|3273.82|3273.42|18861
1595512200000|2020-07-23 13:50:00|3278.57|3278.17|3278.07|3277.67|3279.82|3279.42|3277.07|3276.67|13318
1595512500000|2020-07-23 13:55:00|3277.82|3277.42|3277.57|3277.17|3278.32|3277.92|3274.57|3274.17|12327
1595512800000|2020-07-23 14:00:00|3277.32|3276.92|3275.57|3275.17|3278.57|3278.17|3273.57|3273.17|15130
1595513100000|2020-07-23 14:05:00|3275.82|3275.42|3275.07|3274.67|3277.57|3277.17|3274.57|3274.17|9700
1595513400000|2020-07-23 14:10:00|3274.82|3274.42|3268.57|3268.17|3275.07|3274.67|3266.57|3266.17|26574
1595513700000|2020-07-23 14:15:00|3268.32|3267.92|3263.82|3263.42|3270.32|3269.92|3263.57|3263.17|20858
1595514000000|2020-07-23 14:20:00|3263.57|3263.17|3266.07|3265.67|3266.32|3265.92|3262.82|3262.42|22364
1595514300000|2020-07-23 14:25:00|3266.32|3265.92|3271.82|3271.42|3271.82|3271.42|3266.32|3265.92|18199
1595514600000|2020-07-23 14:30:00|3272.07|3271.67|3272.07|3271.67|3273.57|3273.17|3271.32|3270.92|12533
1595514900000|2020-07-23 14:35:00|3272.32|3271.92|3273.33|3272.93|3273.83|3273.43|3271.42|3271.02|9230
1595515200000|2020-07-23 14:40:00|3273.58|3273.18|3274.83|3274.43|3276.83|3276.43|3273.33|3272.93|12679
1595515500000|2020-07-23 14:45:00|3275.08|3274.68|3275.58|3275.18|3276.83|3276.43|3272.83|3272.43|12441
1595515800000|2020-07-23 14:50:00|3275.33|3274.93|3271.83|3271.43|3277.33|3276.93|3271.58|3271.18|13297
1595516100000|2020-07-23 14:55:00|3272.08|3271.68|3270.58|3270.18|3273.33|3272.93|3269.33|3268.93|10064
1595516400000|2020-07-23 15:00:00|3270.83|3270.43|3269.58|3269.18|3274.08|3273.68|3269.08|3268.68|13454
1595516700000|2020-07-23 15:05:00|3269.83|3269.43|3272.08|3271.68|3272.33|3271.93|3266.33|3265.93|18088
1595517000000|2020-07-23 15:10:00|3272.33|3271.93|3274.08|3273.68|3274.58|3274.18|3270.33|3269.93|9861
1595517300000|2020-07-23 15:15:00|3274.33|3273.93|3274.08|3273.68|3275.08|3274.68|3272.33|3271.93|8715
1595517600000|2020-07-23 15:20:00|3273.83|3273.43|3271.58|3271.18|3274.83|3274.43|3270.33|3269.93|14900
1595517900000|2020-07-23 15:25:00|3271.83|3271.43|3274.83|3274.43|3275.58|3275.18|3271.58|3271.18|8967
1595518200000|2020-07-23 15:30:00|3275.08|3274.68|3277.08|3276.68|3278.83|3278.43|3273.58|3273.18|20249
1595518500000|2020-07-23 15:35:00|3276.83|3276.43|3278.33|3277.93|3279.08|3278.68|3274.33|3273.93|12047
1595518800000|2020-07-23 15:40:00|3278.08|3277.68|3275.83|3275.43|3279.08|3278.68|3274.33|3273.93|12676
1595519100000|2020-07-23 15:45:00|3276.08|3275.68|3276.58|3276.18|3277.58|3277.18|3274.83|3274.43|7774
1595519400000|2020-07-23 15:50:00|3276.33|3275.93|3274.58|3274.18|3277.33|3276.93|3273.58|3273.18|9362
1595519700000|2020-07-23 15:55:00|3274.83|3274.43|3274.58|3274.18|3276.83|3276.43|3272.83|3272.43|10260
1595520000000|2020-07-23 16:00:00|3274.33|3273.93|3267.83|3267.43|3274.58|3274.18|3267.83|3267.43|13263
1595520300000|2020-07-23 16:05:00|3267.58|3267.18|3263.83|3263.43|3268.83|3268.43|3263.58|3263.18|18151
1595520600000|2020-07-23 16:10:00|3263.58|3263.18|3267.83|3267.43|3267.83|3267.43|3263.08|3262.68|11643
1595520900000|2020-07-23 16:15:00|3267.58|3267.18|3265.83|3265.43|3267.83|3267.43|3264.83|3264.43|7763
1595521200000|2020-07-23 16:20:00|3266.08|3265.68|3265.08|3264.68|3269.33|3268.93|3264.33|3263.93|10141
1595521500000|2020-07-23 16:25:00|3265.33|3264.93|3265.58|3265.18|3267.08|3266.68|3262.33|3261.93|13537
1595521800000|2020-07-23 16:30:00|3265.33|3264.93|3263.58|3263.18|3267.08|3266.68|3263.33|3262.93|10821
1595522100000|2020-07-23 16:35:00|3263.83|3263.43|3261.58|3261.18|3264.83|3264.43|3260.83|3260.43|18565
1595522400000|2020-07-23 16:40:00|3261.33|3260.93|3264.33|3263.93|3265.58|3265.18|3261.08|3260.68|10429
1595522700000|2020-07-23 16:45:00|3264.58|3264.18|3262.08|3261.68|3265.33|3264.93|3261.33|3260.93|9989
1595523000000|2020-07-23 16:50:00|3261.83|3261.43|3259.08|3258.68|3263.08|3262.68|3258.33|3257.93|19396
1595523300000|2020-07-23 16:55:00|3258.83|3258.43|3260.58|3260.18|3262.08|3261.68|3257.83|3257.43|16983
1595523600000|2020-07-23 17:00:00|3260.33|3259.93|3265.33|3264.93|3265.58|3265.18|3259.58|3259.18|10550
1595523900000|2020-07-23 17:05:00|3264.83|3264.43|3263.58|3263.18|3267.08|3266.68|3263.33|3262.93|10250
1595524200000|2020-07-23 17:10:00|3263.33|3262.93|3264.33|3263.93|3265.33|3264.93|3262.08|3261.68|6236
1595524500000|2020-07-23 17:15:00|3264.08|3263.68|3259.08|3258.68|3264.58|3264.18|3258.08|3257.68|10100
1595524800000|2020-07-23 17:20:00|3259.33|3258.93|3254.83|3254.43|3260.08|3259.68|3254.58|3254.18|13690
1595525100000|2020-07-23 17:25:00|3255.08|3254.68|3257.58|3257.18|3258.33|3257.93|3254.58|3254.18|9984
1595525400000|2020-07-23 17:30:00|3257.33|3256.93|3253.33|3252.93|3258.08|3257.68|3252.33|3251.93|17915
1595525700000|2020-07-23 17:35:00|3253.58|3253.18|3251.58|3251.18|3254.83|3254.43|3251.08|3250.68|15540
1595526000000|2020-07-23 17:40:00|3251.83|3251.43|3245.58|3245.18|3252.08|3251.68|3243.83|3243.43|30093
1595526300000|2020-07-23 17:45:00|3245.33|3244.93|3240.95|3240.55|3248.08|3247.68|3240.83|3240.43|23453
1595526600000|2020-07-23 17:50:00|3240.83|3240.43|3240.33|3239.93|3244.33|3243.93|3239.83|3239.43|23911
1595526900000|2020-07-23 17:55:00|3240.58|3240.18|3243.31|3242.91|3244.06|3243.66|3237.91|3237.51|22288
1595527200000|2020-07-23 18:00:00|3243.06|3242.66|3235.31|3234.91|3243.56|3243.16|3234.56|3234.16|36264
1595527500000|2020-07-23 18:05:00|3235.56|3235.16|3234.81|3234.41|3239.06|3238.66|3233.06|3232.66|26149
1595527800000|2020-07-23 18:10:00|3235.06|3234.66|3229.56|3229.16|3235.06|3234.66|3227.31|3226.91|32482
1595528100000|2020-07-23 18:15:00|3229.81|3229.41|3229.81|3229.41|3231.06|3230.66|3222.56|3222.16|32805
1595528400000|2020-07-23 18:20:00|3230.06|3229.66|3234.31|3233.91|3234.31|3233.91|3225.31|3224.91|24878
1595528700000|2020-07-23 18:25:00|3234.56|3234.16|3233.56|3233.16|3234.68|3234.28|3231.56|3231.16|16932
1595529000000|2020-07-23 18:30:00|3233.31|3232.91|3237.06|3236.66|3238.56|3238.16|3228.81|3228.41|33032
1595529300000|2020-07-23 18:35:00|3237.31|3236.91|3226.68|3226.28|3237.31|3236.91|3226.56|3226.16|26263
1595529600000|2020-07-23 18:40:00|3226.81|3226.41|3232.81|3232.41|3234.81|3234.41|3226.81|3226.41|27282
1595529900000|2020-07-23 18:45:00|3232.31|3231.91|3236.06|3235.66|3236.31|3235.91|3228.06|3227.66|21031
1595530200000|2020-07-23 18:50:00|3236.31|3235.91|3238.81|3238.41|3240.06|3239.66|3235.56|3235.16|15917
1595530500000|2020-07-23 18:55:00|3238.56|3238.16|3237.06|3236.66|3238.81|3238.41|3234.81|3234.41|13614
1595530800000|2020-07-23 19:00:00|3237.31|3236.91|3238.06|3237.66|3239.56|3239.16|3235.06|3234.66|14052
1595531100000|2020-07-23 19:05:00|3238.31|3237.91|3231.06|3230.66|3239.81|3239.41|3230.31|3229.91|21001
1595531400000|2020-07-23 19:10:00|3231.31|3230.91|3232.56|3232.16|3235.06|3234.66|3229.31|3228.91|14229
1595531700000|2020-07-23 19:15:00|3232.31|3231.91|3235.31|3234.91|3237.31|3236.91|3231.06|3230.66|14056
1595532000000|2020-07-23 19:20:00|3235.56|3235.16|3230.56|3230.16|3238.06|3237.66|3230.56|3230.16|13202
1595532300000|2020-07-23 19:25:00|3230.06|3229.66|3232.31|3231.91|3233.81|3233.41|3226.81|3226.41|19590
1595532600000|2020-07-23 19:30:00|3232.06|3231.66|3233.81|3233.41|3235.81|3235.41|3225.06|3224.66|28893
1595532900000|2020-07-23 19:35:00|3234.06|3233.66|3234.81|3234.41|3237.56|3237.16|3229.56|3229.16|26143
1595533200000|2020-07-23 19:40:00|3234.56|3234.16|3234.06|3233.66|3236.81|3236.41|3232.56|3232.16|17809
1595533500000|2020-07-23 19:45:00|3234.31|3233.91|3232.56|3232.16|3237.31|3236.91|3232.31|3231.91|20006
1595533800000|2020-07-23 19:50:00|3231.31|3230.91|3232.06|3231.66|3232.06|3231.66|3224.81|3224.41|32212
1595534100000|2020-07-23 19:55:00|3231.81|3231.41|3237.56|3237.16|3238.31|3237.91|3231.06|3230.66|58534
1595534400000|2020-07-23 20:00:00|3237.66|3237.06|3230.34|3229.74|3238.34|3237.74|3229.09|3228.49|30238
1595534700000|2020-07-23 20:05:00|3230.59|3229.99|3235.59|3234.99|3235.84|3235.24|3228.09|3227.49|13043
1595535000000|2020-07-23 20:10:00|3235.84|3235.24|3235.82|3234.32|3237.09|3236.49|3234.34|3233.74|11448
1595535300000|2020-07-23 20:15:00|3235.78|3234.28|3234.95|3233.45|3235.78|3234.28|3234.69|3233.19|13
1595535600000|2020-07-23 20:20:00|3234.87|3233.37|3235.05|3233.55|3235.13|3233.63|3234.69|3233.19|0
1595535900000|2020-07-23 20:25:00|3235.02|3233.52|3235.13|3233.63|3235.2|3233.7|3234.58|3233.08|0
1595536200000|2020-07-23 20:30:00|3235.21|3234.61|3236.71|3236.11|3237.21|3236.61|3234.71|3234.11|1647
1595536500000|2020-07-23 20:35:00|3236.96|3236.36|3234.96|3234.36|3236.96|3236.36|3233.71|3233.11|998
1595536800000|2020-07-23 20:40:00|3235.21|3234.61|3235.71|3235.11|3236.46|3235.86|3234.96|3234.36|515
1595537100000|2020-07-23 20:45:00|3235.46|3234.86|3235.96|3235.36|3236.46|3235.86|3235.46|3234.86|527
1595537400000|2020-07-23 20:50:00|3236.21|3235.61|3236.21|3235.61|3236.46|3235.86|3235.96|3235.36|696
1595537700000|2020-07-23 20:55:00|3236.46|3235.86|3238.41|3236.91|3238.47|3237.86|3236.21|3235.61|1158
1595538000000|2020-07-23 21:00:00|3238.3|3236.8|3238.26|3236.76|3238.45|3236.95|3238.26|3236.76|1
1595538300000|2020-07-23 21:05:00|3238.3|3236.8|3238.01|3236.51|3238.45|3236.95|3237.94|3236.44|0
1595538600000|2020-07-23 21:10:00|3238.15|3236.65|3238.37|3236.87|3238.51|3237.01|3238.08|3236.58|0
1595538900000|2020-07-23 21:15:00|3238.3|3236.8|3237.46|3235.96|3238.3|3236.8|3237.32|3235.82|0
1595539200000|2020-07-23 21:20:00|3237.5|3236|3237.97|3236.47|3238.08|3236.58|3237.32|3235.82|0
1595539500000|2020-07-23 21:25:00|3237.9|3236.4|3238.62|3237.12|3238.66|3237.16|3237.9|3236.4|0
1595539800000|2020-07-23 21:30:00|3238.55|3237.05|3238.3|3236.8|3238.62|3237.12|3238.3|3236.8|0
1595540100000|2020-07-23 21:35:00|3238.37|3236.87|3238.23|3236.73|3238.37|3236.87|3238.05|3236.55|0
1595540400000|2020-07-23 21:40:00|3238.01|3236.51|3238.19|3236.69|3238.26|3236.76|3237.94|3236.44|0
1595540700000|2020-07-23 21:45:00|3238.12|3236.62|3238.15|3236.65|3238.15|3236.65|3237.94|3236.44|0
1595541000000|2020-07-23 21:50:00|3238.05|3236.55|3238.08|3236.58|3238.15|3236.65|3237.97|3236.47|0
1595541300000|2020-07-23 21:55:00|3238.01|3236.51|3238.3|3236.8|3238.41|3236.91|3237.97|3236.47|0
1595541600000|2020-07-23 22:00:00|3238.71|3238.11|3240.84|3240.24|3241.84|3241.24|3238.71|3238.11|1849
1595541900000|2020-07-23 22:05:00|3241.34|3240.74|3242.84|3242.24|3243.09|3242.49|3240.34|3239.74|1240
1595542200000|2020-07-23 22:10:00|3242.96|3242.36|3242.84|3242.24|3243.09|3242.49|3242.34|3241.74|559
1595542500000|2020-07-23 22:15:00|3243.09|3242.49|3242.34|3241.74|3243.09|3242.49|3242.09|3241.49|425
1595542800000|2020-07-23 22:20:00|3242.09|3241.49|3242.34|3241.74|3242.34|3241.74|3241.84|3241.24|362
1595543100000|2020-07-23 22:25:00|3242.09|3241.49|3243.09|3242.49|3243.09|3242.49|3241.34|3240.74|892
1595543400000|2020-07-23 22:30:00|3243.34|3242.74|3243.09|3242.49|3243.34|3242.74|3242.59|3241.99|686
1595543700000|2020-07-23 22:35:00|3243.34|3242.74|3242.59|3241.99|3243.34|3242.74|3242.59|3241.99|251
1595544000000|2020-07-23 22:40:00|3242.34|3241.74|3242.84|3242.24|3243.34|3242.74|3242.34|3241.74|565
1595544300000|2020-07-23 22:45:00|3243.09|3242.49|3243.09|3242.49|3243.34|3242.74|3242.96|3242.36|345
1595544600000|2020-07-23 22:50:00|3243.34|3242.74|3243.09|3242.49|3243.34|3242.74|3243.09|3242.49|152
1595544900000|2020-07-23 22:55:00|3242.96|3242.36|3244.34|3243.74|3244.59|3243.99|3242.34|3241.74|1352
1595545200000|2020-07-23 23:00:00|3244.46|3243.86|3241.59|3240.99|3244.59|3243.99|3241.09|3240.49|1504
1595545500000|2020-07-23 23:05:00|3241.84|3241.24|3241.09|3240.49|3242.09|3241.49|3241.09|3240.49|477
1595545800000|2020-07-23 23:10:00|3240.84|3240.24|3239.84|3239.24|3240.84|3240.24|3239.09|3238.49|1283
1595546100000|2020-07-23 23:15:00|3240.09|3239.49|3240.84|3240.24|3240.84|3240.24|3240.09|3239.49|278
1595546400000|2020-07-23 23:20:00|3240.59|3239.99|3241.84|3241.24|3242.09|3241.49|3240.59|3239.99|400
1595546700000|2020-07-23 23:25:00|3242.09|3241.49|3242.84|3242.24|3242.84|3242.24|3241.09|3240.49|486
1595547000000|2020-07-23 23:30:00|3243.09|3242.49|3241.21|3240.61|3244.09|3243.49|3241.09|3240.49|752
1595547300000|2020-07-23 23:35:00|3241.34|3240.74|3241.59|3240.99|3241.84|3241.24|3239.59|3238.99|883
1595547600000|2020-07-23 23:40:00|3241.71|3241.11|3242.09|3241.49|3243.34|3242.74|3240.84|3240.24|693
1595547900000|2020-07-23 23:45:00|3241.84|3241.24|3241.59|3240.99|3242.84|3242.24|3241.59|3240.99|792
1595548200000|2020-07-23 23:50:00|3241.34|3240.74|3240.59|3239.99|3241.59|3240.99|3239.59|3238.99|1216
1595548500000|2020-07-23 23:55:00|3240.46|3239.86|3242.09|3241.49|3242.34|3241.74|3240.34|3239.74|579
1595548800000|2020-07-24 00:00:00|3242.34|3241.74|3242.09|3241.49|3242.34|3241.74|3240.84|3240.24|801
1595549100000|2020-07-24 00:05:00|3242.34|3241.74|3242.59|3241.99|3243.09|3242.49|3241.09|3240.49|2245
1595549400000|2020-07-24 00:10:00|3242.71|3242.11|3241.59|3240.99|3242.84|3242.24|3241.34|3240.74|1402
1595549700000|2020-07-24 00:15:00|3241.34|3240.74|3242.59|3241.99|3242.59|3241.99|3241.09|3240.49|1553
1595550000000|2020-07-24 00:20:00|3242.46|3241.86|3241.84|3241.24|3242.59|3241.99|3240.84|3240.24|711
1595550300000|2020-07-24 00:25:00|3242.09|3241.49|3242.34|3241.74|3244.09|3243.49|3241.84|3241.24|1227
1595550600000|2020-07-24 00:30:00|3242.59|3241.99|3241.59|3240.99|3243.09|3242.49|3241.09|3240.49|651
1595550900000|2020-07-24 00:35:00|3241.84|3241.24|3241.59|3240.99|3242.34|3241.74|3241.09|3240.49|855
1595551200000|2020-07-24 00:40:00|3241.34|3240.74|3241.09|3240.49|3241.59|3240.99|3240.59|3239.99|657
1595551500000|2020-07-24 00:45:00|3240.84|3240.24|3241.59|3240.99|3242.34|3241.74|3240.84|3240.24|1192
1595551800000|2020-07-24 00:50:00|3241.34|3240.74|3242.84|3242.24|3242.84|3242.24|3241.34|3240.74|362
1595552100000|2020-07-24 00:55:00|3242.96|3242.36|3247.09|3246.49|3247.34|3246.74|3242.96|3242.36|1837
1595552400000|2020-07-24 01:00:00|3246.84|3246.24|3246.71|3246.11|3247.09|3246.49|3246.09|3245.49|759
1595552700000|2020-07-24 01:05:00|3246.84|3246.24|3245.46|3244.86|3246.84|3246.24|3245.34|3244.74|917
1595553000000|2020-07-24 01:10:00|3245.59|3244.99|3244.59|3243.99|3245.59|3244.99|3244.09|3243.49|607
1595553300000|2020-07-24 01:15:00|3244.34|3243.74|3244.59|3243.99|3244.84|3244.24|3243.59|3242.99|577
1595553600000|2020-07-24 01:20:00|3244.84|3244.24|3243.84|3243.24|3244.84|3244.24|3243.84|3243.24|426
1595553900000|2020-07-24 01:25:00|3244.09|3243.49|3245.21|3244.61|3245.34|3244.74|3243.84|3243.24|376
1595554200000|2020-07-24 01:30:00|3245.34|3244.74|3245.84|3245.24|3246.09|3245.49|3244.34|3243.74|754
1595554500000|2020-07-24 01:35:00|3246.09|3245.49|3244.84|3244.24|3246.09|3245.49|3244.09|3243.49|623
1595554800000|2020-07-24 01:40:00|3245.09|3244.49|3243.59|3242.99|3245.34|3244.74|3243.59|3242.99|743
1595555100000|2020-07-24 01:45:00|3243.71|3243.11|3240.09|3239.49|3243.71|3243.11|3238.59|3237.99|2808
1595555400000|2020-07-24 01:50:00|3239.96|3239.36|3240.84|3240.24|3240.84|3240.24|3239.59|3238.99|714
1595555700000|2020-07-24 01:55:00|3240.71|3240.11|3242.34|3241.74|3242.59|3241.99|3240.34|3239.74|710
1595556000000|2020-07-24 02:00:00|3242.09|3241.49|3240.09|3239.49|3242.34|3241.74|3240.09|3239.49|629
1595556300000|2020-07-24 02:05:00|3240.34|3239.74|3241.34|3240.74|3241.34|3240.74|3239.34|3238.74|390
1595556600000|2020-07-24 02:10:00|3241.09|3240.49|3241.84|3241.24|3241.84|3241.24|3240.09|3239.49|376
1595556900000|2020-07-24 02:15:00|3242.09|3241.49|3241.34|3240.74|3242.09|3241.49|3240.84|3240.24|314
1595557200000|2020-07-24 02:20:00|3241.09|3240.49|3240.84|3240.24|3241.59|3240.99|3240.84|3240.24|253
1595557500000|2020-07-24 02:25:00|3240.71|3240.11|3240.34|3239.74|3240.84|3240.24|3238.84|3238.24|601
1595557800000|2020-07-24 02:30:00|3240.09|3239.49|3238.84|3238.24|3240.09|3239.49|3238.84|3238.24|745
1595558100000|2020-07-24 02:35:00|3238.59|3237.99|3240.09|3239.49|3240.34|3239.74|3238.59|3237.99|605
1595558400000|2020-07-24 02:40:00|3240.34|3239.74|3240.09|3239.49|3240.59|3239.99|3239.84|3239.24|462
1595558700000|2020-07-24 02:45:00|3239.84|3239.24|3239.09|3238.49|3240.09|3239.49|3239.09|3238.49|458
1595559000000|2020-07-24 02:50:00|3238.84|3238.24|3237.34|3236.74|3239.21|3238.61|3236.84|3236.24|1771
1595559300000|2020-07-24 02:55:00|3237.59|3236.99|3239.59|3238.99|3239.59|3238.99|3237.34|3236.74|456
1595559600000|2020-07-24 03:00:00|3239.46|3238.86|3238.09|3237.49|3239.84|3239.24|3237.34|3236.74|515
1595559900000|2020-07-24 03:05:00|3237.96|3237.36|3238.59|3237.99|3238.59|3237.99|3236.59|3235.99|835
1595560200000|2020-07-24 03:10:00|3238.46|3237.86|3238.59|3237.99|3238.59|3237.99|3237.09|3236.49|301
1595560500000|2020-07-24 03:15:00|3238.46|3237.86|3237.09|3236.49|3238.46|3237.86|3236.96|3236.36|408
1595560800000|2020-07-24 03:20:00|3236.84|3236.24|3233.59|3232.99|3237.34|3236.74|3233.59|3232.99|1925
1595561100000|2020-07-24 03:25:00|3233.71|3233.11|3233.84|3233.24|3234.84|3234.24|3232.09|3231.49|1395
1595561400000|2020-07-24 03:30:00|3233.59|3232.99|3231.59|3230.99|3233.59|3232.99|3230.09|3229.49|1633
1595561700000|2020-07-24 03:35:00|3231.34|3230.74|3231.84|3231.24|3232.09|3231.49|3230.59|3229.99|809
1595562000000|2020-07-24 03:40:00|3231.96|3231.36|3228.34|3227.74|3231.96|3231.36|3227.59|3226.99|1944
1595562300000|2020-07-24 03:45:00|3228.21|3227.61|3224.59|3223.99|3228.34|3227.74|3221.84|3221.24|4533
1595562600000|2020-07-24 03:50:00|3224.84|3224.24|3223.09|3222.49|3225.59|3224.99|3222.96|3222.36|1503
1595562900000|2020-07-24 03:55:00|3223.34|3222.74|3225.09|3224.49|3226.34|3225.74|3223.34|3222.74|1144
1595563200000|2020-07-24 04:00:00|3225.21|3224.61|3224.59|3223.99|3226.09|3225.49|3224.59|3223.99|1095
1595563500000|2020-07-24 04:05:00|3224.34|3223.74|3225.21|3224.61|3225.84|3225.24|3221.34|3220.74|2276
1595563800000|2020-07-24 04:10:00|3225.09|3224.49|3224.34|3223.74|3226.09|3225.49|3223.84|3223.24|847
1595564100000|2020-07-24 04:15:00|3224.09|3223.49|3223.59|3222.99|3225.09|3224.49|3222.71|3222.11|743
1595564400000|2020-07-24 04:20:00|3223.71|3223.11|3224.34|3223.74|3224.84|3224.24|3221.59|3220.99|873
1595564700000|2020-07-24 04:25:00|3224.21|3223.61|3223.96|3223.36|3225.21|3224.61|3223.84|3223.24|472
1595565000000|2020-07-24 04:30:00|3224.09|3223.49|3225.84|3225.24|3227.34|3226.74|3223.21|3222.61|1791
1595565300000|2020-07-24 04:35:00|3225.59|3224.99|3227.09|3226.49|3227.84|3227.24|3225.34|3224.74|800
1595565600000|2020-07-24 04:40:00|3227.34|3226.74|3229.71|3229.11|3230.59|3229.99|3227.09|3226.49|1201
1595565900000|2020-07-24 04:45:00|3229.59|3228.99|3228.09|3227.49|3230.09|3229.49|3227.84|3227.24|679
1595566200000|2020-07-24 04:50:00|3228.21|3227.61|3227.34|3226.74|3228.34|3227.74|3226.84|3226.24|627
1595566500000|2020-07-24 04:55:00|3227.59|3226.99|3226.59|3225.99|3228.09|3227.49|3225.84|3225.24|605
1595566800000|2020-07-24 05:00:00|3226.34|3225.74|3224.59|3223.99|3226.84|3226.24|3223.34|3222.74|1261
1595567100000|2020-07-24 05:05:00|3224.34|3223.74|3225.84|3225.24|3227.09|3226.49|3224.34|3223.74|908
1595567400000|2020-07-24 05:10:00|3225.59|3224.99|3226.09|3225.49|3227.09|3226.49|3224.34|3223.74|974
1595567700000|2020-07-24 05:15:00|3225.84|3225.24|3226.34|3225.74|3226.59|3225.99|3225.09|3224.49|483
1595568000000|2020-07-24 05:20:00|3226.21|3225.61|3225.09|3224.49|3226.34|3225.74|3223.09|3222.49|760
1595568300000|2020-07-24 05:25:00|3224.96|3224.36|3223.59|3222.99|3226.09|3225.49|3223.59|3222.99|641
1595568600000|2020-07-24 05:30:00|3223.34|3222.74|3223.59|3222.99|3224.84|3224.24|3221.34|3220.74|1306
1595568900000|2020-07-24 05:35:00|3223.84|3223.24|3221.84|3221.24|3224.09|3223.49|3221.34|3220.74|1379
1595569200000|2020-07-24 05:40:00|3222.09|3221.49|3222.34|3221.74|3223.84|3223.24|3219.84|3219.24|2233
1595569500000|2020-07-24 05:45:00|3221.84|3221.24|3220.09|3219.49|3222.21|3221.61|3218.09|3217.49|2294
1595569800000|2020-07-24 05:50:00|3220.21|3219.61|3221.09|3220.49|3221.84|3221.24|3219.34|3218.74|1524
1595570100000|2020-07-24 05:55:00|3221.34|3220.74|3221.71|3221.11|3222.34|3221.74|3220.59|3219.99|817
1595570400000|2020-07-24 06:00:00|3221.84|3221.24|3223.59|3222.99|3225.09|3224.49|3218.84|3218.24|2986
1595570700000|2020-07-24 06:05:00|3223.46|3222.86|3224.21|3223.61|3225.09|3224.49|3223.46|3222.86|1824
1595571000000|2020-07-24 06:10:00|3224.09|3223.49|3225.84|3225.24|3227.84|3227.24|3224.09|3223.49|1883
1595571300000|2020-07-24 06:15:00|3226.09|3225.49|3223.09|3222.49|3226.09|3225.49|3222.84|3222.24|1589
1595571600000|2020-07-24 06:20:00|3223.34|3222.74|3223.84|3223.24|3225.34|3224.74|3222.84|3222.24|1449
1595571900000|2020-07-24 06:25:00|3223.59|3222.99|3226.34|3225.74|3227.59|3226.99|3223.09|3222.49|1847
1595572200000|2020-07-24 06:30:00|3226.09|3225.49|3224.34|3223.74|3227.09|3226.49|3223.59|3222.99|1360
1595572500000|2020-07-24 06:35:00|3224.09|3223.49|3222.34|3221.74|3224.09|3223.49|3221.34|3220.74|1190
1595572800000|2020-07-24 06:40:00|3222.46|3221.86|3220.84|3220.24|3223.84|3223.24|3220.59|3219.99|1092
1595573100000|2020-07-24 06:45:00|3221.09|3220.49|3220.59|3219.99|3222.59|3221.99|3218.34|3217.74|2144
1595573400000|2020-07-24 06:50:00|3220.71|3220.11|3218.96|3218.36|3221.84|3221.24|3217.34|3216.74|2557
1595573700000|2020-07-24 06:55:00|3219.09|3218.49|3215.09|3214.49|3219.34|3218.74|3214.84|3214.24|2587
1595574000000|2020-07-24 07:00:00|3215.34|3214.74|3215.09|3214.49|3218.34|3217.74|3213.59|3212.99|6190
1595574300000|2020-07-24 07:05:00|3214.59|3213.99|3211.84|3211.24|3216.34|3215.74|3211.59|3210.99|4283
1595574600000|2020-07-24 07:10:00|3211.59|3210.99|3210.84|3210.24|3212.84|3212.24|3210.84|3210.24|4477
1595574900000|2020-07-24 07:15:00|3212.34|3211.74|3210.96|3210.36|3213.59|3212.99|3209.59|3208.99|6721
1595575200000|2020-07-24 07:20:00|3211.09|3210.49|3212.84|3212.24|3213.09|3212.49|3209.84|3209.24|4741
1595575500000|2020-07-24 07:25:00|3212.59|3211.99|3213.09|3212.49|3213.84|3213.24|3211.59|3210.99|3298
1595575800000|2020-07-24 07:30:00|3213.59|3212.99|3208.59|3207.99|3215.09|3214.49|3207.84|3207.24|7156
1595576100000|2020-07-24 07:35:00|3208.34|3207.74|3212.59|3211.99|3213.34|3212.74|3208.09|3207.49|3706
1595576400000|2020-07-24 07:40:00|3212.84|3212.24|3213.59|3212.99|3215.71|3215.11|3212.09|3211.49|2951
1595576700000|2020-07-24 07:45:00|3213.84|3213.24|3214.34|3213.74|3216.09|3215.49|3213.34|3212.74|2347
1595577000000|2020-07-24 07:50:00|3214.09|3213.49|3214.09|3213.49|3215.34|3214.74|3212.46|3211.86|1974
1595577300000|2020-07-24 07:55:00|3214.34|3213.74|3213.84|3213.24|3214.34|3213.74|3211.84|3211.24|2574
1595577600000|2020-07-24 08:00:00|3214.09|3213.49|3217.09|3216.49|3217.09|3216.49|3212.34|3211.74|2931
1595577900000|2020-07-24 08:05:00|3218.34|3217.74|3213.09|3212.49|3218.59|3217.99|3213.09|3212.49|4088
1595578200000|2020-07-24 08:10:00|3212.84|3212.24|3219.34|3218.74|3220.34|3219.74|3212.84|3212.24|3074
1595578500000|2020-07-24 08:15:00|3219.59|3218.99|3218.84|3218.24|3220.09|3219.49|3217.34|3216.74|2508
1595578800000|2020-07-24 08:20:00|3218.59|3217.99|3217.59|3216.99|3218.59|3217.99|3216.09|3215.49|1962
1595579100000|2020-07-24 08:25:00|3217.96|3217.36|3217.96|3217.36|3218.21|3217.61|3215.59|3214.99|1623
1595579400000|2020-07-24 08:30:00|3217.84|3217.24|3220.59|3219.99|3221.84|3221.24|3217.59|3216.99|2780
1595579700000|2020-07-24 08:35:00|3220.34|3219.74|3221.34|3220.74|3222.59|3221.99|3217.84|3217.24|2682
1595580000000|2020-07-24 08:40:00|3221.46|3220.86|3220.09|3219.49|3221.84|3221.24|3219.59|3218.99|1295
1595580300000|2020-07-24 08:45:00|3219.59|3218.99|3218.84|3218.24|3219.84|3219.24|3218.09|3217.49|1349
1595580600000|2020-07-24 08:50:00|3218.96|3218.36|3222.09|3221.49|3222.34|3221.74|3218.59|3217.99|1317
1595580900000|2020-07-24 08:55:00|3222.34|3221.74|3224.34|3223.74|3224.34|3223.74|3221.09|3220.49|1950
1595581200000|2020-07-24 09:00:00|3224.09|3223.49|3222.59|3221.99|3224.59|3223.99|3222.34|3221.74|1846
1595581500000|2020-07-24 09:05:00|3222.34|3221.74|3223.09|3222.49|3223.09|3222.49|3221.09|3220.49|1557
1595581800000|2020-07-24 09:10:00|3223.34|3222.74|3224.09|3223.49|3224.84|3224.24|3222.84|3222.24|2012
1595582100000|2020-07-24 09:15:00|3224.21|3223.61|3223.59|3222.99|3224.84|3224.24|3223.34|3222.74|1171
1595582400000|2020-07-24 09:20:00|3223.84|3223.24|3223.59|3222.99|3224.84|3224.24|3222.84|3222.24|1423
1595582700000|2020-07-24 09:25:00|3223.46|3222.86|3224.84|3224.24|3225.09|3224.49|3222.84|3222.24|1112
1595583000000|2020-07-24 09:30:00|3224.59|3223.99|3225.34|3224.74|3226.34|3225.74|3224.34|3223.74|3400
1595583300000|2020-07-24 09:35:00|3225.09|3224.49|3224.59|3223.99|3226.09|3225.49|3224.09|3223.49|1660
1595583600000|2020-07-24 09:40:00|3224.84|3224.24|3225.59|3224.99|3226.34|3225.74|3224.34|3223.74|1336
1595583900000|2020-07-24 09:45:00|3225.34|3224.74|3225.59|3224.99|3226.59|3225.99|3225.21|3224.61|1303
1595584200000|2020-07-24 09:50:00|3225.34|3224.74|3227.84|3227.24|3227.84|3227.24|3225.34|3224.74|2571
1595584500000|2020-07-24 09:55:00|3227.59|3226.99|3227.84|3227.24|3229.09|3228.49|3227.09|3226.49|2257
1595584800000|2020-07-24 10:00:00|3228.09|3227.49|3228.09|3227.49|3228.84|3228.24|3226.84|3226.24|2023
1595585100000|2020-07-24 10:05:00|3227.84|3227.24|3230.84|3230.24|3231.59|3230.99|3227.59|3226.99|2101
1595585400000|2020-07-24 10:10:00|3231.09|3230.49|3229.34|3228.74|3231.09|3230.49|3229.09|3228.49|1362
1595585700000|2020-07-24 10:15:00|3229.09|3228.49|3228.09|3227.49|3229.34|3228.74|3228.09|3227.49|1640
1595586000000|2020-07-24 10:20:00|3228.34|3227.74|3232.84|3232.24|3233.09|3232.49|3228.21|3227.61|4343
1595586300000|2020-07-24 10:25:00|3232.59|3231.99|3231.09|3230.49|3232.59|3231.99|3230.59|3229.99|1359
1595586600000|2020-07-24 10:30:00|3231.34|3230.74|3227.34|3226.74|3232.09|3231.49|3227.34|3226.74|2587
1595586900000|2020-07-24 10:35:00|3227.09|3226.49|3226.34|3225.74|3227.34|3226.74|3225.09|3224.49|2764
1595587200000|2020-07-24 10:40:00|3226.09|3225.49|3224.84|3224.24|3226.59|3225.99|3224.84|3224.24|2022
1595587500000|2020-07-24 10:45:00|3225.09|3224.49|3224.84|3224.24|3226.59|3225.99|3224.34|3223.74|1623
1595587800000|2020-07-24 10:50:00|3224.71|3224.11|3226.46|3225.86|3228.59|3227.99|3224.59|3223.99|2240
1595588100000|2020-07-24 10:55:00|3226.59|3225.99|3227.21|3226.61|3227.59|3226.99|3226.09|3225.49|1195
1595588400000|2020-07-24 11:00:00|3227.34|3226.74|3231.59|3230.99|3232.09|3231.49|3227.34|3226.74|2285
1595588700000|2020-07-24 11:05:00|3231.34|3230.74|3232.59|3231.99|3232.84|3232.24|3229.84|3229.24|1889
1595589000000|2020-07-24 11:10:00|3232.84|3232.24|3228.09|3227.49|3232.84|3232.24|3228.09|3227.49|2013
1595589300000|2020-07-24 11:15:00|3227.84|3227.24|3224.84|3224.24|3228.84|3228.24|3224.84|3224.24|4692
1595589600000|2020-07-24 11:20:00|3224.96|3224.36|3225.84|3225.24|3226.09|3225.49|3224.84|3224.24|1339
1595589900000|2020-07-24 11:25:00|3225.71|3225.11|3224.71|3224.11|3226.09|3225.49|3223.84|3223.24|1326
1595590200000|2020-07-24 11:30:00|3224.84|3224.24|3222.59|3221.99|3225.34|3224.74|3222.59|3221.99|1558
1595590500000|2020-07-24 11:35:00|3222.34|3221.74|3220.84|3220.24|3222.59|3221.99|3220.09|3219.49|4176
1595590800000|2020-07-24 11:40:00|3220.59|3219.99|3221.09|3220.49|3222.34|3221.74|3219.84|3219.24|2034
1595591100000|2020-07-24 11:45:00|3221.34|3220.74|3220.59|3219.99|3222.09|3221.49|3217.34|3216.74|5640
1595591400000|2020-07-24 11:50:00|3220.84|3220.24|3220.84|3220.24|3222.59|3221.99|3220.84|3220.24|2679
1595591700000|2020-07-24 11:55:00|3220.59|3219.99|3223.09|3222.49|3223.34|3222.74|3220.34|3219.74|1951
1595592000000|2020-07-24 12:00:00|3223.34|3222.74|3223.34|3222.74|3224.09|3223.49|3221.59|3220.99|2411
1595592300000|2020-07-24 12:05:00|3223.59|3222.99|3225.34|3224.74|3226.34|3225.74|3223.59|3222.99|3131
1595592600000|2020-07-24 12:10:00|3225.46|3224.86|3226.34|3225.74|3226.84|3226.24|3224.59|3223.99|2147
1595592900000|2020-07-24 12:15:00|3226.59|3225.99|3225.34|3224.74|3227.09|3226.49|3225.09|3224.49|1166
1595593200000|2020-07-24 12:20:00|3225.59|3224.99|3224.59|3223.99|3226.84|3226.24|3224.09|3223.49|2095
1595593500000|2020-07-24 12:25:00|3224.84|3224.24|3226.59|3225.99|3226.84|3226.24|3224.84|3224.24|1491
1595593800000|2020-07-24 12:30:00|3226.34|3225.74|3224.34|3223.74|3226.34|3225.74|3224.09|3223.49|1730
1595594100000|2020-07-24 12:35:00|3224.21|3223.61|3223.34|3222.74|3225.09|3224.49|3223.34|3222.74|1882
1595594400000|2020-07-24 12:40:00|3223.59|3222.99|3225.84|3225.24|3226.09|3225.49|3223.34|3222.74|2574
1595594700000|2020-07-24 12:45:00|3225.59|3224.99|3227.34|3226.74|3227.34|3226.74|3224.84|3224.24|2318
1595595000000|2020-07-24 12:50:00|3227.09|3226.49|3226.34|3225.74|3227.59|3226.99|3225.84|3225.24|1550
1595595300000|2020-07-24 12:55:00|3226.59|3225.99|3224.09|3223.49|3226.59|3225.99|3223.84|3223.24|2447
1595595600000|2020-07-24 13:00:00|3223.59|3222.99|3224.09|3223.49|3225.46|3224.86|3223.59|3222.99|3744
1595595900000|2020-07-24 13:05:00|3224.21|3223.61|3220.59|3219.99|3224.34|3223.74|3220.59|3219.99|5154
1595596200000|2020-07-24 13:10:00|3220.84|3220.24|3220.84|3220.24|3221.34|3220.74|3220.09|3219.49|4721
1595596500000|2020-07-24 13:15:00|3220.59|3219.99|3218.84|3218.24|3221.09|3220.49|3218.34|3217.74|8012
1595596800000|2020-07-24 13:20:00|3219.09|3218.49|3219.34|3218.74|3220.09|3219.49|3217.59|3216.99|9621
1595597100000|2020-07-24 13:25:00|3219.59|3218.99|3217.34|3216.74|3219.84|3219.24|3217.09|3216.49|7826
1595597400000|2020-07-24 13:30:00|3217.24|3216.84|3215.99|3215.59|3219.24|3218.84|3213.99|3213.59|47561
1595597700000|2020-07-24 13:35:00|3215.74|3215.34|3206.49|3206.09|3215.74|3215.34|3202.74|3202.34|48968
1595598000000|2020-07-24 13:40:00|3206.24|3205.84|3208.24|3207.84|3211.99|3211.59|3205.24|3204.84|38646
1595598300000|2020-07-24 13:45:00|3207.49|3207.09|3210.24|3209.84|3214.49|3214.09|3206.99|3206.59|37458
1595598600000|2020-07-24 13:50:00|3210.49|3210.09|3208.99|3208.59|3213.49|3213.09|3208.49|3208.09|23958
1595598900000|2020-07-24 13:55:00|3208.74|3208.34|3213.74|3213.34|3214.24|3213.84|3208.49|3208.09|16953
1595599200000|2020-07-24 14:00:00|3213.99|3213.59|3215.74|3215.34|3218.24|3217.84|3212.99|3212.59|26847
1595599500000|2020-07-24 14:05:00|3215.99|3215.59|3219.74|3219.34|3220.74|3220.34|3213.99|3213.59|19350
1595599800000|2020-07-24 14:10:00|3219.99|3219.59|3217.21|3216.81|3219.99|3219.59|3215.3|3214.9|14944
1595600100000|2020-07-24 14:15:00|3216.96|3216.56|3219.36|3218.96|3221.61|3221.21|3216.21|3215.81|14924
1595600400000|2020-07-24 14:20:00|3219.61|3219.21|3222.36|3221.96|3222.61|3222.21|3219.11|3218.71|17016
1595600700000|2020-07-24 14:25:00|3222.61|3222.21|3220.36|3219.96|3224.11|3223.71|3220.36|3219.96|19333
1595601000000|2020-07-24 14:30:00|3220.61|3220.21|3212.11|3211.71|3221.86|3221.46|3211.61|3211.21|21232
1595601300000|2020-07-24 14:35:00|3212.36|3211.96|3211.86|3211.46|3215.11|3214.71|3209.11|3208.71|20203
1595601600000|2020-07-24 14:40:00|3211.61|3211.21|3216.86|3216.46|3218.11|3217.71|3211.61|3211.21|17168
1595601900000|2020-07-24 14:45:00|3217.11|3216.71|3217.36|3216.96|3219.11|3218.71|3213.61|3213.21|12725
1595602200000|2020-07-24 14:50:00|3217.86|3217.46|3220.61|3220.21|3221.36|3220.96|3215.86|3215.46|11538
1595602500000|2020-07-24 14:55:00|3220.86|3220.46|3225.36|3224.96|3225.86|3225.46|3219.86|3219.46|15146
1595602800000|2020-07-24 15:00:00|3225.61|3225.21|3223.11|3222.71|3227.11|3226.71|3222.86|3222.46|18978
1595603100000|2020-07-24 15:05:00|3222.86|3222.46|3223.36|3222.96|3225.36|3224.96|3221.86|3221.46|15194
1595603400000|2020-07-24 15:10:00|3223.61|3223.21|3222.36|3221.96|3224.61|3224.21|3221.86|3221.46|10203
1595603700000|2020-07-24 15:15:00|3222.11|3221.71|3220.11|3219.71|3224.11|3223.71|3219.11|3218.71|14122
1595604000000|2020-07-24 15:20:00|3219.86|3219.46|3222.36|3221.96|3222.86|3222.46|3218.86|3218.46|17679
1595604300000|2020-07-24 15:25:00|3222.11|3221.71|3223.86|3223.46|3224.86|3224.46|3221.86|3221.46|13907
1595604600000|2020-07-24 15:30:00|3223.61|3223.21|3221.36|3220.96|3224.86|3224.46|3220.11|3219.71|13967
1595604900000|2020-07-24 15:35:00|3221.61|3221.21|3218.61|3218.21|3222.86|3222.46|3217.61|3217.21|14676
1595605200000|2020-07-24 15:40:00|3218.86|3218.46|3222.61|3222.21|3222.86|3222.46|3218.36|3217.96|16621
1595605500000|2020-07-24 15:45:00|3222.86|3222.46|3218.11|3217.71|3223.36|3222.96|3217.61|3217.21|18660
1595605800000|2020-07-24 15:50:00|3218.36|3217.96|3219.36|3218.96|3220.86|3220.46|3218.11|3217.71|8212
1595606100000|2020-07-24 15:55:00|3219.11|3218.71|3220.61|3220.21|3220.86|3220.46|3215.61|3215.21|16348
1595606400000|2020-07-24 16:00:00|3220.86|3220.46|3215.61|3215.21|3221.36|3220.96|3215.36|3214.96|11703
1595606700000|2020-07-24 16:05:00|3215.86|3215.46|3213.86|3213.46|3216.36|3215.96|3211.61|3211.21|24793
1595607000000|2020-07-24 16:10:00|3213.61|3213.21|3213.36|3212.96|3216.36|3215.96|3213.11|3212.71|13768
1595607300000|2020-07-24 16:15:00|3213.61|3213.21|3212.61|3212.21|3215.36|3214.96|3212.36|3211.96|26898
1595607600000|2020-07-24 16:20:00|3212.86|3212.46|3212.11|3211.71|3215.61|3215.21|3211.36|3210.96|20086
1595607900000|2020-07-24 16:25:00|3212.36|3211.96|3215.61|3215.21|3216.11|3215.71|3212.11|3211.71|21573
1595608200000|2020-07-24 16:30:00|3215.73|3215.33|3214.86|3214.46|3217.11|3216.71|3213.73|3213.33|24887
1595608500000|2020-07-24 16:35:00|3215.11|3214.71|3214.36|3213.96|3216.61|3216.21|3213.61|3213.21|15035
1595608800000|2020-07-24 16:40:00|3214.11|3213.71|3210.61|3210.21|3214.61|3214.21|3210.36|3209.96|11643
1595609100000|2020-07-24 16:45:00|3210.86|3210.46|3211.11|3210.71|3211.86|3211.46|3210.11|3209.71|8053
1595609400000|2020-07-24 16:50:00|3210.86|3210.46|3209.86|3209.46|3212.11|3211.71|3209.11|3208.71|14543
1595609700000|2020-07-24 16:55:00|3209.61|3209.21|3209.86|3209.46|3210.86|3210.46|3207.61|3207.21|20007
1595610000000|2020-07-24 17:00:00|3209.11|3208.71|3209.86|3209.46|3213.36|3212.96|3208.86|3208.46|18168
1595610300000|2020-07-24 17:05:00|3210.11|3209.71|3205.11|3204.71|3210.61|3210.21|3203.61|3203.21|20309
1595610600000|2020-07-24 17:10:00|3204.86|3204.46|3200.86|3200.46|3206.36|3205.96|3200.61|3200.21|18140
1595610900000|2020-07-24 17:15:00|3201.11|3200.71|3202.86|3202.46|3202.86|3202.46|3199.86|3199.46|17133
1595611200000|2020-07-24 17:20:00|3203.11|3202.71|3205.61|3205.21|3205.86|3205.46|3202.86|3202.46|10055
1595611500000|2020-07-24 17:25:00|3205.86|3205.46|3209.34|3208.94|3209.59|3209.19|3205.86|3205.46|12253
1595611800000|2020-07-24 17:30:00|3209.59|3209.19|3205.59|3205.19|3209.59|3209.19|3205.34|3204.94|8375
1595612100000|2020-07-24 17:35:00|3205.84|3205.44|3207.59|3207.19|3209.09|3208.69|3205.59|3205.19|6908
1595612400000|2020-07-24 17:40:00|3207.84|3207.44|3209.59|3209.19|3210.09|3209.69|3207.59|3207.19|6951
1595612700000|2020-07-24 17:45:00|3209.84|3209.44|3214.34|3213.94|3214.34|3213.94|3209.09|3208.69|13452
1595613000000|2020-07-24 17:50:00|3214.09|3213.69|3213.34|3212.94|3214.34|3213.94|3211.34|3210.94|7701
1595613300000|2020-07-24 17:55:00|3213.59|3213.19|3212.84|3212.44|3213.59|3213.19|3211.34|3210.94|7019
1595613600000|2020-07-24 18:00:00|3213.09|3212.69|3215.09|3214.69|3216.59|3216.19|3211.59|3211.19|13409
1595613900000|2020-07-24 18:05:00|3215.34|3214.94|3217.84|3217.44|3219.09|3218.69|3214.34|3213.94|9451
1595614200000|2020-07-24 18:10:00|3218.09|3217.69|3216.84|3216.44|3219.09|3218.69|3215.59|3215.19|13614
1595614500000|2020-07-24 18:15:00|3217.34|3216.94|3215.84|3215.44|3218.09|3217.69|3215.34|3214.94|14569
1595614800000|2020-07-24 18:20:00|3216.09|3215.69|3218.34|3217.94|3218.59|3218.19|3215.59|3215.19|24218
1595615100000|2020-07-24 18:25:00|3218.09|3217.69|3221.59|3221.19|3221.59|3221.19|3217.59|3217.19|14462
1595615400000|2020-07-24 18:30:00|3221.34|3220.94|3217.59|3217.19|3221.34|3220.94|3217.34|3216.94|19210
1595615700000|2020-07-24 18:35:00|3217.84|3217.44|3219.34|3218.94|3219.59|3219.19|3214.84|3214.44|18290
1595616000000|2020-07-24 18:40:00|3219.46|3219.06|3217.09|3216.69|3220.84|3220.44|3217.09|3216.69|8531
1595616300000|2020-07-24 18:45:00|3217.34|3216.94|3216.34|3215.94|3219.09|3218.69|3215.84|3215.44|5818
1595616600000|2020-07-24 18:50:00|3216.09|3215.69|3214.09|3213.69|3217.59|3217.19|3213.59|3213.19|7291
1595616900000|2020-07-24 18:55:00|3214.34|3213.94|3215.59|3215.19|3215.84|3215.44|3212.09|3211.69|7712
1595617200000|2020-07-24 19:00:00|3215.34|3214.94|3218.59|3218.19|3218.84|3218.44|3213.84|3213.44|8503
1595617500000|2020-07-24 19:05:00|3218.34|3217.94|3218.84|3218.44|3220.09|3219.69|3217.59|3217.19|8671
1595617800000|2020-07-24 19:10:00|3219.09|3218.69|3219.34|3218.94|3222.09|3221.69|3218.09|3217.69|8206
1595618100000|2020-07-24 19:15:00|3219.59|3219.19|3211.59|3211.19|3219.59|3219.19|3211.09|3210.69|13267
1595618400000|2020-07-24 19:20:00|3211.61|3211.21|3211.36|3210.96|3214.61|3214.21|3210.86|3210.46|10775
1595618700000|2020-07-24 19:25:00|3211.11|3210.71|3208.86|3208.46|3213.36|3212.96|3207.36|3206.96|15183
1595619000000|2020-07-24 19:30:00|3208.61|3208.21|3205.61|3205.21|3210.61|3210.21|3204.36|3203.96|24571
1595619300000|2020-07-24 19:35:00|3205.86|3205.46|3214.36|3213.96|3215.61|3215.21|3205.86|3205.46|21942
1595619600000|2020-07-24 19:40:00|3214.86|3214.46|3212.36|3211.96|3216.86|3216.46|3211.86|3211.46|13720
1595619900000|2020-07-24 19:45:00|3212.11|3211.71|3213.11|3212.71|3214.36|3213.96|3210.36|3209.96|16004
1595620200000|2020-07-24 19:50:00|3212.86|3212.46|3214.86|3214.46|3217.36|3216.96|3209.86|3209.46|27940
1595620500000|2020-07-24 19:55:00|3214.61|3214.21|3216.61|3216.21|3217.61|3217.21|3211.36|3210.96|60119
1595620800000|2020-07-24 20:00:00|3216.59|3216.19|3217.19|3216.59|3218.44|3217.84|3214.94|3214.34|25225
1595621100000|2020-07-24 20:05:00|3216.94|3216.34|3217.69|3217.09|3218.19|3217.59|3215.94|3215.34|7380
1595621400000|2020-07-24 20:10:00|3217.44|3216.84|3212.43|3210.93|3217.69|3217.09|3211.19|3210.59|11395
1595621700000|2020-07-24 20:15:00|3212.41|3210.91|3211.97|3210.47|3213.06|3211.56|3211.6|3210.1|14
1595622000000|2020-07-24 20:20:00|3212.04|3210.54|3212.7|3211.2|3212.77|3211.27|3211.97|3210.47|0
1595622300000|2020-07-24 20:25:00|3212.63|3211.13|3212.63|3211.13|3212.7|3211.2|3212.33|3210.83|0
1595622600000|2020-07-24 20:30:00|3212.06|3211.46|3214.81|3214.21|3214.81|3214.21|3212.06|3211.46|1422
1595622900000|2020-07-24 20:35:00|3214.56|3213.96|3213.56|3212.96|3214.81|3214.21|3213.56|3212.96|484
1595623200000|2020-07-24 20:40:00|3213.81|3213.21|3213.06|3212.46|3213.81|3213.21|3212.81|3212.21|456
1595623500000|2020-07-24 20:45:00|3212.81|3212.21|3212.81|3212.21|3213.81|3213.21|3212.31|3211.71|669
1595623800000|2020-07-24 20:50:00|3213.06|3212.46|3212.81|3212.21|3213.56|3212.96|3212.56|3211.96|630
1595624100000|2020-07-24 20:55:00|3212.56|3211.96|3212.31|3210.81|3213.31|3212.71|3211.31|3210.68|1057
1595624400000|2020-07-24 21:00:00|3212.32|3210.82|3212.32|3210.82|3212.32|3210.82|3212.32|3210.82|0
1595800800000|2020-07-26 22:00:00|3217.81|3217.21|3215.19|3214.59|3221.69|3221.09|3214.69|3214.09|5093
1595801100000|2020-07-26 22:05:00|3214.94|3214.34|3213.56|3212.96|3216.94|3216.34|3213.19|3212.59|1799
1595801400000|2020-07-26 22:10:00|3213.44|3212.84|3212.94|3212.34|3215.19|3214.59|3211.19|3210.59|1514
1595801700000|2020-07-26 22:15:00|3212.69|3212.09|3208.69|3208.09|3213.94|3213.34|3207.69|3207.09|2284
1595802000000|2020-07-26 22:20:00|3208.44|3207.84|3207.94|3207.34|3210.81|3210.21|3206.19|3205.59|2304
1595802300000|2020-07-26 22:25:00|3208.06|3207.46|3210.69|3210.09|3211.69|3211.09|3207.94|3207.34|1117
1595802600000|2020-07-26 22:30:00|3210.94|3210.34|3211.19|3210.59|3211.94|3211.34|3210.06|3209.46|695
1595802900000|2020-07-26 22:35:00|3211.31|3210.71|3212.06|3211.46|3212.94|3212.34|3211.19|3210.59|759
1595803200000|2020-07-26 22:40:00|3212.19|3211.59|3210.94|3210.34|3212.19|3211.59|3210.44|3209.84|522
1595803500000|2020-07-26 22:45:00|3210.69|3210.09|3209.19|3208.59|3210.94|3210.34|3207.19|3206.59|1126
1595803800000|2020-07-26 22:50:00|3209.44|3208.84|3208.19|3207.59|3209.69|3209.09|3206.94|3206.34|936
1595804100000|2020-07-26 22:55:00|3208.44|3207.84|3207.44|3206.84|3208.69|3208.09|3205.94|3205.34|2110
1595804400000|2020-07-26 23:00:00|3207.69|3207.09|3204.69|3204.09|3209.81|3209.21|3202.19|3201.59|3107
1595804700000|2020-07-26 23:05:00|3204.06|3203.46|3203.44|3202.84|3204.44|3203.84|3200.94|3200.34|2131
1595805000000|2020-07-26 23:10:00|3203.19|3202.59|3201.44|3200.84|3204.19|3203.59|3201.44|3200.84|648
1595805300000|2020-07-26 23:15:00|3201.19|3200.59|3204.69|3204.09|3204.94|3204.34|3200.44|3199.84|3094
1595805600000|2020-07-26 23:20:00|3204.44|3203.84|3203.94|3203.34|3205.69|3205.09|3203.44|3202.84|1169
1595805900000|2020-07-26 23:25:00|3203.81|3203.21|3203.19|3202.59|3205.69|3205.09|3203.06|3202.46|1006
1595806200000|2020-07-26 23:30:00|3203.44|3202.84|3205.69|3205.09|3206.69|3206.09|3203.19|3202.59|1579
1595806500000|2020-07-26 23:35:00|3205.81|3205.21|3207.06|3206.46|3207.94|3207.34|3205.69|3205.09|1379
1595806800000|2020-07-26 23:40:00|3206.94|3206.34|3209.19|3208.59|3209.94|3209.34|3206.44|3205.84|2173
1595807100000|2020-07-26 23:45:00|3209.44|3208.84|3209.69|3209.09|3210.44|3209.84|3208.94|3208.34|1423
1595807400000|2020-07-26 23:50:00|3209.44|3208.84|3208.19|3207.59|3211.69|3211.09|3207.44|3206.84|2345
1595807700000|2020-07-26 23:55:00|3207.94|3207.34|3207.69|3207.09|3209.94|3209.34|3207.69|3207.09|882
1595808000000|2020-07-27 00:00:00|3207.94|3207.34|3212.19|3211.59|3212.19|3211.59|3206.44|3205.84|2804
1595808300000|2020-07-27 00:05:00|3211.69|3211.09|3214.19|3213.59|3214.31|3213.71|3210.44|3209.84|2059
1595808600000|2020-07-27 00:10:00|3214.31|3213.71|3216.69|3216.09|3217.19|3216.59|3213.19|3212.59|3566
1595808900000|2020-07-27 00:15:00|3216.56|3215.96|3218.44|3217.84|3218.81|3218.21|3216.19|3215.59|2952
1595809200000|2020-07-27 00:20:00|3217.94|3217.34|3218.94|3218.34|3219.94|3219.34|3217.69|3217.09|2276
1595809500000|2020-07-27 00:25:00|3218.69|3218.09|3222.69|3222.09|3222.94|3222.34|3217.69|3217.09|3063
1595809800000|2020-07-27 00:30:00|3222.44|3221.84|3219.19|3218.59|3224.69|3224.09|3219.06|3218.46|2830
1595810100000|2020-07-27 00:35:00|3219.06|3218.46|3219.94|3219.34|3220.69|3220.09|3218.44|3217.84|1415
1595810400000|2020-07-27 00:40:00|3219.69|3219.09|3220.19|3219.59|3220.56|3219.96|3217.44|3216.84|1662
1595810700000|2020-07-27 00:45:00|3220.31|3219.71|3220.94|3220.34|3221.69|3221.09|3220.19|3219.59|1015
1595811000000|2020-07-27 00:50:00|3220.81|3220.21|3220.69|3220.09|3222.19|3221.59|3219.94|3219.34|1188
1595811300000|2020-07-27 00:55:00|3220.56|3219.96|3220.69|3220.09|3221.69|3221.09|3219.94|3219.34|667
1595811600000|2020-07-27 01:00:00|3220.94|3220.34|3223.19|3222.59|3223.94|3223.34|3218.69|3218.09|1866
1595811900000|2020-07-27 01:05:00|3223.31|3222.71|3223.94|3223.34|3226.69|3226.09|3223.31|3222.71|2389
1595812200000|2020-07-27 01:10:00|3224.19|3223.59|3223.81|3223.21|3224.94|3224.34|3222.44|3221.84|1374
1595812500000|2020-07-27 01:15:00|3223.69|3223.09|3224.06|3223.46|3224.44|3223.84|3221.94|3221.34|1164
1595812800000|2020-07-27 01:20:00|3223.94|3223.34|3224.44|3223.84|3224.69|3224.09|3223.19|3222.59|1132
1595813100000|2020-07-27 01:25:00|3224.56|3223.96|3224.94|3224.34|3226.19|3225.59|3222.94|3222.34|1455
1595813400000|2020-07-27 01:30:00|3225.19|3224.59|3223.19|3222.59|3226.19|3225.59|3221.94|3221.34|2409
1595813700000|2020-07-27 01:35:00|3222.94|3222.34|3224.94|3224.34|3225.94|3225.34|3222.69|3222.09|1446
1595814000000|2020-07-27 01:40:00|3224.69|3224.09|3223.19|3222.59|3225.19|3224.59|3222.19|3221.59|1114
1595814300000|2020-07-27 01:45:00|3222.94|3222.34|3224.19|3223.59|3224.19|3223.59|3222.69|3222.09|808
1595814600000|2020-07-27 01:50:00|3223.94|3223.34|3225.06|3224.46|3225.69|3225.09|3222.94|3222.34|1523
1595814900000|2020-07-27 01:55:00|3224.94|3224.34|3224.94|3224.34|3227.44|3226.84|3223.94|3223.34|1497
1595815200000|2020-07-27 02:00:00|3225.19|3224.59|3224.19|3223.59|3225.94|3225.34|3224.19|3223.59|723
1595815500000|2020-07-27 02:05:00|3224.44|3223.84|3225.69|3225.09|3226.19|3225.59|3223.94|3223.34|766
1595815800000|2020-07-27 02:10:00|3225.56|3224.96|3224.94|3224.34|3226.44|3225.84|3224.69|3224.09|637
1595816100000|2020-07-27 02:15:00|3224.69|3224.09|3224.06|3223.46|3225.19|3224.59|3223.19|3222.59|752
1595816400000|2020-07-27 02:20:00|3223.94|3223.34|3222.94|3222.34|3224.44|3223.84|3221.94|3221.34|1413
1595816700000|2020-07-27 02:25:00|3222.69|3222.09|3220.19|3219.59|3223.44|3222.84|3219.19|3218.59|2038
1595817000000|2020-07-27 02:30:00|3220.44|3219.84|3224.19|3223.59|3224.69|3224.09|3220.19|3219.59|1799
1595817300000|2020-07-27 02:35:00|3223.94|3223.34|3224.19|3223.59|3225.19|3224.59|3223.44|3222.84|866
1595817600000|2020-07-27 02:40:00|3224.44|3223.84|3226.19|3225.59|3226.44|3225.84|3223.44|3222.84|1347
1595817900000|2020-07-27 02:45:00|3226.44|3225.84|3229.44|3228.84|3231.69|3231.09|3226.44|3225.84|3579
1595818200000|2020-07-27 02:50:00|3229.69|3229.09|3229.44|3228.84|3230.44|3229.84|3228.94|3228.34|868
1595818500000|2020-07-27 02:55:00|3229.56|3228.96|3229.94|3229.34|3230.44|3229.84|3229.19|3228.59|595
1595818800000|2020-07-27 03:00:00|3230.06|3229.46|3229.94|3229.34|3230.69|3230.09|3228.94|3228.34|899
1595819100000|2020-07-27 03:05:00|3230.19|3229.59|3229.69|3229.09|3230.81|3230.21|3228.69|3228.09|997
1595819400000|2020-07-27 03:10:00|3229.44|3228.84|3230.19|3229.59|3230.19|3229.59|3228.94|3228.34|694
1595819700000|2020-07-27 03:15:00|3230.44|3229.84|3229.44|3228.84|3231.94|3231.34|3229.19|3228.59|1552
1595820000000|2020-07-27 03:20:00|3229.56|3228.96|3230.69|3230.09|3230.94|3230.34|3229.19|3228.59|773
1595820300000|2020-07-27 03:25:00|3230.56|3229.96|3229.44|3228.84|3230.69|3230.09|3229.19|3228.59|577
1595820600000|2020-07-27 03:30:00|3229.69|3229.09|3230.44|3229.84|3230.94|3230.34|3229.19|3228.59|683
1595820900000|2020-07-27 03:35:00|3230.69|3230.09|3228.44|3227.84|3231.19|3230.59|3228.31|3227.71|1293
1595821200000|2020-07-27 03:40:00|3228.19|3227.59|3227.69|3227.09|3228.69|3228.09|3226.94|3226.34|1253
1595821500000|2020-07-27 03:45:00|3227.44|3226.84|3227.19|3226.59|3227.69|3227.09|3225.94|3225.34|840
1595821800000|2020-07-27 03:50:00|3227.31|3226.71|3227.69|3227.09|3228.06|3227.46|3226.94|3226.34|534
1595822100000|2020-07-27 03:55:00|3227.94|3227.34|3228.44|3227.84|3229.19|3228.59|3227.94|3227.34|622
1595822400000|2020-07-27 04:00:00|3228.56|3227.96|3227.69|3227.09|3229.19|3228.59|3227.19|3226.59|330
1595822700000|2020-07-27 04:05:00|3227.44|3226.84|3228.69|3228.09|3229.56|3228.96|3227.44|3226.84|547
1595823000000|2020-07-27 04:10:00|3228.56|3227.96|3227.19|3226.59|3229.19|3228.59|3227.19|3226.59|436
1595823300000|2020-07-27 04:15:00|3226.94|3226.34|3227.44|3226.84|3227.69|3227.09|3226.94|3226.34|443
1595823600000|2020-07-27 04:20:00|3227.69|3227.09|3227.44|3226.84|3228.06|3227.46|3227.19|3226.59|423
1595823900000|2020-07-27 04:25:00|3227.31|3226.71|3228.69|3228.09|3228.69|3228.09|3227.19|3226.59|215
1595824200000|2020-07-27 04:30:00|3228.44|3227.84|3229.19|3228.59|3229.19|3228.59|3227.94|3227.34|290
1595824500000|2020-07-27 04:35:00|3229.44|3228.84|3228.94|3228.34|3229.94|3229.34|3228.94|3228.34|347
1595824800000|2020-07-27 04:40:00|3228.81|3228.21|3228.94|3228.34|3229.19|3228.59|3228.44|3227.84|339
1595825100000|2020-07-27 04:45:00|3228.81|3228.21|3228.69|3228.09|3229.69|3229.09|3228.19|3227.59|368
1595825400000|2020-07-27 04:50:00|3228.94|3228.34|3227.94|3227.34|3229.44|3228.84|3227.94|3227.34|453
1595825700000|2020-07-27 04:55:00|3227.69|3227.09|3226.94|3226.34|3227.69|3227.09|3226.94|3226.34|465
1595826000000|2020-07-27 05:00:00|3226.69|3226.09|3226.94|3226.34|3227.44|3226.84|3225.69|3225.09|843
1595826300000|2020-07-27 05:05:00|3226.69|3226.09|3225.94|3225.34|3226.94|3226.34|3224.44|3223.84|870
1595826600000|2020-07-27 05:10:00|3225.69|3225.09|3224.69|3224.09|3225.94|3225.34|3224.44|3223.84|479
1595826900000|2020-07-27 05:15:00|3224.56|3223.96|3225.44|3224.84|3225.69|3225.09|3223.94|3223.34|615
1595827200000|2020-07-27 05:20:00|3225.19|3224.59|3226.19|3225.59|3226.44|3225.84|3224.94|3224.34|349
1595827500000|2020-07-27 05:25:00|3226.44|3225.84|3226.19|3225.59|3226.94|3226.34|3226.19|3225.59|460
1595827800000|2020-07-27 05:30:00|3226.44|3225.84|3226.69|3226.09|3228.06|3227.46|3226.19|3225.59|585
1595828100000|2020-07-27 05:35:00|3226.94|3226.34|3225.44|3224.84|3226.94|3226.34|3224.44|3223.84|544
1595828400000|2020-07-27 05:40:00|3225.31|3224.71|3224.94|3224.34|3226.19|3225.59|3224.44|3223.84|404
1595828700000|2020-07-27 05:45:00|3224.69|3224.09|3226.19|3225.59|3226.94|3226.34|3224.69|3224.09|567
1595829000000|2020-07-27 05:50:00|3226.06|3225.46|3224.94|3224.34|3226.19|3225.59|3224.19|3223.59|482
1595829300000|2020-07-27 05:55:00|3224.69|3224.09|3222.94|3222.34|3226.19|3225.59|3222.94|3222.34|1070
1595829600000|2020-07-27 06:00:00|3223.19|3222.59|3224.69|3224.09|3225.94|3225.34|3222.44|3221.84|2179
1595829900000|2020-07-27 06:05:00|3224.81|3224.21|3222.94|3222.34|3224.81|3224.21|3221.69|3221.09|1416
1595830200000|2020-07-27 06:10:00|3223.19|3222.59|3221.44|3220.84|3223.19|3222.59|3220.94|3220.34|960
1595830500000|2020-07-27 06:15:00|3221.31|3220.71|3222.19|3221.59|3222.94|3222.34|3221.19|3220.59|850
1595830800000|2020-07-27 06:20:00|3222.31|3221.71|3221.19|3220.59|3222.94|3222.34|3220.81|3220.21|618
1595831100000|2020-07-27 06:25:00|3221.31|3220.71|3220.69|3220.09|3222.19|3221.59|3220.69|3220.09|625
1595831400000|2020-07-27 06:30:00|3220.44|3219.84|3224.19|3223.59|3224.69|3224.09|3220.44|3219.84|1678
1595831700000|2020-07-27 06:35:00|3223.94|3223.34|3223.69|3223.09|3224.19|3223.59|3223.19|3222.59|458
1595832000000|2020-07-27 06:40:00|3223.94|3223.34|3225.44|3224.84|3225.44|3224.84|3223.69|3223.09|643
1595832300000|2020-07-27 06:45:00|3225.69|3225.09|3224.69|3224.09|3226.19|3225.59|3223.94|3223.34|767
1595832600000|2020-07-27 06:50:00|3224.94|3224.34|3225.94|3225.34|3225.94|3225.34|3224.81|3224.21|450
1595832900000|2020-07-27 06:55:00|3226.19|3225.59|3224.19|3223.59|3226.19|3225.59|3223.94|3223.34|666
1595833200000|2020-07-27 07:00:00|3223.94|3223.34|3224.94|3224.34|3226.19|3225.59|3221.19|3220.59|3695
1595833500000|2020-07-27 07:05:00|3225.19|3224.59|3223.94|3223.34|3226.69|3226.09|3223.69|3223.09|2315
1595833800000|2020-07-27 07:10:00|3223.81|3223.21|3223.44|3222.84|3225.94|3225.34|3223.44|3222.84|1746
1595834100000|2020-07-27 07:15:00|3222.94|3222.34|3220.94|3220.34|3223.69|3223.09|3220.19|3219.59|2685
1595834400000|2020-07-27 07:20:00|3221.19|3220.59|3221.69|3221.09|3222.19|3221.59|3219.69|3219.09|1315
1595834700000|2020-07-27 07:25:00|3221.44|3220.84|3219.94|3219.34|3221.44|3220.84|3219.44|3218.84|1427
1595835000000|2020-07-27 07:30:00|3219.56|3218.96|3219.44|3218.84|3220.44|3219.84|3217.44|3216.84|2484
1595835300000|2020-07-27 07:35:00|3219.19|3218.59|3219.44|3218.84|3221.19|3220.59|3217.19|3216.59|2617
1595835600000|2020-07-27 07:40:00|3219.19|3218.59|3220.69|3220.09|3221.69|3221.09|3219.19|3218.59|1486
1595835900000|2020-07-27 07:45:00|3220.44|3219.84|3220.69|3220.09|3222.94|3222.34|3219.94|3219.34|1890
1595836200000|2020-07-27 07:50:00|3220.44|3219.84|3220.94|3220.34|3221.94|3221.34|3219.94|3219.34|1359
1595836500000|2020-07-27 07:55:00|3220.44|3219.84|3223.06|3222.46|3223.19|3222.59|3219.69|3219.09|1357
1595836800000|2020-07-27 08:00:00|3222.94|3222.34|3225.44|3224.84|3226.69|3226.09|3222.94|3222.34|2030
1595837100000|2020-07-27 08:05:00|3225.19|3224.59|3224.94|3224.34|3226.44|3225.84|3224.69|3224.09|1227
1595837400000|2020-07-27 08:10:00|3224.81|3224.21|3226.69|3226.09|3227.19|3226.59|3224.69|3224.09|1219
1595837700000|2020-07-27 08:15:00|3226.94|3226.34|3226.44|3225.84|3227.19|3226.59|3226.19|3225.59|1059
1595838000000|2020-07-27 08:20:00|3226.56|3225.96|3225.19|3224.59|3226.69|3226.09|3224.19|3223.59|1206
1595838300000|2020-07-27 08:25:00|3225.44|3224.84|3224.69|3224.09|3225.69|3225.09|3223.69|3223.09|858
1595838600000|2020-07-27 08:30:00|3224.44|3223.84|3226.44|3225.84|3226.94|3226.34|3223.94|3223.34|965
1595838900000|2020-07-27 08:35:00|3226.31|3225.71|3225.94|3225.34|3228.19|3227.59|3225.19|3224.59|1666
1595839200000|2020-07-27 08:40:00|3226.19|3225.59|3224.69|3224.09|3227.19|3226.59|3224.19|3223.59|1003
1595839500000|2020-07-27 08:45:00|3224.56|3223.96|3222.94|3222.34|3226.19|3225.59|3222.69|3222.09|1738
1595839800000|2020-07-27 08:50:00|3222.69|3222.09|3224.19|3223.59|3224.44|3223.84|3222.69|3222.09|828
1595840100000|2020-07-27 08:55:00|3223.94|3223.34|3223.19|3222.59|3224.19|3223.59|3222.69|3222.09|1021
1595840400000|2020-07-27 09:00:00|3222.94|3222.34|3222.69|3222.09|3224.69|3224.09|3221.94|3221.34|1753
1595840700000|2020-07-27 09:05:00|3222.44|3221.84|3223.44|3222.84|3224.19|3223.59|3222.44|3221.84|845
1595841000000|2020-07-27 09:10:00|3223.56|3222.96|3222.94|3222.34|3225.19|3224.59|3222.69|3222.09|1569
1595841300000|2020-07-27 09:15:00|3223.19|3222.59|3225.94|3225.34|3226.19|3225.59|3222.94|3222.34|1006
1595841600000|2020-07-27 09:20:00|3226.19|3225.59|3225.94|3225.34|3227.44|3226.84|3225.44|3224.84|1428
1595841900000|2020-07-27 09:25:00|3226.19|3225.59|3228.69|3228.09|3228.69|3228.09|3225.44|3224.84|1382
1595842200000|2020-07-27 09:30:00|3228.94|3228.34|3228.69|3228.09|3229.19|3228.59|3227.44|3226.84|1362
1595842500000|2020-07-27 09:35:00|3228.56|3227.96|3228.94|3228.34|3229.69|3229.09|3228.44|3227.84|1413
1595842800000|2020-07-27 09:40:00|3228.69|3228.09|3228.44|3227.84|3229.44|3228.84|3228.44|3227.84|727
1595843100000|2020-07-27 09:45:00|3228.56|3227.96|3226.94|3226.34|3228.69|3228.09|3226.69|3226.09|1133
1595843400000|2020-07-27 09:50:00|3226.69|3226.09|3227.69|3227.09|3227.69|3227.09|3225.69|3225.09|1243
1595843700000|2020-07-27 09:55:00|3227.44|3226.84|3228.19|3227.59|3228.94|3228.34|3227.44|3226.84|873
1595844000000|2020-07-27 10:00:00|3228.44|3227.84|3228.44|3227.84|3228.94|3228.34|3227.44|3226.84|1085
1595844300000|2020-07-27 10:05:00|3228.19|3227.59|3226.94|3226.34|3228.69|3228.09|3226.81|3226.21|832
1595844600000|2020-07-27 10:10:00|3226.69|3226.09|3226.69|3226.09|3226.94|3226.34|3225.94|3225.34|1119
1595844900000|2020-07-27 10:15:00|3226.81|3226.21|3228.94|3228.34|3228.94|3228.34|3226.69|3226.09|807
1595845200000|2020-07-27 10:20:00|3229.06|3228.46|3229.19|3228.59|3230.19|3229.59|3228.94|3228.34|1007
1595845500000|2020-07-27 10:25:00|3228.94|3228.34|3231.19|3230.59|3231.19|3230.59|3228.44|3227.84|1680
1595845800000|2020-07-27 10:30:00|3231.06|3230.46|3230.69|3230.09|3231.19|3230.59|3229.69|3229.09|1150
1595846100000|2020-07-27 10:35:00|3230.94|3230.34|3230.94|3230.34|3231.19|3230.59|3230.44|3229.84|722
1595846400000|2020-07-27 10:40:00|3230.81|3230.21|3229.19|3228.59|3230.94|3230.34|3228.69|3228.09|1927
1595846700000|2020-07-27 10:45:00|3228.94|3228.34|3228.94|3228.34|3229.44|3228.84|3228.44|3227.84|2247
1595847000000|2020-07-27 10:50:00|3228.44|3227.84|3229.94|3229.34|3230.19|3229.59|3228.44|3227.84|1109
1595847300000|2020-07-27 10:55:00|3229.69|3229.09|3228.94|3228.34|3229.69|3229.09|3227.94|3227.34|989
1595847600000|2020-07-27 11:00:00|3227.69|3227.09|3225.94|3225.34|3228.69|3228.09|3225.94|3225.34|1454
1595847900000|2020-07-27 11:05:00|3225.69|3225.09|3225.44|3224.84|3226.69|3226.09|3224.44|3223.84|1703
1595848200000|2020-07-27 11:10:00|3225.19|3224.59|3226.19|3225.59|3226.19|3225.59|3223.94|3223.34|1209
1595848500000|2020-07-27 11:15:00|3226.06|3225.46|3226.44|3225.84|3226.94|3226.34|3225.69|3225.09|1057
1595848800000|2020-07-27 11:20:00|3226.69|3226.09|3226.19|3225.59|3227.19|3226.59|3225.69|3225.09|1144
1595849100000|2020-07-27 11:25:00|3226.44|3225.84|3227.69|3227.09|3227.94|3227.34|3226.44|3225.84|778
1595849400000|2020-07-27 11:30:00|3227.44|3226.84|3229.19|3228.59|3229.19|3228.59|3227.44|3226.84|2010
1595849700000|2020-07-27 11:35:00|3228.94|3228.34|3227.94|3227.34|3229.19|3228.59|3227.94|3227.34|855
1595850000000|2020-07-27 11:40:00|3227.69|3227.09|3229.44|3228.84|3229.44|3228.84|3227.44|3226.84|1066
1595850300000|2020-07-27 11:45:00|3229.69|3229.09|3230.19|3229.59|3230.44|3229.84|3228.69|3228.09|2030
1595850600000|2020-07-27 11:50:00|3230.44|3229.84|3231.19|3230.59|3231.69|3231.09|3230.44|3229.84|2530
1595850900000|2020-07-27 11:55:00|3230.94|3230.34|3231.19|3230.59|3231.44|3230.84|3230.44|3229.84|1901
1595851200000|2020-07-27 12:00:00|3230.94|3230.34|3229.69|3229.09|3231.19|3230.59|3229.44|3228.84|1792
1595851500000|2020-07-27 12:05:00|3229.94|3229.34|3229.44|3228.84|3230.44|3229.84|3228.94|3228.34|1974
1595851800000|2020-07-27 12:10:00|3229.69|3229.09|3230.44|3229.84|3230.69|3230.09|3229.44|3228.84|1374
1595852100000|2020-07-27 12:15:00|3230.19|3229.59|3230.94|3230.34|3231.44|3230.84|3229.44|3228.84|1583
1595852400000|2020-07-27 12:20:00|3231.19|3230.59|3229.69|3229.09|3231.69|3231.09|3228.94|3228.34|4279
1595852700000|2020-07-27 12:25:00|3229.56|3228.96|3229.94|3229.34|3230.06|3229.46|3228.69|3228.09|1589
1595853000000|2020-07-27 12:30:00|3230.06|3229.46|3224.69|3224.09|3230.06|3229.46|3224.69|3224.09|4682
1595853300000|2020-07-27 12:35:00|3224.94|3224.34|3226.44|3225.84|3226.69|3226.09|3224.94|3224.34|2192
1595853600000|2020-07-27 12:40:00|3226.69|3226.09|3224.19|3223.59|3227.19|3226.59|3223.69|3223.09|3175
1595853900000|2020-07-27 12:45:00|3223.94|3223.34|3224.44|3223.84|3224.69|3224.09|3222.69|3222.09|3440
1595854200000|2020-07-27 12:50:00|3224.19|3223.59|3224.44|3223.84|3224.94|3224.34|3221.94|3221.34|2983
1595854500000|2020-07-27 12:55:00|3224.69|3224.09|3225.44|3224.84|3225.69|3225.09|3224.44|3223.84|1303
1595854800000|2020-07-27 13:00:00|3225.19|3224.59|3225.94|3225.34|3225.94|3225.34|3224.19|3223.59|2946
1595855100000|2020-07-27 13:05:00|3225.69|3225.09|3226.19|3225.59|3226.69|3226.09|3225.69|3225.09|2291
1595855400000|2020-07-27 13:10:00|3225.94|3225.34|3226.44|3225.84|3226.69|3226.09|3225.69|3225.09|1621
1595855700000|2020-07-27 13:15:00|3226.19|3225.59|3226.19|3225.59|3226.44|3225.84|3225.94|3225.34|1265
1595856000000|2020-07-27 13:20:00|3226.31|3225.71|3225.44|3224.84|3226.44|3225.84|3224.94|3224.34|2980
1595856300000|2020-07-27 13:25:00|3225.19|3224.59|3224.19|3223.59|3225.94|3225.34|3223.44|3222.84|5290
1595856600000|2020-07-27 13:30:00|3224.09|3223.69|3218.59|3218.19|3224.34|3223.94|3215.59|3215.19|41785
1595856900000|2020-07-27 13:35:00|3218.84|3218.44|3219.59|3219.19|3220.59|3220.19|3217.84|3217.44|21938
1595857200000|2020-07-27 13:40:00|3218.84|3218.44|3224.84|3224.44|3225.09|3224.69|3218.84|3218.44|25315
1595857500000|2020-07-27 13:45:00|3225.09|3224.69|3228.09|3227.69|3228.09|3227.69|3223.84|3223.44|20122
1595857800000|2020-07-27 13:50:00|3227.84|3227.44|3232.84|3232.44|3233.34|3232.94|3227.34|3226.94|25308
1595858100000|2020-07-27 13:55:00|3233.09|3232.69|3234.09|3233.69|3235.09|3234.69|3231.34|3230.94|24389
1595858400000|2020-07-27 14:00:00|3234.34|3233.94|3233.34|3232.94|3235.09|3234.69|3232.09|3231.69|19064
1595858700000|2020-07-27 14:05:00|3233.59|3233.19|3233.34|3232.94|3234.09|3233.69|3232.09|3231.69|11494
1595859000000|2020-07-27 14:10:00|3233.59|3233.19|3232.84|3232.44|3235.59|3235.19|3232.09|3231.69|13573
1595859300000|2020-07-27 14:15:00|3233.09|3232.69|3234.09|3233.69|3235.59|3235.19|3232.09|3231.69|16430
1595859600000|2020-07-27 14:20:00|3234.34|3233.94|3234.09|3233.69|3236.84|3236.44|3232.09|3231.69|17892
1595859900000|2020-07-27 14:25:00|3234.34|3233.94|3233.59|3233.19|3234.84|3234.44|3232.59|3232.19|10230
1595860200000|2020-07-27 14:30:00|3233.84|3233.44|3232.34|3231.94|3234.34|3233.94|3232.09|3231.69|9277
1595860500000|2020-07-27 14:35:00|3231.84|3231.44|3236.66|3236.26|3236.66|3236.26|3231.59|3231.19|13502
1595860800000|2020-07-27 14:40:00|3236.91|3236.51|3234.88|3234.48|3237.16|3236.76|3234.88|3234.48|10127
1595861100000|2020-07-27 14:45:00|3235.13|3234.73|3236.13|3235.73|3236.63|3236.23|3234.88|3234.48|7595
1595861400000|2020-07-27 14:50:00|3236.38|3235.98|3235.88|3235.48|3236.63|3236.23|3234.63|3234.23|8826
1595861700000|2020-07-27 14:55:00|3235.63|3235.23|3233.63|3233.23|3236.38|3235.98|3233.13|3232.73|11065
1595862000000|2020-07-27 15:00:00|3233.38|3232.98|3232.88|3232.48|3233.88|3233.48|3231.38|3230.98|12157
1595862300000|2020-07-27 15:05:00|3232.63|3232.23|3232.88|3232.48|3233.63|3233.23|3232.13|3231.73|8871
1595862600000|2020-07-27 15:10:00|3232.63|3232.23|3230.38|3229.98|3233.38|3232.98|3230.13|3229.73|9899
1595862900000|2020-07-27 15:15:00|3230.13|3229.73|3230.38|3229.98|3230.88|3230.48|3228.63|3228.23|11874
1595863200000|2020-07-27 15:20:00|3230.63|3230.23|3226.63|3226.23|3230.63|3230.23|3226.63|3226.23|11991
1595863500000|2020-07-27 15:25:00|3226.88|3226.48|3224.88|3224.48|3228.13|3227.73|3223.63|3223.23|15659
1595863800000|2020-07-27 15:30:00|3225.13|3224.73|3225.38|3224.98|3226.88|3226.48|3224.13|3223.73|14057
1595864100000|2020-07-27 15:35:00|3225.13|3224.73|3222.88|3222.48|3225.13|3224.73|3219.38|3218.98|23046
1595864400000|2020-07-27 15:40:00|3222.63|3222.23|3223.88|3223.48|3224.63|3224.23|3222.38|3221.98|15720
1595864700000|2020-07-27 15:45:00|3223.63|3223.23|3226.13|3225.73|3226.38|3225.98|3223.38|3222.98|19023
1595865000000|2020-07-27 15:50:00|3226.38|3225.98|3227.63|3227.23|3227.63|3227.23|3226.13|3225.73|12298
1595865300000|2020-07-27 15:55:00|3227.88|3227.48|3226.63|3226.23|3227.88|3227.48|3226.63|3226.23|9917
1595865600000|2020-07-27 16:00:00|3226.88|3226.48|3227.38|3226.98|3227.88|3227.48|3225.13|3224.73|8004
1595865900000|2020-07-27 16:05:00|3227.63|3227.23|3228.13|3227.73|3228.63|3228.23|3226.63|3226.23|5720
1595866200000|2020-07-27 16:10:00|3228.38|3227.98|3228.88|3228.48|3229.13|3228.73|3228.13|3227.73|4173
1595866500000|2020-07-27 16:15:00|3228.63|3228.23|3226.88|3226.48|3229.13|3228.73|3226.88|3226.48|4299
1595866800000|2020-07-27 16:20:00|3227.13|3226.73|3227.63|3227.23|3228.88|3228.48|3226.63|3226.23|5383
1595867100000|2020-07-27 16:25:00|3227.38|3226.98|3229.63|3229.23|3229.88|3229.48|3227.13|3226.73|7374
1595867400000|2020-07-27 16:30:00|3229.5|3229.1|3229.63|3229.23|3230.38|3229.98|3228.63|3228.23|5805
1595867700000|2020-07-27 16:35:00|3229.88|3229.48|3231.13|3230.73|3231.63|3231.23|3229.63|3229.23|6044
1595868000000|2020-07-27 16:40:00|3231.29|3230.89|3231.29|3230.89|3232.04|3231.64|3231.04|3230.64|3713
1595868300000|2020-07-27 16:45:00|3231.54|3231.14|3230.54|3230.14|3231.79|3231.39|3230.04|3229.64|4073
1595868600000|2020-07-27 16:50:00|3230.79|3230.39|3231.29|3230.89|3231.79|3231.39|3230.04|3229.64|3456
1595868900000|2020-07-27 16:55:00|3231.54|3231.14|3231.54|3231.14|3232.29|3231.89|3230.91|3230.51|2975
1595869200000|2020-07-27 17:00:00|3231.79|3231.39|3232.54|3232.14|3232.79|3232.39|3231.79|3231.39|2755
1595869500000|2020-07-27 17:05:00|3232.29|3231.89|3231.04|3230.64|3232.79|3232.39|3230.79|3230.39|5671
1595869800000|2020-07-27 17:10:00|3231.29|3230.89|3233.04|3232.64|3233.29|3232.89|3230.79|3230.39|3573
1595870100000|2020-07-27 17:15:00|3232.79|3232.39|3232.29|3231.89|3233.04|3232.64|3232.04|3231.64|2780
1595870400000|2020-07-27 17:20:00|3232.41|3232.01|3233.29|3232.89|3233.54|3233.14|3232.04|3231.64|3142
1595870700000|2020-07-27 17:25:00|3233.54|3233.14|3234.04|3233.64|3234.29|3233.89|3233.29|3232.89|4147
1595871000000|2020-07-27 17:30:00|3233.79|3233.39|3234.29|3233.89|3234.29|3233.89|3233.54|3233.14|3291
1595871300000|2020-07-27 17:35:00|3234.04|3233.64|3235.04|3234.64|3235.04|3234.64|3233.54|3233.14|5760
1595871600000|2020-07-27 17:40:00|3234.79|3234.39|3233.54|3233.14|3235.29|3234.89|3233.29|3232.89|6950
1595871900000|2020-07-27 17:45:00|3233.79|3233.39|3232.79|3232.39|3234.29|3233.89|3232.79|3232.39|4453
1595872200000|2020-07-27 17:50:00|3232.54|3232.14|3232.54|3232.14|3233.04|3232.64|3232.04|3231.64|5691
1595872500000|2020-07-27 17:55:00|3232.29|3231.89|3232.54|3232.14|3233.29|3232.89|3232.04|3231.64|2980
1595872800000|2020-07-27 18:00:00|3232.79|3232.39|3232.79|3232.39|3233.04|3232.64|3231.54|3231.14|6255
1595873100000|2020-07-27 18:05:00|3233.04|3232.64|3234.04|3233.64|3234.54|3234.14|3232.79|3232.39|6500
1595873400000|2020-07-27 18:10:00|3234.16|3233.76|3232.54|3232.14|3234.29|3233.89|3232.04|3231.64|3988
1595873700000|2020-07-27 18:15:00|3232.79|3232.39|3231.79|3231.39|3233.04|3232.64|3230.54|3230.14|7610
1595874000000|2020-07-27 18:20:00|3232.04|3231.64|3235.54|3235.14|3235.79|3235.39|3232.04|3231.64|10069
1595874300000|2020-07-27 18:25:00|3235.29|3234.89|3235.29|3234.89|3235.54|3235.14|3234.29|3233.89|6998
1595874600000|2020-07-27 18:30:00|3235.54|3235.14|3235.29|3234.89|3235.79|3235.39|3234.79|3234.39|3992
1595874900000|2020-07-27 18:35:00|3235.54|3235.14|3236.04|3235.64|3236.29|3235.89|3235.29|3234.89|4365
1595875200000|2020-07-27 18:40:00|3236.29|3235.89|3235.79|3235.39|3236.54|3236.14|3235.29|3234.89|5918
1595875500000|2020-07-27 18:45:00|3235.54|3235.14|3233.54|3233.14|3235.54|3235.14|3232.79|3232.39|9955
1595875800000|2020-07-27 18:50:00|3233.29|3232.89|3232.54|3232.14|3235.04|3234.64|3231.79|3231.39|8346
1595876100000|2020-07-27 18:55:00|3232.29|3231.89|3231.29|3230.89|3232.54|3232.14|3229.29|3228.89|10266
1595876400000|2020-07-27 19:00:00|3231.04|3230.64|3235.54|3235.14|3236.29|3235.89|3231.04|3230.64|21093
1595876700000|2020-07-27 19:05:00|3235.29|3234.89|3236.29|3235.89|3236.79|3236.39|3235.04|3234.64|11694
1595877000000|2020-07-27 19:10:00|3236.54|3236.14|3235.79|3235.39|3237.04|3236.64|3235.54|3235.14|29524
1595877300000|2020-07-27 19:15:00|3236.04|3235.64|3236.29|3235.89|3237.54|3237.14|3235.04|3234.64|35195
1595877600000|2020-07-27 19:20:00|3236.54|3236.14|3238.04|3237.64|3239.79|3239.39|3236.29|3235.89|30260
1595877900000|2020-07-27 19:25:00|3238.29|3237.89|3239.29|3238.89|3240.29|3239.89|3238.04|3237.64|21232
1595878200000|2020-07-27 19:30:00|3239.54|3239.14|3240.04|3239.64|3241.54|3241.14|3239.29|3238.89|19916
1595878500000|2020-07-27 19:35:00|3239.79|3239.39|3238.29|3237.89|3240.79|3240.39|3238.29|3237.89|23300
1595878800000|2020-07-27 19:40:00|3238.54|3238.14|3239.79|3239.39|3240.79|3240.39|3238.29|3237.89|17583
1595879100000|2020-07-27 19:45:00|3239.29|3238.89|3241.54|3241.14|3241.79|3241.39|3238.29|3237.89|19442
1595879400000|2020-07-27 19:50:00|3239.54|3239.14|3238.79|3238.39|3240.54|3240.14|3237.29|3236.89|18625
1595879700000|2020-07-27 19:55:00|3239.04|3238.64|3239.54|3239.14|3240.54|3240.14|3237.79|3237.39|43482
1595880000000|2020-07-27 20:00:00|3239.5|3239.1|3239.6|3239|3240.35|3239.75|3238.6|3238|14900
1595880300000|2020-07-27 20:05:00|3239.85|3239.25|3241.35|3240.75|3241.6|3241|3239.6|3239|7151
1595880600000|2020-07-27 20:10:00|3241.1|3240.5|3241.08|3239.58|3241.1|3240.5|3239.35|3238.75|10165
1595880900000|2020-07-27 20:15:00|3240.97|3239.47|3240.54|3239.04|3240.97|3239.47|3240.21|3238.71|10
1595881200000|2020-07-27 20:20:00|3240.5|3239|3241.56|3240.06|3241.56|3240.06|3240.5|3239|0
1595881500000|2020-07-27 20:25:00|3241.45|3239.95|3240.97|3239.47|3241.56|3240.06|3240.97|3239.47|0
1595881800000|2020-07-27 20:30:00|3241.16|3239.66|3240.47|3239.87|3241.47|3240.87|3240.22|3239.62|1300
1595882100000|2020-07-27 20:35:00|3240.72|3240.12|3240.72|3240.12|3240.97|3240.37|3240.22|3239.62|448
1595882400000|2020-07-27 20:40:00|3240.47|3239.87|3241.47|3240.87|3241.72|3241.12|3240.47|3239.87|527
1595882700000|2020-07-27 20:45:00|3241.72|3241.12|3241.97|3241.37|3241.97|3241.37|3241.22|3240.62|547
1595883000000|2020-07-27 20:50:00|3241.72|3241.12|3242.97|3242.37|3243.22|3242.62|3241.72|3241.12|1341
1595883300000|2020-07-27 20:55:00|3242.72|3242.12|3242.77|3241.27|3243.22|3242.62|3242.22|3241.27|1329
1595883600000|2020-07-27 21:00:00|3242.79|3241.29|3242.64|3241.14|3242.79|3241.29|3242.35|3240.85|2
1595883900000|2020-07-27 21:05:00|3242.93|3241.43|3242.72|3241.22|3242.93|3241.43|3242.64|3241.14|0
1595884200000|2020-07-27 21:10:00|3242.57|3241.07|3242.72|3241.22|3242.82|3241.32|3242.57|3241.07|0
1595884500000|2020-07-27 21:15:00|3242.75|3241.25|3243.01|3241.51|3243.3|3241.8|3242.75|3241.25|0
1595884800000|2020-07-27 21:20:00|3243.04|3241.54|3243.55|3242.05|3243.55|3242.05|3242.82|3241.32|0
1595885100000|2020-07-27 21:25:00|3243.41|3241.91|3243.44|3241.94|3243.48|3241.98|3243.34|3241.84|0
1595885400000|2020-07-27 21:30:00|3243.37|3241.87|3243.37|3241.87|3243.37|3241.87|3243.37|3241.87|0
1595885700000|2020-07-27 21:35:00|3243.34|3241.84|3243.7|3242.2|3243.7|3242.2|3242.5|3241|0
1595886000000|2020-07-27 21:40:00|3243.48|3241.98|3243.44|3241.94|3243.48|3241.98|3243.44|3241.94|0
1595886300000|2020-07-27 21:45:00|3243.37|3241.87|3243.44|3241.94|3243.63|3242.13|3243.37|3241.87|0
1595886600000|2020-07-27 21:50:00|3243.37|3241.87|3243.61|3242.11|3243.61|3242.11|3243.37|3241.87|0
1595886900000|2020-07-27 21:55:00|3243.5|3242|3243.64|3242.14|3243.83|3242.33|3243.5|3242|0
1595887200000|2020-07-27 22:00:00|3242.97|3242.37|3245.1|3244.5|3245.6|3245|3242.97|3242.37|1955
1595887500000|2020-07-27 22:05:00|3245.35|3244.75|3244.6|3244|3245.47|3244.87|3244.1|3243.5|742
1595887800000|2020-07-27 22:10:00|3244.35|3243.75|3244.6|3244|3244.85|3244.25|3244.35|3243.75|167
1595888100000|2020-07-27 22:15:00|3244.35|3243.75|3244.1|3243.5|3244.85|3244.25|3244.1|3243.5|259
1595888400000|2020-07-27 22:20:00|3243.97|3243.37|3244.1|3243.5|3244.1|3243.5|3243.6|3243|212
1595888700000|2020-07-27 22:25:00|3244.35|3243.75|3244.35|3243.75|3244.6|3244|3244.1|3243.5|120
1595889000000|2020-07-27 22:30:00|3244.47|3243.87|3244.85|3244.25|3244.97|3244.37|3244.47|3243.87|188
1595889300000|2020-07-27 22:35:00|3244.97|3244.37|3244.6|3244|3245.35|3244.75|3244.35|3243.75|216
1595889600000|2020-07-27 22:40:00|3244.35|3243.75|3244.6|3244|3244.85|3244.25|3244.1|3243.5|210
1595889900000|2020-07-27 22:45:00|3244.85|3244.25|3245.85|3245.25|3246.1|3245.5|3244.85|3244.25|500
1595890200000|2020-07-27 22:50:00|3246.1|3245.5|3245.6|3245|3246.1|3245.5|3245.35|3244.75|496
1595890500000|2020-07-27 22:55:00|3245.1|3244.5|3243.6|3243|3245.35|3244.75|3242.6|3242|1063
1595890800000|2020-07-27 23:00:00|3243.85|3243.25|3244.85|3244.25|3245.85|3245.25|3243.6|3243|689
1595891100000|2020-07-27 23:05:00|3245.1|3244.5|3243.85|3243.25|3245.1|3244.5|3243.85|3243.25|315
1595891400000|2020-07-27 23:10:00|3243.47|3242.87|3243.22|3242.62|3243.85|3243.25|3242.85|3242.25|400
1595891700000|2020-07-27 23:15:00|3243.1|3242.5|3242.35|3241.75|3243.35|3242.75|3242.35|3241.75|473
1595892000000|2020-07-27 23:20:00|3242.47|3241.87|3242.6|3242|3242.85|3242.25|3241.35|3240.75|974
1595892300000|2020-07-27 23:25:00|3242.35|3241.75|3240.6|3240|3242.6|3242|3240.35|3239.75|730
1595892600000|2020-07-27 23:30:00|3240.35|3239.75|3242.1|3241.5|3242.1|3241.5|3240.35|3239.75|554
1595892900000|2020-07-27 23:35:00|3242.35|3241.75|3242.6|3242|3243.1|3242.5|3242.1|3241.5|537
1595893200000|2020-07-27 23:40:00|3242.72|3242.12|3241.6|3241|3243.1|3242.5|3241.22|3240.62|503
1595893500000|2020-07-27 23:45:00|3241.85|3241.25|3242.72|3242.12|3242.72|3242.12|3241.6|3241|462
1595893800000|2020-07-27 23:50:00|3242.85|3242.25|3243.6|3243|3244.35|3243.75|3242.6|3242|660
1595894100000|2020-07-27 23:55:00|3243.85|3243.25|3244.35|3243.75|3245.47|3244.87|3243.85|3243.25|776
1595894400000|2020-07-28 00:00:00|3244.6|3244|3247.85|3247.25|3248.6|3248|3243.35|3242.75|3210
1595894700000|2020-07-28 00:05:00|3247.97|3247.37|3246.1|3245.5|3248.6|3248|3246.1|3245.5|1715
1595895000000|2020-07-28 00:10:00|3245.85|3245.25|3245.85|3245.25|3246.35|3245.75|3245.35|3244.75|711
1595895300000|2020-07-28 00:15:00|3245.6|3245|3245.85|3245.25|3246.85|3246.25|3245.35|3244.75|797
1595895600000|2020-07-28 00:20:00|3245.97|3245.37|3245.6|3245|3246.6|3246|3244.6|3244|605
1595895900000|2020-07-28 00:25:00|3245.47|3244.87|3246.6|3246|3246.6|3246|3244.6|3244|461
1595896200000|2020-07-28 00:30:00|3246.85|3246.25|3245.1|3244.5|3246.85|3246.25|3244.35|3243.75|671
1595896500000|2020-07-28 00:35:00|3245.35|3244.75|3245.6|3245|3245.85|3245.25|3245.1|3244.5|310
1595896800000|2020-07-28 00:40:00|3245.85|3245.25|3246.6|3246|3246.85|3246.25|3245.85|3245.25|274
1595897100000|2020-07-28 00:45:00|3246.35|3245.75|3248.1|3247.5|3248.1|3247.5|3245.85|3245.25|868
1595897400000|2020-07-28 00:50:00|3248.35|3247.75|3248.6|3248|3248.6|3248|3247.35|3246.75|877
1595897700000|2020-07-28 00:55:00|3248.35|3247.75|3249.1|3248.5|3249.6|3249|3248.1|3247.5|1461
1595898000000|2020-07-28 01:00:00|3249.35|3248.75|3250.85|3250.25|3252.1|3251.5|3249.35|3248.75|2716
1595898300000|2020-07-28 01:05:00|3250.97|3250.37|3252.6|3252|3252.6|3252|3250.97|3250.37|1127
1595898600000|2020-07-28 01:10:00|3252.35|3251.75|3253.35|3252.75|3253.85|3253.25|3252.1|3251.5|1813
1595898900000|2020-07-28 01:15:00|3253.6|3253|3253.85|3253.25|3254.6|3254|3252.85|3252.25|1640
1595899200000|2020-07-28 01:20:00|3253.97|3253.37|3253.85|3253.25|3254.6|3254|3253.35|3252.75|815
1595899500000|2020-07-28 01:25:00|3253.97|3253.37|3252.85|3252.25|3254.1|3253.5|3252.6|3252|900
1595899800000|2020-07-28 01:30:00|3252.97|3252.37|3252.35|3251.75|3253.35|3252.75|3251.85|3251.25|3034
1595900100000|2020-07-28 01:35:00|3252.1|3251.5|3251.85|3251.25|3252.85|3252.25|3250.6|3250|2717
1595900400000|2020-07-28 01:40:00|3252.1|3251.5|3251.6|3251|3253.1|3252.5|3251.6|3251|1523
1595900700000|2020-07-28 01:45:00|3251.35|3250.75|3251.1|3250.5|3252.47|3251.87|3250.85|3250.25|1845
1595901000000|2020-07-28 01:50:00|3251.22|3250.62|3251.85|3251.25|3252.1|3251.5|3250.35|3249.75|3253
1595901300000|2020-07-28 01:55:00|3251.6|3251|3250.35|3249.75|3251.85|3251.25|3250.1|3249.5|1403
1595901600000|2020-07-28 02:00:00|3250.6|3250|3250.1|3249.5|3252.35|3251.75|3249.35|3248.75|1647
1595901900000|2020-07-28 02:05:00|3249.85|3249.25|3250.22|3249.62|3250.6|3250|3249.6|3249|675
1595902200000|2020-07-28 02:10:00|3250.1|3249.5|3251.1|3250.5|3251.35|3250.75|3249.1|3248.5|1031
1595902500000|2020-07-28 02:15:00|3250.85|3250.25|3252.35|3251.75|3252.6|3252|3250.85|3250.25|574
1595902800000|2020-07-28 02:20:00|3252.6|3252|3251.35|3250.75|3252.6|3252|3250.35|3249.75|1069
1595903100000|2020-07-28 02:25:00|3251.47|3250.87|3252.6|3252|3252.6|3252|3251.1|3250.5|472
1595903400000|2020-07-28 02:30:00|3252.72|3252.12|3253.85|3253.25|3254.35|3253.75|3252.6|3252|998
1595903700000|2020-07-28 02:35:00|3253.6|3253|3252.6|3252|3253.85|3253.25|3252.35|3251.75|531
1595904000000|2020-07-28 02:40:00|3252.47|3251.87|3251.6|3251|3252.6|3252|3251.1|3250.5|692
1595904300000|2020-07-28 02:45:00|3251.72|3251.12|3251.6|3251|3251.85|3251.25|3250.85|3250.25|342
1595904600000|2020-07-28 02:50:00|3251.47|3250.87|3250.85|3250.25|3251.85|3251.25|3250.35|3249.75|412
1595904900000|2020-07-28 02:55:00|3250.6|3250|3250.35|3249.75|3251.35|3250.75|3249.85|3249.25|414
1595905200000|2020-07-28 03:00:00|3250.6|3250|3249.1|3248.5|3250.6|3250|3248.85|3248.25|1596
1595905500000|2020-07-28 03:05:00|3249.35|3248.75|3247.6|3247|3249.35|3248.75|3246.6|3246|3394
1595905800000|2020-07-28 03:10:00|3247.35|3246.75|3246.97|3246.37|3247.97|3247.37|3246.1|3245.5|1336
1595906100000|2020-07-28 03:15:00|3246.85|3246.25|3244.6|3244|3246.85|3246.25|3243.6|3243|2465
1595906400000|2020-07-28 03:20:00|3244.85|3244.25|3243.85|3243.25|3245.1|3244.5|3243.6|3243|680
1595906700000|2020-07-28 03:25:00|3244.1|3243.5|3245.85|3245.25|3245.97|3245.37|3243.6|3243|3078
1595907000000|2020-07-28 03:30:00|3245.6|3245|3246.6|3246|3247.1|3246.5|3244.6|3244|1284
1595907300000|2020-07-28 03:35:00|3247.35|3246.75|3245.35|3244.75|3247.85|3247.25|3245.35|3244.75|2143
1595907600000|2020-07-28 03:40:00|3245.47|3244.87|3243.6|3243|3245.6|3245|3243.6|3243|1150
1595907900000|2020-07-28 03:45:00|3242.85|3242.25|3244.1|3243.5|3244.85|3244.25|3242.85|3242.25|1427
1595908200000|2020-07-28 03:50:00|3243.97|3243.37|3242.35|3241.75|3244.6|3244|3242.35|3241.75|1593
1595908500000|2020-07-28 03:55:00|3242.6|3242|3242.6|3242|3242.85|3242.25|3239.85|3239.25|2936
1595908800000|2020-07-28 04:00:00|3242.85|3242.25|3243.35|3242.75|3243.6|3243|3241.6|3241|1159
1595909100000|2020-07-28 04:05:00|3243.6|3243|3243.1|3242.5|3243.85|3243.25|3242.85|3242.25|584
1595909400000|2020-07-28 04:10:00|3242.85|3242.25|3241.6|3241|3242.85|3242.25|3241.35|3240.75|973
1595909700000|2020-07-28 04:15:00|3241.72|3241.12|3240.35|3239.75|3242.6|3242|3239.85|3239.25|623
1595910000000|2020-07-28 04:20:00|3240.1|3239.5|3241.85|3241.25|3242.35|3241.75|3240.1|3239.5|690
1595910300000|2020-07-28 04:25:00|3242.1|3241.5|3242.35|3241.75|3242.85|3242.25|3241.35|3240.75|439
1595910600000|2020-07-28 04:30:00|3242.47|3241.87|3243.72|3243.12|3243.85|3243.25|3242.47|3241.87|457
1595910900000|2020-07-28 04:35:00|3243.85|3243.25|3243.6|3243|3244.1|3243.5|3242.85|3242.25|482
1595911200000|2020-07-28 04:40:00|3243.35|3242.75|3243.1|3242.5|3243.6|3243|3242.35|3241.75|380
1595911500000|2020-07-28 04:45:00|3243.35|3242.75|3244.85|3244.25|3245.1|3244.5|3243.35|3242.75|590
1595911800000|2020-07-28 04:50:00|3244.72|3244.12|3244.6|3244|3245.6|3245|3244.35|3243.75|551
1595912100000|2020-07-28 04:55:00|3244.85|3244.25|3243.6|3243|3244.85|3244.25|3243.6|3243|254
1595912400000|2020-07-28 05:00:00|3243.72|3243.12|3242.35|3241.75|3243.85|3243.25|3242.1|3241.5|693
1595912700000|2020-07-28 05:05:00|3242.1|3241.5|3242.35|3241.75|3242.35|3241.75|3240.85|3240.25|663
1595913000000|2020-07-28 05:10:00|3242.6|3242|3242.6|3242|3243.6|3243|3242.6|3242|547
1595913300000|2020-07-28 05:15:00|3242.35|3241.75|3243.6|3243|3243.85|3243.25|3241.85|3241.25|425
1595913600000|2020-07-28 05:20:00|3243.35|3242.75|3241.35|3240.75|3243.6|3243|3240.85|3240.25|1412
1595913900000|2020-07-28 05:25:00|3241.6|3241|3240.85|3240.25|3242.1|3241.5|3240.6|3240|779
1595914200000|2020-07-28 05:30:00|3241.1|3240.5|3242.1|3241.5|3242.35|3241.75|3240.35|3239.75|734
1595914500000|2020-07-28 05:35:00|3241.85|3241.25|3241.85|3241.25|3242.6|3242|3241.35|3240.75|457
1595914800000|2020-07-28 05:40:00|3242.1|3241.5|3240.85|3240.25|3242.35|3241.75|3240.35|3239.75|430
1595915100000|2020-07-28 05:45:00|3240.72|3240.12|3240.85|3240.25|3241.35|3240.75|3240.35|3239.75|501
1595915400000|2020-07-28 05:50:00|3240.72|3240.12|3241.85|3241.25|3242.35|3241.75|3240.1|3239.5|800
1595915700000|2020-07-28 05:55:00|3241.6|3241|3242.6|3242|3242.72|3242.12|3241.1|3240.5|480
1595916000000|2020-07-28 06:00:00|3242.72|3242.12|3243.35|3242.75|3243.35|3242.75|3241.35|3240.75|952
1595916300000|2020-07-28 06:05:00|3243.1|3242.5|3243.35|3242.75|3243.85|3243.25|3242.35|3241.75|572
1595916600000|2020-07-28 06:10:00|3243.1|3242.5|3243.1|3242.5|3244.1|3243.5|3242.6|3242|694
1595916900000|2020-07-28 06:15:00|3242.85|3242.25|3243.1|3242.5|3243.6|3243|3242.72|3242.12|386
1595917200000|2020-07-28 06:20:00|3242.85|3242.25|3241.6|3241|3243.35|3242.75|3241.35|3240.75|497
1595917500000|2020-07-28 06:25:00|3241.35|3240.75|3241.35|3240.75|3241.6|3241|3240.6|3240|807
1595917800000|2020-07-28 06:30:00|3241.6|3241|3242.1|3241.5|3243.1|3242.5|3241.6|3241|664
1595918100000|2020-07-28 06:35:00|3241.97|3241.37|3242.1|3241.5|3242.6|3242|3241.35|3240.75|344
1595918400000|2020-07-28 06:40:00|3241.97|3241.37|3243.85|3243.25|3243.85|3243.25|3241.97|3241.37|554
1595918700000|2020-07-28 06:45:00|3244.1|3243.5|3244.35|3243.75|3244.85|3244.25|3243.6|3243|719
1595919000000|2020-07-28 06:50:00|3244.6|3244|3243.6|3243|3244.6|3244|3243.35|3242.75|528
1595919300000|2020-07-28 06:55:00|3243.35|3242.75|3241.1|3240.5|3243.35|3242.75|3241.1|3240.5|760
1595919600000|2020-07-28 07:00:00|3240.85|3240.25|3240.85|3240.25|3242.1|3241.5|3240.6|3240|1993
1595919900000|2020-07-28 07:05:00|3241.1|3240.5|3244.85|3244.25|3246.35|3245.75|3241.1|3240.5|3638
1595920200000|2020-07-28 07:10:00|3245.1|3244.5|3245.1|3244.5|3246.35|3245.75|3244.6|3244|1741
1595920500000|2020-07-28 07:15:00|3245.22|3244.62|3244.6|3244|3246.1|3245.5|3244.35|3243.75|2187
1595920800000|2020-07-28 07:20:00|3244.47|3243.87|3241.6|3241|3244.6|3244|3241.1|3240.5|2435
1595921100000|2020-07-28 07:25:00|3241.35|3240.75|3242.85|3242.25|3243.6|3243|3241.35|3240.75|1375
1595921400000|2020-07-28 07:30:00|3242.6|3242|3240.85|3240.25|3242.85|3242.25|3239.35|3238.75|2619
1595921700000|2020-07-28 07:35:00|3240.6|3240|3241.85|3241.25|3242.1|3241.5|3238.6|3238|2524
1595922000000|2020-07-28 07:40:00|3241.72|3241.12|3243.6|3243|3244.1|3243.5|3241.35|3240.75|1123
1595922300000|2020-07-28 07:45:00|3243.35|3242.75|3243.6|3243|3244.1|3243.5|3242.35|3241.75|1641
1595922600000|2020-07-28 07:50:00|3243.35|3242.75|3240.85|3240.25|3243.85|3243.25|3240.6|3240|1382
1595922900000|2020-07-28 07:55:00|3241.1|3240.5|3240.85|3240.25|3241.85|3241.25|3240.1|3239.5|1610
1595923200000|2020-07-28 08:00:00|3241.1|3240.5|3241.6|3241|3242.1|3241.5|3240.1|3239.5|1715
1595923500000|2020-07-28 08:05:00|3241.35|3240.75|3239.35|3238.75|3242.1|3241.5|3239.35|3238.75|1706
1595923800000|2020-07-28 08:10:00|3239.47|3238.87|3240.1|3239.5|3240.6|3240|3239.35|3238.75|1533
1595924100000|2020-07-28 08:15:00|3239.85|3239.25|3240.35|3239.75|3240.85|3240.25|3239.6|3239|1274
1595924400000|2020-07-28 08:20:00|3240.1|3239.5|3238.6|3238|3240.6|3240|3238.35|3237.75|2057
1595924700000|2020-07-28 08:25:00|3238.85|3238.25|3239.35|3238.75|3240.6|3240|3238.35|3237.75|2315
1595925000000|2020-07-28 08:30:00|3239.6|3239|3241.1|3240.5|3241.1|3240.5|3239.35|3238.75|1397
1595925300000|2020-07-28 08:35:00|3240.85|3240.25|3241.35|3240.75|3241.35|3240.75|3240.35|3239.75|1296
1595925600000|2020-07-28 08:40:00|3241.22|3240.62|3240.6|3240|3241.35|3240.75|3240.35|3239.75|566
1595925900000|2020-07-28 08:45:00|3240.85|3240.25|3241.1|3240.5|3241.6|3241|3239.85|3239.25|865
1595926200000|2020-07-28 08:50:00|3241.35|3240.75|3242.1|3241.5|3242.6|3242|3241.35|3240.75|768
1595926500000|2020-07-28 08:55:00|3241.85|3241.25|3243.1|3242.5|3243.1|3242.5|3241.6|3241|492
1595926800000|2020-07-28 09:00:00|3242.85|3242.25|3242.85|3242.25|3243.6|3243|3242.35|3241.75|1235
1595927100000|2020-07-28 09:05:00|3243.1|3242.5|3242.1|3241.5|3243.1|3242.5|3241.85|3241.25|673
1595927400000|2020-07-28 09:10:00|3242.35|3241.75|3242.6|3242|3243.35|3242.75|3242.35|3241.75|519
1595927700000|2020-07-28 09:15:00|3242.85|3242.25|3241.6|3241|3243.1|3242.5|3241.6|3241|434
1595928000000|2020-07-28 09:20:00|3241.35|3240.75|3238.85|3238.25|3241.35|3240.75|3238.35|3237.75|2569
1595928300000|2020-07-28 09:25:00|3238.6|3238|3239.85|3239.25|3240.1|3239.5|3238.6|3238|967
1595928600000|2020-07-28 09:30:00|3239.6|3239|3239.35|3238.75|3240.35|3239.75|3238.6|3238|1357
1595928900000|2020-07-28 09:35:00|3239.6|3239|3239.35|3238.75|3240.6|3240|3239.35|3238.75|787
1595929200000|2020-07-28 09:40:00|3239.22|3238.62|3238.35|3237.75|3239.85|3239.25|3238.35|3237.75|2046
1595929500000|2020-07-28 09:45:00|3238.6|3238|3237.35|3236.75|3239.1|3238.5|3237.1|3236.5|3396
1595929800000|2020-07-28 09:50:00|3236.85|3236.25|3231.85|3231.25|3237.85|3237.25|3230.85|3230.25|5984
1595930100000|2020-07-28 09:55:00|3231.97|3231.37|3232.1|3231.5|3232.35|3231.75|3228.6|3228|5485
1595930400000|2020-07-28 10:00:00|3231.85|3231.25|3230.6|3230|3232.1|3231.5|3230.35|3229.75|2122
1595930700000|2020-07-28 10:05:00|3230.47|3229.87|3227.35|3226.75|3230.47|3229.87|3225.6|3225|5192
1595931000000|2020-07-28 10:10:00|3227.1|3226.5|3228.35|3227.75|3228.6|3228|3225.1|3224.5|2922
1595931300000|2020-07-28 10:15:00|3228.1|3227.5|3229.85|3229.25|3229.97|3229.37|3227.1|3226.5|1611
1595931600000|2020-07-28 10:20:00|3229.97|3229.37|3230.1|3229.5|3230.85|3230.25|3229.1|3228.5|1170
1595931900000|2020-07-28 10:25:00|3229.6|3229|3230.6|3230|3230.97|3230.37|3229.1|3228.5|1379
1595932200000|2020-07-28 10:30:00|3230.35|3229.75|3231.35|3230.75|3231.6|3231|3229.85|3229.25|1112
1595932500000|2020-07-28 10:35:00|3231.1|3230.5|3231.85|3231.25|3232.1|3231.5|3231.1|3230.5|752
1595932800000|2020-07-28 10:40:00|3232.1|3231.5|3231.85|3231.25|3232.47|3231.87|3231.6|3231|726
1595933100000|2020-07-28 10:45:00|3231.6|3231|3233.6|3233|3233.6|3233|3231.35|3230.75|912
1595933400000|2020-07-28 10:50:00|3233.47|3232.87|3233.35|3232.75|3233.85|3233.25|3232.6|3232|747
1595933700000|2020-07-28 10:55:00|3234.1|3233.5|3234.6|3234|3234.6|3234|3233.6|3233|1560
1595934000000|2020-07-28 11:00:00|3234.85|3234.25|3234.85|3234.25|3235.6|3235|3234.6|3234|1776
1595934300000|2020-07-28 11:05:00|3235.1|3234.5|3234.6|3234|3235.6|3235|3234.35|3233.75|1099
1595934600000|2020-07-28 11:10:00|3234.35|3233.75|3232.85|3232.25|3234.6|3234|3231.97|3231.37|1740
1595934900000|2020-07-28 11:15:00|3232.6|3232|3227.1|3226.5|3232.6|3232|3227.1|3226.5|3593
1595935200000|2020-07-28 11:20:00|3226.85|3226.25|3229.1|3228.5|3229.1|3228.5|3226.35|3225.75|2138
1595935500000|2020-07-28 11:25:00|3228.85|3228.25|3227.6|3227|3229.1|3228.5|3227.6|3227|1062
1595935800000|2020-07-28 11:30:00|3227.35|3226.75|3225.6|3225|3228.1|3227.5|3224.6|3224|3343
1595936100000|2020-07-28 11:35:00|3225.35|3224.75|3225.72|3225.12|3225.85|3225.25|3223.35|3222.75|3102
1595936400000|2020-07-28 11:40:00|3225.6|3225|3227.85|3227.25|3228.1|3227.5|3224.85|3224.25|1742
1595936700000|2020-07-28 11:45:00|3227.6|3227|3228.35|3227.75|3228.97|3228.37|3226.6|3226|1196
1595937000000|2020-07-28 11:50:00|3228.6|3228|3227.35|3226.75|3228.6|3228|3227.35|3226.75|1002
1595937300000|2020-07-28 11:55:00|3227.6|3227|3227.6|3227|3229.1|3228.5|3227.1|3226.5|2256
1595937600000|2020-07-28 12:00:00|3227.85|3227.25|3228.35|3227.75|3229.1|3228.5|3226.85|3226.25|1783
1595937900000|2020-07-28 12:05:00|3228.1|3227.5|3228.85|3228.25|3229.35|3228.75|3225.6|3225|3028
1595938200000|2020-07-28 12:10:00|3228.6|3228|3229.47|3228.87|3229.6|3229|3228.1|3227.5|1246
1595938500000|2020-07-28 12:15:00|3229.35|3228.75|3227.1|3226.5|3229.6|3229|3226.85|3226.25|2034
1595938800000|2020-07-28 12:20:00|3227.35|3226.75|3228.1|3227.5|3228.1|3227.5|3227.1|3226.5|1162
1595939100000|2020-07-28 12:25:00|3228.35|3227.75|3228.6|3228|3229.1|3228.5|3226.85|3226.25|1670
1595939400000|2020-07-28 12:30:00|3228.35|3227.75|3229.35|3228.75|3229.6|3229|3228.35|3227.75|1044
1595939700000|2020-07-28 12:35:00|3229.6|3229|3228.1|3227.5|3229.6|3229|3227.85|3227.25|1294
1595940000000|2020-07-28 12:40:00|3227.85|3227.25|3230.6|3230|3231.1|3230.5|3227.85|3227.25|1981
1595940300000|2020-07-28 12:45:00|3230.35|3229.75|3230.1|3229.5|3231.1|3230.5|3229.85|3229.25|1164
1595940600000|2020-07-28 12:50:00|3230.35|3229.75|3230.1|3229.5|3231.35|3230.75|3229.85|3229.25|1054
1595940900000|2020-07-28 12:55:00|3230.22|3229.62|3232.35|3231.75|3232.6|3232|3229.35|3228.75|3000
1595941200000|2020-07-28 13:00:00|3231.85|3231.25|3230.35|3229.75|3232.35|3231.75|3229.85|3229.25|2582
1595941500000|2020-07-28 13:05:00|3230.6|3230|3230.6|3230|3230.85|3230.25|3229.85|3229.25|1418
1595941800000|2020-07-28 13:10:00|3230.35|3229.75|3228.6|3228|3230.6|3230|3228.35|3227.75|2459
1595942100000|2020-07-28 13:15:00|3228.72|3228.12|3230.35|3229.75|3230.6|3230|3228.6|3228|1644
1595942400000|2020-07-28 13:20:00|3230.1|3229.5|3231.1|3230.5|3231.35|3230.75|3230.1|3229.5|1694
1595942700000|2020-07-28 13:25:00|3230.85|3230.25|3231.97|3231.37|3232.1|3231.5|3230.35|3229.75|3410
1595943000000|2020-07-28 13:30:00|3231.87|3231.47|3235|3234.6|3238|3237.6|3231.37|3230.97|41390
1595943300000|2020-07-28 13:35:00|3235.25|3234.85|3232.75|3232.35|3236.5|3236.1|3228|3227.6|30806
1595943600000|2020-07-28 13:40:00|3232.62|3232.22|3232.5|3232.1|3233.75|3233.35|3229.5|3229.1|16706
1595943900000|2020-07-28 13:45:00|3232.25|3231.85|3229.25|3228.85|3234.5|3234.1|3229.25|3228.85|16381
1595944200000|2020-07-28 13:50:00|3229|3228.6|3221.5|3221.1|3229|3228.6|3221|3220.6|38775
1595944500000|2020-07-28 13:55:00|3221.75|3221.35|3226.25|3225.85|3226.75|3226.35|3220.75|3220.35|24142
1595944800000|2020-07-28 14:00:00|3226.12|3225.72|3230.5|3230.1|3231.5|3231.1|3224.87|3224.47|20365
1595945100000|2020-07-28 14:05:00|3230.25|3229.85|3231.75|3231.35|3233|3232.6|3229|3228.6|21987
1595945400000|2020-07-28 14:10:00|3231.8|3231.4|3232.3|3231.9|3234.05|3233.65|3229.05|3228.65|18620
1595945700000|2020-07-28 14:15:00|3232.8|3232.4|3235.67|3235.27|3236.8|3236.4|3231.8|3231.4|27268
1595946000000|2020-07-28 14:20:00|3235.8|3235.4|3235.8|3235.4|3237.3|3236.9|3234.55|3234.15|13984
1595946300000|2020-07-28 14:25:00|3236.05|3235.65|3235.8|3235.4|3237.05|3236.65|3233.05|3232.65|17995
1595946600000|2020-07-28 14:30:00|3235.55|3235.15|3231.3|3230.9|3238.3|3237.9|3231.3|3230.9|19898
1595946900000|2020-07-28 14:35:00|3231.55|3231.15|3233.3|3232.9|3234.3|3233.9|3230.05|3229.65|19417
1595947200000|2020-07-28 14:40:00|3233.55|3233.15|3231.05|3230.65|3234.55|3234.15|3231.05|3230.65|15202
1595947500000|2020-07-28 14:45:00|3230.8|3230.4|3233.05|3232.65|3233.55|3233.15|3229.8|3229.4|11217
1595947800000|2020-07-28 14:50:00|3233.3|3232.9|3233.55|3233.15|3234.05|3233.65|3231.05|3230.65|19416
1595948100000|2020-07-28 14:55:00|3233.8|3233.4|3235.55|3235.15|3238.05|3237.65|3233.3|3232.9|16168
1595948400000|2020-07-28 15:00:00|3235.8|3235.4|3232.05|3231.65|3236.3|3235.9|3232.05|3231.65|19006
1595948700000|2020-07-28 15:05:00|3231.8|3231.4|3231.3|3230.9|3231.8|3231.4|3228.8|3228.4|14944
1595949000000|2020-07-28 15:10:00|3231.55|3231.15|3238.05|3237.65|3239.3|3238.9|3231.3|3230.9|17062
1595949300000|2020-07-28 15:15:00|3237.8|3237.4|3236.05|3235.65|3239.55|3239.15|3235.55|3235.15|13984
1595949600000|2020-07-28 15:20:00|3235.8|3235.4|3236.55|3236.15|3237.05|3236.65|3234.8|3234.4|7433
1595949900000|2020-07-28 15:25:00|3236.8|3236.4|3237.05|3236.65|3238.05|3237.65|3235.55|3235.15|10934
1595950200000|2020-07-28 15:30:00|3236.8|3236.4|3238.92|3238.52|3239.8|3239.4|3236.55|3236.15|15177
1595950500000|2020-07-28 15:35:00|3239.05|3238.65|3241.05|3240.65|3241.8|3241.4|3237.8|3237.4|14085
1595950800000|2020-07-28 15:40:00|3241.3|3240.9|3239.8|3239.4|3242.55|3242.15|3239.8|3239.4|12196
1595951100000|2020-07-28 15:45:00|3240.05|3239.65|3240.55|3240.15|3241.05|3240.65|3239.3|3238.9|7041
1595951400000|2020-07-28 15:50:00|3240.3|3239.9|3238.3|3237.9|3240.55|3240.15|3237.3|3236.9|6179
1595951700000|2020-07-28 15:55:00|3238.05|3237.65|3237.05|3236.65|3239.05|3238.65|3236.3|3235.9|5444
1595952000000|2020-07-28 16:00:00|3236.8|3236.4|3235.8|3235.4|3237.3|3236.9|3235.55|3235.15|8810
1595952300000|2020-07-28 16:05:00|3235.55|3235.15|3236.05|3235.65|3236.8|3236.4|3233.8|3233.4|14201
1595952600000|2020-07-28 16:10:00|3235.8|3235.4|3235.55|3235.15|3236.8|3236.4|3233.3|3232.9|14113
1595952900000|2020-07-28 16:15:00|3235.3|3234.9|3233.55|3233.15|3237.55|3237.15|3233.55|3233.15|9289
1595953200000|2020-07-28 16:20:00|3233.3|3232.9|3235.3|3234.9|3235.8|3235.4|3233.05|3232.65|5567
1595953500000|2020-07-28 16:25:00|3235.55|3235.15|3234.55|3234.15|3236.3|3235.9|3233.8|3233.4|4352
1595953800000|2020-07-28 16:30:00|3234.3|3233.9|3235.05|3234.65|3235.8|3235.4|3233.05|3232.65|5017
1595954100000|2020-07-28 16:35:00|3235.3|3234.9|3236.3|3235.9|3236.8|3236.4|3234.3|3233.9|4829
1595954400000|2020-07-28 16:40:00|3236.05|3235.65|3235.07|3234.67|3236.3|3235.9|3234.82|3234.42|3012
1595954700000|2020-07-28 16:45:00|3235.32|3234.92|3235.82|3235.42|3237.07|3236.67|3235.07|3234.67|3990
1595955000000|2020-07-28 16:50:00|3235.57|3235.17|3237.57|3237.17|3237.82|3237.42|3235.57|3235.17|3224
1595955300000|2020-07-28 16:55:00|3237.32|3236.92|3237.57|3237.17|3238.07|3237.67|3236.57|3236.17|8427
1595955600000|2020-07-28 17:00:00|3237.82|3237.42|3236.82|3236.42|3238.82|3238.42|3236.32|3235.92|9281
1595955900000|2020-07-28 17:05:00|3236.57|3236.17|3237.82|3237.42|3238.57|3238.17|3236.32|3235.92|10476
1595956200000|2020-07-28 17:10:00|3238.07|3237.67|3235.07|3234.67|3238.07|3237.67|3235.07|3234.67|5956
1595956500000|2020-07-28 17:15:00|3234.82|3234.42|3237.07|3236.67|3237.07|3236.67|3234.57|3234.17|5131
1595956800000|2020-07-28 17:20:00|3236.82|3236.42|3239.57|3239.17|3239.82|3239.42|3236.82|3236.42|8160
1595957100000|2020-07-28 17:25:00|3239.82|3239.42|3239.07|3238.67|3239.82|3239.42|3238.07|3237.67|8814
1595957400000|2020-07-28 17:30:00|3238.82|3238.42|3240.82|3240.42|3241.07|3240.67|3238.82|3238.42|8324
1595957700000|2020-07-28 17:35:00|3241.07|3240.67|3241.57|3241.17|3241.82|3241.42|3240.32|3239.92|9466
1595958000000|2020-07-28 17:40:00|3241.32|3240.92|3240.57|3240.17|3241.82|3241.42|3240.57|3240.17|8368
1595958300000|2020-07-28 17:45:00|3240.82|3240.42|3242.57|3242.17|3242.82|3242.42|3240.82|3240.42|5910
1595958600000|2020-07-28 17:50:00|3242.32|3241.92|3242.82|3242.42|3244.07|3243.67|3242.32|3241.92|10964
1595958900000|2020-07-28 17:55:00|3242.57|3242.17|3242.57|3242.17|3243.07|3242.67|3241.82|3241.42|12022
1595959200000|2020-07-28 18:00:00|3242.82|3242.42|3242.32|3241.92|3243.57|3243.17|3241.32|3240.92|8029
1595959500000|2020-07-28 18:05:00|3242.57|3242.17|3241.82|3241.42|3242.57|3242.17|3241.07|3240.67|4647
1595959800000|2020-07-28 18:10:00|3242.07|3241.67|3240.82|3240.42|3243.57|3243.17|3240.57|3240.17|19853
1595960100000|2020-07-28 18:15:00|3240.57|3240.17|3241.32|3240.92|3241.57|3241.17|3240.07|3239.67|6890
1595960400000|2020-07-28 18:20:00|3241.07|3240.67|3241.82|3241.42|3242.32|3241.92|3240.07|3239.67|3601
1595960700000|2020-07-28 18:25:00|3241.57|3241.17|3239.07|3238.67|3241.82|3241.42|3238.82|3238.42|4624
1595961000000|2020-07-28 18:30:00|3238.82|3238.42|3239.82|3239.42|3240.07|3239.67|3238.32|3237.92|5389
1595961300000|2020-07-28 18:35:00|3240.07|3239.67|3241.32|3240.92|3241.57|3241.17|3238.82|3238.42|4886
1595961600000|2020-07-28 18:40:00|3241.07|3240.67|3239.82|3239.42|3241.82|3241.42|3238.82|3238.42|5980
1595961900000|2020-07-28 18:45:00|3240.07|3239.67|3238.32|3237.92|3241.82|3241.42|3238.32|3237.92|7467
1595962200000|2020-07-28 18:50:00|3238.07|3237.67|3239.32|3238.92|3240.07|3239.67|3237.07|3236.67|12680
1595962500000|2020-07-28 18:55:00|3239.57|3239.17|3237.57|3237.17|3241.32|3240.92|3237.07|3236.67|16785
1595962800000|2020-07-28 19:00:00|3237.82|3237.42|3234.07|3233.67|3238.32|3237.92|3234.07|3233.67|9976
1595963100000|2020-07-28 19:05:00|3233.82|3233.42|3233.32|3232.92|3235.32|3234.92|3232.57|3232.17|8610
1595963400000|2020-07-28 19:10:00|3233.44|3233.04|3231.32|3230.92|3235.07|3234.67|3230.82|3230.42|11569
1595963700000|2020-07-28 19:15:00|3231.57|3231.17|3232.57|3232.17|3232.82|3232.42|3229.07|3228.67|16394
1595964000000|2020-07-28 19:20:00|3232.52|3232.12|3230.77|3230.37|3233.27|3232.87|3230.27|3229.87|11278
1595964300000|2020-07-28 19:25:00|3231.02|3230.62|3227.52|3227.12|3231.77|3231.37|3227.27|3226.87|13249
1595964600000|2020-07-28 19:30:00|3227.27|3226.87|3225.27|3224.87|3231.52|3231.12|3224.52|3224.12|22100
1595964900000|2020-07-28 19:35:00|3225.52|3225.12|3224.77|3224.37|3227.77|3227.37|3224.02|3223.62|16527
1595965200000|2020-07-28 19:40:00|3224.52|3224.12|3223.02|3222.62|3225.77|3225.37|3222.02|3221.62|15772
1595965500000|2020-07-28 19:45:00|3223.52|3223.12|3221.14|3220.74|3226.77|3226.37|3221.14|3220.74|23995
1595965800000|2020-07-28 19:50:00|3219.77|3219.37|3218.52|3218.12|3220.77|3220.37|3217.02|3216.62|34958
1595966100000|2020-07-28 19:55:00|3218.77|3218.37|3219.77|3219.37|3222.27|3221.87|3216.02|3215.62|61825
1595966400000|2020-07-28 20:00:00|3219.87|3219.27|3217.87|3217.27|3221.37|3220.77|3217.62|3217.02|22068
1595966700000|2020-07-28 20:05:00|3217.62|3217.02|3220.12|3219.52|3220.37|3219.77|3217.37|3216.77|7100
1595967000000|2020-07-28 20:10:00|3220.37|3219.77|3221.1|3219.6|3223.12|3222.52|3219.62|3219.02|10699
1595967300000|2020-07-28 20:15:00|3221.07|3219.57|3220.78|3219.28|3221.18|3219.68|3220.42|3218.92|4
1595967600000|2020-07-28 20:20:00|3220.82|3219.32|3220.85|3219.35|3221.07|3219.57|3220.74|3219.24|0
1595967900000|2020-07-28 20:25:00|3220.82|3219.32|3220.46|3218.96|3220.85|3219.35|3220.46|3218.96|0
1595968200000|2020-07-28 20:30:00|3220.24|3219.64|3220.24|3219.64|3220.49|3219.89|3219.24|3218.64|1366
1595968500000|2020-07-28 20:35:00|3220.49|3219.89|3219.99|3219.39|3220.99|3220.39|3219.74|3219.14|556
1595968800000|2020-07-28 20:40:00|3219.74|3219.14|3219.99|3219.39|3220.74|3220.14|3219.49|3218.89|673
1595969100000|2020-07-28 20:45:00|3219.74|3219.14|3219.99|3219.39|3220.99|3220.39|3219.49|3218.89|817
1595969400000|2020-07-28 20:50:00|3220.24|3219.64|3221.24|3220.64|3221.49|3220.89|3219.99|3219.39|498
1595969700000|2020-07-28 20:55:00|3220.99|3220.39|3221.67|3220.17|3221.67|3220.89|3220.74|3220.14|747
1595970000000|2020-07-28 21:00:00|3221.45|3219.95|3222|3220.5|3222.03|3220.53|3221.45|3219.95|0
1595970300000|2020-07-28 21:05:00|3222.18|3220.68|3221.89|3220.39|3222.51|3221.01|3221.89|3220.39|0
1595970600000|2020-07-28 21:10:00|3221.85|3220.35|3221.7|3220.2|3221.92|3220.42|3221.7|3220.2|0
1595970900000|2020-07-28 21:15:00|3221.67|3220.17|3221.67|3220.17|3221.7|3220.2|3221.67|3220.17|0
1595971200000|2020-07-28 21:20:00|3221.59|3220.09|3221.92|3220.42|3221.92|3220.42|3221.52|3220.02|0
1595971500000|2020-07-28 21:25:00|3221.74|3220.24|3221.78|3220.28|3221.78|3220.28|3221.74|3220.24|0
1595971800000|2020-07-28 21:30:00|3221.38|3219.88|3221.01|3219.51|3221.67|3220.17|3221.01|3219.51|0
1595972100000|2020-07-28 21:35:00|3221.41|3219.91|3221.48|3219.98|3221.52|3220.02|3221.01|3219.51|0
1595972400000|2020-07-28 21:40:00|3221.56|3220.06|3221.52|3220.02|3221.56|3220.06|3221.48|3219.98|0
1595972700000|2020-07-28 21:45:00|3221.48|3219.98|3221.56|3220.06|3221.81|3220.31|3221.48|3219.98|0
1595973000000|2020-07-28 21:50:00|3221.59|3220.09|3222|3220.5|3222.03|3220.53|3221.59|3220.09|0
1595973300000|2020-07-28 21:55:00|3221.96|3220.46|3222.51|3221.01|3222.54|3221.04|3221.96|3220.46|0
1595973600000|2020-07-28 22:00:00|3221.99|3221.39|3225.37|3224.77|3225.87|3225.27|3221.99|3221.39|1590
1595973900000|2020-07-28 22:05:00|3225.12|3224.52|3224.37|3223.77|3226.62|3226.02|3224.37|3223.77|866
1595974200000|2020-07-28 22:10:00|3224.49|3223.89|3224.37|3223.77|3224.62|3224.02|3223.87|3223.27|328
1595974500000|2020-07-28 22:15:00|3224.62|3224.02|3225.37|3224.77|3225.37|3224.77|3224.62|3224.02|172
1595974800000|2020-07-28 22:20:00|3225.49|3224.89|3224.62|3224.02|3225.49|3224.89|3224.37|3223.77|201
1595975100000|2020-07-28 22:25:00|3224.37|3223.77|3222.87|3222.27|3224.37|3223.77|3222.37|3221.77|390
1595975400000|2020-07-28 22:30:00|3223.12|3222.52|3223.37|3222.77|3223.62|3223.02|3222.12|3221.52|525
1595975700000|2020-07-28 22:35:00|3223.62|3223.02|3224.62|3224.02|3224.62|3224.02|3223.62|3223.02|295
1595976000000|2020-07-28 22:40:00|3224.87|3224.27|3224.12|3223.52|3225.12|3224.52|3223.87|3223.27|242
1595976300000|2020-07-28 22:45:00|3224.24|3223.64|3224.87|3224.27|3224.87|3224.27|3224.24|3223.64|143
1595976600000|2020-07-28 22:50:00|3225.12|3224.52|3224.87|3224.27|3225.37|3224.77|3224.87|3224.27|225
1595976900000|2020-07-28 22:55:00|3225.12|3224.52|3224.87|3224.27|3225.62|3225.02|3224.62|3224.02|240
1595977200000|2020-07-28 23:00:00|3224.99|3224.39|3224.12|3223.52|3225.62|3225.02|3223.87|3223.27|579
1595977500000|2020-07-28 23:05:00|3223.87|3223.27|3223.62|3223.02|3224.24|3223.64|3223.37|3222.77|234
1595977800000|2020-07-28 23:10:00|3223.49|3222.89|3223.37|3222.77|3223.87|3223.27|3223.37|3222.77|145
1595978100000|2020-07-28 23:15:00|3223.62|3223.02|3223.62|3223.02|3223.87|3223.27|3223.37|3222.77|239
1595978400000|2020-07-28 23:20:00|3223.87|3223.27|3223.99|3223.39|3224.12|3223.52|3221.12|3220.52|1510
1595978700000|2020-07-28 23:25:00|3223.87|3223.27|3224.12|3223.52|3224.87|3224.27|3223.87|3223.27|622
1595979000000|2020-07-28 23:30:00|3224.37|3223.77|3224.99|3224.39|3225.37|3224.77|3223.87|3223.27|886
1595979300000|2020-07-28 23:35:00|3224.87|3224.27|3225.37|3224.77|3225.37|3224.77|3224.62|3224.02|215
1595979600000|2020-07-28 23:40:00|3225.49|3224.89|3224.62|3224.02|3225.62|3225.02|3223.87|3223.27|663
1595979900000|2020-07-28 23:45:00|3224.74|3224.14|3225.37|3224.77|3225.37|3224.77|3224.62|3224.02|231
1595980200000|2020-07-28 23:50:00|3225.12|3224.52|3225.12|3224.52|3225.62|3225.02|3224.37|3223.77|382
1595980500000|2020-07-28 23:55:00|3225.37|3224.77|3225.62|3225.02|3225.87|3225.27|3225.12|3224.52|437
1595980800000|2020-07-29 00:00:00|3225.37|3224.77|3226.12|3225.52|3227.37|3226.77|3223.62|3223.02|2449
1595981100000|2020-07-29 00:05:00|3226.24|3225.64|3224.12|3223.52|3226.24|3225.64|3223.74|3223.14|1463
1595981400000|2020-07-29 00:10:00|3224.37|3223.77|3224.12|3223.52|3224.87|3224.27|3222.12|3221.52|1235
1595981700000|2020-07-29 00:15:00|3224.37|3223.77|3226.62|3226.02|3226.87|3226.27|3223.62|3223.02|1435
1595982000000|2020-07-29 00:20:00|3226.37|3225.77|3227.87|3227.27|3228.37|3227.77|3226.12|3225.52|1693
1595982300000|2020-07-29 00:25:00|3228.12|3227.52|3227.87|3227.27|3228.37|3227.77|3227.37|3226.77|660
1595982600000|2020-07-29 00:30:00|3228.12|3227.52|3226.62|3226.02|3229.12|3228.52|3226.37|3225.77|1700
1595982900000|2020-07-29 00:35:00|3226.87|3226.27|3226.37|3225.77|3227.12|3226.52|3225.62|3225.02|848
1595983200000|2020-07-29 00:40:00|3226.49|3225.89|3226.12|3225.52|3226.87|3226.27|3225.74|3225.14|403
1595983500000|2020-07-29 00:45:00|3225.99|3225.39|3228.37|3227.77|3228.87|3228.27|3225.37|3224.77|835
1595983800000|2020-07-29 00:50:00|3228.24|3227.64|3228.37|3227.77|3228.62|3228.02|3227.62|3227.02|646
1595984100000|2020-07-29 00:55:00|3228.24|3227.64|3227.37|3226.77|3228.24|3227.64|3227.37|3226.77|489
1595984400000|2020-07-29 01:00:00|3227.12|3226.52|3227.37|3226.77|3228.12|3227.52|3226.12|3225.52|790
1595984700000|2020-07-29 01:05:00|3227.49|3226.89|3226.37|3225.77|3227.49|3226.89|3225.62|3225.02|677
1595985000000|2020-07-29 01:10:00|3226.12|3225.52|3225.12|3224.52|3227.37|3226.77|3225.12|3224.52|645
1595985300000|2020-07-29 01:15:00|3224.62|3224.02|3225.37|3224.77|3226.87|3226.27|3224.62|3224.02|1086
1595985600000|2020-07-29 01:20:00|3225.49|3224.89|3225.12|3224.52|3225.87|3225.27|3225.12|3224.52|362
1595985900000|2020-07-29 01:25:00|3225.37|3224.77|3222.37|3221.77|3225.37|3224.77|3222.24|3221.64|1336
1595986200000|2020-07-29 01:30:00|3222.24|3221.64|3221.12|3220.52|3222.62|3222.02|3220.37|3219.77|2343
1595986500000|2020-07-29 01:35:00|3221.37|3220.77|3220.37|3219.77|3221.62|3221.02|3218.12|3217.52|2340
1595986800000|2020-07-29 01:40:00|3220.62|3220.02|3220.62|3220.02|3220.87|3220.27|3218.37|3217.77|1429
1595987100000|2020-07-29 01:45:00|3220.37|3219.77|3221.12|3220.52|3222.12|3221.52|3219.37|3218.77|1277
1595987400000|2020-07-29 01:50:00|3221.37|3220.77|3221.37|3220.77|3221.87|3221.27|3220.87|3220.27|636
1595987700000|2020-07-29 01:55:00|3221.62|3221.02|3222.37|3221.77|3222.37|3221.77|3220.87|3220.27|797
1595988000000|2020-07-29 02:00:00|3222.12|3221.52|3221.87|3221.27|3222.62|3222.02|3221.12|3220.52|1074
1595988300000|2020-07-29 02:05:00|3222.12|3221.52|3221.37|3220.77|3222.87|3222.27|3221.37|3220.77|1034
1595988600000|2020-07-29 02:10:00|3221.62|3221.02|3222.12|3221.52|3222.37|3221.77|3221.37|3220.77|697
1595988900000|2020-07-29 02:15:00|3222.37|3221.77|3221.62|3221.02|3222.87|3222.27|3221.37|3220.77|744
1595989200000|2020-07-29 02:20:00|3221.87|3221.27|3221.62|3221.02|3222.12|3221.52|3220.62|3220.02|634
1595989500000|2020-07-29 02:25:00|3221.87|3221.27|3221.62|3221.02|3222.37|3221.77|3221.12|3220.52|517
1595989800000|2020-07-29 02:30:00|3221.87|3221.27|3221.62|3221.02|3222.12|3221.52|3221.62|3221.02|321
1595990100000|2020-07-29 02:35:00|3221.74|3221.14|3220.62|3220.02|3221.87|3221.27|3220.62|3220.02|754
1595990400000|2020-07-29 02:40:00|3220.74|3220.14|3219.87|3219.27|3220.74|3220.14|3219.49|3218.89|647
1595990700000|2020-07-29 02:45:00|3220.12|3219.52|3219.87|3219.27|3220.49|3219.89|3219.62|3219.02|383
1595991000000|2020-07-29 02:50:00|3219.62|3219.02|3219.12|3218.52|3220.12|3219.52|3218.62|3218.02|570
1595991300000|2020-07-29 02:55:00|3219.37|3218.77|3219.37|3218.77|3219.62|3219.02|3218.99|3218.39|596
1595991600000|2020-07-29 03:00:00|3219.62|3219.02|3221.12|3220.52|3221.37|3220.77|3219.37|3218.77|606
1595991900000|2020-07-29 03:05:00|3220.87|3220.27|3221.37|3220.77|3221.62|3221.02|3220.87|3220.27|414
1595992200000|2020-07-29 03:10:00|3221.62|3221.02|3221.37|3220.77|3222.37|3221.77|3220.87|3220.27|514
1595992500000|2020-07-29 03:15:00|3221.62|3221.02|3221.87|3221.27|3222.12|3221.52|3220.74|3220.14|423
1595992800000|2020-07-29 03:20:00|3221.62|3221.02|3222.12|3221.52|3222.37|3221.77|3221.62|3221.02|370
1595993100000|2020-07-29 03:25:00|3221.99|3221.39|3220.37|3219.77|3222.24|3221.64|3220.12|3219.52|562
1595993400000|2020-07-29 03:30:00|3220.62|3220.02|3220.62|3220.02|3220.87|3220.27|3220.37|3219.77|218
1595993700000|2020-07-29 03:35:00|3220.87|3220.27|3220.12|3219.52|3220.99|3220.39|3220.12|3219.52|208
1595994000000|2020-07-29 03:40:00|3220.24|3219.64|3216.62|3216.02|3220.37|3219.77|3216.37|3215.77|1025
1595994300000|2020-07-29 03:45:00|3216.37|3215.77|3218.37|3217.77|3218.37|3217.77|3216.37|3215.77|523
1595994600000|2020-07-29 03:50:00|3218.12|3217.52|3217.37|3216.77|3218.62|3218.02|3217.37|3216.77|461
1595994900000|2020-07-29 03:55:00|3217.62|3217.02|3219.37|3218.77|3219.62|3219.02|3217.62|3217.02|399
1595995200000|2020-07-29 04:00:00|3219.49|3218.89|3219.37|3218.77|3219.87|3219.27|3219.37|3218.77|321
1595995500000|2020-07-29 04:05:00|3219.12|3218.52|3218.87|3218.27|3219.62|3219.02|3218.87|3218.27|419
1595995800000|2020-07-29 04:10:00|3218.62|3218.02|3218.62|3218.02|3219.12|3218.52|3218.62|3218.02|353
1595996100000|2020-07-29 04:15:00|3218.87|3218.27|3217.12|3216.52|3218.87|3218.27|3217.12|3216.52|422
1595996400000|2020-07-29 04:20:00|3217.37|3216.77|3217.12|3216.52|3217.87|3217.27|3217.12|3216.52|298
1595996700000|2020-07-29 04:25:00|3216.87|3216.27|3217.62|3217.02|3217.62|3217.02|3216.37|3215.77|294
1595997000000|2020-07-29 04:30:00|3217.37|3216.77|3216.62|3216.02|3218.12|3217.52|3216.49|3215.89|453
1595997300000|2020-07-29 04:35:00|3216.87|3216.27|3217.12|3216.52|3217.12|3216.52|3216.12|3215.52|824
1595997600000|2020-07-29 04:40:00|3216.87|3216.27|3217.12|3216.52|3217.12|3216.52|3216.62|3216.02|286
1595997900000|2020-07-29 04:45:00|3216.87|3216.27|3212.87|3212.27|3216.87|3216.27|3212.62|3212.02|2340
1595998200000|2020-07-29 04:50:00|3213.12|3212.52|3212.37|3211.77|3213.87|3213.27|3212.37|3211.77|1052
1595998500000|2020-07-29 04:55:00|3212.62|3212.02|3213.87|3213.27|3213.87|3213.27|3212.37|3211.77|590
1595998800000|2020-07-29 05:00:00|3213.62|3213.02|3213.12|3212.52|3213.87|3213.27|3212.37|3211.77|720
1595999100000|2020-07-29 05:05:00|3213.37|3212.77|3214.12|3213.52|3214.37|3213.77|3212.87|3212.27|979
1595999400000|2020-07-29 05:10:00|3214.37|3213.77|3214.12|3213.52|3214.37|3213.77|3213.12|3212.52|802
1595999700000|2020-07-29 05:15:00|3214.37|3213.77|3214.12|3213.52|3214.37|3213.77|3213.37|3212.77|546
1596000000000|2020-07-29 05:20:00|3214.37|3213.77|3215.12|3214.52|3215.62|3215.02|3214.37|3213.77|560
1596000300000|2020-07-29 05:25:00|3215.37|3214.77|3214.62|3214.02|3215.37|3214.77|3214.37|3213.77|398
1596000600000|2020-07-29 05:30:00|3214.74|3214.14|3215.12|3214.52|3215.12|3214.52|3214.12|3213.52|486
1596000900000|2020-07-29 05:35:00|3215.37|3214.77|3214.62|3214.02|3215.62|3215.02|3214.62|3214.02|437
1596001200000|2020-07-29 05:40:00|3214.74|3214.14|3213.87|3213.27|3214.99|3214.39|3212.62|3212.02|946
1596001500000|2020-07-29 05:45:00|3213.62|3213.02|3214.87|3214.27|3215.12|3214.52|3213.62|3213.02|493
1596001800000|2020-07-29 05:50:00|3214.62|3214.02|3217.37|3216.77|3217.87|3217.27|3214.37|3213.77|1277
1596002100000|2020-07-29 05:55:00|3217.24|3216.64|3217.87|3217.27|3217.87|3217.27|3216.87|3216.27|915
1596002400000|2020-07-29 06:00:00|3218.12|3217.52|3218.87|3218.27|3218.87|3218.27|3217.62|3217.02|1202
1596002700000|2020-07-29 06:05:00|3219.12|3218.52|3219.37|3218.77|3219.37|3218.77|3218.62|3218.02|763
1596003000000|2020-07-29 06:10:00|3219.62|3219.02|3218.87|3218.27|3219.62|3219.02|3218.12|3217.52|813
1596003300000|2020-07-29 06:15:00|3219.12|3218.52|3221.62|3221.02|3221.87|3221.27|3219.12|3218.52|1874
1596003600000|2020-07-29 06:20:00|3221.87|3221.27|3221.87|3221.27|3222.37|3221.77|3221.62|3221.02|691
1596003900000|2020-07-29 06:25:00|3222.12|3221.52|3223.87|3223.27|3224.12|3223.52|3222.12|3221.52|1625
1596004200000|2020-07-29 06:30:00|3224.12|3223.52|3223.12|3222.52|3224.62|3224.02|3222.87|3222.27|836
1596004500000|2020-07-29 06:35:00|3223.37|3222.77|3223.12|3222.52|3224.62|3224.02|3223.12|3222.52|1518
1596004800000|2020-07-29 06:40:00|3223.37|3222.77|3223.12|3222.52|3224.12|3223.52|3223.12|3222.52|559
1596005100000|2020-07-29 06:45:00|3223.37|3222.77|3224.12|3223.52|3224.37|3223.77|3223.12|3222.52|618
1596005400000|2020-07-29 06:50:00|3223.87|3223.27|3224.12|3223.52|3224.87|3224.27|3223.62|3223.02|634
1596005700000|2020-07-29 06:55:00|3223.87|3223.27|3225.12|3224.52|3225.37|3224.77|3223.87|3223.27|876
1596006000000|2020-07-29 07:00:00|3225.37|3224.77|3228.37|3227.77|3228.74|3228.14|3225.12|3224.52|3169
1596006300000|2020-07-29 07:05:00|3228.12|3227.52|3227.62|3227.02|3228.37|3227.77|3226.12|3225.52|2013
1596006600000|2020-07-29 07:10:00|3227.37|3226.77|3227.87|3227.27|3228.87|3228.27|3227.12|3226.52|1890
1596006900000|2020-07-29 07:15:00|3228.12|3227.52|3225.37|3224.77|3228.12|3227.52|3225.37|3224.77|1945
1596007200000|2020-07-29 07:20:00|3225.62|3225.02|3224.62|3224.02|3225.87|3225.27|3224.37|3223.77|2030
1596007500000|2020-07-29 07:25:00|3224.37|3223.77|3224.37|3223.77|3225.62|3225.02|3224.12|3223.52|1629
1596007800000|2020-07-29 07:30:00|3224.87|3224.27|3224.87|3224.27|3225.37|3224.77|3223.87|3223.27|1993
1596008100000|2020-07-29 07:35:00|3225.12|3224.52|3226.87|3226.27|3227.62|3227.02|3225.12|3224.52|1696
1596008400000|2020-07-29 07:40:00|3227.12|3226.52|3229.12|3228.52|3230.37|3229.77|3227.12|3226.52|3647
1596008700000|2020-07-29 07:45:00|3229.37|3228.77|3229.12|3228.52|3229.87|3229.27|3227.37|3226.77|2195
1596009000000|2020-07-29 07:50:00|3229.37|3228.77|3229.87|3229.27|3231.37|3230.77|3229.12|3228.52|1733
1596009300000|2020-07-29 07:55:00|3229.62|3229.02|3227.87|3227.27|3230.12|3229.52|3227.62|3227.02|1536
1596009600000|2020-07-29 08:00:00|3227.62|3227.02|3225.12|3224.52|3228.37|3227.77|3225.12|3224.52|2504
1596009900000|2020-07-29 08:05:00|3225.37|3224.77|3224.62|3224.02|3226.62|3226.02|3224.37|3223.77|1570
1596010200000|2020-07-29 08:10:00|3224.37|3223.77|3225.37|3224.77|3226.62|3226.02|3224.12|3223.52|1485
1596010500000|2020-07-29 08:15:00|3225.62|3225.02|3226.62|3226.02|3227.37|3226.77|3224.87|3224.27|914
1596010800000|2020-07-29 08:20:00|3226.87|3226.27|3228.12|3227.52|3228.12|3227.52|3226.12|3225.52|744
1596011100000|2020-07-29 08:25:00|3227.99|3227.39|3229.62|3229.02|3229.87|3229.27|3227.62|3227.02|1486
1596011400000|2020-07-29 08:30:00|3229.87|3229.27|3228.37|3227.77|3230.37|3229.77|3228.12|3227.52|1104
1596011700000|2020-07-29 08:35:00|3228.49|3227.89|3226.62|3226.02|3229.37|3228.77|3226.62|3226.02|774
1596012000000|2020-07-29 08:40:00|3226.87|3226.27|3226.37|3225.77|3227.62|3227.02|3226.37|3225.77|805
1596012300000|2020-07-29 08:45:00|3226.12|3225.52|3226.12|3225.52|3227.12|3226.52|3225.37|3224.77|823
1596012600000|2020-07-29 08:50:00|3226.37|3225.77|3225.12|3224.52|3226.87|3226.27|3224.87|3224.27|1280
1596012900000|2020-07-29 08:55:00|3224.87|3224.27|3226.62|3226.02|3226.87|3226.27|3224.87|3224.27|837
1596013200000|2020-07-29 09:00:00|3226.87|3226.27|3226.62|3226.02|3227.62|3227.02|3226.37|3225.77|1085
1596013500000|2020-07-29 09:05:00|3226.37|3225.77|3222.62|3222.02|3226.62|3226.02|3222.62|3222.02|1118
1596013800000|2020-07-29 09:10:00|3222.87|3222.27|3225.37|3224.77|3225.62|3225.02|3222.87|3222.27|1473
1596014100000|2020-07-29 09:15:00|3225.62|3225.02|3225.87|3225.27|3227.12|3226.52|3225.37|3224.77|1069
1596014400000|2020-07-29 09:20:00|3225.99|3225.39|3226.37|3225.77|3226.87|3226.27|3225.87|3225.27|551
1596014700000|2020-07-29 09:25:00|3226.49|3225.89|3226.12|3225.52|3226.87|3226.27|3225.12|3224.52|595
1596015000000|2020-07-29 09:30:00|3226.37|3225.77|3224.87|3224.27|3226.37|3225.77|3224.37|3223.77|593
1596015300000|2020-07-29 09:35:00|3225.12|3224.52|3225.62|3225.02|3226.12|3225.52|3225.12|3224.52|357
1596015600000|2020-07-29 09:40:00|3225.37|3224.77|3226.37|3225.77|3227.37|3226.77|3225.37|3224.77|669
1596015900000|2020-07-29 09:45:00|3226.62|3226.02|3225.87|3225.27|3226.62|3226.02|3225.12|3224.52|555
1596016200000|2020-07-29 09:50:00|3226.37|3225.77|3225.87|3225.27|3226.62|3226.02|3225.62|3225.02|371
1596016500000|2020-07-29 09:55:00|3226.12|3225.52|3226.37|3225.77|3227.37|3226.77|3226.12|3225.52|403
1596016800000|2020-07-29 10:00:00|3226.49|3225.89|3226.62|3226.02|3228.62|3228.02|3226.12|3225.52|958
1596017100000|2020-07-29 10:05:00|3226.87|3226.27|3228.12|3227.52|3228.87|3228.27|3226.62|3226.02|1149
1596017400000|2020-07-29 10:10:00|3228.24|3227.64|3227.12|3226.52|3228.62|3228.02|3226.87|3226.27|631
1596017700000|2020-07-29 10:15:00|3226.87|3226.27|3226.62|3226.02|3227.37|3226.77|3226.12|3225.52|570
1596018000000|2020-07-29 10:20:00|3226.87|3226.27|3226.87|3226.27|3227.37|3226.77|3226.37|3225.77|381
1596018300000|2020-07-29 10:25:00|3227.12|3226.52|3227.62|3227.02|3228.62|3228.02|3226.74|3226.14|318
1596018600000|2020-07-29 10:30:00|3227.87|3227.27|3227.62|3227.02|3228.12|3227.52|3227.37|3226.77|743
1596018900000|2020-07-29 10:35:00|3227.37|3226.77|3228.37|3227.77|3228.62|3228.02|3227.37|3226.77|600
1596019200000|2020-07-29 10:40:00|3228.12|3227.52|3227.87|3227.27|3229.12|3228.52|3227.87|3227.27|1091
1596019500000|2020-07-29 10:45:00|3228.12|3227.52|3228.37|3227.77|3228.62|3228.02|3227.87|3227.27|793
1596019800000|2020-07-29 10:50:00|3228.12|3227.52|3226.87|3226.27|3228.37|3227.77|3226.37|3225.77|845
1596020100000|2020-07-29 10:55:00|3226.62|3226.02|3225.87|3225.27|3226.87|3226.27|3225.12|3224.52|1371
1596020400000|2020-07-29 11:00:00|3225.74|3225.14|3225.12|3224.52|3226.37|3225.77|3225.12|3224.52|782
1596020700000|2020-07-29 11:05:00|3224.87|3224.27|3226.87|3226.27|3227.12|3226.52|3224.87|3224.27|576
1596021000000|2020-07-29 11:10:00|3227.12|3226.52|3227.12|3226.52|3227.62|3227.02|3226.99|3226.39|437
1596021300000|2020-07-29 11:15:00|3227.37|3226.77|3225.62|3225.02|3227.37|3226.77|3224.62|3224.02|935
1596021600000|2020-07-29 11:20:00|3225.49|3224.89|3225.62|3225.02|3226.12|3225.52|3225.12|3224.52|464
1596021900000|2020-07-29 11:25:00|3225.37|3224.77|3226.12|3225.52|3226.49|3225.89|3225.37|3224.77|426
1596022200000|2020-07-29 11:30:00|3226.24|3225.64|3225.87|3225.27|3226.62|3226.02|3223.87|3223.27|2354
1596022500000|2020-07-29 11:35:00|3226.12|3225.52|3226.37|3225.77|3227.37|3226.77|3226.12|3225.52|870
1596022800000|2020-07-29 11:40:00|3226.62|3226.02|3226.37|3225.77|3227.62|3227.02|3225.62|3225.02|1380
1596023100000|2020-07-29 11:45:00|3226.49|3225.89|3229.37|3228.77|3229.37|3228.77|3226.37|3225.77|2058
1596023400000|2020-07-29 11:50:00|3229.12|3228.52|3228.87|3228.27|3229.37|3228.77|3227.87|3227.27|1139
1596023700000|2020-07-29 11:55:00|3229.12|3228.52|3228.12|3227.52|3229.37|3228.77|3228.12|3227.52|1092
1596024000000|2020-07-29 12:00:00|3228.24|3227.64|3227.49|3226.89|3228.62|3228.02|3227.12|3226.52|1544
1596024300000|2020-07-29 12:05:00|3227.62|3227.02|3230.87|3230.27|3231.12|3230.52|3227.37|3226.77|3018
1596024600000|2020-07-29 12:10:00|3231.12|3230.52|3233.74|3233.14|3233.74|3233.14|3230.12|3229.52|4064
1596024900000|2020-07-29 12:15:00|3233.62|3233.02|3232.62|3232.02|3233.87|3233.27|3232.12|3231.52|2847
1596025200000|2020-07-29 12:20:00|3232.37|3231.77|3232.12|3231.52|3232.62|3232.02|3231.87|3231.27|1711
1596025500000|2020-07-29 12:25:00|3232.37|3231.77|3231.87|3231.27|3232.37|3231.77|3231.37|3230.77|1675
1596025800000|2020-07-29 12:30:00|3232.12|3231.52|3230.87|3230.27|3232.12|3231.52|3230.87|3230.27|1716
1596026100000|2020-07-29 12:35:00|3230.99|3230.39|3229.12|3228.52|3231.37|3230.77|3228.87|3228.27|2715
1596026400000|2020-07-29 12:40:00|3229.37|3228.77|3229.62|3229.02|3230.12|3229.52|3228.87|3228.27|1475
1596026700000|2020-07-29 12:45:00|3229.37|3228.77|3229.62|3229.02|3230.12|3229.52|3229.37|3228.77|1009
1596027000000|2020-07-29 12:50:00|3229.74|3229.14|3229.12|3228.52|3229.87|3229.27|3228.87|3228.27|1159
1596027300000|2020-07-29 12:55:00|3228.99|3228.39|3230.37|3229.77|3230.62|3230.02|3227.62|3227.02|2053
1596027600000|2020-07-29 13:00:00|3230.12|3229.52|3230.62|3230.02|3231.12|3230.52|3230.12|3229.52|1321
1596027900000|2020-07-29 13:05:00|3230.37|3229.77|3229.62|3229.02|3230.87|3230.27|3229.37|3228.77|1585
1596028200000|2020-07-29 13:10:00|3229.87|3229.27|3231.12|3230.52|3231.37|3230.77|3229.87|3229.27|2456
1596028500000|2020-07-29 13:15:00|3230.87|3230.27|3229.87|3229.27|3231.12|3230.52|3229.62|3229.02|1508
1596028800000|2020-07-29 13:20:00|3230.12|3229.52|3228.87|3228.27|3230.37|3229.77|3228.62|3228.02|2433
1596029100000|2020-07-29 13:25:00|3228.62|3228.02|3228.37|3227.77|3229.62|3229.02|3228.37|3227.77|4257
1596029400000|2020-07-29 13:30:00|3228.27|3227.87|3233.27|3232.87|3235.27|3234.87|3228.02|3227.62|27862
1596029700000|2020-07-29 13:35:00|3233.52|3233.12|3230.52|3230.12|3234.52|3234.12|3230.52|3230.12|14238
1596030000000|2020-07-29 13:40:00|3231.02|3230.62|3232.52|3232.12|3234.02|3233.62|3230.77|3230.37|12122
1596030300000|2020-07-29 13:45:00|3232.77|3232.37|3230.77|3230.37|3233.27|3232.87|3230.02|3229.62|17563
1596030600000|2020-07-29 13:50:00|3230.52|3230.12|3234.02|3233.62|3234.02|3233.62|3230.27|3229.87|15758
1596030900000|2020-07-29 13:55:00|3234.27|3233.87|3235.27|3234.87|3237.02|3236.62|3234.02|3233.62|15351
1596031200000|2020-07-29 14:00:00|3235.02|3234.62|3238.52|3238.12|3239.27|3238.87|3234.77|3234.37|13735
1596031500000|2020-07-29 14:05:00|3238.77|3238.37|3239.14|3238.74|3239.52|3239.12|3238.02|3237.62|11777
1596031800000|2020-07-29 14:10:00|3239.02|3238.62|3239.52|3239.12|3240.52|3240.12|3238.27|3237.87|11067
1596032100000|2020-07-29 14:15:00|3239.27|3238.87|3240.52|3240.12|3240.77|3240.37|3239.27|3238.87|7086
1596032400000|2020-07-29 14:20:00|3240.77|3240.37|3239.52|3239.12|3240.77|3240.37|3239.27|3238.87|8804
1596032700000|2020-07-29 14:25:00|3239.77|3239.37|3239.52|3239.12|3240.27|3239.87|3239.02|3238.62|8446
1596033000000|2020-07-29 14:30:00|3239.77|3239.37|3239.52|3239.12|3240.77|3240.37|3239.02|3238.62|5815
1596033300000|2020-07-29 14:35:00|3239.77|3239.37|3241.27|3240.87|3241.27|3240.87|3239.52|3239.12|6109
1596033600000|2020-07-29 14:40:00|3241.02|3240.62|3242.27|3241.87|3242.52|3242.12|3241.02|3240.62|6618
1596033900000|2020-07-29 14:45:00|3242.52|3242.12|3242.52|3242.12|3243.02|3242.62|3241.77|3241.37|12673
1596034200000|2020-07-29 14:50:00|3242.27|3241.87|3243.02|3242.62|3243.52|3243.12|3241.77|3241.37|9235
1596034500000|2020-07-29 14:55:00|3243.27|3242.87|3244.52|3244.12|3244.77|3244.37|3243.02|3242.62|6645
1596034800000|2020-07-29 15:00:00|3244.77|3244.37|3242.27|3241.87|3244.77|3244.37|3242.02|3241.62|13486
1596035100000|2020-07-29 15:05:00|3242.02|3241.62|3243.02|3242.62|3243.77|3243.37|3241.02|3240.62|9864
1596035400000|2020-07-29 15:10:00|3243.27|3242.87|3242.27|3241.87|3243.27|3242.87|3242.02|3241.62|5345
1596035700000|2020-07-29 15:15:00|3242.52|3242.12|3241.77|3241.37|3243.02|3242.62|3241.52|3241.12|4718
1596036000000|2020-07-29 15:20:00|3242.02|3241.62|3242.02|3241.62|3242.52|3242.12|3240.77|3240.37|7718
1596036300000|2020-07-29 15:25:00|3241.77|3241.37|3246.02|3245.62|3246.02|3245.62|3241.77|3241.37|10946
1596036600000|2020-07-29 15:30:00|3245.77|3245.37|3244.27|3243.87|3246.02|3245.62|3244.27|3243.87|5728
1596036900000|2020-07-29 15:35:00|3244.52|3244.12|3244.52|3244.12|3245.27|3244.87|3244.27|3243.87|3715
1596037200000|2020-07-29 15:40:00|3244.27|3243.87|3245.52|3245.12|3245.77|3245.37|3243.77|3243.37|4006
1596037500000|2020-07-29 15:45:00|3245.77|3245.37|3244.27|3243.87|3245.77|3245.37|3244.02|3243.62|6073
1596037800000|2020-07-29 15:50:00|3244.52|3244.12|3244.68|3244.28|3245.43|3245.03|3244.43|3244.03|5432
1596038100000|2020-07-29 15:55:00|3244.93|3244.53|3244.43|3244.03|3244.93|3244.53|3244.43|3244.03|3370
1596038400000|2020-07-29 16:00:00|3244.18|3243.78|3242.68|3242.28|3244.18|3243.78|3242.68|3242.28|6056
1596038700000|2020-07-29 16:05:00|3242.93|3242.53|3240.18|3239.78|3243.43|3243.03|3240.18|3239.78|10462
1596039000000|2020-07-29 16:10:00|3240.43|3240.03|3241.43|3241.03|3242.43|3242.03|3240.43|3240.03|8165
1596039300000|2020-07-29 16:15:00|3241.18|3240.78|3242.93|3242.53|3242.93|3242.53|3240.93|3240.53|8358
1596039600000|2020-07-29 16:20:00|3243.18|3242.78|3245.03|3244.63|3245.28|3244.88|3243.18|3242.78|12370
1596039900000|2020-07-29 16:25:00|3245.28|3244.88|3245.15|3244.75|3246.03|3245.63|3245.03|3244.63|6334
1596040200000|2020-07-29 16:30:00|3245.28|3244.88|3247.03|3246.63|3247.03|3246.63|3244.53|3244.13|6141
1596040500000|2020-07-29 16:35:00|3246.78|3246.38|3248.03|3247.63|3249.03|3248.63|3246.03|3245.63|9620
1596040800000|2020-07-29 16:40:00|3248.19|3247.79|3247.69|3247.29|3248.94|3248.54|3247.44|3247.04|6056
1596041100000|2020-07-29 16:45:00|3247.44|3247.04|3247.44|3247.04|3247.94|3247.54|3246.94|3246.54|3812
1596041400000|2020-07-29 16:50:00|3247.19|3246.79|3247.69|3247.29|3248.19|3247.79|3247.19|3246.79|2901
1596041700000|2020-07-29 16:55:00|3247.44|3247.04|3247.44|3247.04|3247.94|3247.54|3246.94|3246.54|3572
1596042000000|2020-07-29 17:00:00|3247.69|3247.29|3245.94|3245.54|3248.19|3247.79|3245.94|3245.54|6818
1596042300000|2020-07-29 17:05:00|3246.19|3245.79|3247.69|3247.29|3247.94|3247.54|3246.19|3245.79|4722
1596042600000|2020-07-29 17:10:00|3247.94|3247.54|3248.94|3248.54|3249.19|3248.79|3247.94|3247.54|5114
1596042900000|2020-07-29 17:15:00|3248.81|3248.41|3249.44|3249.04|3250.19|3249.79|3248.44|3248.04|4810
1596043200000|2020-07-29 17:20:00|3249.69|3249.29|3250.56|3250.16|3250.94|3250.54|3249.69|3249.29|4094
1596043500000|2020-07-29 17:25:00|3250.69|3250.29|3249.94|3249.54|3250.69|3250.29|3249.69|3249.29|2595
1596043800000|2020-07-29 17:30:00|3249.69|3249.29|3249.44|3249.04|3250.19|3249.79|3249.19|3248.79|2566
1596044100000|2020-07-29 17:35:00|3249.69|3249.29|3249.19|3248.79|3249.94|3249.54|3248.94|3248.54|3598
1596044400000|2020-07-29 17:40:00|3248.94|3248.54|3248.94|3248.54|3249.69|3249.29|3248.69|3248.29|2872
1596044700000|2020-07-29 17:45:00|3248.69|3248.29|3249.44|3249.04|3249.44|3249.04|3247.94|3247.54|3730
1596045000000|2020-07-29 17:50:00|3249.69|3249.29|3248.94|3248.54|3249.69|3249.29|3248.44|3248.04|3395
1596045300000|2020-07-29 17:55:00|3248.69|3248.29|3247.69|3247.29|3249.06|3248.66|3246.94|3246.54|6399
1596045600000|2020-07-29 18:00:00|3247.94|3247.54|3246.19|3245.79|3253.19|3252.79|3244.19|3243.79|27014
1596045900000|2020-07-29 18:05:00|3246.44|3246.04|3250.69|3250.29|3250.69|3250.29|3245.94|3245.54|8841
1596046200000|2020-07-29 18:10:00|3250.94|3250.54|3250.44|3250.04|3252.19|3251.79|3249.44|3249.04|9013
1596046500000|2020-07-29 18:15:00|3250.69|3250.29|3250.94|3250.54|3252.44|3252.04|3250.19|3249.79|6659
1596046800000|2020-07-29 18:20:00|3251.06|3250.66|3252.19|3251.79|3252.44|3252.04|3250.19|3249.79|3900
1596047100000|2020-07-29 18:25:00|3251.94|3251.54|3251.44|3251.04|3252.44|3252.04|3251.19|3250.79|5461
1596047400000|2020-07-29 18:30:00|3251.69|3251.29|3255.19|3254.79|3256.69|3256.29|3251.69|3251.29|16394
1596047700000|2020-07-29 18:35:00|3255.44|3255.04|3258.19|3257.79|3258.94|3258.54|3255.44|3255.04|14418
1596048000000|2020-07-29 18:40:00|3257.94|3257.54|3260.94|3260.54|3262.19|3261.79|3257.19|3256.79|23841
1596048300000|2020-07-29 18:45:00|3261.19|3260.79|3260.44|3260.04|3261.44|3261.04|3259.19|3258.79|8934
1596048600000|2020-07-29 18:50:00|3260.19|3259.79|3258.94|3258.54|3260.94|3260.54|3258.69|3258.29|9824
1596048900000|2020-07-29 18:55:00|3258.69|3258.29|3253.44|3253.04|3259.19|3258.79|3252.94|3252.54|15450
1596049200000|2020-07-29 19:00:00|3253.69|3253.29|3247.94|3247.54|3254.69|3254.29|3247.69|3247.29|24606
1596049500000|2020-07-29 19:05:00|3247.69|3247.29|3252.69|3252.29|3253.19|3252.79|3246.69|3246.29|23854
1596049800000|2020-07-29 19:10:00|3252.94|3252.54|3255.19|3254.79|3257.19|3256.79|3252.69|3252.29|33204
1596050100000|2020-07-29 19:15:00|3255.44|3255.04|3257.94|3257.54|3257.94|3257.54|3253.69|3253.29|28806
1596050400000|2020-07-29 19:20:00|3257.83|3257.43|3260.58|3260.18|3262.58|3262.18|3257.83|3257.43|23432
1596050700000|2020-07-29 19:25:00|3260.83|3260.43|3259.83|3259.43|3261.58|3261.18|3256.08|3255.68|16812
1596051000000|2020-07-29 19:30:00|3259.58|3259.18|3262.83|3262.43|3265.08|3264.68|3257.83|3257.43|25786
1596051300000|2020-07-29 19:35:00|3263.08|3262.68|3263.83|3263.43|3265.33|3264.93|3262.33|3261.93|20471
1596051600000|2020-07-29 19:40:00|3263.58|3263.18|3260.58|3260.18|3264.33|3263.93|3259.58|3259.18|17841
1596051900000|2020-07-29 19:45:00|3260.08|3259.68|3260.08|3259.68|3261.58|3261.18|3257.08|3256.68|42324
1596052200000|2020-07-29 19:50:00|3260.58|3260.18|3254.83|3254.43|3260.58|3260.18|3254.83|3254.43|34677
1596052500000|2020-07-29 19:55:00|3255.33|3254.93|3259.08|3258.68|3259.83|3259.43|3254.33|3253.93|69877
1596052800000|2020-07-29 20:00:00|3258.32|3257.92|3256.67|3256.07|3258.42|3257.92|3253.92|3253.32|26026
1596053100000|2020-07-29 20:05:00|3256.79|3256.19|3259.67|3259.07|3260.17|3259.57|3256.17|3255.57|9648
1596053400000|2020-07-29 20:10:00|3259.42|3258.82|3260.94|3259.44|3260.94|3260.32|3257.42|3256.82|9837
1596053700000|2020-07-29 20:15:00|3260.98|3259.48|3261.42|3259.92|3261.82|3260.32|3260.98|3259.48|34
1596054000000|2020-07-29 20:20:00|3261.49|3259.99|3261.34|3259.84|3261.82|3260.32|3261.34|3259.84|0
1596054300000|2020-07-29 20:25:00|3261.42|3259.92|3261.96|3260.46|3261.96|3260.46|3261.42|3259.92|0
1596054600000|2020-07-29 20:30:00|3261.64|3260.14|3260.54|3259.94|3262.29|3261.69|3260.04|3259.44|2736
1596054900000|2020-07-29 20:35:00|3260.29|3259.69|3261.29|3260.69|3261.29|3260.69|3260.04|3259.44|629
1596055200000|2020-07-29 20:40:00|3261.54|3260.94|3263.54|3262.94|3263.54|3262.94|3261.54|3260.94|1089
1596055500000|2020-07-29 20:45:00|3263.29|3262.69|3263.29|3262.69|3263.79|3263.19|3263.04|3262.44|1004
1596055800000|2020-07-29 20:50:00|3263.04|3262.44|3264.04|3263.44|3264.04|3263.44|3263.04|3262.44|1292
1596056100000|2020-07-29 20:55:00|3263.54|3262.94|3264.22|3262.72|3264.79|3264.19|3263.54|3262.7|1639
1596056400000|2020-07-29 21:00:00|3264.15|3262.65|3263.75|3262.25|3264.15|3262.65|3263.6|3262.1|0
1596056700000|2020-07-29 21:05:00|3263.93|3262.43|3263.93|3262.43|3264.62|3263.12|3263.71|3262.21|0
1596057000000|2020-07-29 21:10:00|3263.86|3262.36|3264|3262.5|3264.33|3262.83|3263.86|3262.36|0
1596057300000|2020-07-29 21:15:00|3264.08|3262.58|3264.26|3262.76|3264.26|3262.76|3263.82|3262.32|0
1596057600000|2020-07-29 21:20:00|3264.15|3262.65|3263.75|3262.25|3264.15|3262.65|3263.71|3262.21|0
1596057900000|2020-07-29 21:25:00|3263.82|3262.32|3264|3262.5|3264.04|3262.54|3263.82|3262.32|0
1596058200000|2020-07-29 21:30:00|3263.97|3262.47|3263.86|3262.36|3264|3262.5|3263.67|3262.17|0
1596058500000|2020-07-29 21:35:00|3263.82|3262.32|3263.86|3262.36|3264|3262.5|3263.67|3262.17|0
1596058800000|2020-07-29 21:40:00|3263.89|3262.39|3263.56|3262.06|3264|3262.5|3263.56|3262.06|0
1596059100000|2020-07-29 21:45:00|3263.53|3262.03|3263.56|3262.06|3263.78|3262.28|3263.53|3262.03|0
1596059400000|2020-07-29 21:50:00|3263.86|3262.36|3263.86|3262.36|3263.97|3262.47|3263.82|3262.32|0
1596059700000|2020-07-29 21:55:00|3263.97|3262.47|3263.86|3262.36|3264.29|3262.79|3263.78|3262.28|0
1596060000000|2020-07-29 22:00:00|3264.79|3264.19|3262.92|3262.32|3264.79|3264.19|3262.42|3261.82|1504
1596060300000|2020-07-29 22:05:00|3262.67|3262.07|3262.42|3261.82|3262.67|3262.07|3262.17|3261.57|401
1596060600000|2020-07-29 22:10:00|3262.67|3262.07|3262.92|3262.32|3262.92|3262.32|3262.42|3261.82|147
1596060900000|2020-07-29 22:15:00|3262.79|3262.19|3262.67|3262.07|3262.79|3262.19|3262.42|3261.82|137
1596061200000|2020-07-29 22:20:00|3262.92|3262.32|3262.42|3261.82|3263.17|3262.57|3262.42|3261.82|204
1596061500000|2020-07-29 22:25:00|3262.17|3261.57|3262.17|3261.57|3262.42|3261.82|3261.42|3260.82|554
1596061800000|2020-07-29 22:30:00|3262.04|3261.44|3262.42|3261.82|3262.42|3261.82|3261.92|3261.32|175
1596062100000|2020-07-29 22:35:00|3262.67|3262.07|3263.17|3262.57|3263.17|3262.57|3262.42|3261.82|181
1596062400000|2020-07-29 22:40:00|3263.42|3262.82|3263.04|3262.44|3263.42|3262.82|3262.67|3262.07|150
1596062700000|2020-07-29 22:45:00|3263.17|3262.57|3262.17|3261.57|3263.17|3262.57|3262.17|3261.57|163
1596063000000|2020-07-29 22:50:00|3262.29|3261.69|3261.67|3261.07|3262.29|3261.69|3261.67|3261.07|490
1596063300000|2020-07-29 22:55:00|3261.17|3260.57|3260.67|3260.07|3261.42|3260.82|3260.17|3259.57|910
1596063600000|2020-07-29 23:00:00|3260.42|3259.82|3260.17|3259.57|3263.42|3262.82|3260.17|3259.57|887
1596063900000|2020-07-29 23:05:00|3260.42|3259.82|3259.67|3259.07|3261.17|3260.57|3259.67|3259.07|314
1596064200000|2020-07-29 23:10:00|3259.79|3259.19|3260.17|3259.57|3260.42|3259.82|3258.42|3257.82|955
1596064500000|2020-07-29 23:15:00|3259.92|3259.32|3259.67|3259.07|3260.17|3259.57|3259.42|3258.82|227
1596064800000|2020-07-29 23:20:00|3259.54|3258.94|3260.17|3259.57|3261.67|3261.07|3259.42|3258.82|687
1596065100000|2020-07-29 23:25:00|3260.29|3259.69|3259.92|3259.32|3260.42|3259.82|3259.67|3259.07|133
1596065400000|2020-07-29 23:30:00|3259.67|3259.07|3260.67|3260.07|3260.67|3260.07|3258.67|3258.07|616
1596065700000|2020-07-29 23:35:00|3260.54|3259.94|3260.17|3259.57|3260.67|3260.07|3259.92|3259.32|141
1596066000000|2020-07-29 23:40:00|3259.92|3259.32|3260.42|3259.82|3260.42|3259.82|3259.92|3259.32|166
1596066300000|2020-07-29 23:45:00|3260.67|3260.07|3259.92|3259.32|3260.67|3260.07|3259.42|3258.82|290
1596066600000|2020-07-29 23:50:00|3259.79|3259.19|3259.67|3259.07|3259.92|3259.32|3258.92|3258.32|481
1596066900000|2020-07-29 23:55:00|3259.92|3259.32|3259.17|3258.57|3259.92|3259.32|3258.92|3258.32|374
1596067200000|2020-07-30 00:00:00|3259.04|3258.44|3257.17|3256.57|3259.67|3259.07|3256.67|3256.07|1867
1596067500000|2020-07-30 00:05:00|3257.29|3256.69|3257.17|3256.57|3258.67|3258.07|3256.92|3256.32|1309
1596067800000|2020-07-30 00:10:00|3256.92|3256.32|3257.42|3256.82|3258.67|3258.07|3256.17|3255.57|984
1596068100000|2020-07-30 00:15:00|3257.17|3256.57|3256.67|3256.07|3257.67|3257.07|3255.67|3255.07|1659
1596068400000|2020-07-30 00:20:00|3256.92|3256.32|3256.67|3256.07|3258.17|3257.57|3255.17|3254.57|1283
1596068700000|2020-07-30 00:25:00|3256.42|3255.82|3255.67|3255.07|3257.17|3256.57|3255.67|3255.07|476
1596069000000|2020-07-30 00:30:00|3255.92|3255.32|3256.92|3256.32|3257.04|3256.44|3255.92|3255.32|394
1596069300000|2020-07-30 00:35:00|3257.17|3256.57|3256.79|3256.19|3257.92|3257.32|3256.42|3255.82|586
1596069600000|2020-07-30 00:40:00|3256.67|3256.07|3257.17|3256.57|3257.42|3256.82|3256.42|3255.82|391
1596069900000|2020-07-30 00:45:00|3257.04|3256.44|3256.92|3256.32|3257.42|3256.82|3255.42|3254.82|719
1596070200000|2020-07-30 00:50:00|3256.67|3256.07|3257.17|3256.57|3257.67|3257.07|3255.67|3255.07|619
1596070500000|2020-07-30 00:55:00|3256.92|3256.32|3258.42|3257.82|3258.42|3257.82|3256.67|3256.07|638
1596070800000|2020-07-30 01:00:00|3258.17|3257.57|3258.67|3258.07|3259.92|3259.32|3257.67|3257.07|1340
1596071100000|2020-07-30 01:05:00|3258.42|3257.82|3258.17|3257.57|3259.17|3258.57|3258.17|3257.57|505
1596071400000|2020-07-30 01:10:00|3257.92|3257.32|3257.42|3256.82|3258.67|3258.07|3256.67|3256.07|628
1596071700000|2020-07-30 01:15:00|3257.67|3257.07|3257.42|3256.82|3258.42|3257.82|3256.92|3256.32|643
1596072000000|2020-07-30 01:20:00|3257.67|3257.07|3258.17|3257.57|3258.67|3258.07|3257.67|3257.07|551
1596072300000|2020-07-30 01:25:00|3258.04|3257.44|3257.17|3256.57|3258.42|3257.82|3256.92|3256.32|407
1596072600000|2020-07-30 01:30:00|3257.42|3256.82|3257.42|3256.82|3258.42|3257.82|3256.67|3256.07|702
1596072900000|2020-07-30 01:35:00|3257.29|3256.69|3256.42|3255.82|3258.42|3257.82|3255.92|3255.32|1203
1596073200000|2020-07-30 01:40:00|3256.17|3255.57|3256.92|3256.32|3257.42|3256.82|3254.17|3253.57|1470
1596073500000|2020-07-30 01:45:00|3257.17|3256.57|3256.29|3255.69|3257.17|3256.57|3255.92|3255.32|407
1596073800000|2020-07-30 01:50:00|3256.42|3255.82|3256.67|3256.07|3257.17|3256.57|3256.17|3255.57|413
1596074100000|2020-07-30 01:55:00|3256.54|3255.94|3256.17|3255.57|3256.92|3256.32|3255.17|3254.57|546
1596074400000|2020-07-30 02:00:00|3256.42|3255.82|3256.42|3255.82|3256.67|3256.07|3255.92|3255.32|516
1596074700000|2020-07-30 02:05:00|3256.29|3255.69|3254.92|3254.32|3256.42|3255.82|3254.17|3253.57|869
1596075000000|2020-07-30 02:10:00|3254.67|3254.07|3255.17|3254.57|3255.92|3255.32|3254.42|3253.82|582
1596075300000|2020-07-30 02:15:00|3254.92|3254.32|3255.42|3254.82|3255.42|3254.82|3254.67|3254.07|358
1596075600000|2020-07-30 02:20:00|3255.67|3255.07|3254.67|3254.07|3255.67|3255.07|3254.42|3253.82|785
1596075900000|2020-07-30 02:25:00|3254.42|3253.82|3255.42|3254.82|3255.67|3255.07|3253.67|3253.07|727
1596076200000|2020-07-30 02:30:00|3255.17|3254.57|3255.67|3255.07|3256.17|3255.57|3254.92|3254.32|557
1596076500000|2020-07-30 02:35:00|3255.42|3254.82|3255.17|3254.57|3255.67|3255.07|3254.67|3254.07|391
1596076800000|2020-07-30 02:40:00|3254.92|3254.32|3255.17|3254.57|3255.92|3255.32|3254.42|3253.82|377
1596077100000|2020-07-30 02:45:00|3254.92|3254.32|3256.92|3256.32|3257.17|3256.57|3254.92|3254.32|565
1596077400000|2020-07-30 02:50:00|3257.17|3256.57|3256.42|3255.82|3257.17|3256.57|3256.42|3255.82|655
1596077700000|2020-07-30 02:55:00|3256.67|3256.07|3256.92|3256.32|3256.92|3256.32|3256.17|3255.57|399
1596078000000|2020-07-30 03:00:00|3257.17|3256.57|3258.42|3257.82|3258.42|3257.82|3256.92|3256.32|671
1596078300000|2020-07-30 03:05:00|3258.17|3257.57|3258.17|3257.57|3258.17|3257.57|3257.67|3257.07|338
1596078600000|2020-07-30 03:10:00|3258.04|3257.44|3258.42|3257.82|3258.67|3258.07|3257.67|3257.07|309
1596078900000|2020-07-30 03:15:00|3258.67|3258.07|3258.17|3257.57|3258.92|3258.32|3258.17|3257.57|423
1596079200000|2020-07-30 03:20:00|3258.42|3257.82|3258.92|3258.32|3259.42|3258.82|3258.17|3257.57|528
1596079500000|2020-07-30 03:25:00|3259.17|3258.57|3257.42|3256.82|3259.17|3258.57|3257.17|3256.57|552
1596079800000|2020-07-30 03:30:00|3257.67|3257.07|3255.92|3255.32|3257.92|3257.32|3255.42|3254.82|812
1596080100000|2020-07-30 03:35:00|3255.67|3255.07|3256.17|3255.57|3256.67|3256.07|3255.67|3255.07|353
1596080400000|2020-07-30 03:40:00|3256.29|3255.69|3256.67|3256.07|3256.92|3256.32|3256.17|3255.57|284
1596080700000|2020-07-30 03:45:00|3256.42|3255.82|3256.42|3255.82|3256.67|3256.07|3255.67|3255.07|242
1596081000000|2020-07-30 03:50:00|3256.67|3256.07|3256.92|3256.32|3257.29|3256.69|3256.42|3255.82|305
1596081300000|2020-07-30 03:55:00|3256.67|3256.07|3256.42|3255.82|3256.92|3256.32|3256.17|3255.57|240
1596081600000|2020-07-30 04:00:00|3256.67|3256.07|3254.92|3254.32|3257.42|3256.82|3254.67|3254.07|731
1596081900000|2020-07-30 04:05:00|3255.17|3254.57|3255.17|3254.57|3255.42|3254.82|3253.92|3253.32|792
1596082200000|2020-07-30 04:10:00|3255.29|3254.69|3254.17|3253.57|3255.42|3254.82|3254.04|3253.44|253
1596082500000|2020-07-30 04:15:00|3253.92|3253.32|3254.17|3253.57|3254.17|3253.57|3253.67|3253.07|288
1596082800000|2020-07-30 04:20:00|3254.42|3253.82|3254.67|3254.07|3255.17|3254.57|3254.42|3253.82|166
1596083100000|2020-07-30 04:25:00|3254.92|3254.32|3254.92|3254.32|3255.17|3254.57|3254.92|3254.32|106
1596083400000|2020-07-30 04:30:00|3255.17|3254.57|3255.42|3254.82|3255.42|3254.82|3254.67|3254.07|189
1596083700000|2020-07-30 04:35:00|3255.29|3254.69|3255.17|3254.57|3255.92|3255.32|3254.92|3254.32|280
1596084000000|2020-07-30 04:40:00|3255.42|3254.82|3255.42|3254.82|3255.92|3255.32|3255.17|3254.57|249
1596084300000|2020-07-30 04:45:00|3255.67|3255.07|3255.42|3254.82|3255.92|3255.32|3255.42|3254.82|127
1596084600000|2020-07-30 04:50:00|3255.67|3255.07|3255.92|3255.32|3255.92|3255.32|3255.42|3254.82|94
1596084900000|2020-07-30 04:55:00|3255.67|3255.07|3254.67|3254.07|3255.79|3255.19|3254.54|3253.94|223
1596085200000|2020-07-30 05:00:00|3254.42|3253.82|3254.17|3253.57|3254.67|3254.07|3253.92|3253.32|456
1596085500000|2020-07-30 05:05:00|3254.42|3253.82|3254.42|3253.82|3254.92|3254.32|3254.17|3253.57|323
1596085800000|2020-07-30 05:10:00|3254.17|3253.57|3253.92|3253.32|3254.42|3253.82|3253.67|3253.07|401
1596086100000|2020-07-30 05:15:00|3254.04|3253.44|3252.17|3251.57|3254.17|3253.57|3252.17|3251.57|1096
1596086400000|2020-07-30 05:20:00|3252.42|3251.82|3253.17|3252.57|3253.42|3252.82|3252.17|3251.57|721
1596086700000|2020-07-30 05:25:00|3253.42|3252.82|3251.92|3251.32|3253.42|3252.82|3251.42|3250.82|597
1596087000000|2020-07-30 05:30:00|3252.17|3251.57|3251.67|3251.07|3252.42|3251.82|3251.42|3250.82|655
1596087300000|2020-07-30 05:35:00|3251.92|3251.32|3253.17|3252.57|3253.17|3252.57|3250.67|3250.07|850
1596087600000|2020-07-30 05:40:00|3252.92|3252.32|3252.42|3251.82|3253.42|3252.82|3252.42|3251.82|421
1596087900000|2020-07-30 05:45:00|3252.29|3251.69|3252.42|3251.82|3252.92|3252.32|3251.42|3250.82|484
1596088200000|2020-07-30 05:50:00|3252.54|3251.94|3253.42|3252.82|3253.42|3252.82|3252.42|3251.82|439
1596088500000|2020-07-30 05:55:00|3253.67|3253.07|3253.17|3252.57|3254.17|3253.57|3252.92|3252.32|635
1596088800000|2020-07-30 06:00:00|3252.92|3252.32|3253.42|3252.82|3254.42|3253.82|3252.42|3251.82|1078
1596089100000|2020-07-30 06:05:00|3253.67|3253.07|3254.42|3253.82|3254.92|3254.32|3253.42|3252.82|544
1596089400000|2020-07-30 06:10:00|3254.67|3254.07|3252.92|3252.32|3255.17|3254.57|3252.17|3251.57|1748
1596089700000|2020-07-30 06:15:00|3253.04|3252.44|3251.92|3251.32|3253.42|3252.82|3251.92|3251.32|1606
1596090000000|2020-07-30 06:20:00|3251.42|3250.82|3252.42|3251.82|3252.42|3251.82|3250.54|3249.94|1712
1596090300000|2020-07-30 06:25:00|3252.17|3251.57|3251.79|3251.19|3252.17|3251.57|3250.67|3250.07|853
1596090600000|2020-07-30 06:30:00|3251.67|3251.07|3252.17|3251.57|3252.17|3251.57|3250.04|3249.44|1088
1596090900000|2020-07-30 06:35:00|3252.42|3251.82|3251.54|3250.94|3252.79|3252.19|3251.17|3250.57|471
1596091200000|2020-07-30 06:40:00|3251.67|3251.07|3251.17|3250.57|3251.67|3251.07|3250.92|3250.32|324
1596091500000|2020-07-30 06:45:00|3250.92|3250.32|3249.67|3249.07|3250.92|3250.32|3248.92|3248.32|928
1596091800000|2020-07-30 06:50:00|3249.92|3249.32|3249.92|3249.32|3250.17|3249.57|3248.92|3248.32|643
1596092100000|2020-07-30 06:55:00|3249.67|3249.07|3247.67|3247.07|3249.67|3249.07|3247.67|3247.07|1459
1596092400000|2020-07-30 07:00:00|3247.92|3247.32|3246.42|3245.82|3248.42|3247.82|3246.17|3245.57|4495
1596092700000|2020-07-30 07:05:00|3246.17|3245.57|3242.92|3242.32|3246.42|3245.82|3240.92|3240.32|5897
1596093000000|2020-07-30 07:10:00|3242.67|3242.07|3240.92|3240.32|3242.67|3242.07|3238.92|3238.32|5226
1596093300000|2020-07-30 07:15:00|3240.67|3240.07|3239.92|3239.32|3241.42|3240.82|3238.17|3237.57|5068
1596093600000|2020-07-30 07:20:00|3239.67|3239.07|3238.67|3238.07|3240.92|3240.32|3238.17|3237.57|6124
1596093900000|2020-07-30 07:25:00|3238.54|3237.94|3239.17|3238.57|3239.92|3239.32|3238.17|3237.57|4077
1596094200000|2020-07-30 07:30:00|3239.04|3238.44|3232.42|3231.82|3239.17|3238.57|3231.67|3231.07|7302
1596094500000|2020-07-30 07:35:00|3232.67|3232.07|3234.67|3234.07|3234.92|3234.32|3231.42|3230.82|3337
1596094800000|2020-07-30 07:40:00|3234.42|3233.82|3235.67|3235.07|3235.92|3235.32|3233.17|3232.57|2349
1596095100000|2020-07-30 07:45:00|3235.42|3234.82|3236.17|3235.57|3236.67|3236.07|3234.42|3233.82|2578
1596095400000|2020-07-30 07:50:00|3235.92|3235.32|3235.42|3234.82|3235.92|3235.32|3233.17|3232.57|2196
1596095700000|2020-07-30 07:55:00|3235.17|3234.57|3235.17|3234.57|3235.17|3234.57|3233.42|3232.82|1452
1596096000000|2020-07-30 08:00:00|3235.42|3234.82|3236.92|3236.32|3237.17|3236.57|3234.67|3234.07|1881
1596096300000|2020-07-30 08:05:00|3237.04|3236.44|3234.17|3233.57|3237.04|3236.44|3233.42|3232.82|2516
1596096600000|2020-07-30 08:10:00|3234.04|3233.44|3235.42|3234.82|3235.42|3234.82|3233.17|3232.57|1957
1596096900000|2020-07-30 08:15:00|3235.67|3235.07|3235.17|3234.57|3235.67|3235.07|3233.17|3232.57|1185
1596097200000|2020-07-30 08:20:00|3235.04|3234.44|3235.04|3234.44|3235.17|3234.57|3233.92|3233.32|1329
1596097500000|2020-07-30 08:25:00|3234.92|3234.32|3231.42|3230.82|3234.92|3234.32|3230.42|3229.82|2751
1596097800000|2020-07-30 08:30:00|3231.17|3230.57|3230.92|3230.32|3232.67|3232.07|3230.67|3230.07|1941
1596098100000|2020-07-30 08:35:00|3230.67|3230.07|3230.42|3229.82|3232.17|3231.57|3230.42|3229.82|1303
1596098400000|2020-07-30 08:40:00|3230.67|3230.07|3229.17|3228.57|3230.67|3230.07|3228.92|3228.32|3162
1596098700000|2020-07-30 08:45:00|3228.92|3228.32|3230.42|3229.82|3230.92|3230.32|3228.92|3228.32|1606
1596099000000|2020-07-30 08:50:00|3230.17|3229.57|3228.92|3228.32|3230.42|3229.82|3228.92|3228.32|2676
1596099300000|2020-07-30 08:55:00|3228.67|3228.07|3225.17|3224.57|3228.92|3228.32|3224.29|3223.69|8158
1596099600000|2020-07-30 09:00:00|3224.67|3224.07|3225.92|3225.32|3227.92|3227.32|3223.42|3222.82|8812
1596099900000|2020-07-30 09:05:00|3225.67|3225.07|3227.42|3226.82|3228.42|3227.82|3225.42|3224.82|4965
1596100200000|2020-07-30 09:10:00|3227.17|3226.57|3230.42|3229.82|3230.79|3230.19|3225.42|3224.82|5697
1596100500000|2020-07-30 09:15:00|3230.17|3229.57|3229.92|3229.32|3230.67|3230.07|3228.92|3228.32|1959
1596100800000|2020-07-30 09:20:00|3229.79|3229.19|3232.42|3231.82|3232.67|3232.07|3228.92|3228.32|2807
1596101100000|2020-07-30 09:25:00|3231.67|3231.07|3231.42|3230.82|3232.42|3231.82|3230.92|3230.32|2570
1596101400000|2020-07-30 09:30:00|3231.67|3231.07|3235.17|3234.57|3235.67|3235.07|3231.42|3230.82|4671
1596101700000|2020-07-30 09:35:00|3235.29|3234.69|3235.42|3234.82|3235.92|3235.32|3234.17|3233.57|2028
1596102000000|2020-07-30 09:40:00|3235.67|3235.07|3235.92|3235.32|3237.92|3237.32|3235.42|3234.82|3328
1596102300000|2020-07-30 09:45:00|3236.17|3235.57|3236.92|3236.32|3237.17|3236.57|3235.42|3234.82|1850
1596102600000|2020-07-30 09:50:00|3236.17|3235.57|3235.67|3235.07|3236.92|3236.32|3235.42|3234.82|1422
1596102900000|2020-07-30 09:55:00|3235.92|3235.32|3232.67|3232.07|3236.17|3235.57|3232.42|3231.82|2899
1596103200000|2020-07-30 10:00:00|3232.92|3232.32|3230.67|3230.07|3233.42|3232.82|3229.67|3229.07|2072
1596103500000|2020-07-30 10:05:00|3230.92|3230.32|3230.67|3230.07|3231.67|3231.07|3229.17|3228.57|2351
1596103800000|2020-07-30 10:10:00|3230.92|3230.32|3233.42|3232.82|3233.42|3232.82|3230.42|3229.82|1501
1596104100000|2020-07-30 10:15:00|3233.29|3232.69|3232.42|3231.82|3234.42|3233.82|3230.92|3230.32|2391
1596104400000|2020-07-30 10:20:00|3232.29|3231.69|3232.92|3232.32|3233.67|3233.07|3231.67|3231.07|1025
1596104700000|2020-07-30 10:25:00|3232.67|3232.07|3231.17|3230.57|3233.04|3232.44|3230.42|3229.82|1151
1596105000000|2020-07-30 10:30:00|3230.92|3230.32|3231.42|3230.82|3231.67|3231.07|3229.42|3228.82|1377
1596105300000|2020-07-30 10:35:00|3231.17|3230.57|3229.42|3228.82|3231.42|3230.82|3229.17|3228.57|1284
1596105600000|2020-07-30 10:40:00|3229.29|3228.69|3227.42|3226.82|3229.42|3228.82|3227.17|3226.57|1984
1596105900000|2020-07-30 10:45:00|3227.17|3226.57|3224.42|3223.82|3227.17|3226.57|3224.42|3223.82|3021
1596106200000|2020-07-30 10:50:00|3224.17|3223.57|3222.92|3222.32|3224.79|3224.19|3222.67|3222.07|3343
1596106500000|2020-07-30 10:55:00|3223.17|3222.57|3223.67|3223.07|3223.92|3223.32|3218.92|3218.32|5302
1596106800000|2020-07-30 11:00:00|3224.04|3223.44|3227.42|3226.82|3227.79|3227.19|3222.92|3222.32|4572
1596107100000|2020-07-30 11:05:00|3227.67|3227.07|3225.92|3225.32|3228.92|3228.32|3225.92|3225.32|3794
1596107400000|2020-07-30 11:10:00|3226.17|3225.57|3228.42|3227.82|3228.92|3228.32|3225.17|3224.57|2800
1596107700000|2020-07-30 11:15:00|3228.67|3228.07|3229.92|3229.32|3230.92|3230.32|3227.67|3227.07|3678
1596108000000|2020-07-30 11:20:00|3229.79|3229.19|3229.17|3228.57|3230.17|3229.57|3228.42|3227.82|1937
1596108300000|2020-07-30 11:25:00|3229.29|3228.69|3228.67|3228.07|3229.42|3228.82|3228.42|3227.82|695
1596108600000|2020-07-30 11:30:00|3228.42|3227.82|3229.17|3228.57|3230.42|3229.82|3228.42|3227.82|1634
1596108900000|2020-07-30 11:35:00|3228.92|3228.32|3229.17|3228.57|3230.42|3229.82|3228.42|3227.82|1349
1596109200000|2020-07-30 11:40:00|3229.04|3228.44|3232.92|3232.32|3233.17|3232.57|3229.04|3228.44|2281
1596109500000|2020-07-30 11:45:00|3232.67|3232.07|3233.42|3232.82|3233.67|3233.07|3232.42|3231.82|2185
1596109800000|2020-07-30 11:50:00|3233.67|3233.07|3236.17|3235.57|3236.92|3236.32|3233.67|3233.07|4041
1596110100000|2020-07-30 11:55:00|3236.42|3235.82|3235.92|3235.32|3236.67|3236.07|3235.29|3234.69|1665
1596110400000|2020-07-30 12:00:00|3235.67|3235.07|3234.92|3234.32|3236.17|3235.57|3234.17|3233.57|3017
1596110700000|2020-07-30 12:05:00|3234.67|3234.07|3233.92|3233.32|3235.17|3234.57|3233.67|3233.07|2972
1596111000000|2020-07-30 12:10:00|3234.17|3233.57|3233.17|3232.57|3234.42|3233.82|3232.67|3232.07|2143
1596111300000|2020-07-30 12:15:00|3233.42|3232.82|3234.67|3234.07|3234.92|3234.32|3232.17|3231.57|3200
1596111600000|2020-07-30 12:20:00|3234.17|3233.57|3235.17|3234.57|3235.42|3234.82|3233.42|3232.82|2329
1596111900000|2020-07-30 12:25:00|3235.42|3234.82|3235.29|3234.69|3235.67|3235.07|3234.42|3233.82|1929
1596112200000|2020-07-30 12:30:00|3235.17|3234.57|3232.67|3232.07|3237.17|3236.57|3231.42|3230.82|7837
1596112500000|2020-07-30 12:35:00|3232.92|3232.32|3234.92|3234.32|3237.42|3236.82|3232.17|3231.57|5133
1596112800000|2020-07-30 12:40:00|3235.17|3234.57|3232.92|3232.32|3235.42|3234.82|3232.67|3232.07|3058
1596113100000|2020-07-30 12:45:00|3232.67|3232.07|3231.92|3231.32|3234.67|3234.07|3231.17|3230.57|6022
1596113400000|2020-07-30 12:50:00|3231.67|3231.07|3225.42|3224.82|3231.67|3231.07|3224.67|3224.07|10957
1596113700000|2020-07-30 12:55:00|3225.17|3224.57|3220.67|3220.07|3226.67|3226.07|3220.67|3220.07|11235
1596114000000|2020-07-30 13:00:00|3220.42|3219.82|3222.67|3222.07|3223.67|3223.07|3216.17|3215.57|15775
1596114300000|2020-07-30 13:05:00|3222.54|3221.94|3224.42|3223.82|3224.92|3224.32|3222.17|3221.57|6644
1596114600000|2020-07-30 13:10:00|3224.67|3224.07|3224.67|3224.07|3225.17|3224.57|3222.42|3221.82|5811
1596114900000|2020-07-30 13:15:00|3224.42|3223.82|3226.67|3226.07|3226.92|3226.32|3223.67|3223.07|5104
1596115200000|2020-07-30 13:20:00|3226.42|3225.82|3225.92|3225.32|3226.92|3226.32|3224.92|3224.32|4915
1596115500000|2020-07-30 13:25:00|3226.04|3225.44|3226.67|3226.07|3226.92|3226.32|3224.92|3224.32|5405
1596115800000|2020-07-30 13:30:00|3226.57|3226.17|3230.07|3229.67|3231.32|3230.92|3220.82|3220.42|34747
1596116100000|2020-07-30 13:35:00|3229.82|3229.42|3225.07|3224.67|3230.32|3229.92|3223.32|3222.92|23124
1596116400000|2020-07-30 13:40:00|3225.32|3224.92|3221.07|3220.67|3228.32|3227.92|3220.82|3220.42|22440
1596116700000|2020-07-30 13:45:00|3220.82|3220.42|3223.32|3222.92|3226.32|3225.92|3220.57|3220.17|16124
1596117000000|2020-07-30 13:50:00|3223.07|3222.67|3213.32|3212.92|3223.07|3222.67|3213.32|3212.92|24623
1596117300000|2020-07-30 13:55:00|3213.07|3212.67|3208.07|3207.67|3213.57|3213.17|3206.82|3206.42|30626
1596117600000|2020-07-30 14:00:00|3207.57|3207.17|3212.32|3211.92|3212.57|3212.17|3203.07|3202.67|35980
1596117900000|2020-07-30 14:05:00|3212.07|3211.67|3215.82|3215.42|3216.57|3216.17|3207.57|3207.17|24162
1596118200000|2020-07-30 14:10:00|3215.57|3215.17|3211.32|3210.92|3215.82|3215.42|3210.82|3210.42|16760
1596118500000|2020-07-30 14:15:00|3211.44|3211.04|3210.32|3209.92|3214.07|3213.67|3208.32|3207.92|25782
1596118800000|2020-07-30 14:20:00|3210.07|3209.67|3212.57|3212.17|3213.07|3212.67|3203.82|3203.42|30420
1596119100000|2020-07-30 14:25:00|3212.82|3212.42|3214.57|3214.17|3214.82|3214.42|3210.57|3210.17|17387
1596119400000|2020-07-30 14:30:00|3214.32|3213.92|3219.57|3219.17|3219.57|3219.17|3213.07|3212.67|20661
1596119700000|2020-07-30 14:35:00|3219.32|3218.92|3223.14|3222.74|3223.64|3223.24|3216.82|3216.42|21969
1596120000000|2020-07-30 14:40:00|3223.39|3222.99|3218.14|3217.74|3223.39|3222.99|3218.14|3217.74|14970
1596120300000|2020-07-30 14:45:00|3218.39|3217.99|3215.39|3214.99|3219.64|3219.24|3215.39|3214.99|13845
1596120600000|2020-07-30 14:50:00|3215.64|3215.24|3216.14|3215.74|3216.39|3215.99|3212.64|3212.24|17991
1596120900000|2020-07-30 14:55:00|3216.26|3215.86|3221.39|3220.99|3221.64|3221.24|3215.64|3215.24|20709
1596121200000|2020-07-30 15:00:00|3221.14|3220.74|3225.89|3225.49|3226.39|3225.99|3218.39|3217.99|26782
1596121500000|2020-07-30 15:05:00|3226.14|3225.74|3224.89|3224.49|3226.39|3225.99|3224.64|3224.24|11317
1596121800000|2020-07-30 15:10:00|3225.14|3224.74|3225.64|3225.24|3228.64|3228.24|3224.14|3223.74|19471
1596122100000|2020-07-30 15:15:00|3225.39|3224.99|3230.89|3230.49|3231.39|3230.99|3224.39|3223.99|15429
1596122400000|2020-07-30 15:20:00|3231.14|3230.74|3230.14|3229.74|3233.14|3232.74|3230.14|3229.74|19379
1596122700000|2020-07-30 15:25:00|3230.39|3229.99|3228.14|3227.74|3232.39|3231.99|3227.14|3226.74|17907
1596123000000|2020-07-30 15:30:00|3228.39|3227.99|3233.39|3232.99|3233.89|3233.49|3226.89|3226.49|18639
1596123300000|2020-07-30 15:35:00|3233.89|3233.49|3234.14|3233.74|3235.64|3235.24|3232.89|3232.49|16782
1596123600000|2020-07-30 15:40:00|3234.39|3233.99|3235.14|3234.74|3236.64|3236.24|3233.39|3232.99|11725
1596123900000|2020-07-30 15:45:00|3235.39|3234.99|3234.64|3234.24|3235.64|3235.24|3233.14|3232.74|7152
1596124200000|2020-07-30 15:50:00|3234.89|3234.49|3235.89|3235.49|3236.14|3235.74|3233.64|3233.24|6674
1596124500000|2020-07-30 15:55:00|3236.14|3235.74|3234.89|3234.49|3237.39|3236.99|3232.64|3232.24|10838
1596124800000|2020-07-30 16:00:00|3235.14|3234.74|3235.39|3234.99|3237.64|3237.24|3234.89|3234.49|16169
1596125100000|2020-07-30 16:05:00|3235.64|3235.24|3232.39|3231.99|3236.39|3235.99|3232.14|3231.74|14909
1596125400000|2020-07-30 16:10:00|3232.64|3232.24|3235.64|3235.24|3235.89|3235.49|3231.64|3231.24|12792
1596125700000|2020-07-30 16:15:00|3235.89|3235.49|3244.39|3243.99|3247.14|3246.74|3235.89|3235.49|36846
1596126000000|2020-07-30 16:20:00|3244.64|3244.24|3242.14|3241.74|3245.14|3244.74|3240.64|3240.24|17978
1596126300000|2020-07-30 16:25:00|3241.89|3241.49|3241.64|3241.24|3242.39|3241.99|3240.14|3239.74|5641
1596126600000|2020-07-30 16:30:00|3241.89|3241.49|3241.64|3241.24|3244.39|3243.99|3241.39|3240.99|13945
1596126900000|2020-07-30 16:35:00|3241.89|3241.49|3241.64|3241.24|3242.89|3242.49|3240.64|3240.24|8191
1596127200000|2020-07-30 16:40:00|3241.89|3241.49|3242.64|3242.24|3243.39|3242.99|3240.89|3240.49|10038
1596127500000|2020-07-30 16:45:00|3242.39|3241.99|3243.89|3243.49|3243.89|3243.49|3241.14|3240.74|7608
1596127800000|2020-07-30 16:50:00|3243.84|3243.44|3241.65|3241.25|3244.34|3243.94|3241.65|3241.25|7938
1596128100000|2020-07-30 16:55:00|3241.9|3241.5|3242.9|3242.5|3243.4|3243|3241.65|3241.25|7020
1596128400000|2020-07-30 17:00:00|3242.65|3242.25|3245.4|3245|3245.4|3245|3241.9|3241.5|7710
1596128700000|2020-07-30 17:05:00|3245.65|3245.25|3245.9|3245.5|3247.4|3247|3245.4|3245|8861
1596129000000|2020-07-30 17:10:00|3246.4|3246|3249.15|3248.75|3249.65|3249.25|3246.15|3245.75|10231
1596129300000|2020-07-30 17:15:00|3248.9|3248.5|3250.15|3249.75|3251.15|3250.75|3248.65|3248.25|10525
1596129600000|2020-07-30 17:20:00|3250.4|3250|3247.4|3247|3250.9|3250.5|3247.4|3247|10253
1596129900000|2020-07-30 17:25:00|3247.52|3247.12|3244.65|3244.25|3247.65|3247.25|3244.4|3244|14725
1596130200000|2020-07-30 17:30:00|3244.9|3244.5|3241.15|3240.75|3245.15|3244.75|3239.9|3239.5|17083
1596130500000|2020-07-30 17:35:00|3241.65|3241.25|3238.9|3238.5|3242.4|3242|3238.65|3238.25|22307
1596130800000|2020-07-30 17:40:00|3239.15|3238.75|3242.4|3242|3242.65|3242.25|3239.15|3238.75|11200
1596131100000|2020-07-30 17:45:00|3242.15|3241.75|3240.9|3240.5|3242.65|3242.25|3240.4|3240|23750
1596131400000|2020-07-30 17:50:00|3241.15|3240.75|3244.65|3244.25|3245.15|3244.75|3240.4|3240|9900
1596131700000|2020-07-30 17:55:00|3244.4|3244|3244.4|3244|3245.15|3244.75|3242.9|3242.5|15909
1596132000000|2020-07-30 18:00:00|3244.65|3244.25|3243.4|3243|3245.9|3245.5|3241.4|3241|12704
1596132300000|2020-07-30 18:05:00|3243.65|3243.25|3245.65|3245.25|3246.65|3246.25|3243.65|3243.25|21665
1596132600000|2020-07-30 18:10:00|3245.4|3245|3241.65|3241.25|3245.65|3245.25|3241.65|3241.25|24723
1596132900000|2020-07-30 18:15:00|3242.15|3241.75|3242.15|3241.75|3244.15|3243.75|3240.4|3240|18697
1596133200000|2020-07-30 18:20:00|3241.4|3241|3243.9|3243.5|3244.65|3244.25|3239.15|3238.75|42838
1596133500000|2020-07-30 18:25:00|3244.15|3243.75|3241.9|3241.5|3244.15|3243.75|3240.15|3239.75|32857
1596133800000|2020-07-30 18:30:00|3242.15|3241.75|3244.15|3243.75|3244.9|3244.5|3241.65|3241.25|19346
1596134100000|2020-07-30 18:35:00|3244.02|3243.62|3245.65|3245.25|3246.4|3246|3243.65|3243.25|4478
1596134400000|2020-07-30 18:40:00|3245.9|3245.5|3247.65|3247.25|3248.65|3248.25|3245.65|3245.25|8376
1596134700000|2020-07-30 18:45:00|3247.9|3247.5|3248.4|3248|3250.15|3249.75|3247.65|3247.25|42381
1596135000000|2020-07-30 18:50:00|3248.65|3248.25|3245.15|3244.75|3248.9|3248.5|3244.65|3244.25|36684
1596135300000|2020-07-30 18:55:00|3245.4|3245|3246.4|3246|3247.4|3247|3244.65|3244.25|27161
1596135600000|2020-07-30 19:00:00|3246.65|3246.25|3244.9|3244.5|3249.65|3249.25|3244.4|3244|35076
1596135900000|2020-07-30 19:05:00|3245.15|3244.75|3242.4|3242|3245.15|3244.75|3241.4|3241|48773
1596136200000|2020-07-30 19:10:00|3242.9|3242.5|3245.15|3244.75|3245.65|3245.25|3241.15|3240.75|70046
1596136500000|2020-07-30 19:15:00|3244.9|3244.5|3248.9|3248.5|3249.4|3249|3242.65|3242.25|34140
1596136800000|2020-07-30 19:20:00|3248.92|3248.52|3248.92|3248.52|3249.92|3249.52|3246.67|3246.27|38427
1596137100000|2020-07-30 19:25:00|3249.17|3248.77|3249.92|3249.52|3249.92|3249.52|3247.42|3247.02|7683
1596137400000|2020-07-30 19:30:00|3249.67|3249.27|3248.42|3248.02|3251.42|3251.02|3247.67|3247.27|11374
1596137700000|2020-07-30 19:35:00|3248.17|3247.77|3246.17|3245.77|3249.42|3249.02|3246.17|3245.77|9390
1596138000000|2020-07-30 19:40:00|3245.92|3245.52|3245.67|3245.27|3247.67|3247.27|3244.42|3244.02|10074
1596138300000|2020-07-30 19:45:00|3245.42|3245.02|3243.92|3243.52|3246.17|3245.77|3243.17|3242.77|9649
1596138600000|2020-07-30 19:50:00|3244.92|3244.52|3244.92|3244.52|3247.67|3247.27|3243.17|3242.77|15842
1596138900000|2020-07-30 19:55:00|3245.17|3244.77|3247.17|3246.77|3248.17|3247.77|3243.67|3243.27|45501
1596139200000|2020-07-30 20:00:00|3246.92|3246.32|3244.79|3244.19|3247.42|3246.82|3244.17|3243.57|16261
1596139500000|2020-07-30 20:05:00|3244.67|3244.07|3256.17|3255.57|3256.17|3255.57|3243.42|3242.82|16514
1596139800000|2020-07-30 20:10:00|3255.92|3255.32|3257.03|3255.53|3260.17|3259.57|3254.42|3253.82|20451
1596140100000|2020-07-30 20:15:00|3257.08|3255.58|3256.46|3254.96|3258.13|3256.63|3255.33|3253.83|7
1596140400000|2020-07-30 20:20:00|3256.6|3255.1|3261.67|3260.17|3261.85|3260.35|3256.6|3255.1|0
1596140700000|2020-07-30 20:25:00|3261.78|3260.28|3261.38|3259.88|3263.26|3261.76|3261.27|3259.77|0
1596141000000|2020-07-30 20:30:00|3260.04|3259.44|3272.79|3272.19|3273.29|3272.69|3259.29|3258.69|16059
1596141300000|2020-07-30 20:35:00|3273.04|3272.44|3273.54|3272.94|3275.79|3275.19|3269.79|3269.19|7279
1596141600000|2020-07-30 20:40:00|3273.29|3272.69|3273.79|3273.19|3275.04|3274.44|3272.79|3272.19|3187
1596141900000|2020-07-30 20:45:00|3274.04|3273.44|3275.79|3275.19|3276.54|3275.94|3273.54|3272.94|2416
1596142200000|2020-07-30 20:50:00|3276.04|3275.44|3276.54|3275.94|3276.54|3275.94|3275.29|3274.69|1785
1596142500000|2020-07-30 20:55:00|3276.29|3275.69|3276.1|3274.6|3276.79|3276.19|3274.79|3274.19|2186
1596142800000|2020-07-30 21:00:00|3276.06|3274.56|3275.22|3273.72|3276.06|3274.56|3274.93|3273.43|0
1596143100000|2020-07-30 21:05:00|3275.63|3274.13|3275.11|3273.61|3275.63|3274.13|3274.82|3273.32|0
1596143400000|2020-07-30 21:10:00|3274.9|3273.4|3275.11|3273.61|3275.15|3273.65|3274.32|3272.82|0
1596143700000|2020-07-30 21:15:00|3274.57|3273.07|3275.04|3273.54|3275.15|3273.65|3274.57|3273.07|0
1596144000000|2020-07-30 21:20:00|3274.82|3273.32|3273.8|3272.3|3274.82|3273.32|3273.63|3272.13|0
1596144300000|2020-07-30 21:25:00|3273.91|3272.41|3274.31|3272.81|3274.39|3272.89|3273.7|3272.2|0
1596144600000|2020-07-30 21:30:00|3274.35|3272.85|3274.42|3272.92|3274.53|3273.03|3274.02|3272.52|0
1596144900000|2020-07-30 21:35:00|3274.02|3272.52|3274.88|3273.38|3274.88|3273.38|3274.02|3272.52|0
1596145200000|2020-07-30 21:40:00|3275.06|3273.56|3274.84|3273.34|3275.06|3273.56|3274.08|3272.58|0
1596145500000|2020-07-30 21:45:00|3274.77|3273.27|3274.44|3272.94|3274.77|3273.27|3274.3|3272.8|0
1596145800000|2020-07-30 21:50:00|3274.48|3272.98|3274.55|3273.05|3274.62|3273.12|3273.9|3272.4|0
1596146100000|2020-07-30 21:55:00|3274.62|3273.12|3276.83|3275.33|3277.01|3275.51|3274.55|3273.05|0
1596146400000|2020-07-30 22:00:00|3276.79|3276.19|3277.67|3277.07|3280.92|3280.32|3276.67|3276.07|3723
1596146700000|2020-07-30 22:05:00|3278.04|3277.44|3273.92|3273.32|3278.29|3277.69|3273.42|3272.82|2246
1596147000000|2020-07-30 22:10:00|3274.04|3273.44|3273.42|3272.82|3274.92|3274.32|3273.17|3272.57|891
1596147300000|2020-07-30 22:15:00|3273.54|3272.94|3272.67|3272.07|3273.54|3272.94|3272.17|3271.57|1314
1596147600000|2020-07-30 22:20:00|3272.42|3271.82|3272.67|3272.07|3272.79|3272.19|3271.67|3271.07|887
1596147900000|2020-07-30 22:25:00|3272.92|3272.32|3272.42|3271.82|3273.42|3272.82|3272.17|3271.57|621
1596148200000|2020-07-30 22:30:00|3272.17|3271.57|3270.67|3270.07|3272.17|3271.57|3269.17|3268.57|1909
1596148500000|2020-07-30 22:35:00|3270.92|3270.32|3272.67|3272.07|3272.67|3272.07|3270.67|3270.07|826
1596148800000|2020-07-30 22:40:00|3272.92|3272.32|3272.17|3271.57|3273.67|3273.07|3271.42|3270.82|766
1596149100000|2020-07-30 22:45:00|3272.29|3271.69|3272.42|3271.82|3272.92|3272.32|3271.92|3271.32|533
1596149400000|2020-07-30 22:50:00|3272.54|3271.94|3272.17|3271.57|3272.54|3271.94|3271.17|3270.57|330
1596149700000|2020-07-30 22:55:00|3271.92|3271.32|3272.67|3272.07|3272.67|3272.07|3271.67|3271.07|264
1596150000000|2020-07-30 23:00:00|3272.92|3272.32|3272.67|3272.07|3274.92|3274.32|3271.92|3271.32|1435
1596150300000|2020-07-30 23:05:00|3272.92|3272.32|3272.92|3272.32|3273.42|3272.82|3272.42|3271.82|489
1596150600000|2020-07-30 23:10:00|3273.42|3272.82|3273.67|3273.07|3274.04|3273.44|3271.67|3271.07|1324
1596150900000|2020-07-30 23:15:00|3273.79|3273.19|3274.92|3274.32|3275.67|3275.07|3273.79|3273.19|1022
1596151200000|2020-07-30 23:20:00|3274.67|3274.07|3275.42|3274.82|3276.17|3275.57|3274.42|3273.82|1093
1596151500000|2020-07-30 23:25:00|3275.17|3274.57|3275.92|3275.32|3275.92|3275.32|3274.67|3274.07|464
1596151800000|2020-07-30 23:30:00|3275.67|3275.07|3275.42|3274.82|3277.67|3277.07|3275.17|3274.57|1114
1596152100000|2020-07-30 23:35:00|3275.29|3274.69|3275.42|3274.82|3275.92|3275.32|3273.92|3273.32|956
1596152400000|2020-07-30 23:40:00|3275.29|3274.69|3275.42|3274.82|3276.29|3275.69|3274.92|3274.32|434
1596152700000|2020-07-30 23:45:00|3275.67|3275.07|3276.67|3276.07|3277.42|3276.82|3275.67|3275.07|1101
1596153000000|2020-07-30 23:50:00|3276.92|3276.32|3277.67|3277.07|3277.79|3277.19|3275.92|3275.32|1252
1596153300000|2020-07-30 23:55:00|3277.54|3276.94|3275.42|3274.82|3277.67|3277.07|3274.92|3274.32|1574
1596153600000|2020-07-31 00:00:00|3275.17|3274.57|3271.92|3271.32|3277.92|3277.32|3271.42|3270.82|3976
1596153900000|2020-07-31 00:05:00|3271.79|3271.19|3272.67|3272.07|3273.42|3272.82|3270.42|3269.82|1895
1596154200000|2020-07-31 00:10:00|3272.92|3272.32|3271.92|3271.32|3273.42|3272.82|3271.42|3270.82|1496
1596154500000|2020-07-31 00:15:00|3271.67|3271.07|3271.67|3271.07|3271.92|3271.32|3269.42|3268.82|2821
1596154800000|2020-07-31 00:20:00|3271.42|3270.82|3268.42|3267.82|3271.42|3270.82|3268.17|3267.57|1982
1596155100000|2020-07-31 00:25:00|3268.17|3267.57|3268.42|3267.82|3269.17|3268.57|3267.42|3266.82|1701
1596155400000|2020-07-31 00:30:00|3268.54|3267.94|3265.67|3265.07|3269.17|3268.57|3265.67|3265.07|2493
1596155700000|2020-07-31 00:35:00|3265.42|3264.82|3266.42|3265.82|3267.17|3266.57|3265.42|3264.82|1964
1596156000000|2020-07-31 00:40:00|3266.54|3265.94|3267.04|3266.44|3267.42|3266.82|3265.92|3265.32|1100
1596156300000|2020-07-31 00:45:00|3266.92|3266.32|3269.42|3268.82|3269.67|3269.07|3266.17|3265.57|1553
1596156600000|2020-07-31 00:50:00|3269.17|3268.57|3268.42|3267.82|3269.92|3269.32|3267.67|3267.07|1147
1596156900000|2020-07-31 00:55:00|3268.17|3267.57|3265.42|3264.82|3268.17|3267.57|3265.42|3264.82|1388
1596157200000|2020-07-31 01:00:00|3265.67|3265.07|3268.92|3268.32|3269.17|3268.57|3263.67|3263.07|3451
1596157500000|2020-07-31 01:05:00|3268.79|3268.19|3269.17|3268.57|3271.17|3270.57|3268.17|3267.57|1535
1596157800000|2020-07-31 01:10:00|3269.29|3268.69|3270.67|3270.07|3270.67|3270.07|3268.42|3267.82|775
1596158100000|2020-07-31 01:15:00|3270.79|3270.19|3271.42|3270.82|3271.92|3271.32|3270.04|3269.44|1360
1596158400000|2020-07-31 01:20:00|3271.67|3271.07|3269.17|3268.57|3271.67|3271.07|3267.67|3267.07|2471
1596158700000|2020-07-31 01:25:00|3269.42|3268.82|3271.67|3271.07|3272.42|3271.82|3269.42|3268.82|2836
1596159000000|2020-07-31 01:30:00|3271.92|3271.32|3271.92|3271.32|3273.17|3272.57|3271.17|3270.57|1357
1596159300000|2020-07-31 01:35:00|3271.67|3271.07|3274.92|3274.32|3275.17|3274.57|3271.67|3271.07|1615
1596159600000|2020-07-31 01:40:00|3275.17|3274.57|3274.04|3273.44|3275.92|3275.32|3273.92|3273.32|1339
1596159900000|2020-07-31 01:45:00|3274.17|3273.57|3276.17|3275.57|3276.42|3275.82|3274.17|3273.57|1316
1596160200000|2020-07-31 01:50:00|3276.42|3275.82|3276.17|3275.57|3277.17|3276.57|3275.92|3275.32|1030
1596160500000|2020-07-31 01:55:00|3276.42|3275.82|3275.92|3275.32|3276.67|3276.07|3275.67|3275.07|581
1596160800000|2020-07-31 02:00:00|3275.79|3275.19|3274.17|3273.57|3275.92|3275.32|3272.92|3272.32|1827
1596161100000|2020-07-31 02:05:00|3273.92|3273.32|3272.42|3271.82|3274.17|3273.57|3271.67|3271.07|1186
1596161400000|2020-07-31 02:10:00|3272.67|3272.07|3272.67|3272.07|3272.92|3272.32|3271.42|3270.82|1059
1596161700000|2020-07-31 02:15:00|3272.92|3272.32|3271.42|3270.82|3272.92|3272.32|3271.42|3270.82|864
1596162000000|2020-07-31 02:20:00|3271.17|3270.57|3269.92|3269.32|3271.17|3270.57|3269.67|3269.07|1205
1596162300000|2020-07-31 02:25:00|3270.17|3269.57|3271.42|3270.82|3272.17|3271.57|3269.92|3269.32|2028
1596162600000|2020-07-31 02:30:00|3271.17|3270.57|3270.17|3269.57|3271.42|3270.82|3269.67|3269.07|1810
1596162900000|2020-07-31 02:35:00|3269.92|3269.32|3267.42|3266.82|3270.92|3270.32|3266.92|3266.32|2150
1596163200000|2020-07-31 02:40:00|3267.29|3266.69|3267.42|3266.82|3269.17|3268.57|3267.17|3266.57|1231
1596163500000|2020-07-31 02:45:00|3267.29|3266.69|3268.42|3267.82|3268.67|3268.07|3266.17|3265.57|1089
1596163800000|2020-07-31 02:50:00|3268.54|3267.94|3268.92|3268.32|3269.17|3268.57|3267.92|3267.32|511
1596164100000|2020-07-31 02:55:00|3268.67|3268.07|3265.42|3264.82|3269.17|3268.57|3265.17|3264.57|913
1596164400000|2020-07-31 03:00:00|3265.67|3265.07|3265.42|3264.82|3266.67|3266.07|3264.92|3264.32|916
1596164700000|2020-07-31 03:05:00|3265.17|3264.57|3265.17|3264.57|3266.42|3265.82|3264.67|3264.07|851
1596165000000|2020-07-31 03:10:00|3265.42|3264.82|3266.92|3266.32|3267.17|3266.57|3264.67|3264.07|700
1596165300000|2020-07-31 03:15:00|3266.67|3266.07|3268.17|3267.57|3268.42|3267.82|3266.17|3265.57|871
1596165600000|2020-07-31 03:20:00|3268.42|3267.82|3268.67|3268.07|3269.17|3268.57|3267.67|3267.07|706
1596165900000|2020-07-31 03:25:00|3268.54|3267.94|3267.92|3267.32|3268.92|3268.32|3267.42|3266.82|615
1596166200000|2020-07-31 03:30:00|3268.17|3267.57|3268.42|3267.82|3268.54|3267.94|3265.67|3265.07|1127
1596166500000|2020-07-31 03:35:00|3268.54|3267.94|3268.67|3268.07|3269.67|3269.07|3268.42|3267.82|825
1596166800000|2020-07-31 03:40:00|3268.79|3268.19|3267.42|3266.82|3268.92|3268.32|3267.17|3266.57|657
1596167100000|2020-07-31 03:45:00|3267.17|3266.57|3266.42|3265.82|3267.29|3266.69|3265.42|3264.82|959
1596167400000|2020-07-31 03:50:00|3266.54|3265.94|3266.92|3266.32|3267.42|3266.82|3265.92|3265.32|650
1596167700000|2020-07-31 03:55:00|3267.17|3266.57|3267.17|3266.57|3267.42|3266.82|3266.54|3265.94|359
1596168000000|2020-07-31 04:00:00|3267.29|3266.69|3263.42|3262.82|3267.42|3266.82|3261.92|3261.32|2419
1596168300000|2020-07-31 04:05:00|3263.17|3262.57|3263.42|3262.82|3263.67|3263.07|3261.67|3261.07|1203
1596168600000|2020-07-31 04:10:00|3263.54|3262.94|3263.92|3263.32|3264.67|3264.07|3263.17|3262.57|553
1596168900000|2020-07-31 04:15:00|3264.04|3263.44|3264.67|3264.07|3264.67|3264.07|3262.92|3262.32|695
1596169200000|2020-07-31 04:20:00|3264.92|3264.32|3265.67|3265.07|3265.92|3265.32|3264.17|3263.57|787
1596169500000|2020-07-31 04:25:00|3265.42|3264.82|3261.92|3261.32|3265.67|3265.07|3261.67|3261.07|989
1596169800000|2020-07-31 04:30:00|3262.17|3261.57|3262.17|3261.57|3263.42|3262.82|3261.42|3260.82|934
1596170100000|2020-07-31 04:35:00|3261.92|3261.32|3261.67|3261.07|3262.29|3261.69|3260.42|3259.82|1399
1596170400000|2020-07-31 04:40:00|3261.79|3261.19|3260.92|3260.32|3262.17|3261.57|3259.42|3258.82|950
1596170700000|2020-07-31 04:45:00|3260.67|3260.07|3260.92|3260.32|3260.92|3260.32|3259.67|3259.07|948
1596171000000|2020-07-31 04:50:00|3260.67|3260.07|3262.67|3262.07|3262.79|3262.19|3260.67|3260.07|753
1596171300000|2020-07-31 04:55:00|3262.92|3262.32|3261.42|3260.82|3263.67|3263.07|3260.92|3260.32|705
1596171600000|2020-07-31 05:00:00|3261.67|3261.07|3261.17|3260.57|3262.67|3262.07|3260.29|3259.69|667
1596171900000|2020-07-31 05:05:00|3261.42|3260.82|3261.67|3261.07|3262.42|3261.82|3261.17|3260.57|409
1596172200000|2020-07-31 05:10:00|3261.79|3261.19|3262.67|3262.07|3262.92|3262.32|3261.67|3261.07|590
1596172500000|2020-07-31 05:15:00|3262.42|3261.82|3260.17|3259.57|3263.17|3262.57|3259.17|3258.57|827
1596172800000|2020-07-31 05:20:00|3260.42|3259.82|3259.79|3259.19|3260.67|3260.07|3259.17|3258.57|807
1596173100000|2020-07-31 05:25:00|3259.67|3259.07|3259.17|3258.57|3260.42|3259.82|3258.67|3258.07|953
1596173400000|2020-07-31 05:30:00|3259.29|3258.69|3257.92|3257.32|3259.42|3258.82|3257.17|3256.57|1453
1596173700000|2020-07-31 05:35:00|3257.79|3257.19|3256.67|3256.07|3257.92|3257.32|3256.67|3256.07|1209
1596174000000|2020-07-31 05:40:00|3256.42|3255.82|3255.17|3254.57|3256.42|3255.82|3254.42|3253.82|2566
1596174300000|2020-07-31 05:45:00|3255.42|3254.82|3255.17|3254.57|3255.67|3255.07|3254.67|3254.07|1659
1596174600000|2020-07-31 05:50:00|3255.42|3254.82|3254.92|3254.32|3256.17|3255.57|3254.67|3254.07|1403
1596174900000|2020-07-31 05:55:00|3255.17|3254.57|3254.42|3253.82|3256.17|3255.57|3253.67|3253.07|1807
1596175200000|2020-07-31 06:00:00|3254.92|3254.32|3257.67|3257.07|3257.67|3257.07|3254.92|3254.32|2250
1596175500000|2020-07-31 06:05:00|3257.92|3257.32|3259.17|3258.57|3260.42|3259.82|3257.67|3257.07|2552
1596175800000|2020-07-31 06:10:00|3259.29|3258.69|3260.67|3260.07|3261.17|3260.57|3259.29|3258.69|1360
1596176100000|2020-07-31 06:15:00|3260.79|3260.19|3261.92|3261.32|3262.17|3261.57|3259.17|3258.57|1452
1596176400000|2020-07-31 06:20:00|3262.17|3261.57|3263.67|3263.07|3264.17|3263.57|3260.67|3260.07|1755
1596176700000|2020-07-31 06:25:00|3263.54|3262.94|3263.17|3262.57|3264.42|3263.82|3262.92|3262.32|1091
1596177000000|2020-07-31 06:30:00|3263.42|3262.82|3265.67|3265.07|3265.67|3265.07|3262.92|3262.32|1740
1596177300000|2020-07-31 06:35:00|3266.17|3265.57|3268.42|3267.82|3269.17|3268.57|3265.92|3265.32|3082
1596177600000|2020-07-31 06:40:00|3268.17|3267.57|3267.42|3266.82|3268.42|3267.82|3267.17|3266.57|969
1596177900000|2020-07-31 06:45:00|3267.17|3266.57|3265.17|3264.57|3267.67|3267.07|3265.17|3264.57|1444
1596178200000|2020-07-31 06:50:00|3265.29|3264.69|3265.67|3265.07|3266.67|3266.07|3264.92|3264.32|729
1596178500000|2020-07-31 06:55:00|3265.42|3264.82|3265.92|3265.32|3267.17|3266.57|3264.42|3263.82|1433
1596178800000|2020-07-31 07:00:00|3265.67|3265.07|3263.92|3263.32|3268.42|3267.82|3263.67|3263.07|5235
1596179100000|2020-07-31 07:05:00|3263.67|3263.07|3262.92|3262.32|3266.92|3266.32|3262.42|3261.82|3465
1596179400000|2020-07-31 07:10:00|3263.17|3262.57|3262.92|3262.32|3264.17|3263.57|3260.42|3259.82|3156
1596179700000|2020-07-31 07:15:00|3262.67|3262.07|3261.17|3260.57|3262.92|3262.32|3259.67|3259.07|3180
1596180000000|2020-07-31 07:20:00|3260.92|3260.32|3265.42|3264.82|3265.67|3265.07|3260.42|3259.82|4029
1596180300000|2020-07-31 07:25:00|3265.67|3265.07|3265.67|3265.07|3267.42|3266.82|3263.67|3263.07|3603
1596180600000|2020-07-31 07:30:00|3265.92|3265.32|3265.67|3265.07|3268.42|3267.82|3264.42|3263.82|4472
1596180900000|2020-07-31 07:35:00|3265.92|3265.32|3266.17|3265.57|3268.67|3268.07|3264.17|3263.57|4164
1596181200000|2020-07-31 07:40:00|3266.42|3265.82|3265.67|3265.07|3268.17|3267.57|3264.17|3263.57|2790
1596181500000|2020-07-31 07:45:00|3265.42|3264.82|3264.42|3263.82|3267.17|3266.57|3263.92|3263.32|2015
1596181800000|2020-07-31 07:50:00|3264.54|3263.94|3261.92|3261.32|3264.92|3264.32|3261.67|3261.07|2311
1596182100000|2020-07-31 07:55:00|3262.17|3261.57|3262.17|3261.57|3263.29|3262.69|3260.92|3260.32|2463
1596182400000|2020-07-31 08:00:00|3261.92|3261.32|3262.42|3261.82|3263.42|3262.82|3260.92|3260.32|1867
1596182700000|2020-07-31 08:05:00|3262.67|3262.07|3263.92|3263.32|3265.17|3264.57|3261.92|3261.32|2512
1596183000000|2020-07-31 08:10:00|3264.17|3263.57|3263.92|3263.32|3264.67|3264.07|3262.42|3261.82|2153
1596183300000|2020-07-31 08:15:00|3264.17|3263.57|3264.92|3264.32|3265.42|3264.82|3263.67|3263.07|1991
1596183600000|2020-07-31 08:20:00|3265.17|3264.57|3264.92|3264.32|3266.42|3265.82|3264.42|3263.82|1740
1596183900000|2020-07-31 08:25:00|3265.17|3264.57|3263.92|3263.32|3268.67|3268.07|3263.92|3263.32|2522
1596184200000|2020-07-31 08:30:00|3264.04|3263.44|3264.92|3264.32|3265.67|3265.07|3264.04|3263.44|1653
1596184500000|2020-07-31 08:35:00|3264.67|3264.07|3269.42|3268.82|3271.17|3270.57|3264.42|3263.82|5136
1596184800000|2020-07-31 08:40:00|3269.67|3269.07|3267.92|3267.32|3269.92|3269.32|3267.92|3267.32|1976
1596185100000|2020-07-31 08:45:00|3268.04|3267.44|3266.92|3266.32|3269.17|3268.57|3266.42|3265.82|2337
1596185400000|2020-07-31 08:50:00|3267.17|3266.57|3266.42|3265.82|3267.17|3266.57|3265.92|3265.32|1330
1596185700000|2020-07-31 08:55:00|3266.17|3265.57|3266.17|3265.57|3267.42|3266.82|3265.17|3264.57|995
1596186000000|2020-07-31 09:00:00|3265.92|3265.32|3263.17|3262.57|3266.17|3265.57|3262.92|3262.32|2173
1596186300000|2020-07-31 09:05:00|3262.92|3262.32|3267.17|3266.57|3267.42|3266.82|3262.92|3262.32|1884
1596186600000|2020-07-31 09:10:00|3266.54|3265.94|3267.67|3267.07|3268.17|3267.57|3265.17|3264.57|1185
1596186900000|2020-07-31 09:15:00|3267.92|3267.32|3265.42|3264.82|3268.42|3267.82|3264.17|3263.57|1440
1596187200000|2020-07-31 09:20:00|3265.67|3265.07|3265.42|3264.82|3266.42|3265.82|3264.92|3264.32|1456
1596187500000|2020-07-31 09:25:00|3265.67|3265.07|3265.29|3264.69|3266.42|3265.82|3264.42|3263.82|976
1596187800000|2020-07-31 09:30:00|3265.17|3264.57|3264.92|3264.32|3266.17|3265.57|3263.17|3262.57|1679
1596188100000|2020-07-31 09:35:00|3265.17|3264.57|3264.92|3264.32|3266.17|3265.57|3264.17|3263.57|1492
1596188400000|2020-07-31 09:40:00|3264.79|3264.19|3264.42|3263.82|3265.67|3265.07|3263.67|3263.07|1638
1596188700000|2020-07-31 09:45:00|3264.29|3263.69|3265.67|3265.07|3265.67|3265.07|3264.17|3263.57|660
1596189000000|2020-07-31 09:50:00|3265.42|3264.82|3261.42|3260.82|3265.42|3264.82|3261.42|3260.82|1457
1596189300000|2020-07-31 09:55:00|3261.17|3260.57|3260.67|3260.07|3262.42|3261.82|3260.17|3259.57|1767
1596189600000|2020-07-31 10:00:00|3260.42|3259.82|3260.92|3260.32|3261.92|3261.32|3260.17|3259.57|1840
1596189900000|2020-07-31 10:05:00|3261.17|3260.57|3262.92|3262.32|3262.92|3262.32|3260.92|3260.32|2002
1596190200000|2020-07-31 10:10:00|3262.79|3262.19|3260.92|3260.32|3263.67|3263.07|3260.92|3260.32|1111
1596190500000|2020-07-31 10:15:00|3261.17|3260.57|3260.42|3259.82|3261.42|3260.82|3257.92|3257.32|1982
1596190800000|2020-07-31 10:20:00|3260.17|3259.57|3261.67|3261.07|3261.79|3261.19|3260.17|3259.57|1056
1596191100000|2020-07-31 10:25:00|3261.42|3260.82|3262.67|3262.07|3263.42|3262.82|3261.17|3260.57|1354
1596191400000|2020-07-31 10:30:00|3262.79|3262.19|3262.42|3261.82|3263.42|3262.82|3261.67|3261.07|1168
1596191700000|2020-07-31 10:35:00|3262.29|3261.69|3260.92|3260.32|3262.79|3262.19|3260.17|3259.57|849
1596192000000|2020-07-31 10:40:00|3261.04|3260.44|3261.92|3261.32|3262.67|3262.07|3260.92|3260.32|598
1596192300000|2020-07-31 10:45:00|3261.67|3261.07|3262.42|3261.82|3262.67|3262.07|3260.42|3259.82|1285
1596192600000|2020-07-31 10:50:00|3262.67|3262.07|3262.17|3261.57|3262.92|3262.32|3261.92|3261.32|838
1596192900000|2020-07-31 10:55:00|3261.67|3261.07|3260.42|3259.82|3263.67|3263.07|3259.67|3259.07|1743
1596193200000|2020-07-31 11:00:00|3260.67|3260.07|3261.42|3260.82|3262.17|3261.57|3259.67|3259.07|3111
1596193500000|2020-07-31 11:05:00|3261.67|3261.07|3262.17|3261.57|3262.92|3262.32|3261.17|3260.57|1624
1596193800000|2020-07-31 11:10:00|3261.92|3261.32|3264.17|3263.57|3264.17|3263.57|3261.42|3260.82|1596
1596194100000|2020-07-31 11:15:00|3264.29|3263.69|3265.67|3265.07|3265.92|3265.32|3263.67|3263.07|1449
1596194400000|2020-07-31 11:20:00|3265.92|3265.32|3266.92|3266.32|3267.17|3266.57|3265.67|3265.07|1092
1596194700000|2020-07-31 11:25:00|3266.79|3266.19|3264.92|3264.32|3266.79|3266.19|3264.92|3264.32|1048
1596195000000|2020-07-31 11:30:00|3264.67|3264.07|3265.42|3264.82|3265.92|3265.32|3264.42|3263.82|1421
1596195300000|2020-07-31 11:35:00|3265.67|3265.07|3265.42|3264.82|3265.92|3265.32|3264.42|3263.82|1179
1596195600000|2020-07-31 11:40:00|3265.67|3265.07|3264.67|3264.07|3266.67|3266.07|3263.92|3263.32|1514
1596195900000|2020-07-31 11:45:00|3264.92|3264.32|3264.42|3263.82|3265.92|3265.32|3264.42|3263.82|803
1596196200000|2020-07-31 11:50:00|3264.67|3264.07|3265.17|3264.57|3265.92|3265.32|3264.29|3263.69|857
1596196500000|2020-07-31 11:55:00|3265.42|3264.82|3266.92|3266.32|3267.17|3266.57|3265.42|3264.82|1675
1596196800000|2020-07-31 12:00:00|3266.67|3266.07|3266.67|3266.07|3267.67|3267.07|3265.67|3265.07|2255
1596197100000|2020-07-31 12:05:00|3266.42|3265.82|3265.42|3264.82|3267.42|3266.82|3264.92|3264.32|2269
1596197400000|2020-07-31 12:10:00|3265.54|3264.94|3265.92|3265.32|3266.42|3265.82|3264.67|3264.07|1493
1596197700000|2020-07-31 12:15:00|3265.67|3265.07|3267.67|3267.07|3268.17|3267.57|3265.42|3264.82|2320
1596198000000|2020-07-31 12:20:00|3267.92|3267.32|3267.67|3267.07|3268.17|3267.57|3267.17|3266.57|1984
1596198300000|2020-07-31 12:25:00|3267.54|3266.94|3265.67|3265.07|3267.54|3266.94|3265.42|3264.82|1506
1596198600000|2020-07-31 12:30:00|3265.79|3265.19|3264.67|3264.07|3266.17|3265.57|3264.67|3264.07|2280
1596198900000|2020-07-31 12:35:00|3264.42|3263.82|3264.92|3264.32|3265.92|3265.32|3264.42|3263.82|1284
1596199200000|2020-07-31 12:40:00|3265.17|3264.57|3264.67|3264.07|3265.17|3264.57|3264.17|3263.57|2614
1596199500000|2020-07-31 12:45:00|3264.92|3264.32|3264.42|3263.82|3265.42|3264.82|3264.17|3263.57|1237
1596199800000|2020-07-31 12:50:00|3264.54|3263.94|3265.92|3265.32|3265.92|3265.32|3264.42|3263.82|980
1596200100000|2020-07-31 12:55:00|3265.67|3265.07|3262.92|3262.32|3265.92|3265.32|3262.67|3262.07|2071
1596200400000|2020-07-31 13:00:00|3262.67|3262.07|3262.42|3261.82|3263.42|3262.82|3261.92|3261.32|3445
1596200700000|2020-07-31 13:05:00|3262.67|3262.07|3265.42|3264.82|3265.42|3264.82|3262.17|3261.57|2568
1596201000000|2020-07-31 13:10:00|3265.17|3264.57|3267.42|3266.82|3267.67|3267.07|3265.17|3264.57|3435
1596201300000|2020-07-31 13:15:00|3267.17|3266.57|3266.67|3266.07|3267.17|3266.57|3266.17|3265.57|3057
1596201600000|2020-07-31 13:20:00|3266.42|3265.82|3267.17|3266.57|3267.67|3267.07|3265.92|3265.32|2891
1596201900000|2020-07-31 13:25:00|3266.92|3266.32|3265.92|3265.32|3266.92|3266.32|3264.42|3263.82|5613
1596202200000|2020-07-31 13:30:00|3265.82|3265.42|3258.57|3258.17|3268.07|3267.67|3257.07|3256.67|44324
1596202500000|2020-07-31 13:35:00|3258.07|3257.67|3252.07|3251.67|3258.57|3258.17|3251.07|3250.67|30457
1596202800000|2020-07-31 13:40:00|3252.19|3251.79|3253.32|3252.92|3255.32|3254.92|3250.32|3249.92|23662
1596203100000|2020-07-31 13:45:00|3253.07|3252.67|3253.07|3252.67|3257.07|3256.67|3251.07|3250.67|21707
1596203400000|2020-07-31 13:50:00|3253.32|3252.92|3253.32|3252.92|3254.32|3253.92|3248.32|3247.92|28083
1596203700000|2020-07-31 13:55:00|3253.07|3252.67|3254.32|3253.92|3254.57|3254.17|3250.07|3249.67|15559
1596204000000|2020-07-31 14:00:00|3254.44|3254.04|3248.57|3248.17|3254.82|3254.42|3246.32|3245.92|26490
1596204300000|2020-07-31 14:05:00|3248.82|3248.42|3246.07|3245.67|3250.07|3249.67|3245.07|3244.67|19869
1596204600000|2020-07-31 14:10:00|3246.14|3245.74|3241.64|3241.24|3246.64|3246.24|3240.89|3240.49|29389
1596204900000|2020-07-31 14:15:00|3241.14|3240.74|3235.14|3234.74|3242.39|3241.99|3234.39|3233.99|30051
1596205200000|2020-07-31 14:20:00|3234.89|3234.49|3239.14|3238.74|3239.89|3239.49|3231.14|3230.74|31863
1596205500000|2020-07-31 14:25:00|3238.89|3238.49|3234.14|3233.74|3238.89|3238.49|3233.89|3233.49|22308
1596205800000|2020-07-31 14:30:00|3233.89|3233.49|3235.89|3235.49|3238.89|3238.49|3233.39|3232.99|23732
1596206100000|2020-07-31 14:35:00|3236.14|3235.74|3240.64|3240.24|3240.64|3240.24|3234.14|3233.74|16412
1596206400000|2020-07-31 14:40:00|3240.39|3239.99|3236.64|3236.24|3240.39|3239.99|3234.14|3233.74|19494
1596206700000|2020-07-31 14:45:00|3236.39|3235.99|3237.89|3237.49|3238.64|3238.24|3231.14|3230.74|28962
1596207000000|2020-07-31 14:50:00|3237.64|3237.24|3234.89|3234.49|3238.39|3237.99|3232.14|3231.74|19858
1596207300000|2020-07-31 14:55:00|3235.14|3234.74|3239.89|3239.49|3240.14|3239.74|3232.39|3231.99|26633
1596207600000|2020-07-31 15:00:00|3240.14|3239.74|3241.89|3241.49|3242.14|3241.74|3237.89|3237.49|22971
1596207900000|2020-07-31 15:05:00|3241.64|3241.24|3238.14|3237.74|3241.89|3241.49|3238.14|3237.74|12639
1596208200000|2020-07-31 15:10:00|3238.39|3237.99|3244.64|3244.24|3245.14|3244.74|3238.14|3237.74|15264
1596208500000|2020-07-31 15:15:00|3244.39|3243.99|3250.39|3249.99|3250.64|3250.24|3243.14|3242.74|20096
1596208800000|2020-07-31 15:20:00|3250.64|3250.24|3247.39|3246.99|3250.89|3250.49|3247.39|3246.99|13451
1596209100000|2020-07-31 15:25:00|3247.64|3247.24|3247.89|3247.49|3249.89|3249.49|3247.39|3246.99|12437
1596209400000|2020-07-31 15:30:00|3248.14|3247.74|3244.89|3244.49|3249.89|3249.49|3244.39|3243.99|17711
1596209700000|2020-07-31 15:35:00|3244.76|3244.36|3245.14|3244.74|3245.89|3245.49|3241.39|3240.99|23379
1596210000000|2020-07-31 15:40:00|3245.01|3244.61|3243.39|3242.99|3247.14|3246.74|3243.39|3242.99|40393
1596210300000|2020-07-31 15:45:00|3243.64|3243.24|3247.39|3246.99|3247.64|3247.24|3242.89|3242.49|44243
1596210600000|2020-07-31 15:50:00|3247.64|3247.24|3242.89|3242.49|3247.64|3247.24|3241.89|3241.49|39197
1596210900000|2020-07-31 15:55:00|3243.14|3242.74|3239.39|3238.99|3243.89|3243.49|3237.64|3237.24|25642
1596211200000|2020-07-31 16:00:00|3239.14|3238.74|3235.14|3234.74|3240.39|3239.99|3233.64|3233.24|24390
1596211500000|2020-07-31 16:05:00|3234.89|3234.49|3232.89|3232.49|3238.64|3238.24|3231.64|3231.24|57519
1596211800000|2020-07-31 16:10:00|3233.14|3232.74|3234.39|3233.99|3236.64|3236.24|3232.64|3232.24|49946
1596212100000|2020-07-31 16:15:00|3234.64|3234.24|3231.39|3230.99|3235.89|3235.49|3229.14|3228.74|41049
1596212400000|2020-07-31 16:20:00|3231.14|3230.74|3233.64|3233.24|3234.64|3234.24|3230.64|3230.24|37589
1596212700000|2020-07-31 16:25:00|3233.39|3232.99|3235.64|3235.24|3236.39|3235.99|3232.14|3231.74|27647
1596213000000|2020-07-31 16:30:00|3235.14|3234.74|3228.39|3227.99|3235.39|3234.99|3228.39|3227.99|17174
1596213300000|2020-07-31 16:35:00|3228.14|3227.74|3224.01|3223.61|3228.26|3227.86|3222.89|3222.49|33226
1596213600000|2020-07-31 16:40:00|3224.14|3223.74|3227.04|3226.64|3227.79|3227.39|3223.79|3223.39|15873
1596213900000|2020-07-31 16:45:00|3227.29|3226.89|3225.29|3224.89|3227.79|3227.39|3223.54|3223.14|12435
1596214200000|2020-07-31 16:50:00|3225.54|3225.14|3223.29|3222.89|3227.29|3226.89|3222.29|3221.89|12702
1596214500000|2020-07-31 16:55:00|3223.04|3222.64|3223.79|3223.39|3224.79|3224.39|3220.29|3219.89|15912
1596214800000|2020-07-31 17:00:00|3223.29|3222.89|3226.54|3226.14|3227.54|3227.14|3222.29|3221.89|17420
1596215100000|2020-07-31 17:05:00|3226.29|3225.89|3227.04|3226.64|3229.29|3228.89|3226.04|3225.64|16098
1596215400000|2020-07-31 17:10:00|3227.29|3226.89|3227.04|3226.64|3229.54|3229.14|3226.54|3226.14|19420
1596215700000|2020-07-31 17:15:00|3227.29|3226.89|3227.29|3226.89|3228.29|3227.89|3223.79|3223.39|12042
1596216000000|2020-07-31 17:20:00|3227.54|3227.14|3232.04|3231.64|3232.29|3231.89|3227.54|3227.14|11254
1596216300000|2020-07-31 17:25:00|3232.16|3231.76|3234.04|3233.64|3234.54|3234.14|3232.04|3231.64|14662
1596216600000|2020-07-31 17:30:00|3233.79|3233.39|3230.29|3229.89|3235.54|3235.14|3230.29|3229.89|16638
1596216900000|2020-07-31 17:35:00|3230.54|3230.14|3230.29|3229.89|3231.79|3231.39|3229.79|3229.39|12761
1596217200000|2020-07-31 17:40:00|3230.54|3230.14|3233.54|3233.14|3235.04|3234.64|3230.29|3229.89|8092
1596217500000|2020-07-31 17:45:00|3233.29|3232.89|3236.04|3235.64|3236.04|3235.64|3231.79|3231.39|6957
1596217800000|2020-07-31 17:50:00|3235.79|3235.39|3235.54|3235.14|3237.04|3236.64|3234.29|3233.89|9957
1596218100000|2020-07-31 17:55:00|3235.79|3235.39|3232.54|3232.14|3236.29|3235.89|3232.54|3232.14|8449
1596218400000|2020-07-31 18:00:00|3232.04|3231.64|3234.79|3234.39|3236.54|3236.14|3232.04|3231.64|23651
1596218700000|2020-07-31 18:05:00|3234.54|3234.14|3227.79|3227.39|3234.66|3234.26|3227.54|3227.14|18770
1596219000000|2020-07-31 18:10:00|3227.54|3227.14|3227.54|3227.14|3229.29|3228.89|3226.79|3226.39|18502
1596219300000|2020-07-31 18:15:00|3227.29|3226.89|3227.54|3227.14|3229.79|3229.39|3226.29|3225.89|8430
1596219600000|2020-07-31 18:20:00|3227.79|3227.39|3230.04|3229.64|3231.29|3230.89|3227.79|3227.39|11585
1596219900000|2020-07-31 18:25:00|3230.54|3230.14|3232.54|3232.14|3232.79|3232.39|3230.29|3229.89|10530
1596220200000|2020-07-31 18:30:00|3232.66|3232.26|3234.29|3233.89|3234.79|3234.39|3231.79|3231.39|12891
1596220500000|2020-07-31 18:35:00|3234.54|3234.14|3235.54|3235.14|3238.04|3237.64|3233.54|3233.14|15330
1596220800000|2020-07-31 18:40:00|3235.04|3234.64|3239.54|3239.14|3239.79|3239.39|3233.79|3233.39|20508
1596221100000|2020-07-31 18:45:00|3239.29|3238.89|3238.54|3238.14|3241.29|3240.89|3238.54|3238.14|19605
1596221400000|2020-07-31 18:50:00|3238.29|3237.89|3243.54|3243.14|3244.29|3243.89|3238.29|3237.89|14122
1596221700000|2020-07-31 18:55:00|3243.79|3243.39|3245.54|3245.14|3246.04|3245.64|3243.29|3242.89|12431
1596222000000|2020-07-31 19:00:00|3245.79|3245.39|3249.79|3249.39|3251.04|3250.64|3243.79|3243.39|21906
1596222300000|2020-07-31 19:05:00|3250.04|3249.64|3250.29|3249.89|3251.29|3250.89|3248.04|3247.64|16875
1596222600000|2020-07-31 19:10:00|3250.04|3249.64|3250.04|3249.64|3250.79|3250.39|3247.04|3246.64|14976
1596222900000|2020-07-31 19:15:00|3250.29|3249.89|3251.04|3250.64|3252.04|3251.64|3246.54|3246.14|23209
1596223200000|2020-07-31 19:20:00|3250.99|3250.59|3254.24|3253.84|3254.99|3254.59|3250.99|3250.59|20388
1596223500000|2020-07-31 19:25:00|3253.99|3253.59|3252.99|3252.59|3255.24|3254.84|3251.24|3250.84|15626
1596223800000|2020-07-31 19:30:00|3253.24|3252.84|3253.49|3253.09|3255.99|3255.59|3252.49|3252.09|20402
1596224100000|2020-07-31 19:35:00|3253.61|3253.21|3253.49|3253.09|3257.24|3256.84|3253.49|3253.09|23485
1596224400000|2020-07-31 19:40:00|3253.74|3253.34|3254.24|3253.84|3256.24|3255.84|3252.99|3252.59|23806
1596224700000|2020-07-31 19:45:00|3254.99|3254.59|3262.24|3261.84|3262.24|3261.84|3254.74|3254.34|38223
1596225000000|2020-07-31 19:50:00|3261.99|3261.59|3261.74|3261.34|3263.61|3263.21|3257.99|3257.59|36087
1596225300000|2020-07-31 19:55:00|3261.99|3261.59|3272.49|3272.09|3272.49|3272.09|3261.49|3261.09|131227
1596225600000|2020-07-31 20:00:00|3272.74|3271.89|3272.49|3271.89|3274.49|3273.89|3269.99|3269.39|57502
1596225900000|2020-07-31 20:05:00|3273.49|3272.89|3271.49|3270.89|3274.49|3273.89|3270.74|3270.14|19880
1596226200000|2020-07-31 20:10:00|3271.24|3270.64|3272.43|3270.93|3272.51|3271.64|3268.99|3268.39|14534
1596226500000|2020-07-31 20:15:00|3272.32|3270.82|3272.11|3270.61|3272.52|3271.02|3271.6|3270.1|12
1596226800000|2020-07-31 20:20:00|3271.97|3270.47|3272.52|3271.02|3272.7|3271.2|3271.86|3270.36|0
1596227100000|2020-07-31 20:25:00|3272.48|3270.98|3270.39|3268.89|3272.48|3270.98|3269.88|3268.38|0
1596227400000|2020-07-31 20:30:00|3270.86|3270.26|3270.11|3269.51|3271.36|3270.76|3269.36|3268.76|2839
1596227700000|2020-07-31 20:35:00|3270.36|3269.76|3271.36|3270.76|3271.61|3271.01|3270.11|3269.51|803
1596228000000|2020-07-31 20:40:00|3271.11|3270.51|3274.36|3273.76|3274.36|3273.76|3271.11|3270.51|1987
1596228300000|2020-07-31 20:45:00|3274.11|3273.51|3274.86|3274.26|3275.11|3274.51|3273.86|3273.26|1804
1596228600000|2020-07-31 20:50:00|3274.61|3274.01|3276.86|3276.26|3277.11|3276.51|3274.61|3274.01|2324
1596228900000|2020-07-31 20:55:00|3277.11|3276.51|3277.27|3275.77|3277.61|3277.01|3275.86|3275.26|2471
1596229200000|2020-07-31 21:00:00|3277.24|3275.74|3277.24|3275.74|3277.24|3275.74|3277.24|3275.74|0
1596405600000|2020-08-02 22:00:00|3277.36|3276.76|3274.74|3274.14|3277.36|3276.76|3271.74|3271.14|3776
1596405900000|2020-08-02 22:05:00|3275.11|3274.51|3270.99|3270.39|3275.36|3274.76|3269.99|3269.39|1877
1596406200000|2020-08-02 22:10:00|3270.86|3270.26|3269.36|3268.76|3272.49|3271.89|3268.86|3268.26|1142
1596406500000|2020-08-02 22:15:00|3269.49|3268.89|3268.74|3268.14|3270.49|3269.89|3266.99|3266.39|1712
1596406800000|2020-08-02 22:20:00|3268.99|3268.39|3269.99|3269.39|3271.11|3270.51|3268.24|3267.64|650
1596407100000|2020-08-02 22:25:00|3270.24|3269.64|3269.99|3269.39|3271.49|3270.89|3268.99|3268.39|854
1596407400000|2020-08-02 22:30:00|3270.11|3269.51|3268.24|3267.64|3270.49|3269.89|3267.49|3266.89|627
1596407700000|2020-08-02 22:35:00|3268.36|3267.76|3268.99|3268.39|3269.49|3268.89|3266.74|3266.14|947
1596408000000|2020-08-02 22:40:00|3268.86|3268.26|3270.24|3269.64|3270.24|3269.64|3268.74|3268.14|308
1596408300000|2020-08-02 22:45:00|3269.99|3269.39|3269.49|3268.89|3270.99|3270.39|3269.24|3268.64|405
1596408600000|2020-08-02 22:50:00|3269.74|3269.14|3270.24|3269.64|3270.86|3270.26|3269.24|3268.64|395
1596408900000|2020-08-02 22:55:00|3269.99|3269.39|3270.49|3269.89|3270.99|3270.39|3269.99|3269.39|153
1596409200000|2020-08-02 23:00:00|3270.99|3270.39|3271.49|3270.89|3272.24|3271.64|3269.74|3269.14|697
1596409500000|2020-08-02 23:05:00|3271.74|3271.14|3266.24|3265.64|3271.74|3271.14|3265.99|3265.39|1909
1596409800000|2020-08-02 23:10:00|3265.99|3265.39|3265.74|3265.14|3266.74|3266.14|3264.24|3263.64|1173
1596410100000|2020-08-02 23:15:00|3265.49|3264.89|3266.49|3265.89|3266.99|3266.39|3265.24|3264.64|376
1596410400000|2020-08-02 23:20:00|3266.61|3266.01|3266.36|3265.76|3267.24|3266.64|3264.74|3264.14|655
1596410700000|2020-08-02 23:25:00|3266.24|3265.64|3263.49|3262.89|3267.49|3266.89|3263.49|3262.89|1495
1596411000000|2020-08-02 23:30:00|3263.74|3263.14|3267.24|3266.64|3267.24|3266.64|3263.49|3262.89|1080
1596411300000|2020-08-02 23:35:00|3267.11|3266.51|3266.74|3266.14|3267.74|3267.14|3266.49|3265.89|301
1596411600000|2020-08-02 23:40:00|3266.99|3266.39|3267.24|3266.64|3267.74|3267.14|3266.24|3265.64|407
1596411900000|2020-08-02 23:45:00|3267.49|3266.89|3268.49|3267.89|3268.99|3268.39|3265.49|3264.89|1052
1596412200000|2020-08-02 23:50:00|3268.74|3268.14|3269.99|3269.39|3270.36|3269.76|3268.49|3267.89|2159
1596412500000|2020-08-02 23:55:00|3269.74|3269.14|3271.99|3271.39|3272.74|3272.14|3269.49|3268.89|1642
1596412800000|2020-08-03 00:00:00|3271.74|3271.14|3271.74|3271.14|3274.99|3274.39|3271.24|3270.64|1988
1596413100000|2020-08-03 00:05:00|3271.49|3270.89|3272.24|3271.64|3273.99|3273.39|3270.24|3269.64|2185
1596413400000|2020-08-03 00:10:00|3272.36|3271.76|3271.49|3270.89|3272.99|3272.39|3268.99|3268.39|2221
1596413700000|2020-08-03 00:15:00|3271.36|3270.76|3271.24|3270.64|3273.24|3272.64|3269.74|3269.14|2075
1596414000000|2020-08-03 00:20:00|3271.36|3270.76|3266.74|3266.14|3271.74|3271.14|3266.74|3266.14|2133
1596414300000|2020-08-03 00:25:00|3266.99|3266.39|3270.49|3269.89|3270.86|3270.26|3266.49|3265.89|1421
1596414600000|2020-08-03 00:30:00|3270.74|3270.14|3274.74|3274.14|3274.74|3274.14|3270.74|3270.14|2132
1596414900000|2020-08-03 00:35:00|3274.86|3274.26|3274.24|3273.64|3275.49|3274.89|3273.49|3272.89|2291
1596415200000|2020-08-03 00:40:00|3274.36|3273.76|3272.99|3272.39|3274.99|3274.39|3272.74|3272.14|1351
1596415500000|2020-08-03 00:45:00|3272.74|3272.14|3272.49|3271.89|3274.74|3274.14|3272.49|3271.89|860
1596415800000|2020-08-03 00:50:00|3272.74|3272.14|3271.74|3271.14|3273.24|3272.64|3270.49|3269.89|2286
1596416100000|2020-08-03 00:55:00|3271.86|3271.26|3272.99|3272.39|3272.99|3272.39|3270.99|3270.39|2630
1596416400000|2020-08-03 01:00:00|3273.24|3272.64|3271.99|3271.39|3275.49|3274.89|3270.99|3270.39|1564
1596416700000|2020-08-03 01:05:00|3271.86|3271.26|3273.36|3272.76|3273.74|3273.14|3271.24|3270.64|520
1596417000000|2020-08-03 01:10:00|3273.24|3272.64|3275.49|3274.89|3276.49|3275.89|3273.24|3272.64|1871
1596417300000|2020-08-03 01:15:00|3275.74|3275.14|3274.99|3274.39|3275.99|3275.39|3273.49|3272.89|1058
1596417600000|2020-08-03 01:20:00|3274.74|3274.14|3274.74|3274.14|3275.99|3275.39|3273.74|3273.14|851
1596417900000|2020-08-03 01:25:00|3274.99|3274.39|3276.74|3276.14|3276.99|3276.39|3273.74|3273.14|1753
1596418200000|2020-08-03 01:30:00|3276.99|3276.39|3274.74|3274.14|3278.74|3278.14|3273.99|3273.39|4587
1596418500000|2020-08-03 01:35:00|3274.86|3274.26|3275.24|3274.64|3276.24|3275.64|3273.74|3273.14|2468
1596418800000|2020-08-03 01:40:00|3275.36|3274.76|3276.99|3276.39|3277.99|3277.39|3275.36|3274.76|2066
1596419100000|2020-08-03 01:45:00|3278.24|3277.64|3275.49|3274.89|3278.86|3278.26|3275.49|3274.89|1509
1596419400000|2020-08-03 01:50:00|3275.24|3274.64|3277.24|3276.64|3277.99|3277.39|3275.24|3274.64|864
1596419700000|2020-08-03 01:55:00|3276.99|3276.39|3277.24|3276.64|3277.74|3277.14|3275.74|3275.14|786
1596420000000|2020-08-03 02:00:00|3277.49|3276.89|3274.74|3274.14|3277.49|3276.89|3274.74|3274.14|955
1596420300000|2020-08-03 02:05:00|3274.49|3273.89|3272.99|3272.39|3275.49|3274.89|3272.99|3272.39|842
1596420600000|2020-08-03 02:10:00|3272.74|3272.14|3272.99|3272.39|3272.99|3272.39|3271.99|3271.39|1008
1596420900000|2020-08-03 02:15:00|3272.74|3272.14|3272.74|3272.14|3272.99|3272.39|3271.24|3270.64|633
1596421200000|2020-08-03 02:20:00|3272.99|3272.39|3271.74|3271.14|3273.74|3273.14|3271.74|3271.14|751
1596421500000|2020-08-03 02:25:00|3271.49|3270.89|3270.74|3270.14|3272.24|3271.64|3270.74|3270.14|1732
1596421800000|2020-08-03 02:30:00|3270.49|3269.89|3270.99|3270.39|3271.24|3270.64|3269.74|3269.14|1641
1596422100000|2020-08-03 02:35:00|3270.74|3270.14|3272.74|3272.14|3272.99|3272.39|3270.74|3270.14|2316
1596422400000|2020-08-03 02:40:00|3272.49|3271.89|3271.74|3271.14|3273.24|3272.64|3271.74|3271.14|617
1596422700000|2020-08-03 02:45:00|3271.61|3271.01|3272.99|3272.39|3273.24|3272.64|3271.49|3270.89|444
1596423000000|2020-08-03 02:50:00|3272.74|3272.14|3271.49|3270.89|3272.74|3272.14|3271.49|3270.89|621
1596423300000|2020-08-03 02:55:00|3271.74|3271.14|3271.49|3270.89|3272.24|3271.64|3270.99|3270.39|544
1596423600000|2020-08-03 03:00:00|3271.74|3271.14|3272.24|3271.64|3272.49|3271.89|3271.49|3270.89|546
1596423900000|2020-08-03 03:05:00|3272.49|3271.89|3272.24|3271.64|3272.49|3271.89|3271.74|3271.14|275
1596424200000|2020-08-03 03:10:00|3272.36|3271.76|3272.74|3272.14|3273.49|3272.89|3272.36|3271.76|436
1596424500000|2020-08-03 03:15:00|3272.49|3271.89|3270.74|3270.14|3272.74|3272.14|3270.36|3269.76|658
1596424800000|2020-08-03 03:20:00|3270.86|3270.26|3269.49|3268.89|3270.86|3270.26|3268.99|3268.39|568
1596425100000|2020-08-03 03:25:00|3269.74|3269.14|3269.74|3269.14|3270.24|3269.64|3269.49|3268.89|403
1596425400000|2020-08-03 03:30:00|3269.99|3269.39|3270.74|3270.14|3270.99|3270.39|3269.74|3269.14|432
1596425700000|2020-08-03 03:35:00|3270.99|3270.39|3270.49|3269.89|3271.49|3270.89|3269.99|3269.39|358
1596426000000|2020-08-03 03:40:00|3270.61|3270.01|3271.99|3271.39|3271.99|3271.39|3270.49|3269.89|385
1596426300000|2020-08-03 03:45:00|3271.74|3271.14|3270.24|3269.64|3271.74|3271.14|3269.99|3269.39|632
1596426600000|2020-08-03 03:50:00|3269.99|3269.39|3269.99|3269.39|3270.49|3269.89|3269.24|3268.64|656
1596426900000|2020-08-03 03:55:00|3269.74|3269.14|3269.74|3269.14|3269.99|3269.39|3268.99|3268.39|421
1596427200000|2020-08-03 04:00:00|3269.99|3269.39|3268.99|3268.39|3270.49|3269.89|3268.74|3268.14|821
1596427500000|2020-08-03 04:05:00|3268.74|3268.14|3268.24|3267.64|3268.74|3268.14|3267.74|3267.14|480
1596427800000|2020-08-03 04:10:00|3268.49|3267.89|3268.74|3268.14|3269.49|3268.89|3268.49|3267.89|501
1596428100000|2020-08-03 04:15:00|3268.99|3268.39|3267.99|3267.39|3268.99|3268.39|3267.74|3267.14|410
1596428400000|2020-08-03 04:20:00|3268.24|3267.64|3268.49|3267.89|3268.74|3268.14|3267.99|3267.39|224
1596428700000|2020-08-03 04:25:00|3268.74|3268.14|3269.99|3269.39|3270.49|3269.89|3268.74|3268.14|509
1596429000000|2020-08-03 04:30:00|3270.24|3269.64|3269.86|3269.26|3270.24|3269.64|3269.36|3268.76|363
1596429300000|2020-08-03 04:35:00|3269.99|3269.39|3271.24|3270.64|3271.24|3270.64|3269.49|3268.89|347
1596429600000|2020-08-03 04:40:00|3270.99|3270.39|3269.99|3269.39|3271.24|3270.64|3269.49|3268.89|343
1596429900000|2020-08-03 04:45:00|3270.24|3269.64|3270.49|3269.89|3270.49|3269.89|3269.99|3269.39|142
1596430200000|2020-08-03 04:50:00|3270.24|3269.64|3271.24|3270.64|3271.24|3270.64|3269.49|3268.89|549
1596430500000|2020-08-03 04:55:00|3270.99|3270.39|3271.49|3270.89|3271.49|3270.89|3270.74|3270.14|275
1596430800000|2020-08-03 05:00:00|3271.24|3270.64|3270.49|3269.89|3271.49|3270.89|3270.11|3269.51|468
1596431100000|2020-08-03 05:05:00|3270.24|3269.64|3270.24|3269.64|3271.24|3270.64|3269.49|3268.89|467
1596431400000|2020-08-03 05:10:00|3270.49|3269.89|3270.49|3269.89|3270.99|3270.39|3269.74|3269.14|257
1596431700000|2020-08-03 05:15:00|3270.74|3270.14|3271.24|3270.64|3271.24|3270.64|3270.49|3269.89|239
1596432000000|2020-08-03 05:20:00|3270.99|3270.39|3271.74|3271.14|3271.74|3271.14|3270.49|3269.89|370
1596432300000|2020-08-03 05:25:00|3271.99|3271.39|3272.49|3271.89|3273.99|3273.39|3271.74|3271.14|1188
1596432600000|2020-08-03 05:30:00|3272.74|3272.14|3272.24|3271.64|3273.24|3272.64|3271.74|3271.14|528
1596432900000|2020-08-03 05:35:00|3272.49|3271.89|3272.74|3272.14|3273.24|3272.64|3271.99|3271.39|306
1596433200000|2020-08-03 05:40:00|3272.61|3272.01|3273.24|3272.64|3273.49|3272.89|3272.49|3271.89|589
1596433500000|2020-08-03 05:45:00|3272.99|3272.39|3273.74|3273.14|3274.99|3274.39|3272.99|3272.39|687
1596433800000|2020-08-03 05:50:00|3273.49|3272.89|3272.49|3271.89|3273.49|3272.89|3272.49|3271.89|775
1596434100000|2020-08-03 05:55:00|3272.74|3272.14|3271.74|3271.14|3272.99|3272.39|3270.99|3270.39|812
1596434400000|2020-08-03 06:00:00|3271.49|3270.89|3269.49|3268.89|3271.99|3271.39|3268.99|3268.39|1567
1596434700000|2020-08-03 06:05:00|3269.74|3269.14|3269.24|3268.64|3270.49|3269.89|3268.99|3268.39|862
1596435000000|2020-08-03 06:10:00|3268.86|3268.26|3267.99|3267.39|3269.24|3268.64|3267.74|3267.14|1114
1596435300000|2020-08-03 06:15:00|3268.24|3267.64|3268.24|3267.64|3268.74|3268.14|3267.74|3267.14|796
1596435600000|2020-08-03 06:20:00|3267.99|3267.39|3267.24|3266.64|3268.49|3267.89|3266.74|3266.14|926
1596435900000|2020-08-03 06:25:00|3267.49|3266.89|3271.49|3270.89|3271.74|3271.14|3267.49|3266.89|1580
1596436200000|2020-08-03 06:30:00|3271.24|3270.64|3271.74|3271.14|3272.24|3271.64|3270.74|3270.14|1113
1596436500000|2020-08-03 06:35:00|3271.49|3270.89|3270.49|3269.89|3271.99|3271.39|3270.24|3269.64|1009
1596436800000|2020-08-03 06:40:00|3270.36|3269.76|3269.24|3268.64|3270.74|3270.14|3268.49|3267.89|1189
1596437100000|2020-08-03 06:45:00|3269.49|3268.89|3269.99|3269.39|3270.49|3269.89|3268.24|3267.64|1593
1596437400000|2020-08-03 06:50:00|3270.24|3269.64|3269.49|3268.89|3270.49|3269.89|3268.49|3267.89|921
1596437700000|2020-08-03 06:55:00|3269.36|3268.76|3269.24|3268.64|3269.99|3269.39|3268.99|3268.39|731
1596438000000|2020-08-03 07:00:00|3269.36|3268.76|3270.99|3270.39|3271.49|3270.89|3267.49|3266.89|3661
1596438300000|2020-08-03 07:05:00|3271.24|3270.64|3268.24|3267.64|3271.74|3271.14|3267.74|3267.14|2743
1596438600000|2020-08-03 07:10:00|3268.49|3267.89|3266.24|3265.64|3268.49|3267.89|3265.74|3265.14|2380
1596438900000|2020-08-03 07:15:00|3266.49|3265.89|3266.74|3266.14|3267.49|3266.89|3265.74|3265.14|2232
1596439200000|2020-08-03 07:20:00|3266.99|3266.39|3267.24|3266.64|3267.49|3266.89|3266.24|3265.64|1528
1596439500000|2020-08-03 07:25:00|3267.36|3266.76|3262.99|3262.39|3267.49|3266.89|3262.24|3261.64|3938
1596439800000|2020-08-03 07:30:00|3262.74|3262.14|3264.99|3264.39|3265.49|3264.89|3262.49|3261.89|2418
1596440100000|2020-08-03 07:35:00|3264.86|3264.26|3264.49|3263.89|3265.74|3265.14|3263.49|3262.89|1960
1596440400000|2020-08-03 07:40:00|3264.74|3264.14|3263.99|3263.39|3265.36|3264.76|3263.74|3263.14|1395
1596440700000|2020-08-03 07:45:00|3264.24|3263.64|3265.49|3264.89|3265.99|3265.39|3263.24|3262.64|1860
1596441000000|2020-08-03 07:50:00|3265.74|3265.14|3269.24|3268.64|3269.74|3269.14|3265.49|3264.89|3120
1596441300000|2020-08-03 07:55:00|3269.49|3268.89|3271.49|3270.89|3271.74|3271.14|3268.99|3268.39|2507
1596441600000|2020-08-03 08:00:00|3271.74|3271.14|3274.74|3274.14|3275.49|3274.89|3270.49|3269.89|3459
1596441900000|2020-08-03 08:05:00|3274.49|3273.89|3273.49|3272.89|3275.24|3274.64|3271.74|3271.14|3379
1596442200000|2020-08-03 08:10:00|3273.61|3273.01|3272.74|3272.14|3274.49|3273.89|3272.24|3271.64|1416
1596442500000|2020-08-03 08:15:00|3272.99|3272.39|3270.99|3270.39|3273.74|3273.14|3269.74|3269.14|2402
1596442800000|2020-08-03 08:20:00|3270.74|3270.14|3269.99|3269.39|3271.99|3271.39|3269.74|3269.14|1344
1596443100000|2020-08-03 08:25:00|3270.11|3269.51|3270.49|3269.89|3270.49|3269.89|3269.49|3268.89|925
1596443400000|2020-08-03 08:30:00|3270.24|3269.64|3267.24|3266.64|3270.49|3269.89|3266.99|3266.39|1514
1596443700000|2020-08-03 08:35:00|3267.49|3266.89|3265.86|3265.26|3268.24|3267.64|3265.74|3265.14|1261
1596444000000|2020-08-03 08:40:00|3265.74|3265.14|3267.24|3266.64|3267.24|3266.64|3263.74|3263.14|1549
1596444300000|2020-08-03 08:45:00|3266.99|3266.39|3265.99|3265.39|3267.74|3267.14|3265.24|3264.64|1367
1596444600000|2020-08-03 08:50:00|3266.24|3265.64|3267.74|3267.14|3268.49|3267.89|3266.24|3265.64|1096
1596444900000|2020-08-03 08:55:00|3267.49|3266.89|3267.24|3266.64|3268.49|3267.89|3266.74|3266.14|955
1596445200000|2020-08-03 09:00:00|3266.99|3266.39|3268.74|3268.14|3269.24|3268.64|3266.49|3265.89|1229
1596445500000|2020-08-03 09:05:00|3268.49|3267.89|3266.99|3266.39|3269.24|3268.64|3266.49|3265.89|1182
1596445800000|2020-08-03 09:10:00|3266.86|3266.26|3265.99|3265.39|3267.74|3267.14|3265.49|3264.89|1129
1596446100000|2020-08-03 09:15:00|3266.11|3265.51|3266.99|3266.39|3267.24|3266.64|3265.61|3265.01|1050
1596446400000|2020-08-03 09:20:00|3266.74|3266.14|3270.24|3269.64|3270.24|3269.64|3266.24|3265.64|1731
1596446700000|2020-08-03 09:25:00|3270.11|3269.51|3269.74|3269.14|3271.24|3270.64|3269.49|3268.89|1561
1596447000000|2020-08-03 09:30:00|3269.99|3269.39|3270.74|3270.14|3271.36|3270.76|3269.74|3269.14|1211
1596447300000|2020-08-03 09:35:00|3270.99|3270.39|3271.99|3271.39|3271.99|3271.39|3270.49|3269.89|1381
1596447600000|2020-08-03 09:40:00|3271.74|3271.14|3272.24|3271.64|3272.36|3271.76|3269.99|3269.39|1250
1596447900000|2020-08-03 09:45:00|3272.49|3271.89|3272.49|3271.89|3273.24|3272.64|3271.74|3271.14|921
1596448200000|2020-08-03 09:50:00|3272.61|3272.01|3272.74|3272.14|3273.49|3272.89|3272.24|3271.64|607
1596448500000|2020-08-03 09:55:00|3272.99|3272.39|3274.49|3273.89|3274.74|3274.14|3272.74|3272.14|965
1596448800000|2020-08-03 10:00:00|3274.24|3273.64|3273.99|3273.39|3274.49|3273.89|3273.24|3272.64|869
1596449100000|2020-08-03 10:05:00|3274.11|3273.51|3274.74|3274.14|3275.36|3274.76|3273.74|3273.14|1079
1596449400000|2020-08-03 10:10:00|3274.61|3274.01|3275.74|3275.14|3275.99|3275.39|3274.61|3274.01|845
1596449700000|2020-08-03 10:15:00|3275.49|3274.89|3274.49|3273.89|3275.49|3274.89|3273.99|3273.39|864
1596450000000|2020-08-03 10:20:00|3274.99|3274.39|3278.99|3278.39|3279.49|3278.89|3274.99|3274.39|4518
1596450300000|2020-08-03 10:25:00|3279.24|3278.64|3279.49|3278.89|3279.99|3279.39|3278.74|3278.14|2073
1596450600000|2020-08-03 10:30:00|3279.74|3279.14|3279.24|3278.64|3280.11|3279.51|3278.49|3277.89|1913
1596450900000|2020-08-03 10:35:00|3279.49|3278.89|3283.99|3283.39|3284.49|3283.89|3279.24|3278.64|4383
1596451200000|2020-08-03 10:40:00|3283.74|3283.14|3284.74|3284.14|3284.99|3284.39|3283.49|3282.89|1848
1596451500000|2020-08-03 10:45:00|3284.49|3283.89|3285.74|3285.14|3285.99|3285.39|3284.49|3283.89|1594
1596451800000|2020-08-03 10:50:00|3285.86|3285.26|3286.99|3286.39|3287.49|3286.89|3285.74|3285.14|2143
1596452100000|2020-08-03 10:55:00|3286.86|3286.26|3287.49|3286.89|3288.24|3287.64|3286.49|3285.89|2563
1596452400000|2020-08-03 11:00:00|3287.74|3287.14|3286.49|3285.89|3287.74|3287.14|3285.74|3285.14|5179
1596452700000|2020-08-03 11:05:00|3286.61|3286.01|3286.24|3285.64|3286.99|3286.39|3285.74|3285.14|2809
1596453000000|2020-08-03 11:10:00|3285.99|3285.39|3287.24|3286.64|3287.36|3286.76|3285.86|3285.26|1497
1596453300000|2020-08-03 11:15:00|3287.49|3286.89|3286.24|3285.64|3287.49|3286.89|3285.99|3285.39|1340
1596453600000|2020-08-03 11:20:00|3285.99|3285.39|3286.49|3285.89|3287.49|3286.89|3285.74|3285.14|2215
1596453900000|2020-08-03 11:25:00|3286.36|3285.76|3286.74|3286.14|3287.24|3286.64|3285.99|3285.39|1541
1596454200000|2020-08-03 11:30:00|3286.99|3286.39|3288.74|3288.14|3288.74|3288.14|3286.74|3286.14|2517
1596454500000|2020-08-03 11:35:00|3288.99|3288.39|3288.99|3288.39|3289.49|3288.89|3288.49|3287.89|2158
1596454800000|2020-08-03 11:40:00|3288.74|3288.14|3288.24|3287.64|3289.74|3289.14|3287.99|3287.39|2258
1596455100000|2020-08-03 11:45:00|3288.49|3287.89|3288.49|3287.89|3288.49|3287.89|3287.49|3286.89|1927
1596455400000|2020-08-03 11:50:00|3288.74|3288.14|3290.24|3289.64|3290.74|3290.14|3288.49|3287.89|3031
1596455700000|2020-08-03 11:55:00|3290.49|3289.89|3291.49|3290.89|3291.49|3290.89|3289.99|3289.39|2494
1596456000000|2020-08-03 12:00:00|3291.74|3291.14|3291.74|3291.14|3293.24|3292.64|3289.74|3289.14|6368
1596456300000|2020-08-03 12:05:00|3291.99|3291.39|3292.24|3291.64|3292.24|3291.64|3290.74|3290.14|2896
1596456600000|2020-08-03 12:10:00|3292.11|3291.51|3290.99|3290.39|3292.24|3291.64|3290.86|3290.26|1612
1596456900000|2020-08-03 12:15:00|3291.24|3290.64|3290.99|3290.39|3291.99|3291.39|3289.99|3289.39|3449
1596457200000|2020-08-03 12:20:00|3290.74|3290.14|3290.99|3290.39|3291.49|3290.89|3289.99|3289.39|2381
1596457500000|2020-08-03 12:25:00|3290.74|3290.14|3291.24|3290.64|3291.86|3291.26|3290.74|3290.14|1102
1596457800000|2020-08-03 12:30:00|3291.36|3290.76|3290.24|3289.64|3291.99|3291.39|3290.24|3289.64|1449
1596458100000|2020-08-03 12:35:00|3290.49|3289.89|3291.49|3290.89|3291.49|3290.89|3290.24|3289.64|2141
1596458400000|2020-08-03 12:40:00|3291.74|3291.14|3291.61|3291.01|3292.24|3291.64|3291.24|3290.64|1476
1596458700000|2020-08-03 12:45:00|3291.74|3291.14|3292.74|3292.14|3292.99|3292.39|3291.74|3291.14|1846
1596459000000|2020-08-03 12:50:00|3292.99|3292.39|3292.74|3292.14|3292.99|3292.39|3292.74|3292.14|1432
1596459300000|2020-08-03 12:55:00|3292.99|3292.39|3291.74|3291.14|3293.49|3292.89|3291.74|3291.14|2969
1596459600000|2020-08-03 13:00:00|3291.99|3291.39|3291.74|3291.14|3292.74|3292.14|3291.74|3291.14|2098
1596459900000|2020-08-03 13:05:00|3291.99|3291.39|3290.24|3289.64|3292.24|3291.64|3289.74|3289.14|3460
1596460200000|2020-08-03 13:10:00|3289.99|3289.39|3290.49|3289.89|3290.99|3290.39|3289.49|3288.89|2745
1596460500000|2020-08-03 13:15:00|3290.24|3289.64|3289.99|3289.39|3290.49|3289.89|3289.74|3289.14|1756
1596460800000|2020-08-03 13:20:00|3289.86|3289.26|3289.49|3288.89|3290.24|3289.64|3288.49|3287.89|3414
1596461100000|2020-08-03 13:25:00|3289.36|3288.76|3290.49|3289.89|3291.24|3290.64|3289.36|3288.76|5259
1596461400000|2020-08-03 13:30:00|3290.39|3289.99|3287.64|3287.24|3291.14|3290.74|3286.14|3285.74|37229
1596461700000|2020-08-03 13:35:00|3287.89|3287.49|3284.64|3284.24|3289.39|3288.99|3284.14|3283.74|21572
1596462000000|2020-08-03 13:40:00|3284.89|3284.49|3287.89|3287.49|3287.89|3287.49|3284.39|3283.99|11454
1596462300000|2020-08-03 13:45:00|3288.14|3287.74|3287.14|3286.74|3289.64|3289.24|3286.64|3286.24|20037
1596462600000|2020-08-03 13:50:00|3286.89|3286.49|3286.64|3286.24|3288.89|3288.49|3285.14|3284.74|12794
1596462900000|2020-08-03 13:55:00|3286.89|3286.49|3290.26|3289.86|3290.64|3290.24|3286.64|3286.24|9063
1596463200000|2020-08-03 14:00:00|3290.39|3289.99|3296.14|3295.74|3299.64|3299.24|3290.39|3289.99|40033
1596463500000|2020-08-03 14:05:00|3295.89|3295.49|3296.89|3296.49|3297.14|3296.74|3293.89|3293.49|26761
1596463800000|2020-08-03 14:10:00|3297.14|3296.74|3296.14|3295.74|3298.14|3297.74|3294.89|3294.49|16630
1596464100000|2020-08-03 14:15:00|3296.39|3295.99|3297.39|3296.99|3297.64|3297.24|3294.89|3294.49|13114
1596464400000|2020-08-03 14:20:00|3297.64|3297.24|3293.64|3293.24|3298.14|3297.74|3291.64|3291.24|18330
1596464700000|2020-08-03 14:25:00|3293.89|3293.49|3293.19|3292.79|3294.39|3293.99|3292.94|3292.54|11661
1596465000000|2020-08-03 14:30:00|3293.44|3293.04|3296.19|3295.79|3296.44|3296.04|3293.19|3292.79|13059
1596465300000|2020-08-03 14:35:00|3295.94|3295.54|3295.19|3294.79|3296.19|3295.79|3294.69|3294.29|9300
1596465600000|2020-08-03 14:40:00|3295.44|3295.04|3291.44|3291.04|3296.19|3295.79|3291.19|3290.79|14580
1596465900000|2020-08-03 14:45:00|3291.69|3291.29|3286.81|3286.41|3292.19|3291.79|3286.44|3286.04|18261
1596466200000|2020-08-03 14:50:00|3286.69|3286.29|3288.44|3288.04|3288.69|3288.29|3286.19|3285.79|15495
1596466500000|2020-08-03 14:55:00|3288.69|3288.29|3289.44|3289.04|3290.19|3289.79|3287.44|3287.04|18970
1596466800000|2020-08-03 15:00:00|3289.69|3289.29|3293.19|3292.79|3293.44|3293.04|3288.69|3288.29|20185
1596467100000|2020-08-03 15:05:00|3292.94|3292.54|3293.19|3292.79|3293.69|3293.29|3291.94|3291.54|10846
1596467400000|2020-08-03 15:10:00|3292.94|3292.54|3294.69|3294.29|3294.94|3294.54|3292.69|3292.29|9803
1596467700000|2020-08-03 15:15:00|3294.94|3294.54|3295.69|3295.29|3295.69|3295.29|3294.19|3293.79|7113
1596468000000|2020-08-03 15:20:00|3295.44|3295.04|3296.19|3295.79|3297.19|3296.79|3295.44|3295.04|9675
1596468300000|2020-08-03 15:25:00|3295.94|3295.54|3296.19|3295.79|3296.94|3296.54|3294.94|3294.54|8837
1596468600000|2020-08-03 15:30:00|3296.44|3296.04|3296.44|3296.04|3298.19|3297.79|3295.69|3295.29|11102
1596468900000|2020-08-03 15:35:00|3296.19|3295.79|3298.44|3298.04|3298.69|3298.29|3295.69|3295.29|11034
1596469200000|2020-08-03 15:40:00|3298.69|3298.29|3300.94|3300.54|3301.19|3300.79|3298.56|3298.16|15217
1596469500000|2020-08-03 15:45:00|3300.69|3300.29|3298.94|3298.54|3301.19|3300.79|3298.94|3298.54|8407
1596469800000|2020-08-03 15:50:00|3298.69|3298.29|3298.69|3298.29|3299.19|3298.79|3298.19|3297.79|7647
1596470100000|2020-08-03 15:55:00|3298.44|3298.04|3297.94|3297.54|3298.69|3298.29|3297.44|3297.04|5944
1596470400000|2020-08-03 16:00:00|3298.19|3297.79|3296.19|3295.79|3298.94|3298.54|3295.94|3295.54|7142
1596470700000|2020-08-03 16:05:00|3296.44|3296.04|3296.94|3296.54|3297.69|3297.29|3296.19|3295.79|7834
1596471000000|2020-08-03 16:10:00|3297.19|3296.79|3298.44|3298.04|3298.44|3298.04|3295.44|3295.04|5386
1596471300000|2020-08-03 16:15:00|3298.69|3298.29|3297.44|3297.04|3299.19|3298.79|3297.19|3296.79|5086
1596471600000|2020-08-03 16:20:00|3297.69|3297.29|3297.94|3297.54|3298.69|3298.29|3296.44|3296.04|4722
1596471900000|2020-08-03 16:25:00|3298.19|3297.79|3295.94|3295.54|3298.44|3298.04|3295.44|3295.04|12849
1596472200000|2020-08-03 16:30:00|3295.69|3295.29|3296.19|3295.79|3297.19|3296.79|3295.44|3295.04|5306
1596472500000|2020-08-03 16:35:00|3295.94|3295.54|3296.44|3296.04|3297.19|3296.79|3295.69|3295.29|7019
1596472800000|2020-08-03 16:40:00|3296.69|3296.29|3294.94|3294.54|3296.94|3296.54|3294.69|3294.29|5331
1596473100000|2020-08-03 16:45:00|3295.19|3294.79|3296.94|3296.54|3297.31|3296.91|3294.69|3294.29|6572
1596473400000|2020-08-03 16:50:00|3296.69|3296.29|3296.44|3296.04|3296.69|3296.29|3294.94|3294.54|6563
1596473700000|2020-08-03 16:55:00|3296.69|3296.29|3296.44|3296.04|3296.69|3296.29|3295.44|3295.04|5591
1596474000000|2020-08-03 17:00:00|3296.19|3295.79|3296.69|3296.29|3297.19|3296.79|3296.19|3295.79|7870
1596474300000|2020-08-03 17:05:00|3296.94|3296.54|3296.75|3296.35|3297.44|3297.04|3295.5|3295.1|6228
1596474600000|2020-08-03 17:10:00|3297|3296.6|3296.75|3296.35|3297.5|3297.1|3296.5|3296.1|5588
1596474900000|2020-08-03 17:15:00|3296.5|3296.1|3297|3296.6|3297.5|3297.1|3296|3295.6|6143
1596475200000|2020-08-03 17:20:00|3297.25|3296.85|3299|3298.6|3299|3298.6|3297|3296.6|5495
1596475500000|2020-08-03 17:25:00|3298.75|3298.35|3298|3297.6|3299.5|3299.1|3297|3296.6|7706
1596475800000|2020-08-03 17:30:00|3298.25|3297.85|3298.4|3298|3298.65|3298.25|3297.65|3297.25|3785
1596476100000|2020-08-03 17:35:00|3298.65|3298.25|3297.9|3297.5|3298.65|3298.25|3297.4|3297|3857
1596476400000|2020-08-03 17:40:00|3297.65|3297.25|3296.15|3295.75|3298.4|3298|3295.15|3294.75|7987
1596476700000|2020-08-03 17:45:00|3296.4|3296|3296.15|3295.75|3296.9|3296.5|3296.15|3295.75|3508
1596477000000|2020-08-03 17:50:00|3295.9|3295.5|3297.65|3297.25|3297.9|3297.5|3295.9|3295.5|5962
1596477300000|2020-08-03 17:55:00|3297.9|3297.5|3297.65|3297.25|3298.15|3297.75|3297.4|3297|3268
1596477600000|2020-08-03 18:00:00|3297.9|3297.5|3298.65|3298.25|3298.9|3298.5|3296.65|3296.25|8336
1596477900000|2020-08-03 18:05:00|3298.4|3298|3295.9|3295.5|3298.65|3298.25|3295.9|3295.5|5762
1596478200000|2020-08-03 18:10:00|3295.65|3295.25|3299.4|3299|3299.4|3299|3295.65|3295.25|6416
1596478500000|2020-08-03 18:15:00|3299.15|3298.75|3299.9|3299.5|3300.4|3300|3299.15|3298.75|5535
1596478800000|2020-08-03 18:20:00|3299.65|3299.25|3300.15|3299.75|3300.9|3300.5|3299.4|3299|6753
1596479100000|2020-08-03 18:25:00|3299.9|3299.5|3300.65|3300.25|3300.9|3300.5|3299.65|3299.25|4313
1596479400000|2020-08-03 18:30:00|3300.77|3300.37|3301.15|3300.75|3301.4|3301|3300.65|3300.25|5009
1596479700000|2020-08-03 18:35:00|3300.9|3300.5|3302.65|3302.25|3302.65|3302.25|3300.52|3300.12|8919
1596480000000|2020-08-03 18:40:00|3302.4|3302|3301.9|3301.5|3302.65|3302.25|3301.4|3301|6253
1596480300000|2020-08-03 18:45:00|3302.15|3301.75|3300.65|3300.25|3302.15|3301.75|3300.65|3300.25|5158
1596480600000|2020-08-03 18:50:00|3300.4|3300|3300.65|3300.25|3301.4|3301|3299.9|3299.5|7848
1596480900000|2020-08-03 18:55:00|3300.4|3300|3301.4|3301|3302.15|3301.75|3300.4|3300|7840
1596481200000|2020-08-03 19:00:00|3301.15|3300.75|3300.4|3300|3302.15|3301.75|3299.65|3299.25|7490
1596481500000|2020-08-03 19:05:00|3300.65|3300.25|3299.9|3299.5|3300.9|3300.5|3298.9|3298.5|6865
1596481800000|2020-08-03 19:10:00|3300.15|3299.75|3297.9|3297.5|3300.4|3300|3297.15|3296.75|11078
1596482100000|2020-08-03 19:15:00|3297.65|3297.25|3295.65|3295.25|3298.65|3298.25|3293.15|3292.75|19244
1596482400000|2020-08-03 19:20:00|3295.7|3295.3|3297.7|3297.3|3297.7|3297.3|3294.45|3294.05|8608
1596482700000|2020-08-03 19:25:00|3297.95|3297.55|3296.45|3296.05|3298.32|3297.92|3296.2|3295.8|7677
1596483000000|2020-08-03 19:30:00|3296.7|3296.3|3293.7|3293.3|3298.7|3298.3|3290.7|3290.3|26445
1596483300000|2020-08-03 19:35:00|3293.95|3293.55|3297.45|3297.05|3297.7|3297.3|3293.2|3292.8|12672
1596483600000|2020-08-03 19:40:00|3297.2|3296.8|3299.2|3298.8|3299.7|3299.3|3296.2|3295.8|13796
1596483900000|2020-08-03 19:45:00|3299.45|3299.05|3297.95|3297.55|3300.2|3299.8|3297.45|3297.05|12467
1596484200000|2020-08-03 19:50:00|3297.7|3297.3|3298.2|3297.8|3298.2|3297.8|3292.95|3292.55|32748
1596484500000|2020-08-03 19:55:00|3298.45|3298.05|3294.45|3294.05|3298.45|3298.05|3293.2|3292.8|57664
1596484800000|2020-08-03 20:00:00|3294.55|3293.95|3292.8|3292.2|3294.55|3293.95|3291.8|3291.2|29675
1596485100000|2020-08-03 20:05:00|3292.55|3291.95|3292.55|3291.95|3294.3|3293.7|3290.3|3289.7|8405
1596485400000|2020-08-03 20:10:00|3292.3|3291.7|3296.24|3294.74|3297.3|3296.7|3292.05|3291.45|8415
1596485700000|2020-08-03 20:15:00|3296.21|3294.71|3295.7|3294.2|3296.21|3294.71|3295.59|3294.09|11
1596486000000|2020-08-03 20:20:00|3295.62|3294.12|3295.59|3294.09|3295.7|3294.2|3295.55|3294.05|0
1596486300000|2020-08-03 20:25:00|3295.55|3294.05|3295.8|3294.3|3295.84|3294.34|3295.55|3294.05|0
1596486600000|2020-08-03 20:30:00|3295.84|3294.34|3293.92|3293.32|3297.42|3296.82|3293.42|3292.82|2152
1596486900000|2020-08-03 20:35:00|3293.67|3293.07|3294.92|3294.32|3295.42|3294.82|3293.67|3293.07|561
1596487200000|2020-08-03 20:40:00|3295.42|3294.82|3297.17|3296.57|3297.17|3296.57|3294.67|3294.07|709
1596487500000|2020-08-03 20:45:00|3296.92|3296.32|3297.42|3296.82|3297.92|3297.32|3295.92|3295.32|959
1596487800000|2020-08-03 20:50:00|3297.67|3297.07|3297.42|3296.82|3297.67|3297.07|3296.17|3295.57|622
1596488100000|2020-08-03 20:55:00|3297.67|3297.07|3296.77|3295.27|3297.67|3297.07|3295.92|3295.27|913
1596488400000|2020-08-03 21:00:00|3296.7|3295.2|3296.16|3294.66|3296.7|3295.2|3295.39|3293.89|37
1596488700000|2020-08-03 21:05:00|3295.54|3294.04|3295.97|3294.47|3296.12|3294.62|3295.54|3294.04|0
1596489000000|2020-08-03 21:10:00|3295.61|3294.11|3295.75|3294.25|3295.94|3294.44|3295.61|3294.11|0
1596489300000|2020-08-03 21:15:00|3295.97|3294.47|3295.72|3294.22|3295.97|3294.47|3295.72|3294.22|0
1596489600000|2020-08-03 21:20:00|3295.79|3294.29|3295.68|3294.18|3295.83|3294.33|3295.61|3294.11|0
1596489900000|2020-08-03 21:25:00|3295.46|3293.96|3295.72|3294.22|3295.72|3294.22|3295.46|3293.96|0
1596490200000|2020-08-03 21:30:00|3295.75|3294.25|3295.83|3294.33|3295.83|3294.33|3295.75|3294.25|0
1596490500000|2020-08-03 21:35:00|3295.86|3294.36|3296.19|3294.69|3296.19|3294.69|3295.64|3294.14|0
1596490800000|2020-08-03 21:40:00|3296.26|3294.76|3296.52|3295.02|3296.52|3295.02|3296.26|3294.76|0
1596491100000|2020-08-03 21:45:00|3296.48|3294.98|3296.37|3294.87|3296.52|3295.02|3296.37|3294.87|0
1596491400000|2020-08-03 21:50:00|3296.34|3294.84|3296.16|3294.66|3296.37|3294.87|3295.75|3294.25|0
1596491700000|2020-08-03 21:55:00|3296.23|3294.73|3296.7|3295.2|3297.18|3295.68|3296.23|3294.73|0
1596492000000|2020-08-03 22:00:00|3297.67|3297.07|3295.05|3294.45|3297.92|3297.32|3292.92|3292.32|1199
1596492300000|2020-08-03 22:05:00|3294.92|3294.32|3294.8|3294.2|3295.05|3294.45|3293.8|3293.2|490
1596492600000|2020-08-03 22:10:00|3294.92|3294.32|3294.3|3293.7|3295.17|3294.57|3294.3|3293.7|252
1596492900000|2020-08-03 22:15:00|3294.42|3293.82|3295.05|3294.45|3295.05|3294.45|3294.42|3293.82|112
1596493200000|2020-08-03 22:20:00|3295.3|3294.7|3295.05|3294.45|3295.3|3294.7|3294.3|3293.7|217
1596493500000|2020-08-03 22:25:00|3294.8|3294.2|3294.8|3294.2|3294.92|3294.32|3294.3|3293.7|74
1596493800000|2020-08-03 22:30:00|3294.67|3294.07|3293.55|3292.95|3294.67|3294.07|3293.55|3292.95|395
1596494100000|2020-08-03 22:35:00|3293.8|3293.2|3294.42|3293.82|3294.55|3293.95|3293.8|3293.2|136
1596494400000|2020-08-03 22:40:00|3294.3|3293.7|3294.8|3294.2|3294.8|3294.2|3294.3|3293.7|141
1596494700000|2020-08-03 22:45:00|3294.67|3294.07|3294.3|3293.7|3294.67|3294.07|3294.05|3293.45|73
1596495000000|2020-08-03 22:50:00|3294.55|3293.95|3294.55|3293.95|3294.55|3293.95|3294.05|3293.45|80
1596495300000|2020-08-03 22:55:00|3294.8|3294.2|3294.55|3293.95|3295.05|3294.45|3294.55|3293.95|94
1596495600000|2020-08-03 23:00:00|3294.3|3293.7|3294.8|3294.2|3294.8|3294.2|3294.17|3293.57|186
1596495900000|2020-08-03 23:05:00|3294.55|3293.95|3294.55|3293.95|3294.8|3294.2|3294.55|3293.95|76
1596496200000|2020-08-03 23:10:00|3294.8|3294.2|3295.05|3294.45|3295.8|3295.2|3293.55|3292.95|659
1596496500000|2020-08-03 23:15:00|3295.17|3294.57|3295.3|3294.7|3295.55|3294.95|3294.92|3294.32|147
1596496800000|2020-08-03 23:20:00|3295.42|3294.82|3296.05|3295.45|3296.05|3295.45|3295.3|3294.7|381
1596497100000|2020-08-03 23:25:00|3296.17|3295.57|3295.55|3294.95|3296.17|3295.57|3295.55|3294.95|127
1596497400000|2020-08-03 23:30:00|3295.8|3295.2|3297.05|3296.45|3297.05|3296.45|3295.8|3295.2|413
1596497700000|2020-08-03 23:35:00|3296.92|3296.32|3297.55|3296.95|3297.55|3296.95|3296.55|3295.95|492
1596498000000|2020-08-03 23:40:00|3297.3|3296.7|3295.8|3295.2|3297.3|3296.7|3295.55|3294.95|747
1596498300000|2020-08-03 23:45:00|3296.05|3295.45|3296.05|3295.45|3296.3|3295.7|3295.8|3295.2|302
1596498600000|2020-08-03 23:50:00|3295.8|3295.2|3295.05|3294.45|3295.8|3295.2|3293.8|3293.2|1222
1596498900000|2020-08-03 23:55:00|3294.92|3294.32|3295.05|3294.45|3296.05|3295.45|3294.55|3293.95|775
1596499200000|2020-08-04 00:00:00|3295.3|3294.7|3294.3|3293.7|3295.8|3295.2|3293.55|3292.95|1517
1596499500000|2020-08-04 00:05:00|3294.05|3293.45|3293.55|3292.95|3294.55|3293.95|3293.3|3292.7|717
1596499800000|2020-08-04 00:10:00|3293.3|3292.7|3292.55|3291.95|3294.3|3293.7|3292.05|3291.45|1122
1596500100000|2020-08-04 00:15:00|3292.8|3292.2|3293.3|3292.7|3293.55|3292.95|3292.3|3291.7|1186
1596500400000|2020-08-04 00:20:00|3293.17|3292.57|3293.8|3293.2|3294.3|3293.7|3293.05|3292.45|598
1596500700000|2020-08-04 00:25:00|3294.05|3293.45|3294.8|3294.2|3295.8|3295.2|3294.05|3293.45|725
1596501000000|2020-08-04 00:30:00|3295.05|3294.45|3296.05|3295.45|3296.05|3295.45|3294.55|3293.95|706
1596501300000|2020-08-04 00:35:00|3296.3|3295.7|3296.05|3295.45|3297.05|3296.45|3295.42|3294.82|1045
1596501600000|2020-08-04 00:40:00|3295.8|3295.2|3296.55|3295.95|3297.42|3296.82|3295.8|3295.2|787
1596501900000|2020-08-04 00:45:00|3296.8|3296.2|3296.55|3295.95|3297.3|3296.7|3295.8|3295.2|842
1596502200000|2020-08-04 00:50:00|3296.42|3295.82|3296.55|3295.95|3297.42|3296.82|3295.67|3295.07|652
1596502500000|2020-08-04 00:55:00|3296.8|3296.2|3295.55|3294.95|3296.8|3296.2|3295.3|3294.7|655
1596502800000|2020-08-04 01:00:00|3295.8|3295.2|3297.05|3296.45|3297.05|3296.45|3294.3|3293.7|1229
1596503100000|2020-08-04 01:05:00|3296.8|3296.2|3297.8|3297.2|3298.3|3297.7|3296.8|3296.2|633
1596503400000|2020-08-04 01:10:00|3298.05|3297.45|3300.3|3299.7|3301.8|3301.2|3296.55|3295.95|2158
1596503700000|2020-08-04 01:15:00|3300.05|3299.45|3299.8|3299.2|3301.8|3301.2|3299.05|3298.45|1508
1596504000000|2020-08-04 01:20:00|3299.92|3299.32|3299.05|3298.45|3300.55|3299.95|3298.92|3298.32|827
1596504300000|2020-08-04 01:25:00|3299.3|3298.7|3298.8|3298.2|3299.3|3298.7|3297.3|3296.7|1549
1596504600000|2020-08-04 01:30:00|3298.67|3298.07|3297.8|3297.2|3298.8|3298.2|3297.42|3296.82|955
1596504900000|2020-08-04 01:35:00|3298.05|3297.45|3298.3|3297.7|3298.8|3298.2|3297.55|3296.95|745
1596505200000|2020-08-04 01:40:00|3298.05|3297.45|3297.05|3296.45|3298.55|3297.95|3297.05|3296.45|422
1596505500000|2020-08-04 01:45:00|3296.8|3296.2|3298.05|3297.45|3298.3|3297.7|3296.8|3296.2|959
1596505800000|2020-08-04 01:50:00|3298.3|3297.7|3297.05|3296.45|3298.3|3297.7|3295.8|3295.2|1111
1596506100000|2020-08-04 01:55:00|3296.8|3296.2|3297.05|3296.45|3297.05|3296.45|3296.55|3295.95|440
1596506400000|2020-08-04 02:00:00|3296.8|3296.2|3297.8|3297.2|3298.55|3297.95|3296.3|3295.7|560
1596506700000|2020-08-04 02:05:00|3298.05|3297.45|3298.8|3298.2|3298.8|3298.2|3297.55|3296.95|277
1596507000000|2020-08-04 02:10:00|3298.55|3297.95|3299.8|3299.2|3299.8|3299.2|3298.55|3297.95|475
1596507300000|2020-08-04 02:15:00|3299.67|3299.07|3298.55|3297.95|3299.8|3299.2|3298.55|3297.95|451
1596507600000|2020-08-04 02:20:00|3298.42|3297.82|3297.8|3297.2|3298.55|3297.95|3297.8|3297.2|368
1596507900000|2020-08-04 02:25:00|3297.55|3296.95|3298.05|3297.45|3298.3|3297.7|3297.3|3296.7|382
1596508200000|2020-08-04 02:30:00|3298.17|3297.57|3297.3|3296.7|3298.3|3297.7|3296.55|3295.95|523
1596508500000|2020-08-04 02:35:00|3297.55|3296.95|3297.05|3296.45|3297.55|3296.95|3296.3|3295.7|270
1596508800000|2020-08-04 02:40:00|3297.17|3296.57|3296.8|3296.2|3297.3|3296.7|3296.3|3295.7|275
1596509100000|2020-08-04 02:45:00|3296.55|3295.95|3297.3|3296.7|3297.3|3296.7|3296.42|3295.82|347
1596509400000|2020-08-04 02:50:00|3297.05|3296.45|3297.55|3296.95|3297.8|3297.2|3297.05|3296.45|449
1596509700000|2020-08-04 02:55:00|3297.3|3296.7|3296.8|3296.2|3297.55|3296.95|3296.55|3295.95|253
1596510000000|2020-08-04 03:00:00|3297.05|3296.45|3295.8|3295.2|3297.3|3296.7|3295.8|3295.2|490
1596510300000|2020-08-04 03:05:00|3296.05|3295.45|3295.05|3294.45|3296.3|3295.7|3294.55|3293.95|602
1596510600000|2020-08-04 03:10:00|3295.3|3294.7|3294.8|3294.2|3295.55|3294.95|3294.55|3293.95|355
1596510900000|2020-08-04 03:15:00|3295.05|3294.45|3294.05|3293.45|3295.05|3294.45|3293.8|3293.2|605
1596511200000|2020-08-04 03:20:00|3294.17|3293.57|3294.55|3293.95|3294.8|3294.2|3293.8|3293.2|392
1596511500000|2020-08-04 03:25:00|3294.8|3294.2|3294.05|3293.45|3294.8|3294.2|3294.05|3293.45|339
1596511800000|2020-08-04 03:30:00|3293.8|3293.2|3294.8|3294.2|3295.3|3294.7|3293.8|3293.2|507
1596512100000|2020-08-04 03:35:00|3295.05|3294.45|3295.3|3294.7|3295.55|3294.95|3295.05|3294.45|453
1596512400000|2020-08-04 03:40:00|3295.17|3294.57|3294.8|3294.2|3295.8|3295.2|3294.55|3293.95|338
1596512700000|2020-08-04 03:45:00|3294.55|3293.95|3294.8|3294.2|3295.3|3294.7|3294.55|3293.95|383
1596513000000|2020-08-04 03:50:00|3295.05|3294.45|3294.05|3293.45|3295.05|3294.45|3294.05|3293.45|293
1596513300000|2020-08-04 03:55:00|3294.3|3293.7|3294.05|3293.45|3294.3|3293.7|3293.55|3292.95|333
1596513600000|2020-08-04 04:00:00|3293.92|3293.32|3293.8|3293.2|3293.92|3293.32|3293.3|3292.7|400
1596513900000|2020-08-04 04:05:00|3293.55|3292.95|3294.05|3293.45|3294.3|3293.7|3293.55|3292.95|231
1596514200000|2020-08-04 04:10:00|3293.8|3293.2|3293.8|3293.2|3294.3|3293.7|3293.55|3292.95|261
1596514500000|2020-08-04 04:15:00|3294.05|3293.45|3294.05|3293.45|3294.3|3293.7|3293.8|3293.2|155
1596514800000|2020-08-04 04:20:00|3294.3|3293.7|3293.8|3293.2|3294.3|3293.7|3293.8|3293.2|178
1596515100000|2020-08-04 04:25:00|3294.05|3293.45|3294.05|3293.45|3294.05|3293.45|3293.8|3293.2|98
1596515400000|2020-08-04 04:30:00|3294.3|3293.7|3296.05|3295.45|3296.55|3295.95|3294.05|3293.45|1192
1596515700000|2020-08-04 04:35:00|3296.3|3295.7|3295.3|3294.7|3296.3|3295.7|3295.3|3294.7|405
1596516000000|2020-08-04 04:40:00|3295.55|3294.95|3295.8|3295.2|3296.05|3295.45|3295.55|3294.95|261
1596516300000|2020-08-04 04:45:00|3295.55|3294.95|3295.8|3295.2|3295.8|3295.2|3295.3|3294.7|212
1596516600000|2020-08-04 04:50:00|3295.67|3295.07|3294.8|3294.2|3295.8|3295.2|3294.8|3294.2|406
1596516900000|2020-08-04 04:55:00|3295.05|3294.45|3295.3|3294.7|3295.3|3294.7|3294.8|3294.2|177
1596517200000|2020-08-04 05:00:00|3295.55|3294.95|3295.05|3294.45|3295.8|3295.2|3294.8|3294.2|532
1596517500000|2020-08-04 05:05:00|3294.8|3294.2|3295.55|3294.95|3295.8|3295.2|3294.3|3293.7|598
1596517800000|2020-08-04 05:10:00|3295.3|3294.7|3294.55|3293.95|3295.55|3294.95|3294.3|3293.7|347
1596518100000|2020-08-04 05:15:00|3294.3|3293.7|3294.3|3293.7|3294.55|3293.95|3294.05|3293.45|466
1596518400000|2020-08-04 05:20:00|3294.05|3293.45|3294.8|3294.2|3295.3|3294.7|3293.8|3293.2|634
1596518700000|2020-08-04 05:25:00|3295.05|3294.45|3294.8|3294.2|3296.05|3295.45|3294.55|3293.95|737
1596519000000|2020-08-04 05:30:00|3294.55|3293.95|3296.3|3295.7|3296.3|3295.7|3294.3|3293.7|614
1596519300000|2020-08-04 05:35:00|3296.17|3295.57|3296.55|3295.95|3296.55|3295.95|3295.8|3295.2|429
1596519600000|2020-08-04 05:40:00|3296.42|3295.82|3296.05|3295.45|3296.8|3296.2|3295.8|3295.2|427
1596519900000|2020-08-04 05:45:00|3296.3|3295.7|3297.05|3296.45|3297.3|3296.7|3296.05|3295.45|562
1596520200000|2020-08-04 05:50:00|3297.3|3296.7|3297.3|3296.7|3297.55|3296.95|3296.8|3296.2|851
1596520500000|2020-08-04 05:55:00|3297.55|3296.95|3298.3|3297.7|3299.05|3298.45|3297.55|3296.95|1344
1596520800000|2020-08-04 06:00:00|3298.55|3297.95|3294.8|3294.2|3299.05|3298.45|3294.55|3293.95|1604
1596521100000|2020-08-04 06:05:00|3294.55|3293.95|3294.05|3293.45|3294.55|3293.95|3293.05|3292.45|1825
1596521400000|2020-08-04 06:10:00|3293.8|3293.2|3296.55|3295.95|3296.55|3295.95|3292.8|3292.2|1943
1596521700000|2020-08-04 06:15:00|3296.8|3296.2|3296.05|3295.45|3297.3|3296.7|3296.05|3295.45|941
1596522000000|2020-08-04 06:20:00|3295.8|3295.2|3296.55|3295.95|3296.55|3295.95|3295.55|3294.95|668
1596522300000|2020-08-04 06:25:00|3296.8|3296.2|3297.8|3297.2|3297.8|3297.2|3296.55|3295.95|799
1596522600000|2020-08-04 06:30:00|3297.55|3296.95|3297.3|3296.7|3297.8|3297.2|3297.05|3296.45|819
1596522900000|2020-08-04 06:35:00|3297.42|3296.82|3303.8|3303.2|3304.55|3303.95|3297.42|3296.82|4382
1596523200000|2020-08-04 06:40:00|3304.05|3303.45|3303.3|3302.7|3304.55|3303.95|3302.05|3301.45|2403
1596523500000|2020-08-04 06:45:00|3303.05|3302.45|3300.8|3300.2|3303.05|3302.45|3300.55|3299.95|2002
1596523800000|2020-08-04 06:50:00|3300.55|3299.95|3302.05|3301.45|3302.55|3301.95|3300.3|3299.7|997
1596524100000|2020-08-04 06:55:00|3302.3|3301.7|3301.8|3301.2|3303.05|3302.45|3301.05|3300.45|1441
1596524400000|2020-08-04 07:00:00|3302.05|3301.45|3303.55|3302.95|3305.05|3304.45|3300.3|3299.7|5015
1596524700000|2020-08-04 07:05:00|3303.67|3303.07|3302.3|3301.7|3304.05|3303.45|3300.8|3300.2|4004
1596525000000|2020-08-04 07:10:00|3302.05|3301.45|3300.8|3300.2|3303.8|3303.2|3300.55|3299.95|2440
1596525300000|2020-08-04 07:15:00|3301.05|3300.45|3301.3|3300.7|3302.42|3301.82|3300.05|3299.45|2049
1596525600000|2020-08-04 07:20:00|3301.55|3300.95|3298.05|3297.45|3301.55|3300.95|3296.8|3296.2|2860
1596525900000|2020-08-04 07:25:00|3298.3|3297.7|3297.3|3296.7|3298.8|3298.2|3296.05|3295.45|3272
1596526200000|2020-08-04 07:30:00|3297.05|3296.45|3298.92|3298.32|3299.3|3298.7|3296.3|3295.7|4416
1596526500000|2020-08-04 07:35:00|3299.05|3298.45|3298.05|3297.45|3300.3|3299.7|3297.3|3296.7|2838
1596526800000|2020-08-04 07:40:00|3298.3|3297.7|3295.55|3294.95|3298.55|3297.95|3295.55|3294.95|2638
1596527100000|2020-08-04 07:45:00|3295.8|3295.2|3294.55|3293.95|3296.05|3295.45|3294.05|3293.45|3393
1596527400000|2020-08-04 07:50:00|3294.3|3293.7|3289.8|3289.2|3294.55|3293.95|3289.55|3288.95|5526
1596527700000|2020-08-04 07:55:00|3289.55|3288.95|3287.55|3286.95|3289.55|3288.95|3286.8|3286.2|6490
1596528000000|2020-08-04 08:00:00|3287.3|3286.7|3286.05|3285.45|3288.3|3287.7|3284.55|3283.95|4961
1596528300000|2020-08-04 08:05:00|3286.3|3285.7|3283.55|3282.95|3286.42|3285.82|3281.3|3280.7|6874
1596528600000|2020-08-04 08:10:00|3283.3|3282.7|3285.55|3284.95|3286.05|3285.45|3283.05|3282.45|4353
1596528900000|2020-08-04 08:15:00|3285.3|3284.7|3286.3|3285.7|3287.8|3287.2|3285.3|3284.7|4294
1596529200000|2020-08-04 08:20:00|3286.42|3285.82|3286.3|3285.7|3287.8|3287.2|3285.3|3284.7|3849
1596529500000|2020-08-04 08:25:00|3286.05|3285.45|3289.05|3288.45|3289.3|3288.7|3286.05|3285.45|1943
1596529800000|2020-08-04 08:30:00|3289.3|3288.7|3286.55|3285.95|3290.3|3289.7|3285.05|3284.45|3665
1596530100000|2020-08-04 08:35:00|3286.67|3286.07|3286.05|3285.45|3286.8|3286.2|3284.3|3283.7|3421
1596530400000|2020-08-04 08:40:00|3285.8|3285.2|3285.55|3284.95|3288.05|3287.45|3284.8|3284.2|2340
1596530700000|2020-08-04 08:45:00|3285.67|3285.07|3285.55|3284.95|3287.3|3286.7|3285.55|3284.95|1074
1596531000000|2020-08-04 08:50:00|3285.3|3284.7|3287.05|3286.45|3288.05|3287.45|3284.55|3283.95|1888
1596531300000|2020-08-04 08:55:00|3287.3|3286.7|3288.05|3287.45|3288.3|3287.7|3286.55|3285.95|1127
1596531600000|2020-08-04 09:00:00|3287.8|3287.2|3288.3|3287.7|3288.55|3287.95|3286.42|3285.82|1871
1596531900000|2020-08-04 09:05:00|3287.8|3287.2|3290.05|3289.45|3290.8|3290.2|3287.8|3287.2|2761
1596532200000|2020-08-04 09:10:00|3289.8|3289.2|3289.3|3288.7|3290.55|3289.95|3288.8|3288.2|2005
1596532500000|2020-08-04 09:15:00|3289.05|3288.45|3287.8|3287.2|3289.8|3289.2|3287.3|3286.7|1663
1596532800000|2020-08-04 09:20:00|3287.55|3286.95|3287.8|3287.2|3288.3|3287.7|3286.8|3286.2|1828
1596533100000|2020-08-04 09:25:00|3287.55|3286.95|3286.55|3285.95|3287.8|3287.2|3286.05|3285.45|1380
1596533400000|2020-08-04 09:30:00|3286.67|3286.07|3288.55|3287.95|3289.8|3289.2|3286.05|3285.45|1873
1596533700000|2020-08-04 09:35:00|3288.3|3287.7|3286.05|3285.45|3289.3|3288.7|3284.55|3283.95|1580
1596534000000|2020-08-04 09:40:00|3285.8|3285.2|3286.3|3285.7|3287.92|3287.32|3285.55|3284.95|1443
1596534300000|2020-08-04 09:45:00|3286.17|3285.57|3287.55|3286.95|3288.8|3288.2|3285.8|3285.2|1927
1596534600000|2020-08-04 09:50:00|3287.8|3287.2|3288.55|3287.95|3289.55|3288.95|3287.05|3286.45|1757
1596534900000|2020-08-04 09:55:00|3288.42|3287.82|3287.55|3286.95|3288.55|3287.95|3287.42|3286.82|769
1596535200000|2020-08-04 10:00:00|3287.67|3287.07|3286.55|3285.95|3290.05|3289.45|3286.3|3285.7|1426
1596535500000|2020-08-04 10:05:00|3286.8|3286.2|3285.55|3284.95|3287.05|3286.45|3285.3|3284.7|1189
1596535800000|2020-08-04 10:10:00|3285.3|3284.7|3285.3|3284.7|3286.05|3285.45|3285.3|3284.7|845
1596536100000|2020-08-04 10:15:00|3285.55|3284.95|3287.3|3286.7|3287.55|3286.95|3284.55|3283.95|1521
1596536400000|2020-08-04 10:20:00|3287.8|3287.2|3287.3|3286.7|3288.05|3287.45|3286.8|3286.2|834
1596536700000|2020-08-04 10:25:00|3287.05|3286.45|3285.05|3284.45|3287.3|3286.7|3285.05|3284.45|662
1596537000000|2020-08-04 10:30:00|3285.17|3284.57|3285.55|3284.95|3287.05|3286.45|3285.05|3284.45|833
1596537300000|2020-08-04 10:35:00|3285.3|3284.7|3285.05|3284.45|3286.8|3286.2|3285.05|3284.45|654
1596537600000|2020-08-04 10:40:00|3285.3|3284.7|3286.05|3285.45|3286.3|3285.7|3285.3|3284.7|513
1596537900000|2020-08-04 10:45:00|3286.17|3285.57|3287.3|3286.7|3287.55|3286.95|3285.55|3284.95|1005
1596538200000|2020-08-04 10:50:00|3287.42|3286.82|3287.55|3286.95|3288.3|3287.7|3285.92|3285.32|1274
1596538500000|2020-08-04 10:55:00|3287.42|3286.82|3287.05|3286.45|3288.55|3287.95|3286.8|3286.2|2004
1596538800000|2020-08-04 11:00:00|3287.3|3286.7|3288.55|3287.95|3290.3|3289.7|3287.3|3286.7|3258
1596539100000|2020-08-04 11:05:00|3288.3|3287.7|3289.05|3288.45|3289.05|3288.45|3287.8|3287.2|923
1596539400000|2020-08-04 11:10:00|3289.17|3288.57|3287.55|3286.95|3289.3|3288.7|3287.55|3286.95|1096
1596539700000|2020-08-04 11:15:00|3287.8|3287.2|3284.8|3284.2|3287.8|3287.2|3284.05|3283.45|2545
1596540000000|2020-08-04 11:20:00|3284.67|3284.07|3285.55|3284.95|3286.05|3285.45|3284.55|3283.95|926
1596540300000|2020-08-04 11:25:00|3286.05|3285.45|3285.55|3284.95|3286.05|3285.45|3284.8|3284.2|1189
1596540600000|2020-08-04 11:30:00|3285.8|3285.2|3283.05|3282.45|3285.8|3285.2|3281.55|3280.95|4750
1596540900000|2020-08-04 11:35:00|3282.8|3282.2|3281.55|3280.95|3283.55|3282.95|3281.3|3280.7|2474
1596541200000|2020-08-04 11:40:00|3281.8|3281.2|3282.05|3281.45|3282.8|3282.2|3281.05|3280.45|1812
1596541500000|2020-08-04 11:45:00|3282.17|3281.57|3281.55|3280.95|3283.05|3282.45|3281.3|3280.7|1483
1596541800000|2020-08-04 11:50:00|3281.67|3281.07|3281.55|3280.95|3281.8|3281.2|3279.8|3279.2|2980
1596542100000|2020-08-04 11:55:00|3281.42|3280.82|3280.8|3280.2|3281.55|3280.95|3280.55|3279.95|1328
1596542400000|2020-08-04 12:00:00|3280.55|3279.95|3279.55|3278.95|3280.8|3280.2|3278.55|3277.95|2950
1596542700000|2020-08-04 12:05:00|3279.3|3278.7|3281.3|3280.7|3281.55|3280.95|3279.3|3278.7|2422
1596543000000|2020-08-04 12:10:00|3281.05|3280.45|3281.8|3281.2|3282.55|3281.95|3281.05|3280.45|1878
1596543300000|2020-08-04 12:15:00|3282.05|3281.45|3282.55|3281.95|3283.3|3282.7|3282.05|3281.45|1832
1596543600000|2020-08-04 12:20:00|3282.3|3281.7|3282.8|3282.2|3283.05|3282.45|3281.8|3281.2|1447
1596543900000|2020-08-04 12:25:00|3282.92|3282.32|3282.8|3282.2|3283.3|3282.7|3282.05|3281.45|1497
1596544200000|2020-08-04 12:30:00|3282.67|3282.07|3282.55|3281.95|3282.8|3282.2|3281.3|3280.7|1464
1596544500000|2020-08-04 12:35:00|3282.42|3281.82|3281.05|3280.45|3282.8|3282.2|3279.8|3279.2|2844
1596544800000|2020-08-04 12:40:00|3281.3|3280.7|3281.55|3280.95|3282.3|3281.7|3279.8|3279.2|2718
1596545100000|2020-08-04 12:45:00|3281.8|3281.2|3283.3|3282.7|3283.55|3282.95|3281.55|3280.95|2924
1596545400000|2020-08-04 12:50:00|3283.55|3282.95|3280.8|3280.2|3284.3|3283.7|3280.55|3279.95|3864
1596545700000|2020-08-04 12:55:00|3280.67|3280.07|3281.8|3281.2|3282.3|3281.7|3280.55|3279.95|3290
1596546000000|2020-08-04 13:00:00|3281.55|3280.95|3285.05|3284.45|3285.3|3284.7|3280.55|3279.95|7635
1596546300000|2020-08-04 13:05:00|3284.8|3284.2|3284.8|3284.2|3285.05|3284.45|3284.3|3283.7|2447
1596546600000|2020-08-04 13:10:00|3284.67|3284.07|3285.55|3284.95|3285.55|3284.95|3284.3|3283.7|1986
1596546900000|2020-08-04 13:15:00|3285.3|3284.7|3284.8|3284.2|3285.55|3284.95|3284.55|3283.95|2576
1596547200000|2020-08-04 13:20:00|3284.55|3283.95|3285.3|3284.7|3285.55|3284.95|3284.55|3283.95|2064
1596547500000|2020-08-04 13:25:00|3285.05|3284.45|3285.3|3284.7|3286.8|3286.2|3284.8|3284.2|4716
1596547800000|2020-08-04 13:30:00|3285.2|3284.8|3291.95|3291.55|3292.7|3292.3|3285.2|3284.8|36900
1596548100000|2020-08-04 13:35:00|3292.2|3291.8|3288.2|3287.8|3292.2|3291.8|3285.95|3285.55|21373
1596548400000|2020-08-04 13:40:00|3288.95|3288.55|3291.2|3290.8|3291.45|3291.05|3287.2|3286.8|17104
1596548700000|2020-08-04 13:45:00|3291.45|3291.05|3292.45|3292.05|3293.2|3292.8|3290.95|3290.55|13781
1596549000000|2020-08-04 13:50:00|3292.7|3292.3|3291.95|3291.55|3294.2|3293.8|3291.7|3291.3|11240
1596549300000|2020-08-04 13:55:00|3292.2|3291.8|3292.95|3292.55|3293.7|3293.3|3292.2|3291.8|8294
1596549600000|2020-08-04 14:00:00|3293.2|3292.8|3294.2|3293.8|3295.95|3295.55|3291.95|3291.55|18471
1596549900000|2020-08-04 14:05:00|3293.95|3293.55|3298.95|3298.55|3298.95|3298.55|3293.45|3293.05|19737
1596550200000|2020-08-04 14:10:00|3298.7|3298.3|3299.36|3298.96|3299.86|3299.46|3298|3297.6|10625
1596550500000|2020-08-04 14:15:00|3299.11|3298.71|3297.36|3296.96|3299.86|3299.46|3296.86|3296.46|14539
1596550800000|2020-08-04 14:20:00|3297.11|3296.71|3296.11|3295.71|3297.61|3297.21|3295.86|3295.46|7865
1596551100000|2020-08-04 14:25:00|3296.36|3295.96|3294.86|3294.46|3297.11|3296.71|3293.61|3293.21|11720
1596551400000|2020-08-04 14:30:00|3294.61|3294.21|3293.61|3293.21|3295.61|3295.21|3293.61|3293.21|14662
1596551700000|2020-08-04 14:35:00|3293.36|3292.96|3295.86|3295.46|3296.36|3295.96|3292.61|3292.21|13200
1596552000000|2020-08-04 14:40:00|3296.11|3295.71|3297.61|3297.21|3298.11|3297.71|3295.61|3295.21|13364
1596552300000|2020-08-04 14:45:00|3297.86|3297.46|3300.36|3299.96|3301.11|3300.71|3297.11|3296.71|15718
1596552600000|2020-08-04 14:50:00|3300.61|3300.21|3302.36|3301.96|3303.11|3302.71|3300.36|3299.96|13943
1596552900000|2020-08-04 14:55:00|3302.11|3301.71|3300.36|3299.96|3302.36|3301.96|3300.36|3299.96|12405
1596553200000|2020-08-04 15:00:00|3300.61|3300.21|3299.86|3299.46|3301.61|3301.21|3299.11|3298.71|12613
1596553500000|2020-08-04 15:05:00|3299.61|3299.21|3299.36|3298.96|3300.61|3300.21|3298.36|3297.96|10263
1596553800000|2020-08-04 15:10:00|3299.11|3298.71|3301.86|3301.46|3302.86|3302.46|3298.86|3298.46|9898
1596554100000|2020-08-04 15:15:00|3301.73|3301.33|3302.61|3302.21|3302.61|3302.21|3301.11|3300.71|6130
1596554400000|2020-08-04 15:20:00|3302.86|3302.46|3299.11|3298.71|3302.98|3302.58|3298.86|3298.46|11766
1596554700000|2020-08-04 15:25:00|3299.36|3298.96|3300.9|3300.5|3302.15|3301.75|3298.65|3298.25|13136
1596555000000|2020-08-04 15:30:00|3300.65|3300.25|3301.15|3300.75|3302.15|3301.75|3299.4|3299|10607
1596555300000|2020-08-04 15:35:00|3301.4|3301|3299.9|3299.5|3301.9|3301.5|3299.9|3299.5|5951
1596555600000|2020-08-04 15:40:00|3300.15|3299.75|3302.15|3301.75|3303.15|3302.75|3300.15|3299.75|9496
1596555900000|2020-08-04 15:45:00|3301.9|3301.5|3300.65|3300.25|3302.15|3301.75|3299.9|3299.5|8872
1596556200000|2020-08-04 15:50:00|3300.9|3300.5|3301.9|3301.5|3302.4|3302|3300.65|3300.25|5247
1596556500000|2020-08-04 15:55:00|3301.65|3301.25|3301|3300.6|3302.15|3301.75|3300.9|3300.5|3846
1596556800000|2020-08-04 16:00:00|3301.25|3300.85|3301.16|3300.76|3302.05|3301.65|3300.25|3299.85|5150
1596557100000|2020-08-04 16:05:00|3300.91|3300.51|3297.16|3296.76|3301.16|3300.76|3296.41|3296.01|11352
1596557400000|2020-08-04 16:10:00|3296.91|3296.51|3295.91|3295.51|3298.16|3297.76|3295.41|3295.01|9196
1596557700000|2020-08-04 16:15:00|3296.16|3295.76|3296.16|3295.76|3296.66|3296.26|3295.41|3295.01|5983
1596558000000|2020-08-04 16:20:00|3296.41|3296.01|3297.41|3297.01|3297.66|3297.26|3295.66|3295.26|5984
1596558300000|2020-08-04 16:25:00|3297.66|3297.26|3298.41|3298.01|3298.41|3298.01|3297.41|3297.01|3528
1596558600000|2020-08-04 16:30:00|3298.16|3297.76|3298.91|3298.51|3299.03|3298.63|3297.41|3297.01|4952
1596558900000|2020-08-04 16:35:00|3298.66|3298.26|3297.41|3297.01|3299.16|3298.76|3297.41|3297.01|4120
1596559200000|2020-08-04 16:40:00|3297.32|3296.92|3297.32|3296.92|3297.82|3297.42|3296.32|3295.92|3070
1596559500000|2020-08-04 16:45:00|3297.57|3297.17|3297.57|3297.17|3299.07|3298.67|3297.57|3297.17|3864
1596559800000|2020-08-04 16:50:00|3297.32|3296.92|3296.32|3295.92|3298.07|3297.67|3295.82|3295.42|3767
1596560100000|2020-08-04 16:55:00|3296.07|3295.67|3296.07|3295.67|3297.57|3297.17|3294.57|3294.17|7554
1596560400000|2020-08-04 17:00:00|3296.32|3295.92|3293.82|3293.42|3296.32|3295.92|3293.57|3293.17|7575
1596560700000|2020-08-04 17:05:00|3293.57|3293.17|3295.82|3295.42|3296.07|3295.67|3293.57|3293.17|5695
1596561000000|2020-08-04 17:10:00|3295.57|3295.17|3298.82|3298.42|3299.07|3298.67|3295.57|3295.17|6620
1596561300000|2020-08-04 17:15:00|3299.07|3298.67|3300.57|3300.17|3300.82|3300.42|3298.82|3298.42|5885
1596561600000|2020-08-04 17:20:00|3300.32|3299.92|3300.32|3299.92|3301.07|3300.67|3299.82|3299.42|4862
1596561900000|2020-08-04 17:25:00|3300.07|3299.67|3299.82|3299.42|3300.57|3300.17|3299.57|3299.17|3405
1596562200000|2020-08-04 17:30:00|3300.07|3299.67|3298.82|3298.42|3300.07|3299.67|3298.82|3298.42|5629
1596562500000|2020-08-04 17:35:00|3298.57|3298.17|3299.82|3299.42|3300.07|3299.67|3298.32|3297.92|3958
1596562800000|2020-08-04 17:40:00|3300.07|3299.67|3298.82|3298.42|3300.32|3299.92|3298.57|3298.17|5723
1596563100000|2020-08-04 17:45:00|3298.57|3298.17|3297.82|3297.42|3299.57|3299.17|3297.32|3296.92|7119
1596563400000|2020-08-04 17:50:00|3297.94|3297.54|3300.57|3300.17|3300.57|3300.17|3297.94|3297.54|3956
1596563700000|2020-08-04 17:55:00|3300.32|3299.92|3300.32|3299.92|3300.82|3300.42|3300.07|3299.67|2185
1596564000000|2020-08-04 18:00:00|3300.57|3300.17|3301.32|3300.92|3301.57|3301.17|3300.07|3299.67|4961
1596564300000|2020-08-04 18:05:00|3301.57|3301.17|3299.57|3299.17|3301.57|3301.17|3299.32|3298.92|9658
1596564600000|2020-08-04 18:10:00|3299.69|3299.29|3299.57|3299.17|3300.82|3300.42|3299.07|3298.67|7803
1596564900000|2020-08-04 18:15:00|3299.82|3299.42|3298.57|3298.17|3300.57|3300.17|3297.82|3297.42|6440
1596565200000|2020-08-04 18:20:00|3298.44|3298.04|3296.82|3296.42|3299.07|3298.67|3296.32|3295.92|15932
1596565500000|2020-08-04 18:25:00|3297.07|3296.67|3293.57|3293.17|3297.07|3296.67|3293.57|3293.17|6240
1596565800000|2020-08-04 18:30:00|3293.82|3293.42|3288.57|3288.17|3293.82|3293.42|3288.32|3287.92|17450
1596566100000|2020-08-04 18:35:00|3288.32|3287.92|3286.82|3286.42|3289.32|3288.92|3286.57|3286.17|11229
1596566400000|2020-08-04 18:40:00|3286.57|3286.17|3290.32|3289.92|3290.82|3290.42|3286.57|3286.17|17283
1596566700000|2020-08-04 18:45:00|3290.07|3289.67|3292.32|3291.92|3292.57|3292.17|3290.07|3289.67|16551
1596567000000|2020-08-04 18:50:00|3292.57|3292.17|3293.57|3293.17|3294.07|3293.67|3292.07|3291.67|11079
1596567300000|2020-08-04 18:55:00|3293.69|3293.29|3297.07|3296.67|3297.57|3297.17|3293.57|3293.17|10163
1596567600000|2020-08-04 19:00:00|3296.82|3296.42|3297.07|3296.67|3298.32|3297.92|3296.07|3295.67|8537
1596567900000|2020-08-04 19:05:00|3296.82|3296.42|3297.07|3296.67|3298.07|3297.67|3296.07|3295.67|7783
1596568200000|2020-08-04 19:10:00|3297.32|3296.92|3297.32|3296.92|3298.57|3298.17|3295.57|3295.17|10397
1596568500000|2020-08-04 19:15:00|3297.57|3297.17|3297.82|3297.42|3298.32|3297.92|3295.82|3295.42|6356
1596568800000|2020-08-04 19:20:00|3297.57|3297.17|3299.82|3299.42|3299.82|3299.42|3296.57|3296.17|9483
1596569100000|2020-08-04 19:25:00|3299.57|3299.17|3298.32|3297.92|3300.32|3299.92|3297.82|3297.42|6757
1596569400000|2020-08-04 19:30:00|3298.57|3298.17|3298.07|3297.67|3299.82|3299.42|3295.57|3295.17|11355
1596569700000|2020-08-04 19:35:00|3298.32|3297.92|3299.32|3298.92|3299.57|3299.17|3296.82|3296.42|6554
1596570000000|2020-08-04 19:40:00|3299.57|3299.17|3299.57|3299.17|3300.57|3300.17|3298.32|3297.92|7403
1596570300000|2020-08-04 19:45:00|3299.32|3298.92|3300.82|3300.42|3301.07|3300.67|3298.82|3298.42|11154
1596570600000|2020-08-04 19:50:00|3301.57|3301.17|3301.82|3301.42|3303.32|3302.92|3298.82|3298.42|20100
1596570900000|2020-08-04 19:55:00|3302.07|3301.67|3307.51|3307.11|3307.51|3307.11|3301.82|3301.42|53505
1596571200000|2020-08-04 20:00:00|3307.61|3307.01|3306.11|3305.51|3307.86|3307.26|3305.86|3305.26|29055
1596571500000|2020-08-04 20:05:00|3306.36|3305.76|3307.11|3306.51|3307.61|3307.01|3305.61|3305.01|7086
1596571800000|2020-08-04 20:10:00|3306.86|3306.26|3307.66|3306.16|3307.98|3307.38|3306.36|3305.76|10242
1596572100000|2020-08-04 20:15:00|3307.64|3306.14|3307.09|3305.59|3308.04|3306.54|3306.3|3304.8|16
1596572400000|2020-08-04 20:20:00|3307.24|3305.74|3307.6|3306.1|3307.86|3306.36|3307.13|3305.63|0
1596572700000|2020-08-04 20:25:00|3307.78|3306.28|3307.2|3305.7|3307.78|3306.28|3307.2|3305.7|0
1596573000000|2020-08-04 20:30:00|3306.23|3305.63|3304.73|3304.13|3306.23|3305.63|3303.98|3303.38|2520
1596573300000|2020-08-04 20:35:00|3304.98|3304.38|3305.73|3305.13|3305.98|3305.38|3304.73|3304.13|856
1596573600000|2020-08-04 20:40:00|3305.48|3304.88|3305.23|3304.63|3305.73|3305.13|3304.98|3304.38|756
1596573900000|2020-08-04 20:45:00|3305.48|3304.88|3306.48|3305.88|3306.73|3306.13|3305.23|3304.63|962
1596574200000|2020-08-04 20:50:00|3306.23|3305.63|3307.73|3307.13|3307.98|3307.38|3306.23|3305.63|1267
1596574500000|2020-08-04 20:55:00|3307.48|3306.88|3307.47|3305.97|3307.73|3307.13|3306.23|3305.63|1208
1596574800000|2020-08-04 21:00:00|3306.92|3305.42|3306.37|3304.87|3307.07|3305.57|3306.12|3304.62|0
1596575100000|2020-08-04 21:05:00|3306.74|3305.24|3307.21|3305.71|3307.54|3306.04|3306.74|3305.24|0
1596575400000|2020-08-04 21:10:00|3307.17|3305.67|3307.25|3305.75|3307.32|3305.82|3307.1|3305.6|0
1596575700000|2020-08-04 21:15:00|3307.21|3305.71|3307.43|3305.93|3307.43|3305.93|3307.1|3305.6|0
1596576000000|2020-08-04 21:20:00|3307.32|3305.82|3307.43|3305.93|3307.69|3306.19|3307.25|3305.75|0
1596576300000|2020-08-04 21:25:00|3307.47|3305.97|3307.47|3305.97|3307.61|3306.11|3307.43|3305.93|0
1596576600000|2020-08-04 21:30:00|3307.43|3305.93|3307.9|3306.4|3307.98|3306.48|3307.39|3305.89|0
1596576900000|2020-08-04 21:35:00|3307.87|3306.37|3307.61|3306.11|3307.87|3306.37|3307.54|3306.04|0
1596577200000|2020-08-04 21:40:00|3307.65|3306.15|3307.87|3306.37|3307.87|3306.37|3307.61|3306.11|0
1596577500000|2020-08-04 21:45:00|3307.9|3306.4|3307.79|3306.29|3307.9|3306.4|3307.69|3306.19|0
1596577800000|2020-08-04 21:50:00|3307.83|3306.33|3307.76|3306.26|3307.83|3306.33|3307.65|3306.15|0
1596578100000|2020-08-04 21:55:00|3307.79|3306.29|3307.98|3306.48|3308.2|3306.7|3307.72|3306.22|0
1596578400000|2020-08-04 22:00:00|3307.48|3307.38|3306.86|3306.26|3308.11|3307.51|3305.86|3305.26|2345
1596578700000|2020-08-04 22:05:00|3307.11|3306.51|3306.61|3306.01|3307.11|3306.51|3305.61|3305.01|746
1596579000000|2020-08-04 22:10:00|3306.36|3305.76|3306.86|3306.26|3306.86|3306.26|3306.11|3305.51|482
1596579300000|2020-08-04 22:15:00|3306.61|3306.01|3307.36|3306.76|3307.86|3307.26|3306.61|3306.01|535
1596579600000|2020-08-04 22:20:00|3307.61|3307.01|3307.11|3306.51|3307.61|3307.01|3307.11|3306.51|185
1596579900000|2020-08-04 22:25:00|3306.86|3306.26|3307.11|3306.51|3307.61|3307.01|3306.61|3306.01|292
1596580200000|2020-08-04 22:30:00|3307.36|3306.76|3307.36|3306.76|3307.36|3306.76|3306.73|3306.13|191
1596580500000|2020-08-04 22:35:00|3307.48|3306.88|3306.61|3306.01|3307.61|3307.01|3306.61|3306.01|286
1596580800000|2020-08-04 22:40:00|3306.86|3306.26|3307.11|3306.51|3307.36|3306.76|3306.61|3306.01|105
1596581100000|2020-08-04 22:45:00|3306.86|3306.26|3307.36|3306.76|3308.11|3307.51|3306.86|3306.26|589
1596581400000|2020-08-04 22:50:00|3307.61|3307.01|3307.86|3307.26|3307.86|3307.26|3307.36|3306.76|324
1596581700000|2020-08-04 22:55:00|3307.73|3307.13|3307.61|3307.01|3307.73|3307.13|3307.36|3306.76|487
1596582000000|2020-08-04 23:00:00|3307.36|3306.76|3307.11|3306.51|3307.61|3307.01|3307.11|3306.51|444
1596582300000|2020-08-04 23:05:00|3307.36|3306.76|3307.36|3306.76|3307.61|3307.01|3307.11|3306.51|208
1596582600000|2020-08-04 23:10:00|3307.61|3307.01|3307.36|3306.76|3307.61|3307.01|3307.11|3306.51|244
1596582900000|2020-08-04 23:15:00|3307.11|3306.51|3307.11|3306.51|3307.36|3306.76|3306.86|3306.26|169
1596583200000|2020-08-04 23:20:00|3306.86|3306.26|3306.86|3306.26|3307.36|3306.76|3306.86|3306.26|218
1596583500000|2020-08-04 23:25:00|3307.11|3306.51|3307.36|3306.76|3307.61|3307.01|3307.11|3306.51|303
1596583800000|2020-08-04 23:30:00|3307.61|3307.01|3307.36|3306.76|3307.61|3307.01|3307.36|3306.76|202
1596584100000|2020-08-04 23:35:00|3307.61|3307.01|3307.86|3307.26|3307.86|3307.26|3307.61|3307.01|173
1596584400000|2020-08-04 23:40:00|3307.73|3307.13|3307.36|3306.76|3307.86|3307.26|3307.11|3306.51|252
1596584700000|2020-08-04 23:45:00|3307.48|3306.88|3307.61|3307.01|3307.61|3307.01|3306.86|3306.26|273
1596585000000|2020-08-04 23:50:00|3307.48|3306.88|3307.36|3306.76|3307.61|3307.01|3306.86|3306.26|213
1596585300000|2020-08-04 23:55:00|3307.11|3306.51|3306.61|3306.01|3307.61|3307.01|3306.61|3306.01|403
1596585600000|2020-08-05 00:00:00|3306.36|3305.76|3305.11|3304.51|3307.86|3307.26|3304.86|3304.26|1859
1596585900000|2020-08-05 00:05:00|3304.86|3304.26|3303.86|3303.26|3305.61|3305.01|3303.61|3303.01|1979
1596586200000|2020-08-05 00:10:00|3303.61|3303.01|3303.61|3303.01|3304.98|3304.38|3303.11|3302.51|1665
1596586500000|2020-08-05 00:15:00|3303.86|3303.26|3303.61|3303.01|3304.61|3304.01|3303.36|3302.76|2186
1596586800000|2020-08-05 00:20:00|3303.86|3303.26|3303.86|3303.26|3304.36|3303.76|3301.61|3301.01|3030
1596587100000|2020-08-05 00:25:00|3303.61|3303.01|3305.36|3304.76|3305.36|3304.76|3303.61|3303.01|2136
1596587400000|2020-08-05 00:30:00|3305.61|3305.01|3305.36|3304.76|3305.86|3305.26|3304.36|3303.76|808
1596587700000|2020-08-05 00:35:00|3305.61|3305.01|3305.61|3305.01|3306.36|3305.76|3304.86|3304.26|1154
1596588000000|2020-08-05 00:40:00|3305.86|3305.26|3305.86|3305.26|3305.86|3305.26|3305.36|3304.76|451
1596588300000|2020-08-05 00:45:00|3306.11|3305.51|3304.11|3303.51|3306.36|3305.76|3304.11|3303.51|710
1596588600000|2020-08-05 00:50:00|3304.36|3303.76|3303.86|3303.26|3304.86|3304.26|3303.86|3303.26|526
1596588900000|2020-08-05 00:55:00|3304.11|3303.51|3304.11|3303.51|3304.36|3303.76|3302.36|3301.76|1236
1596589200000|2020-08-05 01:00:00|3304.23|3303.63|3304.36|3303.76|3304.61|3304.01|3302.86|3302.26|1024
1596589500000|2020-08-05 01:05:00|3304.11|3303.51|3303.61|3303.01|3304.86|3304.26|3303.11|3302.51|1066
1596589800000|2020-08-05 01:10:00|3303.73|3303.13|3303.11|3302.51|3303.73|3303.13|3301.86|3301.26|1145
1596590100000|2020-08-05 01:15:00|3302.86|3302.26|3304.61|3304.01|3304.61|3304.01|3302.86|3302.26|979
1596590400000|2020-08-05 01:20:00|3304.36|3303.76|3303.86|3303.26|3304.61|3304.01|3303.11|3302.51|484
1596590700000|2020-08-05 01:25:00|3304.11|3303.51|3303.86|3303.26|3304.36|3303.76|3303.61|3303.01|468
1596591000000|2020-08-05 01:30:00|3303.98|3303.38|3302.11|3301.51|3304.48|3303.88|3301.86|3301.26|1717
1596591300000|2020-08-05 01:35:00|3302.36|3301.76|3301.36|3300.76|3302.36|3301.76|3300.11|3299.51|1757
1596591600000|2020-08-05 01:40:00|3301.48|3300.88|3302.36|3301.76|3302.61|3302.01|3301.11|3300.51|1343
1596591900000|2020-08-05 01:45:00|3302.11|3301.51|3302.36|3301.76|3302.36|3301.76|3300.61|3300.01|1268
1596592200000|2020-08-05 01:50:00|3302.11|3301.51|3302.11|3301.51|3302.61|3302.01|3301.61|3301.01|742
1596592500000|2020-08-05 01:55:00|3301.86|3301.26|3302.61|3302.01|3302.61|3302.01|3301.86|3301.26|377
1596592800000|2020-08-05 02:00:00|3302.36|3301.76|3302.61|3302.01|3302.86|3302.26|3302.11|3301.51|500
1596593100000|2020-08-05 02:05:00|3302.36|3301.76|3304.36|3303.76|3304.61|3304.01|3302.36|3301.76|865
1596593400000|2020-08-05 02:10:00|3304.11|3303.51|3304.61|3304.01|3305.11|3304.51|3304.11|3303.51|758
1596593700000|2020-08-05 02:15:00|3304.86|3304.26|3304.61|3304.01|3305.11|3304.51|3304.11|3303.51|715
1596594000000|2020-08-05 02:20:00|3304.86|3304.26|3304.86|3304.26|3305.11|3304.51|3304.36|3303.76|378
1596594300000|2020-08-05 02:25:00|3304.61|3304.01|3304.73|3304.13|3304.86|3304.26|3304.36|3303.76|448
1596594600000|2020-08-05 02:30:00|3304.86|3304.26|3303.86|3303.26|3305.11|3304.51|3303.86|3303.26|436
1596594900000|2020-08-05 02:35:00|3303.61|3303.01|3305.36|3304.76|3305.61|3305.01|3303.36|3302.76|777
1596595200000|2020-08-05 02:40:00|3305.61|3305.01|3306.61|3306.01|3306.61|3306.01|3305.11|3304.51|620
1596595500000|2020-08-05 02:45:00|3306.36|3305.76|3307.36|3306.76|3307.61|3307.01|3306.36|3305.76|2025
1596595800000|2020-08-05 02:50:00|3307.48|3306.88|3307.61|3307.01|3307.61|3307.01|3307.36|3306.76|698
1596596100000|2020-08-05 02:55:00|3307.73|3307.13|3307.61|3307.01|3307.86|3307.26|3307.11|3306.51|986
1596596400000|2020-08-05 03:00:00|3307.36|3306.76|3307.61|3307.01|3307.61|3307.01|3307.11|3306.51|350
1596596700000|2020-08-05 03:05:00|3307.86|3307.26|3307.36|3306.76|3307.86|3307.26|3307.11|3306.51|393
1596597000000|2020-08-05 03:10:00|3307.61|3307.01|3307.61|3307.01|3307.86|3307.26|3306.86|3306.26|673
1596597300000|2020-08-05 03:15:00|3307.36|3306.76|3307.61|3307.01|3307.61|3307.01|3307.11|3306.51|356
1596597600000|2020-08-05 03:20:00|3307.86|3307.26|3307.36|3306.76|3307.86|3307.26|3307.11|3306.51|677
1596597900000|2020-08-05 03:25:00|3307.61|3307.01|3307.86|3307.26|3308.11|3307.51|3307.36|3306.76|699
1596598200000|2020-08-05 03:30:00|3308.11|3307.51|3310.36|3309.76|3311.11|3310.51|3307.86|3307.26|3089
1596598500000|2020-08-05 03:35:00|3310.11|3309.51|3309.36|3308.76|3310.36|3309.76|3309.11|3308.51|728
1596598800000|2020-08-05 03:40:00|3309.61|3309.01|3309.36|3308.76|3310.11|3309.51|3308.86|3308.26|719
1596599100000|2020-08-05 03:45:00|3309.61|3309.01|3308.86|3308.26|3309.86|3309.26|3308.86|3308.26|405
1596599400000|2020-08-05 03:50:00|3309.11|3308.51|3309.11|3308.51|3309.36|3308.76|3308.86|3308.26|262
1596599700000|2020-08-05 03:55:00|3308.86|3308.26|3309.61|3309.01|3309.61|3309.01|3308.61|3308.01|599
1596600000000|2020-08-05 04:00:00|3309.86|3309.26|3309.36|3308.76|3309.86|3309.26|3309.36|3308.76|393
1596600300000|2020-08-05 04:05:00|3309.11|3308.51|3309.61|3309.01|3309.61|3309.01|3309.11|3308.51|280
1596600600000|2020-08-05 04:10:00|3309.36|3308.76|3309.11|3308.51|3309.61|3309.01|3308.86|3308.26|219
1596600900000|2020-08-05 04:15:00|3309.36|3308.76|3309.11|3308.51|3309.36|3308.76|3308.86|3308.26|232
1596601200000|2020-08-05 04:20:00|3308.86|3308.26|3308.98|3308.38|3309.11|3308.51|3308.86|3308.26|122
1596601500000|2020-08-05 04:25:00|3308.86|3308.26|3309.11|3308.51|3309.11|3308.51|3308.61|3308.01|171
1596601800000|2020-08-05 04:30:00|3308.86|3308.26|3308.11|3307.51|3308.98|3308.38|3308.11|3307.51|430
1596602100000|2020-08-05 04:35:00|3308.36|3307.76|3308.86|3308.26|3309.11|3308.51|3308.11|3307.51|244
1596602400000|2020-08-05 04:40:00|3308.61|3308.01|3309.36|3308.76|3309.36|3308.76|3308.61|3308.01|281
1596602700000|2020-08-05 04:45:00|3309.11|3308.51|3310.11|3309.51|3310.23|3309.63|3309.11|3308.51|364
1596603000000|2020-08-05 04:50:00|3309.61|3309.01|3308.61|3308.01|3310.11|3309.51|3308.61|3308.01|471
1596603300000|2020-08-05 04:55:00|3308.73|3308.13|3308.11|3307.51|3308.86|3308.26|3307.36|3306.76|765
1596603600000|2020-08-05 05:00:00|3307.86|3307.26|3308.11|3307.51|3308.61|3308.01|3307.61|3307.01|553
1596603900000|2020-08-05 05:05:00|3307.86|3307.26|3308.86|3308.26|3309.11|3308.51|3307.61|3307.01|525
1596604200000|2020-08-05 05:10:00|3309.11|3308.51|3309.86|3309.26|3309.86|3309.26|3308.86|3308.26|532
1596604500000|2020-08-05 05:15:00|3310.11|3309.51|3310.36|3309.76|3310.36|3309.76|3309.61|3309.01|332
1596604800000|2020-08-05 05:20:00|3310.11|3309.51|3310.11|3309.51|3310.61|3310.01|3309.86|3309.26|320
1596605100000|2020-08-05 05:25:00|3309.86|3309.26|3310.36|3309.76|3310.61|3310.01|3309.61|3309.01|317
1596605400000|2020-08-05 05:30:00|3310.11|3309.51|3309.86|3309.26|3310.36|3309.76|3309.36|3308.76|337
1596605700000|2020-08-05 05:35:00|3310.11|3309.51|3310.61|3310.01|3310.61|3310.01|3309.61|3309.01|358
1596606000000|2020-08-05 05:40:00|3310.36|3309.76|3313.86|3313.26|3313.86|3313.26|3310.36|3309.76|1923
1596606300000|2020-08-05 05:45:00|3313.98|3313.38|3313.61|3313.01|3314.11|3313.51|3313.36|3312.76|970
1596606600000|2020-08-05 05:50:00|3313.86|3313.26|3313.61|3313.01|3313.86|3313.26|3313.36|3312.76|490
1596606900000|2020-08-05 05:55:00|3313.36|3312.76|3312.61|3312.01|3313.86|3313.26|3312.36|3311.76|582
1596607200000|2020-08-05 06:00:00|3312.36|3311.76|3313.36|3312.76|3313.61|3313.01|3311.61|3311.01|956
1596607500000|2020-08-05 06:05:00|3313.61|3313.01|3314.11|3313.51|3315.36|3314.76|3313.61|3313.01|1140
1596607800000|2020-08-05 06:10:00|3314.36|3313.76|3312.86|3312.26|3314.61|3314.01|3312.11|3311.51|815
1596608100000|2020-08-05 06:15:00|3312.98|3312.38|3313.11|3312.51|3313.86|3313.26|3312.61|3312.01|566
1596608400000|2020-08-05 06:20:00|3312.86|3312.26|3314.86|3314.26|3314.86|3314.26|3312.86|3312.26|449
1596608700000|2020-08-05 06:25:00|3314.61|3314.01|3313.86|3313.26|3314.61|3314.01|3313.61|3313.01|774
1596609000000|2020-08-05 06:30:00|3314.11|3313.51|3315.36|3314.76|3315.61|3315.01|3314.11|3313.51|1045
1596609300000|2020-08-05 06:35:00|3315.11|3314.51|3315.36|3314.76|3315.36|3314.76|3314.11|3313.51|448
1596609600000|2020-08-05 06:40:00|3315.61|3315.01|3316.11|3315.51|3316.23|3315.63|3314.36|3313.76|1166
1596609900000|2020-08-05 06:45:00|3316.36|3315.76|3317.11|3316.51|3318.86|3318.26|3316.36|3315.76|3186
1596610200000|2020-08-05 06:50:00|3317.36|3316.76|3319.36|3318.76|3319.61|3319.01|3317.11|3316.51|1785
1596610500000|2020-08-05 06:55:00|3319.11|3318.51|3319.61|3319.01|3319.61|3319.01|3318.86|3318.26|755
1596610800000|2020-08-05 07:00:00|3319.36|3318.76|3319.11|3318.51|3320.61|3320.01|3318.61|3318.01|3103
1596611100000|2020-08-05 07:05:00|3319.36|3318.76|3318.86|3318.26|3320.36|3319.76|3317.36|3316.76|2495
1596611400000|2020-08-05 07:10:00|3319.11|3318.51|3319.36|3318.76|3322.11|3321.51|3318.61|3318.01|3357
1596611700000|2020-08-05 07:15:00|3319.11|3318.51|3319.86|3319.26|3320.61|3320.01|3318.86|3318.26|2247
1596612000000|2020-08-05 07:20:00|3320.11|3319.51|3320.61|3320.01|3321.61|3321.01|3320.11|3319.51|1975
1596612300000|2020-08-05 07:25:00|3320.36|3319.76|3319.86|3319.26|3320.86|3320.26|3319.61|3319.01|1384
1596612600000|2020-08-05 07:30:00|3320.11|3319.51|3323.11|3322.51|3323.36|3322.76|3320.11|3319.51|2308
1596612900000|2020-08-05 07:35:00|3323.36|3322.76|3324.61|3324.01|3324.61|3324.01|3322.86|3322.26|3258
1596613200000|2020-08-05 07:40:00|3324.48|3323.88|3324.61|3324.01|3325.36|3324.76|3323.36|3322.76|1844
1596613500000|2020-08-05 07:45:00|3324.86|3324.26|3326.36|3325.76|3326.36|3325.76|3324.61|3324.01|3060
1596613800000|2020-08-05 07:50:00|3326.61|3326.01|3325.86|3325.26|3326.86|3326.26|3325.61|3325.01|1997
1596614100000|2020-08-05 07:55:00|3325.73|3325.13|3325.86|3325.26|3326.61|3326.01|3324.86|3324.26|1913
1596614400000|2020-08-05 08:00:00|3326.11|3325.51|3324.23|3323.63|3326.36|3325.76|3323.86|3323.26|1777
1596614700000|2020-08-05 08:05:00|3324.11|3323.51|3323.36|3322.76|3325.11|3324.51|3323.11|3322.51|1777
1596615000000|2020-08-05 08:10:00|3323.61|3323.01|3323.61|3323.01|3324.61|3324.01|3323.36|3322.76|937
1596615300000|2020-08-05 08:15:00|3323.36|3322.76|3321.61|3321.01|3324.36|3323.76|3321.61|3321.01|1837
1596615600000|2020-08-05 08:20:00|3321.86|3321.26|3318.11|3317.51|3322.36|3321.76|3318.11|3317.51|1995
1596615900000|2020-08-05 08:25:00|3317.86|3317.26|3318.48|3317.88|3319.61|3319.01|3317.86|3317.26|1752
1596616200000|2020-08-05 08:30:00|3318.36|3317.76|3318.11|3317.51|3318.86|3318.26|3316.61|3316.01|2220
1596616500000|2020-08-05 08:35:00|3318.36|3317.76|3318.86|3318.26|3319.11|3318.51|3317.61|3317.01|1504
1596616800000|2020-08-05 08:40:00|3319.11|3318.51|3320.61|3320.01|3321.11|3320.51|3319.11|3318.51|1895
1596617100000|2020-08-05 08:45:00|3320.86|3320.26|3323.61|3323.01|3324.11|3323.51|3320.36|3319.76|2070
1596617400000|2020-08-05 08:50:00|3323.73|3323.13|3325.36|3324.76|3326.11|3325.51|3323.73|3323.13|1914
1596617700000|2020-08-05 08:55:00|3325.61|3325.01|3325.61|3325.01|3325.61|3325.01|3324.61|3324.01|1457
1596618000000|2020-08-05 09:00:00|3325.86|3325.26|3324.48|3323.88|3326.11|3325.51|3324.36|3323.76|1632
1596618300000|2020-08-05 09:05:00|3324.61|3324.01|3324.86|3324.26|3325.61|3325.01|3324.61|3324.01|864
1596618600000|2020-08-05 09:10:00|3325.11|3324.51|3324.86|3324.26|3325.36|3324.76|3324.36|3323.76|763
1596618900000|2020-08-05 09:15:00|3324.98|3324.38|3323.86|3323.26|3327.36|3326.76|3323.86|3323.26|2892
1596619200000|2020-08-05 09:20:00|3324.11|3323.51|3323.61|3323.01|3324.11|3323.51|3323.11|3322.51|1734
1596619500000|2020-08-05 09:25:00|3323.48|3322.88|3324.61|3324.01|3325.48|3324.88|3323.36|3322.76|1705
1596619800000|2020-08-05 09:30:00|3324.36|3323.76|3322.11|3321.51|3324.36|3323.76|3322.11|3321.51|1556
1596620100000|2020-08-05 09:35:00|3322.23|3321.63|3324.11|3323.51|3324.61|3324.01|3322.23|3321.63|1479
1596620400000|2020-08-05 09:40:00|3324.36|3323.76|3326.11|3325.51|3326.11|3325.51|3323.86|3323.26|1514
1596620700000|2020-08-05 09:45:00|3326.36|3325.76|3326.36|3325.76|3327.11|3326.51|3325.86|3325.26|1635
1596621000000|2020-08-05 09:50:00|3326.48|3325.88|3325.61|3325.01|3326.86|3326.26|3325.11|3324.51|1158
1596621300000|2020-08-05 09:55:00|3325.48|3324.88|3326.36|3325.76|3327.11|3326.51|3325.11|3324.51|1009
1596621600000|2020-08-05 10:00:00|3326.48|3325.88|3325.61|3325.01|3328.11|3327.51|3325.11|3324.51|2447
1596621900000|2020-08-05 10:05:00|3325.36|3324.76|3324.86|3324.26|3326.11|3325.51|3324.61|3324.01|1307
1596622200000|2020-08-05 10:10:00|3325.11|3324.51|3325.36|3324.76|3325.86|3325.26|3324.61|3324.01|896
1596622500000|2020-08-05 10:15:00|3325.61|3325.01|3325.11|3324.51|3327.11|3326.51|3324.36|3323.76|1768
1596622800000|2020-08-05 10:20:00|3325.36|3324.76|3324.86|3324.26|3325.36|3324.76|3324.36|3323.76|880
1596623100000|2020-08-05 10:25:00|3324.98|3324.38|3325.61|3325.01|3326.11|3325.51|3324.86|3324.26|903
1596623400000|2020-08-05 10:30:00|3325.48|3324.88|3324.86|3324.26|3325.61|3325.01|3324.61|3324.01|531
1596623700000|2020-08-05 10:35:00|3325.11|3324.51|3325.61|3325.01|3325.86|3325.26|3323.98|3323.38|1101
1596624000000|2020-08-05 10:40:00|3325.36|3324.76|3325.61|3325.01|3326.61|3326.01|3325.11|3324.51|807
1596624300000|2020-08-05 10:45:00|3325.36|3324.76|3324.61|3324.01|3325.86|3325.26|3324.11|3323.51|974
1596624600000|2020-08-05 10:50:00|3324.73|3324.13|3324.86|3324.26|3325.61|3325.01|3323.86|3323.26|969
1596624900000|2020-08-05 10:55:00|3325.11|3324.51|3325.61|3325.01|3326.86|3326.26|3324.86|3324.26|1174
1596625200000|2020-08-05 11:00:00|3325.36|3324.76|3324.61|3324.01|3325.36|3324.76|3323.86|3323.26|1667
1596625500000|2020-08-05 11:05:00|3324.73|3324.13|3325.86|3325.26|3326.36|3325.76|3324.36|3323.76|1051
1596625800000|2020-08-05 11:10:00|3325.98|3325.38|3326.36|3325.76|3326.36|3325.76|3325.36|3324.76|732
1596626100000|2020-08-05 11:15:00|3326.23|3325.63|3325.61|3325.01|3327.11|3326.51|3325.36|3324.76|1479
1596626400000|2020-08-05 11:20:00|3325.36|3324.76|3325.36|3324.76|3325.61|3325.01|3324.86|3324.26|1637
1596626700000|2020-08-05 11:25:00|3325.61|3325.01|3325.36|3324.76|3325.86|3325.26|3325.11|3324.51|1034
1596627000000|2020-08-05 11:30:00|3325.48|3324.88|3326.61|3326.01|3326.61|3326.01|3325.11|3324.51|1326
1596627300000|2020-08-05 11:35:00|3326.73|3326.13|3326.36|3325.76|3327.11|3326.51|3326.36|3325.76|2390
1596627600000|2020-08-05 11:40:00|3326.11|3325.51|3327.11|3326.51|3327.11|3326.51|3326.11|3325.51|674
1596627900000|2020-08-05 11:45:00|3326.86|3326.26|3326.36|3325.76|3327.86|3327.26|3325.11|3324.51|3100
1596628200000|2020-08-05 11:50:00|3326.23|3325.63|3327.36|3326.76|3328.36|3327.76|3325.61|3325.01|2010
1596628500000|2020-08-05 11:55:00|3327.61|3327.01|3329.36|3328.76|3329.36|3328.76|3327.36|3326.76|2325
1596628800000|2020-08-05 12:00:00|3329.11|3328.51|3325.11|3324.51|3329.36|3328.76|3325.11|3324.51|2807
1596629100000|2020-08-05 12:05:00|3325.36|3324.76|3325.86|3325.26|3326.61|3326.01|3325.11|3324.51|2440
1596629400000|2020-08-05 12:10:00|3326.11|3325.51|3324.36|3323.76|3326.11|3325.51|3324.11|3323.51|3741
1596629700000|2020-08-05 12:15:00|3322.73|3322.13|3321.36|3320.76|3323.36|3322.76|3318.36|3317.76|10614
1596630000000|2020-08-05 12:20:00|3321.11|3320.51|3323.61|3323.01|3323.86|3323.26|3320.61|3320.01|4427
1596630300000|2020-08-05 12:25:00|3323.36|3322.76|3323.86|3323.26|3324.11|3323.51|3322.61|3322.01|4139
1596630600000|2020-08-05 12:30:00|3324.36|3323.76|3324.86|3324.26|3325.36|3324.76|3323.61|3323.01|3341
1596630900000|2020-08-05 12:35:00|3324.61|3324.01|3325.11|3324.51|3325.36|3324.76|3323.11|3322.51|4075
1596631200000|2020-08-05 12:40:00|3324.86|3324.26|3326.11|3325.51|3327.36|3326.76|3324.61|3324.01|5448
1596631500000|2020-08-05 12:45:00|3326.36|3325.76|3323.86|3323.26|3326.61|3326.01|3323.11|3322.51|3463
1596631800000|2020-08-05 12:50:00|3323.61|3323.01|3322.86|3322.26|3324.11|3323.51|3322.36|3321.76|3391
1596632100000|2020-08-05 12:55:00|3323.11|3322.51|3323.11|3322.51|3323.86|3323.26|3322.36|3321.76|1721
1596632400000|2020-08-05 13:00:00|3323.36|3322.76|3323.61|3323.01|3323.61|3323.01|3321.61|3321.01|3546
1596632700000|2020-08-05 13:05:00|3323.36|3322.76|3322.86|3322.26|3324.11|3323.51|3322.36|3321.76|2165
1596633000000|2020-08-05 13:10:00|3322.61|3322.01|3321.86|3321.26|3323.61|3323.01|3321.86|3321.26|1602
1596633300000|2020-08-05 13:15:00|3322.36|3321.76|3322.36|3321.76|3323.11|3322.51|3322.11|3321.51|2313
1596633600000|2020-08-05 13:20:00|3322.11|3321.51|3322.11|3321.51|3322.86|3322.26|3321.11|3320.51|2599
1596633900000|2020-08-05 13:25:00|3321.86|3321.26|3322.11|3321.51|3322.86|3322.26|3321.11|3320.51|6323
1596634200000|2020-08-05 13:30:00|3322.01|3321.61|3320.01|3319.61|3322.01|3321.61|3319.26|3318.86|23093
1596634500000|2020-08-05 13:35:00|3320.26|3319.86|3323.01|3322.61|3323.76|3323.36|3319.76|3319.36|17265
1596634800000|2020-08-05 13:40:00|3323.26|3322.86|3322.26|3321.86|3324.51|3324.11|3321.51|3321.11|15540
1596635100000|2020-08-05 13:45:00|3322.51|3322.11|3323.26|3322.86|3323.38|3322.98|3321.26|3320.86|14614
1596635400000|2020-08-05 13:50:00|3323.51|3323.11|3324.51|3324.11|3326.01|3325.61|3322.76|3322.36|16575
1596635700000|2020-08-05 13:55:00|3324.76|3324.36|3325.76|3325.36|3326.26|3325.86|3324.51|3324.11|12030
1596636000000|2020-08-05 14:00:00|3326.76|3326.36|3325.01|3324.61|3327.01|3326.61|3324.51|3324.11|17134
1596636300000|2020-08-05 14:05:00|3325.26|3324.86|3327.01|3326.61|3327.01|3326.61|3325.01|3324.61|10611
1596636600000|2020-08-05 14:10:00|3327.16|3326.76|3326.91|3326.51|3328.41|3328.01|3326.66|3326.26|16505
1596636900000|2020-08-05 14:15:00|3326.66|3326.26|3325.91|3325.51|3327.16|3326.76|3325.66|3325.26|6222
1596637200000|2020-08-05 14:20:00|3325.66|3325.26|3326.16|3325.76|3327.16|3326.76|3325.16|3324.76|7399
1596637500000|2020-08-05 14:25:00|3325.91|3325.51|3327.16|3326.76|3327.16|3326.76|3325.91|3325.51|6402
1596637800000|2020-08-05 14:30:00|3326.91|3326.51|3325.91|3325.51|3327.16|3326.76|3324.91|3324.51|14557
1596638100000|2020-08-05 14:35:00|3325.66|3325.26|3324.91|3324.51|3326.91|3326.51|3323.41|3323.01|12304
1596638400000|2020-08-05 14:40:00|3325.16|3324.76|3327.91|3327.51|3328.41|3328.01|3324.66|3324.26|14823
1596638700000|2020-08-05 14:45:00|3328.16|3327.76|3326.91|3326.51|3328.66|3328.26|3326.16|3325.76|14853
1596639000000|2020-08-05 14:50:00|3327.16|3326.76|3326.41|3326.01|3327.66|3327.26|3325.66|3325.26|17783
1596639300000|2020-08-05 14:55:00|3326.66|3326.26|3325.66|3325.26|3326.66|3326.26|3324.41|3324.01|15059
1596639600000|2020-08-05 15:00:00|3325.91|3325.51|3329.16|3328.76|3330.16|3329.76|3325.66|3325.26|22949
1596639900000|2020-08-05 15:05:00|3329.41|3329.01|3330.16|3329.76|3330.91|3330.51|3328.91|3328.51|8548
1596640200000|2020-08-05 15:10:00|3330.41|3330.01|3329.91|3329.51|3331.16|3330.76|3328.66|3328.26|16338
1596640500000|2020-08-05 15:15:00|3330.16|3329.76|3329.41|3329.01|3330.66|3330.26|3328.91|3328.51|9504
1596640800000|2020-08-05 15:20:00|3329.66|3329.26|3328.91|3328.51|3330.16|3329.76|3328.66|3328.26|6568
1596641100000|2020-08-05 15:25:00|3329.03|3328.63|3327.66|3327.26|3329.41|3329.01|3326.91|3326.51|12513
1596641400000|2020-08-05 15:30:00|3327.16|3326.76|3329.16|3328.76|3329.41|3329.01|3326.41|3326.01|20698
1596641700000|2020-08-05 15:35:00|3329.41|3329.01|3329.16|3328.76|3329.91|3329.51|3328.16|3327.76|12765
1596642000000|2020-08-05 15:40:00|3329.41|3329.01|3326.66|3326.26|3330.16|3329.76|3324.66|3324.26|20348
1596642300000|2020-08-05 15:45:00|3326.91|3326.51|3325.66|3325.26|3326.91|3326.51|3325.16|3324.76|7709
1596642600000|2020-08-05 15:50:00|3325.91|3325.51|3325.16|3324.76|3326.41|3326.01|3323.66|3323.26|13603
1596642900000|2020-08-05 15:55:00|3324.91|3324.51|3323.66|3323.26|3326.41|3326.01|3323.66|3323.26|8969
1596643200000|2020-08-05 16:00:00|3323.91|3323.51|3324.91|3324.51|3325.41|3325.01|3323.66|3323.26|5652
1596643500000|2020-08-05 16:05:00|3324.66|3324.26|3325.16|3324.76|3325.41|3325.01|3323.16|3322.76|8860
1596643800000|2020-08-05 16:10:00|3325.03|3324.63|3326.16|3325.76|3326.41|3326.01|3324.41|3324.01|5460
1596644100000|2020-08-05 16:15:00|3326.41|3326.01|3325.66|3325.26|3326.66|3326.26|3325.41|3325.01|3159
1596644400000|2020-08-05 16:20:00|3325.41|3325.01|3323.41|3323.01|3325.91|3325.51|3323.41|3323.01|6209
1596644700000|2020-08-05 16:25:00|3323.16|3322.76|3322.41|3322.01|3323.16|3322.76|3321.91|3321.51|8244
1596645000000|2020-08-05 16:30:00|3322.16|3321.76|3324.66|3324.26|3324.66|3324.26|3321.66|3321.26|9216
1596645300000|2020-08-05 16:35:00|3324.91|3324.51|3325.16|3324.76|3325.16|3324.76|3322.41|3322.01|6847
1596645600000|2020-08-05 16:40:00|3324.91|3324.51|3324.41|3324.01|3325.91|3325.51|3324.16|3323.76|9324
1596645900000|2020-08-05 16:45:00|3324.66|3324.26|3324.91|3324.51|3326.16|3325.76|3324.41|3324.01|4145
1596646200000|2020-08-05 16:50:00|3325.16|3324.76|3326.16|3325.76|3326.16|3325.76|3324.41|3324.01|2848
1596646500000|2020-08-05 16:55:00|3325.91|3325.51|3325.41|3325.01|3325.91|3325.51|3324.91|3324.51|4257
1596646800000|2020-08-05 17:00:00|3325.66|3325.26|3324.16|3323.76|3325.91|3325.51|3323.91|3323.51|3525
1596647100000|2020-08-05 17:05:00|3324.41|3324.01|3324.66|3324.26|3325.16|3324.76|3323.91|3323.51|3301
1596647400000|2020-08-05 17:10:00|3324.91|3324.51|3325.41|3325.01|3325.41|3325.01|3324.41|3324.01|2541
1596647700000|2020-08-05 17:15:00|3325.66|3325.26|3325.66|3325.26|3326.16|3325.76|3325.41|3325.01|2181
1596648000000|2020-08-05 17:20:00|3325.41|3325.01|3326.16|3325.76|3326.16|3325.76|3324.91|3324.51|5611
1596648300000|2020-08-05 17:25:00|3325.91|3325.51|3326.16|3325.76|3326.66|3326.26|3325.66|3325.26|6811
1596648600000|2020-08-05 17:30:00|3326.41|3326.01|3326.66|3326.26|3326.66|3326.26|3325.16|3324.76|7239
1596648900000|2020-08-05 17:35:00|3326.91|3326.51|3326.66|3326.26|3327.16|3326.76|3325.66|3325.26|6093
1596649200000|2020-08-05 17:40:00|3326.41|3326.01|3325.91|3325.51|3327.41|3327.01|3325.41|3325.01|6359
1596649500000|2020-08-05 17:45:00|3325.66|3325.26|3325.16|3324.76|3325.91|3325.51|3324.91|3324.51|3905
1596649800000|2020-08-05 17:50:00|3325.41|3325.01|3325.16|3324.76|3325.91|3325.51|3324.91|3324.51|3848
1596650100000|2020-08-05 17:55:00|3325.41|3325.01|3326.16|3325.76|3326.41|3326.01|3325.16|3324.76|3178
1596650400000|2020-08-05 18:00:00|3326.41|3326.01|3327.41|3327.01|3328.16|3327.76|3326.41|3326.01|7833
1596650700000|2020-08-05 18:05:00|3327.66|3327.26|3327.16|3326.76|3328.16|3327.76|3327.16|3326.76|5464
1596651000000|2020-08-05 18:10:00|3327.41|3327.01|3327.16|3326.76|3328.16|3327.76|3326.91|3326.51|4044
1596651300000|2020-08-05 18:15:00|3327.41|3327.01|3326.91|3326.51|3327.91|3327.51|3326.66|3326.26|2561
1596651600000|2020-08-05 18:20:00|3327.16|3326.76|3327.66|3327.26|3327.66|3327.26|3327.16|3326.76|2664
1596651900000|2020-08-05 18:25:00|3327.91|3327.51|3328.41|3328.01|3328.41|3328.01|3327.41|3327.01|3323
1596652200000|2020-08-05 18:30:00|3328.16|3327.76|3328.66|3328.26|3328.66|3328.26|3327.91|3327.51|4572
1596652500000|2020-08-05 18:35:00|3328.41|3328.01|3328.41|3328.01|3328.66|3328.26|3327.91|3327.51|3529
1596652800000|2020-08-05 18:40:00|3328.16|3327.76|3327.66|3327.26|3328.91|3328.51|3327.41|3327.01|7615
1596653100000|2020-08-05 18:45:00|3327.91|3327.51|3326.66|3326.26|3328.16|3327.76|3326.16|3325.76|16865
1596653400000|2020-08-05 18:50:00|3326.41|3326.01|3325.16|3324.76|3326.66|3326.26|3324.91|3324.51|12843
1596653700000|2020-08-05 18:55:00|3324.91|3324.51|3325.91|3325.51|3325.91|3325.51|3324.41|3324.01|12498
1596654000000|2020-08-05 19:00:00|3325.66|3325.26|3327.91|3327.51|3328.16|3327.76|3325.41|3325.01|10537
1596654300000|2020-08-05 19:05:00|3327.66|3327.26|3323.91|3323.51|3327.91|3327.51|3323.91|3323.51|14749
1596654600000|2020-08-05 19:10:00|3324.16|3323.76|3324.66|3324.26|3325.41|3325.01|3323.16|3322.76|13069
1596654900000|2020-08-05 19:15:00|3324.91|3324.51|3325.66|3325.26|3325.66|3325.26|3324.16|3323.76|3229
1596655200000|2020-08-05 19:20:00|3325.57|3325.17|3326.32|3325.92|3326.32|3325.92|3324.82|3324.42|4153
1596655500000|2020-08-05 19:25:00|3326.07|3325.67|3324.82|3324.42|3326.32|3325.92|3324.57|3324.17|6083
1596655800000|2020-08-05 19:30:00|3325.07|3324.67|3327.32|3326.92|3327.32|3326.92|3324.32|3323.92|5798
1596656100000|2020-08-05 19:35:00|3327.57|3327.17|3326.07|3325.67|3328.57|3328.17|3325.57|3325.17|8581
1596656400000|2020-08-05 19:40:00|3325.82|3325.42|3323.32|3322.92|3326.69|3326.29|3321.57|3321.17|14238
1596656700000|2020-08-05 19:45:00|3323.07|3322.67|3320.57|3320.17|3325.32|3324.92|3320.57|3320.17|12439
1596657000000|2020-08-05 19:50:00|3320.07|3319.67|3327.07|3326.67|3327.32|3326.92|3319.07|3318.67|28026
1596657300000|2020-08-05 19:55:00|3326.82|3326.42|3328.07|3327.67|3330.32|3329.92|3326.57|3326.17|45590
1596657600000|2020-08-05 20:00:00|3327.69|3327.29|3326.54|3325.94|3328.04|3327.44|3326.54|3325.94|16897
1596657900000|2020-08-05 20:05:00|3326.79|3326.19|3326.79|3326.19|3327.79|3327.19|3325.79|3325.19|5723
1596658200000|2020-08-05 20:10:00|3327.04|3326.44|3323.36|3321.86|3327.54|3326.94|3322.41|3321.75|13707
1596658500000|2020-08-05 20:15:00|3323.34|3321.84|3323.41|3321.91|3323.59|3322.09|3322.72|3321.22|14
1596658800000|2020-08-05 20:20:00|3323.44|3321.94|3323.48|3321.98|3323.52|3322.02|3323.23|3321.73|0
1596659100000|2020-08-05 20:25:00|3323.52|3322.02|3323.77|3322.27|3323.77|3322.27|3323.48|3321.98|0
1596659400000|2020-08-05 20:30:00|3323.41|3322.81|3324.91|3324.31|3324.91|3324.31|3322.91|3322.31|1512
1596659700000|2020-08-05 20:35:00|3324.66|3324.06|3324.16|3323.56|3324.91|3324.31|3323.91|3323.31|710
1596660000000|2020-08-05 20:40:00|3323.91|3323.31|3324.16|3323.56|3324.66|3324.06|3323.91|3323.31|481
1596660300000|2020-08-05 20:45:00|3324.41|3323.81|3324.41|3323.81|3324.66|3324.06|3323.66|3323.06|668
1596660600000|2020-08-05 20:50:00|3324.16|3323.56|3324.41|3323.81|3324.66|3324.06|3324.16|3323.56|652
1596660900000|2020-08-05 20:55:00|3324.66|3324.06|3325.73|3324.23|3325.8|3324.81|3324.41|3323.81|957
1596661200000|2020-08-05 21:00:00|3325.62|3324.12|3325.69|3324.19|3325.8|3324.3|3325.51|3324.01|0
1596661500000|2020-08-05 21:05:00|3325.65|3324.15|3325.11|3323.61|3325.69|3324.19|3325.11|3323.61|0
1596661800000|2020-08-05 21:10:00|3325.36|3323.86|3325.76|3324.26|3325.76|3324.26|3325.36|3323.86|0
1596662100000|2020-08-05 21:15:00|3325.73|3324.23|3325.62|3324.12|3325.73|3324.23|3325.58|3324.08|0
1596662400000|2020-08-05 21:20:00|3325.65|3324.15|3325.58|3324.08|3325.76|3324.26|3325.25|3323.75|0
1596662700000|2020-08-05 21:25:00|3325.62|3324.12|3325.58|3324.08|3325.62|3324.12|3325.29|3323.79|0
1596663000000|2020-08-05 21:30:00|3325.55|3324.05|3325.55|3324.05|3325.55|3324.05|3325.55|3324.05|0
1596663300000|2020-08-05 21:35:00|3325.58|3324.08|3325.47|3323.97|3325.76|3324.26|3325.36|3323.86|0
1596663600000|2020-08-05 21:40:00|3325.44|3323.94|3325.44|3323.94|3325.44|3323.94|3325.44|3323.94|0
1596663900000|2020-08-05 21:45:00|3325.47|3323.97|3325.33|3323.83|3325.51|3324.01|3325.33|3323.83|0
1596664200000|2020-08-05 21:50:00|3325.51|3324.01|3325.25|3323.75|3325.51|3324.01|3325.25|3323.75|0
1596664500000|2020-08-05 21:55:00|3325.22|3323.72|3325.47|3323.97|3325.62|3324.12|3325.22|3323.72|0
1596664800000|2020-08-05 22:00:00|3324.41|3323.81|3323.04|3322.44|3324.66|3324.06|3322.54|3321.94|1189
1596665100000|2020-08-05 22:05:00|3323.16|3322.56|3323.79|3323.19|3324.04|3323.44|3323.04|3322.44|307
1596665400000|2020-08-05 22:10:00|3323.91|3323.31|3324.91|3324.31|3325.04|3324.44|3323.91|3323.31|240
1596665700000|2020-08-05 22:15:00|3324.79|3324.19|3325.04|3324.44|3325.29|3324.69|3324.54|3323.94|286
1596666000000|2020-08-05 22:20:00|3325.29|3324.69|3326.29|3325.69|3326.79|3326.19|3325.04|3324.44|837
1596666300000|2020-08-05 22:25:00|3326.16|3325.56|3326.66|3326.06|3326.79|3326.19|3326.04|3325.44|278
1596666600000|2020-08-05 22:30:00|3326.54|3325.94|3326.54|3325.94|3327.04|3326.44|3326.16|3325.56|363
1596666900000|2020-08-05 22:35:00|3326.66|3326.06|3326.54|3325.94|3326.79|3326.19|3326.29|3325.69|283
1596667200000|2020-08-05 22:40:00|3326.29|3325.69|3326.04|3325.44|3326.54|3325.94|3325.79|3325.19|329
1596667500000|2020-08-05 22:45:00|3325.79|3325.19|3326.29|3325.69|3326.29|3325.69|3325.79|3325.19|125
1596667800000|2020-08-05 22:50:00|3326.54|3325.94|3327.29|3326.69|3327.29|3326.69|3326.54|3325.94|226
1596668100000|2020-08-05 22:55:00|3327.04|3326.44|3327.04|3326.44|3327.29|3326.69|3327.04|3326.44|198
1596668400000|2020-08-05 23:00:00|3327.29|3326.69|3327.04|3326.44|3328.29|3327.69|3326.54|3325.94|726
1596668700000|2020-08-05 23:05:00|3326.91|3326.31|3326.91|3326.31|3327.04|3326.44|3326.54|3325.94|202
1596669000000|2020-08-05 23:10:00|3326.79|3326.19|3327.54|3326.94|3327.54|3326.94|3326.54|3325.94|344
1596669300000|2020-08-05 23:15:00|3327.29|3326.69|3326.79|3326.19|3327.79|3327.19|3325.29|3324.69|860
1596669600000|2020-08-05 23:20:00|3327.04|3326.44|3327.04|3326.44|3327.79|3327.19|3326.54|3325.94|449
1596669900000|2020-08-05 23:25:00|3327.29|3326.69|3327.54|3326.94|3328.04|3327.44|3326.79|3326.19|701
1596670200000|2020-08-05 23:30:00|3327.79|3327.19|3326.79|3326.19|3328.29|3327.69|3326.79|3326.19|500
1596670500000|2020-08-05 23:35:00|3326.91|3326.31|3327.04|3326.44|3327.29|3326.69|3326.79|3326.19|109
1596670800000|2020-08-05 23:40:00|3327.29|3326.69|3326.79|3326.19|3327.29|3326.69|3326.54|3325.94|121
1596671100000|2020-08-05 23:45:00|3326.66|3326.06|3326.79|3326.19|3327.04|3326.44|3326.04|3325.44|863
1596671400000|2020-08-05 23:50:00|3326.91|3326.31|3326.54|3325.94|3327.04|3326.44|3326.04|3325.44|617
1596671700000|2020-08-05 23:55:00|3326.29|3325.69|3326.29|3325.69|3327.29|3326.69|3326.04|3325.44|602
1596672000000|2020-08-06 00:00:00|3326.04|3325.44|3325.79|3325.19|3327.04|3326.44|3325.54|3324.94|1547
1596672300000|2020-08-06 00:05:00|3326.04|3325.44|3325.79|3325.19|3327.04|3326.44|3325.29|3324.69|1064
1596672600000|2020-08-06 00:10:00|3325.91|3325.31|3326.79|3326.19|3327.04|3326.44|3325.54|3324.94|843
1596672900000|2020-08-06 00:15:00|3326.91|3326.31|3328.29|3327.69|3328.29|3327.69|3326.79|3326.19|661
1596673200000|2020-08-06 00:20:00|3328.04|3327.44|3332.79|3332.19|3333.79|3333.19|3328.04|3327.44|3876
1596673500000|2020-08-06 00:25:00|3333.04|3332.44|3334.54|3333.94|3334.54|3333.94|3332.04|3331.44|1630
1596673800000|2020-08-06 00:30:00|3334.66|3334.06|3333.79|3333.19|3334.79|3334.19|3333.54|3332.94|1441
1596674100000|2020-08-06 00:35:00|3334.04|3333.44|3333.54|3332.94|3334.04|3333.44|3333.29|3332.69|697
1596674400000|2020-08-06 00:40:00|3333.29|3332.69|3333.79|3333.19|3334.29|3333.69|3332.54|3331.94|1480
1596674700000|2020-08-06 00:45:00|3333.54|3332.94|3334.29|3333.69|3334.79|3334.19|3333.29|3332.69|621
1596675000000|2020-08-06 00:50:00|3334.54|3333.94|3333.79|3333.19|3334.79|3334.19|3333.41|3332.81|561
1596675300000|2020-08-06 00:55:00|3333.54|3332.94|3334.29|3333.69|3334.29|3333.69|3333.54|3332.94|574
1596675600000|2020-08-06 01:00:00|3334.04|3333.44|3333.04|3332.44|3334.54|3333.94|3332.79|3332.19|1812
1596675900000|2020-08-06 01:05:00|3332.79|3332.19|3333.04|3332.44|3333.79|3333.19|3332.79|3332.19|435
1596676200000|2020-08-06 01:10:00|3332.79|3332.19|3333.29|3332.69|3334.04|3333.44|3331.79|3331.19|1109
1596676500000|2020-08-06 01:15:00|3333.54|3332.94|3333.54|3332.94|3334.04|3333.44|3333.04|3332.44|550
1596676800000|2020-08-06 01:20:00|3333.41|3332.81|3335.79|3335.19|3336.29|3335.69|3333.29|3332.69|1790
1596677100000|2020-08-06 01:25:00|3335.54|3334.94|3335.79|3335.19|3336.54|3335.94|3334.79|3334.19|1302
1596677400000|2020-08-06 01:30:00|3335.54|3334.94|3335.54|3334.94|3335.54|3334.94|3334.79|3334.19|739
1596677700000|2020-08-06 01:35:00|3335.79|3335.19|3334.29|3333.69|3336.29|3335.69|3334.29|3333.69|908
1596678000000|2020-08-06 01:40:00|3334.54|3333.94|3334.04|3333.44|3335.04|3334.44|3333.79|3333.19|561
1596678300000|2020-08-06 01:45:00|3333.79|3333.19|3333.79|3333.19|3334.04|3333.44|3332.79|3332.19|880
1596678600000|2020-08-06 01:50:00|3333.91|3333.31|3332.29|3331.69|3334.04|3333.44|3332.29|3331.69|745
1596678900000|2020-08-06 01:55:00|3332.04|3331.44|3332.79|3332.19|3333.04|3332.44|3331.79|3331.19|898
1596679200000|2020-08-06 02:00:00|3332.91|3332.31|3332.29|3331.69|3333.54|3332.94|3332.04|3331.44|904
1596679500000|2020-08-06 02:05:00|3332.04|3331.44|3329.54|3328.94|3332.16|3331.56|3328.54|3327.94|2263
1596679800000|2020-08-06 02:10:00|3329.66|3329.06|3329.04|3328.44|3330.04|3329.44|3328.04|3327.44|1411
1596680100000|2020-08-06 02:15:00|3328.91|3328.31|3330.04|3329.44|3330.79|3330.19|3328.54|3327.94|1031
1596680400000|2020-08-06 02:20:00|3330.29|3329.69|3330.54|3329.94|3330.54|3329.94|3329.54|3328.94|671
1596680700000|2020-08-06 02:25:00|3330.29|3329.69|3328.54|3327.94|3330.54|3329.94|3328.54|3327.94|1001
1596681000000|2020-08-06 02:30:00|3328.29|3327.69|3328.29|3327.69|3328.54|3327.94|3326.54|3325.94|1752
1596681300000|2020-08-06 02:35:00|3328.16|3327.56|3327.54|3326.94|3328.29|3327.69|3326.54|3325.94|689
1596681600000|2020-08-06 02:40:00|3327.29|3326.69|3325.54|3324.94|3327.54|3326.94|3325.54|3324.94|910
1596681900000|2020-08-06 02:45:00|3325.79|3325.19|3326.29|3325.69|3326.29|3325.69|3324.29|3323.69|1514
1596682200000|2020-08-06 02:50:00|3326.04|3325.44|3325.79|3325.19|3326.79|3326.19|3325.54|3324.94|909
1596682500000|2020-08-06 02:55:00|3326.04|3325.44|3323.54|3322.94|3326.29|3325.69|3323.54|3322.94|1252
1596682800000|2020-08-06 03:00:00|3323.29|3322.69|3324.79|3324.19|3325.04|3324.44|3323.29|3322.69|1107
1596683100000|2020-08-06 03:05:00|3324.66|3324.06|3325.29|3324.69|3325.29|3324.69|3324.54|3323.94|791
1596683400000|2020-08-06 03:10:00|3325.16|3324.56|3325.79|3325.19|3325.79|3325.19|3324.79|3324.19|601
1596683700000|2020-08-06 03:15:00|3325.54|3324.94|3326.54|3325.94|3327.04|3326.44|3325.54|3324.94|999
1596684000000|2020-08-06 03:20:00|3326.79|3326.19|3325.91|3325.31|3326.79|3326.19|3325.41|3324.81|838
1596684300000|2020-08-06 03:25:00|3325.79|3325.19|3325.04|3324.44|3327.04|3326.44|3324.66|3324.06|1185
1596684600000|2020-08-06 03:30:00|3324.91|3324.31|3326.54|3325.94|3326.79|3326.19|3324.29|3323.69|954
1596684900000|2020-08-06 03:35:00|3326.79|3326.19|3325.79|3325.19|3327.29|3326.69|3325.54|3324.94|908
1596685200000|2020-08-06 03:40:00|3326.04|3325.44|3326.04|3325.44|3326.54|3325.94|3325.29|3324.69|412
1596685500000|2020-08-06 03:45:00|3326.29|3325.69|3325.04|3324.44|3326.41|3325.81|3324.29|3323.69|747
1596685800000|2020-08-06 03:50:00|3325.29|3324.69|3324.29|3323.69|3325.29|3324.69|3324.29|3323.69|403
1596686100000|2020-08-06 03:55:00|3324.54|3323.94|3323.79|3323.19|3324.54|3323.94|3323.54|3322.94|582
1596686400000|2020-08-06 04:00:00|3323.54|3322.94|3324.29|3323.69|3324.29|3323.69|3323.54|3322.94|472
1596686700000|2020-08-06 04:05:00|3324.41|3323.81|3325.29|3324.69|3325.29|3324.69|3324.29|3323.69|562
1596687000000|2020-08-06 04:10:00|3325.54|3324.94|3322.79|3322.19|3325.54|3324.94|3322.79|3322.19|919
1596687300000|2020-08-06 04:15:00|3322.91|3322.31|3321.54|3320.94|3323.29|3322.69|3320.79|3320.19|1190
1596687600000|2020-08-06 04:20:00|3321.79|3321.19|3321.04|3320.44|3322.54|3321.94|3320.29|3319.69|956
1596687900000|2020-08-06 04:25:00|3321.29|3320.69|3323.04|3322.44|3323.04|3322.44|3321.29|3320.69|616
1596688200000|2020-08-06 04:30:00|3322.91|3322.31|3323.54|3322.94|3323.54|3322.94|3321.79|3321.19|670
1596688500000|2020-08-06 04:35:00|3323.79|3323.19|3323.29|3322.69|3323.79|3323.19|3323.04|3322.44|483
1596688800000|2020-08-06 04:40:00|3323.41|3322.81|3323.54|3322.94|3323.79|3323.19|3323.04|3322.44|306
1596689100000|2020-08-06 04:45:00|3323.29|3322.69|3324.04|3323.44|3324.29|3323.69|3323.29|3322.69|245
1596689400000|2020-08-06 04:50:00|3324.29|3323.69|3324.04|3323.44|3324.79|3324.19|3324.04|3323.44|352
1596689700000|2020-08-06 04:55:00|3323.79|3323.19|3324.04|3323.44|3324.29|3323.69|3323.54|3322.94|251
1596690000000|2020-08-06 05:00:00|3323.54|3322.94|3324.79|3324.19|3325.54|3324.94|3323.54|3322.94|815
1596690300000|2020-08-06 05:05:00|3324.54|3323.94|3326.54|3325.94|3326.54|3325.94|3324.54|3323.94|702
1596690600000|2020-08-06 05:10:00|3326.29|3325.69|3327.29|3326.69|3327.29|3326.69|3326.04|3325.44|872
1596690900000|2020-08-06 05:15:00|3327.54|3326.94|3326.29|3325.69|3327.54|3326.94|3325.79|3325.19|796
1596691200000|2020-08-06 05:20:00|3326.41|3325.81|3326.04|3325.44|3327.54|3326.94|3325.79|3325.19|602
1596691500000|2020-08-06 05:25:00|3325.91|3325.31|3327.29|3326.69|3327.29|3326.69|3325.79|3325.19|384
1596691800000|2020-08-06 05:30:00|3327.16|3326.56|3326.54|3325.94|3328.04|3327.44|3326.54|3325.94|640
1596692100000|2020-08-06 05:35:00|3326.66|3326.06|3326.79|3326.19|3326.79|3326.19|3325.54|3324.94|581
1596692400000|2020-08-06 05:40:00|3326.66|3326.06|3325.54|3324.94|3326.79|3326.19|3324.91|3324.31|939
1596692700000|2020-08-06 05:45:00|3325.79|3325.19|3327.79|3327.19|3327.91|3327.31|3325.79|3325.19|1791
1596693000000|2020-08-06 05:50:00|3327.91|3327.31|3326.79|3326.19|3327.91|3327.31|3326.79|3326.19|941
1596693300000|2020-08-06 05:55:00|3327.04|3326.44|3325.04|3324.44|3327.29|3326.69|3324.29|3323.69|969
1596693600000|2020-08-06 06:00:00|3324.91|3324.31|3328.29|3327.69|3328.79|3328.19|3324.91|3324.31|1604
1596693900000|2020-08-06 06:05:00|3328.54|3327.94|3328.54|3327.94|3328.79|3328.19|3327.29|3326.69|1516
1596694200000|2020-08-06 06:10:00|3328.79|3328.19|3327.54|3326.94|3328.79|3328.19|3326.54|3325.94|1056
1596694500000|2020-08-06 06:15:00|3327.79|3327.19|3328.79|3328.19|3328.79|3328.19|3327.29|3326.69|636
1596694800000|2020-08-06 06:20:00|3328.54|3327.94|3327.54|3326.94|3328.79|3328.19|3326.79|3326.19|591
1596695100000|2020-08-06 06:25:00|3327.79|3327.19|3328.29|3327.69|3328.79|3328.19|3327.54|3326.94|359
1596695400000|2020-08-06 06:30:00|3328.54|3327.94|3328.04|3327.44|3328.79|3328.19|3327.79|3327.19|633
1596695700000|2020-08-06 06:35:00|3328.29|3327.69|3326.54|3325.94|3328.79|3328.19|3326.04|3325.44|853
1596696000000|2020-08-06 06:40:00|3326.66|3326.06|3326.54|3325.94|3327.29|3326.69|3325.54|3324.94|907
1596696300000|2020-08-06 06:45:00|3326.29|3325.69|3327.54|3326.94|3328.04|3327.44|3326.04|3325.44|706
1596696600000|2020-08-06 06:50:00|3327.79|3327.19|3325.79|3325.19|3328.04|3327.44|3325.54|3324.94|620
1596696900000|2020-08-06 06:55:00|3325.54|3324.94|3328.29|3327.69|3328.29|3327.69|3325.29|3324.69|814
1596697200000|2020-08-06 07:00:00|3328.04|3327.44|3324.54|3323.94|3328.29|3327.69|3324.54|3323.94|2978
1596697500000|2020-08-06 07:05:00|3324.79|3324.19|3324.29|3323.69|3325.54|3324.94|3323.79|3323.19|2464
1596697800000|2020-08-06 07:10:00|3324.54|3323.94|3328.41|3327.81|3329.79|3329.19|3323.79|3323.19|3109
1596698100000|2020-08-06 07:15:00|3328.29|3327.69|3330.79|3330.19|3331.79|3331.19|3328.29|3327.69|3026
1596698400000|2020-08-06 07:20:00|3331.04|3330.44|3331.29|3330.69|3332.04|3331.44|3330.91|3330.31|1690
1596698700000|2020-08-06 07:25:00|3331.54|3330.94|3331.54|3330.94|3332.79|3332.19|3330.66|3330.06|1965
1596699000000|2020-08-06 07:30:00|3331.79|3331.19|3333.54|3332.94|3335.54|3334.94|3331.29|3330.69|3590
1596699300000|2020-08-06 07:35:00|3333.79|3333.19|3334.04|3333.44|3335.29|3334.69|3332.79|3332.19|2848
1596699600000|2020-08-06 07:40:00|3334.29|3333.69|3333.29|3332.69|3334.29|3333.69|3333.29|3332.69|1135
1596699900000|2020-08-06 07:45:00|3333.41|3332.81|3332.66|3332.06|3335.04|3334.44|3332.54|3331.94|2328
1596700200000|2020-08-06 07:50:00|3332.54|3331.94|3331.04|3330.44|3332.66|3332.06|3330.04|3329.44|2273
1596700500000|2020-08-06 07:55:00|3331.29|3330.69|3330.04|3329.44|3331.79|3331.19|3329.29|3328.69|2278
1596700800000|2020-08-06 08:00:00|3329.79|3329.19|3327.79|3327.19|3329.79|3329.19|3327.04|3326.44|3958
1596701100000|2020-08-06 08:05:00|3327.54|3326.94|3326.91|3326.31|3328.04|3327.44|3326.54|3325.94|1886
1596701400000|2020-08-06 08:10:00|3327.04|3326.44|3326.54|3325.94|3327.29|3326.69|3326.29|3325.69|1518
1596701700000|2020-08-06 08:15:00|3326.29|3325.69|3327.04|3326.44|3327.29|3326.69|3324.29|3323.69|2137
1596702000000|2020-08-06 08:20:00|3326.79|3326.19|3326.29|3325.69|3326.79|3326.19|3325.29|3324.69|1306
1596702300000|2020-08-06 08:25:00|3326.04|3325.44|3326.29|3325.69|3327.04|3326.44|3325.54|3324.94|1184
1596702600000|2020-08-06 08:30:00|3326.04|3325.44|3325.04|3324.44|3327.54|3326.94|3325.04|3324.44|1126
1596702900000|2020-08-06 08:35:00|3324.79|3324.19|3324.29|3323.69|3326.04|3325.44|3323.04|3322.44|1678
1596703200000|2020-08-06 08:40:00|3324.04|3323.44|3323.79|3323.19|3324.04|3323.44|3323.04|3322.44|1456
1596703500000|2020-08-06 08:45:00|3323.54|3322.94|3323.79|3323.19|3324.54|3323.94|3323.29|3322.69|1671
1596703800000|2020-08-06 08:50:00|3324.29|3323.69|3326.04|3325.44|3326.04|3325.44|3322.79|3322.19|1896
1596704100000|2020-08-06 08:55:00|3325.79|3325.19|3324.79|3324.19|3326.04|3325.44|3323.79|3323.19|1280
1596704400000|2020-08-06 09:00:00|3324.54|3323.94|3325.54|3324.94|3327.04|3326.44|3323.79|3323.19|1873
1596704700000|2020-08-06 09:05:00|3325.79|3325.19|3326.79|3326.19|3327.04|3326.44|3325.29|3324.69|838
1596705000000|2020-08-06 09:10:00|3326.54|3325.94|3325.54|3324.94|3327.04|3326.44|3325.29|3324.69|808
1596705300000|2020-08-06 09:15:00|3325.79|3325.19|3324.79|3324.19|3326.41|3325.81|3324.29|3323.69|1324
1596705600000|2020-08-06 09:20:00|3325.04|3324.44|3326.66|3326.06|3326.79|3326.19|3324.29|3323.69|1576
1596705900000|2020-08-06 09:25:00|3326.54|3325.94|3325.79|3325.19|3327.29|3326.69|3325.29|3324.69|1401
1596706200000|2020-08-06 09:30:00|3325.54|3324.94|3325.54|3324.94|3326.29|3325.69|3325.04|3324.44|785
1596706500000|2020-08-06 09:35:00|3325.66|3325.06|3327.04|3326.44|3327.54|3326.94|3325.29|3324.69|900
1596706800000|2020-08-06 09:40:00|3326.91|3326.31|3326.54|3325.94|3327.04|3326.44|3325.79|3325.19|789
1596707100000|2020-08-06 09:45:00|3326.66|3326.06|3325.66|3325.06|3327.54|3326.94|3325.29|3324.69|1218
1596707400000|2020-08-06 09:50:00|3325.54|3324.94|3326.04|3325.44|3326.79|3326.19|3325.29|3324.69|721
1596707700000|2020-08-06 09:55:00|3326.29|3325.69|3327.54|3326.94|3327.54|3326.94|3326.16|3325.56|503
1596708000000|2020-08-06 10:00:00|3327.29|3326.69|3327.54|3326.94|3327.54|3326.94|3325.79|3325.19|1107
1596708300000|2020-08-06 10:05:00|3327.29|3326.69|3326.29|3325.69|3327.29|3326.69|3325.54|3324.94|1415
1596708600000|2020-08-06 10:10:00|3326.54|3325.94|3326.04|3325.44|3326.79|3326.19|3325.54|3324.94|1263
1596708900000|2020-08-06 10:15:00|3326.16|3325.56|3325.66|3325.06|3326.79|3326.19|3325.29|3324.69|1233
1596709200000|2020-08-06 10:20:00|3325.79|3325.19|3324.79|3324.19|3326.79|3326.19|3324.79|3324.19|1463
1596709500000|2020-08-06 10:25:00|3324.66|3324.06|3324.04|3323.44|3325.29|3324.69|3323.54|3322.94|761
1596709800000|2020-08-06 10:30:00|3323.79|3323.19|3322.66|3322.06|3324.04|3323.44|3322.04|3321.44|2059
1596710100000|2020-08-06 10:35:00|3322.79|3322.19|3321.29|3320.69|3322.79|3322.19|3321.04|3320.44|1386
1596710400000|2020-08-06 10:40:00|3321.04|3320.44|3320.54|3319.94|3321.04|3320.44|3319.04|3318.44|3227
1596710700000|2020-08-06 10:45:00|3320.41|3319.81|3319.29|3318.69|3320.79|3320.19|3318.29|3317.69|1944
1596711000000|2020-08-06 10:50:00|3319.04|3318.44|3313.04|3312.44|3319.04|3318.44|3313.04|3312.44|5272
1596711300000|2020-08-06 10:55:00|3313.29|3312.69|3314.79|3314.19|3315.04|3314.44|3312.79|3312.19|3249
1596711600000|2020-08-06 11:00:00|3314.54|3313.94|3314.04|3313.44|3315.29|3314.69|3313.54|3312.94|2699
1596711900000|2020-08-06 11:05:00|3313.54|3312.94|3315.04|3314.44|3315.54|3314.94|3312.54|3311.94|2664
1596712200000|2020-08-06 11:10:00|3314.91|3314.31|3316.79|3316.19|3317.29|3316.69|3314.79|3314.19|1662
1596712500000|2020-08-06 11:15:00|3317.04|3316.44|3317.29|3316.69|3317.79|3317.19|3315.79|3315.19|1440
1596712800000|2020-08-06 11:20:00|3317.54|3316.94|3316.04|3315.44|3317.54|3316.94|3316.04|3315.44|1383
1596713100000|2020-08-06 11:25:00|3315.79|3315.19|3317.54|3316.94|3317.54|3316.94|3315.04|3314.44|1523
1596713400000|2020-08-06 11:30:00|3317.29|3316.69|3318.29|3317.69|3318.91|3318.31|3317.29|3316.69|2249
1596713700000|2020-08-06 11:35:00|3318.54|3317.94|3317.79|3317.19|3318.79|3318.19|3317.04|3316.44|1232
1596714000000|2020-08-06 11:40:00|3317.54|3316.94|3315.04|3314.44|3318.29|3317.69|3314.79|3314.19|1599
1596714300000|2020-08-06 11:45:00|3314.79|3314.19|3308.04|3307.44|3315.04|3314.44|3308.04|3307.44|5417
1596714600000|2020-08-06 11:50:00|3308.54|3307.94|3310.54|3309.94|3310.79|3310.19|3308.29|3307.69|5655
1596714900000|2020-08-06 11:55:00|3310.29|3309.69|3312.54|3311.94|3314.04|3313.44|3310.29|3309.69|5657
1596715200000|2020-08-06 12:00:00|3312.29|3311.69|3310.04|3309.44|3312.91|3312.31|3310.04|3309.44|3738
1596715500000|2020-08-06 12:05:00|3309.79|3309.19|3312.29|3311.69|3312.54|3311.94|3309.04|3308.44|2929
1596715800000|2020-08-06 12:10:00|3312.04|3311.44|3314.04|3313.44|3314.16|3313.56|3311.54|3310.94|2095
1596716100000|2020-08-06 12:15:00|3313.79|3313.19|3314.04|3313.44|3314.04|3313.44|3311.54|3310.94|3196
1596716400000|2020-08-06 12:20:00|3314.29|3313.69|3313.29|3312.69|3314.54|3313.94|3313.29|3312.69|1813
1596716700000|2020-08-06 12:25:00|3313.54|3312.94|3314.04|3313.44|3314.79|3314.19|3312.54|3311.94|1747
1596717000000|2020-08-06 12:30:00|3315.54|3314.94|3321.54|3320.94|3322.29|3321.69|3314.79|3314.19|9995
1596717300000|2020-08-06 12:35:00|3321.79|3321.19|3321.29|3320.69|3321.79|3321.19|3320.29|3319.69|3988
1596717600000|2020-08-06 12:40:00|3321.41|3320.81|3324.54|3323.94|3325.04|3324.44|3321.41|3320.81|7635
1596717900000|2020-08-06 12:45:00|3324.29|3323.69|3323.04|3322.44|3325.04|3324.44|3323.04|3322.44|3479
1596718200000|2020-08-06 12:50:00|3323.29|3322.69|3324.41|3323.81|3324.79|3324.19|3323.29|3322.69|2455
1596718500000|2020-08-06 12:55:00|3324.29|3323.69|3324.04|3323.44|3324.79|3324.19|3323.04|3322.44|2504
1596718800000|2020-08-06 13:00:00|3323.79|3323.19|3322.29|3321.69|3324.16|3323.56|3322.04|3321.44|2900
1596719100000|2020-08-06 13:05:00|3322.54|3321.94|3321.54|3320.94|3323.29|3322.69|3321.29|3320.69|4020
1596719400000|2020-08-06 13:10:00|3321.79|3321.19|3321.79|3321.19|3322.29|3321.69|3321.04|3320.44|3984
1596719700000|2020-08-06 13:15:00|3321.54|3320.94|3321.54|3320.94|3323.29|3322.69|3321.54|3320.94|3664
1596720000000|2020-08-06 13:20:00|3321.29|3320.69|3320.79|3320.19|3321.79|3321.19|3320.79|3320.19|2255
1596720300000|2020-08-06 13:25:00|3320.91|3320.31|3321.54|3320.94|3322.54|3321.94|3320.79|3320.19|5326
1596720600000|2020-08-06 13:30:00|3321.44|3321.04|3324.44|3324.04|3325.69|3325.29|3320.44|3320.04|27165
1596720900000|2020-08-06 13:35:00|3324.69|3324.29|3320.44|3320.04|3324.69|3324.29|3320.44|3320.04|23585
1596721200000|2020-08-06 13:40:00|3320.69|3320.29|3322.94|3322.54|3324.19|3323.79|3320.69|3320.29|23399
1596721500000|2020-08-06 13:45:00|3323.44|3323.04|3324.19|3323.79|3325.69|3325.29|3320.94|3320.54|19972
1596721800000|2020-08-06 13:50:00|3323.94|3323.54|3324.69|3324.29|3325.69|3325.29|3320.94|3320.54|16958
1596722100000|2020-08-06 13:55:00|3324.44|3324.04|3329.19|3328.79|3329.44|3329.04|3323.94|3323.54|25118
1596722400000|2020-08-06 14:00:00|3329.44|3329.04|3328.19|3327.79|3329.94|3329.54|3327.94|3327.54|17613
1596722700000|2020-08-06 14:05:00|3327.94|3327.54|3327.69|3327.29|3328.69|3328.29|3326.19|3325.79|14333
1596723000000|2020-08-06 14:10:00|3327.94|3327.54|3329.84|3329.44|3332.09|3331.69|3327.19|3326.79|19021
1596723300000|2020-08-06 14:15:00|3330.09|3329.69|3329.84|3329.44|3330.84|3330.44|3328.59|3328.19|18499
1596723600000|2020-08-06 14:20:00|3329.59|3329.19|3333.09|3332.69|3333.34|3332.94|3329.09|3328.69|11208
1596723900000|2020-08-06 14:25:00|3332.84|3332.44|3331.59|3331.19|3333.09|3332.69|3331.59|3331.19|15955
1596724200000|2020-08-06 14:30:00|3331.84|3331.44|3330.59|3330.19|3332.84|3332.44|3330.34|3329.94|10593
1596724500000|2020-08-06 14:35:00|3330.84|3330.44|3326.84|3326.44|3331.34|3330.94|3326.59|3326.19|14302
1596724800000|2020-08-06 14:40:00|3326.59|3326.19|3320.84|3320.44|3326.84|3326.44|3319.09|3318.69|24778
1596725100000|2020-08-06 14:45:00|3321.09|3320.69|3321.59|3321.19|3322.84|3322.44|3320.59|3320.19|13273
1596725400000|2020-08-06 14:50:00|3321.34|3320.94|3322.34|3321.94|3322.34|3321.94|3318.59|3318.19|15523
1596725700000|2020-08-06 14:55:00|3322.09|3321.69|3324.59|3324.19|3325.09|3324.69|3322.09|3321.69|15350
1596726000000|2020-08-06 15:00:00|3324.34|3323.94|3325.34|3324.94|3325.59|3325.19|3322.84|3322.44|11066
1596726300000|2020-08-06 15:05:00|3325.59|3325.19|3326.09|3325.69|3327.09|3326.69|3325.34|3324.94|10144
1596726600000|2020-08-06 15:10:00|3326.34|3325.94|3323.59|3323.19|3326.59|3326.19|3323.34|3322.94|10623
1596726900000|2020-08-06 15:15:00|3323.84|3323.44|3325.09|3324.69|3325.84|3325.44|3323.84|3323.44|7279
1596727200000|2020-08-06 15:20:00|3325.34|3324.94|3326.09|3325.69|3327.09|3326.69|3325.34|3324.94|9003
1596727500000|2020-08-06 15:25:00|3325.59|3325.19|3322.59|3322.19|3325.59|3325.19|3322.34|3321.94|12367
1596727800000|2020-08-06 15:30:00|3322.84|3322.44|3324.09|3323.69|3324.84|3324.44|3321.09|3320.69|14381
1596728100000|2020-08-06 15:35:00|3323.84|3323.44|3322.84|3322.44|3325.34|3324.94|3322.84|3322.44|9897
1596728400000|2020-08-06 15:40:00|3323.09|3322.69|3322.09|3321.69|3323.84|3323.44|3319.84|3319.44|10626
1596728700000|2020-08-06 15:45:00|3321.84|3321.44|3323.59|3323.19|3324.59|3324.19|3321.34|3320.94|22061
1596729000000|2020-08-06 15:50:00|3323.34|3322.94|3322.84|3322.44|3324.09|3323.69|3321.84|3321.44|19540
1596729300000|2020-08-06 15:55:00|3322.59|3322.19|3323.84|3323.44|3325.09|3324.69|3322.34|3321.94|21778
1596729600000|2020-08-06 16:00:00|3323.59|3323.19|3326.09|3325.69|3326.84|3326.44|3323.09|3322.69|17476
1596729900000|2020-08-06 16:05:00|3326.34|3325.94|3326.34|3325.94|3327.09|3326.69|3325.59|3325.19|13523
1596730200000|2020-08-06 16:10:00|3326.59|3326.19|3328.34|3327.94|3328.84|3328.44|3325.34|3324.94|13280
1596730500000|2020-08-06 16:15:00|3328.59|3328.19|3327.09|3326.69|3328.59|3328.19|3326.59|3326.19|4855
1596730800000|2020-08-06 16:20:00|3327.34|3326.94|3328.84|3328.44|3328.84|3328.44|3327.09|3326.69|8471
1596731100000|2020-08-06 16:25:00|3328.59|3328.19|3327.59|3327.19|3328.84|3328.44|3327.34|3326.94|6417
1596731400000|2020-08-06 16:30:00|3327.84|3327.44|3327.34|3326.94|3327.84|3327.44|3326.34|3325.94|6375
1596731700000|2020-08-06 16:35:00|3327.46|3327.06|3328.09|3327.69|3329.34|3328.94|3327.09|3326.69|5552
1596732000000|2020-08-06 16:40:00|3328.34|3327.94|3329.34|3328.94|3329.59|3329.19|3327.34|3326.94|5545
1596732300000|2020-08-06 16:45:00|3329.59|3329.19|3328.84|3328.44|3329.59|3329.19|3328.09|3327.69|6300
1596732600000|2020-08-06 16:50:00|3329.09|3328.69|3329.59|3329.19|3330.34|3329.94|3328.84|3328.44|9472
1596732900000|2020-08-06 16:55:00|3329.84|3329.44|3331.34|3330.94|3331.34|3330.94|3329.09|3328.69|5137
1596733200000|2020-08-06 17:00:00|3331.09|3330.69|3331.34|3330.94|3331.59|3331.19|3330.59|3330.19|4874
1596733500000|2020-08-06 17:05:00|3331.59|3331.19|3330.59|3330.19|3331.59|3331.19|3330.34|3329.94|4312
1596733800000|2020-08-06 17:10:00|3330.84|3330.44|3330.59|3330.19|3331.09|3330.69|3330.34|3329.94|3051
1596734100000|2020-08-06 17:15:00|3330.84|3330.44|3330.34|3329.94|3331.09|3330.69|3329.59|3329.19|3117
1596734400000|2020-08-06 17:20:00|3330.59|3330.19|3332.09|3331.69|3332.34|3331.94|3330.59|3330.19|7410
1596734700000|2020-08-06 17:25:00|3331.84|3331.44|3331.84|3331.44|3332.59|3332.19|3331.34|3330.94|6391
1596735000000|2020-08-06 17:30:00|3331.96|3331.56|3330.59|3330.19|3332.59|3332.19|3330.34|3329.94|5445
1596735300000|2020-08-06 17:35:00|3330.84|3330.44|3331.59|3331.19|3331.59|3331.19|3330.59|3330.19|3535
1596735600000|2020-08-06 17:40:00|3331.84|3331.44|3331.84|3331.44|3332.09|3331.69|3331.09|3330.69|2862
1596735900000|2020-08-06 17:45:00|3331.34|3330.94|3334.09|3333.69|3334.09|3333.69|3331.34|3330.94|7456
1596736200000|2020-08-06 17:50:00|3333.84|3333.44|3335.34|3334.94|3335.59|3335.19|3333.59|3333.19|7280
1596736500000|2020-08-06 17:55:00|3335.09|3334.69|3334.84|3334.44|3335.34|3334.94|3333.59|3333.19|5780
1596736800000|2020-08-06 18:00:00|3334.59|3334.19|3338.59|3338.19|3339.34|3338.94|3334.59|3334.19|25429
1596737100000|2020-08-06 18:05:00|3338.84|3338.44|3339.84|3339.44|3339.84|3339.44|3337.59|3337.19|9614
1596737400000|2020-08-06 18:10:00|3340.09|3339.69|3340.59|3340.19|3341.09|3340.69|3338.84|3338.44|10307
1596737700000|2020-08-06 18:15:00|3340.84|3340.44|3340.09|3339.69|3341.09|3340.69|3340.09|3339.69|8200
1596738000000|2020-08-06 18:20:00|3340.34|3339.94|3341.34|3340.94|3342.09|3341.69|3340.09|3339.69|8036
1596738300000|2020-08-06 18:25:00|3341.09|3340.69|3343.09|3342.69|3343.34|3342.94|3340.84|3340.44|8243
1596738600000|2020-08-06 18:30:00|3342.96|3342.56|3344.59|3344.19|3346.09|3345.69|3342.84|3342.44|11536
1596738900000|2020-08-06 18:35:00|3344.84|3344.44|3345.59|3345.19|3345.59|3345.19|3343.84|3343.44|6841
1596739200000|2020-08-06 18:40:00|3345.34|3344.94|3347.09|3346.69|3347.34|3346.94|3344.84|3344.44|7122
1596739500000|2020-08-06 18:45:00|3346.96|3346.56|3346.09|3345.69|3346.96|3346.56|3345.09|3344.69|8591
1596739800000|2020-08-06 18:50:00|3346.34|3345.94|3347.09|3346.69|3348.09|3347.69|3346.34|3345.94|8495
1596740100000|2020-08-06 18:55:00|3346.84|3346.44|3346.84|3346.44|3348.34|3347.94|3346.34|3345.94|7082
1596740400000|2020-08-06 19:00:00|3347.09|3346.69|3347.09|3346.69|3348.09|3347.69|3345.84|3345.44|11896
1596740700000|2020-08-06 19:05:00|3346.84|3346.44|3346.34|3345.94|3347.34|3346.94|3345.34|3344.94|10993
1596741000000|2020-08-06 19:10:00|3346.09|3345.69|3346.59|3346.19|3348.34|3347.94|3345.84|3345.44|10663
1596741300000|2020-08-06 19:15:00|3347.09|3346.69|3350.96|3350.56|3351.34|3350.94|3346.84|3346.44|14272
1596741600000|2020-08-06 19:20:00|3351.09|3350.69|3347.74|3347.34|3351.24|3350.84|3347.74|3347.34|13415
1596741900000|2020-08-06 19:25:00|3347.49|3347.09|3347.99|3347.59|3348.24|3347.84|3345.49|3345.09|12454
1596742200000|2020-08-06 19:30:00|3348.24|3347.84|3347.24|3346.84|3349.99|3349.59|3346.74|3346.34|15512
1596742500000|2020-08-06 19:35:00|3346.99|3346.59|3348.49|3348.09|3349.74|3349.34|3345.74|3345.34|17033
1596742800000|2020-08-06 19:40:00|3348.74|3348.34|3346.49|3346.09|3349.24|3348.84|3346.49|3346.09|23212
1596743100000|2020-08-06 19:45:00|3346.74|3346.34|3344.49|3344.09|3347.74|3347.34|3344.49|3344.09|17827
1596743400000|2020-08-06 19:50:00|3344.24|3343.84|3349.24|3348.84|3349.24|3348.84|3344.24|3343.84|21875
1596743700000|2020-08-06 19:55:00|3348.99|3348.59|3349.99|3349.59|3350.49|3350.09|3346.49|3346.09|70631
1596744000000|2020-08-06 20:00:00|3349.3|3348.9|3349.9|3349.3|3351.15|3350.55|3348.65|3348.05|20563
1596744300000|2020-08-06 20:05:00|3350.02|3349.42|3350.9|3350.3|3352.15|3351.55|3349.9|3349.3|10708
1596744600000|2020-08-06 20:10:00|3351.15|3350.55|3351.63|3350.13|3351.65|3350.8|3349.9|3349.3|11156
1596744900000|2020-08-06 20:15:00|3351.65|3350.15|3350.53|3349.03|3351.72|3350.22|3350.49|3348.99|59
1596745200000|2020-08-06 20:20:00|3350.42|3348.92|3350.38|3348.88|3350.75|3349.25|3350.2|3348.7|0
1596745500000|2020-08-06 20:25:00|3350.46|3348.96|3350.89|3349.39|3350.89|3349.39|3350.38|3348.88|0
1596745800000|2020-08-06 20:30:00|3350.93|3349.43|3351.27|3350.67|3351.52|3350.92|3349.27|3348.67|2612
1596746100000|2020-08-06 20:35:00|3351.02|3350.42|3352.02|3351.42|3352.02|3351.42|3350.77|3350.17|856
1596746400000|2020-08-06 20:40:00|3351.77|3351.17|3351.02|3350.42|3352.02|3351.42|3351.02|3350.42|1039
1596746700000|2020-08-06 20:45:00|3351.27|3350.67|3351.27|3350.67|3351.52|3350.92|3351.02|3350.42|691
1596747000000|2020-08-06 20:50:00|3351.52|3350.92|3351.27|3350.67|3351.52|3350.92|3351.27|3350.67|353
1596747300000|2020-08-06 20:55:00|3351.02|3350.42|3351.25|3349.75|3351.52|3350.92|3350.02|3349.42|2475
1596747600000|2020-08-06 21:00:00|3351.18|3349.68|3351.07|3349.57|3351.36|3349.86|3350.81|3349.31|7
1596747900000|2020-08-06 21:05:00|3350.99|3349.49|3351.18|3349.68|3351.21|3349.71|3350.99|3349.49|0
1596748200000|2020-08-06 21:10:00|3351.1|3349.6|3350.37|3348.87|3351.1|3349.6|3350.23|3348.73|0
1596748500000|2020-08-06 21:15:00|3350.34|3348.84|3350.23|3348.73|3350.34|3348.84|3350.23|3348.73|0
1596748800000|2020-08-06 21:20:00|3350.26|3348.76|3350.08|3348.58|3350.3|3348.8|3350.08|3348.58|0
1596749100000|2020-08-06 21:25:00|3350.15|3348.65|3350.29|3348.79|3350.59|3349.09|3350.01|3348.51|0
1596749400000|2020-08-06 21:30:00|3350.22|3348.72|3349.96|3348.46|3350.22|3348.72|3349.96|3348.46|0
1596749700000|2020-08-06 21:35:00|3350.15|3348.65|3350.36|3348.86|3350.44|3348.94|3350.15|3348.65|0
1596750000000|2020-08-06 21:40:00|3350.47|3348.97|3350.44|3348.94|3350.47|3348.97|3350.4|3348.9|0
1596750300000|2020-08-06 21:45:00|3350.4|3348.9|3350.27|3348.77|3350.47|3348.97|3350.27|3348.77|0
1596750600000|2020-08-06 21:50:00|3350.31|3348.81|3350.31|3348.81|3350.38|3348.88|3350.31|3348.81|0
1596750900000|2020-08-06 21:55:00|3350.27|3348.77|3350.2|3348.7|3350.35|3348.85|3350.09|3348.59|0
1596751200000|2020-08-06 22:00:00|3350.02|3349.42|3349.4|3348.8|3351.02|3350.42|3348.65|3348.05|1751
1596751500000|2020-08-06 22:05:00|3349.65|3349.05|3349.15|3348.55|3349.65|3349.05|3348.9|3348.3|212
1596751800000|2020-08-06 22:10:00|3348.9|3348.3|3348.15|3347.55|3348.9|3348.3|3348.15|3347.55|345
1596752100000|2020-08-06 22:15:00|3348.4|3347.8|3347.4|3346.8|3348.4|3347.8|3347.27|3346.67|449
1596752400000|2020-08-06 22:20:00|3347.65|3347.05|3348.65|3348.05|3348.9|3348.3|3347.4|3346.8|501
1596752700000|2020-08-06 22:25:00|3348.77|3348.17|3348.9|3348.3|3349.15|3348.55|3348.65|3348.05|148
1596753000000|2020-08-06 22:30:00|3349.15|3348.55|3349.4|3348.8|3349.65|3349.05|3349.15|3348.55|411
1596753300000|2020-08-06 22:35:00|3349.15|3348.55|3348.4|3347.8|3349.15|3348.55|3348.4|3347.8|194
1596753600000|2020-08-06 22:40:00|3348.52|3347.92|3349.4|3348.8|3349.9|3349.3|3348.4|3347.8|375
1596753900000|2020-08-06 22:45:00|3349.27|3348.67|3349.4|3348.8|3349.65|3349.05|3349.15|3348.55|179
1596754200000|2020-08-06 22:50:00|3349.15|3348.55|3349.15|3348.55|3349.15|3348.55|3348.9|3348.3|188
1596754500000|2020-08-06 22:55:00|3348.9|3348.3|3348.4|3347.8|3348.9|3348.3|3348.4|3347.8|196
1596754800000|2020-08-06 23:00:00|3348.65|3348.05|3348.4|3347.8|3349.27|3348.67|3348.15|3347.55|759
1596755100000|2020-08-06 23:05:00|3348.15|3347.55|3348.4|3347.8|3348.65|3348.05|3348.15|3347.55|271
1596755400000|2020-08-06 23:10:00|3348.15|3347.55|3348.65|3348.05|3348.65|3348.05|3348.15|3347.55|212
1596755700000|2020-08-06 23:15:00|3348.4|3347.8|3348.4|3347.8|3348.65|3348.05|3348.4|3347.8|151
1596756000000|2020-08-06 23:20:00|3348.65|3348.05|3348.4|3347.8|3348.65|3348.05|3348.27|3347.67|331
1596756300000|2020-08-06 23:25:00|3348.65|3348.05|3348.4|3347.8|3348.65|3348.05|3348.4|3347.8|184
1596756600000|2020-08-06 23:30:00|3348.65|3348.05|3348.65|3348.05|3348.9|3348.3|3348.15|3347.55|313
1596756900000|2020-08-06 23:35:00|3348.77|3348.17|3348.65|3348.05|3348.9|3348.3|3348.4|3347.8|263
1596757200000|2020-08-06 23:40:00|3348.4|3347.8|3348.4|3347.8|3348.65|3348.05|3348.4|3347.8|116
1596757500000|2020-08-06 23:45:00|3348.15|3347.55|3347.9|3347.3|3348.15|3347.55|3347.65|3347.05|635
1596757800000|2020-08-06 23:50:00|3347.65|3347.05|3347.9|3347.3|3348.4|3347.8|3346.9|3346.3|841
1596758100000|2020-08-06 23:55:00|3347.65|3347.05|3347.65|3347.05|3348.65|3348.05|3347.4|3346.8|554
1596758400000|2020-08-07 00:00:00|3347.4|3346.8|3346.9|3346.3|3348.4|3347.8|3345.9|3345.3|2121
1596758700000|2020-08-07 00:05:00|3346.65|3346.05|3346.65|3346.05|3347.4|3346.8|3346.15|3345.55|1218
1596759000000|2020-08-07 00:10:00|3346.4|3345.8|3346.4|3345.8|3346.65|3346.05|3345.15|3344.55|1584
1596759300000|2020-08-07 00:15:00|3346.27|3345.67|3347.15|3346.55|3347.4|3346.8|3345.15|3344.55|1219
1596759600000|2020-08-07 00:20:00|3347.4|3346.8|3352.15|3351.55|3352.15|3351.55|3346.9|3346.3|2602
1596759900000|2020-08-07 00:25:00|3352.4|3351.8|3350.9|3350.3|3354.15|3353.55|3349.4|3348.8|3206
1596760200000|2020-08-07 00:30:00|3351.02|3350.42|3351.9|3351.3|3352.15|3351.55|3349.9|3349.3|1434
1596760500000|2020-08-07 00:35:00|3351.65|3351.05|3350.4|3349.8|3351.65|3351.05|3349.4|3348.8|1587
1596760800000|2020-08-07 00:40:00|3350.15|3349.55|3350.4|3349.8|3350.9|3350.3|3349.65|3349.05|537
1596761100000|2020-08-07 00:45:00|3350.65|3350.05|3349.9|3349.3|3350.65|3350.05|3349.4|3348.8|455
1596761400000|2020-08-07 00:50:00|3349.65|3349.05|3349.15|3348.55|3349.9|3349.3|3348.9|3348.3|581
1596761700000|2020-08-07 00:55:00|3348.9|3348.3|3349.9|3349.3|3350.15|3349.55|3348.9|3348.3|820
1596762000000|2020-08-07 01:00:00|3349.65|3349.05|3346.4|3345.8|3350.4|3349.8|3345.4|3344.8|1948
1596762300000|2020-08-07 01:05:00|3346.9|3346.3|3345.4|3344.8|3347.4|3346.8|3345.15|3344.55|1029
1596762600000|2020-08-07 01:10:00|3345.65|3345.05|3348.15|3347.55|3348.4|3347.8|3345.4|3344.8|948
1596762900000|2020-08-07 01:15:00|3348.02|3347.42|3348.15|3347.55|3349.15|3348.55|3345.77|3345.17|1170
1596763200000|2020-08-07 01:20:00|3348.4|3347.8|3347.4|3346.8|3348.77|3348.17|3347.15|3346.55|659
1596763500000|2020-08-07 01:25:00|3347.52|3346.92|3345.65|3345.05|3347.65|3347.05|3345.15|3344.55|1259
1596763800000|2020-08-07 01:30:00|3345.52|3344.92|3345.4|3344.8|3346.15|3345.55|3344.9|3344.3|1734
1596764100000|2020-08-07 01:35:00|3345.65|3345.05|3346.4|3345.8|3347.4|3346.8|3344.9|3344.3|1618
1596764400000|2020-08-07 01:40:00|3346.15|3345.55|3346.4|3345.8|3347.15|3346.55|3345.65|3345.05|837
1596764700000|2020-08-07 01:45:00|3346.65|3346.05|3348.9|3348.3|3348.9|3348.3|3346.4|3345.8|1047
1596765000000|2020-08-07 01:50:00|3349.15|3348.55|3348.65|3348.05|3349.15|3348.55|3348.4|3347.8|794
1596765300000|2020-08-07 01:55:00|3348.9|3348.3|3348.4|3347.8|3348.9|3348.3|3347.9|3347.3|615
1596765600000|2020-08-07 02:00:00|3348.65|3348.05|3347.4|3346.8|3349.15|3348.55|3347.15|3346.55|1257
1596765900000|2020-08-07 02:05:00|3347.65|3347.05|3347.15|3346.55|3348.77|3348.17|3347.15|3346.55|1448
1596766200000|2020-08-07 02:10:00|3347.02|3346.42|3345.9|3345.3|3347.4|3346.8|3345.9|3345.3|645
1596766500000|2020-08-07 02:15:00|3346.02|3345.42|3343.4|3342.8|3346.15|3345.55|3343.15|3342.55|2733
1596766800000|2020-08-07 02:20:00|3343.15|3342.55|3344.15|3343.55|3344.65|3344.05|3343.15|3342.55|966
1596767100000|2020-08-07 02:25:00|3343.9|3343.3|3338.9|3338.3|3343.9|3343.3|3338.9|3338.3|3742
1596767400000|2020-08-07 02:30:00|3339.15|3338.55|3338.9|3338.3|3339.4|3338.8|3337.15|3336.55|5595
1596767700000|2020-08-07 02:35:00|3338.65|3338.05|3339.9|3339.3|3340.4|3339.8|3338.65|3338.05|2005
1596768000000|2020-08-07 02:40:00|3339.65|3339.05|3339.9|3339.3|3340.15|3339.55|3338.9|3338.3|1183
1596768300000|2020-08-07 02:45:00|3339.65|3339.05|3339.9|3339.3|3340.4|3339.8|3339.4|3338.8|1067
1596768600000|2020-08-07 02:50:00|3339.65|3339.05|3339.4|3338.8|3340.4|3339.8|3339.15|3338.55|1089
1596768900000|2020-08-07 02:55:00|3339.15|3338.55|3339.9|3339.3|3340.15|3339.55|3338.65|3338.05|819
1596769200000|2020-08-07 03:00:00|3339.65|3339.05|3339.9|3339.3|3340.15|3339.55|3338.9|3338.3|713
1596769500000|2020-08-07 03:05:00|3340.02|3339.42|3338.65|3338.05|3340.15|3339.55|3338.15|3337.55|725
1596769800000|2020-08-07 03:10:00|3338.4|3337.8|3337.9|3337.3|3338.52|3337.92|3336.15|3335.55|2048
1596770100000|2020-08-07 03:15:00|3337.65|3337.05|3339.4|3338.8|3339.9|3339.3|3337.65|3337.05|808
1596770400000|2020-08-07 03:20:00|3339.52|3338.92|3339.15|3338.55|3339.65|3339.05|3337.9|3337.3|714
1596770700000|2020-08-07 03:25:00|3339.27|3338.67|3335.65|3335.05|3339.4|3338.8|3335.15|3334.55|2330
1596771000000|2020-08-07 03:30:00|3335.9|3335.3|3335.9|3335.3|3336.4|3335.8|3334.9|3334.3|2407
1596771300000|2020-08-07 03:35:00|3335.65|3335.05|3334.65|3334.05|3336.4|3335.8|3334.65|3334.05|1143
1596771600000|2020-08-07 03:40:00|3334.4|3333.8|3334.4|3333.8|3335.15|3334.55|3333.65|3333.05|2079
1596771900000|2020-08-07 03:45:00|3334.52|3333.92|3335.9|3335.3|3336.15|3335.55|3334.15|3333.55|1130
1596772200000|2020-08-07 03:50:00|3335.65|3335.05|3334.15|3333.55|3335.9|3335.3|3333.9|3333.3|957
1596772500000|2020-08-07 03:55:00|3333.9|3333.3|3333.65|3333.05|3334.65|3334.05|3332.4|3331.8|2213
1596772800000|2020-08-07 04:00:00|3333.9|3333.3|3333.4|3332.8|3334.4|3333.8|3331.15|3330.55|1941
1596773100000|2020-08-07 04:05:00|3333.65|3333.05|3334.15|3333.55|3334.4|3333.8|3332.9|3332.3|1561
1596773400000|2020-08-07 04:10:00|3334.4|3333.8|3335.15|3334.55|3335.4|3334.8|3333.9|3333.3|1287
1596773700000|2020-08-07 04:15:00|3334.9|3334.3|3335.15|3334.55|3335.15|3334.55|3334.4|3333.8|397
1596774000000|2020-08-07 04:20:00|3334.9|3334.3|3336.15|3335.55|3336.15|3335.55|3334.77|3334.17|700
1596774300000|2020-08-07 04:25:00|3335.9|3335.3|3335.4|3334.8|3336.15|3335.55|3335.15|3334.55|419
1596774600000|2020-08-07 04:30:00|3335.65|3335.05|3335.9|3335.3|3336.4|3335.8|3334.65|3334.05|725
1596774900000|2020-08-07 04:35:00|3336.15|3335.55|3337.4|3336.8|3337.65|3337.05|3336.15|3335.55|727
1596775200000|2020-08-07 04:40:00|3337.52|3336.92|3337.65|3337.05|3337.9|3337.3|3336.9|3336.3|477
1596775500000|2020-08-07 04:45:00|3337.9|3337.3|3336.4|3335.8|3337.9|3337.3|3336.4|3335.8|800
1596775800000|2020-08-07 04:50:00|3336.65|3336.05|3337.15|3336.55|3337.65|3337.05|3336.65|3336.05|554
1596776100000|2020-08-07 04:55:00|3337.27|3336.67|3337.15|3336.55|3337.65|3337.05|3336.15|3335.55|670
1596776400000|2020-08-07 05:00:00|3337.4|3336.8|3334.65|3334.05|3338.15|3337.55|3334.4|3333.8|1401
1596776700000|2020-08-07 05:05:00|3334.9|3334.3|3334.15|3333.55|3335.65|3335.05|3333.9|3333.3|828
1596777000000|2020-08-07 05:10:00|3333.9|3333.3|3334.4|3333.8|3334.9|3334.3|3333.65|3333.05|720
1596777300000|2020-08-07 05:15:00|3334.27|3333.67|3333.9|3333.3|3334.9|3334.3|3333.65|3333.05|510
1596777600000|2020-08-07 05:20:00|3334.15|3333.55|3334.65|3334.05|3334.9|3334.3|3333.9|3333.3|311
1596777900000|2020-08-07 05:25:00|3334.52|3333.92|3334.15|3333.55|3335.02|3334.42|3333.65|3333.05|557
1596778200000|2020-08-07 05:30:00|3334.4|3333.8|3336.4|3335.8|3336.65|3336.05|3334.15|3333.55|1001
1596778500000|2020-08-07 05:35:00|3336.15|3335.55|3339.65|3339.05|3339.65|3339.05|3335.65|3335.05|1037
1596778800000|2020-08-07 05:40:00|3339.9|3339.3|3339.65|3339.05|3339.9|3339.3|3338.15|3337.55|898
1596779100000|2020-08-07 05:45:00|3339.4|3338.8|3339.9|3339.3|3341.4|3340.8|3339.15|3338.55|1477
1596779400000|2020-08-07 05:50:00|3339.65|3339.05|3340.65|3340.05|3341.4|3340.8|3339.4|3338.8|697
1596779700000|2020-08-07 05:55:00|3340.4|3339.8|3340.65|3340.05|3341.15|3340.55|3340.15|3339.55|581
1596780000000|2020-08-07 06:00:00|3341.15|3340.55|3341.4|3340.8|3342.15|3341.55|3340.4|3339.8|1719
1596780300000|2020-08-07 06:05:00|3341.52|3340.92|3341.15|3340.55|3342.9|3342.3|3341.15|3340.55|967
1596780600000|2020-08-07 06:10:00|3340.9|3340.3|3340.27|3339.67|3341.15|3340.55|3338.9|3338.3|1321
1596780900000|2020-08-07 06:15:00|3340.4|3339.8|3343.65|3343.05|3344.15|3343.55|3340.4|3339.8|1542
1596781200000|2020-08-07 06:20:00|3343.9|3343.3|3341.65|3341.05|3343.9|3343.3|3341.4|3340.8|751
1596781500000|2020-08-07 06:25:00|3341.52|3340.92|3343.65|3343.05|3343.9|3343.3|3340.9|3340.3|1005
1596781800000|2020-08-07 06:30:00|3344.15|3343.55|3342.65|3342.05|3344.4|3343.8|3342.15|3341.55|1029
1596782100000|2020-08-07 06:35:00|3342.4|3341.8|3341.9|3341.3|3343.4|3342.8|3341.65|3341.05|629
1596782400000|2020-08-07 06:40:00|3341.65|3341.05|3340.9|3340.3|3341.9|3341.3|3340.65|3340.05|668
1596782700000|2020-08-07 06:45:00|3340.65|3340.05|3340.65|3340.05|3341.15|3340.55|3339.9|3339.3|791
1596783000000|2020-08-07 06:50:00|3340.9|3340.3|3340.15|3339.55|3341.15|3340.55|3339.65|3339.05|631
1596783300000|2020-08-07 06:55:00|3340.27|3339.67|3338.65|3338.05|3340.9|3340.3|3337.9|3337.3|1396
1596783600000|2020-08-07 07:00:00|3338.4|3337.8|3341.15|3340.55|3342.65|3342.05|3337.4|3336.8|4286
1596783900000|2020-08-07 07:05:00|3340.9|3340.3|3337.9|3337.3|3341.4|3340.8|3337.15|3336.55|2836
1596784200000|2020-08-07 07:10:00|3337.65|3337.05|3338.4|3337.8|3338.52|3337.92|3335.27|3334.67|2282
1596784500000|2020-08-07 07:15:00|3338.15|3337.55|3340.65|3340.05|3341.15|3340.55|3337.9|3337.3|1696
1596784800000|2020-08-07 07:20:00|3340.9|3340.3|3342.15|3341.55|3343.4|3342.8|3339.4|3338.8|2355
1596785100000|2020-08-07 07:25:00|3342.4|3341.8|3341.9|3341.3|3342.9|3342.3|3341.4|3340.8|1337
1596785400000|2020-08-07 07:30:00|3341.65|3341.05|3342.15|3341.55|3343.4|3342.8|3341.15|3340.55|1844
1596785700000|2020-08-07 07:35:00|3342.27|3341.67|3340.9|3340.3|3342.9|3342.3|3340.9|3340.3|1894
1596786000000|2020-08-07 07:40:00|3340.65|3340.05|3341.9|3341.3|3343.15|3342.55|3340.65|3340.05|1028
1596786300000|2020-08-07 07:45:00|3341.77|3341.17|3342.4|3341.8|3343.4|3342.8|3341.15|3340.55|1543
1596786600000|2020-08-07 07:50:00|3342.52|3341.92|3340.77|3340.17|3343.65|3343.05|3340.4|3339.8|1851
1596786900000|2020-08-07 07:55:00|3340.65|3340.05|3345.65|3345.05|3345.65|3345.05|3339.9|3339.3|2417
1596787200000|2020-08-07 08:00:00|3345.9|3345.3|3344.9|3344.3|3346.9|3346.3|3344.4|3343.8|2837
1596787500000|2020-08-07 08:05:00|3344.65|3344.05|3341.65|3341.05|3344.9|3344.3|3341.4|3340.8|2545
1596787800000|2020-08-07 08:10:00|3341.4|3340.8|3342.15|3341.55|3342.65|3342.05|3340.9|3340.3|1367
1596788100000|2020-08-07 08:15:00|3342.4|3341.8|3343.15|3342.55|3343.52|3342.92|3341.15|3340.55|1653
1596788400000|2020-08-07 08:20:00|3342.9|3342.3|3340.65|3340.05|3342.9|3342.3|3339.9|3339.3|1100
1596788700000|2020-08-07 08:25:00|3340.4|3339.8|3338.4|3337.8|3340.9|3340.3|3338.4|3337.8|1596
1596789000000|2020-08-07 08:30:00|3338.52|3337.92|3338.65|3338.05|3340.15|3339.55|3337.65|3337.05|2735
1596789300000|2020-08-07 08:35:00|3338.4|3337.8|3337.65|3337.05|3338.9|3338.3|3336.65|3336.05|1886
1596789600000|2020-08-07 08:40:00|3337.4|3336.8|3337.15|3336.55|3338.15|3337.55|3336.4|3335.8|1736
1596789900000|2020-08-07 08:45:00|3336.9|3336.3|3338.4|3337.8|3338.4|3337.8|3336.65|3336.05|1359
1596790200000|2020-08-07 08:50:00|3338.15|3337.55|3338.52|3337.92|3338.65|3338.05|3337.9|3337.3|873
1596790500000|2020-08-07 08:55:00|3338.65|3338.05|3338.4|3337.8|3338.65|3338.05|3338.15|3337.55|713
1596790800000|2020-08-07 09:00:00|3338.15|3337.55|3335.15|3334.55|3338.9|3338.3|3335.15|3334.55|1489
1596791100000|2020-08-07 09:05:00|3335.02|3334.42|3334.65|3334.05|3335.52|3334.92|3333.15|3332.55|3036
1596791400000|2020-08-07 09:10:00|3334.77|3334.17|3332.15|3331.55|3334.9|3334.3|3332.15|3331.55|1718
1596791700000|2020-08-07 09:15:00|3332.02|3331.42|3333.9|3333.3|3334.65|3334.05|3330.77|3330.17|2438
1596792000000|2020-08-07 09:20:00|3333.65|3333.05|3333.9|3333.3|3334.15|3333.55|3332.4|3331.8|1170
1596792300000|2020-08-07 09:25:00|3333.65|3333.05|3332.65|3332.05|3333.65|3333.05|3331.15|3330.55|1647
1596792600000|2020-08-07 09:30:00|3332.4|3331.8|3331.9|3331.3|3333.65|3333.05|3330.9|3330.3|1820
1596792900000|2020-08-07 09:35:00|3331.65|3331.05|3333.15|3332.55|3333.65|3333.05|3331.4|3330.8|1695
1596793200000|2020-08-07 09:40:00|3332.9|3332.3|3333.9|3333.3|3334.15|3333.55|3332.65|3332.05|1143
1596793500000|2020-08-07 09:45:00|3334.15|3333.55|3333.9|3333.3|3334.65|3334.05|3333.52|3332.92|1291
1596793800000|2020-08-07 09:50:00|3334.15|3333.55|3334.9|3334.3|3335.4|3334.8|3333.15|3332.55|1861
1596794100000|2020-08-07 09:55:00|3335.02|3334.42|3334.15|3333.55|3335.15|3334.55|3333.4|3332.8|1248
1596794400000|2020-08-07 10:00:00|3333.9|3333.3|3334.4|3333.8|3334.65|3334.05|3333.15|3332.55|817
1596794700000|2020-08-07 10:05:00|3334.02|3333.42|3332.52|3331.92|3335.15|3334.55|3332.15|3331.55|1750
1596795000000|2020-08-07 10:10:00|3332.4|3331.8|3333.4|3332.8|3333.65|3333.05|3331.9|3331.3|1191
1596795300000|2020-08-07 10:15:00|3333.15|3332.55|3333.15|3332.55|3334.65|3334.05|3333.15|3332.55|858
1596795600000|2020-08-07 10:20:00|3332.9|3332.3|3334.65|3334.05|3335.4|3334.8|3332.4|3331.8|1113
1596795900000|2020-08-07 10:25:00|3334.9|3334.3|3334.52|3333.92|3335.27|3334.67|3334.4|3333.8|743
1596796200000|2020-08-07 10:30:00|3334.4|3333.8|3333.9|3333.3|3334.9|3334.3|3333.4|3332.8|949
1596796500000|2020-08-07 10:35:00|3334.15|3333.55|3334.65|3334.05|3335.27|3334.67|3333.9|3333.3|1289
1596796800000|2020-08-07 10:40:00|3334.77|3334.17|3335.4|3334.8|3336.15|3335.55|3334.65|3334.05|3299
1596797100000|2020-08-07 10:45:00|3335.65|3335.05|3337.15|3336.55|3337.15|3336.55|3335.4|3334.8|2302
1596797400000|2020-08-07 10:50:00|3336.9|3336.3|3337.9|3337.3|3337.9|3337.3|3336.65|3336.05|1318
1596797700000|2020-08-07 10:55:00|3337.65|3337.05|3337.9|3337.3|3338.4|3337.8|3337.15|3336.55|825
1596798000000|2020-08-07 11:00:00|3338.15|3337.55|3338.65|3338.05|3340.15|3339.55|3338.15|3337.55|2288
1596798300000|2020-08-07 11:05:00|3338.4|3337.8|3338.15|3337.55|3338.9|3338.3|3338.15|3337.55|835
1596798600000|2020-08-07 11:10:00|3338.4|3337.8|3339.4|3338.8|3339.65|3339.05|3338.15|3337.55|973
1596798900000|2020-08-07 11:15:00|3339.15|3338.55|3338.15|3337.55|3339.65|3339.05|3338.02|3337.42|1016
1596799200000|2020-08-07 11:20:00|3338.4|3337.8|3337.9|3337.3|3339.65|3339.05|3337.4|3336.8|1198
1596799500000|2020-08-07 11:25:00|3338.15|3337.55|3339.15|3338.55|3339.4|3338.8|3337.9|3337.3|562
1596799800000|2020-08-07 11:30:00|3339.27|3338.67|3338.65|3338.05|3340.02|3339.42|3338.4|3337.8|924
1596800100000|2020-08-07 11:35:00|3338.9|3338.3|3337.15|3336.55|3338.9|3338.3|3336.9|3336.3|1127
1596800400000|2020-08-07 11:40:00|3337.4|3336.8|3337.65|3337.05|3337.9|3337.3|3336.9|3336.3|1096
1596800700000|2020-08-07 11:45:00|3337.52|3336.92|3337.9|3337.3|3338.27|3337.67|3337.15|3336.55|1193
1596801000000|2020-08-07 11:50:00|3338.15|3337.55|3336.9|3336.3|3338.15|3337.55|3336.9|3336.3|956
1596801300000|2020-08-07 11:55:00|3337.15|3336.55|3337.27|3336.67|3337.4|3336.8|3336.9|3336.3|814
1596801600000|2020-08-07 12:00:00|3337.15|3336.55|3335.15|3334.55|3337.9|3337.3|3334.65|3334.05|4130
1596801900000|2020-08-07 12:05:00|3335.4|3334.8|3334.4|3333.8|3335.4|3334.8|3334.4|3333.8|1573
1596802200000|2020-08-07 12:10:00|3334.15|3333.55|3336.4|3335.8|3336.65|3336.05|3333.9|3333.3|1694
1596802500000|2020-08-07 12:15:00|3336.15|3335.55|3338.65|3338.05|3338.65|3338.05|3335.9|3335.3|1509
1596802800000|2020-08-07 12:20:00|3338.52|3337.92|3339.9|3339.3|3340.65|3340.05|3338.15|3337.55|2682
1596803100000|2020-08-07 12:25:00|3340.15|3339.55|3338.77|3338.17|3341.65|3341.05|3337.9|3337.3|2801
1596803400000|2020-08-07 12:30:00|3341.65|3341.05|3346.9|3346.3|3351.9|3351.3|3341.15|3340.55|24040
1596803700000|2020-08-07 12:35:00|3347.02|3346.42|3344.15|3343.55|3347.15|3346.55|3343.9|3343.3|9403
1596804000000|2020-08-07 12:40:00|3344.4|3343.8|3340.4|3339.8|3344.4|3343.8|3339.65|3339.05|9325
1596804300000|2020-08-07 12:45:00|3340.27|3339.67|3341.15|3340.55|3342.15|3341.55|3339.4|3338.8|6789
1596804600000|2020-08-07 12:50:00|3340.9|3340.3|3341.9|3341.3|3341.9|3341.3|3338.4|3337.8|4603
1596804900000|2020-08-07 12:55:00|3341.65|3341.05|3339.65|3339.05|3341.9|3341.3|3338.9|3338.3|3252
1596805200000|2020-08-07 13:00:00|3339.4|3338.8|3338.9|3338.3|3339.65|3339.05|3337.65|3337.05|3217
1596805500000|2020-08-07 13:05:00|3339.15|3338.55|3337.4|3336.8|3339.4|3338.8|3336.4|3335.8|3982
1596805800000|2020-08-07 13:10:00|3337.15|3336.55|3336.65|3336.05|3337.65|3337.05|3335.65|3335.05|3349
1596806100000|2020-08-07 13:15:00|3336.4|3335.8|3335.9|3335.3|3337.4|3336.8|3334.4|3333.8|6985
1596806400000|2020-08-07 13:20:00|3335.77|3335.17|3336.65|3336.05|3337.15|3336.55|3335.65|3335.05|2899
1596806700000|2020-08-07 13:25:00|3336.4|3335.8|3338.9|3338.3|3339.15|3338.55|3335.65|3335.05|5930
1596807000000|2020-08-07 13:30:00|3338.8|3338.4|3340.55|3340.15|3341.05|3340.65|3334.3|3333.9|35527
1596807300000|2020-08-07 13:35:00|3340.3|3339.9|3337.3|3336.9|3340.8|3340.4|3337.3|3336.9|23342
1596807600000|2020-08-07 13:40:00|3337.55|3337.15|3340.3|3339.9|3342.8|3342.4|3335.55|3335.15|26146
1596807900000|2020-08-07 13:45:00|3340.55|3340.15|3344.8|3344.4|3345.05|3344.65|3340.05|3339.65|17599
1596808200000|2020-08-07 13:50:00|3345.05|3344.65|3344.55|3344.15|3345.3|3344.9|3343.8|3343.4|10395
1596808500000|2020-08-07 13:55:00|3344.3|3343.9|3345.05|3344.65|3346.55|3346.15|3343.05|3342.65|16817
1596808800000|2020-08-07 14:00:00|3344.8|3344.4|3343.55|3343.15|3346.05|3345.65|3343.05|3342.65|20044
1596809100000|2020-08-07 14:05:00|3343.8|3343.4|3344.55|3344.15|3344.55|3344.15|3341.3|3340.9|16089
1596809400000|2020-08-07 14:10:00|3344.3|3343.9|3345.27|3344.87|3347.05|3346.65|3343.8|3343.4|14392
1596809700000|2020-08-07 14:15:00|3345.02|3344.62|3340.77|3340.37|3345.52|3345.12|3340.52|3340.12|15130
1596810000000|2020-08-07 14:20:00|3341.02|3340.62|3339.77|3339.37|3341.02|3340.62|3336.77|3336.37|19807
1596810300000|2020-08-07 14:25:00|3340.02|3339.62|3343.52|3343.12|3343.52|3343.12|3339.52|3339.12|11681
1596810600000|2020-08-07 14:30:00|3343.27|3342.87|3348.77|3348.37|3349.02|3348.62|3343.27|3342.87|22463
1596810900000|2020-08-07 14:35:00|3348.52|3348.12|3347.52|3347.12|3348.77|3348.37|3346.77|3346.37|9307
1596811200000|2020-08-07 14:40:00|3347.27|3346.87|3347.77|3347.37|3349.27|3348.87|3346.77|3346.37|11656
1596811500000|2020-08-07 14:45:00|3348.02|3347.62|3348.77|3348.37|3349.02|3348.62|3347.27|3346.87|8512
1596811800000|2020-08-07 14:50:00|3349.02|3348.62|3351.52|3351.12|3351.52|3351.12|3348.27|3347.87|23695
1596812100000|2020-08-07 14:55:00|3352.02|3351.62|3350.27|3349.87|3352.27|3351.87|3349.52|3349.12|27627
1596812400000|2020-08-07 15:00:00|3350.52|3350.12|3349.77|3349.37|3351.77|3351.37|3349.02|3348.62|13428
1596812700000|2020-08-07 15:05:00|3350.02|3349.62|3351.77|3351.37|3352.77|3352.37|3349.27|3348.87|16159
1596813000000|2020-08-07 15:10:00|3352.02|3351.62|3349.02|3348.62|3352.77|3352.37|3349.02|3348.62|9961
1596813300000|2020-08-07 15:15:00|3349.27|3348.87|3345.27|3344.87|3349.27|3348.87|3345.02|3344.62|19161
1596813600000|2020-08-07 15:20:00|3345.52|3345.12|3347.02|3346.62|3348.02|3347.62|3345.27|3344.87|12390
1596813900000|2020-08-07 15:25:00|3347.27|3346.87|3344.02|3343.62|3347.52|3347.12|3343.77|3343.37|16777
1596814200000|2020-08-07 15:30:00|3343.77|3343.37|3347.02|3346.62|3347.77|3347.37|3343.77|3343.37|10472
1596814500000|2020-08-07 15:35:00|3347.27|3346.87|3347.52|3347.12|3348.52|3348.12|3346.27|3345.87|10693
1596814800000|2020-08-07 15:40:00|3347.77|3347.37|3348.27|3347.87|3349.02|3348.62|3347.27|3346.87|6858
1596815100000|2020-08-07 15:45:00|3348.39|3347.99|3348.02|3347.62|3349.02|3348.62|3347.77|3347.37|6314
1596815400000|2020-08-07 15:50:00|3348.27|3347.87|3345.02|3344.62|3348.27|3347.87|3344.27|3343.87|9835
1596815700000|2020-08-07 15:55:00|3344.77|3344.37|3342.02|3341.62|3345.39|3344.99|3341.77|3341.37|10806
1596816000000|2020-08-07 16:00:00|3341.77|3341.37|3343.02|3342.62|3344.02|3343.62|3340.27|3339.87|13229
1596816300000|2020-08-07 16:05:00|3342.77|3342.37|3342.02|3341.62|3343.52|3343.12|3340.27|3339.87|9733
1596816600000|2020-08-07 16:10:00|3341.77|3341.37|3345.27|3344.87|3345.27|3344.87|3341.77|3341.37|8283
1596816900000|2020-08-07 16:15:00|3345.02|3344.62|3345.02|3344.62|3346.52|3346.12|3344.27|3343.87|7645
1596817200000|2020-08-07 16:20:00|3344.77|3344.37|3346.52|3346.12|3347.02|3346.62|3344.02|3343.62|8434
1596817500000|2020-08-07 16:25:00|3346.64|3346.24|3349.77|3349.37|3350.27|3349.87|3346.52|3346.12|9916
1596817800000|2020-08-07 16:30:00|3349.52|3349.12|3350.02|3349.62|3350.02|3349.62|3348.02|3347.62|7595
1596818100000|2020-08-07 16:35:00|3349.77|3349.37|3350.77|3350.37|3351.27|3350.87|3349.27|3348.87|8099
1596818400000|2020-08-07 16:40:00|3350.52|3350.12|3350.52|3350.12|3351.27|3350.87|3349.77|3349.37|5267
1596818700000|2020-08-07 16:45:00|3350.27|3349.87|3346.77|3346.37|3352.02|3351.62|3346.77|3346.37|14007
1596819000000|2020-08-07 16:50:00|3347.02|3346.62|3345.77|3345.37|3348.77|3348.37|3345.27|3344.87|14646
1596819300000|2020-08-07 16:55:00|3345.52|3345.12|3345.02|3344.62|3347.02|3346.62|3344.77|3344.37|11468
1596819600000|2020-08-07 17:00:00|3345.27|3344.87|3343.52|3343.12|3345.77|3345.37|3342.77|3342.37|10666
1596819900000|2020-08-07 17:05:00|3343.27|3342.87|3338.25|3337.85|3344.02|3343.62|3337.89|3337.49|18801
1596820200000|2020-08-07 17:10:00|3338.5|3338.1|3338|3337.6|3339.75|3339.35|3335.25|3334.85|26220
1596820500000|2020-08-07 17:15:00|3338.25|3337.85|3338.25|3337.85|3341.25|3340.85|3336.75|3336.35|16381
1596820800000|2020-08-07 17:20:00|3338|3337.6|3339|3338.6|3340|3339.6|3337|3336.6|11189
1596821100000|2020-08-07 17:25:00|3339.5|3339.1|3343|3342.6|3343.25|3342.85|3338.25|3337.85|12252
1596821400000|2020-08-07 17:30:00|3342.75|3342.35|3343.75|3343.35|3344.25|3343.85|3341.5|3341.1|8829
1596821700000|2020-08-07 17:35:00|3344|3343.6|3346.5|3346.1|3346.75|3346.35|3343.75|3343.35|8200
1596822000000|2020-08-07 17:40:00|3346.25|3345.85|3345.25|3344.85|3346.75|3346.35|3344.75|3344.35|7190
1596822300000|2020-08-07 17:45:00|3345.5|3345.1|3340|3339.6|3346|3345.6|3339.25|3338.85|17038
1596822600000|2020-08-07 17:50:00|3339.75|3339.35|3336.75|3336.35|3340.25|3339.85|3336|3335.6|14147
1596822900000|2020-08-07 17:55:00|3337|3336.6|3336.5|3336.1|3340|3339.6|3335.5|3335.1|11716
1596823200000|2020-08-07 18:00:00|3336.75|3336.35|3339.75|3339.35|3342|3341.6|3336.25|3335.85|15955
1596823500000|2020-08-07 18:05:00|3340|3339.6|3334.25|3333.85|3340.25|3339.85|3332.25|3331.85|22861
1596823800000|2020-08-07 18:10:00|3334.37|3333.97|3337.75|3337.35|3339.25|3338.85|3334|3333.6|20182
1596824100000|2020-08-07 18:15:00|3337.5|3337.1|3333|3332.6|3337.75|3337.35|3332.75|3332.35|17017
1596824400000|2020-08-07 18:20:00|3333.25|3332.85|3330|3329.6|3334.75|3334.35|3329.5|3329.1|20670
1596824700000|2020-08-07 18:25:00|3330.25|3329.85|3331.12|3330.72|3332.75|3332.35|3329.25|3328.85|13361
1596825000000|2020-08-07 18:30:00|3331|3330.6|3336.5|3336.1|3336.5|3336.1|3329.5|3329.1|16435
1596825300000|2020-08-07 18:35:00|3336.25|3335.85|3336.25|3335.85|3337.75|3337.35|3334.75|3334.35|13105
1596825600000|2020-08-07 18:40:00|3336|3335.6|3336.5|3336.1|3337|3336.6|3333|3332.6|11491
1596825900000|2020-08-07 18:45:00|3336.25|3335.85|3337|3336.6|3339.5|3339.1|3334|3333.6|12611
1596826200000|2020-08-07 18:50:00|3337.12|3336.72|3337|3336.6|3339.25|3338.85|3335|3334.6|25901
1596826500000|2020-08-07 18:55:00|3337.25|3336.85|3339.25|3338.85|3340|3339.6|3336.5|3336.1|14601
1596826800000|2020-08-07 19:00:00|3339.12|3338.72|3343.75|3343.35|3344|3343.6|3338.25|3337.85|11591
1596827100000|2020-08-07 19:05:00|3343.5|3343.1|3343.25|3342.85|3343.75|3343.35|3341.25|3340.85|16764
1596827400000|2020-08-07 19:10:00|3343|3342.6|3336|3335.6|3344|3343.6|3334.75|3334.35|43256
1596827700000|2020-08-07 19:15:00|3336.25|3335.85|3341|3340.6|3341.75|3341.35|3336.25|3335.85|14798
1596828000000|2020-08-07 19:20:00|3340.84|3340.44|3341.34|3340.94|3343.34|3342.94|3339.34|3338.94|10383
1596828300000|2020-08-07 19:25:00|3341.09|3340.69|3339.09|3338.69|3344.59|3344.19|3338.34|3337.94|18338
1596828600000|2020-08-07 19:30:00|3339.34|3338.94|3341.59|3341.19|3343.59|3343.19|3337.59|3337.19|18851
1596828900000|2020-08-07 19:35:00|3341.34|3340.94|3344.84|3344.44|3345.09|3344.69|3340.09|3339.69|13856
1596829200000|2020-08-07 19:40:00|3344.59|3344.19|3349.34|3348.94|3349.59|3349.19|3343.84|3343.44|17392
1596829500000|2020-08-07 19:45:00|3349.59|3349.19|3352.59|3352.19|3353.09|3352.69|3348.84|3348.44|22576
1596829800000|2020-08-07 19:50:00|3352.84|3352.44|3350.34|3349.94|3353.09|3352.69|3348.09|3347.69|27395
1596830100000|2020-08-07 19:55:00|3350.59|3350.19|3351.84|3351.44|3352.34|3351.94|3348.34|3347.94|46649
1596830400000|2020-08-07 20:00:00|3351.79|3351.39|3349.89|3349.29|3352.89|3352.29|3349.14|3348.54|23405
1596830700000|2020-08-07 20:05:00|3349.64|3349.04|3351.64|3351.04|3352.39|3351.79|3349.64|3349.04|10778
1596831000000|2020-08-07 20:10:00|3351.39|3350.79|3351.91|3350.41|3352.01|3351.41|3350.89|3350.29|10084
1596831300000|2020-08-07 20:15:00|3351.98|3350.48|3351.89|3350.39|3352.22|3350.72|3351.82|3350.32|15
1596831600000|2020-08-07 20:20:00|3351.86|3350.36|3351.86|3350.36|3352|3350.5|3351.75|3350.25|0
1596831900000|2020-08-07 20:25:00|3351.89|3350.39|3351.89|3350.39|3351.89|3350.39|3351.67|3350.17|0
1596832200000|2020-08-07 20:30:00|3351.51|3350.91|3352.76|3352.16|3353.01|3352.41|3351.26|3350.66|1893
1596832500000|2020-08-07 20:35:00|3352.51|3351.91|3353.01|3352.41|3353.26|3352.66|3352.51|3351.91|921
1596832800000|2020-08-07 20:40:00|3353.26|3352.66|3353.01|3352.41|3353.26|3352.66|3352.76|3352.16|574
1596833100000|2020-08-07 20:45:00|3353.26|3352.66|3353.01|3352.41|3353.51|3352.91|3352.76|3352.16|1222
1596833400000|2020-08-07 20:50:00|3353.26|3352.66|3353.76|3353.16|3354.01|3353.41|3353.01|3352.41|802
1596833700000|2020-08-07 20:55:00|3353.51|3352.91|3354.61|3353.11|3354.61|3353.91|3353.51|3352.91|1996
1596834000000|2020-08-07 21:00:00|3354.63|3353.13|3354.63|3353.13|3354.63|3353.13|3354.63|3353.13|81
1597010400000|2020-08-09 22:00:00|3350.01|3349.41|3348.39|3347.79|3350.51|3349.91|3345.89|3345.29|5000
1597010700000|2020-08-09 22:05:00|3348.64|3348.04|3349.14|3348.54|3349.39|3348.79|3347.14|3346.54|1204
1597011000000|2020-08-09 22:10:00|3349.39|3348.79|3350.64|3350.04|3350.64|3350.04|3349.39|3348.79|1082
1597011300000|2020-08-09 22:15:00|3351.14|3350.54|3349.89|3349.29|3352.14|3351.54|3348.89|3348.29|2210
1597011600000|2020-08-09 22:20:00|3349.64|3349.04|3343.64|3343.04|3349.89|3349.29|3342.64|3342.04|2739
1597011900000|2020-08-09 22:25:00|3343.39|3342.79|3343.89|3343.29|3344.64|3344.04|3342.39|3341.79|1408
1597012200000|2020-08-09 22:30:00|3344.14|3343.54|3345.26|3344.66|3345.89|3345.29|3343.89|3343.29|976
1597012500000|2020-08-09 22:35:00|3345.14|3344.54|3344.89|3344.29|3346.14|3345.54|3344.89|3344.29|574
1597012800000|2020-08-09 22:40:00|3345.14|3344.54|3346.14|3345.54|3346.39|3345.79|3345.14|3344.54|332
1597013100000|2020-08-09 22:45:00|3346.39|3345.79|3344.89|3344.29|3346.39|3345.79|3344.89|3344.29|258
1597013400000|2020-08-09 22:50:00|3345.14|3344.54|3345.39|3344.79|3345.64|3345.04|3344.89|3344.29|340
1597013700000|2020-08-09 22:55:00|3345.64|3345.04|3344.64|3344.04|3345.89|3345.29|3344.64|3344.04|239
1597014000000|2020-08-09 23:00:00|3344.89|3344.29|3344.64|3344.04|3346.64|3346.04|3344.14|3343.54|687
1597014300000|2020-08-09 23:05:00|3344.76|3344.16|3346.14|3345.54|3346.39|3345.79|3344.39|3343.79|584
1597014600000|2020-08-09 23:10:00|3345.89|3345.29|3346.39|3345.79|3346.64|3346.04|3345.89|3345.29|222
1597014900000|2020-08-09 23:15:00|3346.64|3346.04|3346.14|3345.54|3346.64|3346.04|3345.64|3345.04|270
1597015200000|2020-08-09 23:20:00|3346.01|3345.41|3345.64|3345.04|3346.14|3345.54|3345.14|3344.54|207
1597015500000|2020-08-09 23:25:00|3345.89|3345.29|3345.39|3344.79|3345.89|3345.29|3344.64|3344.04|372
1597015800000|2020-08-09 23:30:00|3345.14|3344.54|3347.26|3346.66|3347.39|3346.79|3345.14|3344.54|449
1597016100000|2020-08-09 23:35:00|3347.14|3346.54|3348.39|3347.79|3348.39|3347.79|3346.89|3346.29|842
1597016400000|2020-08-09 23:40:00|3348.64|3348.04|3348.64|3348.04|3349.26|3348.66|3347.89|3347.29|456
1597016700000|2020-08-09 23:45:00|3348.39|3347.79|3348.39|3347.79|3348.89|3348.29|3348.39|3347.79|225
1597017000000|2020-08-09 23:50:00|3348.64|3348.04|3348.64|3348.04|3349.39|3348.79|3347.89|3347.29|717
1597017300000|2020-08-09 23:55:00|3348.51|3347.91|3348.64|3348.04|3349.14|3348.54|3348.14|3347.54|334
1597017600000|2020-08-10 00:00:00|3348.76|3348.16|3349.39|3348.79|3349.39|3348.79|3347.64|3347.04|700
1597017900000|2020-08-10 00:05:00|3349.14|3348.54|3349.39|3348.79|3349.89|3349.29|3348.39|3347.79|704
1597018200000|2020-08-10 00:10:00|3349.51|3348.91|3350.64|3350.04|3351.39|3350.79|3349.39|3348.79|967
1597018500000|2020-08-10 00:15:00|3350.89|3350.29|3351.39|3350.79|3352.39|3351.79|3350.89|3350.29|851
1597018800000|2020-08-10 00:20:00|3351.14|3350.54|3349.89|3349.29|3351.64|3351.04|3349.39|3348.79|984
1597019100000|2020-08-10 00:25:00|3350.01|3349.41|3349.64|3349.04|3350.51|3349.91|3349.39|3348.79|385
1597019400000|2020-08-10 00:30:00|3349.89|3349.29|3349.39|3348.79|3350.14|3349.54|3349.14|3348.54|602
1597019700000|2020-08-10 00:35:00|3349.51|3348.91|3348.39|3347.79|3349.64|3349.04|3348.14|3347.54|539
1597020000000|2020-08-10 00:40:00|3348.14|3347.54|3349.14|3348.54|3349.64|3349.04|3348.14|3347.54|718
1597020300000|2020-08-10 00:45:00|3349.26|3348.66|3350.89|3350.29|3351.14|3350.54|3348.89|3348.29|631
1597020600000|2020-08-10 00:50:00|3351.14|3350.54|3350.89|3350.29|3352.14|3351.54|3350.89|3350.29|1130
1597020900000|2020-08-10 00:55:00|3351.14|3350.54|3349.39|3348.79|3351.14|3350.54|3349.14|3348.54|1189
1597021200000|2020-08-10 01:00:00|3348.89|3348.29|3346.89|3346.29|3349.14|3348.54|3346.89|3346.29|1367
1597021500000|2020-08-10 01:05:00|3347.14|3346.54|3347.64|3347.04|3348.39|3347.79|3347.14|3346.54|805
1597021800000|2020-08-10 01:10:00|3347.76|3347.16|3349.64|3349.04|3350.39|3349.79|3346.89|3346.29|1108
1597022100000|2020-08-10 01:15:00|3349.76|3349.16|3348.64|3348.04|3350.64|3350.04|3348.51|3347.91|920
1597022400000|2020-08-10 01:20:00|3348.76|3348.16|3348.39|3347.79|3348.89|3348.29|3347.64|3347.04|485
1597022700000|2020-08-10 01:25:00|3348.64|3348.04|3349.39|3348.79|3350.39|3349.79|3348.64|3348.04|709
1597023000000|2020-08-10 01:30:00|3349.64|3349.04|3350.64|3350.04|3350.64|3350.04|3348.64|3348.04|944
1597023300000|2020-08-10 01:35:00|3350.39|3349.79|3351.64|3351.04|3352.64|3352.04|3350.39|3349.79|1499
1597023600000|2020-08-10 01:40:00|3351.76|3351.16|3351.64|3351.04|3352.14|3351.54|3350.89|3350.29|713
1597023900000|2020-08-10 01:45:00|3351.89|3351.29|3351.14|3350.54|3351.89|3351.29|3349.51|3348.91|1050
1597024200000|2020-08-10 01:50:00|3350.89|3350.29|3350.14|3349.54|3351.89|3351.29|3349.64|3349.04|1139
1597024500000|2020-08-10 01:55:00|3349.89|3349.29|3350.14|3349.54|3351.64|3351.04|3349.89|3349.29|894
1597024800000|2020-08-10 02:00:00|3350.26|3349.66|3351.14|3350.54|3351.89|3351.29|3349.39|3348.79|1133
1597025100000|2020-08-10 02:05:00|3351.39|3350.79|3352.89|3352.29|3353.39|3352.79|3350.64|3350.04|1414
1597025400000|2020-08-10 02:10:00|3353.14|3352.54|3354.14|3353.54|3354.39|3353.79|3352.89|3352.29|891
1597025700000|2020-08-10 02:15:00|3354.39|3353.79|3353.89|3353.29|3355.39|3354.79|3353.89|3353.29|1441
1597026000000|2020-08-10 02:20:00|3353.76|3353.16|3353.64|3353.04|3354.39|3353.79|3353.64|3353.04|495
1597026300000|2020-08-10 02:25:00|3353.76|3353.16|3354.14|3353.54|3354.26|3353.66|3353.39|3352.79|331
1597026600000|2020-08-10 02:30:00|3354.39|3353.79|3354.14|3353.54|3355.14|3354.54|3353.89|3353.29|695
1597026900000|2020-08-10 02:35:00|3354.39|3353.79|3354.14|3353.54|3354.39|3353.79|3353.39|3352.79|453
1597027200000|2020-08-10 02:40:00|3353.89|3353.29|3354.14|3353.54|3355.14|3354.54|3353.89|3353.29|461
1597027500000|2020-08-10 02:45:00|3354.39|3353.79|3354.14|3353.54|3354.39|3353.79|3353.14|3352.54|644
1597027800000|2020-08-10 02:50:00|3354.39|3353.79|3354.89|3354.29|3355.89|3355.29|3354.14|3353.54|632
1597028100000|2020-08-10 02:55:00|3355.14|3354.54|3355.76|3355.16|3356.14|3355.54|3354.89|3354.29|583
1597028400000|2020-08-10 03:00:00|3355.89|3355.29|3355.64|3355.04|3356.39|3355.79|3355.14|3354.54|640
1597028700000|2020-08-10 03:05:00|3355.51|3354.91|3355.14|3354.54|3355.89|3355.29|3355.14|3354.54|311
1597029000000|2020-08-10 03:10:00|3354.89|3354.29|3355.39|3354.79|3355.76|3355.16|3354.64|3354.04|453
1597029300000|2020-08-10 03:15:00|3355.14|3354.54|3355.39|3354.79|3355.64|3355.04|3355.14|3354.54|244
1597029600000|2020-08-10 03:20:00|3355.64|3355.04|3356.39|3355.79|3356.64|3356.04|3355.39|3354.79|997
1597029900000|2020-08-10 03:25:00|3356.26|3355.66|3356.14|3355.54|3356.26|3355.66|3355.64|3355.04|325
1597030200000|2020-08-10 03:30:00|3356.01|3355.41|3355.89|3355.29|3356.64|3356.04|3355.89|3355.29|452
1597030500000|2020-08-10 03:35:00|3356.01|3355.41|3355.14|3354.54|3356.39|3355.79|3355.14|3354.54|319
1597030800000|2020-08-10 03:40:00|3355.26|3354.66|3355.89|3355.29|3355.89|3355.29|3355.14|3354.54|236
1597031100000|2020-08-10 03:45:00|3356.14|3355.54|3356.39|3355.79|3356.51|3355.91|3355.64|3355.04|251
1597031400000|2020-08-10 03:50:00|3356.64|3356.04|3357.14|3356.54|3357.14|3356.54|3356.39|3355.79|402
1597031700000|2020-08-10 03:55:00|3356.89|3356.29|3356.39|3355.79|3356.89|3356.29|3356.39|3355.79|235
1597032000000|2020-08-10 04:00:00|3356.51|3355.91|3356.89|3356.29|3357.14|3356.54|3356.14|3355.54|359
1597032300000|2020-08-10 04:05:00|3357.14|3356.54|3356.64|3356.04|3357.39|3356.79|3356.64|3356.04|384
1597032600000|2020-08-10 04:10:00|3356.89|3356.29|3356.64|3356.04|3356.89|3356.29|3356.51|3355.91|299
1597032900000|2020-08-10 04:15:00|3356.76|3356.16|3356.89|3356.29|3357.39|3356.79|3356.64|3356.04|251
1597033200000|2020-08-10 04:20:00|3357.14|3356.54|3358.14|3357.54|3358.64|3358.04|3356.89|3356.29|1299
1597033500000|2020-08-10 04:25:00|3357.89|3357.29|3358.14|3357.54|3358.64|3358.04|3357.89|3357.29|340
1597033800000|2020-08-10 04:30:00|3358.39|3357.79|3358.14|3357.54|3358.64|3358.04|3357.89|3357.29|667
1597034100000|2020-08-10 04:35:00|3358.01|3357.41|3358.64|3358.04|3358.64|3358.04|3357.89|3357.29|175
1597034400000|2020-08-10 04:40:00|3358.39|3357.79|3358.14|3357.54|3358.64|3358.04|3357.89|3357.29|304
1597034700000|2020-08-10 04:45:00|3357.89|3357.29|3357.89|3357.29|3358.14|3357.54|3357.64|3357.04|319
1597035000000|2020-08-10 04:50:00|3357.64|3357.04|3357.89|3357.29|3358.14|3357.54|3357.39|3356.79|393
1597035300000|2020-08-10 04:55:00|3357.64|3357.04|3357.89|3357.29|3358.14|3357.54|3357.64|3357.04|214
1597035600000|2020-08-10 05:00:00|3358.14|3357.54|3358.14|3357.54|3359.14|3358.54|3357.89|3357.29|1029
1597035900000|2020-08-10 05:05:00|3358.26|3357.66|3358.64|3358.04|3359.01|3358.41|3358.26|3357.66|423
1597036200000|2020-08-10 05:10:00|3358.76|3358.16|3359.89|3359.29|3359.89|3359.29|3358.76|3358.16|447
1597036500000|2020-08-10 05:15:00|3359.64|3359.04|3360.14|3359.54|3360.39|3359.79|3359.14|3358.54|496
1597036800000|2020-08-10 05:20:00|3360.39|3359.79|3360.64|3360.04|3361.14|3360.54|3360.14|3359.54|871
1597037100000|2020-08-10 05:25:00|3360.51|3359.91|3359.64|3359.04|3360.64|3360.04|3359.14|3358.54|762
1597037400000|2020-08-10 05:30:00|3360.39|3359.79|3360.39|3359.79|3360.39|3359.79|3359.64|3359.04|443
1597037700000|2020-08-10 05:35:00|3360.14|3359.54|3361.64|3361.04|3362.14|3361.54|3360.14|3359.54|1118
1597038000000|2020-08-10 05:40:00|3361.51|3360.91|3361.39|3360.79|3361.89|3361.29|3360.89|3360.29|677
1597038300000|2020-08-10 05:45:00|3361.51|3360.91|3360.14|3359.54|3361.64|3361.04|3359.64|3359.04|587
1597038600000|2020-08-10 05:50:00|3359.89|3359.29|3361.64|3361.04|3361.64|3361.04|3359.89|3359.29|568
1597038900000|2020-08-10 05:55:00|3361.39|3360.79|3361.64|3361.04|3362.14|3361.54|3361.39|3360.79|426
1597039200000|2020-08-10 06:00:00|3361.39|3360.79|3359.64|3359.04|3361.39|3360.79|3358.64|3358.04|1763
1597039500000|2020-08-10 06:05:00|3359.39|3358.79|3359.64|3359.04|3360.14|3359.54|3358.39|3357.79|1142
1597039800000|2020-08-10 06:10:00|3359.89|3359.29|3358.64|3358.04|3359.89|3359.29|3358.39|3357.79|848
1597040100000|2020-08-10 06:15:00|3358.89|3358.29|3359.14|3358.54|3359.39|3358.79|3357.89|3357.29|899
1597040400000|2020-08-10 06:20:00|3358.89|3358.29|3359.14|3358.54|3359.14|3358.54|3358.39|3357.79|718
1597040700000|2020-08-10 06:25:00|3359.01|3358.41|3358.39|3357.79|3359.01|3358.41|3357.64|3357.04|965
1597041000000|2020-08-10 06:30:00|3358.64|3358.04|3357.64|3357.04|3359.14|3358.54|3357.64|3357.04|601
1597041300000|2020-08-10 06:35:00|3357.76|3357.16|3357.89|3357.29|3358.14|3357.54|3357.39|3356.79|671
1597041600000|2020-08-10 06:40:00|3358.01|3357.41|3358.39|3357.79|3358.39|3357.79|3357.39|3356.79|462
1597041900000|2020-08-10 06:45:00|3358.14|3357.54|3357.39|3356.79|3358.14|3357.54|3357.14|3356.54|563
1597042200000|2020-08-10 06:50:00|3357.26|3356.66|3357.14|3356.54|3357.64|3357.04|3356.89|3356.29|699
1597042500000|2020-08-10 06:55:00|3357.01|3356.41|3356.14|3355.54|3357.01|3356.41|3355.89|3355.29|1180
1597042800000|2020-08-10 07:00:00|3356.39|3355.79|3354.14|3353.54|3356.64|3356.04|3351.89|3351.29|4907
1597043100000|2020-08-10 07:05:00|3353.89|3353.29|3354.64|3354.04|3355.39|3354.79|3352.89|3352.29|2634
1597043400000|2020-08-10 07:10:00|3354.39|3353.79|3355.39|3354.79|3356.64|3356.04|3354.39|3353.79|1921
1597043700000|2020-08-10 07:15:00|3355.26|3354.66|3358.39|3357.79|3358.89|3358.29|3353.89|3353.29|2688
1597044000000|2020-08-10 07:20:00|3358.14|3357.54|3359.64|3359.04|3361.14|3360.54|3358.14|3357.54|2012
1597044300000|2020-08-10 07:25:00|3359.51|3358.91|3358.89|3358.29|3360.14|3359.54|3357.39|3356.79|1794
1597044600000|2020-08-10 07:30:00|3359.14|3358.54|3358.89|3358.29|3359.89|3359.29|3357.89|3357.29|1455
1597044900000|2020-08-10 07:35:00|3358.64|3358.04|3357.89|3357.29|3359.39|3358.79|3357.14|3356.54|1242
1597045200000|2020-08-10 07:40:00|3357.76|3357.16|3356.89|3356.29|3358.39|3357.79|3356.14|3355.54|1767
1597045500000|2020-08-10 07:45:00|3357.14|3356.54|3357.39|3356.79|3357.64|3357.04|3355.64|3355.04|1117
1597045800000|2020-08-10 07:50:00|3357.14|3356.54|3355.89|3355.29|3358.64|3358.04|3354.64|3354.04|1835
1597046100000|2020-08-10 07:55:00|3355.76|3355.16|3357.64|3357.04|3357.64|3357.04|3354.89|3354.29|1849
1597046400000|2020-08-10 08:00:00|3357.39|3356.79|3356.39|3355.79|3357.89|3357.29|3355.64|3355.04|1581
1597046700000|2020-08-10 08:05:00|3356.14|3355.54|3353.39|3352.79|3356.89|3356.29|3351.89|3351.29|2472
1597047000000|2020-08-10 08:10:00|3353.14|3352.54|3352.14|3351.54|3353.39|3352.79|3350.64|3350.04|2944
1597047300000|2020-08-10 08:15:00|3351.89|3351.29|3353.89|3353.29|3354.14|3353.54|3351.14|3350.54|1753
1597047600000|2020-08-10 08:20:00|3353.39|3352.79|3352.64|3352.04|3354.64|3354.04|3351.89|3351.29|1895
1597047900000|2020-08-10 08:25:00|3352.39|3351.79|3352.64|3352.04|3353.14|3352.54|3351.89|3351.29|1116
1597048200000|2020-08-10 08:30:00|3352.39|3351.79|3353.89|3353.29|3354.89|3354.29|3351.89|3351.29|2072
1597048500000|2020-08-10 08:35:00|3353.64|3353.04|3353.26|3352.66|3354.64|3354.04|3352.64|3352.04|1347
1597048800000|2020-08-10 08:40:00|3353.14|3352.54|3350.89|3350.29|3353.89|3353.29|3349.89|3349.29|1584
1597049100000|2020-08-10 08:45:00|3351.14|3350.54|3353.89|3353.29|3354.39|3353.79|3350.64|3350.04|1515
1597049400000|2020-08-10 08:50:00|3354.39|3353.79|3355.64|3355.04|3356.14|3355.54|3353.64|3353.04|1485
1597049700000|2020-08-10 08:55:00|3355.76|3355.16|3356.39|3355.79|3356.64|3356.04|3354.89|3354.29|847
1597050000000|2020-08-10 09:00:00|3356.51|3355.91|3355.64|3355.04|3356.64|3356.04|3354.64|3354.04|1269
1597050300000|2020-08-10 09:05:00|3355.39|3354.79|3357.14|3356.54|3357.39|3356.79|3354.89|3354.29|1292
1597050600000|2020-08-10 09:10:00|3357.39|3356.79|3358.39|3357.79|3358.89|3358.29|3356.89|3356.29|1203
1597050900000|2020-08-10 09:15:00|3358.26|3357.66|3357.89|3357.29|3359.39|3358.79|3357.39|3356.79|1039
1597051200000|2020-08-10 09:20:00|3358.14|3357.54|3357.89|3357.29|3358.89|3358.29|3357.64|3357.04|833
1597051500000|2020-08-10 09:25:00|3358.01|3357.41|3357.51|3356.91|3359.14|3358.54|3356.64|3356.04|1016
1597051800000|2020-08-10 09:30:00|3357.39|3356.79|3355.89|3355.29|3357.64|3357.04|3355.64|3355.04|753
1597052100000|2020-08-10 09:35:00|3356.14|3355.54|3356.14|3355.54|3356.64|3356.04|3355.64|3355.04|1069
1597052400000|2020-08-10 09:40:00|3356.39|3355.79|3355.51|3354.91|3357.39|3356.79|3355.51|3354.91|763
1597052700000|2020-08-10 09:45:00|3355.39|3354.79|3357.64|3357.04|3357.64|3357.04|3355.39|3354.79|585
1597053000000|2020-08-10 09:50:00|3357.89|3357.29|3357.89|3357.29|3358.39|3357.79|3357.14|3356.54|707
1597053300000|2020-08-10 09:55:00|3357.64|3357.04|3357.64|3357.04|3357.89|3357.29|3357.14|3356.54|382
1597053600000|2020-08-10 10:00:00|3357.89|3357.29|3357.14|3356.54|3358.39|3357.79|3356.39|3355.79|890
1597053900000|2020-08-10 10:05:00|3357.39|3356.79|3357.39|3356.79|3357.39|3356.79|3355.64|3355.04|1266
1597054200000|2020-08-10 10:10:00|3357.14|3356.54|3356.39|3355.79|3357.39|3356.79|3356.39|3355.79|353
1597054500000|2020-08-10 10:15:00|3356.64|3356.04|3356.14|3355.54|3356.89|3356.29|3355.39|3354.79|579
1597054800000|2020-08-10 10:20:00|3356.39|3355.79|3355.89|3355.29|3356.89|3356.29|3355.39|3354.79|874
1597055100000|2020-08-10 10:25:00|3355.64|3355.04|3356.64|3356.04|3357.14|3356.54|3355.64|3355.04|816
1597055400000|2020-08-10 10:30:00|3356.76|3356.16|3356.89|3356.29|3358.14|3357.54|3356.39|3355.79|1590
1597055700000|2020-08-10 10:35:00|3357.14|3356.54|3356.64|3356.04|3357.14|3356.54|3355.89|3355.29|1067
1597056000000|2020-08-10 10:40:00|3356.89|3356.29|3356.14|3355.54|3356.89|3356.29|3355.64|3355.04|544
1597056300000|2020-08-10 10:45:00|3355.89|3355.29|3355.39|3354.79|3356.64|3356.04|3355.39|3354.79|656
1597056600000|2020-08-10 10:50:00|3355.51|3354.91|3356.39|3355.79|3356.89|3356.29|3355.39|3354.79|1195
1597056900000|2020-08-10 10:55:00|3356.64|3356.04|3356.64|3356.04|3356.64|3356.04|3355.89|3355.29|499
1597057200000|2020-08-10 11:00:00|3356.39|3355.79|3355.64|3355.04|3356.39|3355.79|3355.39|3354.79|965
1597057500000|2020-08-10 11:05:00|3355.51|3354.91|3353.64|3353.04|3355.64|3355.04|3353.64|3353.04|1176
1597057800000|2020-08-10 11:10:00|3353.39|3352.79|3353.14|3352.54|3353.39|3352.79|3352.89|3352.29|1218
1597058100000|2020-08-10 11:15:00|3352.89|3352.29|3353.14|3352.54|3353.39|3352.79|3352.39|3351.79|930
1597058400000|2020-08-10 11:20:00|3352.89|3352.29|3353.39|3352.79|3353.76|3353.16|3352.89|3352.29|1330
1597058700000|2020-08-10 11:25:00|3353.64|3353.04|3353.14|3352.54|3353.64|3353.04|3353.14|3352.54|955
1597059000000|2020-08-10 11:30:00|3353.39|3352.79|3352.89|3352.29|3353.64|3353.04|3352.89|3352.29|1023
1597059300000|2020-08-10 11:35:00|3353.14|3352.54|3352.89|3352.29|3353.39|3352.79|3352.14|3351.54|1804
1597059600000|2020-08-10 11:40:00|3353.14|3352.54|3353.39|3352.79|3353.39|3352.79|3352.89|3352.29|859
1597059900000|2020-08-10 11:45:00|3353.89|3353.29|3353.64|3353.04|3354.39|3353.79|3352.89|3352.29|1638
1597060200000|2020-08-10 11:50:00|3353.89|3353.29|3354.14|3353.54|3354.39|3353.79|3353.64|3353.04|1505
1597060500000|2020-08-10 11:55:00|3353.89|3353.29|3354.64|3354.04|3354.64|3354.04|3353.89|3353.29|1023
1597060800000|2020-08-10 12:00:00|3354.39|3353.79|3354.89|3354.29|3354.89|3354.29|3354.14|3353.54|1094
1597061100000|2020-08-10 12:05:00|3354.64|3354.04|3354.64|3354.04|3354.89|3354.29|3354.14|3353.54|1107
1597061400000|2020-08-10 12:10:00|3354.39|3353.79|3354.51|3353.91|3354.64|3354.04|3354.14|3353.54|674
1597061700000|2020-08-10 12:15:00|3354.39|3353.79|3354.64|3354.04|3355.14|3354.54|3354.39|3353.79|1115
1597062000000|2020-08-10 12:20:00|3354.39|3353.79|3354.64|3354.04|3355.14|3354.54|3354.39|3353.79|624
1597062300000|2020-08-10 12:25:00|3354.39|3353.79|3354.14|3353.54|3354.64|3354.04|3354.14|3353.54|619
1597062600000|2020-08-10 12:30:00|3353.89|3353.29|3354.64|3354.04|3354.64|3354.04|3353.14|3352.54|1446
1597062900000|2020-08-10 12:35:00|3354.39|3353.79|3354.64|3354.04|3354.89|3354.29|3354.39|3353.79|888
1597063200000|2020-08-10 12:40:00|3354.89|3354.29|3354.89|3354.29|3355.39|3354.79|3354.64|3354.04|1860
1597063500000|2020-08-10 12:45:00|3355.14|3354.54|3354.89|3354.29|3355.64|3355.04|3354.89|3354.29|1173
1597063800000|2020-08-10 12:50:00|3355.14|3354.54|3356.14|3355.54|3356.39|3355.79|3355.14|3354.54|1297
1597064100000|2020-08-10 12:55:00|3356.39|3355.79|3355.89|3355.29|3356.64|3356.04|3355.64|3355.04|1395
1597064400000|2020-08-10 13:00:00|3356.14|3355.54|3354.14|3353.54|3356.39|3355.79|3354.14|3353.54|2282
1597064700000|2020-08-10 13:05:00|3354.39|3353.79|3352.89|3352.29|3354.89|3354.29|3352.64|3352.04|2264
1597065000000|2020-08-10 13:10:00|3353.14|3352.54|3353.39|3352.79|3353.64|3353.04|3353.14|3352.54|816
1597065300000|2020-08-10 13:15:00|3353.64|3353.04|3354.14|3353.54|3354.14|3353.54|3353.14|3352.54|1395
1597065600000|2020-08-10 13:20:00|3354.39|3353.79|3355.39|3354.79|3355.39|3354.79|3354.39|3353.79|1390
1597065900000|2020-08-10 13:25:00|3355.64|3355.04|3356.64|3356.04|3357.39|3356.79|3355.39|3354.79|4312
1597066200000|2020-08-10 13:30:00|3356.54|3356.14|3357.54|3357.14|3358.29|3357.89|3356.04|3355.64|23788
1597066500000|2020-08-10 13:35:00|3357.79|3357.39|3358.29|3357.89|3359.29|3358.89|3357.29|3356.89|18374
1597066800000|2020-08-10 13:40:00|3358.54|3358.14|3361.04|3360.64|3361.54|3361.14|3358.29|3357.89|16914
1597067100000|2020-08-10 13:45:00|3361.29|3360.89|3360.79|3360.39|3361.79|3361.39|3359.29|3358.89|18471
1597067400000|2020-08-10 13:50:00|3361.04|3360.64|3357.79|3357.39|3361.79|3361.39|3357.04|3356.64|18271
1597067700000|2020-08-10 13:55:00|3358.04|3357.64|3357.04|3356.64|3359.04|3358.64|3355.79|3355.39|18032
1597068000000|2020-08-10 14:00:00|3357.29|3356.89|3354.29|3353.89|3357.29|3356.89|3353.79|3353.39|21382
1597068300000|2020-08-10 14:05:00|3354.04|3353.64|3355.79|3355.39|3356.54|3356.14|3353.04|3352.64|17976
1597068600000|2020-08-10 14:10:00|3355.91|3355.51|3358.54|3358.14|3358.54|3358.14|3355.29|3354.89|12588
1597068900000|2020-08-10 14:15:00|3358.79|3358.39|3359.54|3359.14|3359.54|3359.14|3357.54|3357.14|10951
1597069200000|2020-08-10 14:20:00|3359.79|3359.39|3357.54|3357.14|3359.79|3359.39|3356.54|3356.14|13914
1597069500000|2020-08-10 14:25:00|3357.79|3357.39|3359.29|3358.89|3359.54|3359.14|3357.04|3356.64|8985
1597069800000|2020-08-10 14:30:00|3359.54|3359.14|3359.04|3358.64|3360.04|3359.64|3357.04|3356.64|9797
1597070100000|2020-08-10 14:35:00|3358.79|3358.39|3357.29|3356.89|3360.04|3359.64|3357.04|3356.64|9720
1597070400000|2020-08-10 14:40:00|3357.54|3357.14|3354.54|3354.14|3357.79|3357.39|3353.79|3353.39|17632
1597070700000|2020-08-10 14:45:00|3354.79|3354.39|3347.79|3347.39|3354.79|3354.39|3347.04|3346.64|25617
1597071000000|2020-08-10 14:50:00|3347.29|3346.89|3346.54|3346.14|3347.29|3346.89|3342.79|3342.39|27248
1597071300000|2020-08-10 14:55:00|3346.29|3345.89|3338.04|3337.64|3347.04|3346.64|3337.79|3337.39|25862
1597071600000|2020-08-10 15:00:00|3337.54|3337.14|3342.54|3342.14|3343.29|3342.89|3335.79|3335.39|26858
1597071900000|2020-08-10 15:05:00|3342.41|3342.01|3344.04|3343.64|3345.04|3344.64|3341.29|3340.89|12913
1597072200000|2020-08-10 15:10:00|3344.29|3343.89|3345.79|3345.39|3346.04|3345.64|3343.54|3343.14|10459
1597072500000|2020-08-10 15:15:00|3346.04|3345.64|3347.04|3346.64|3348.04|3347.64|3345.04|3344.64|14224
1597072800000|2020-08-10 15:20:00|3347.29|3346.89|3348.04|3347.64|3348.29|3347.89|3345.04|3344.64|11774
1597073100000|2020-08-10 15:25:00|3347.79|3347.39|3349.54|3349.14|3350.54|3350.14|3347.29|3346.89|10856
1597073400000|2020-08-10 15:30:00|3349.79|3349.39|3351.29|3350.89|3351.79|3351.39|3349.04|3348.64|13196
1597073700000|2020-08-10 15:35:00|3351.54|3351.14|3350.29|3349.89|3352.04|3351.64|3350.29|3349.89|10193
1597074000000|2020-08-10 15:40:00|3350.54|3350.14|3350.29|3349.89|3351.79|3351.39|3349.79|3349.39|8801
1597074300000|2020-08-10 15:45:00|3350.54|3350.14|3350.54|3350.14|3351.04|3350.64|3348.54|3348.14|13540
1597074600000|2020-08-10 15:50:00|3350.79|3350.39|3355.04|3354.64|3355.54|3355.14|3350.04|3349.64|17400
1597074900000|2020-08-10 15:55:00|3355.29|3354.89|3355.29|3354.89|3356.29|3355.89|3354.54|3354.14|9516
1597075200000|2020-08-10 16:00:00|3355.41|3355.01|3355.29|3354.89|3356.54|3356.14|3354.29|3353.89|8375
1597075500000|2020-08-10 16:05:00|3355.54|3355.14|3355.04|3354.64|3356.04|3355.64|3354.29|3353.89|6256
1597075800000|2020-08-10 16:10:00|3355.29|3354.89|3353.54|3353.14|3355.29|3354.89|3353.29|3352.89|9205
1597076100000|2020-08-10 16:15:00|3353.79|3353.39|3353.54|3353.14|3355.04|3354.64|3353.04|3352.64|6189
1597076400000|2020-08-10 16:20:00|3353.79|3353.39|3352.29|3351.89|3354.79|3354.39|3351.79|3351.39|7621
1597076700000|2020-08-10 16:25:00|3352.54|3352.14|3350.54|3350.14|3353.79|3353.39|3350.29|3349.89|6285
1597077000000|2020-08-10 16:30:00|3350.29|3349.89|3352.04|3351.64|3352.04|3351.64|3349.79|3349.39|5931
1597077300000|2020-08-10 16:35:00|3351.79|3351.39|3353.04|3352.64|3353.79|3353.39|3351.54|3351.14|8258
1597077600000|2020-08-10 16:40:00|3352.79|3352.39|3357.79|3357.39|3357.79|3357.39|3352.54|3352.14|17107
1597077900000|2020-08-10 16:45:00|3357.54|3357.14|3357.29|3356.89|3358.29|3357.89|3356.79|3356.39|11142
1597078200000|2020-08-10 16:50:00|3357.54|3357.14|3357.54|3357.14|3357.79|3357.39|3356.04|3355.64|7044
1597078500000|2020-08-10 16:55:00|3357.79|3357.39|3357.54|3357.14|3358.79|3358.39|3357.04|3356.64|9593
1597078800000|2020-08-10 17:00:00|3358.04|3357.64|3358.29|3357.89|3358.54|3358.14|3357.54|3357.14|6787
1597079100000|2020-08-10 17:05:00|3358.54|3358.14|3359.79|3359.39|3360.54|3360.14|3357.79|3357.39|10635
1597079400000|2020-08-10 17:10:00|3359.54|3359.14|3357.04|3356.64|3359.79|3359.39|3356.79|3356.39|7497
1597079700000|2020-08-10 17:15:00|3356.79|3356.39|3358.04|3357.64|3358.79|3358.39|3356.29|3355.89|9357
1597080000000|2020-08-10 17:20:00|3357.79|3357.39|3358.54|3358.14|3359.29|3358.89|3356.79|3356.39|8675
1597080300000|2020-08-10 17:25:00|3358.79|3358.39|3358.54|3358.14|3358.79|3358.39|3356.79|3356.39|5213
1597080600000|2020-08-10 17:30:00|3358.79|3358.39|3357.79|3357.39|3359.29|3358.89|3357.54|3357.14|5502
1597080900000|2020-08-10 17:35:00|3358.04|3357.64|3358.79|3358.39|3359.79|3359.39|3357.29|3356.89|7128
1597081200000|2020-08-10 17:40:00|3359.04|3358.64|3357.04|3356.64|3359.16|3358.76|3357.04|3356.64|4873
1597081500000|2020-08-10 17:45:00|3357.29|3356.89|3356.79|3356.39|3357.54|3357.14|3356.29|3355.89|4670
1597081800000|2020-08-10 17:50:00|3357.04|3356.64|3358.04|3357.64|3358.29|3357.89|3356.29|3355.89|4418
1597082100000|2020-08-10 17:55:00|3357.79|3357.39|3357.04|3356.64|3358.54|3358.14|3355.29|3354.89|6717
1597082400000|2020-08-10 18:00:00|3357.29|3356.89|3359.79|3359.39|3360.79|3360.39|3356.29|3355.89|13097
1597082700000|2020-08-10 18:05:00|3359.54|3359.14|3358.04|3357.64|3360.04|3359.64|3357.79|3357.39|6592
1597083000000|2020-08-10 18:10:00|3358.29|3357.89|3356.54|3356.14|3358.29|3357.89|3355.79|3355.39|6366
1597083300000|2020-08-10 18:15:00|3357.04|3356.64|3357.54|3357.14|3357.54|3357.14|3356.04|3355.64|4311
1597083600000|2020-08-10 18:20:00|3357.29|3356.89|3357.79|3357.39|3358.29|3357.89|3355.79|3355.39|5158
1597083900000|2020-08-10 18:25:00|3357.54|3357.14|3358.79|3358.39|3359.29|3358.89|3356.29|3355.89|7157
1597084200000|2020-08-10 18:30:00|3358.54|3358.14|3359.04|3358.64|3359.04|3358.64|3357.79|3357.39|4775
1597084500000|2020-08-10 18:35:00|3359.29|3358.89|3357.29|3356.89|3359.29|3358.89|3357.29|3356.89|4792
1597084800000|2020-08-10 18:40:00|3357.54|3357.14|3356.04|3355.64|3358.04|3357.64|3355.79|3355.39|5303
1597085100000|2020-08-10 18:45:00|3356.29|3355.89|3356.29|3355.89|3356.54|3356.14|3354.04|3353.64|9125
1597085400000|2020-08-10 18:50:00|3356.04|3355.64|3359.29|3358.89|3359.54|3359.14|3356.04|3355.64|9948
1597085700000|2020-08-10 18:55:00|3359.41|3359.01|3361.04|3360.64|3361.29|3360.89|3358.79|3358.39|9433
1597086000000|2020-08-10 19:00:00|3361.29|3360.89|3363.04|3362.64|3363.29|3362.89|3359.79|3359.39|13065
1597086300000|2020-08-10 19:05:00|3363.29|3362.89|3362.29|3361.89|3364.04|3363.64|3362.04|3361.64|10156
1597086600000|2020-08-10 19:10:00|3362.54|3362.14|3360.79|3360.39|3362.79|3362.39|3360.54|3360.14|11468
1597086900000|2020-08-10 19:15:00|3361.04|3360.64|3360.54|3360.14|3361.29|3360.89|3358.29|3357.89|13252
1597087200000|2020-08-10 19:20:00|3360.29|3359.89|3360.29|3359.89|3362.29|3361.89|3359.54|3359.14|13845
1597087500000|2020-08-10 19:25:00|3360.54|3360.14|3359.04|3358.64|3361.54|3361.14|3357.79|3357.39|9738
1597087800000|2020-08-10 19:30:00|3358.79|3358.39|3359.29|3358.89|3361.04|3360.64|3358.29|3357.89|21336
1597088100000|2020-08-10 19:35:00|3359.54|3359.14|3358.29|3357.89|3360.79|3360.39|3357.29|3356.89|11347
1597088400000|2020-08-10 19:40:00|3358.54|3358.14|3357.79|3357.39|3359.54|3359.14|3357.29|3356.89|17269
1597088700000|2020-08-10 19:45:00|3358.04|3357.64|3355.79|3355.39|3358.79|3358.39|3355.29|3354.89|16580
1597089000000|2020-08-10 19:50:00|3356.04|3355.64|3360.29|3359.89|3360.54|3360.14|3355.04|3354.64|21378
1597089300000|2020-08-10 19:55:00|3360.04|3359.64|3362.04|3361.64|3362.54|3362.14|3358.79|3358.39|48674
1597089600000|2020-08-10 20:00:00|3362.12|3361.52|3359.12|3358.52|3362.12|3361.52|3359.12|3358.52|17332
1597089900000|2020-08-10 20:05:00|3359.37|3358.77|3359.24|3358.64|3360.37|3359.77|3359.12|3358.52|6424
1597090200000|2020-08-10 20:10:00|3359.12|3358.52|3359.3|3357.8|3359.58|3358.89|3356.87|3356.27|7756
1597090500000|2020-08-10 20:15:00|3359.44|3357.94|3359.66|3358.16|3359.7|3358.2|3359.08|3357.58|18
1597090800000|2020-08-10 20:20:00|3359.74|3358.24|3359.7|3358.2|3359.74|3358.24|3359.7|3358.2|0
1597091100000|2020-08-10 20:25:00|3359.85|3358.35|3359.74|3358.24|3359.85|3358.35|3359.66|3358.16|0
1597091400000|2020-08-10 20:30:00|3359.7|3358.2|3359.74|3359.14|3359.99|3359.39|3358.74|3358.14|1080
1597091700000|2020-08-10 20:35:00|3359.99|3359.39|3359.99|3359.39|3360.24|3359.64|3359.49|3358.89|571
1597092000000|2020-08-10 20:40:00|3359.74|3359.14|3359.49|3358.89|3360.24|3359.64|3359.49|3358.89|412
1597092300000|2020-08-10 20:45:00|3359.74|3359.14|3359.74|3359.14|3359.99|3359.39|3359.49|3358.89|339
1597092600000|2020-08-10 20:50:00|3359.49|3358.89|3359.74|3359.14|3360.49|3359.89|3359.49|3358.89|1093
1597092900000|2020-08-10 20:55:00|3359.49|3358.89|3359.82|3358.32|3360.24|3359.64|3358.99|3358.32|1235
1597093200000|2020-08-10 21:00:00|3359.86|3358.36|3359.89|3358.39|3359.89|3358.39|3359.86|3358.36|0
1597093500000|2020-08-10 21:05:00|3359.79|3358.29|3359.93|3358.43|3359.97|3358.47|3359.79|3358.29|0
1597093800000|2020-08-10 21:10:00|3359.89|3358.39|3359.57|3358.07|3359.97|3358.47|3359.57|3358.07|0
1597094100000|2020-08-10 21:15:00|3359.64|3358.14|3359.6|3358.1|3359.68|3358.18|3359.57|3358.07|0
1597094400000|2020-08-10 21:20:00|3359.71|3358.21|3360.62|3359.12|3360.62|3359.12|3359.71|3358.21|0
1597094700000|2020-08-10 21:25:00|3360.77|3359.27|3360.37|3358.87|3360.95|3359.45|3360.33|3358.83|0
1597095000000|2020-08-10 21:30:00|3360.33|3358.83|3360.62|3359.12|3360.7|3359.2|3360.33|3358.83|0
1597095600000|2020-08-10 21:40:00|3360.55|3359.05|3360.37|3358.87|3360.59|3359.09|3360.37|3358.87|0
1597095900000|2020-08-10 21:45:00|3360.41|3358.91|3360.26|3358.76|3360.41|3358.91|3360.15|3358.65|0
1597096200000|2020-08-10 21:50:00|3360.19|3358.69|3359.24|3357.74|3360.26|3358.76|3359.17|3357.67|0
1597096500000|2020-08-10 21:55:00|3359.13|3357.63|3358.12|3356.62|3359.27|3357.77|3358.01|3356.51|0
1597096800000|2020-08-10 22:00:00|3356.74|3356.14|3357.49|3356.89|3358.49|3357.89|3355.99|3355.39|2034
1597097100000|2020-08-10 22:05:00|3357.62|3357.02|3358.12|3357.52|3358.12|3357.52|3357.37|3356.77|300
1597097400000|2020-08-10 22:10:00|3357.87|3357.27|3356.87|3356.27|3357.87|3357.27|3356.62|3356.02|408
1597097700000|2020-08-10 22:15:00|3356.62|3356.02|3357.62|3357.02|3357.87|3357.27|3356.37|3355.77|315
1597098000000|2020-08-10 22:20:00|3357.87|3357.27|3357.62|3357.02|3358.12|3357.52|3357.37|3356.77|300
1597098300000|2020-08-10 22:25:00|3357.87|3357.27|3358.12|3357.52|3358.37|3357.77|3357.62|3357.02|214
1597098600000|2020-08-10 22:30:00|3357.87|3357.27|3357.62|3357.02|3358.12|3357.52|3357.37|3356.77|259
1597098900000|2020-08-10 22:35:00|3357.49|3356.89|3358.12|3357.52|3358.37|3357.77|3357.49|3356.89|273
1597099200000|2020-08-10 22:40:00|3357.87|3357.27|3356.87|3356.27|3357.87|3357.27|3356.87|3356.27|217
1597099500000|2020-08-10 22:45:00|3356.99|3356.39|3356.12|3355.52|3357.12|3356.52|3355.87|3355.27|532
1597099800000|2020-08-10 22:50:00|3356.37|3355.77|3355.37|3354.77|3356.37|3355.77|3354.62|3354.02|635
1597100100000|2020-08-10 22:55:00|3355.24|3354.64|3355.37|3354.77|3355.49|3354.89|3354.62|3354.02|386
1597100400000|2020-08-10 23:00:00|3355.12|3354.52|3355.37|3354.77|3355.37|3354.77|3354.24|3353.64|700
1597100700000|2020-08-10 23:05:00|3355.62|3355.02|3354.87|3354.27|3355.62|3355.02|3354.24|3353.64|516
1597101000000|2020-08-10 23:10:00|3354.99|3354.39|3354.87|3354.27|3355.12|3354.52|3354.37|3353.77|232
1597101300000|2020-08-10 23:15:00|3354.62|3354.02|3354.62|3354.02|3355.37|3354.77|3354.12|3353.52|1014
1597101600000|2020-08-10 23:20:00|3355.37|3354.77|3355.62|3355.02|3356.12|3355.52|3355.37|3354.77|522
1597101900000|2020-08-10 23:25:00|3355.87|3355.27|3355.12|3354.52|3355.87|3355.27|3355.12|3354.52|243
1597102200000|2020-08-10 23:30:00|3355.37|3354.77|3357.12|3356.52|3357.37|3356.77|3355.37|3354.77|1160
1597102500000|2020-08-10 23:35:00|3357.37|3356.77|3358.62|3358.02|3359.12|3358.52|3357.12|3356.52|975
1597102800000|2020-08-10 23:40:00|3358.87|3358.27|3359.37|3358.77|3360.12|3359.52|3358.12|3357.52|933
1597103100000|2020-08-10 23:45:00|3359.12|3358.52|3358.87|3358.27|3359.62|3359.02|3358.62|3358.02|1147
1597103400000|2020-08-10 23:50:00|3358.62|3358.02|3358.87|3358.27|3359.37|3358.77|3358.62|3358.02|1377
1597103700000|2020-08-10 23:55:00|3358.62|3358.02|3358.87|3358.27|3358.87|3358.27|3358.37|3357.77|624
1597104000000|2020-08-11 00:00:00|3358.62|3358.02|3357.62|3357.02|3358.87|3358.27|3356.87|3356.27|2067
1597104300000|2020-08-11 00:05:00|3357.87|3357.27|3356.62|3356.02|3358.37|3357.77|3356.37|3355.77|1507
1597104600000|2020-08-11 00:10:00|3356.74|3356.14|3356.12|3355.52|3357.37|3356.77|3355.87|3355.27|1032
1597104900000|2020-08-11 00:15:00|3355.87|3355.27|3356.37|3355.77|3357.49|3356.89|3355.37|3354.77|1904
1597105200000|2020-08-11 00:20:00|3356.24|3355.64|3356.37|3355.77|3356.37|3355.77|3355.62|3355.02|680
1597105500000|2020-08-11 00:25:00|3356.49|3355.89|3356.37|3355.77|3356.87|3356.27|3354.62|3354.02|1344
1597105800000|2020-08-11 00:30:00|3356.87|3356.27|3359.37|3358.77|3359.99|3359.39|3356.87|3356.27|1542
1597106100000|2020-08-11 00:35:00|3359.62|3359.02|3359.62|3359.02|3360.37|3359.77|3359.12|3358.52|811
1597106400000|2020-08-11 00:40:00|3359.87|3359.27|3359.87|3359.27|3361.12|3360.52|3359.37|3358.77|993
1597106700000|2020-08-11 00:45:00|3359.62|3359.02|3360.12|3359.52|3360.37|3359.77|3358.87|3358.27|1646
1597107000000|2020-08-11 00:50:00|3360.24|3359.64|3360.87|3360.27|3361.12|3360.52|3359.87|3359.27|548
1597107300000|2020-08-11 00:55:00|3361.12|3360.52|3361.12|3360.52|3361.62|3361.02|3360.62|3360.02|796
1597107600000|2020-08-11 01:00:00|3360.87|3360.27|3359.87|3359.27|3361.62|3361.02|3359.87|3359.27|666
1597107900000|2020-08-11 01:05:00|3359.99|3359.39|3361.12|3360.52|3361.12|3360.52|3359.87|3359.27|407
1597108200000|2020-08-11 01:10:00|3360.87|3360.27|3360.87|3360.27|3361.62|3361.02|3360.62|3360.02|809
1597108500000|2020-08-11 01:15:00|3360.99|3360.39|3363.12|3362.52|3363.62|3363.02|3360.87|3360.27|2037
1597108800000|2020-08-11 01:20:00|3363.24|3362.64|3362.62|3362.02|3363.37|3362.77|3361.87|3361.27|2116
1597109100000|2020-08-11 01:25:00|3362.87|3362.27|3362.87|3362.27|3363.62|3363.02|3362.62|3362.02|743
1597109400000|2020-08-11 01:30:00|3362.99|3362.39|3363.62|3363.02|3364.62|3364.02|3362.87|3362.27|1650
1597109700000|2020-08-11 01:35:00|3363.37|3362.77|3364.37|3363.77|3364.62|3364.02|3363.37|3362.77|1393
1597110000000|2020-08-11 01:40:00|3364.49|3363.89|3364.12|3363.52|3364.87|3364.27|3364.12|3363.52|1212
1597110300000|2020-08-11 01:45:00|3364.24|3363.64|3365.37|3364.77|3365.62|3365.02|3364.24|3363.64|1142
1597110600000|2020-08-11 01:50:00|3365.62|3365.02|3365.12|3364.52|3365.87|3365.27|3365.12|3364.52|940
1597110900000|2020-08-11 01:55:00|3365.37|3364.77|3365.12|3364.52|3365.87|3365.27|3364.99|3364.39|699
1597111200000|2020-08-11 02:00:00|3365.37|3364.77|3366.87|3366.27|3367.12|3366.52|3365.37|3364.77|1881
1597111500000|2020-08-11 02:05:00|3367.12|3366.52|3367.87|3367.27|3368.24|3367.64|3366.87|3366.27|1813
1597111800000|2020-08-11 02:10:00|3367.62|3367.02|3368.37|3367.77|3368.37|3367.77|3367.62|3367.02|876
1597112100000|2020-08-11 02:15:00|3368.12|3367.52|3367.12|3366.52|3368.37|3367.77|3366.87|3366.27|891
1597112400000|2020-08-11 02:20:00|3366.87|3366.27|3366.87|3366.27|3367.62|3367.02|3366.62|3366.02|970
1597112700000|2020-08-11 02:25:00|3366.99|3366.39|3366.37|3365.77|3367.12|3366.52|3366.37|3365.77|648
1597113000000|2020-08-11 02:30:00|3366.62|3366.02|3367.49|3366.89|3367.62|3367.02|3366.37|3365.77|616
1597113300000|2020-08-11 02:35:00|3367.37|3366.77|3366.62|3366.02|3367.87|3367.27|3366.62|3366.02|497
1597113600000|2020-08-11 02:40:00|3366.12|3365.52|3366.62|3366.02|3366.87|3366.27|3365.62|3365.02|677
1597113900000|2020-08-11 02:45:00|3366.87|3366.27|3366.87|3366.27|3367.37|3366.77|3366.87|3366.27|747
1597114200000|2020-08-11 02:50:00|3366.62|3366.02|3367.37|3366.77|3367.62|3367.02|3366.37|3365.77|597
1597114500000|2020-08-11 02:55:00|3367.49|3366.89|3367.12|3366.52|3367.62|3367.02|3366.87|3366.27|382
1597114800000|2020-08-11 03:00:00|3367.37|3366.77|3368.12|3367.52|3368.12|3367.52|3367.37|3366.77|372
1597115100000|2020-08-11 03:05:00|3368.24|3367.64|3367.62|3367.02|3368.62|3368.02|3367.62|3367.02|444
1597115400000|2020-08-11 03:10:00|3367.74|3367.14|3367.37|3366.77|3367.87|3367.27|3367.12|3366.52|329
1597115700000|2020-08-11 03:15:00|3367.12|3366.52|3366.87|3366.27|3368.12|3367.52|3366.62|3366.02|535
1597116000000|2020-08-11 03:20:00|3367.12|3366.52|3367.87|3367.27|3367.87|3367.27|3366.87|3366.27|362
1597116300000|2020-08-11 03:25:00|3367.74|3367.14|3367.87|3367.27|3367.87|3367.27|3367.37|3366.77|242
1597116600000|2020-08-11 03:30:00|3367.74|3367.14|3367.37|3366.77|3368.12|3367.52|3367.37|3366.77|537
1597116900000|2020-08-11 03:35:00|3367.62|3367.02|3368.37|3367.77|3368.37|3367.77|3367.37|3366.77|398
1597117200000|2020-08-11 03:40:00|3368.62|3368.02|3368.37|3367.77|3368.62|3368.02|3368.12|3367.52|508
1597117500000|2020-08-11 03:45:00|3368.12|3367.52|3368.62|3368.02|3368.62|3368.02|3368.12|3367.52|238
1597117800000|2020-08-11 03:50:00|3368.37|3367.77|3368.62|3368.02|3368.62|3368.02|3368.37|3367.77|363
1597118100000|2020-08-11 03:55:00|3368.37|3367.77|3368.12|3367.52|3368.62|3368.02|3368.12|3367.52|250
1597118400000|2020-08-11 04:00:00|3367.87|3367.27|3368.37|3367.77|3368.62|3368.02|3367.87|3367.27|395
1597118700000|2020-08-11 04:05:00|3368.62|3368.02|3368.87|3368.27|3369.62|3369.02|3368.62|3368.02|1436
1597119000000|2020-08-11 04:10:00|3368.74|3368.14|3367.62|3367.02|3368.74|3368.14|3367.12|3366.52|785
1597119300000|2020-08-11 04:15:00|3367.87|3367.27|3367.62|3367.02|3367.87|3367.27|3367.12|3366.52|321
1597119600000|2020-08-11 04:20:00|3367.37|3366.77|3367.12|3366.52|3367.87|3367.27|3366.87|3366.27|309
1597119900000|2020-08-11 04:25:00|3367.37|3366.77|3367.87|3367.27|3368.12|3367.52|3367.12|3366.52|233
1597120200000|2020-08-11 04:30:00|3367.62|3367.02|3367.37|3366.77|3367.87|3367.27|3367.37|3366.77|259
1597120500000|2020-08-11 04:35:00|3367.49|3366.89|3366.12|3365.52|3367.62|3367.02|3365.62|3365.02|596
1597120800000|2020-08-11 04:40:00|3365.87|3365.27|3367.12|3366.52|3367.37|3366.77|3365.87|3365.27|308
1597121100000|2020-08-11 04:45:00|3366.99|3366.39|3366.62|3366.02|3367.12|3366.52|3366.12|3365.52|256
1597121400000|2020-08-11 04:50:00|3366.37|3365.77|3366.12|3365.52|3366.62|3366.02|3365.87|3365.27|296
1597121700000|2020-08-11 04:55:00|3366.37|3365.77|3365.87|3365.27|3366.37|3365.77|3365.87|3365.27|278
1597122000000|2020-08-11 05:00:00|3366.12|3365.52|3366.62|3366.02|3366.62|3366.02|3365.87|3365.27|539
1597122300000|2020-08-11 05:05:00|3366.37|3365.77|3368.37|3367.77|3368.37|3367.77|3366.37|3365.77|591
1597122600000|2020-08-11 05:10:00|3368.24|3367.64|3368.37|3367.77|3368.37|3367.77|3367.62|3367.02|244
1597122900000|2020-08-11 05:15:00|3368.12|3367.52|3368.87|3368.27|3368.87|3368.27|3368.12|3367.52|334
1597123200000|2020-08-11 05:20:00|3368.62|3368.02|3369.12|3368.52|3369.87|3369.27|3368.62|3368.02|794
1597123500000|2020-08-11 05:25:00|3368.87|3368.27|3368.62|3368.02|3369.62|3369.02|3368.37|3367.77|565
1597123800000|2020-08-11 05:30:00|3368.37|3367.77|3367.99|3367.39|3369.12|3368.52|3367.87|3367.27|1041
1597124100000|2020-08-11 05:35:00|3368.12|3367.52|3367.12|3366.52|3368.24|3367.64|3367.12|3366.52|450
1597124400000|2020-08-11 05:40:00|3367.37|3366.77|3367.12|3366.52|3367.62|3367.02|3366.87|3366.27|437
1597124700000|2020-08-11 05:45:00|3366.87|3366.27|3368.37|3367.77|3368.37|3367.77|3366.62|3366.02|717
1597125000000|2020-08-11 05:50:00|3368.62|3368.02|3369.87|3369.27|3369.87|3369.27|3368.62|3368.02|831
1597125300000|2020-08-11 05:55:00|3369.62|3369.02|3369.49|3368.89|3370.24|3369.64|3368.87|3368.27|774
1597125600000|2020-08-11 06:00:00|3369.62|3369.02|3374.37|3373.77|3374.62|3374.02|3369.37|3368.77|3969
1597125900000|2020-08-11 06:05:00|3374.12|3373.52|3371.37|3370.77|3374.12|3373.52|3371.12|3370.52|1320
1597126200000|2020-08-11 06:10:00|3371.62|3371.02|3369.87|3369.27|3372.37|3371.77|3369.62|3369.02|1419
1597126500000|2020-08-11 06:15:00|3369.62|3369.02|3368.12|3367.52|3369.62|3369.02|3367.99|3367.39|1450
1597126800000|2020-08-11 06:20:00|3367.87|3367.27|3366.62|3366.02|3368.37|3367.77|3366.12|3365.52|1822
1597127100000|2020-08-11 06:25:00|3366.37|3365.77|3366.62|3366.02|3367.37|3366.77|3365.87|3365.27|970
1597127400000|2020-08-11 06:30:00|3366.49|3365.89|3366.12|3365.52|3366.87|3366.27|3365.37|3364.77|1347
1597127700000|2020-08-11 06:35:00|3365.87|3365.27|3366.37|3365.77|3366.87|3366.27|3365.12|3364.52|837
1597128000000|2020-08-11 06:40:00|3366.62|3366.02|3366.12|3365.52|3366.87|3366.27|3365.37|3364.77|679
1597128300000|2020-08-11 06:45:00|3365.87|3365.27|3364.87|3364.27|3366.37|3365.77|3364.62|3364.02|1146
1597128600000|2020-08-11 06:50:00|3364.62|3364.02|3364.62|3364.02|3365.37|3364.77|3363.87|3363.27|1294
1597128900000|2020-08-11 06:55:00|3364.37|3363.77|3365.62|3365.02|3366.37|3365.77|3364.24|3363.64|1202
1597129200000|2020-08-11 07:00:00|3365.37|3364.77|3368.12|3367.52|3369.62|3369.02|3365.37|3364.77|4283
1597129500000|2020-08-11 07:05:00|3367.87|3367.27|3365.87|3365.27|3368.62|3368.02|3365.62|3365.02|2585
1597129800000|2020-08-11 07:10:00|3366.12|3365.52|3368.49|3367.89|3368.49|3367.89|3366.12|3365.52|1721
1597130100000|2020-08-11 07:15:00|3368.37|3367.77|3370.87|3370.27|3372.37|3371.77|3368.37|3367.77|3651
1597130400000|2020-08-11 07:20:00|3371.12|3370.52|3372.12|3371.52|3374.62|3374.02|3370.87|3370.27|4133
1597130700000|2020-08-11 07:25:00|3372.37|3371.77|3371.62|3371.02|3373.62|3373.02|3371.37|3370.77|2332
1597131000000|2020-08-11 07:30:00|3371.87|3371.27|3374.37|3373.77|3374.62|3374.02|3371.87|3371.27|2524
1597131300000|2020-08-11 07:35:00|3374.62|3374.02|3372.37|3371.77|3375.62|3375.02|3372.12|3371.52|3246
1597131600000|2020-08-11 07:40:00|3372.62|3372.02|3375.37|3374.77|3376.12|3375.52|3372.62|3372.02|2111
1597131900000|2020-08-11 07:45:00|3375.62|3375.02|3373.37|3372.77|3375.62|3375.02|3373.12|3372.52|1948
1597132200000|2020-08-11 07:50:00|3373.62|3373.02|3374.87|3374.27|3375.12|3374.52|3373.62|3373.02|1294
1597132500000|2020-08-11 07:55:00|3374.99|3374.39|3375.62|3375.02|3375.87|3375.27|3374.37|3373.77|1168
1597132800000|2020-08-11 08:00:00|3375.37|3374.77|3373.62|3373.02|3376.37|3375.77|3373.62|3373.02|2364
1597133100000|2020-08-11 08:05:00|3373.87|3373.27|3374.37|3373.77|3375.12|3374.52|3373.62|3373.02|1618
1597133400000|2020-08-11 08:10:00|3374.12|3373.52|3374.62|3374.02|3376.87|3376.27|3373.87|3373.27|2390
1597133700000|2020-08-11 08:15:00|3374.87|3374.27|3374.12|3373.52|3375.87|3375.27|3373.87|3373.27|1353
1597134000000|2020-08-11 08:20:00|3373.87|3373.27|3376.37|3375.77|3378.37|3377.77|3373.87|3373.27|2785
1597134300000|2020-08-11 08:25:00|3376.62|3376.02|3377.37|3376.77|3377.37|3376.77|3375.87|3375.27|1112
1597134600000|2020-08-11 08:30:00|3377.12|3376.52|3378.37|3377.77|3378.37|3377.77|3376.87|3376.27|2242
1597134900000|2020-08-11 08:35:00|3378.12|3377.52|3379.87|3379.27|3380.87|3380.27|3377.62|3377.02|3622
1597135200000|2020-08-11 08:40:00|3380.12|3379.52|3380.62|3380.02|3381.37|3380.77|3379.62|3379.02|1811
1597135500000|2020-08-11 08:45:00|3380.49|3379.89|3382.12|3381.52|3382.37|3381.77|3380.37|3379.77|1875
1597135800000|2020-08-11 08:50:00|3382.37|3381.77|3382.12|3381.52|3383.37|3382.77|3381.62|3381.02|2794
1597136100000|2020-08-11 08:55:00|3382.37|3381.77|3383.87|3383.27|3384.12|3383.52|3381.87|3381.27|1558
1597136400000|2020-08-11 09:00:00|3383.99|3383.39|3381.37|3380.77|3384.62|3384.02|3380.99|3380.39|2504
1597136700000|2020-08-11 09:05:00|3381.62|3381.02|3382.62|3382.02|3383.49|3382.89|3381.12|3380.52|2493
1597137000000|2020-08-11 09:10:00|3382.74|3382.14|3384.12|3383.52|3384.62|3384.02|3381.87|3381.27|1797
1597137300000|2020-08-11 09:15:00|3383.87|3383.27|3383.37|3382.77|3384.62|3384.02|3382.62|3382.02|1435
1597137600000|2020-08-11 09:20:00|3383.62|3383.02|3382.62|3382.02|3384.37|3383.77|3382.62|3382.02|1165
1597137900000|2020-08-11 09:25:00|3382.12|3381.52|3383.62|3383.02|3384.37|3383.77|3382.12|3381.52|1809
1597138200000|2020-08-11 09:30:00|3383.37|3382.77|3384.62|3384.02|3385.37|3384.77|3382.62|3382.02|2293
1597138500000|2020-08-11 09:35:00|3384.37|3383.77|3382.62|3382.02|3385.12|3384.52|3382.62|3382.02|1628
1597138800000|2020-08-11 09:40:00|3382.74|3382.14|3382.87|3382.27|3383.74|3383.14|3382.37|3381.77|1291
1597139100000|2020-08-11 09:45:00|3382.74|3382.14|3384.37|3383.77|3384.62|3384.02|3382.62|3382.02|1357
1597139400000|2020-08-11 09:50:00|3384.62|3384.02|3382.62|3382.02|3384.62|3384.02|3382.37|3381.77|1440
1597139700000|2020-08-11 09:55:00|3382.87|3382.27|3382.37|3381.77|3383.87|3383.27|3382.12|3381.52|1399
1597140000000|2020-08-11 10:00:00|3382.12|3381.52|3382.12|3381.52|3382.87|3382.27|3381.62|3381.02|1705
1597140300000|2020-08-11 10:05:00|3382.37|3381.77|3382.87|3382.27|3383.87|3383.27|3382.37|3381.77|1452
1597140600000|2020-08-11 10:10:00|3382.37|3381.77|3382.37|3381.77|3383.12|3382.52|3382.12|3381.52|996
1597140900000|2020-08-11 10:15:00|3382.49|3381.89|3381.87|3381.27|3383.87|3383.27|3381.87|3381.27|1496
1597141200000|2020-08-11 10:20:00|3382.12|3381.52|3382.62|3382.02|3383.12|3382.52|3381.62|3381.02|1483
1597141500000|2020-08-11 10:25:00|3382.37|3381.77|3383.87|3383.27|3383.87|3383.27|3382.37|3381.77|864
1597141800000|2020-08-11 10:30:00|3383.62|3383.02|3383.12|3382.52|3383.87|3383.27|3381.87|3381.27|1064
1597142100000|2020-08-11 10:35:00|3383.37|3382.77|3383.37|3382.77|3383.62|3383.02|3382.87|3382.27|846
1597142400000|2020-08-11 10:40:00|3383.49|3382.89|3382.87|3382.27|3383.87|3383.27|3382.37|3381.77|1187
1597142700000|2020-08-11 10:45:00|3382.62|3382.02|3381.62|3381.02|3382.62|3382.02|3381.62|3381.02|1594
1597143000000|2020-08-11 10:50:00|3381.87|3381.27|3380.37|3379.77|3382.62|3382.02|3380.12|3379.52|3566
1597143300000|2020-08-11 10:55:00|3380.62|3380.02|3379.87|3379.27|3380.62|3380.02|3379.12|3378.52|2086
1597143600000|2020-08-11 11:00:00|3379.37|3378.77|3380.37|3379.77|3380.62|3380.02|3378.87|3378.27|2161
1597143900000|2020-08-11 11:05:00|3380.62|3380.02|3382.37|3381.77|3382.74|3382.14|3380.62|3380.02|1724
1597144200000|2020-08-11 11:10:00|3382.62|3382.02|3379.12|3378.52|3382.99|3382.39|3378.87|3378.27|4281
1597144500000|2020-08-11 11:15:00|3378.99|3378.39|3379.12|3378.52|3379.87|3379.27|3378.99|3378.39|1292
1597144800000|2020-08-11 11:20:00|3379.37|3378.77|3377.12|3376.52|3379.37|3378.77|3376.37|3375.77|3369
1597145100000|2020-08-11 11:25:00|3377.37|3376.77|3378.12|3377.52|3378.37|3377.77|3377.37|3376.77|1444
1597145400000|2020-08-11 11:30:00|3378.37|3377.77|3379.12|3378.52|3379.12|3378.52|3377.87|3377.27|1057
1597145700000|2020-08-11 11:35:00|3378.87|3378.27|3377.62|3377.02|3378.87|3378.27|3377.37|3376.77|1746
1597146000000|2020-08-11 11:40:00|3377.37|3376.77|3376.87|3376.27|3378.12|3377.52|3376.12|3375.52|1718
1597146300000|2020-08-11 11:45:00|3376.62|3376.02|3378.37|3377.77|3378.37|3377.77|3376.62|3376.02|1707
1597146600000|2020-08-11 11:50:00|3378.12|3377.52|3377.37|3376.77|3378.87|3378.27|3377.37|3376.77|2007
1597146900000|2020-08-11 11:55:00|3377.62|3377.02|3375.62|3375.02|3377.62|3377.02|3374.62|3374.02|3009
1597147200000|2020-08-11 12:00:00|3375.87|3375.27|3377.62|3377.02|3378.37|3377.77|3375.87|3375.27|2268
1597147500000|2020-08-11 12:05:00|3377.87|3377.27|3378.49|3377.89|3379.12|3378.52|3377.62|3377.02|1912
1597147800000|2020-08-11 12:10:00|3378.37|3377.77|3378.12|3377.52|3378.87|3378.27|3377.12|3376.52|1836
1597148100000|2020-08-11 12:15:00|3378.37|3377.77|3378.62|3378.02|3379.12|3378.52|3377.37|3376.77|1592
1597148400000|2020-08-11 12:20:00|3378.37|3377.77|3378.62|3378.02|3378.87|3378.27|3376.87|3376.27|2440
1597148700000|2020-08-11 12:25:00|3378.37|3377.77|3377.87|3377.27|3378.87|3378.27|3377.62|3377.02|2105
1597149000000|2020-08-11 12:30:00|3378.12|3377.52|3377.37|3376.77|3378.37|3377.77|3375.87|3375.27|2661
1597149300000|2020-08-11 12:35:00|3377.12|3376.52|3379.62|3379.02|3380.37|3379.77|3376.62|3376.02|4326
1597149600000|2020-08-11 12:40:00|3379.37|3378.77|3379.12|3378.52|3379.87|3379.27|3378.74|3378.14|1822
1597149900000|2020-08-11 12:45:00|3378.87|3378.27|3376.37|3375.77|3378.87|3378.27|3374.62|3374.02|9424
1597150200000|2020-08-11 12:50:00|3376.62|3376.02|3376.62|3376.02|3377.12|3376.52|3375.62|3375.02|3758
1597150500000|2020-08-11 12:55:00|3376.37|3375.77|3377.37|3376.77|3378.37|3377.77|3376.37|3375.77|2462
1597150800000|2020-08-11 13:00:00|3377.12|3376.52|3377.12|3376.52|3378.37|3377.77|3376.12|3375.52|3127
1597151100000|2020-08-11 13:05:00|3377.37|3376.77|3374.12|3373.52|3377.87|3377.27|3374.12|3373.52|4941
1597151400000|2020-08-11 13:10:00|3373.87|3373.27|3374.12|3373.52|3375.12|3374.52|3373.87|3373.27|3670
1597151700000|2020-08-11 13:15:00|3374.37|3373.77|3374.87|3374.27|3375.12|3374.52|3373.62|3373.02|3512
1597152000000|2020-08-11 13:20:00|3374.99|3374.39|3374.62|3374.02|3375.62|3375.02|3374.37|3373.77|2347
1597152300000|2020-08-11 13:25:00|3374.37|3373.77|3374.62|3374.02|3375.37|3374.77|3374.12|3373.52|4357
1597152600000|2020-08-11 13:30:00|3374.52|3374.12|3372.39|3371.99|3377.27|3376.87|3371.77|3371.37|38814
1597152900000|2020-08-11 13:35:00|3372.27|3371.87|3375.77|3375.37|3376.02|3375.62|3369.39|3368.99|33237
1597153200000|2020-08-11 13:40:00|3376.02|3375.62|3375.52|3375.12|3376.27|3375.87|3372.77|3372.37|24570
1597153500000|2020-08-11 13:45:00|3375.77|3375.37|3376.52|3376.12|3378.27|3377.87|3375.77|3375.37|25687
1597153800000|2020-08-11 13:50:00|3376.77|3376.37|3373.77|3373.37|3377.52|3377.12|3371.77|3371.37|23059
1597154100000|2020-08-11 13:55:00|3374.02|3373.62|3369.52|3369.12|3375.02|3374.62|3368.27|3367.87|29911
1597154400000|2020-08-11 14:00:00|3369.77|3369.37|3366.77|3366.37|3370.52|3370.12|3365.77|3365.37|28197
1597154700000|2020-08-11 14:05:00|3367.02|3366.62|3362.52|3362.12|3368.02|3367.62|3361.27|3360.87|33323
1597155000000|2020-08-11 14:10:00|3362.77|3362.37|3363.77|3363.37|3366.52|3366.12|3362.02|3361.62|35222
1597155300000|2020-08-11 14:15:00|3363.52|3363.12|3369.77|3369.37|3369.77|3369.37|3362.27|3361.87|18071
1597155600000|2020-08-11 14:20:00|3369.52|3369.12|3367.77|3367.37|3370.27|3369.87|3366.77|3366.37|12568
1597155900000|2020-08-11 14:25:00|3368.02|3367.62|3370.77|3370.37|3371.02|3370.62|3367.52|3367.12|10566
1597156200000|2020-08-11 14:30:00|3370.52|3370.12|3367.27|3366.87|3370.77|3370.37|3366.77|3366.37|10618
1597156500000|2020-08-11 14:35:00|3367.02|3366.62|3373.02|3372.62|3373.02|3372.62|3366.77|3366.37|14515
1597156800000|2020-08-11 14:40:00|3372.77|3372.37|3371.77|3371.37|3373.27|3372.87|3371.02|3370.62|12102
1597157100000|2020-08-11 14:45:00|3371.64|3371.24|3370.02|3369.62|3373.52|3373.12|3369.02|3368.62|14400
1597157400000|2020-08-11 14:50:00|3370.27|3369.87|3371.52|3371.12|3371.77|3371.37|3369.02|3368.62|12191
1597157700000|2020-08-11 14:55:00|3371.27|3370.87|3372.14|3371.74|3374.02|3373.62|3371.27|3370.87|10044
1597158000000|2020-08-11 15:00:00|3372.27|3371.87|3374.27|3373.87|3375.52|3375.12|3371.77|3371.37|14375
1597158300000|2020-08-11 15:05:00|3374.52|3374.12|3375.77|3375.37|3376.27|3375.87|3374.27|3373.87|10704
1597158600000|2020-08-11 15:10:00|3376.02|3375.62|3375.77|3375.37|3376.52|3376.12|3375.02|3374.62|10887
1597158900000|2020-08-11 15:15:00|3375.52|3375.12|3375.77|3375.37|3376.77|3376.37|3374.77|3374.37|12452
1597159200000|2020-08-11 15:20:00|3375.52|3375.12|3377.02|3376.62|3377.77|3377.37|3375.27|3374.87|11749
1597159500000|2020-08-11 15:25:00|3377.27|3376.87|3377.02|3376.62|3377.77|3377.37|3375.02|3374.62|13174
1597159800000|2020-08-11 15:30:00|3376.77|3376.37|3376.02|3375.62|3377.27|3376.87|3374.77|3374.37|10398
1597160100000|2020-08-11 15:35:00|3376.14|3375.74|3374.27|3373.87|3377.77|3377.37|3374.02|3373.62|11902
1597160400000|2020-08-11 15:40:00|3374.02|3373.62|3374.27|3373.87|3375.52|3375.12|3373.77|3373.37|8511
1597160700000|2020-08-11 15:45:00|3374.02|3373.62|3373.52|3373.12|3374.52|3374.12|3373.02|3372.62|7020
1597161000000|2020-08-11 15:50:00|3373.77|3373.37|3370.02|3369.62|3374.02|3373.62|3370.02|3369.62|9972
1597161300000|2020-08-11 15:55:00|3370.27|3369.87|3372.02|3371.62|3372.02|3371.62|3370.02|3369.62|17702
1597161600000|2020-08-11 16:00:00|3372.27|3371.87|3368.52|3368.12|3373.52|3373.12|3368.52|3368.12|25473
1597161900000|2020-08-11 16:05:00|3368.27|3367.87|3372.27|3371.87|3372.52|3372.12|3368.27|3367.87|17598
1597162200000|2020-08-11 16:10:00|3372.02|3371.62|3374.27|3373.87|3374.52|3374.12|3371.52|3371.12|6105
1597162500000|2020-08-11 16:15:00|3374.02|3373.62|3375.02|3374.62|3376.02|3375.62|3373.77|3373.37|7441
1597162800000|2020-08-11 16:20:00|3374.77|3374.37|3376.27|3375.87|3376.52|3376.12|3374.27|3373.87|7433
1597163100000|2020-08-11 16:25:00|3376.52|3376.12|3376.27|3375.87|3377.02|3376.62|3375.77|3375.37|7442
1597163400000|2020-08-11 16:30:00|3376.02|3375.62|3375.52|3375.12|3376.52|3376.12|3374.77|3374.37|14760
1597163700000|2020-08-11 16:35:00|3375.77|3375.37|3376.77|3376.37|3376.77|3376.37|3374.02|3373.62|5702
1597164000000|2020-08-11 16:40:00|3376.52|3376.12|3377.27|3376.87|3377.52|3377.12|3375.27|3374.87|6927
1597164300000|2020-08-11 16:45:00|3377.52|3377.12|3376.77|3376.37|3377.52|3377.12|3376.77|3376.37|5097
1597164600000|2020-08-11 16:50:00|3377.02|3376.62|3376.27|3375.87|3377.52|3377.12|3376.02|3375.62|9215
1597164900000|2020-08-11 16:55:00|3375.77|3375.37|3375.77|3375.37|3376.39|3375.99|3373.77|3373.37|11300
1597165200000|2020-08-11 17:00:00|3375.64|3375.24|3374.77|3374.37|3377.02|3376.62|3374.02|3373.62|6966
1597165500000|2020-08-11 17:05:00|3374.52|3374.12|3376.77|3376.37|3377.27|3376.87|3374.27|3373.87|5753
1597165800000|2020-08-11 17:10:00|3376.52|3376.12|3375.27|3374.87|3377.27|3376.87|3374.77|3374.37|6432
1597166100000|2020-08-11 17:15:00|3375.02|3374.62|3376.52|3376.12|3376.52|3376.12|3374.02|3373.62|9145
1597166400000|2020-08-11 17:20:00|3376.27|3375.87|3380.77|3380.37|3381.02|3380.62|3375.02|3374.62|14614
1597166700000|2020-08-11 17:25:00|3380.52|3380.12|3380.27|3379.87|3381.02|3380.62|3379.77|3379.37|10297
1597167000000|2020-08-11 17:30:00|3380.52|3380.12|3378.69|3378.29|3380.52|3380.12|3378.02|3377.62|13357
1597167300000|2020-08-11 17:35:00|3378.44|3378.04|3378.19|3377.79|3379.44|3379.04|3377.44|3377.04|12637
1597167600000|2020-08-11 17:40:00|3377.94|3377.54|3377.69|3377.29|3378.44|3378.04|3376.94|3376.54|10532
1597167900000|2020-08-11 17:45:00|3377.44|3377.04|3375.44|3375.04|3378.44|3378.04|3374.94|3374.54|12402
1597168200000|2020-08-11 17:50:00|3375.19|3374.79|3376.94|3376.54|3377.19|3376.79|3374.69|3374.29|9817
1597168500000|2020-08-11 17:55:00|3376.69|3376.29|3378.31|3377.91|3378.94|3378.54|3375.94|3375.54|4876
1597168800000|2020-08-11 18:00:00|3378.44|3378.04|3378.94|3378.54|3379.94|3379.54|3378.19|3377.79|5671
1597169100000|2020-08-11 18:05:00|3379.19|3378.79|3379.44|3379.04|3379.94|3379.54|3378.94|3378.54|3908
1597169400000|2020-08-11 18:10:00|3379.19|3378.79|3374.19|3373.79|3379.44|3379.04|3374.19|3373.79|8883
1597169700000|2020-08-11 18:15:00|3374.44|3374.04|3374.19|3373.79|3375.44|3375.04|3371.69|3371.29|17946
1597170000000|2020-08-11 18:20:00|3373.94|3373.54|3371.44|3371.04|3374.94|3374.54|3371.44|3371.04|21094
1597170300000|2020-08-11 18:25:00|3371.69|3371.29|3368.69|3368.29|3372.19|3371.79|3368.19|3367.79|24237
1597170600000|2020-08-11 18:30:00|3368.94|3368.54|3369.19|3368.79|3369.94|3369.54|3366.19|3365.79|20079
1597170900000|2020-08-11 18:35:00|3368.94|3368.54|3365.94|3365.54|3369.94|3369.54|3364.19|3363.79|16770
1597171200000|2020-08-11 18:40:00|3365.81|3365.41|3367.69|3367.29|3369.69|3369.29|3365.44|3365.04|16084
1597171500000|2020-08-11 18:45:00|3367.44|3367.04|3364.94|3364.54|3368.19|3367.79|3364.44|3364.04|20950
1597171800000|2020-08-11 18:50:00|3364.69|3364.29|3368.19|3367.79|3368.69|3368.29|3363.44|3363.04|14519
1597172100000|2020-08-11 18:55:00|3367.94|3367.54|3368.94|3368.54|3369.19|3368.79|3366.69|3366.29|9001
1597172400000|2020-08-11 19:00:00|3369.19|3368.79|3363.69|3363.29|3369.69|3369.29|3363.44|3363.04|19674
1597172700000|2020-08-11 19:05:00|3363.44|3363.04|3362.19|3361.79|3366.19|3365.79|3361.69|3361.29|19417
1597173000000|2020-08-11 19:10:00|3361.94|3361.54|3360.19|3359.79|3367.69|3367.29|3360.19|3359.79|24103
1597173300000|2020-08-11 19:15:00|3359.69|3359.29|3344.44|3344.04|3360.94|3360.54|3341.69|3341.29|52028
1597173600000|2020-08-11 19:20:00|3344.58|3344.18|3344.08|3343.68|3350.33|3349.93|3342.83|3342.43|34750
1597173900000|2020-08-11 19:25:00|3344.58|3344.18|3354.08|3353.68|3354.83|3354.43|3344.58|3344.18|23018
1597174200000|2020-08-11 19:30:00|3353.83|3353.43|3342.08|3341.68|3354.33|3353.93|3341.83|3341.43|26876
1597174500000|2020-08-11 19:35:00|3342.33|3341.93|3345.83|3345.43|3349.83|3349.43|3341.58|3341.18|24857
1597174800000|2020-08-11 19:40:00|3346.83|3346.43|3342.83|3342.43|3348.58|3348.18|3340.83|3340.43|28555
1597175100000|2020-08-11 19:45:00|3342.58|3342.18|3338.08|3337.68|3342.83|3342.43|3335.33|3334.93|38172
1597175400000|2020-08-11 19:50:00|3337.33|3336.93|3329.83|3329.43|3337.33|3336.93|3326.58|3326.18|61764
1597175700000|2020-08-11 19:55:00|3330.08|3329.68|3334.58|3334.18|3335.33|3334.93|3329.58|3329.18|76749
1597176000000|2020-08-11 20:00:00|3334.18|3333.58|3331.43|3330.83|3334.43|3333.83|3327.68|3327.08|33517
1597176300000|2020-08-11 20:05:00|3331.68|3331.08|3337.93|3337.33|3338.68|3338.08|3330.93|3330.33|12409
1597176600000|2020-08-11 20:10:00|3337.68|3337.08|3336.42|3334.92|3338.18|3337.58|3335.43|3334.83|10294
1597176900000|2020-08-11 20:15:00|3336.46|3334.96|3339.67|3338.17|3339.89|3338.39|3335.34|3333.84|9
1597177200000|2020-08-11 20:20:00|3339.48|3337.98|3339.96|3338.46|3339.99|3338.49|3338.54|3337.04|0
1597177500000|2020-08-11 20:25:00|3339.92|3338.42|3339.46|3337.96|3341.57|3340.07|3339.14|3337.64|0
1597177800000|2020-08-11 20:30:00|3338.05|3337.45|3343.3|3342.7|3344.55|3343.95|3337.55|3336.95|5597
1597178100000|2020-08-11 20:35:00|3343.05|3342.45|3342.3|3341.7|3344.3|3343.7|3342.05|3341.45|1060
1597178400000|2020-08-11 20:40:00|3342.55|3341.95|3341.3|3340.7|3342.8|3342.2|3340.8|3340.2|929
1597178700000|2020-08-11 20:45:00|3341.55|3340.95|3341.8|3341.2|3341.8|3341.2|3340.8|3340.2|735
1597179000000|2020-08-11 20:50:00|3341.55|3340.95|3342.05|3341.45|3342.55|3341.95|3341.3|3340.7|640
1597179300000|2020-08-11 20:55:00|3342.3|3341.7|3343.22|3341.72|3343.3|3342.7|3341.05|3340.45|1134
1597179600000|2020-08-11 21:00:00|3343.24|3341.74|3343.97|3342.47|3343.97|3342.47|3343.24|3341.74|8
1597179900000|2020-08-11 21:05:00|3343.72|3342.22|3343.75|3342.25|3344.11|3342.61|3343.35|3341.85|0
1597180200000|2020-08-11 21:10:00|3343.72|3342.22|3343.61|3342.11|3343.72|3342.22|3343.1|3341.6|0
1597180500000|2020-08-11 21:15:00|3343.75|3342.25|3344.33|3342.83|3345.1|3343.6|3343.75|3342.25|0
1597180800000|2020-08-11 21:20:00|3344.48|3342.98|3344.04|3342.54|3344.77|3343.27|3343.72|3342.22|0
1597181100000|2020-08-11 21:25:00|3344.08|3342.58|3344.37|3342.87|3344.51|3343.01|3344.04|3342.54|0
1597181400000|2020-08-11 21:30:00|3344.26|3342.76|3343.54|3342.04|3344.37|3342.87|3343.54|3342.04|0
1597181700000|2020-08-11 21:35:00|3343.46|3341.96|3343.46|3341.96|3343.57|3342.07|3343.46|3341.96|0
1597182000000|2020-08-11 21:40:00|3343.43|3341.93|3343.33|3341.83|3343.63|3342.13|3342.94|3341.44|0
1597182300000|2020-08-11 21:45:00|3343.15|3341.65|3342.97|3341.47|3343.15|3341.65|3342.83|3341.33|0
1597182600000|2020-08-11 21:50:00|3343.12|3341.62|3343.4|3341.9|3343.44|3341.94|3342.86|3341.36|0
1597182900000|2020-08-11 21:55:00|3343.48|3341.98|3346.48|3344.98|3346.98|3345.48|3343.29|3341.79|0
1597183200000|2020-08-11 22:00:00|3346.05|3345.45|3345.93|3345.33|3346.55|3345.95|3344.05|3343.45|2364
1597183500000|2020-08-11 22:05:00|3346.05|3345.45|3346.8|3346.2|3346.8|3346.2|3345.43|3344.83|613
1597183800000|2020-08-11 22:10:00|3346.93|3346.33|3344.93|3344.33|3346.93|3346.33|3344.43|3343.83|833
1597184100000|2020-08-11 22:15:00|3344.8|3344.2|3345.43|3344.83|3345.93|3345.33|3344.18|3343.58|667
1597184400000|2020-08-11 22:20:00|3345.68|3345.08|3343.18|3342.58|3345.8|3345.2|3343.18|3342.58|624
1597184700000|2020-08-11 22:25:00|3343.3|3342.7|3340.93|3340.33|3343.43|3342.83|3339.93|3339.33|1450
1597185000000|2020-08-11 22:30:00|3341.18|3340.58|3343.68|3343.08|3343.68|3343.08|3341.18|3340.58|1030
1597185300000|2020-08-11 22:35:00|3343.43|3342.83|3342.93|3342.33|3343.68|3343.08|3341.93|3341.33|350
1597185600000|2020-08-11 22:40:00|3342.05|3341.45|3341.05|3340.45|3342.43|3341.83|3340.68|3340.08|473
1597185900000|2020-08-11 22:45:00|3340.93|3340.33|3340.93|3340.33|3340.93|3340.33|3339.68|3339.08|602
1597186200000|2020-08-11 22:50:00|3341.18|3340.58|3342.18|3341.58|3342.18|3341.58|3341.18|3340.58|272
1597186500000|2020-08-11 22:55:00|3342.43|3341.83|3341.93|3341.33|3342.43|3341.83|3341.8|3341.2|299
1597186800000|2020-08-11 23:00:00|3342.18|3341.58|3340.93|3340.33|3342.3|3341.7|3340.93|3340.33|251
1597187100000|2020-08-11 23:05:00|3341.18|3340.58|3339.43|3338.83|3341.43|3340.83|3339.43|3338.83|507
1597187400000|2020-08-11 23:10:00|3339.68|3339.08|3339.68|3339.08|3340.43|3339.83|3339.43|3338.83|426
1597187700000|2020-08-11 23:15:00|3339.55|3338.95|3339.68|3339.08|3340.18|3339.58|3338.43|3337.83|764
1597188000000|2020-08-11 23:20:00|3339.43|3338.83|3339.93|3339.33|3340.18|3339.58|3339.43|3338.83|242
1597188300000|2020-08-11 23:25:00|3339.43|3338.83|3339.93|3339.33|3340.43|3339.83|3339.43|3338.83|279
1597188600000|2020-08-11 23:30:00|3340.18|3339.58|3343.18|3342.58|3343.18|3342.58|3340.05|3339.45|800
1597188900000|2020-08-11 23:35:00|3343.05|3342.45|3343.93|3343.33|3343.93|3343.33|3342.3|3341.7|687
1597189200000|2020-08-11 23:40:00|3343.68|3343.08|3343.93|3343.33|3343.93|3343.33|3342.43|3341.83|470
1597189500000|2020-08-11 23:45:00|3343.8|3343.2|3342.43|3341.83|3343.93|3343.33|3342.43|3341.83|435
1597189800000|2020-08-11 23:50:00|3342.55|3341.95|3342.18|3341.58|3343.43|3342.83|3341.93|3341.33|479
1597190100000|2020-08-11 23:55:00|3341.93|3341.33|3340.43|3339.83|3342.8|3342.2|3340.43|3339.83|663
1597190400000|2020-08-12 00:00:00|3340.68|3340.08|3343.68|3343.08|3343.93|3343.33|3339.93|3339.33|1539
1597190700000|2020-08-12 00:05:00|3343.43|3342.83|3344.18|3343.58|3346.93|3346.33|3342.93|3342.33|2040
1597191000000|2020-08-12 00:10:00|3344.3|3343.7|3343.68|3343.08|3344.68|3344.08|3342.93|3342.33|908
1597191300000|2020-08-12 00:15:00|3343.43|3342.83|3347.18|3346.58|3347.93|3347.33|3343.43|3342.83|2169
1597191600000|2020-08-12 00:20:00|3347.3|3346.7|3348.18|3347.58|3348.18|3347.58|3346.93|3346.33|1003
1597191900000|2020-08-12 00:25:00|3348.05|3347.45|3344.93|3344.33|3348.43|3347.83|3344.68|3344.08|1243
1597192200000|2020-08-12 00:30:00|3344.68|3344.08|3343.43|3342.83|3345.3|3344.7|3342.68|3342.08|1104
1597192500000|2020-08-12 00:35:00|3343.18|3342.58|3338.93|3338.33|3343.43|3342.83|3338.68|3338.08|1712
1597192800000|2020-08-12 00:40:00|3338.68|3338.08|3339.93|3339.33|3340.8|3340.2|3338.68|3338.08|1287
1597193100000|2020-08-12 00:45:00|3339.68|3339.08|3340.43|3339.83|3341.18|3340.58|3337.43|3336.83|1722
1597193400000|2020-08-12 00:50:00|3340.55|3339.95|3337.43|3336.83|3341.18|3340.58|3336.68|3336.08|1530
1597193700000|2020-08-12 00:55:00|3337.55|3336.95|3336.43|3335.83|3338.68|3338.08|3333.68|3333.08|2485
1597194000000|2020-08-12 01:00:00|3336.18|3335.58|3339.05|3338.45|3340.43|3339.83|3335.18|3334.58|2226
1597194300000|2020-08-12 01:05:00|3339.18|3338.58|3341.18|3340.58|3341.68|3341.08|3338.68|3338.08|1258
1597194600000|2020-08-12 01:10:00|3341.3|3340.7|3342.18|3341.58|3342.68|3342.08|3340.68|3340.08|1063
1597194900000|2020-08-12 01:15:00|3341.93|3341.33|3343.43|3342.83|3343.68|3343.08|3340.43|3339.83|1371
1597195200000|2020-08-12 01:20:00|3343.3|3342.7|3339.55|3338.95|3343.3|3342.7|3339.43|3338.83|928
1597195500000|2020-08-12 01:25:00|3339.68|3339.08|3342.55|3341.95|3343.18|3342.58|3339.43|3338.83|850
1597195800000|2020-08-12 01:30:00|3342.43|3341.83|3341.68|3341.08|3343.93|3343.33|3341.68|3341.08|922
1597196100000|2020-08-12 01:35:00|3341.93|3341.33|3343.18|3342.58|3343.43|3342.83|3341.93|3341.33|645
1597196400000|2020-08-12 01:40:00|3342.93|3342.33|3340.43|3339.83|3343.68|3343.08|3340.18|3339.58|842
1597196700000|2020-08-12 01:45:00|3340.18|3339.58|3338.18|3337.58|3341.18|3340.58|3337.93|3337.33|1099
1597197000000|2020-08-12 01:50:00|3338.05|3337.45|3339.93|3339.33|3340.18|3339.58|3337.05|3336.45|1239
1597197300000|2020-08-12 01:55:00|3339.68|3339.08|3341.93|3341.33|3341.93|3341.33|3339.18|3338.58|931
1597197600000|2020-08-12 02:00:00|3341.68|3341.08|3339.93|3339.33|3341.68|3341.08|3339.18|3338.58|1328
1597197900000|2020-08-12 02:05:00|3340.18|3339.58|3339.93|3339.33|3342.93|3342.33|3338.93|3338.33|1115
1597198200000|2020-08-12 02:10:00|3340.18|3339.58|3336.93|3336.33|3340.18|3339.58|3336.8|3336.2|1018
1597198500000|2020-08-12 02:15:00|3336.8|3336.2|3333.18|3332.58|3337.43|3336.83|3332.93|3332.33|2193
1597198800000|2020-08-12 02:20:00|3333.43|3332.83|3336.43|3335.83|3336.8|3336.2|3332.68|3332.08|1526
1597199100000|2020-08-12 02:25:00|3336.3|3335.7|3337.43|3336.83|3338.93|3338.33|3336.18|3335.58|1080
1597199400000|2020-08-12 02:30:00|3337.55|3336.95|3338.18|3337.58|3338.55|3337.95|3335.68|3335.08|798
1597199700000|2020-08-12 02:35:00|3337.93|3337.33|3339.18|3338.58|3339.18|3338.58|3337.18|3336.58|716
1597200000000|2020-08-12 02:40:00|3339.43|3338.83|3339.8|3339.2|3341.43|3340.83|3338.43|3337.83|1151
1597200300000|2020-08-12 02:45:00|3339.93|3339.33|3338.68|3338.08|3340.18|3339.58|3338.55|3337.95|521
1597200600000|2020-08-12 02:50:00|3338.43|3337.83|3338.68|3338.08|3339.43|3338.83|3337.18|3336.58|555
1597200900000|2020-08-12 02:55:00|3338.43|3337.83|3338.05|3337.45|3339.68|3339.08|3337.8|3337.2|511
1597201200000|2020-08-12 03:00:00|3338.18|3337.58|3340.43|3339.83|3340.68|3340.08|3337.93|3337.33|1020
1597201500000|2020-08-12 03:05:00|3340.18|3339.58|3337.3|3336.7|3340.93|3340.33|3336.93|3336.33|825
1597201800000|2020-08-12 03:10:00|3337.18|3336.58|3338.68|3338.08|3339.68|3339.08|3337.18|3336.58|566
1597202100000|2020-08-12 03:15:00|3338.43|3337.83|3337.43|3336.83|3339.18|3338.58|3337.18|3336.58|601
1597202400000|2020-08-12 03:20:00|3337.68|3337.08|3338.68|3338.08|3339.68|3339.08|3337.43|3336.83|578
1597202700000|2020-08-12 03:25:00|3338.55|3337.95|3336.05|3335.45|3338.68|3338.08|3335.93|3335.33|856
1597203000000|2020-08-12 03:30:00|3336.18|3335.58|3337.93|3337.33|3338.68|3338.08|3335.68|3335.08|646
1597203300000|2020-08-12 03:35:00|3338.05|3337.45|3338.43|3337.83|3339.43|3338.83|3337.93|3337.33|502
1597203600000|2020-08-12 03:40:00|3338.3|3337.7|3338.93|3338.33|3339.43|3338.83|3338.18|3337.58|291
1597203900000|2020-08-12 03:45:00|3338.68|3338.08|3337.18|3336.58|3339.43|3338.83|3336.43|3335.83|738
1597204200000|2020-08-12 03:50:00|3337.43|3336.83|3338.68|3338.08|3339.18|3338.58|3336.93|3336.33|660
1597204500000|2020-08-12 03:55:00|3338.55|3337.95|3339.55|3338.95|3340.18|3339.58|3338.43|3337.83|521
1597204800000|2020-08-12 04:00:00|3339.43|3338.83|3339.43|3338.83|3340.43|3339.83|3338.93|3338.33|398
1597205100000|2020-08-12 04:05:00|3339.3|3338.7|3338.93|3338.33|3339.68|3339.08|3338.93|3338.33|206
1597205400000|2020-08-12 04:10:00|3339.05|3338.45|3340.18|3339.58|3340.43|3339.83|3338.93|3338.33|240
1597205700000|2020-08-12 04:15:00|3340.43|3339.83|3340.68|3340.08|3340.93|3340.33|3340.18|3339.58|250
1597206000000|2020-08-12 04:20:00|3340.43|3339.83|3339.68|3339.08|3340.68|3340.08|3339.43|3338.83|164
1597206300000|2020-08-12 04:25:00|3339.93|3339.33|3338.43|3337.83|3339.93|3339.33|3337.18|3336.58|534
1597206600000|2020-08-12 04:30:00|3338.68|3338.08|3338.18|3337.58|3338.93|3338.33|3337.93|3337.33|374
1597206900000|2020-08-12 04:35:00|3338.43|3337.83|3338.43|3337.83|3339.18|3338.58|3338.18|3337.58|230
1597207200000|2020-08-12 04:40:00|3338.55|3337.95|3338.93|3338.33|3339.18|3338.58|3338.43|3337.83|158
1597207500000|2020-08-12 04:45:00|3338.68|3338.08|3339.18|3338.58|3340.18|3339.58|3338.68|3338.08|373
1597207800000|2020-08-12 04:50:00|3338.93|3338.33|3336.43|3335.83|3338.93|3338.33|3336.18|3335.58|739
1597208100000|2020-08-12 04:55:00|3336.68|3336.08|3335.93|3335.33|3337.18|3336.58|3335.43|3334.83|686
1597208400000|2020-08-12 05:00:00|3335.8|3335.2|3335.68|3335.08|3336.43|3335.83|3333.43|3332.83|1110
1597208700000|2020-08-12 05:05:00|3335.55|3334.95|3336.68|3336.08|3336.68|3336.08|3335.05|3334.45|416
1597209000000|2020-08-12 05:10:00|3336.43|3335.83|3335.68|3335.08|3336.68|3336.08|3335.18|3334.58|377
1597209300000|2020-08-12 05:15:00|3335.43|3334.83|3335.68|3335.08|3336.43|3335.83|3334.68|3334.08|624
1597209600000|2020-08-12 05:20:00|3335.43|3334.83|3337.43|3336.83|3338.18|3337.58|3335.18|3334.58|735
1597209900000|2020-08-12 05:25:00|3337.68|3337.08|3338.68|3338.08|3339.18|3338.58|3337.68|3337.08|518
1597210200000|2020-08-12 05:30:00|3338.93|3338.33|3338.93|3338.33|3339.18|3338.58|3337.93|3337.33|477
1597210500000|2020-08-12 05:35:00|3339.18|3338.58|3339.68|3339.08|3339.68|3339.08|3338.68|3338.08|374
1597210800000|2020-08-12 05:40:00|3339.8|3339.2|3342.43|3341.83|3342.43|3341.83|3339.43|3338.83|995
1597211100000|2020-08-12 05:45:00|3342.68|3342.08|3341.68|3341.08|3342.93|3342.33|3341.43|3340.83|817
1597211400000|2020-08-12 05:50:00|3341.55|3340.95|3339.93|3339.33|3341.93|3341.33|3339.93|3339.33|768
1597211700000|2020-08-12 05:55:00|3339.68|3339.08|3341.05|3340.45|3342.18|3341.58|3339.43|3338.83|604
1597212000000|2020-08-12 06:00:00|3341.18|3340.58|3345.18|3344.58|3345.43|3344.83|3341.18|3340.58|1642
1597212300000|2020-08-12 06:05:00|3345.43|3344.83|3351.43|3350.83|3351.68|3351.08|3344.93|3344.33|4457
1597212600000|2020-08-12 06:10:00|3351.18|3350.58|3349.93|3349.33|3351.68|3351.08|3348.68|3348.08|1930
1597212900000|2020-08-12 06:15:00|3350.18|3349.58|3351.93|3351.33|3352.93|3352.33|3349.68|3349.08|2622
1597213200000|2020-08-12 06:20:00|3352.18|3351.58|3351.43|3350.83|3352.3|3351.7|3350.68|3350.08|1256
1597213500000|2020-08-12 06:25:00|3351.68|3351.08|3349.68|3349.08|3351.93|3351.33|3349.18|3348.58|1113
1597213800000|2020-08-12 06:30:00|3349.43|3348.83|3349.68|3349.08|3350.68|3350.08|3349.18|3348.58|872
1597214100000|2020-08-12 06:35:00|3349.93|3349.33|3350.68|3350.08|3351.43|3350.83|3349.68|3349.08|1002
1597214400000|2020-08-12 06:40:00|3350.93|3350.33|3351.93|3351.33|3353.68|3353.08|3350.93|3350.33|2471
1597214700000|2020-08-12 06:45:00|3351.68|3351.08|3353.18|3352.58|3353.93|3353.33|3351.43|3350.83|1534
1597215000000|2020-08-12 06:50:00|3352.93|3352.33|3351.93|3351.33|3353.18|3352.58|3351.93|3351.33|1032
1597215300000|2020-08-12 06:55:00|3351.8|3351.2|3350.93|3350.33|3353.18|3352.58|3350.55|3349.95|1013
1597215600000|2020-08-12 07:00:00|3350.68|3350.08|3352.93|3352.33|3354.93|3354.33|3349.43|3348.83|5874
1597215900000|2020-08-12 07:05:00|3353.18|3352.58|3355.18|3354.58|3356.43|3355.83|3353.18|3352.58|4482
1597216200000|2020-08-12 07:10:00|3355.05|3354.45|3354.93|3354.33|3356.68|3356.08|3353.55|3352.95|3261
1597216500000|2020-08-12 07:15:00|3355.18|3354.58|3357.43|3356.83|3357.93|3357.33|3355.18|3354.58|3914
1597216800000|2020-08-12 07:20:00|3357.55|3356.95|3358.68|3358.08|3360.18|3359.58|3357.18|3356.58|3372
1597217100000|2020-08-12 07:25:00|3358.43|3357.83|3357.68|3357.08|3359.43|3358.83|3357.43|3356.83|2688
1597217400000|2020-08-12 07:30:00|3357.93|3357.33|3355.18|3354.58|3358.55|3357.95|3355.18|3354.58|2862
1597217700000|2020-08-12 07:35:00|3355.3|3354.7|3356.68|3356.08|3358.43|3357.83|3355.3|3354.7|2455
1597218000000|2020-08-12 07:40:00|3356.93|3356.33|3356.68|3356.08|3357.68|3357.08|3356.43|3355.83|1585
1597218300000|2020-08-12 07:45:00|3356.93|3356.33|3357.8|3357.2|3358.68|3358.08|3355.68|3355.08|1340
1597218600000|2020-08-12 07:50:00|3357.93|3357.33|3358.93|3358.33|3359.18|3358.58|3356.68|3356.08|1632
1597218900000|2020-08-12 07:55:00|3358.8|3358.2|3361.18|3360.58|3362.18|3361.58|3358.68|3358.08|3197
1597219200000|2020-08-12 08:00:00|3361.43|3360.83|3359.18|3358.58|3361.93|3361.33|3359.18|3358.58|2104
1597219500000|2020-08-12 08:05:00|3359.43|3358.83|3357.93|3357.33|3359.93|3359.33|3357.93|3357.33|1841
1597219800000|2020-08-12 08:10:00|3357.68|3357.08|3357.93|3357.33|3359.93|3359.33|3357.43|3356.83|2130
1597220100000|2020-08-12 08:15:00|3358.18|3357.58|3360.93|3360.33|3361.18|3360.58|3358.18|3357.58|1525
1597220400000|2020-08-12 08:20:00|3361.18|3360.58|3361.18|3360.58|3362.93|3362.33|3360.93|3360.33|1769
1597220700000|2020-08-12 08:25:00|3361.43|3360.83|3359.18|3358.58|3361.68|3361.08|3359.18|3358.58|1798
1597221000000|2020-08-12 08:30:00|3359.43|3358.83|3358.93|3358.33|3360.43|3359.83|3358.93|3358.33|1548
1597221300000|2020-08-12 08:35:00|3359.18|3358.58|3360.68|3360.08|3360.68|3360.08|3358.18|3357.58|1543
1597221600000|2020-08-12 08:40:00|3360.93|3360.33|3359.93|3359.33|3361.68|3361.08|3359.93|3359.33|1083
1597221900000|2020-08-12 08:45:00|3360.18|3359.58|3360.68|3360.08|3361.18|3360.58|3359.68|3359.08|1071
1597222200000|2020-08-12 08:50:00|3360.93|3360.33|3358.93|3358.33|3361.43|3360.83|3358.43|3357.83|1096
1597222500000|2020-08-12 08:55:00|3358.68|3358.08|3360.43|3359.83|3360.55|3359.95|3358.68|3358.08|909
1597222800000|2020-08-12 09:00:00|3360.55|3359.95|3361.68|3361.08|3361.68|3361.08|3359.18|3358.58|859
1597223100000|2020-08-12 09:05:00|3361.55|3360.95|3360.93|3360.33|3361.93|3361.33|3359.68|3359.08|989
1597223400000|2020-08-12 09:10:00|3360.68|3360.08|3362.93|3362.33|3363.18|3362.58|3360.68|3360.08|962
1597223700000|2020-08-12 09:15:00|3363.18|3362.58|3363.18|3362.58|3363.43|3362.83|3362.18|3361.58|921
1597224000000|2020-08-12 09:20:00|3362.18|3361.58|3364.05|3363.45|3364.18|3363.58|3362.18|3361.58|1091
1597224300000|2020-08-12 09:25:00|3364.18|3363.58|3363.43|3362.83|3364.43|3363.83|3362.43|3361.83|1142
1597224600000|2020-08-12 09:30:00|3363.68|3363.08|3364.43|3363.83|3364.93|3364.33|3362.43|3361.83|1314
1597224900000|2020-08-12 09:35:00|3364.18|3363.58|3362.43|3361.83|3364.18|3363.58|3362.18|3361.58|941
1597225200000|2020-08-12 09:40:00|3362.55|3361.95|3360.93|3360.33|3362.68|3362.08|3360.68|3360.08|1337
1597225500000|2020-08-12 09:45:00|3361.18|3360.58|3361.68|3361.08|3361.93|3361.33|3360.93|3360.33|710
1597225800000|2020-08-12 09:50:00|3361.55|3360.95|3360.93|3360.33|3362.18|3361.58|3360.93|3360.33|1013
1597226100000|2020-08-12 09:55:00|3361.18|3360.58|3360.18|3359.58|3361.18|3360.58|3359.93|3359.33|1044
1597226400000|2020-08-12 10:00:00|3360.43|3359.83|3360.43|3359.83|3361.68|3361.08|3360.18|3359.58|781
1597226700000|2020-08-12 10:05:00|3360.68|3360.08|3362.18|3361.58|3362.18|3361.58|3360.43|3359.83|771
1597227000000|2020-08-12 10:10:00|3361.93|3361.33|3365.68|3365.08|3366.68|3366.08|3361.93|3361.33|2570
1597227300000|2020-08-12 10:15:00|3365.93|3365.33|3365.93|3365.33|3366.18|3365.58|3364.93|3364.33|1307
1597227600000|2020-08-12 10:20:00|3366.05|3365.45|3364.93|3364.33|3366.18|3365.58|3364.93|3364.33|680
1597227900000|2020-08-12 10:25:00|3364.68|3364.08|3363.93|3363.33|3365.18|3364.58|3363.43|3362.83|894
1597228200000|2020-08-12 10:30:00|3363.68|3363.08|3363.18|3362.58|3364.18|3363.58|3362.93|3362.33|1373
1597228500000|2020-08-12 10:35:00|3363.05|3362.45|3363.43|3362.83|3363.93|3363.33|3362.93|3362.33|1120
1597228800000|2020-08-12 10:40:00|3363.3|3362.7|3362.68|3362.08|3363.43|3362.83|3362.43|3361.83|812
1597229100000|2020-08-12 10:45:00|3362.93|3362.33|3361.93|3361.33|3362.93|3362.33|3361.68|3361.08|924
1597229400000|2020-08-12 10:50:00|3361.8|3361.2|3361.68|3361.08|3362.18|3361.58|3361.43|3360.83|842
1597229700000|2020-08-12 10:55:00|3361.93|3361.33|3361.68|3361.08|3362.43|3361.83|3361.43|3360.83|804
1597230000000|2020-08-12 11:00:00|3361.43|3360.83|3360.18|3359.58|3361.68|3361.08|3360.18|3359.58|1505
1597230300000|2020-08-12 11:05:00|3360.3|3359.7|3360.43|3359.83|3360.68|3360.08|3360.18|3359.58|699
1597230600000|2020-08-12 11:10:00|3360.68|3360.08|3360.18|3359.58|3360.68|3360.08|3359.18|3358.58|1083
1597230900000|2020-08-12 11:15:00|3359.93|3359.33|3360.43|3359.83|3361.43|3360.83|3359.93|3359.33|1146
1597231200000|2020-08-12 11:20:00|3360.18|3359.58|3358.18|3357.58|3360.68|3360.08|3358.18|3357.58|1545
1597231500000|2020-08-12 11:25:00|3357.93|3357.33|3359.43|3358.83|3359.68|3359.08|3357.43|3356.83|1434
1597231800000|2020-08-12 11:30:00|3359.68|3359.08|3360.68|3360.08|3361.18|3360.58|3359.68|3359.08|2120
1597232100000|2020-08-12 11:35:00|3360.93|3360.33|3359.68|3359.08|3361.18|3360.58|3359.18|3358.58|1812
1597232400000|2020-08-12 11:40:00|3359.8|3359.2|3358.43|3357.83|3360.43|3359.83|3357.93|3357.33|1894
1597232700000|2020-08-12 11:45:00|3358.68|3358.08|3359.93|3359.33|3359.93|3359.33|3358.43|3357.83|1066
1597233000000|2020-08-12 11:50:00|3359.68|3359.08|3359.68|3359.08|3360.18|3359.58|3359.18|3358.58|1023
1597233300000|2020-08-12 11:55:00|3359.43|3358.83|3359.8|3359.2|3360.18|3359.58|3357.93|3357.33|1401
1597233600000|2020-08-12 12:00:00|3359.93|3359.33|3359.93|3359.33|3360.18|3359.58|3358.93|3358.33|1868
1597233900000|2020-08-12 12:05:00|3359.68|3359.08|3359.43|3358.83|3361.18|3360.58|3358.93|3358.33|2775
1597234200000|2020-08-12 12:10:00|3359.68|3359.08|3359.68|3359.08|3360.43|3359.83|3359.43|3358.83|1567
1597234500000|2020-08-12 12:15:00|3359.8|3359.2|3359.68|3359.08|3359.93|3359.33|3358.18|3357.58|2043
1597234800000|2020-08-12 12:20:00|3359.43|3358.83|3359.68|3359.08|3360.68|3360.08|3358.43|3357.83|3156
1597235100000|2020-08-12 12:25:00|3359.18|3358.58|3358.68|3358.08|3359.93|3359.33|3358.68|3358.08|1359
1597235400000|2020-08-12 12:30:00|3358.93|3358.33|3358.18|3357.58|3359.18|3358.58|3354.68|3354.08|7156
1597235700000|2020-08-12 12:35:00|3357.93|3357.33|3362.18|3361.58|3362.93|3362.33|3357.93|3357.33|5858
1597236000000|2020-08-12 12:40:00|3362.3|3361.7|3361.43|3360.83|3362.93|3362.33|3360.68|3360.08|3602
1597236300000|2020-08-12 12:45:00|3361.68|3361.08|3361.43|3360.83|3362.93|3362.33|3360.68|3360.08|3921
1597236600000|2020-08-12 12:50:00|3361.18|3360.58|3360.68|3360.08|3361.43|3360.83|3359.68|3359.08|2895
1597236900000|2020-08-12 12:55:00|3360.93|3360.33|3361.43|3360.83|3361.68|3361.08|3359.43|3358.83|2999
1597237200000|2020-08-12 13:00:00|3361.18|3360.58|3361.68|3361.08|3362.93|3362.33|3360.43|3359.83|4902
1597237500000|2020-08-12 13:05:00|3361.93|3361.33|3360.43|3359.83|3362.43|3361.83|3360.43|3359.83|1940
1597237800000|2020-08-12 13:10:00|3360.68|3360.08|3360.18|3359.58|3361.93|3361.33|3359.93|3359.33|2935
1597238100000|2020-08-12 13:15:00|3359.93|3359.33|3360.18|3359.58|3360.93|3360.33|3359.43|3358.83|2555
1597238400000|2020-08-12 13:20:00|3360.43|3359.83|3359.93|3359.33|3360.68|3360.08|3359.68|3359.08|1923
1597238700000|2020-08-12 13:25:00|3359.8|3359.2|3360.18|3359.58|3360.68|3360.08|3359.43|3358.83|4030
1597239000000|2020-08-12 13:30:00|3360.08|3359.68|3364.7|3364.3|3366.33|3365.93|3359.83|3359.43|40417
1597239300000|2020-08-12 13:35:00|3365.08|3364.68|3363.58|3363.18|3366.58|3366.18|3363.33|3362.93|21068
1597239600000|2020-08-12 13:40:00|3363.83|3363.43|3363.58|3363.18|3365.58|3365.18|3363.33|3362.93|15816
1597239900000|2020-08-12 13:45:00|3363.83|3363.43|3366.58|3366.18|3367.33|3366.93|3361.33|3360.93|24424
1597240200000|2020-08-12 13:50:00|3366.33|3365.93|3364.83|3364.43|3366.83|3366.43|3362.83|3362.43|22109
1597240500000|2020-08-12 13:55:00|3364.58|3364.18|3369.58|3369.18|3370.33|3369.93|3363.83|3363.43|34948
1597240800000|2020-08-12 14:00:00|3370.08|3369.68|3371.58|3371.18|3372.33|3371.93|3366.83|3366.43|31009
1597241100000|2020-08-12 14:05:00|3371.33|3370.93|3370.83|3370.43|3374.58|3374.18|3370.83|3370.43|24827
1597241400000|2020-08-12 14:10:00|3371.01|3370.61|3370.51|3370.11|3372.26|3371.86|3370.01|3369.61|14056
1597241700000|2020-08-12 14:15:00|3370.76|3370.36|3373.01|3372.61|3373.76|3373.36|3370.76|3370.36|15662
1597242000000|2020-08-12 14:20:00|3373.26|3372.86|3376.76|3376.36|3376.76|3376.36|3373.01|3372.61|17756
1597242300000|2020-08-12 14:25:00|3377.01|3376.61|3377.01|3376.61|3377.26|3376.86|3375.26|3374.86|18677
1597242600000|2020-08-12 14:30:00|3377.26|3376.86|3378.76|3378.36|3380.01|3379.61|3377.26|3376.86|21193
1597242900000|2020-08-12 14:35:00|3379.01|3378.61|3376.51|3376.11|3379.51|3379.11|3376.26|3375.86|14533
1597243200000|2020-08-12 14:40:00|3376.76|3376.36|3377.01|3376.61|3380.38|3379.98|3376.51|3376.11|21165
1597243500000|2020-08-12 14:45:00|3377.26|3376.86|3375.26|3374.86|3379.01|3378.61|3374.76|3374.36|11164
1597243800000|2020-08-12 14:50:00|3375.51|3375.11|3378.51|3378.11|3379.76|3379.36|3375.51|3375.11|16869
1597244100000|2020-08-12 14:55:00|3378.26|3377.86|3378.51|3378.11|3381.01|3380.61|3377.76|3377.36|17337
1597244400000|2020-08-12 15:00:00|3378.26|3377.86|3380.51|3380.11|3381.01|3380.61|3377.51|3377.11|19008
1597244700000|2020-08-12 15:05:00|3380.26|3379.86|3378.26|3377.86|3382.26|3381.86|3376.51|3376.11|24169
1597245000000|2020-08-12 15:10:00|3378.01|3377.61|3375.76|3375.36|3379.01|3378.61|3375.01|3374.61|15868
1597245300000|2020-08-12 15:15:00|3376.01|3375.61|3377.76|3377.36|3378.26|3377.86|3375.26|3374.86|9574
1597245600000|2020-08-12 15:20:00|3377.51|3377.11|3377.51|3377.11|3378.76|3378.36|3376.76|3376.36|8368
1597245900000|2020-08-12 15:25:00|3377.26|3376.86|3377.76|3377.36|3379.26|3378.86|3376.51|3376.11|7948
1597246200000|2020-08-12 15:30:00|3378.01|3377.61|3378.51|3378.11|3380.76|3380.36|3377.51|3377.11|10135
1597246500000|2020-08-12 15:35:00|3378.76|3378.36|3377.26|3376.86|3378.76|3378.36|3376.01|3375.61|12700
1597246800000|2020-08-12 15:40:00|3377.51|3377.11|3376.51|3376.11|3378.51|3378.11|3376.26|3375.86|11154
1597247100000|2020-08-12 15:45:00|3376.26|3375.86|3376.51|3376.11|3379.26|3378.86|3376.01|3375.61|9096
1597247400000|2020-08-12 15:50:00|3376.76|3376.36|3376.26|3375.86|3378.01|3377.61|3375.26|3374.86|7676
1597247700000|2020-08-12 15:55:00|3376.76|3376.36|3378.51|3378.11|3379.26|3378.86|3376.01|3375.61|9934
1597248000000|2020-08-12 16:00:00|3378.26|3377.86|3380.76|3380.36|3380.76|3380.36|3378.26|3377.86|9002
1597248300000|2020-08-12 16:05:00|3381.01|3380.61|3381.51|3381.11|3382.51|3382.11|3381.01|3380.61|10016
1597248600000|2020-08-12 16:10:00|3381.26|3380.86|3381.51|3381.11|3382.51|3382.11|3380.26|3379.86|7572
1597248900000|2020-08-12 16:15:00|3382.01|3381.61|3382.26|3381.86|3383.76|3383.36|3381.26|3380.86|12805
1597249200000|2020-08-12 16:20:00|3382.01|3381.61|3384.01|3383.61|3384.01|3383.61|3382.01|3381.61|8617
1597249500000|2020-08-12 16:25:00|3383.76|3383.36|3382.51|3382.11|3383.76|3383.36|3382.26|3381.86|7425
1597249800000|2020-08-12 16:30:00|3382.63|3382.23|3383.01|3382.61|3383.26|3382.86|3381.76|3381.36|6755
1597250100000|2020-08-12 16:35:00|3382.76|3382.36|3383.51|3383.11|3383.76|3383.36|3381.76|3381.36|5797
1597250400000|2020-08-12 16:40:00|3383.76|3383.36|3381.76|3381.36|3384.01|3383.61|3381.76|3381.36|6234
1597250700000|2020-08-12 16:45:00|3382.01|3381.61|3380.76|3380.36|3382.26|3381.86|3380.51|3380.11|6820
1597251000000|2020-08-12 16:50:00|3380.51|3380.11|3380.26|3379.86|3381.01|3380.61|3380.01|3379.61|5739
1597251300000|2020-08-12 16:55:00|3380.51|3380.11|3376.76|3376.36|3381.01|3380.61|3376.26|3375.86|8802
1597251600000|2020-08-12 17:00:00|3376.51|3376.11|3377.01|3376.61|3379.01|3378.61|3376.51|3376.11|9172
1597251900000|2020-08-12 17:05:00|3376.76|3376.36|3375.51|3375.11|3377.76|3377.36|3375.51|3375.11|9456
1597252200000|2020-08-12 17:10:00|3375.26|3374.86|3375.76|3375.36|3376.76|3376.36|3375.01|3374.61|7347
1597252500000|2020-08-12 17:15:00|3376.01|3375.61|3373.76|3373.36|3376.51|3376.11|3372.51|3372.11|10848
1597252800000|2020-08-12 17:20:00|3374.01|3373.61|3374.01|3373.61|3375.01|3374.61|3373.51|3373.11|7980
1597253100000|2020-08-12 17:25:00|3373.76|3373.36|3372.76|3372.36|3375.01|3374.61|3371.51|3371.11|9758
1597253400000|2020-08-12 17:30:00|3372.51|3372.11|3375.26|3374.86|3375.26|3374.86|3372.51|3372.11|11108
1597253700000|2020-08-12 17:35:00|3375.01|3374.61|3378.76|3378.36|3379.26|3378.86|3374.51|3374.11|10510
1597254000000|2020-08-12 17:40:00|3379.01|3378.61|3379.26|3378.86|3379.51|3379.11|3378.26|3377.86|6603
1597254300000|2020-08-12 17:45:00|3379.38|3378.98|3381.26|3380.86|3381.26|3380.86|3378.76|3378.36|9306
1597254600000|2020-08-12 17:50:00|3381.13|3380.73|3382.76|3382.36|3382.76|3382.36|3381.01|3380.61|6554
1597254900000|2020-08-12 17:55:00|3383.01|3382.61|3384.76|3384.36|3385.01|3384.61|3382.76|3382.36|8987
1597255200000|2020-08-12 18:00:00|3384.51|3384.11|3384.25|3383.85|3385.51|3385.11|3383.76|3383.36|16530
1597255500000|2020-08-12 18:05:00|3384|3383.6|3382.25|3381.85|3384.75|3384.35|3381.75|3381.35|16250
1597255800000|2020-08-12 18:10:00|3382.5|3382.1|3382.8|3382.4|3383.75|3383.35|3382.5|3382.1|6631
1597256100000|2020-08-12 18:15:00|3383.05|3382.65|3382.94|3382.54|3383.94|3383.54|3382.19|3381.79|5648
1597256400000|2020-08-12 18:20:00|3383.19|3382.79|3384.69|3384.29|3384.94|3384.54|3382.44|3382.04|7201
1597256700000|2020-08-12 18:25:00|3384.44|3384.04|3382.69|3382.29|3384.94|3384.54|3382.69|3382.29|5813
1597257000000|2020-08-12 18:30:00|3382.94|3382.54|3383.19|3382.79|3384.19|3383.79|3382.69|3382.29|6423
1597257300000|2020-08-12 18:35:00|3383.44|3383.04|3381.19|3380.79|3384.31|3383.91|3380.94|3380.54|7422
1597257600000|2020-08-12 18:40:00|3381.44|3381.04|3382.44|3382.04|3383.19|3382.79|3381.44|3381.04|6188
1597257900000|2020-08-12 18:45:00|3382.69|3382.29|3383.69|3383.29|3383.69|3383.29|3381.69|3381.29|4988
1597258200000|2020-08-12 18:50:00|3383.44|3383.04|3381.94|3381.54|3384.69|3384.29|3381.69|3381.29|8433
1597258500000|2020-08-12 18:55:00|3382.19|3381.79|3383.94|3383.54|3384.69|3384.29|3381.94|3381.54|6856
1597258800000|2020-08-12 19:00:00|3384.19|3383.79|3382.94|3382.54|3384.94|3384.54|3382.94|3382.54|7186
1597259100000|2020-08-12 19:05:00|3383.19|3382.79|3382.44|3382.04|3384.69|3384.29|3382.44|3382.04|7923
1597259400000|2020-08-12 19:10:00|3382.69|3382.29|3386.19|3385.79|3386.69|3386.29|3382.19|3381.79|19085
1597259700000|2020-08-12 19:15:00|3385.94|3385.54|3387.94|3387.54|3388.19|3387.79|3385.44|3385.04|13040
1597260000000|2020-08-12 19:20:00|3387.93|3387.53|3387.18|3386.78|3387.93|3387.53|3386.43|3386.03|9628
1597260300000|2020-08-12 19:25:00|3387.43|3387.03|3385.93|3385.53|3387.43|3387.03|3385.93|3385.53|8257
1597260600000|2020-08-12 19:30:00|3386.18|3385.78|3380.93|3380.53|3386.43|3386.03|3377.93|3377.53|28890
1597260900000|2020-08-12 19:35:00|3381.18|3380.78|3382.18|3381.78|3382.18|3381.78|3377.93|3377.53|17010
1597261200000|2020-08-12 19:40:00|3381.93|3381.53|3383.93|3383.53|3384.93|3384.53|3380.68|3380.28|17604
1597261500000|2020-08-12 19:45:00|3384.43|3384.03|3381.93|3381.53|3384.43|3384.03|3380.93|3380.53|14834
1597261800000|2020-08-12 19:50:00|3383.43|3383.03|3379.93|3379.53|3383.93|3383.53|3378.68|3378.28|27234
1597262100000|2020-08-12 19:55:00|3379.68|3379.28|3379.18|3378.78|3381.68|3381.28|3377.93|3377.53|47374
1597262400000|2020-08-12 20:00:00|3378.33|3377.93|3376.93|3376.33|3378.43|3377.93|3374.43|3373.83|37235
1597262700000|2020-08-12 20:05:00|3376.68|3376.08|3376.68|3376.08|3377.93|3377.33|3376.43|3375.83|8060
1597263000000|2020-08-12 20:10:00|3376.93|3376.33|3375.65|3374.15|3377.18|3376.58|3373.93|3373.33|10922
1597263300000|2020-08-12 20:15:00|3375.76|3374.26|3375.36|3373.86|3375.76|3374.26|3374.82|3373.32|9
1597263600000|2020-08-12 20:20:00|3375.32|3373.82|3376.22|3374.72|3376.22|3374.72|3375.1|3373.6|0
1597263900000|2020-08-12 20:25:00|3376.11|3374.61|3376.44|3374.94|3376.44|3374.94|3376.08|3374.58|0
1597264200000|2020-08-12 20:30:00|3375.8|3375.2|3375.3|3374.7|3376.55|3375.95|3375.05|3374.45|1521
1597264500000|2020-08-12 20:35:00|3375.55|3374.95|3375.8|3375.2|3376.05|3375.45|3375.3|3374.7|662
1597264800000|2020-08-12 20:40:00|3375.55|3374.95|3374.05|3373.45|3375.55|3374.95|3373.3|3372.7|1814
1597265100000|2020-08-12 20:45:00|3374.3|3373.7|3373.55|3372.95|3374.3|3373.7|3373.55|3372.95|737
1597265400000|2020-08-12 20:50:00|3373.8|3373.2|3373.8|3373.2|3374.05|3373.45|3373.3|3372.7|1356
1597265700000|2020-08-12 20:55:00|3373.55|3372.95|3374.79|3373.29|3374.8|3374.2|3373.3|3372.7|1807
1597266000000|2020-08-12 21:00:00|3374.76|3373.26|3374.69|3373.19|3374.87|3373.37|3374.65|3373.15|3
1597266300000|2020-08-12 21:05:00|3374.73|3373.23|3374.41|3372.91|3374.73|3373.23|3374.11|3372.61|0
1597266600000|2020-08-12 21:10:00|3374.51|3373.01|3374.51|3373.01|3374.54|3373.04|3374.22|3372.72|0
1597266900000|2020-08-12 21:15:00|3374.54|3373.04|3374.65|3373.15|3374.65|3373.15|3374.44|3372.94|0
1597267200000|2020-08-12 21:20:00|3374.69|3373.19|3374.76|3373.26|3374.91|3373.41|3374.58|3373.08|0
1597267500000|2020-08-12 21:25:00|3374.73|3373.23|3374.62|3373.12|3374.8|3373.3|3374.37|3372.87|0
1597267800000|2020-08-12 21:30:00|3374.44|3372.94|3374.76|3373.26|3375.16|3373.66|3374.22|3372.72|0
1597268100000|2020-08-12 21:35:00|3374.84|3373.34|3374.69|3373.19|3374.84|3373.34|3374.51|3373.01|0
1597268400000|2020-08-12 21:40:00|3374.51|3373.01|3374.62|3373.12|3374.62|3373.12|3374.51|3373.01|0
1597268700000|2020-08-12 21:45:00|3374.58|3373.08|3374.54|3373.04|3374.73|3373.23|3374.54|3373.04|0
1597269000000|2020-08-12 21:50:00|3374.58|3373.08|3374.69|3373.19|3374.76|3373.26|3374.58|3373.08|0
1597269300000|2020-08-12 21:55:00|3374.65|3373.15|3374.73|3373.23|3374.73|3373.23|3374.15|3372.65|0
1597269600000|2020-08-12 22:00:00|3374.48|3372.98|3375.43|3374.83|3376.18|3375.58|3370.93|3370.33|2057
1597269900000|2020-08-12 22:05:00|3375.3|3374.7|3374.68|3374.08|3375.68|3375.08|3374.68|3374.08|357
1597270200000|2020-08-12 22:10:00|3374.55|3373.95|3375.68|3375.08|3376.18|3375.58|3374.18|3373.58|395
1597270500000|2020-08-12 22:15:00|3375.93|3375.33|3375.43|3374.83|3375.93|3375.33|3374.93|3374.33|406
1597270800000|2020-08-12 22:20:00|3375.68|3375.08|3374.18|3373.58|3375.68|3375.08|3373.93|3373.33|561
1597271100000|2020-08-12 22:25:00|3373.93|3373.33|3375.18|3374.58|3375.18|3374.58|3373.93|3373.33|200
1597271400000|2020-08-12 22:30:00|3375.43|3374.83|3375.68|3375.08|3375.93|3375.33|3374.68|3374.08|468
1597271700000|2020-08-12 22:35:00|3375.8|3375.2|3375.18|3374.58|3375.93|3375.33|3374.93|3374.33|322
1597272000000|2020-08-12 22:40:00|3375.05|3374.45|3375.3|3374.7|3375.3|3374.7|3374.68|3374.08|308
1597272300000|2020-08-12 22:45:00|3375.18|3374.58|3374.68|3374.08|3375.18|3374.58|3374.68|3374.08|95
1597272600000|2020-08-12 22:50:00|3374.93|3374.33|3375.18|3374.58|3375.3|3374.7|3374.93|3374.33|158
1597272900000|2020-08-12 22:55:00|3375.3|3374.7|3374.93|3374.33|3375.3|3374.7|3374.93|3374.33|185
1597273200000|2020-08-12 23:00:00|3374.68|3374.08|3374.43|3373.83|3374.93|3374.33|3374.43|3373.83|287
1597273500000|2020-08-12 23:05:00|3374.18|3373.58|3374.18|3373.58|3374.3|3373.7|3373.43|3372.83|471
1597273800000|2020-08-12 23:10:00|3374.3|3373.7|3374.18|3373.58|3374.43|3373.83|3373.68|3373.08|268
1597274100000|2020-08-12 23:15:00|3374.3|3373.7|3375.68|3375.08|3375.93|3375.33|3374.18|3373.58|507
1597274400000|2020-08-12 23:20:00|3375.43|3374.83|3375.18|3374.58|3375.43|3374.83|3374.93|3374.33|143
1597274700000|2020-08-12 23:25:00|3375.43|3374.83|3375.18|3374.58|3375.43|3374.83|3374.3|3373.7|345
1597275000000|2020-08-12 23:30:00|3375.43|3374.83|3374.93|3374.33|3375.43|3374.83|3374.68|3374.08|274
1597275300000|2020-08-12 23:35:00|3374.68|3374.08|3375.43|3374.83|3375.68|3375.08|3374.68|3374.08|226
1597275600000|2020-08-12 23:40:00|3375.18|3374.58|3376.43|3375.83|3376.68|3376.08|3375.18|3374.58|392
1597275900000|2020-08-12 23:45:00|3376.3|3375.7|3375.43|3374.83|3376.43|3375.83|3374.93|3374.33|455
1597276200000|2020-08-12 23:50:00|3375.18|3374.58|3375.68|3375.08|3376.18|3375.58|3375.18|3374.58|364
1597276500000|2020-08-12 23:55:00|3375.55|3374.95|3375.93|3375.33|3375.93|3375.33|3375.18|3374.58|276
1597276800000|2020-08-13 00:00:00|3375.68|3375.08|3374.43|3373.83|3376.68|3376.08|3373.68|3373.08|1154
1597277100000|2020-08-13 00:05:00|3374.68|3374.08|3377.43|3376.83|3377.93|3377.33|3374.68|3374.08|1539
1597277400000|2020-08-13 00:10:00|3377.68|3377.08|3377.68|3377.08|3377.93|3377.33|3377.43|3376.83|779
1597277700000|2020-08-13 00:15:00|3377.8|3377.2|3379.68|3379.08|3379.93|3379.33|3377.68|3377.08|1735
1597278000000|2020-08-13 00:20:00|3379.93|3379.33|3380.18|3379.58|3380.43|3379.83|3378.43|3377.83|1643
1597278300000|2020-08-13 00:25:00|3380.43|3379.83|3379.43|3378.83|3380.43|3379.83|3379.05|3378.45|625
1597278600000|2020-08-13 00:30:00|3379.8|3379.2|3378.18|3377.58|3380.93|3380.33|3378.18|3377.58|853
1597278900000|2020-08-13 00:35:00|3378.3|3377.7|3377.43|3376.83|3378.93|3378.33|3377.18|3376.58|605
1597279200000|2020-08-13 00:40:00|3377.55|3376.95|3377.93|3377.33|3378.05|3377.45|3376.93|3376.33|523
1597279500000|2020-08-13 00:45:00|3378.18|3377.58|3376.93|3376.33|3378.93|3378.33|3376.18|3375.58|791
1597279800000|2020-08-13 00:50:00|3377.18|3376.58|3372.8|3372.2|3377.18|3376.58|3370.18|3369.58|3669
1597280100000|2020-08-13 00:55:00|3372.68|3372.08|3371.18|3370.58|3372.93|3372.33|3370.93|3370.33|979
1597280400000|2020-08-13 01:00:00|3371.43|3370.83|3371.93|3371.33|3373.18|3372.58|3368.68|3368.08|2399
1597280700000|2020-08-13 01:05:00|3372.05|3371.45|3372.68|3372.08|3373.18|3372.58|3370.68|3370.08|1007
1597281000000|2020-08-13 01:10:00|3372.43|3371.83|3373.18|3372.58|3373.68|3373.08|3371.43|3370.83|688
1597281300000|2020-08-13 01:15:00|3372.93|3372.33|3372.68|3372.08|3374.43|3373.83|3370.93|3370.33|1198
1597281600000|2020-08-13 01:20:00|3372.43|3371.83|3372.68|3372.08|3373.18|3372.58|3372.18|3371.58|630
1597281900000|2020-08-13 01:25:00|3372.43|3371.83|3373.18|3372.58|3373.43|3372.83|3372.18|3371.58|616
1597282200000|2020-08-13 01:30:00|3373.3|3372.7|3375.18|3374.58|3376.43|3375.83|3373.18|3372.58|1664
1597282500000|2020-08-13 01:35:00|3375.43|3374.83|3372.68|3372.08|3375.43|3374.83|3371.93|3371.33|1302
1597282800000|2020-08-13 01:40:00|3372.43|3371.83|3372.43|3371.83|3375.18|3374.58|3372.18|3371.58|914
1597283100000|2020-08-13 01:45:00|3372.18|3371.58|3374.55|3373.95|3374.68|3374.08|3371.93|3371.33|979
1597283400000|2020-08-13 01:50:00|3374.43|3373.83|3372.93|3372.33|3374.68|3374.08|3372.68|3372.08|713
1597283700000|2020-08-13 01:55:00|3372.8|3372.2|3372.93|3372.33|3373.3|3372.7|3372.18|3371.58|651
1597284000000|2020-08-13 02:00:00|3373.18|3372.58|3374.43|3373.83|3374.43|3373.83|3372.93|3372.33|675
1597284300000|2020-08-13 02:05:00|3374.68|3374.08|3372.43|3371.83|3374.93|3374.33|3372.18|3371.58|913
1597284600000|2020-08-13 02:10:00|3372.18|3371.58|3372.18|3371.58|3373.18|3372.58|3370.43|3369.83|1056
1597284900000|2020-08-13 02:15:00|3372.05|3371.45|3372.93|3372.33|3373.18|3372.58|3371.68|3371.08|582
1597285200000|2020-08-13 02:20:00|3373.05|3372.45|3373.68|3373.08|3374.18|3373.58|3372.93|3372.33|566
1597285500000|2020-08-13 02:25:00|3373.55|3372.95|3373.93|3373.33|3374.43|3373.83|3373.43|3372.83|446
1597285800000|2020-08-13 02:30:00|3373.68|3373.08|3374.93|3374.33|3376.43|3375.83|3373.43|3372.83|1041
1597286100000|2020-08-13 02:35:00|3375.18|3374.58|3375.43|3374.83|3375.93|3375.33|3374.93|3374.33|564
1597286400000|2020-08-13 02:40:00|3375.18|3374.58|3375.68|3375.08|3376.18|3375.58|3375.18|3374.58|411
1597286700000|2020-08-13 02:45:00|3375.93|3375.33|3374.93|3374.33|3375.93|3375.33|3373.68|3373.08|815
1597287000000|2020-08-13 02:50:00|3374.68|3374.08|3376.18|3375.58|3376.43|3375.83|3374.68|3374.08|422
1597287300000|2020-08-13 02:55:00|3375.93|3375.33|3376.18|3375.58|3376.43|3375.83|3375.68|3375.08|406
1597287600000|2020-08-13 03:00:00|3376.05|3375.45|3375.68|3375.08|3376.18|3375.58|3375.18|3374.58|310
1597287900000|2020-08-13 03:05:00|3375.8|3375.2|3375.18|3374.58|3375.93|3375.33|3374.68|3374.08|380
1597288200000|2020-08-13 03:10:00|3375.05|3374.45|3375.18|3374.58|3375.68|3375.08|3374.68|3374.08|242
1597288500000|2020-08-13 03:15:00|3375.3|3374.7|3375.93|3375.33|3376.18|3375.58|3374.43|3373.83|437
1597288800000|2020-08-13 03:20:00|3376.05|3375.45|3375.18|3374.58|3376.43|3375.83|3375.18|3374.58|509
1597289100000|2020-08-13 03:25:00|3374.93|3374.33|3374.18|3373.58|3375.18|3374.58|3373.68|3373.08|1107
1597289400000|2020-08-13 03:30:00|3373.93|3373.33|3372.93|3372.33|3374.93|3374.33|3372.68|3372.08|1281
1597289700000|2020-08-13 03:35:00|3373.18|3372.58|3373.18|3372.58|3373.43|3372.83|3372.43|3371.83|424
1597290000000|2020-08-13 03:40:00|3373.05|3372.45|3373.8|3373.2|3373.93|3373.33|3372.68|3372.08|376
1597290300000|2020-08-13 03:45:00|3373.93|3373.33|3374.43|3373.83|3374.93|3374.33|3373.68|3373.08|444
1597290600000|2020-08-13 03:50:00|3374.3|3373.7|3373.93|3373.33|3374.43|3373.83|3373.18|3372.58|359
1597290900000|2020-08-13 03:55:00|3374.05|3373.45|3373.68|3373.08|3374.18|3373.58|3373.43|3372.83|240
1597291200000|2020-08-13 04:00:00|3373.43|3372.83|3374.43|3373.83|3374.93|3374.33|3373.43|3372.83|344
1597291500000|2020-08-13 04:05:00|3374.55|3373.95|3374.43|3373.83|3374.68|3374.08|3374.18|3373.58|202
1597291800000|2020-08-13 04:10:00|3374.55|3373.95|3374.43|3373.83|3374.93|3374.33|3374.18|3373.58|303
1597292100000|2020-08-13 04:15:00|3374.68|3374.08|3375.18|3374.58|3375.18|3374.58|3374.18|3373.58|202
1597292400000|2020-08-13 04:20:00|3374.93|3374.33|3374.93|3374.33|3375.18|3374.58|3374.68|3374.08|182
1597292700000|2020-08-13 04:25:00|3374.8|3374.2|3374.93|3374.33|3374.93|3374.33|3374.18|3373.58|149
1597293000000|2020-08-13 04:30:00|3374.68|3374.08|3375.68|3375.08|3375.93|3375.33|3374.68|3374.08|267
1597293300000|2020-08-13 04:35:00|3375.93|3375.33|3376.18|3375.58|3376.18|3375.58|3375.68|3375.08|218
1597293600000|2020-08-13 04:40:00|3376.43|3375.83|3375.43|3374.83|3376.43|3375.83|3375.43|3374.83|444
1597293900000|2020-08-13 04:45:00|3375.55|3374.95|3375.93|3375.33|3375.93|3375.33|3374.68|3374.08|256
1597294200000|2020-08-13 04:50:00|3375.8|3375.2|3375.68|3375.08|3375.93|3375.33|3375.18|3374.58|186
1597294500000|2020-08-13 04:55:00|3375.93|3375.33|3375.18|3374.58|3375.93|3375.33|3374.93|3374.33|160
1597294800000|2020-08-13 05:00:00|3374.93|3374.33|3373.68|3373.08|3374.93|3374.33|3371.68|3371.08|1073
1597295100000|2020-08-13 05:05:00|3373.43|3372.83|3372.93|3372.33|3373.68|3373.08|3372.68|3372.08|366
1597295400000|2020-08-13 05:10:00|3372.8|3372.2|3371.93|3371.33|3372.93|3372.33|3371.43|3370.83|565
1597295700000|2020-08-13 05:15:00|3371.68|3371.08|3373.68|3373.08|3373.68|3373.08|3371.43|3370.83|635
1597296000000|2020-08-13 05:20:00|3373.43|3372.83|3373.68|3373.08|3374.3|3373.7|3373.43|3372.83|409
1597296300000|2020-08-13 05:25:00|3373.8|3373.2|3373.93|3373.33|3374.43|3373.83|3373.43|3372.83|424
1597296600000|2020-08-13 05:30:00|3373.8|3373.2|3373.18|3372.58|3373.93|3373.33|3372.68|3372.08|375
1597296900000|2020-08-13 05:35:00|3373.3|3372.7|3373.18|3372.58|3373.93|3373.33|3372.93|3372.33|236
1597297200000|2020-08-13 05:40:00|3373.05|3372.45|3372.43|3371.83|3373.18|3372.58|3371.93|3371.33|435
1597297500000|2020-08-13 05:45:00|3372.55|3371.95|3372.55|3371.95|3372.93|3372.33|3371.93|3371.33|389
1597297800000|2020-08-13 05:50:00|3372.43|3371.83|3370.93|3370.33|3373.18|3372.58|3370.93|3370.33|694
1597298100000|2020-08-13 05:55:00|3371.18|3370.58|3371.68|3371.08|3371.93|3371.33|3370.93|3370.33|654
1597298400000|2020-08-13 06:00:00|3371.3|3370.7|3372.05|3371.45|3373.93|3373.33|3370.18|3369.58|1683
1597298700000|2020-08-13 06:05:00|3371.93|3371.33|3370.18|3369.58|3372.18|3371.58|3369.43|3368.83|921
1597299000000|2020-08-13 06:10:00|3370.05|3369.45|3368.68|3368.08|3370.68|3370.08|3367.93|3367.33|1721
1597299300000|2020-08-13 06:15:00|3368.43|3367.83|3368.93|3368.33|3369.18|3368.58|3368.43|3367.83|566
1597299600000|2020-08-13 06:20:00|3369.18|3368.58|3369.43|3368.83|3369.68|3369.08|3368.18|3367.58|478
1597299900000|2020-08-13 06:25:00|3369.68|3369.08|3369.93|3369.33|3370.93|3370.33|3369.43|3368.83|931
1597300200000|2020-08-13 06:30:00|3370.18|3369.58|3370.8|3370.2|3370.93|3370.33|3369.93|3369.33|672
1597300500000|2020-08-13 06:35:00|3370.93|3370.33|3370.93|3370.33|3371.18|3370.58|3370.43|3369.83|359
1597300800000|2020-08-13 06:40:00|3370.8|3370.2|3369.43|3368.83|3371.18|3370.58|3369.18|3368.58|464
1597301100000|2020-08-13 06:45:00|3369.68|3369.08|3370.93|3370.33|3371.18|3370.58|3369.43|3368.83|413
1597301400000|2020-08-13 06:50:00|3371.18|3370.58|3372.18|3371.58|3372.18|3371.58|3370.93|3370.33|491
1597301700000|2020-08-13 06:55:00|3372.43|3371.83|3372.68|3372.08|3373.43|3372.83|3372.43|3371.83|685
1597302000000|2020-08-13 07:00:00|3372.55|3371.95|3374.68|3374.08|3374.93|3374.33|3371.93|3371.33|2576
1597302300000|2020-08-13 07:05:00|3374.93|3374.33|3376.43|3375.83|3376.43|3375.83|3373.18|3372.58|2299
1597302600000|2020-08-13 07:10:00|3376.68|3376.08|3375.93|3375.33|3377.55|3376.95|3375.43|3374.83|2399
1597302900000|2020-08-13 07:15:00|3376.18|3375.58|3375.68|3375.08|3376.18|3375.58|3374.93|3374.33|1126
1597303200000|2020-08-13 07:20:00|3375.43|3374.83|3376.18|3375.58|3376.43|3375.83|3374.93|3374.33|1170
1597303500000|2020-08-13 07:25:00|3376.43|3375.83|3373.43|3372.83|3376.93|3376.33|3372.18|3371.58|1708
1597303800000|2020-08-13 07:30:00|3373.3|3372.7|3372.68|3372.08|3373.43|3372.83|3372.18|3371.58|1064
1597304100000|2020-08-13 07:35:00|3372.43|3371.83|3373.18|3372.58|3373.43|3372.83|3371.43|3370.83|1564
1597304400000|2020-08-13 07:40:00|3372.93|3372.33|3374.43|3373.83|3375.18|3374.58|3372.18|3371.58|1399
1597304700000|2020-08-13 07:45:00|3374.18|3373.58|3372.68|3372.08|3374.93|3374.33|3371.43|3370.83|1165
1597305000000|2020-08-13 07:50:00|3372.43|3371.83|3373.3|3372.7|3374.18|3373.58|3371.8|3371.2|1095
1597305300000|2020-08-13 07:55:00|3373.18|3372.58|3373.68|3373.08|3373.68|3373.08|3372.18|3371.58|604
1597305600000|2020-08-13 08:00:00|3373.93|3373.33|3372.68|3372.08|3375.68|3375.08|3371.68|3371.08|1647
1597305900000|2020-08-13 08:05:00|3372.43|3371.83|3370.68|3370.08|3372.55|3371.95|3369.55|3368.95|1813
1597306200000|2020-08-13 08:10:00|3370.43|3369.83|3371.68|3371.08|3371.93|3371.33|3370.18|3369.58|829
1597306500000|2020-08-13 08:15:00|3371.55|3370.95|3371.68|3371.08|3373.18|3372.58|3369.93|3369.33|1612
1597306800000|2020-08-13 08:20:00|3371.43|3370.83|3370.93|3370.33|3371.93|3371.33|3370.68|3370.08|666
1597307100000|2020-08-13 08:25:00|3370.68|3370.08|3370.93|3370.33|3371.93|3371.33|3370.18|3369.58|799
1597307400000|2020-08-13 08:30:00|3371.05|3370.45|3370.43|3369.83|3371.05|3370.45|3369.18|3368.58|1185
1597307700000|2020-08-13 08:35:00|3370.3|3369.7|3372.43|3371.83|3372.43|3371.83|3369.68|3369.08|829
1597308000000|2020-08-13 08:40:00|3372.3|3371.7|3372.18|3371.58|3373.43|3372.83|3371.93|3371.33|723
1597308300000|2020-08-13 08:45:00|3371.93|3371.33|3374.18|3373.58|3374.68|3374.08|3371.68|3371.08|1123
1597308600000|2020-08-13 08:50:00|3374.05|3373.45|3374.93|3374.33|3375.93|3375.33|3373.68|3373.08|1246
1597308900000|2020-08-13 08:55:00|3374.8|3374.2|3373.93|3373.33|3375.18|3374.58|3373.43|3372.83|538
1597309200000|2020-08-13 09:00:00|3373.68|3373.08|3374.43|3373.83|3374.68|3374.08|3373.43|3372.83|394
1597309500000|2020-08-13 09:05:00|3374.3|3373.7|3373.93|3373.33|3374.93|3374.33|3373.93|3373.33|459
1597309800000|2020-08-13 09:10:00|3374.18|3373.58|3373.68|3373.08|3374.68|3374.08|3373.68|3373.08|767
1597310100000|2020-08-13 09:15:00|3373.93|3373.33|3374.18|3373.58|3375.68|3375.08|3373.43|3372.83|1041
1597310400000|2020-08-13 09:20:00|3373.93|3373.33|3372.93|3372.33|3373.93|3373.33|3372.93|3372.33|872
1597310700000|2020-08-13 09:25:00|3373.05|3372.45|3372.93|3372.33|3373.18|3372.58|3372.18|3371.58|607
1597311000000|2020-08-13 09:30:00|3372.68|3372.08|3372.18|3371.58|3373.43|3372.83|3370.93|3370.33|824
1597311300000|2020-08-13 09:35:00|3372.43|3371.83|3370.93|3370.33|3373.3|3372.7|3370.93|3370.33|777
1597311600000|2020-08-13 09:40:00|3370.8|3370.2|3370.68|3370.08|3371.43|3370.83|3370.18|3369.58|891
1597311900000|2020-08-13 09:45:00|3370.43|3369.83|3370.93|3370.33|3371.43|3370.83|3370.43|3369.83|540
1597312200000|2020-08-13 09:50:00|3370.68|3370.08|3371.43|3370.83|3372.18|3371.58|3370.68|3370.08|674
1597312500000|2020-08-13 09:55:00|3371.18|3370.58|3371.18|3370.58|3371.43|3370.83|3370.18|3369.58|535
1597312800000|2020-08-13 10:00:00|3371.05|3370.45|3372.18|3371.58|3372.18|3371.58|3371.05|3370.45|631
1597313100000|2020-08-13 10:05:00|3371.93|3371.33|3371.43|3370.83|3372.43|3371.83|3371.18|3370.58|516
1597313400000|2020-08-13 10:10:00|3371.18|3370.58|3371.18|3370.58|3371.93|3371.33|3371.18|3370.58|387
1597313700000|2020-08-13 10:15:00|3370.93|3370.33|3371.43|3370.83|3371.68|3371.08|3370.68|3370.08|400
1597314000000|2020-08-13 10:20:00|3371.68|3371.08|3371.93|3371.33|3371.93|3371.33|3371.55|3370.95|424
1597314300000|2020-08-13 10:25:00|3371.68|3371.08|3372.18|3371.58|3373.18|3372.58|3371.68|3371.08|885
1597314600000|2020-08-13 10:30:00|3371.93|3371.33|3372.43|3371.83|3372.43|3371.83|3371.43|3370.83|734
1597314900000|2020-08-13 10:35:00|3372.68|3372.08|3373.43|3372.83|3373.43|3372.83|3372.3|3371.7|768
1597315200000|2020-08-13 10:40:00|3373.18|3372.58|3372.55|3371.95|3373.43|3372.83|3372.43|3371.83|532
1597315500000|2020-08-13 10:45:00|3372.68|3372.08|3373.43|3372.83|3373.43|3372.83|3372.43|3371.83|393
1597315800000|2020-08-13 10:50:00|3373.3|3372.7|3372.43|3371.83|3373.43|3372.83|3372.43|3371.83|362
1597316100000|2020-08-13 10:55:00|3372.68|3372.08|3371.43|3370.83|3372.68|3372.08|3370.68|3370.08|948
1597316400000|2020-08-13 11:00:00|3371.18|3370.58|3372.93|3372.33|3373.43|3372.83|3371.18|3370.58|1139
1597316700000|2020-08-13 11:05:00|3373.18|3372.58|3372.93|3372.33|3373.43|3372.83|3372.18|3371.58|879
1597317000000|2020-08-13 11:10:00|3372.8|3372.2|3372.18|3371.58|3372.93|3372.33|3371.93|3371.33|557
1597317300000|2020-08-13 11:15:00|3372.05|3371.45|3372.93|3372.33|3373.68|3373.08|3371.93|3371.33|945
1597317600000|2020-08-13 11:20:00|3373.18|3372.58|3370.68|3370.08|3373.43|3372.83|3370.43|3369.83|945
1597317900000|2020-08-13 11:25:00|3370.43|3369.83|3371.18|3370.58|3371.43|3370.83|3370.18|3369.58|540
1597318200000|2020-08-13 11:30:00|3370.93|3370.33|3370.18|3369.58|3371.68|3371.08|3369.55|3368.95|1095
1597318500000|2020-08-13 11:35:00|3369.93|3369.33|3370.18|3369.58|3370.68|3370.08|3369.93|3369.33|883
1597318800000|2020-08-13 11:40:00|3370.43|3369.83|3370.43|3369.83|3371.43|3370.83|3369.93|3369.33|839
1597319100000|2020-08-13 11:45:00|3370.68|3370.08|3371.18|3370.58|3371.68|3371.08|3370.18|3369.58|975
1597319400000|2020-08-13 11:50:00|3371.43|3370.83|3370.68|3370.08|3371.68|3371.08|3370.18|3369.58|1017
1597319700000|2020-08-13 11:55:00|3370.93|3370.33|3370.43|3369.83|3371.68|3371.08|3370.43|3369.83|878
1597320000000|2020-08-13 12:00:00|3370.18|3369.58|3370.18|3369.58|3370.68|3370.08|3369.43|3368.83|1798
1597320300000|2020-08-13 12:05:00|3370.43|3369.83|3371.93|3371.33|3372.18|3371.58|3370.18|3369.58|1892
1597320600000|2020-08-13 12:10:00|3372.05|3371.45|3373.68|3373.08|3373.68|3373.08|3371.93|3371.33|1626
1597320900000|2020-08-13 12:15:00|3372.93|3372.33|3372.43|3371.83|3373.43|3372.83|3372.43|3371.83|1461
1597321200000|2020-08-13 12:20:00|3372.18|3371.58|3370.93|3370.33|3372.18|3371.58|3370.68|3370.08|1178
1597321500000|2020-08-13 12:25:00|3371.18|3370.58|3371.3|3370.7|3371.68|3371.08|3370.93|3370.33|1199
1597321800000|2020-08-13 12:30:00|3372.8|3372.2|3376.93|3376.33|3378.18|3377.58|3371.3|3370.7|6728
1597322100000|2020-08-13 12:35:00|3376.8|3376.2|3377.43|3376.83|3378.68|3378.08|3375.93|3375.33|3401
1597322400000|2020-08-13 12:40:00|3377.68|3377.08|3378.68|3378.08|3379.18|3378.58|3377.3|3376.7|2467
1597322700000|2020-08-13 12:45:00|3378.43|3377.83|3378.68|3378.08|3378.93|3378.33|3377.18|3376.58|2331
1597323000000|2020-08-13 12:50:00|3378.55|3377.95|3376.93|3376.33|3378.55|3377.95|3376.68|3376.08|2167
1597323300000|2020-08-13 12:55:00|3376.68|3376.08|3376.18|3375.58|3377.18|3376.58|3376.18|3375.58|2310
1597323600000|2020-08-13 13:00:00|3376.3|3375.7|3373.18|3372.58|3376.68|3376.08|3373.18|3372.58|3672
1597323900000|2020-08-13 13:05:00|3372.93|3372.33|3373.93|3373.33|3374.18|3373.58|3371.93|3371.33|4518
1597324200000|2020-08-13 13:10:00|3374.18|3373.58|3372.18|3371.58|3374.18|3373.58|3371.43|3370.83|4086
1597324500000|2020-08-13 13:15:00|3372.43|3371.83|3373.18|3372.58|3373.43|3372.83|3372.18|3371.58|2195
1597324800000|2020-08-13 13:20:00|3372.93|3372.33|3374.18|3373.58|3374.43|3373.83|3372.93|3372.33|2377
1597325100000|2020-08-13 13:25:00|3373.93|3373.33|3370.18|3369.58|3373.93|3373.33|3369.93|3369.33|9009
1597325400000|2020-08-13 13:30:00|3370.08|3369.68|3370.83|3370.43|3373.33|3372.93|3368.83|3368.43|33196
1597325700000|2020-08-13 13:35:00|3371.08|3370.68|3376.08|3375.68|3376.58|3376.18|3371.08|3370.68|26626
1597326000000|2020-08-13 13:40:00|3375.83|3375.43|3379.08|3378.68|3379.08|3378.68|3375.58|3375.18|20800
1597326300000|2020-08-13 13:45:00|3378.95|3378.55|3376.58|3376.18|3380.33|3379.93|3376.08|3375.68|21408
1597326600000|2020-08-13 13:50:00|3376.83|3376.43|3379.2|3378.8|3382.58|3382.18|3375.58|3375.18|27205
1597326900000|2020-08-13 13:55:00|3379.33|3378.93|3383.08|3382.68|3383.58|3383.18|3379.08|3378.68|15841
1597327200000|2020-08-13 14:00:00|3382.83|3382.43|3382.83|3382.43|3383.58|3383.18|3380.83|3380.43|19421
1597327500000|2020-08-13 14:05:00|3383.08|3382.68|3381.58|3381.18|3383.83|3383.43|3380.33|3379.93|16342
1597327800000|2020-08-13 14:10:00|3381.83|3381.43|3379.58|3379.18|3382.33|3381.93|3379.33|3378.93|11735
1597328100000|2020-08-13 14:15:00|3379.83|3379.43|3379.83|3379.43|3380.08|3379.68|3377.08|3376.68|14756
1597328400000|2020-08-13 14:20:00|3380.08|3379.68|3380.58|3380.18|3381.83|3381.43|3379.83|3379.43|10248
1597328700000|2020-08-13 14:25:00|3380.45|3380.05|3380.83|3380.43|3382.33|3381.93|3380.33|3379.93|8646
1597329000000|2020-08-13 14:30:00|3380.58|3380.18|3383.33|3382.93|3383.83|3383.43|3380.33|3379.93|8043
1597329300000|2020-08-13 14:35:00|3383.08|3382.68|3381.08|3380.68|3383.08|3382.68|3380.33|3379.93|10334
1597329600000|2020-08-13 14:40:00|3380.83|3380.43|3381.08|3380.68|3382.08|3381.68|3380.33|3379.93|6973
1597329900000|2020-08-13 14:45:00|3381.33|3380.93|3381.58|3381.18|3381.83|3381.43|3379.33|3378.93|10169
1597330200000|2020-08-13 14:50:00|3381.83|3381.43|3381.83|3381.43|3382.83|3382.43|3380.33|3379.93|10084
1597330500000|2020-08-13 14:55:00|3381.58|3381.18|3382.58|3382.18|3383.33|3382.93|3380.58|3380.18|8249
1597330800000|2020-08-13 15:00:00|3382.33|3381.93|3383.79|3383.39|3384.43|3384.03|3381.83|3381.43|8915
1597331100000|2020-08-13 15:05:00|3384.04|3383.64|3384.04|3383.64|3385.29|3384.89|3383.29|3382.89|9842
1597331400000|2020-08-13 15:10:00|3384.16|3383.76|3385.29|3384.89|3385.29|3384.89|3382.79|3382.39|8427
1597331700000|2020-08-13 15:15:00|3385.04|3384.64|3384.79|3384.39|3385.79|3385.39|3384.54|3384.14|11314
1597332000000|2020-08-13 15:20:00|3384.54|3384.14|3384.04|3383.64|3384.79|3384.39|3383.29|3382.89|10485
1597332300000|2020-08-13 15:25:00|3384.29|3383.89|3383.04|3382.64|3385.04|3384.64|3382.29|3381.89|9996
1597332600000|2020-08-13 15:30:00|3383.29|3382.89|3380.04|3379.64|3383.29|3382.89|3379.79|3379.39|11185
1597332900000|2020-08-13 15:35:00|3380.29|3379.89|3381.04|3380.64|3381.79|3381.39|3379.79|3379.39|10224
1597333200000|2020-08-13 15:40:00|3380.79|3380.39|3380.79|3380.39|3381.79|3381.39|3379.79|3379.39|7182
1597333500000|2020-08-13 15:45:00|3380.54|3380.14|3381.04|3380.64|3382.04|3381.64|3380.54|3380.14|5656
1597333800000|2020-08-13 15:50:00|3381.29|3380.89|3382.29|3381.89|3382.79|3382.39|3381.29|3380.89|4886
1597334100000|2020-08-13 15:55:00|3382.41|3382.01|3381.79|3381.39|3383.04|3382.64|3381.04|3380.64|5780
1597334400000|2020-08-13 16:00:00|3382.04|3381.64|3383.79|3383.39|3383.79|3383.39|3381.54|3381.14|5340
1597334700000|2020-08-13 16:05:00|3384.29|3383.89|3384.04|3383.64|3385.04|3384.64|3384.04|3383.64|7343
1597335000000|2020-08-13 16:10:00|3384.16|3383.76|3384.54|3384.14|3384.79|3384.39|3383.79|3383.39|4121
1597335300000|2020-08-13 16:15:00|3384.29|3383.89|3383.79|3383.39|3384.79|3384.39|3383.79|3383.39|3375
1597335600000|2020-08-13 16:20:00|3384.04|3383.64|3383.79|3383.39|3384.29|3383.89|3383.16|3382.76|4043
1597335900000|2020-08-13 16:25:00|3384.04|3383.64|3383.04|3382.64|3384.04|3383.64|3382.79|3382.39|8210
1597336200000|2020-08-13 16:30:00|3383.29|3382.89|3384.29|3383.89|3385.04|3384.64|3383.04|3382.64|6842
1597336500000|2020-08-13 16:35:00|3384.04|3383.64|3384.04|3383.64|3384.29|3383.89|3383.04|3382.64|4081
1597336800000|2020-08-13 16:40:00|3384.16|3383.76|3384.91|3384.51|3384.91|3384.51|3384.16|3383.76|2472
1597337100000|2020-08-13 16:45:00|3385.16|3384.76|3385.41|3385.01|3386.03|3385.63|3385.16|3384.76|4204
1597337400000|2020-08-13 16:50:00|3385.66|3385.26|3384.91|3384.51|3385.66|3385.26|3383.91|3383.51|3252
1597337700000|2020-08-13 16:55:00|3385.16|3384.76|3385.91|3385.51|3386.16|3385.76|3384.66|3384.26|2878
1597338000000|2020-08-13 17:00:00|3386.16|3385.76|3384.41|3384.01|3387.41|3387.01|3384.41|3384.01|11928
1597338300000|2020-08-13 17:05:00|3384.16|3383.76|3383.41|3383.01|3384.66|3384.26|3383.16|3382.76|6812
1597338600000|2020-08-13 17:10:00|3383.16|3382.76|3384.66|3384.26|3384.91|3384.51|3383.16|3382.76|4557
1597338900000|2020-08-13 17:15:00|3384.91|3384.51|3383.41|3383.01|3384.91|3384.51|3382.41|3382.01|5031
1597339200000|2020-08-13 17:20:00|3383.66|3383.26|3380.16|3379.76|3383.91|3383.51|3380.16|3379.76|5304
1597339500000|2020-08-13 17:25:00|3380.41|3380.01|3380.91|3380.51|3381.16|3380.76|3379.41|3379.01|10454
1597339800000|2020-08-13 17:30:00|3380.66|3380.26|3375.91|3375.51|3381.41|3381.01|3375.66|3375.26|21078
1597340100000|2020-08-13 17:35:00|3376.16|3375.76|3377.91|3377.51|3378.16|3377.76|3375.66|3375.26|11763
1597340400000|2020-08-13 17:40:00|3378.16|3377.76|3379.91|3379.51|3380.16|3379.76|3376.66|3376.26|10535
1597340700000|2020-08-13 17:45:00|3379.78|3379.38|3382.66|3382.26|3383.16|3382.76|3379.66|3379.26|8033
1597341000000|2020-08-13 17:50:00|3382.91|3382.51|3383.41|3383.01|3383.66|3383.26|3381.91|3381.51|5500
1597341300000|2020-08-13 17:55:00|3383.66|3383.26|3380.91|3380.51|3383.66|3383.26|3380.66|3380.26|8158
1597341600000|2020-08-13 18:00:00|3381.16|3380.76|3379.66|3379.26|3381.91|3381.51|3376.41|3376.01|15160
1597341900000|2020-08-13 18:05:00|3379.41|3379.01|3378.41|3378.01|3379.91|3379.51|3376.91|3376.51|11497
1597342200000|2020-08-13 18:10:00|3378.53|3378.13|3377.16|3376.76|3378.91|3378.51|3375.03|3374.63|16136
1597342500000|2020-08-13 18:15:00|3377.41|3377.01|3372.78|3372.38|3378.66|3378.26|3372.66|3372.26|14602
1597342800000|2020-08-13 18:20:00|3372.66|3372.26|3369.16|3368.76|3373.41|3373.01|3367.16|3366.76|27214
1597343100000|2020-08-13 18:25:00|3369.41|3369.01|3373.66|3373.26|3374.91|3374.51|3369.41|3369.01|20624
1597343400000|2020-08-13 18:30:00|3373.53|3373.13|3373.66|3373.26|3374.91|3374.51|3372.41|3372.01|10359
1597343700000|2020-08-13 18:35:00|3373.91|3373.51|3369.16|3368.76|3373.91|3373.51|3367.41|3367.01|23003
1597344000000|2020-08-13 18:40:00|3369.41|3369.01|3369.41|3369.01|3373.66|3373.26|3368.16|3367.76|22062
1597344300000|2020-08-13 18:45:00|3369.66|3369.26|3371.91|3371.51|3375.91|3375.51|3369.66|3369.26|19161
1597344600000|2020-08-13 18:50:00|3370.66|3370.26|3368.66|3368.26|3371.16|3370.76|3363.16|3362.76|34859
1597344900000|2020-08-13 18:55:00|3368.91|3368.51|3367.41|3367.01|3370.41|3370.01|3364.16|3363.76|19043
1597345200000|2020-08-13 19:00:00|3367.66|3367.26|3368.91|3368.51|3370.41|3370.01|3364.66|3364.26|17527
1597345500000|2020-08-13 19:05:00|3369.03|3368.63|3367.41|3367.01|3370.91|3370.51|3366.16|3365.76|12391
1597345800000|2020-08-13 19:10:00|3367.66|3367.26|3369.91|3369.51|3370.91|3370.51|3365.91|3365.51|13750
1597346100000|2020-08-13 19:15:00|3369.66|3369.26|3372.66|3372.26|3373.41|3373.01|3368.66|3368.26|11967
1597346400000|2020-08-13 19:20:00|3372.65|3372.25|3376.9|3376.5|3376.9|3376.5|3372.65|3372.25|15078
1597346700000|2020-08-13 19:25:00|3376.65|3376.25|3376.4|3376|3376.9|3376.5|3374.65|3374.25|8710
1597347000000|2020-08-13 19:30:00|3376.65|3376.25|3376.4|3376|3376.9|3376.5|3374.4|3374|8668
1597347300000|2020-08-13 19:35:00|3376.15|3375.75|3374.15|3373.75|3378.15|3377.75|3373.65|3373.25|13237
1597347600000|2020-08-13 19:40:00|3374.4|3374|3374.9|3374.5|3376.4|3376|3372.15|3371.75|11189
1597347900000|2020-08-13 19:45:00|3374.65|3374.25|3371.9|3371.5|3374.9|3374.5|3370.4|3370|13481
1597348200000|2020-08-13 19:50:00|3372.15|3371.75|3374.15|3373.75|3374.9|3374.5|3370.65|3370.25|15565
1597348500000|2020-08-13 19:55:00|3373.65|3373.25|3373.15|3372.75|3374.65|3374.25|3371.65|3371.25|38020
1597348800000|2020-08-13 20:00:00|3373|3372.4|3369.5|3368.9|3373.75|3373.15|3369.25|3368.65|18902
1597349100000|2020-08-13 20:05:00|3369.75|3369.15|3372|3371.4|3372.25|3371.65|3369.5|3368.9|6117
1597349400000|2020-08-13 20:10:00|3372.25|3371.65|3373.16|3371.66|3373.5|3372.9|3371.75|3371.15|7647
1597349700000|2020-08-13 20:15:00|3373.14|3371.64|3373.43|3371.93|3373.54|3372.04|3373.07|3371.57|4
1597350000000|2020-08-13 20:20:00|3373.51|3372.01|3373.54|3372.04|3373.62|3372.12|3373.43|3371.93|0
1597350300000|2020-08-13 20:25:00|3373.51|3372.01|3373.83|3372.33|3373.83|3372.33|3373.36|3371.86|0
1597350600000|2020-08-13 20:30:00|3372.87|3372.27|3373.87|3373.27|3374.87|3374.27|3372.87|3372.27|1604
1597350900000|2020-08-13 20:35:00|3373.62|3373.02|3374.62|3374.02|3375.12|3374.52|3373.62|3373.02|622
1597351200000|2020-08-13 20:40:00|3374.37|3373.77|3375.12|3374.52|3375.12|3374.52|3374.37|3373.77|382
1597351500000|2020-08-13 20:45:00|3375.37|3374.77|3375.12|3374.52|3375.37|3374.77|3374.37|3373.77|456
1597351800000|2020-08-13 20:50:00|3374.87|3374.27|3375.12|3374.52|3376.12|3375.52|3374.87|3374.27|706
1597352100000|2020-08-13 20:55:00|3375.37|3374.77|3375.14|3373.64|3375.37|3374.77|3374.12|3373.52|819
1597352400000|2020-08-13 21:00:00|3375.1|3373.6|3374.88|3373.38|3375.1|3373.6|3374.88|3373.38|0
1597352700000|2020-08-13 21:05:00|3374.96|3373.46|3374.6|3373.1|3374.96|3373.46|3374.49|3372.99|0
1597353000000|2020-08-13 21:10:00|3374.49|3372.99|3374.23|3372.73|3374.53|3373.03|3374.23|3372.73|0
1597353300000|2020-08-13 21:15:00|3374.34|3372.84|3374.23|3372.73|3374.53|3373.03|3374.12|3372.62|0
1597353600000|2020-08-13 21:20:00|3374.27|3372.77|3374.27|3372.77|3374.27|3372.77|3374.16|3372.66|0
1597353900000|2020-08-13 21:25:00|3374.23|3372.73|3374.16|3372.66|3374.23|3372.73|3374.12|3372.62|0
1597354200000|2020-08-13 21:30:00|3374.27|3372.77|3374.16|3372.66|3374.31|3372.81|3374.16|3372.66|0
1597354500000|2020-08-13 21:35:00|3374.27|3372.77|3374.27|3372.77|3374.27|3372.77|3374.2|3372.7|0
1597354800000|2020-08-13 21:40:00|3374.05|3372.55|3374.16|3372.66|3374.16|3372.66|3373.83|3372.33|0
1597355100000|2020-08-13 21:45:00|3374.2|3372.7|3374.45|3372.95|3374.53|3373.03|3374.2|3372.7|0
1597355400000|2020-08-13 21:50:00|3374.49|3372.99|3374.53|3373.03|3374.56|3373.06|3374.45|3372.95|0
1597355700000|2020-08-13 21:55:00|3374.56|3373.06|3374.56|3373.06|3374.74|3373.24|3374.53|3373.03|0
1597356000000|2020-08-13 22:00:00|3374.62|3374.02|3376.5|3375.9|3377|3376.4|3374.12|3373.52|1122
1597356300000|2020-08-13 22:05:00|3376.62|3376.02|3375.25|3374.65|3376.75|3376.15|3375|3374.4|651
1597356600000|2020-08-13 22:10:00|3375.37|3374.77|3375|3374.4|3375.37|3374.77|3374.87|3374.27|370
1597356900000|2020-08-13 22:15:00|3374.75|3374.15|3375.5|3374.9|3375.75|3375.15|3374.75|3374.15|260
1597357200000|2020-08-13 22:20:00|3375.37|3374.77|3375.5|3374.9|3375.87|3375.27|3375.25|3374.65|165
1597357500000|2020-08-13 22:25:00|3375.75|3375.15|3375.5|3374.9|3376|3375.4|3375.5|3374.9|320
1597357800000|2020-08-13 22:30:00|3375.75|3375.15|3376.5|3375.9|3376.75|3376.15|3375.75|3375.15|256
1597358100000|2020-08-13 22:35:00|3376.62|3376.02|3377|3376.4|3377|3376.4|3376.5|3375.9|254
1597358400000|2020-08-13 22:40:00|3377.25|3376.65|3377.75|3377.15|3377.75|3377.15|3377|3376.4|368
1597358700000|2020-08-13 22:45:00|3378|3377.4|3376.75|3376.15|3378.25|3377.65|3376.75|3376.15|303
1597359000000|2020-08-13 22:50:00|3377|3376.4|3377.75|3377.15|3377.75|3377.15|3377|3376.4|115
1597359300000|2020-08-13 22:55:00|3377.5|3376.9|3378|3377.4|3378.37|3377.77|3377.5|3376.9|254
1597359600000|2020-08-13 23:00:00|3377.87|3377.27|3379.5|3378.9|3379.5|3378.9|3377.87|3377.27|713
1597359900000|2020-08-13 23:05:00|3379.75|3379.15|3380.25|3379.65|3381.25|3380.65|3379.75|3379.15|1091
1597360200000|2020-08-13 23:10:00|3380.37|3379.77|3380.75|3380.15|3381|3380.4|3380.25|3379.65|371
1597360500000|2020-08-13 23:15:00|3380.5|3379.9|3380.5|3379.9|3380.75|3380.15|3380|3379.4|258
1597360800000|2020-08-13 23:20:00|3380|3379.4|3380.25|3379.65|3380.25|3379.65|3379.75|3379.15|450
1597361100000|2020-08-13 23:25:00|3380.12|3379.52|3380|3379.4|3380.5|3379.9|3379.75|3379.15|181
1597361400000|2020-08-13 23:30:00|3380.25|3379.65|3380|3379.4|3380.5|3379.9|3379.75|3379.15|693
1597361700000|2020-08-13 23:35:00|3380.12|3379.52|3380.75|3380.15|3380.75|3380.15|3380.12|3379.52|194
1597362000000|2020-08-13 23:40:00|3381|3380.4|3381|3380.4|3381.75|3381.15|3381|3380.4|542
1597362300000|2020-08-13 23:45:00|3380.75|3380.15|3382.25|3381.65|3382.25|3381.65|3380.5|3379.9|663
1597362600000|2020-08-13 23:50:00|3382|3381.4|3381.25|3380.65|3382.25|3381.65|3381|3380.4|416
1597362900000|2020-08-13 23:55:00|3381.12|3380.52|3381.25|3380.65|3381.25|3380.65|3380.5|3379.9|680
1597363200000|2020-08-14 00:00:00|3381.5|3380.9|3382|3381.4|3382|3381.4|3379|3378.4|1939
1597363500000|2020-08-14 00:05:00|3382.12|3381.52|3382.25|3381.65|3382.25|3381.65|3380.25|3379.65|1263
1597363800000|2020-08-14 00:10:00|3382.37|3381.77|3382.5|3381.9|3383.25|3382.65|3382|3381.4|1105
1597364100000|2020-08-14 00:15:00|3382.75|3382.15|3381|3380.4|3383|3382.4|3381|3380.4|695
1597364400000|2020-08-14 00:20:00|3381.25|3380.65|3380|3379.4|3381.25|3380.65|3379.25|3378.65|941
1597364700000|2020-08-14 00:25:00|3380.25|3379.65|3379.75|3379.15|3381|3380.4|3379.12|3378.52|1115
1597365000000|2020-08-14 00:30:00|3379.5|3378.9|3379.75|3379.15|3380.25|3379.65|3379.25|3378.65|361
1597365300000|2020-08-14 00:35:00|3379.5|3378.9|3379.5|3378.9|3380.5|3379.9|3379.25|3378.65|495
1597365600000|2020-08-14 00:40:00|3379.75|3379.15|3378.5|3377.9|3380|3379.4|3378.25|3377.65|677
1597365900000|2020-08-14 00:45:00|3378.37|3377.77|3379|3378.4|3379|3378.4|3377.75|3377.15|661
1597366200000|2020-08-14 00:50:00|3378.75|3378.15|3377.75|3377.15|3379.75|3379.15|3377.75|3377.15|534
1597366500000|2020-08-14 00:55:00|3377.5|3376.9|3378|3377.4|3379|3378.4|3377.12|3376.52|680
1597366800000|2020-08-14 01:00:00|3377.87|3377.27|3379.75|3379.15|3380|3379.4|3377.87|3377.27|952
1597367100000|2020-08-14 01:05:00|3379.5|3378.9|3379.25|3378.65|3379.5|3378.9|3378.75|3378.15|310
1597367400000|2020-08-14 01:10:00|3379|3378.4|3379.5|3378.9|3379.75|3379.15|3377.5|3376.9|994
1597367700000|2020-08-14 01:15:00|3379.25|3378.65|3377|3376.4|3379.75|3379.15|3376.25|3375.65|1362
1597368000000|2020-08-14 01:20:00|3376.75|3376.15|3376.25|3375.65|3378|3377.4|3375.5|3374.9|1110
1597368300000|2020-08-14 01:25:00|3376.5|3375.9|3377.5|3376.9|3377.75|3377.15|3376.5|3375.9|611
1597368600000|2020-08-14 01:30:00|3377.37|3376.77|3378.25|3377.65|3379.5|3378.9|3376.75|3376.15|1015
1597368900000|2020-08-14 01:35:00|3378.5|3377.9|3379.25|3378.65|3379.5|3378.9|3378|3377.4|483
1597369200000|2020-08-14 01:40:00|3379.5|3378.9|3379.75|3379.15|3380|3379.4|3379|3378.4|402
1597369500000|2020-08-14 01:45:00|3380|3379.4|3380.25|3379.65|3380.25|3379.65|3378.75|3378.15|656
1597369800000|2020-08-14 01:50:00|3380.5|3379.9|3379.25|3378.65|3380.75|3380.15|3378.75|3378.15|882
1597370100000|2020-08-14 01:55:00|3379.37|3378.77|3379.25|3378.65|3379.75|3379.15|3378.75|3378.15|275
1597370400000|2020-08-14 02:00:00|3379|3378.4|3379|3378.4|3379.25|3378.65|3377.5|3376.9|959
1597370700000|2020-08-14 02:05:00|3378.75|3378.15|3380|3379.4|3380.25|3379.65|3378.25|3377.65|624
1597371000000|2020-08-14 02:10:00|3379.87|3379.27|3380|3379.4|3381|3380.4|3379.5|3378.9|607
1597371300000|2020-08-14 02:15:00|3379.75|3379.15|3380.25|3379.65|3381.12|3380.52|3379.75|3379.15|796
1597371600000|2020-08-14 02:20:00|3380|3379.4|3379.75|3379.15|3380.25|3379.65|3379|3378.4|753
1597371900000|2020-08-14 02:25:00|3379.62|3379.02|3380|3379.4|3380.25|3379.65|3379.5|3378.9|511
1597372200000|2020-08-14 02:30:00|3380.25|3379.65|3378.5|3377.9|3380.5|3379.9|3378.5|3377.9|684
1597372500000|2020-08-14 02:35:00|3378.75|3378.15|3379.25|3378.65|3379.5|3378.9|3378.5|3377.9|319
1597372800000|2020-08-14 02:40:00|3379.5|3378.9|3378.25|3377.65|3379.75|3379.15|3378.25|3377.65|631
1597373100000|2020-08-14 02:45:00|3378.5|3377.9|3379|3378.4|3379|3378.4|3378|3377.4|513
1597373400000|2020-08-14 02:50:00|3379.12|3378.52|3377.75|3377.15|3379.5|3378.9|3377.5|3376.9|389
1597373700000|2020-08-14 02:55:00|3377.5|3376.9|3378.25|3377.65|3378.75|3378.15|3377|3376.4|526
1597374000000|2020-08-14 03:00:00|3378|3377.4|3377.25|3376.65|3378|3377.4|3377.25|3376.65|266
1597374300000|2020-08-14 03:05:00|3377|3376.4|3377.62|3377.02|3378|3377.4|3376|3375.4|596
1597374600000|2020-08-14 03:10:00|3377.75|3377.15|3378|3377.4|3378.25|3377.65|3377.25|3376.65|144
1597374900000|2020-08-14 03:15:00|3378.12|3377.52|3377.75|3377.15|3378.75|3378.15|3377.75|3377.15|350
1597375200000|2020-08-14 03:20:00|3378|3377.4|3379|3378.4|3379.25|3378.65|3377.75|3377.15|430
1597375500000|2020-08-14 03:25:00|3378.87|3378.27|3377.12|3376.52|3378.87|3378.27|3377|3376.4|524
1597375800000|2020-08-14 03:30:00|3377.25|3376.65|3377.75|3377.15|3377.75|3377.15|3376.5|3375.9|379
1597376100000|2020-08-14 03:35:00|3378|3377.4|3377.75|3377.15|3378|3377.4|3377.5|3376.9|114
1597376400000|2020-08-14 03:40:00|3377.87|3377.27|3377.75|3377.15|3378.25|3377.65|3377.75|3377.15|111
1597376700000|2020-08-14 03:45:00|3378|3377.4|3378.25|3377.65|3378.5|3377.9|3377.75|3377.15|234
1597377000000|2020-08-14 03:50:00|3378.12|3377.52|3377.5|3376.9|3378.25|3377.65|3377.5|3376.9|182
1597377300000|2020-08-14 03:55:00|3377.62|3377.02|3378.25|3377.65|3378.5|3377.9|3377.5|3376.9|246
1597377600000|2020-08-14 04:00:00|3378|3377.4|3378.25|3377.65|3378.75|3378.15|3377.75|3377.15|212
1597377900000|2020-08-14 04:05:00|3378.12|3377.52|3378.5|3377.9|3378.5|3377.9|3378|3377.4|114
1597378200000|2020-08-14 04:10:00|3378.75|3378.15|3378.5|3377.9|3379|3378.4|3378.5|3377.9|180
1597378500000|2020-08-14 04:15:00|3378.62|3378.02|3378.75|3378.15|3379|3378.4|3378.5|3377.9|153
1597378800000|2020-08-14 04:20:00|3378.5|3377.9|3378.75|3378.15|3379.25|3378.65|3378.25|3377.65|283
1597379100000|2020-08-14 04:25:00|3378.87|3378.27|3378.75|3378.15|3379|3378.4|3378.75|3378.15|82
1597379400000|2020-08-14 04:30:00|3379|3378.4|3380|3379.4|3380|3379.4|3378.75|3378.15|476
1597379700000|2020-08-14 04:35:00|3379.87|3379.27|3379.75|3379.15|3380|3379.4|3379.5|3378.9|200
1597380000000|2020-08-14 04:40:00|3380|3379.4|3380.25|3379.65|3380.25|3379.65|3379.75|3379.15|266
1597380300000|2020-08-14 04:45:00|3380|3379.4|3379.5|3378.9|3380.12|3379.52|3379.25|3378.65|154
1597380600000|2020-08-14 04:50:00|3379.25|3378.65|3379.25|3378.65|3379.5|3378.9|3379|3378.4|179
1597380900000|2020-08-14 04:55:00|3379|3378.4|3378.5|3377.9|3379.25|3378.65|3378.5|3377.9|269
1597381200000|2020-08-14 05:00:00|3378.75|3378.15|3380|3379.4|3380|3379.4|3378.75|3378.15|267
1597381500000|2020-08-14 05:05:00|3380.25|3379.65|3379.75|3379.15|3380.25|3379.65|3379.5|3378.9|190
1597381800000|2020-08-14 05:10:00|3379.87|3379.27|3379.5|3378.9|3380|3379.4|3379.5|3378.9|133
1597382100000|2020-08-14 05:15:00|3379.75|3379.15|3379.62|3379.02|3380|3379.4|3379.5|3378.9|185
1597382400000|2020-08-14 05:20:00|3379.5|3378.9|3381|3380.4|3381|3380.4|3379.25|3378.65|363
1597382700000|2020-08-14 05:25:00|3381.25|3380.65|3381|3380.4|3381.75|3381.15|3380.75|3380.15|565
1597383000000|2020-08-14 05:30:00|3381.25|3380.65|3380|3379.4|3381.25|3380.65|3379.75|3379.15|408
1597383300000|2020-08-14 05:35:00|3380.12|3379.52|3380.75|3380.15|3380.75|3380.15|3379.75|3379.15|272
1597383600000|2020-08-14 05:40:00|3380.5|3379.9|3381.25|3380.65|3381.5|3380.9|3380.5|3379.9|253
1597383900000|2020-08-14 05:45:00|3381.37|3380.77|3380.5|3379.9|3381.75|3381.15|3380.5|3379.9|375
1597384200000|2020-08-14 05:50:00|3380.25|3379.65|3381.25|3380.65|3381.75|3381.15|3380|3379.4|586
1597384500000|2020-08-14 05:55:00|3381.5|3380.9|3381|3380.4|3382.25|3381.65|3380.75|3380.15|574
1597384800000|2020-08-14 06:00:00|3380.75|3380.15|3381.25|3380.65|3382|3381.4|3380.5|3379.9|1088
1597385100000|2020-08-14 06:05:00|3381.5|3380.9|3381.5|3380.9|3382.5|3381.9|3380.75|3380.15|866
1597385400000|2020-08-14 06:10:00|3381.75|3381.15|3383|3382.4|3383.25|3382.65|3381.5|3380.9|1006
1597385700000|2020-08-14 06:15:00|3383.25|3382.65|3384.75|3384.15|3385.5|3384.9|3383|3382.4|1946
1597386000000|2020-08-14 06:20:00|3385|3384.4|3382.75|3382.15|3385|3384.4|3382.5|3381.9|946
1597386300000|2020-08-14 06:25:00|3382.5|3381.9|3382.75|3382.15|3383|3382.4|3381.75|3381.15|770
1597386600000|2020-08-14 06:30:00|3382.62|3382.02|3381.75|3381.15|3382.62|3382.02|3381.25|3380.65|666
1597386900000|2020-08-14 06:35:00|3382|3381.4|3382.75|3382.15|3383|3382.4|3381.75|3381.15|375
1597387200000|2020-08-14 06:40:00|3382.5|3381.9|3383.75|3383.15|3384.25|3383.65|3382.5|3381.9|611
1597387500000|2020-08-14 06:45:00|3383.5|3382.9|3384.25|3383.65|3384.25|3383.65|3383.5|3382.9|544
1597387800000|2020-08-14 06:50:00|3384|3383.4|3383.25|3382.65|3384.37|3383.77|3383|3382.4|569
1597388100000|2020-08-14 06:55:00|3383|3382.4|3379|3378.4|3383|3382.4|3379|3378.4|1004
1597388400000|2020-08-14 07:00:00|3379.25|3378.65|3377.25|3376.65|3380|3379.4|3376.5|3375.9|4402
1597388700000|2020-08-14 07:05:00|3377|3376.4|3372.5|3371.9|3377|3376.4|3372|3371.4|4534
1597389000000|2020-08-14 07:10:00|3372.75|3372.15|3374.25|3373.65|3374.5|3373.9|3372.5|3371.9|2478
1597389300000|2020-08-14 07:15:00|3374|3373.4|3375|3374.4|3375.25|3374.65|3372.25|3371.65|2021
1597389600000|2020-08-14 07:20:00|3374.75|3374.15|3375.25|3374.65|3376|3375.4|3374.5|3373.9|1881
1597389900000|2020-08-14 07:25:00|3375|3374.4|3375.25|3374.65|3376.25|3375.65|3374.5|3373.9|1075
1597390200000|2020-08-14 07:30:00|3375.37|3374.77|3373.5|3372.9|3375.5|3374.9|3372|3371.4|2539
1597390500000|2020-08-14 07:35:00|3373.75|3373.15|3373.25|3372.65|3374.62|3374.02|3373|3372.4|1369
1597390800000|2020-08-14 07:40:00|3373|3372.4|3370|3369.4|3374|3373.4|3370|3369.4|1530
1597391100000|2020-08-14 07:45:00|3369.75|3369.15|3363.25|3362.65|3369.75|3369.15|3363|3362.4|5647
1597391400000|2020-08-14 07:50:00|3363|3362.4|3364.25|3363.65|3365|3364.4|3361|3360.4|4250
1597391700000|2020-08-14 07:55:00|3364|3363.4|3366|3365.4|3366.5|3365.9|3362|3361.4|3067
1597392000000|2020-08-14 08:00:00|3365.75|3365.15|3364.25|3363.65|3366|3365.4|3362.75|3362.15|2620
1597392300000|2020-08-14 08:05:00|3364.12|3363.52|3360.5|3359.9|3365|3364.4|3360|3359.4|3237
1597392600000|2020-08-14 08:10:00|3360.25|3359.65|3360.37|3359.77|3360.75|3360.15|3357.25|3356.65|3890
1597392900000|2020-08-14 08:15:00|3360.5|3359.9|3357|3356.4|3360.75|3360.15|3357|3356.4|2574
1597393200000|2020-08-14 08:20:00|3357.25|3356.65|3356.5|3355.9|3357.75|3357.15|3355.5|3354.9|3959
1597393500000|2020-08-14 08:25:00|3356.25|3355.65|3358.75|3358.15|3359|3358.4|3355.5|3354.9|2356
1597393800000|2020-08-14 08:30:00|3358.5|3357.9|3357.25|3356.65|3358.5|3357.9|3356.75|3356.15|1678
1597394100000|2020-08-14 08:35:00|3357.5|3356.9|3359.25|3358.65|3359.75|3359.15|3356|3355.4|2312
1597394400000|2020-08-14 08:40:00|3359|3358.4|3358|3357.4|3359|3358.4|3357.5|3356.9|1489
1597394700000|2020-08-14 08:45:00|3357.75|3357.15|3356.5|3355.9|3357.75|3357.15|3355.5|3354.9|2549
1597395000000|2020-08-14 08:50:00|3356|3355.4|3357.5|3356.9|3357.75|3357.15|3355.5|3354.9|3047
1597395300000|2020-08-14 08:55:00|3357.75|3357.15|3358|3357.4|3358.75|3358.15|3357.5|3356.9|1163
1597395600000|2020-08-14 09:00:00|3357.75|3357.15|3356.5|3355.9|3358.12|3357.52|3355.75|3355.15|1290
1597395900000|2020-08-14 09:05:00|3356.25|3355.65|3356|3355.4|3357.75|3357.15|3356|3355.4|1144
1597396200000|2020-08-14 09:10:00|3355.87|3355.27|3357.75|3357.15|3357.75|3357.15|3355.5|3354.9|1846
1597396500000|2020-08-14 09:15:00|3357.5|3356.9|3359.5|3358.9|3359.5|3358.9|3357.37|3356.77|1105
1597396800000|2020-08-14 09:20:00|3359.25|3358.65|3360|3359.4|3360.75|3360.15|3357.75|3357.15|3048
1597397100000|2020-08-14 09:25:00|3359.75|3359.15|3361.25|3360.65|3362|3361.4|3358.5|3357.9|2156
1597397400000|2020-08-14 09:30:00|3361.12|3360.52|3361|3360.4|3361.75|3361.15|3360.75|3360.15|1406
1597397700000|2020-08-14 09:35:00|3360.87|3360.27|3359|3358.4|3361|3360.4|3359|3358.4|1287
1597398000000|2020-08-14 09:40:00|3359.12|3358.52|3361.25|3360.65|3361.25|3360.65|3359|3358.4|5226
1597398300000|2020-08-14 09:45:00|3361.5|3360.9|3358.75|3358.15|3361.5|3360.9|3358.5|3357.9|4946
1597398600000|2020-08-14 09:50:00|3358.62|3358.02|3361.25|3360.65|3361.62|3361.02|3358.25|3357.65|1451
1597398900000|2020-08-14 09:55:00|3361|3360.4|3362.75|3362.15|3363.25|3362.65|3361|3360.4|1347
1597399200000|2020-08-14 10:00:00|3362.5|3361.9|3362|3361.4|3362.75|3362.15|3361.75|3361.15|1231
1597399500000|2020-08-14 10:05:00|3361.75|3361.15|3358.25|3357.65|3361.87|3361.27|3357.75|3357.15|1467
1597399800000|2020-08-14 10:10:00|3358.5|3357.9|3359.5|3358.9|3359.75|3359.15|3357.25|3356.65|1898
1597400100000|2020-08-14 10:15:00|3359.75|3359.15|3359.25|3358.65|3360|3359.4|3358.25|3357.65|832
1597400400000|2020-08-14 10:20:00|3359.5|3358.9|3361|3360.4|3361.25|3360.65|3359.5|3358.9|679
1597400700000|2020-08-14 10:25:00|3361.5|3360.9|3359.75|3359.15|3362|3361.4|3359.25|3358.65|2416
1597401000000|2020-08-14 10:30:00|3359.5|3358.9|3360.25|3359.65|3362|3361.4|3359.5|3358.9|2259
1597401300000|2020-08-14 10:35:00|3360.37|3359.77|3361.75|3361.15|3362|3361.4|3360.25|3359.65|1700
1597401600000|2020-08-14 10:40:00|3361.87|3361.27|3362|3361.4|3362.5|3361.9|3361.25|3360.65|869
1597401900000|2020-08-14 10:45:00|3362.12|3361.52|3363|3362.4|3363|3362.4|3361.75|3361.15|778
1597402200000|2020-08-14 10:50:00|3363.5|3362.9|3364.25|3363.65|3365.12|3364.52|3363.5|3362.9|2103
1597402500000|2020-08-14 10:55:00|3364.5|3363.9|3365|3364.4|3365.12|3364.52|3364.25|3363.65|1009
1597402800000|2020-08-14 11:00:00|3365.25|3364.65|3365.25|3364.65|3365.37|3364.77|3364.5|3363.9|2108
1597403100000|2020-08-14 11:05:00|3365|3364.4|3364.75|3364.15|3365.25|3364.65|3363.75|3363.15|1031
1597403400000|2020-08-14 11:10:00|3365|3364.4|3365.5|3364.9|3365.75|3365.15|3364.75|3364.15|1329
1597403700000|2020-08-14 11:15:00|3365.25|3364.65|3365.75|3365.15|3365.75|3365.15|3364.5|3363.9|732
1597404000000|2020-08-14 11:20:00|3365.87|3365.27|3367.25|3366.65|3367.25|3366.65|3365.75|3365.15|2089
1597404300000|2020-08-14 11:25:00|3367|3366.4|3368.25|3367.65|3368.25|3367.65|3367|3366.4|1558
1597404600000|2020-08-14 11:30:00|3368|3367.4|3368.5|3367.9|3368.75|3368.15|3367.75|3367.15|931
1597404900000|2020-08-14 11:35:00|3368.75|3368.15|3369.75|3369.15|3369.75|3369.15|3368|3367.4|1589
1597405200000|2020-08-14 11:40:00|3369.87|3369.27|3371.5|3370.9|3371.75|3371.15|3369.75|3369.15|2467
1597405500000|2020-08-14 11:45:00|3371.75|3371.15|3370.25|3369.65|3373.25|3372.65|3370.25|3369.65|2012
1597405800000|2020-08-14 11:50:00|3370|3369.4|3369.5|3368.9|3370.75|3370.15|3369.25|3368.65|1423
1597406100000|2020-08-14 11:55:00|3369.75|3369.15|3371.5|3370.9|3372|3371.4|3369.5|3368.9|1181
1597406400000|2020-08-14 12:00:00|3371.25|3370.65|3370.5|3369.9|3372|3371.4|3370|3369.4|1460
1597406700000|2020-08-14 12:05:00|3370.62|3370.02|3368|3367.4|3371|3370.4|3367.75|3367.15|2143
1597407000000|2020-08-14 12:10:00|3368.25|3367.65|3370.25|3369.65|3371|3370.4|3368|3367.4|1908
1597407300000|2020-08-14 12:15:00|3370.5|3369.9|3371.25|3370.65|3372|3371.4|3370.5|3369.9|1691
1597407600000|2020-08-14 12:20:00|3371.37|3370.77|3371.25|3370.65|3371.5|3370.9|3370.75|3370.15|1639
1597407900000|2020-08-14 12:25:00|3371|3370.4|3371|3370.4|3371.87|3371.27|3370.75|3370.15|1384
1597408200000|2020-08-14 12:30:00|3371.12|3370.52|3374.25|3373.65|3375.25|3374.65|3368.37|3367.77|7860
1597408500000|2020-08-14 12:35:00|3374|3373.4|3372.25|3371.65|3374.75|3374.15|3372.25|3371.65|2854
1597408800000|2020-08-14 12:40:00|3372.5|3371.9|3370.25|3369.65|3372.5|3371.9|3370|3369.4|1991
1597409100000|2020-08-14 12:45:00|3370.5|3369.9|3368.25|3367.65|3371.25|3370.65|3367.25|3366.65|3933
1597409400000|2020-08-14 12:50:00|3368|3367.4|3369.25|3368.65|3370.25|3369.65|3368|3367.4|2528
1597409700000|2020-08-14 12:55:00|3369.37|3368.77|3368.75|3368.15|3370.12|3369.52|3368.5|3367.9|1856
1597410000000|2020-08-14 13:00:00|3368.5|3367.9|3367.75|3367.15|3369.75|3369.15|3367|3366.4|2438
1597410300000|2020-08-14 13:05:00|3368|3367.4|3368.25|3367.65|3368.75|3368.15|3367.5|3366.9|3122
1597410600000|2020-08-14 13:10:00|3368|3367.4|3369.75|3369.15|3370.5|3369.9|3367.75|3367.15|2194
1597410900000|2020-08-14 13:15:00|3370|3369.4|3370.25|3369.65|3370.5|3369.9|3368.87|3368.27|2549
1597411200000|2020-08-14 13:20:00|3370|3369.4|3370.5|3369.9|3371|3370.4|3369.75|3369.15|1880
1597411500000|2020-08-14 13:25:00|3370.25|3369.65|3368.75|3368.15|3370.25|3369.65|3368.25|3367.65|3932
1597411800000|2020-08-14 13:30:00|3368.65|3368.25|3365.15|3364.75|3370.65|3370.25|3364.65|3364.25|31620
1597412100000|2020-08-14 13:35:00|3364.9|3364.5|3368.9|3368.5|3370.9|3370.5|3364.9|3364.5|20963
1597412400000|2020-08-14 13:40:00|3369.4|3369|3370.4|3370|3371.15|3370.75|3367.4|3367|15634
1597412700000|2020-08-14 13:45:00|3370.65|3370.25|3364.9|3364.5|3370.9|3370.5|3363.65|3363.25|20964
1597413000000|2020-08-14 13:50:00|3364.65|3364.25|3368.9|3368.5|3369.65|3369.25|3363.65|3363.25|16623
1597413300000|2020-08-14 13:55:00|3368.65|3368.25|3371.4|3371|3372.15|3371.75|3367.9|3367.5|10424
1597413600000|2020-08-14 14:00:00|3371.65|3371.25|3370.4|3370|3373.65|3373.25|3369.65|3369.25|15031
1597413900000|2020-08-14 14:05:00|3370.65|3370.25|3372.4|3372|3372.65|3372.25|3369.9|3369.5|11808
1597414200000|2020-08-14 14:10:00|3372.52|3372.12|3367.77|3367.37|3373.52|3373.12|3367.02|3366.62|15163
1597414500000|2020-08-14 14:15:00|3368.02|3367.62|3367.52|3367.12|3371.27|3370.87|3367.02|3366.62|15023
1597414800000|2020-08-14 14:20:00|3367.77|3367.37|3371.77|3371.37|3372.02|3371.62|3366.52|3366.12|17081
1597415100000|2020-08-14 14:25:00|3372.02|3371.62|3368.02|3367.62|3372.52|3372.12|3366.77|3366.37|15378
1597415400000|2020-08-14 14:30:00|3367.77|3367.37|3371.77|3371.37|3372.27|3371.87|3367.27|3366.87|14220
1597415700000|2020-08-14 14:35:00|3372.02|3371.62|3372.27|3371.87|3372.77|3372.37|3370.02|3369.62|10340
1597416000000|2020-08-14 14:40:00|3372.02|3371.62|3372.77|3372.37|3373.77|3373.37|3371.77|3371.37|7704
1597416300000|2020-08-14 14:45:00|3373.02|3372.62|3374.27|3373.87|3375.02|3374.62|3372.77|3372.37|7516
1597416600000|2020-08-14 14:50:00|3374.52|3374.12|3373.27|3372.87|3374.77|3374.37|3372.27|3371.87|7714
1597416900000|2020-08-14 14:55:00|3373.52|3373.12|3370.27|3369.87|3373.52|3373.12|3370.02|3369.62|9287
1597417200000|2020-08-14 15:00:00|3370.02|3369.62|3370.02|3369.62|3371.27|3370.87|3368.27|3367.87|12619
1597417500000|2020-08-14 15:05:00|3369.77|3369.37|3373.52|3373.12|3374.02|3373.62|3369.27|3368.87|10110
1597417800000|2020-08-14 15:10:00|3373.27|3372.87|3372.27|3371.87|3374.27|3373.87|3371.27|3370.87|7056
1597418100000|2020-08-14 15:15:00|3372.52|3372.12|3373.77|3373.37|3374.02|3373.62|3372.27|3371.87|5340
1597418400000|2020-08-14 15:20:00|3374.02|3373.62|3376.27|3375.87|3376.77|3376.37|3373.27|3372.87|12683
1597418700000|2020-08-14 15:25:00|3376.52|3376.12|3376.27|3375.87|3377.02|3376.62|3375.77|3375.37|5997
1597419000000|2020-08-14 15:30:00|3376.52|3376.12|3377.52|3377.12|3377.89|3377.49|3375.52|3375.12|10540
1597419300000|2020-08-14 15:35:00|3377.77|3377.37|3376.02|3375.62|3377.77|3377.37|3375.77|3375.37|7598
1597419600000|2020-08-14 15:40:00|3376.27|3375.87|3375.77|3375.37|3377.52|3377.12|3375.27|3374.87|6908
1597419900000|2020-08-14 15:45:00|3376.02|3375.62|3375.52|3375.12|3377.52|3377.12|3373.77|3373.37|10476
1597420200000|2020-08-14 15:50:00|3375.77|3375.37|3372.52|3372.12|3376.27|3375.87|3372.27|3371.87|9304
1597420500000|2020-08-14 15:55:00|3372.77|3372.37|3375.52|3375.12|3375.52|3375.12|3372.27|3371.87|6759
1597420800000|2020-08-14 16:00:00|3375.77|3375.37|3375.52|3375.12|3377.02|3376.62|3374.77|3374.37|10153
1597421100000|2020-08-14 16:05:00|3375.77|3375.37|3376.77|3376.37|3376.77|3376.37|3375.52|3375.12|2969
1597421400000|2020-08-14 16:10:00|3377.02|3376.62|3375.77|3375.37|3377.52|3377.12|3375.27|3374.87|7784
1597421700000|2020-08-14 16:15:00|3376.02|3375.62|3374.77|3374.37|3376.52|3376.12|3374.02|3373.62|6762
1597422000000|2020-08-14 16:20:00|3374.52|3374.12|3374.27|3373.87|3375.52|3375.12|3373.52|3373.12|9049
1597422300000|2020-08-14 16:25:00|3374.52|3374.12|3374.02|3373.62|3375.52|3375.12|3373.52|3373.12|5698
1597422600000|2020-08-14 16:30:00|3374.27|3373.87|3376.27|3375.87|3376.27|3375.87|3374.02|3373.62|3863
1597422900000|2020-08-14 16:35:00|3376.14|3375.74|3376.77|3376.37|3377.02|3376.62|3375.77|3375.37|6546
1597423200000|2020-08-14 16:40:00|3376.84|3376.44|3377.09|3376.69|3377.59|3377.19|3376.34|3375.94|6173
1597423500000|2020-08-14 16:45:00|3376.84|3376.44|3376.09|3375.69|3377.09|3376.69|3374.84|3374.44|6876
1597423800000|2020-08-14 16:50:00|3376.34|3375.94|3375.46|3375.06|3376.59|3376.19|3374.84|3374.44|5345
1597424100000|2020-08-14 16:55:00|3375.59|3375.19|3374.59|3374.19|3376.34|3375.94|3374.34|3373.94|5418
1597424400000|2020-08-14 17:00:00|3374.46|3374.06|3373.84|3373.44|3375.34|3374.94|3373.59|3373.19|5278
1597424700000|2020-08-14 17:05:00|3373.59|3373.19|3374.34|3373.94|3374.34|3373.94|3372.84|3372.44|5677
1597425000000|2020-08-14 17:10:00|3374.09|3373.69|3376.09|3375.69|3376.34|3375.94|3373.84|3373.44|4255
1597425300000|2020-08-14 17:15:00|3376.34|3375.94|3375.84|3375.44|3376.34|3375.94|3374.59|3374.19|4048
1597425600000|2020-08-14 17:20:00|3375.59|3375.19|3375.34|3374.94|3376.09|3375.69|3374.84|3374.44|3781
1597425900000|2020-08-14 17:25:00|3375.46|3375.06|3376.09|3375.69|3376.34|3375.94|3375.09|3374.69|2701
1597426200000|2020-08-14 17:30:00|3376.34|3375.94|3376.34|3375.94|3377.09|3376.69|3375.84|3375.44|4219
1597426500000|2020-08-14 17:35:00|3376.59|3376.19|3376.59|3376.19|3376.84|3376.44|3375.09|3374.69|3981
1597426800000|2020-08-14 17:40:00|3376.34|3375.94|3376.34|3375.94|3377.09|3376.69|3375.59|3375.19|3529
1597427100000|2020-08-14 17:45:00|3376.09|3375.69|3377.09|3376.69|3377.59|3377.19|3375.59|3375.19|6150
1597427400000|2020-08-14 17:50:00|3376.84|3376.44|3377.34|3376.94|3378.34|3377.94|3375.34|3374.94|6767
1597427700000|2020-08-14 17:55:00|3377.59|3377.19|3378.84|3378.44|3378.84|3378.44|3376.84|3376.44|4215
1597428000000|2020-08-14 18:00:00|3378.59|3378.19|3375.84|3375.44|3378.84|3378.44|3375.34|3374.94|11449
1597428300000|2020-08-14 18:05:00|3376.09|3375.69|3376.59|3376.19|3377.09|3376.69|3375.34|3374.94|4692
1597428600000|2020-08-14 18:10:00|3377.09|3376.69|3376.59|3376.19|3377.34|3376.94|3375.59|3375.19|3998
1597428900000|2020-08-14 18:15:00|3376.84|3376.44|3375.59|3375.19|3377.34|3376.94|3375.09|3374.69|6100
1597429200000|2020-08-14 18:20:00|3375.34|3374.94|3375.34|3374.94|3376.34|3375.94|3375.09|3374.69|4251
1597429500000|2020-08-14 18:25:00|3375.09|3374.69|3374.59|3374.19|3375.09|3374.69|3372.09|3371.69|9208
1597429800000|2020-08-14 18:30:00|3374.34|3373.94|3375.59|3375.19|3376.34|3375.94|3374.34|3373.94|5462
1597430100000|2020-08-14 18:35:00|3375.71|3375.31|3373.84|3373.44|3375.71|3375.31|3373.59|3373.19|4245
1597430400000|2020-08-14 18:40:00|3373.59|3373.19|3372.59|3372.19|3373.59|3373.19|3371.46|3371.06|7342
1597430700000|2020-08-14 18:45:00|3372.34|3371.94|3371.09|3370.69|3372.59|3372.19|3370.84|3370.44|6247
1597431000000|2020-08-14 18:50:00|3370.96|3370.56|3371.34|3370.94|3372.84|3372.44|3370.59|3370.19|7885
1597431300000|2020-08-14 18:55:00|3371.59|3371.19|3370.59|3370.19|3371.84|3371.44|3370.59|3370.19|5930
1597431600000|2020-08-14 19:00:00|3370.84|3370.44|3369.34|3368.94|3371.34|3370.94|3368.84|3368.44|11263
1597431900000|2020-08-14 19:05:00|3369.59|3369.19|3369.59|3369.19|3372.09|3371.69|3368.84|3368.44|8697
1597432200000|2020-08-14 19:10:00|3369.34|3368.94|3366.84|3366.44|3369.84|3369.44|3366.59|3366.19|12437
1597432500000|2020-08-14 19:15:00|3366.59|3366.19|3366.09|3365.69|3368.09|3367.69|3365.09|3364.69|12655
1597432800000|2020-08-14 19:20:00|3366.06|3365.66|3364.06|3363.66|3367.31|3366.91|3364.06|3363.66|11124
1597433100000|2020-08-14 19:25:00|3364.31|3363.91|3365.81|3365.41|3367.81|3367.41|3363.56|3363.16|14185
1597433400000|2020-08-14 19:30:00|3365.56|3365.16|3365.06|3364.66|3367.06|3366.66|3364.31|3363.91|12324
1597433700000|2020-08-14 19:35:00|3365.31|3364.91|3364.06|3363.66|3365.56|3365.16|3362.56|3362.16|14219
1597434000000|2020-08-14 19:40:00|3363.56|3363.16|3366.31|3365.91|3366.56|3366.16|3362.56|3362.16|15392
1597434300000|2020-08-14 19:45:00|3365.81|3365.41|3362.56|3362.16|3366.81|3366.41|3362.31|3361.91|13984
1597434600000|2020-08-14 19:50:00|3362.06|3361.66|3370.81|3370.41|3371.56|3371.16|3361.81|3361.41|24330
1597434900000|2020-08-14 19:55:00|3371.06|3370.66|3373.06|3372.66|3373.06|3372.66|3370.56|3370.16|41706
1597435200000|2020-08-14 20:00:00|3372.98|3372.58|3370.83|3370.23|3373.33|3372.73|3368.33|3367.73|26728
1597435500000|2020-08-14 20:05:00|3371.83|3371.23|3369.83|3369.23|3371.83|3371.23|3368.58|3367.98|7080
1597435800000|2020-08-14 20:10:00|3369.58|3368.98|3367.54|3366.04|3369.58|3368.98|3365.83|3365.23|8658
1597436100000|2020-08-14 20:15:00|3367.65|3366.15|3368.68|3367.18|3368.68|3367.18|3367.58|3366.08|7
1597436400000|2020-08-14 20:20:00|3368.65|3367.15|3368.57|3367.07|3368.65|3367.15|3368.39|3366.89|0
1597436700000|2020-08-14 20:25:00|3368.65|3367.15|3368.57|3367.07|3368.68|3367.18|3368.46|3366.96|0
1597437000000|2020-08-14 20:30:00|3367.7|3367.1|3367.95|3367.35|3368.7|3368.1|3367.45|3366.85|1488
1597437300000|2020-08-14 20:35:00|3368.2|3367.6|3369.2|3368.6|3369.2|3368.6|3367.95|3367.35|563
1597437600000|2020-08-14 20:40:00|3368.95|3368.35|3368.95|3368.35|3369.7|3369.1|3368.45|3367.85|714
1597437900000|2020-08-14 20:45:00|3369.2|3368.6|3369.7|3369.1|3369.95|3369.35|3368.95|3368.35|438
1597438200000|2020-08-14 20:50:00|3369.45|3368.85|3369.95|3369.35|3369.95|3369.35|3368.95|3368.35|790
1597438500000|2020-08-14 20:55:00|3369.7|3369.1|3368.83|3367.33|3370.2|3369.6|3368.7|3367.31|928
1597438800000|2020-08-14 21:00:00|3368.75|3367.25|3368.75|3367.25|3368.75|3367.25|3368.75|3367.25|0
1597615200000|2020-08-16 22:00:00|3372.45|3371.85|3372.08|3371.48|3374.08|3373.48|3371.08|3370.48|2010
1597615500000|2020-08-16 22:05:00|3371.95|3371.35|3372.33|3371.73|3372.33|3371.73|3371.33|3370.73|434
1597615800000|2020-08-16 22:10:00|3372.2|3371.6|3372.58|3371.98|3372.95|3372.35|3371.83|3371.23|423
1597616100000|2020-08-16 22:15:00|3372.83|3372.23|3372.83|3372.23|3373.45|3372.85|3372.58|3371.98|347
1597616400000|2020-08-16 22:20:00|3372.58|3371.98|3372.08|3371.48|3372.83|3372.23|3372.08|3371.48|133
1597616700000|2020-08-16 22:25:00|3372.33|3371.73|3372.08|3371.48|3372.45|3371.85|3371.83|3371.23|268
1597617000000|2020-08-16 22:30:00|3372.33|3371.73|3373.08|3372.48|3373.83|3373.23|3372.33|3371.73|843
1597617300000|2020-08-16 22:35:00|3373.2|3372.6|3373.08|3372.48|3374.08|3373.48|3373.08|3372.48|571
1597617600000|2020-08-16 22:40:00|3372.83|3372.23|3373.08|3372.48|3373.33|3372.73|3372.33|3371.73|446
1597617900000|2020-08-16 22:45:00|3373.2|3372.6|3373.08|3372.48|3373.58|3372.98|3373.08|3372.48|88
1597618200000|2020-08-16 22:50:00|3373.33|3372.73|3372.58|3371.98|3373.33|3372.73|3372.33|3371.73|213
1597618500000|2020-08-16 22:55:00|3372.83|3372.23|3372.58|3371.98|3372.83|3372.23|3372.33|3371.73|250
1597618800000|2020-08-16 23:00:00|3372.7|3372.1|3372.08|3371.48|3372.83|3372.23|3371.83|3371.23|263
1597619100000|2020-08-16 23:05:00|3372.33|3371.73|3372.33|3371.73|3372.33|3371.73|3372.08|3371.48|118
1597619400000|2020-08-16 23:10:00|3372.58|3371.98|3372.58|3371.98|3372.83|3372.23|3372.33|3371.73|119
1597619700000|2020-08-16 23:15:00|3372.83|3372.23|3373.08|3372.48|3373.33|3372.73|3372.83|3372.23|152
1597620000000|2020-08-16 23:20:00|3373.33|3372.73|3372.83|3372.23|3373.58|3372.98|3372.83|3372.23|120
1597620300000|2020-08-16 23:25:00|3373.08|3372.48|3373.08|3372.48|3373.33|3372.73|3372.83|3372.23|175
1597620600000|2020-08-16 23:30:00|3373.33|3372.73|3374.08|3373.48|3374.08|3373.48|3373.08|3372.48|308
1597620900000|2020-08-16 23:35:00|3373.95|3373.35|3374.08|3373.48|3374.58|3373.98|3373.95|3373.35|254
1597621200000|2020-08-16 23:40:00|3373.83|3373.23|3373.83|3373.23|3374.08|3373.48|3373.33|3372.73|219
1597621500000|2020-08-16 23:45:00|3373.7|3373.1|3373.83|3373.23|3374.58|3373.98|3373.58|3372.98|257
1597621800000|2020-08-16 23:50:00|3373.33|3372.73|3374.33|3373.73|3374.83|3374.23|3373.08|3372.48|625
1597622100000|2020-08-16 23:55:00|3374.08|3373.48|3375.58|3374.98|3376.33|3375.73|3374.08|3373.48|1148
1597622400000|2020-08-17 00:00:00|3375.83|3375.23|3375.7|3375.1|3375.83|3375.23|3373.83|3373.23|799
1597622700000|2020-08-17 00:05:00|3375.58|3374.98|3375.83|3375.23|3376.33|3375.73|3375.33|3374.73|641
1597623000000|2020-08-17 00:10:00|3375.58|3374.98|3376.33|3375.73|3376.33|3375.73|3375.33|3374.73|664
1597623300000|2020-08-17 00:15:00|3376.08|3375.48|3375.08|3374.48|3376.33|3375.73|3375.08|3374.48|527
1597623600000|2020-08-17 00:20:00|3375.2|3374.6|3376.33|3375.73|3376.58|3375.98|3374.83|3374.23|668
1597623900000|2020-08-17 00:25:00|3376.08|3375.48|3376.08|3375.48|3376.83|3376.23|3376.08|3375.48|409
1597624200000|2020-08-17 00:30:00|3376.33|3375.73|3376.08|3375.48|3376.83|3376.23|3376.08|3375.48|520
1597624500000|2020-08-17 00:35:00|3376.33|3375.73|3376.08|3375.48|3376.83|3376.23|3375.83|3375.23|386
1597624800000|2020-08-17 00:40:00|3375.58|3374.98|3374.58|3373.98|3375.83|3375.23|3374.33|3373.73|740
1597625100000|2020-08-17 00:45:00|3374.7|3374.1|3374.58|3373.98|3375.33|3374.73|3374.08|3373.48|526
1597625400000|2020-08-17 00:50:00|3374.33|3373.73|3373.83|3373.23|3374.83|3374.23|3373.83|3373.23|552
1597625700000|2020-08-17 00:55:00|3373.7|3373.1|3374.33|3373.73|3374.58|3373.98|3373.33|3372.73|556
1597626000000|2020-08-17 01:00:00|3374.08|3373.48|3373.58|3372.98|3374.83|3374.23|3373.33|3372.73|488
1597626300000|2020-08-17 01:05:00|3373.33|3372.73|3375.08|3374.48|3375.08|3374.48|3373.33|3372.73|499
1597626600000|2020-08-17 01:10:00|3375.33|3374.73|3375.33|3374.73|3375.58|3374.98|3374.83|3374.23|314
1597626900000|2020-08-17 01:15:00|3375.08|3374.48|3375.58|3374.98|3375.58|3374.98|3374.08|3373.48|803
1597627200000|2020-08-17 01:20:00|3375.83|3375.23|3375.58|3374.98|3376.33|3375.73|3375.58|3374.98|543
1597627500000|2020-08-17 01:25:00|3375.83|3375.23|3376.58|3375.98|3376.58|3375.98|3375.33|3374.73|625
1597627800000|2020-08-17 01:30:00|3376.83|3376.23|3375.08|3374.48|3377.33|3376.73|3374.83|3374.23|1048
1597628100000|2020-08-17 01:35:00|3375.33|3374.73|3375.33|3374.73|3376.08|3375.48|3374.58|3373.98|666
1597628400000|2020-08-17 01:40:00|3375.08|3374.48|3376.08|3375.48|3377.08|3376.48|3375.08|3374.48|851
1597628700000|2020-08-17 01:45:00|3376.33|3375.73|3376.58|3375.98|3376.83|3376.23|3376.08|3375.48|385
1597629000000|2020-08-17 01:50:00|3376.7|3376.1|3376.83|3376.23|3377.33|3376.73|3376.33|3375.73|786
1597629300000|2020-08-17 01:55:00|3376.95|3376.35|3376.83|3376.23|3377.33|3376.73|3376.33|3375.73|427
1597629600000|2020-08-17 02:00:00|3377.08|3376.48|3378.33|3377.73|3378.83|3378.23|3376.58|3375.98|1890
1597629900000|2020-08-17 02:05:00|3378.58|3377.98|3379.33|3378.73|3379.83|3379.23|3377.95|3377.35|1335
1597630200000|2020-08-17 02:10:00|3379.58|3378.98|3379.33|3378.73|3380.83|3380.23|3379.08|3378.48|1363
1597630500000|2020-08-17 02:15:00|3379.45|3378.85|3380.58|3379.98|3380.58|3379.98|3378.83|3378.23|903
1597630800000|2020-08-17 02:20:00|3380.33|3379.73|3380.33|3379.73|3380.83|3380.23|3379.83|3379.23|1194
1597631100000|2020-08-17 02:25:00|3380.08|3379.48|3379.58|3378.98|3380.33|3379.73|3379.33|3378.73|602
1597631400000|2020-08-17 02:30:00|3379.83|3379.23|3380.2|3379.6|3380.83|3380.23|3379.33|3378.73|694
1597631700000|2020-08-17 02:35:00|3380.33|3379.73|3380.08|3379.48|3380.33|3379.73|3379.2|3378.6|384
1597632000000|2020-08-17 02:40:00|3380.33|3379.73|3379.83|3379.23|3380.33|3379.73|3379.33|3378.73|260
1597632300000|2020-08-17 02:45:00|3379.7|3379.1|3379.08|3378.48|3379.83|3379.23|3378.83|3378.23|440
1597632600000|2020-08-17 02:50:00|3378.83|3378.23|3379.33|3378.73|3379.83|3379.23|3378.83|3378.23|388
1597632900000|2020-08-17 02:55:00|3379.2|3378.6|3379.33|3378.73|3379.83|3379.23|3379.08|3378.48|396
1597633200000|2020-08-17 03:00:00|3379.58|3378.98|3380.08|3379.48|3380.58|3379.98|3379.33|3378.73|525
1597633500000|2020-08-17 03:05:00|3379.83|3379.23|3379.08|3378.48|3380.33|3379.73|3379.08|3378.48|423
1597633800000|2020-08-17 03:10:00|3379.33|3378.73|3379.08|3378.48|3379.33|3378.73|3378.83|3378.23|190
1597634100000|2020-08-17 03:15:00|3378.83|3378.23|3378.83|3378.23|3379.08|3378.48|3378.33|3377.73|447
1597634400000|2020-08-17 03:20:00|3379.08|3378.48|3378.83|3378.23|3379.33|3378.73|3378.83|3378.23|327
1597634700000|2020-08-17 03:25:00|3379.08|3378.48|3379.08|3378.48|3379.08|3378.48|3378.58|3377.98|220
1597635000000|2020-08-17 03:30:00|3378.83|3378.23|3378.33|3377.73|3378.83|3378.23|3378.08|3377.48|407
1597635300000|2020-08-17 03:35:00|3378.58|3377.98|3377.83|3377.23|3378.58|3377.98|3377.58|3376.98|287
1597635600000|2020-08-17 03:40:00|3377.58|3376.98|3378.08|3377.48|3378.08|3377.48|3377.58|3376.98|196
1597635900000|2020-08-17 03:45:00|3377.95|3377.35|3376.83|3376.23|3377.95|3377.35|3376.83|3376.23|551
1597636200000|2020-08-17 03:50:00|3377.08|3376.48|3377.08|3376.48|3377.08|3376.48|3376.33|3375.73|430
1597636500000|2020-08-17 03:55:00|3377.33|3376.73|3377.08|3376.48|3377.83|3377.23|3376.95|3376.35|497
1597636800000|2020-08-17 04:00:00|3377.33|3376.73|3376.83|3376.23|3377.33|3376.73|3376.58|3375.98|224
1597637100000|2020-08-17 04:05:00|3376.7|3376.1|3376.33|3375.73|3376.83|3376.23|3376.33|3375.73|168
1597637400000|2020-08-17 04:10:00|3376.08|3375.48|3376.08|3375.48|3376.33|3375.73|3376.08|3375.48|264
1597637700000|2020-08-17 04:15:00|3375.83|3375.23|3376.33|3375.73|3376.33|3375.73|3375.58|3374.98|418
1597638000000|2020-08-17 04:20:00|3376.45|3375.85|3376.58|3375.98|3376.83|3376.23|3376.33|3375.73|305
1597638300000|2020-08-17 04:25:00|3376.83|3376.23|3376.58|3375.98|3376.83|3376.23|3376.33|3375.73|131
1597638600000|2020-08-17 04:30:00|3376.83|3376.23|3377.83|3377.23|3377.83|3377.23|3376.58|3375.98|402
1597638900000|2020-08-17 04:35:00|3377.58|3376.98|3377.33|3376.73|3377.83|3377.23|3377.33|3376.73|163
1597639200000|2020-08-17 04:40:00|3377.45|3376.85|3377.08|3376.48|3377.45|3376.85|3376.83|3376.23|215
1597639500000|2020-08-17 04:45:00|3376.83|3376.23|3376.58|3375.98|3377.08|3376.48|3376.33|3375.73|257
1597639800000|2020-08-17 04:50:00|3376.08|3375.48|3376.83|3376.23|3377.08|3376.48|3376.08|3375.48|324
1597640100000|2020-08-17 04:55:00|3377.08|3376.48|3376.08|3375.48|3377.08|3376.48|3376.08|3375.48|245
1597640400000|2020-08-17 05:00:00|3376.33|3375.73|3377.08|3376.48|3377.08|3376.48|3375.83|3375.23|487
1597640700000|2020-08-17 05:05:00|3376.83|3376.23|3376.58|3375.98|3377.33|3376.73|3376.33|3375.73|375
1597641000000|2020-08-17 05:10:00|3376.45|3375.85|3376.83|3376.23|3376.83|3376.23|3376.33|3375.73|280
1597641300000|2020-08-17 05:15:00|3377.08|3376.48|3377.08|3376.48|3377.08|3376.48|3376.08|3375.48|333
1597641600000|2020-08-17 05:20:00|3376.95|3376.35|3376.08|3375.48|3376.95|3376.35|3375.83|3375.23|325
1597641900000|2020-08-17 05:25:00|3376.2|3375.6|3375.58|3374.98|3376.33|3375.73|3375.08|3374.48|446
1597642200000|2020-08-17 05:30:00|3375.83|3375.23|3375.83|3375.23|3375.83|3375.23|3374.33|3373.73|470
1597642500000|2020-08-17 05:35:00|3375.95|3375.35|3375.58|3374.98|3376.08|3375.48|3374.83|3374.23|269
1597642800000|2020-08-17 05:40:00|3375.45|3374.85|3375.58|3374.98|3375.83|3375.23|3375.08|3374.48|257
1597643100000|2020-08-17 05:45:00|3375.83|3375.23|3374.83|3374.23|3375.83|3375.23|3374.58|3373.98|280
1597643400000|2020-08-17 05:50:00|3374.7|3374.1|3375.33|3374.73|3375.33|3374.73|3374.58|3373.98|394
1597643700000|2020-08-17 05:55:00|3375.08|3374.48|3375.08|3374.48|3375.58|3374.98|3375.08|3374.48|405
1597644000000|2020-08-17 06:00:00|3374.83|3374.23|3377.33|3376.73|3377.83|3377.23|3374.7|3374.1|1125
1597644300000|2020-08-17 06:05:00|3377.58|3376.98|3375.33|3374.73|3377.83|3377.23|3374.33|3373.73|1124
1597644600000|2020-08-17 06:10:00|3375.08|3374.48|3374.08|3373.48|3375.58|3374.98|3373.83|3373.23|950
1597644900000|2020-08-17 06:15:00|3374.2|3373.6|3374.83|3374.23|3375.08|3374.48|3373.58|3372.98|612
1597645200000|2020-08-17 06:20:00|3375.08|3374.48|3374.33|3373.73|3375.08|3374.48|3373.58|3372.98|446
1597645500000|2020-08-17 06:25:00|3374.58|3373.98|3374.83|3374.23|3375.58|3374.98|3374.58|3373.98|648
1597645800000|2020-08-17 06:30:00|3375.08|3374.48|3375.58|3374.98|3375.58|3374.98|3374.58|3373.98|435
1597646100000|2020-08-17 06:35:00|3375.33|3374.73|3376.83|3376.23|3377.33|3376.73|3375.33|3374.73|708
1597646400000|2020-08-17 06:40:00|3377.08|3376.48|3376.58|3375.98|3377.33|3376.73|3375.83|3375.23|466
1597646700000|2020-08-17 06:45:00|3376.7|3376.1|3377.08|3376.48|3377.33|3376.73|3376.33|3375.73|452
1597647000000|2020-08-17 06:50:00|3376.83|3376.23|3377.08|3376.48|3377.33|3376.73|3375.95|3375.35|755
1597647300000|2020-08-17 06:55:00|3377.33|3376.73|3376.58|3375.98|3377.58|3376.98|3376.58|3375.98|639
1597647600000|2020-08-17 07:00:00|3376.33|3375.73|3379.33|3378.73|3380.58|3379.98|3376.33|3375.73|4728
1597647900000|2020-08-17 07:05:00|3379.58|3378.98|3377.83|3377.23|3380.33|3379.73|3377.58|3376.98|2985
1597648200000|2020-08-17 07:10:00|3378.08|3377.48|3375.33|3374.73|3378.33|3377.73|3374.58|3373.98|2591
1597648500000|2020-08-17 07:15:00|3375.58|3374.98|3373.33|3372.73|3376.33|3375.73|3372.83|3372.23|2851
1597648800000|2020-08-17 07:20:00|3373.2|3372.6|3373.83|3373.23|3374.08|3373.48|3370.33|3369.73|3086
1597649100000|2020-08-17 07:25:00|3374.08|3373.48|3377.33|3376.73|3377.58|3376.98|3374.08|3373.48|2047
1597649400000|2020-08-17 07:30:00|3377.08|3376.48|3377.58|3376.98|3379.83|3379.23|3377.08|3376.48|2765
1597649700000|2020-08-17 07:35:00|3377.45|3376.85|3376.83|3376.23|3377.58|3376.98|3375.33|3374.73|1366
1597650000000|2020-08-17 07:40:00|3377.08|3376.48|3376.83|3376.23|3377.83|3377.23|3375.83|3375.23|1316
1597650300000|2020-08-17 07:45:00|3377.08|3376.48|3377.58|3376.98|3378.08|3377.48|3376.33|3375.73|1298
1597650600000|2020-08-17 07:50:00|3377.33|3376.73|3378.58|3377.98|3379.08|3378.48|3376.83|3376.23|792
1597650900000|2020-08-17 07:55:00|3378.33|3377.73|3379.33|3378.73|3380.33|3379.73|3378.08|3377.48|1076
1597651200000|2020-08-17 08:00:00|3379.58|3378.98|3375.83|3375.23|3380.08|3379.48|3374.33|3373.73|1620
1597651500000|2020-08-17 08:05:00|3376.08|3375.48|3376.33|3375.73|3376.83|3376.23|3375.58|3374.98|1162
1597651800000|2020-08-17 08:10:00|3376.08|3375.48|3376.08|3375.48|3377.33|3376.73|3376.08|3375.48|861
1597652100000|2020-08-17 08:15:00|3376.33|3375.73|3377.08|3376.48|3378.08|3377.48|3374.58|3373.98|1259
1597652400000|2020-08-17 08:20:00|3376.95|3376.35|3376.83|3376.23|3377.08|3376.48|3375.58|3374.98|691
1597652700000|2020-08-17 08:25:00|3376.58|3375.98|3375.08|3374.48|3376.58|3375.98|3373.83|3373.23|1186
1597653000000|2020-08-17 08:30:00|3374.83|3374.23|3376.83|3376.23|3377.58|3376.98|3374.58|3373.98|1280
1597653300000|2020-08-17 08:35:00|3376.58|3375.98|3376.08|3375.48|3376.83|3376.23|3375.33|3374.73|482
1597653600000|2020-08-17 08:40:00|3375.83|3375.23|3377.33|3376.73|3377.95|3377.35|3373.83|3373.23|1816
1597653900000|2020-08-17 08:45:00|3377.58|3376.98|3377.7|3377.1|3378.08|3377.48|3376.33|3375.73|2577
1597654200000|2020-08-17 08:50:00|3377.58|3376.98|3376.58|3375.98|3377.95|3377.35|3376.58|3375.98|715
1597654500000|2020-08-17 08:55:00|3376.83|3376.23|3378.58|3377.98|3378.83|3378.23|3376.58|3375.98|1182
1597654800000|2020-08-17 09:00:00|3378.45|3377.85|3379.08|3378.48|3379.33|3378.73|3378.08|3377.48|765
1597655100000|2020-08-17 09:05:00|3379.33|3378.73|3379.83|3379.23|3380.08|3379.48|3378.83|3378.23|818
1597655400000|2020-08-17 09:10:00|3379.58|3378.98|3379.58|3378.98|3380.33|3379.73|3379.08|3378.48|832
1597655700000|2020-08-17 09:15:00|3379.33|3378.73|3381.33|3380.73|3381.33|3380.73|3379.33|3378.73|1672
1597656000000|2020-08-17 09:20:00|3381.58|3380.98|3380.83|3380.23|3381.83|3381.23|3380.58|3379.98|865
1597656300000|2020-08-17 09:25:00|3380.7|3380.1|3380.08|3379.48|3381.08|3380.48|3379.83|3379.23|761
1597656600000|2020-08-17 09:30:00|3379.83|3379.23|3379.08|3378.48|3379.83|3379.23|3378.83|3378.23|925
1597656900000|2020-08-17 09:35:00|3378.83|3378.23|3377.83|3377.23|3378.95|3378.35|3377.33|3376.73|1691
1597657200000|2020-08-17 09:40:00|3377.95|3377.35|3377.83|3377.23|3378.83|3378.23|3377.58|3376.98|652
1597657500000|2020-08-17 09:45:00|3378.08|3377.48|3377.08|3376.48|3379.08|3378.48|3377.08|3376.48|698
1597657800000|2020-08-17 09:50:00|3376.83|3376.23|3377.08|3376.48|3377.33|3376.73|3376.58|3375.98|604
1597658100000|2020-08-17 09:55:00|3377.33|3376.73|3377.58|3376.98|3378.08|3377.48|3376.83|3376.23|954
1597658400000|2020-08-17 10:00:00|3377.33|3376.73|3377.58|3376.98|3378.08|3377.48|3376.95|3376.35|959
1597658700000|2020-08-17 10:05:00|3377.33|3376.73|3378.83|3378.23|3379.08|3378.48|3376.95|3376.35|580
1597659000000|2020-08-17 10:10:00|3378.58|3377.98|3378.08|3377.48|3379.08|3378.48|3377.83|3377.23|670
1597659300000|2020-08-17 10:15:00|3377.83|3377.23|3377.58|3376.98|3377.83|3377.23|3377.08|3376.48|459
1597659600000|2020-08-17 10:20:00|3377.33|3376.73|3376.33|3375.73|3377.33|3376.73|3376.08|3375.48|864
1597659900000|2020-08-17 10:25:00|3376.58|3375.98|3377.33|3376.73|3377.33|3376.73|3376.58|3375.98|600
1597660200000|2020-08-17 10:30:00|3377.08|3376.48|3376.08|3375.48|3377.33|3376.73|3376.08|3375.48|903
1597660500000|2020-08-17 10:35:00|3376.33|3375.73|3377.33|3376.73|3377.33|3376.73|3376.33|3375.73|423
1597660800000|2020-08-17 10:40:00|3377.08|3376.48|3377.08|3376.48|3377.33|3376.73|3376.83|3376.23|685
1597661100000|2020-08-17 10:45:00|3376.83|3376.23|3377.08|3376.48|3377.33|3376.73|3376.83|3376.23|486
1597661400000|2020-08-17 10:50:00|3377.2|3376.6|3376.83|3376.23|3377.33|3376.73|3375.83|3375.23|651
1597661700000|2020-08-17 10:55:00|3377.08|3376.48|3377.83|3377.23|3378.33|3377.73|3377.08|3376.48|1836
1597662000000|2020-08-17 11:00:00|3378.2|3377.6|3378.08|3377.48|3378.33|3377.73|3376.83|3376.23|1298
1597662300000|2020-08-17 11:05:00|3377.83|3377.23|3378.58|3377.98|3379.08|3378.48|3377.33|3376.73|850
1597662600000|2020-08-17 11:10:00|3378.45|3377.85|3377.08|3376.48|3378.58|3377.98|3376.83|3376.23|715
1597662900000|2020-08-17 11:15:00|3376.83|3376.23|3377.08|3376.48|3378.08|3377.48|3376.83|3376.23|621
1597663200000|2020-08-17 11:20:00|3377.33|3376.73|3377.58|3376.98|3377.83|3377.23|3376.95|3376.35|504
1597663500000|2020-08-17 11:25:00|3377.83|3377.23|3378.08|3377.48|3378.58|3377.98|3377.58|3376.98|472
1597663800000|2020-08-17 11:30:00|3378.2|3377.6|3377.33|3376.73|3379.08|3378.48|3375.83|3375.23|2568
1597664100000|2020-08-17 11:35:00|3377.58|3376.98|3377.83|3377.23|3378.08|3377.48|3377.33|3376.73|469
1597664400000|2020-08-17 11:40:00|3377.95|3377.35|3379.08|3378.48|3379.83|3379.23|3377.95|3377.35|1436
1597664700000|2020-08-17 11:45:00|3378.83|3378.23|3379.08|3378.48|3379.33|3378.73|3378.33|3377.73|644
1597665000000|2020-08-17 11:50:00|3378.83|3378.23|3378.08|3377.48|3379.08|3378.48|3378.08|3377.48|860
1597665300000|2020-08-17 11:55:00|3378.33|3377.73|3377.83|3377.23|3378.33|3377.73|3377.58|3376.98|346
1597665600000|2020-08-17 12:00:00|3377.58|3376.98|3378.33|3377.73|3378.33|3377.73|3377.33|3376.73|587
1597665900000|2020-08-17 12:05:00|3378.58|3377.98|3378.33|3377.73|3378.58|3377.98|3378.33|3377.73|917
1597666200000|2020-08-17 12:10:00|3378.58|3377.98|3378.33|3377.73|3378.58|3377.98|3378.08|3377.48|880
1597666500000|2020-08-17 12:15:00|3378.08|3377.48|3379.33|3378.73|3379.83|3379.23|3377.83|3377.23|1825
1597666800000|2020-08-17 12:20:00|3379.58|3378.98|3379.33|3378.73|3380.33|3379.73|3378.58|3377.98|2130
1597667100000|2020-08-17 12:25:00|3379.45|3378.85|3379.33|3378.73|3380.08|3379.48|3378.58|3377.98|1784
1597667400000|2020-08-17 12:30:00|3379.08|3378.48|3379.83|3379.23|3380.08|3379.48|3378.33|3377.73|2318
1597667700000|2020-08-17 12:35:00|3379.58|3378.98|3380.33|3379.73|3380.83|3380.23|3379.33|3378.73|2160
1597668000000|2020-08-17 12:40:00|3380.58|3379.98|3382.08|3381.48|3382.33|3381.73|3380.58|3379.98|2870
1597668300000|2020-08-17 12:45:00|3381.95|3381.35|3382.08|3381.48|3382.33|3381.73|3381.58|3380.98|1248
1597668600000|2020-08-17 12:50:00|3382.2|3381.6|3382.58|3381.98|3383.08|3382.48|3382.2|3381.6|2301
1597668900000|2020-08-17 12:55:00|3382.83|3382.23|3382.83|3382.23|3383.58|3382.98|3382.33|3381.73|3314
1597669200000|2020-08-17 13:00:00|3383.08|3382.48|3382.58|3381.98|3383.33|3382.73|3382.33|3381.73|2367
1597669500000|2020-08-17 13:05:00|3382.7|3382.1|3383.83|3383.23|3383.83|3383.23|3382.7|3382.1|1297
1597669800000|2020-08-17 13:10:00|3383.58|3382.98|3383.58|3382.98|3384.33|3383.73|3383.33|3382.73|3080
1597670100000|2020-08-17 13:15:00|3383.45|3382.85|3383.58|3382.98|3384.08|3383.48|3383.33|3382.73|1804
1597670400000|2020-08-17 13:20:00|3383.7|3383.1|3383.58|3382.98|3383.83|3383.23|3383.33|3382.73|1102
1597670700000|2020-08-17 13:25:00|3383.83|3383.23|3384.08|3383.48|3384.33|3383.73|3383.58|3382.98|3284
1597671000000|2020-08-17 13:30:00|3383.98|3383.58|3384.23|3383.83|3384.73|3384.33|3381.73|3381.33|26487
1597671300000|2020-08-17 13:35:00|3384.48|3384.08|3384.23|3383.83|3385.23|3384.83|3382.73|3382.33|16431
1597671600000|2020-08-17 13:40:00|3384.48|3384.08|3385.23|3384.83|3386.23|3385.83|3384.48|3384.08|13302
1597671900000|2020-08-17 13:45:00|3385.48|3385.08|3384.73|3384.33|3385.98|3385.58|3384.48|3384.08|9276
1597672200000|2020-08-17 13:50:00|3384.98|3384.58|3383.98|3383.58|3385.73|3385.33|3383.73|3383.33|9766
1597672500000|2020-08-17 13:55:00|3384.23|3383.83|3383.48|3383.08|3384.23|3383.83|3382.48|3382.08|9036
1597672800000|2020-08-17 14:00:00|3383.73|3383.33|3382.48|3382.08|3384.23|3383.83|3381.48|3381.08|10975
1597673100000|2020-08-17 14:05:00|3382.23|3381.83|3381.73|3381.33|3382.48|3382.08|3381.23|3380.83|7736
1597673400000|2020-08-17 14:10:00|3381.74|3381.34|3381.49|3381.09|3382.24|3381.84|3381.11|3380.71|8646
1597673700000|2020-08-17 14:15:00|3381.24|3380.84|3379.74|3379.34|3381.99|3381.59|3379.49|3379.09|10074
1597674000000|2020-08-17 14:20:00|3379.86|3379.46|3383.24|3382.84|3383.24|3382.84|3379.74|3379.34|10236
1597674300000|2020-08-17 14:25:00|3383.49|3383.09|3383.74|3383.34|3384.24|3383.84|3382.74|3382.34|7818
1597674600000|2020-08-17 14:30:00|3383.99|3383.59|3384.74|3384.34|3385.24|3384.84|3383.99|3383.59|7827
1597674900000|2020-08-17 14:35:00|3384.99|3384.59|3383.74|3383.34|3384.99|3384.59|3383.74|3383.34|7342
1597675200000|2020-08-17 14:40:00|3383.99|3383.59|3384.74|3384.34|3385.24|3384.84|3383.49|3383.09|6701
1597675500000|2020-08-17 14:45:00|3384.99|3384.59|3384.99|3384.59|3385.74|3385.34|3384.49|3384.09|5365
1597675800000|2020-08-17 14:50:00|3385.24|3384.84|3387.49|3387.09|3387.99|3387.59|3384.99|3384.59|11069
1597676100000|2020-08-17 14:55:00|3387.24|3386.84|3384.99|3384.59|3387.49|3387.09|3384.99|3384.59|10140
1597676400000|2020-08-17 15:00:00|3384.74|3384.34|3382.99|3382.59|3384.99|3384.59|3381.99|3381.59|11178
1597676700000|2020-08-17 15:05:00|3382.74|3382.34|3382.99|3382.59|3383.24|3382.84|3382.24|3381.84|8186
1597677000000|2020-08-17 15:10:00|3383.24|3382.84|3384.49|3384.09|3384.74|3384.34|3383.24|3382.84|5114
1597677300000|2020-08-17 15:15:00|3384.74|3384.34|3385.74|3385.34|3385.99|3385.59|3384.49|3384.09|5617
1597677600000|2020-08-17 15:20:00|3385.99|3385.59|3385.24|3384.84|3385.99|3385.59|3384.99|3384.59|6011
1597677900000|2020-08-17 15:25:00|3384.99|3384.59|3386.24|3385.84|3386.49|3386.09|3384.74|3384.34|8293
1597678200000|2020-08-17 15:30:00|3386.49|3386.09|3383.24|3382.84|3386.49|3386.09|3383.24|3382.84|9068
1597678500000|2020-08-17 15:35:00|3382.99|3382.59|3383.24|3382.84|3384.49|3384.09|3382.99|3382.59|6391
1597678800000|2020-08-17 15:40:00|3382.99|3382.59|3382.24|3381.84|3384.49|3384.09|3382.24|3381.84|9269
1597679100000|2020-08-17 15:45:00|3381.99|3381.59|3383.24|3382.84|3383.49|3383.09|3381.99|3381.59|4467
1597679400000|2020-08-17 15:50:00|3382.99|3382.59|3383.74|3383.34|3383.74|3383.34|3382.49|3382.09|4288
1597679700000|2020-08-17 15:55:00|3383.49|3383.09|3384.74|3384.34|3384.74|3384.34|3383.49|3383.09|3175
1597680000000|2020-08-17 16:00:00|3384.99|3384.59|3384.74|3384.34|3385.24|3384.84|3384.74|3384.34|4178
1597680300000|2020-08-17 16:05:00|3384.49|3384.09|3383.74|3383.34|3384.74|3384.34|3383.24|3382.84|3988
1597680600000|2020-08-17 16:10:00|3383.99|3383.59|3383.24|3382.84|3383.99|3383.59|3382.49|3382.09|3470
1597680900000|2020-08-17 16:15:00|3383.49|3383.09|3382.99|3382.59|3383.74|3383.34|3382.74|3382.34|3445
1597681200000|2020-08-17 16:20:00|3382.74|3382.34|3383.49|3383.09|3383.49|3383.09|3382.49|3382.09|2768
1597681500000|2020-08-17 16:25:00|3383.74|3383.34|3383.24|3382.84|3383.99|3383.59|3382.99|3382.59|3122
1597681800000|2020-08-17 16:30:00|3383.49|3383.09|3383.99|3383.59|3383.99|3383.59|3383.24|3382.84|3357
1597682100000|2020-08-17 16:35:00|3384.24|3383.84|3384.74|3384.34|3384.74|3384.34|3383.49|3383.09|3709
1597682400000|2020-08-17 16:40:00|3384.58|3384.18|3384.83|3384.43|3385.08|3384.68|3383.83|3383.43|4567
1597682700000|2020-08-17 16:45:00|3384.95|3384.55|3386.08|3385.68|3386.08|3385.68|3384.83|3384.43|4615
1597683000000|2020-08-17 16:50:00|3385.83|3385.43|3386.08|3385.68|3386.33|3385.93|3385.83|3385.43|4086
1597683300000|2020-08-17 16:55:00|3386.33|3385.93|3385.83|3385.43|3386.33|3385.93|3385.58|3385.18|3298
1597683600000|2020-08-17 17:00:00|3385.58|3385.18|3385.83|3385.43|3386.08|3385.68|3385.33|3384.93|3322
1597683900000|2020-08-17 17:05:00|3386.08|3385.68|3385.58|3385.18|3386.08|3385.68|3385.33|3384.93|2399
1597684200000|2020-08-17 17:10:00|3385.33|3384.93|3386.08|3385.68|3386.08|3385.68|3385.33|3384.93|3845
1597684500000|2020-08-17 17:15:00|3386.33|3385.93|3385.83|3385.43|3386.33|3385.93|3385.58|3385.18|2520
1597684800000|2020-08-17 17:20:00|3385.58|3385.18|3385.33|3384.93|3385.58|3385.18|3385.08|3384.68|2555
1597685100000|2020-08-17 17:25:00|3385.58|3385.18|3385.08|3384.68|3385.83|3385.43|3384.58|3384.18|3061
1597685400000|2020-08-17 17:30:00|3384.83|3384.43|3385.95|3385.55|3386.08|3385.68|3384.83|3384.43|3146
1597685700000|2020-08-17 17:35:00|3385.83|3385.43|3385.58|3385.18|3386.08|3385.68|3385.08|3384.68|2970
1597686000000|2020-08-17 17:40:00|3385.45|3385.05|3385.83|3385.43|3386.08|3385.68|3385.33|3384.93|2696
1597686300000|2020-08-17 17:45:00|3385.58|3385.18|3385.33|3384.93|3385.83|3385.43|3385.33|3384.93|1708
1597686600000|2020-08-17 17:50:00|3385.08|3384.68|3384.83|3384.43|3385.08|3384.68|3384.83|3384.43|2108
1597686900000|2020-08-17 17:55:00|3384.58|3384.18|3385.08|3384.68|3385.08|3384.68|3384.33|3383.93|3229
1597687200000|2020-08-17 18:00:00|3385.2|3384.8|3384.58|3384.18|3385.83|3385.43|3384.58|3384.18|5421
1597687500000|2020-08-17 18:05:00|3384.33|3383.93|3384.83|3384.43|3385.08|3384.68|3384.33|3383.93|4094
1597687800000|2020-08-17 18:10:00|3385.08|3384.68|3385.33|3384.93|3385.33|3384.93|3384.33|3383.93|3004
1597688100000|2020-08-17 18:15:00|3385.58|3385.18|3385.33|3384.93|3385.58|3385.18|3385.08|3384.68|3140
1597688400000|2020-08-17 18:20:00|3385.08|3384.68|3385.83|3385.43|3386.08|3385.68|3384.83|3384.43|4107
1597688700000|2020-08-17 18:25:00|3386.08|3385.68|3385.08|3384.68|3386.08|3385.68|3384.83|3384.43|3949
1597689000000|2020-08-17 18:30:00|3385.2|3384.8|3385.58|3385.18|3385.95|3385.55|3385.08|3384.68|4253
1597689300000|2020-08-17 18:35:00|3385.7|3385.3|3385.58|3385.18|3385.83|3385.43|3385.58|3385.18|3353
1597689600000|2020-08-17 18:40:00|3385.33|3384.93|3385.33|3384.93|3385.33|3384.93|3384.83|3384.43|4844
1597689900000|2020-08-17 18:45:00|3385.08|3384.68|3383.33|3382.93|3385.08|3384.68|3383.08|3382.68|5075
1597690200000|2020-08-17 18:50:00|3383.58|3383.18|3383.08|3382.68|3383.83|3383.43|3382.83|3382.43|4671
1597690500000|2020-08-17 18:55:00|3383.33|3382.93|3383.83|3383.43|3384.33|3383.93|3383.33|3382.93|5238
1597690800000|2020-08-17 19:00:00|3384.08|3383.68|3382.33|3381.93|3384.08|3383.68|3382.33|3381.93|5046
1597691100000|2020-08-17 19:05:00|3382.58|3382.18|3381.58|3381.18|3382.83|3382.43|3381.08|3380.68|8238
1597691400000|2020-08-17 19:10:00|3381.33|3380.93|3381.08|3380.68|3381.58|3381.18|3380.58|3380.18|8327
1597691700000|2020-08-17 19:15:00|3380.83|3380.43|3382.83|3382.43|3383.08|3382.68|3380.58|3380.18|6851
1597692000000|2020-08-17 19:20:00|3382.92|3382.52|3382.17|3381.77|3383.17|3382.77|3381.42|3381.02|6073
1597692300000|2020-08-17 19:25:00|3382.42|3382.02|3383.67|3383.27|3383.92|3383.52|3382.17|3381.77|6141
1597692600000|2020-08-17 19:30:00|3383.92|3383.52|3384.42|3384.02|3384.67|3384.27|3383.92|3383.52|7825
1597692900000|2020-08-17 19:35:00|3384.67|3384.27|3384.17|3383.77|3384.92|3384.52|3383.92|3383.52|6267
1597693200000|2020-08-17 19:40:00|3384.42|3384.02|3385.17|3384.77|3385.42|3385.02|3384.17|3383.77|8809
1597693500000|2020-08-17 19:45:00|3384.92|3384.52|3385.17|3384.77|3386.17|3385.77|3383.92|3383.52|12002
1597693800000|2020-08-17 19:50:00|3385.67|3385.27|3383.92|3383.52|3386.17|3385.77|3383.67|3383.27|11097
1597694100000|2020-08-17 19:55:00|3384.17|3383.77|3383.67|3383.27|3384.42|3384.02|3381.92|3381.52|44001
1597694400000|2020-08-17 20:00:00|3383.13|3382.73|3381.98|3381.38|3384.48|3383.88|3381.48|3380.88|18066
1597694700000|2020-08-17 20:05:00|3381.73|3381.13|3381.48|3380.88|3382.73|3382.13|3381.48|3380.88|5653
1597695000000|2020-08-17 20:10:00|3381.23|3380.63|3384.7|3383.2|3385.1|3384.5|3380.48|3379.88|12478
1597695300000|2020-08-17 20:15:00|3384.72|3383.22|3384.97|3383.47|3385.19|3383.69|3384.54|3383.04|19
1597695600000|2020-08-17 20:20:00|3384.76|3383.26|3384.9|3383.4|3385.01|3383.51|3384.69|3383.19|0
1597695900000|2020-08-17 20:25:00|3384.86|3383.36|3384.83|3383.33|3384.9|3383.4|3384.65|3383.15|0
1597696200000|2020-08-17 20:30:00|3385.1|3384.5|3385.85|3385.25|3385.85|3385.25|3384.6|3384|1764
1597696500000|2020-08-17 20:35:00|3385.6|3385|3384.6|3384|3385.85|3385.25|3384.6|3384|1020
1597696800000|2020-08-17 20:40:00|3384.85|3384.25|3385.1|3384.5|3385.1|3384.5|3384.35|3383.75|498
1597697100000|2020-08-17 20:45:00|3384.85|3384.25|3384.6|3384|3385.1|3384.5|3384.35|3383.75|653
1597697400000|2020-08-17 20:50:00|3384.85|3384.25|3384.1|3383.5|3384.85|3384.25|3384.1|3383.5|495
1597697700000|2020-08-17 20:55:00|3383.85|3383.25|3384.74|3383.24|3384.74|3383.75|3383.6|3383|824
1597698000000|2020-08-17 21:00:00|3384.85|3383.35|3384.96|3383.46|3385.07|3383.57|3384.78|3383.28|0
1597698300000|2020-08-17 21:05:00|3385.03|3383.53|3385.11|3383.61|3385.11|3383.61|3385.03|3383.53|0
1597698600000|2020-08-17 21:10:00|3385|3383.5|3384.96|3383.46|3385.07|3383.57|3384.96|3383.46|0
1597698900000|2020-08-17 21:15:00|3385|3383.5|3385|3383.5|3385.11|3383.61|3385|3383.5|0
1597699200000|2020-08-17 21:20:00|3385.03|3383.53|3385|3383.5|3385.17|3383.67|3385|3383.5|0
1597699500000|2020-08-17 21:25:00|3385.03|3383.53|3385.11|3383.61|3385.11|3383.61|3385.03|3383.53|0
1597700100000|2020-08-17 21:35:00|3385.03|3383.53|3385.11|3383.61|3385.11|3383.61|3385.03|3383.53|0
1597700400000|2020-08-17 21:40:00|3385.17|3383.67|3385.07|3383.57|3385.17|3383.67|3384.96|3383.46|0
1597700700000|2020-08-17 21:45:00|3384.96|3383.46|3385.07|3383.57|3385.07|3383.57|3384.85|3383.35|0
1597701000000|2020-08-17 21:50:00|3385.03|3383.53|3385.03|3383.53|3385.11|3383.61|3385.03|3383.53|0
1597701300000|2020-08-17 21:55:00|3384.96|3383.46|3385.14|3383.64|3385.17|3383.67|3384.96|3383.46|0
1597701600000|2020-08-17 22:00:00|3385.07|3383.57|3383.23|3382.63|3385.07|3383.63|3383.23|3382.63|810
1597701900000|2020-08-17 22:05:00|3383.35|3382.75|3383.23|3382.63|3383.48|3382.88|3383.23|3382.63|249
1597702200000|2020-08-17 22:10:00|3383.35|3382.75|3382.73|3382.13|3383.48|3382.88|3382.73|3382.13|282
1597702500000|2020-08-17 22:15:00|3382.98|3382.38|3383.23|3382.63|3383.23|3382.63|3382.48|3381.88|159
1597702800000|2020-08-17 22:20:00|3382.98|3382.38|3383.73|3383.13|3383.73|3383.13|3382.98|3382.38|203
1597703100000|2020-08-17 22:25:00|3383.98|3383.38|3383.73|3383.13|3383.98|3383.38|3383.73|3383.13|102
1597703400000|2020-08-17 22:30:00|3383.85|3383.25|3384.23|3383.63|3384.23|3383.63|3383.73|3383.13|237
1597703700000|2020-08-17 22:35:00|3384.48|3383.88|3383.98|3383.38|3384.48|3383.88|3383.73|3383.13|219
1597704000000|2020-08-17 22:40:00|3383.73|3383.13|3384.23|3383.63|3384.48|3383.88|3383.48|3382.88|237
1597704300000|2020-08-17 22:45:00|3384.35|3383.75|3385.23|3384.63|3385.23|3384.63|3384.23|3383.63|489
1597704600000|2020-08-17 22:50:00|3384.98|3384.38|3385.23|3384.63|3385.23|3384.63|3384.98|3384.38|209
1597704900000|2020-08-17 22:55:00|3385.1|3384.5|3385.48|3384.88|3385.48|3384.88|3384.98|3384.38|268
1597705200000|2020-08-17 23:00:00|3384.98|3384.38|3385.23|3384.63|3385.48|3384.88|3384.23|3383.63|509
1597705500000|2020-08-17 23:05:00|3385.35|3384.75|3385.73|3385.13|3385.73|3385.13|3384.73|3384.13|303
1597705800000|2020-08-17 23:10:00|3385.48|3384.88|3386.48|3385.88|3387.23|3386.63|3385.48|3384.88|1023
1597706100000|2020-08-17 23:15:00|3386.73|3386.13|3388.73|3388.13|3390.48|3389.88|3386.23|3385.63|2438
1597706400000|2020-08-17 23:20:00|3388.98|3388.38|3388.98|3388.38|3389.98|3389.38|3388.23|3387.63|1054
1597706700000|2020-08-17 23:25:00|3389.23|3388.63|3390.73|3390.13|3390.73|3390.13|3388.98|3388.38|928
1597707000000|2020-08-17 23:30:00|3390.98|3390.38|3390.98|3390.38|3391.98|3391.38|3390.48|3389.88|1483
1597707300000|2020-08-17 23:35:00|3390.73|3390.13|3391.48|3390.88|3391.48|3390.88|3390.73|3390.13|377
1597707600000|2020-08-17 23:40:00|3391.73|3391.13|3391.23|3390.63|3391.73|3391.13|3390.98|3390.38|355
1597707900000|2020-08-17 23:45:00|3391.1|3390.5|3390.73|3390.13|3391.73|3391.13|3390.23|3389.63|787
1597708200000|2020-08-17 23:50:00|3390.6|3390|3389.98|3389.38|3390.6|3390|3389.73|3389.13|578
1597708500000|2020-08-17 23:55:00|3389.73|3389.13|3390.73|3390.13|3390.98|3390.38|3389.73|3389.13|520
1597708800000|2020-08-18 00:00:00|3390.48|3389.88|3391.98|3391.38|3392.23|3391.63|3389.48|3388.88|1480
1597709100000|2020-08-18 00:05:00|3391.73|3391.13|3390.98|3390.38|3392.73|3392.13|3390.73|3390.13|1288
1597709400000|2020-08-18 00:10:00|3390.73|3390.13|3390.48|3389.88|3390.98|3390.38|3390.23|3389.63|559
1597709700000|2020-08-18 00:15:00|3390.6|3390|3389.73|3389.13|3390.73|3390.13|3389.23|3388.63|1039
1597710000000|2020-08-18 00:20:00|3389.48|3388.88|3390.23|3389.63|3391.23|3390.63|3389.48|3388.88|655
1597710300000|2020-08-18 00:25:00|3390.48|3389.88|3391.48|3390.88|3391.73|3391.13|3390.23|3389.63|716
1597710600000|2020-08-18 00:30:00|3391.73|3391.13|3389.73|3389.13|3391.73|3391.13|3389.48|3388.88|905
1597710900000|2020-08-18 00:35:00|3389.6|3389|3390.73|3390.13|3390.98|3390.38|3389.23|3388.63|581
1597711200000|2020-08-18 00:40:00|3390.85|3390.25|3389.48|3388.88|3390.98|3390.38|3389.48|3388.88|495
1597711500000|2020-08-18 00:45:00|3389.73|3389.13|3389.98|3389.38|3390.48|3389.88|3389.48|3388.88|569
1597711800000|2020-08-18 00:50:00|3389.73|3389.13|3390.73|3390.13|3391.48|3390.88|3389.73|3389.13|789
1597712100000|2020-08-18 00:55:00|3390.48|3389.88|3389.73|3389.13|3390.98|3390.38|3389.73|3389.13|597
1597712400000|2020-08-18 01:00:00|3389.48|3388.88|3389.98|3389.38|3389.98|3389.38|3389.23|3388.63|760
1597712700000|2020-08-18 01:05:00|3390.23|3389.63|3389.73|3389.13|3390.23|3389.63|3389.23|3388.63|846
1597713000000|2020-08-18 01:10:00|3389.6|3389|3388.73|3388.13|3389.98|3389.38|3388.23|3387.63|977
1597713300000|2020-08-18 01:15:00|3388.98|3388.38|3387.73|3387.13|3388.98|3388.38|3387.73|3387.13|898
1597713600000|2020-08-18 01:20:00|3387.98|3387.38|3388.48|3387.88|3389.23|3388.63|3387.73|3387.13|1056
1597713900000|2020-08-18 01:25:00|3388.23|3387.63|3387.73|3387.13|3388.48|3387.88|3387.48|3386.88|707
1597714200000|2020-08-18 01:30:00|3387.48|3386.88|3386.98|3386.38|3388.23|3387.63|3386.98|3386.38|1229
1597714500000|2020-08-18 01:35:00|3386.73|3386.13|3386.48|3385.88|3386.98|3386.38|3385.73|3385.13|1336
1597714800000|2020-08-18 01:40:00|3386.23|3385.63|3386.23|3385.63|3386.73|3386.13|3385.23|3384.63|1153
1597715100000|2020-08-18 01:45:00|3386.1|3385.5|3386.98|3386.38|3387.23|3386.63|3385.73|3385.13|729
1597715400000|2020-08-18 01:50:00|3387.1|3386.5|3387.23|3386.63|3387.23|3386.63|3386.48|3385.88|434
1597715700000|2020-08-18 01:55:00|3386.98|3386.38|3386.98|3386.38|3387.73|3387.13|3386.73|3386.13|851
1597716000000|2020-08-18 02:00:00|3386.85|3386.25|3385.23|3384.63|3387.23|3386.63|3384.98|3384.38|1017
1597716300000|2020-08-18 02:05:00|3385.1|3384.5|3385.23|3384.63|3385.73|3385.13|3384.23|3383.63|1044
1597716600000|2020-08-18 02:10:00|3384.98|3384.38|3382.98|3382.38|3385.23|3384.63|3382.73|3382.13|1571
1597716900000|2020-08-18 02:15:00|3383.23|3382.63|3383.98|3383.38|3384.23|3383.63|3382.98|3382.38|557
1597717200000|2020-08-18 02:20:00|3384.23|3383.63|3383.98|3383.38|3384.73|3384.13|3383.98|3383.38|642
1597717500000|2020-08-18 02:25:00|3384.1|3383.5|3384.73|3384.13|3384.98|3384.38|3384.1|3383.5|650
1597717800000|2020-08-18 02:30:00|3384.48|3383.88|3384.73|3384.13|3384.85|3384.25|3383.48|3382.88|511
1597718100000|2020-08-18 02:35:00|3384.98|3384.38|3385.23|3384.63|3385.23|3384.63|3384.48|3383.88|539
1597718400000|2020-08-18 02:40:00|3385.1|3384.5|3384.23|3383.63|3385.23|3384.63|3383.48|3382.88|589
1597718700000|2020-08-18 02:45:00|3384.1|3383.5|3383.1|3382.5|3384.23|3383.63|3381.73|3381.13|1320
1597719000000|2020-08-18 02:50:00|3382.98|3382.38|3382.98|3382.38|3382.98|3382.38|3382.23|3381.63|525
1597719300000|2020-08-18 02:55:00|3382.85|3382.25|3383.48|3382.88|3383.48|3382.88|3382.48|3381.88|392
1597719600000|2020-08-18 03:00:00|3383.35|3382.75|3383.23|3382.63|3383.73|3383.13|3382.98|3382.38|398
1597719900000|2020-08-18 03:05:00|3382.98|3382.38|3383.98|3383.38|3384.23|3383.63|3382.73|3382.13|495
1597720200000|2020-08-18 03:10:00|3384.23|3383.63|3384.23|3383.63|3384.48|3383.88|3383.73|3383.13|478
1597720500000|2020-08-18 03:15:00|3384.35|3383.75|3385.48|3384.88|3385.73|3385.13|3384.23|3383.63|674
1597720800000|2020-08-18 03:20:00|3385.6|3385|3384.48|3383.88|3385.73|3385.13|3383.98|3383.38|1102
1597721100000|2020-08-18 03:25:00|3384.6|3384|3384.98|3384.38|3385.73|3385.13|3384.23|3383.63|385
1597721400000|2020-08-18 03:30:00|3385.23|3384.63|3385.48|3384.88|3386.23|3385.63|3385.23|3384.63|870
1597721700000|2020-08-18 03:35:00|3385.73|3385.13|3385.98|3385.38|3386.23|3385.63|3385.48|3384.88|612
1597722000000|2020-08-18 03:40:00|3386.23|3385.63|3386.23|3385.63|3386.48|3385.88|3385.98|3385.38|568
1597722300000|2020-08-18 03:45:00|3386.48|3385.88|3386.23|3385.63|3386.48|3385.88|3385.48|3384.88|448
1597722600000|2020-08-18 03:50:00|3385.98|3385.38|3385.23|3384.63|3385.98|3385.38|3385.23|3384.63|312
1597722900000|2020-08-18 03:55:00|3385.48|3384.88|3385.23|3384.63|3385.73|3385.13|3385.23|3384.63|343
1597723200000|2020-08-18 04:00:00|3385.35|3384.75|3385.48|3384.88|3385.98|3385.38|3384.73|3384.13|368
1597723500000|2020-08-18 04:05:00|3385.6|3385|3385.23|3384.63|3385.73|3385.13|3385.23|3384.63|159
1597723800000|2020-08-18 04:10:00|3385.48|3384.88|3385.73|3385.13|3385.73|3385.13|3385.23|3384.63|204
1597724100000|2020-08-18 04:15:00|3385.85|3385.25|3386.23|3385.63|3386.48|3385.88|3385.73|3385.13|514
1597724400000|2020-08-18 04:20:00|3385.98|3385.38|3386.48|3385.88|3386.73|3386.13|3385.98|3385.38|302
1597724700000|2020-08-18 04:25:00|3386.35|3385.75|3385.73|3385.13|3386.35|3385.75|3385.48|3384.88|324
1597725000000|2020-08-18 04:30:00|3385.48|3384.88|3385.48|3384.88|3385.73|3385.13|3385.23|3384.63|211
1597725300000|2020-08-18 04:35:00|3385.73|3385.13|3385.23|3384.63|3385.85|3385.25|3384.98|3384.38|342
1597725600000|2020-08-18 04:40:00|3385.48|3384.88|3384.73|3384.13|3385.98|3385.38|3384.73|3384.13|241
1597725900000|2020-08-18 04:45:00|3384.85|3384.25|3385.23|3384.63|3385.73|3385.13|3384.73|3384.13|270
1597726200000|2020-08-18 04:50:00|3385.48|3384.88|3384.98|3384.38|3385.48|3384.88|3384.73|3384.13|284
1597726500000|2020-08-18 04:55:00|3385.23|3384.63|3385.73|3385.13|3385.73|3385.13|3384.98|3384.38|100
1597726800000|2020-08-18 05:00:00|3385.48|3384.88|3385.23|3384.63|3385.73|3385.13|3385.23|3384.63|298
1597727100000|2020-08-18 05:05:00|3384.98|3384.38|3385.48|3384.88|3385.48|3384.88|3384.73|3384.13|469
1597727400000|2020-08-18 05:10:00|3385.73|3385.13|3385.48|3384.88|3385.73|3385.13|3384.98|3384.38|434
1597727700000|2020-08-18 05:15:00|3385.23|3384.63|3386.23|3385.63|3386.23|3385.63|3385.23|3384.63|304
1597728000000|2020-08-18 05:20:00|3386.35|3385.75|3386.48|3385.88|3386.73|3386.13|3385.98|3385.38|315
1597728300000|2020-08-18 05:25:00|3386.6|3386|3385.98|3385.38|3386.73|3386.13|3385.73|3385.13|1162
1597728600000|2020-08-18 05:30:00|3385.73|3385.13|3386.73|3386.13|3386.73|3386.13|3385.48|3384.88|723
1597728900000|2020-08-18 05:35:00|3386.6|3386|3385.48|3384.88|3386.98|3386.38|3385.48|3384.88|433
1597729200000|2020-08-18 05:40:00|3385.6|3385|3385.23|3384.63|3386.23|3385.63|3384.73|3384.13|666
1597729500000|2020-08-18 05:45:00|3384.98|3384.38|3384.98|3384.38|3385.73|3385.13|3384.98|3384.38|391
1597729800000|2020-08-18 05:50:00|3384.73|3384.13|3384.23|3383.63|3384.73|3384.13|3383.98|3383.38|914
1597730100000|2020-08-18 05:55:00|3383.98|3383.38|3385.23|3384.63|3385.48|3384.88|3383.73|3383.13|950
1597730400000|2020-08-18 06:00:00|3385.1|3384.5|3387.1|3386.5|3387.23|3386.63|3384.48|3383.88|1514
1597730700000|2020-08-18 06:05:00|3387.23|3386.63|3384.48|3383.88|3387.23|3386.63|3384.23|3383.63|959
1597731000000|2020-08-18 06:10:00|3384.73|3384.13|3383.73|3383.13|3384.98|3384.38|3383.73|3383.13|668
1597731300000|2020-08-18 06:15:00|3383.48|3382.88|3385.73|3385.13|3385.98|3385.38|3383.48|3382.88|1177
1597731600000|2020-08-18 06:20:00|3385.48|3384.88|3384.48|3383.88|3385.48|3384.88|3384.48|3383.88|652
1597731900000|2020-08-18 06:25:00|3384.6|3384|3384.73|3384.13|3384.98|3384.38|3383.23|3382.63|1591
1597732200000|2020-08-18 06:30:00|3384.48|3383.88|3383.73|3383.13|3384.48|3383.88|3382.98|3382.38|815
1597732500000|2020-08-18 06:35:00|3383.6|3383|3381.98|3381.38|3383.6|3383|3381.85|3381.25|1100
1597732800000|2020-08-18 06:40:00|3382.23|3381.63|3381.23|3380.63|3382.48|3381.88|3381.23|3380.63|885
1597733100000|2020-08-18 06:45:00|3381.1|3380.5|3381.73|3381.13|3382.48|3381.88|3380.73|3380.13|1133
1597733400000|2020-08-18 06:50:00|3381.98|3381.38|3382.23|3381.63|3382.48|3381.88|3381.73|3381.13|577
1597733700000|2020-08-18 06:55:00|3382.35|3381.75|3381.23|3380.63|3382.35|3381.75|3380.98|3380.38|1096
1597734000000|2020-08-18 07:00:00|3380.98|3380.38|3377.73|3377.13|3381.98|3381.38|3376.73|3376.13|4723
1597734300000|2020-08-18 07:05:00|3377.6|3377|3380.23|3379.63|3380.23|3379.63|3376.98|3376.38|3769
1597734600000|2020-08-18 07:10:00|3379.98|3379.38|3379.73|3379.13|3380.23|3379.63|3378.73|3378.13|2026
1597734900000|2020-08-18 07:15:00|3379.48|3378.88|3379.23|3378.63|3379.73|3379.13|3376.23|3375.63|2842
1597735200000|2020-08-18 07:20:00|3378.98|3378.38|3379.98|3379.38|3380.73|3380.13|3378.73|3378.13|1822
1597735500000|2020-08-18 07:25:00|3379.73|3379.13|3380.73|3380.13|3381.48|3380.88|3379.23|3378.63|1516
1597735800000|2020-08-18 07:30:00|3380.98|3380.38|3381.23|3380.63|3381.48|3380.88|3379.98|3379.38|1724
1597736100000|2020-08-18 07:35:00|3381.48|3380.88|3382.23|3381.63|3382.73|3382.13|3381.23|3380.63|1952
1597736400000|2020-08-18 07:40:00|3382.48|3381.88|3380.98|3380.38|3382.48|3381.88|3380.98|3380.38|1120
1597736700000|2020-08-18 07:45:00|3380.73|3380.13|3381.98|3381.38|3382.73|3382.13|3380.48|3379.88|1463
1597737000000|2020-08-18 07:50:00|3381.85|3381.25|3381.23|3380.63|3382.23|3381.63|3379.98|3379.38|1866
1597737300000|2020-08-18 07:55:00|3381.48|3380.88|3380.73|3380.13|3382.48|3381.88|3380.48|3379.88|2227
1597737600000|2020-08-18 08:00:00|3380.48|3379.88|3382.98|3382.38|3384.48|3383.88|3380.48|3379.88|2812
1597737900000|2020-08-18 08:05:00|3382.73|3382.13|3383.23|3382.63|3383.48|3382.88|3382.73|3382.13|1250
1597738200000|2020-08-18 08:10:00|3382.98|3382.38|3383.48|3382.88|3384.48|3383.88|3382.98|3382.38|990
1597738500000|2020-08-18 08:15:00|3383.73|3383.13|3385.48|3384.88|3385.73|3385.13|3383.48|3382.88|1851
1597738800000|2020-08-18 08:20:00|3385.6|3385|3385.48|3384.88|3386.48|3385.88|3384.98|3384.38|1635
1597739100000|2020-08-18 08:25:00|3385.73|3385.13|3384.98|3384.38|3385.98|3385.38|3384.98|3384.38|1515
1597739400000|2020-08-18 08:30:00|3384.73|3384.13|3384.73|3384.13|3386.98|3386.38|3384.73|3384.13|2251
1597739700000|2020-08-18 08:35:00|3384.98|3384.38|3384.48|3383.88|3385.35|3384.75|3383.98|3383.38|1013
1597740000000|2020-08-18 08:40:00|3384.23|3383.63|3383.73|3383.13|3384.48|3383.88|3383.73|3383.13|742
1597740300000|2020-08-18 08:45:00|3383.98|3383.38|3384.23|3383.63|3385.23|3384.63|3383.98|3383.38|893
1597740600000|2020-08-18 08:50:00|3383.98|3383.38|3384.73|3384.13|3384.98|3384.38|3383.48|3382.88|1137
1597740900000|2020-08-18 08:55:00|3384.85|3384.25|3385.73|3385.13|3386.48|3385.88|3384.73|3384.13|1103
1597741200000|2020-08-18 09:00:00|3385.98|3385.38|3385.48|3384.88|3385.98|3385.38|3384.98|3384.38|597
1597741500000|2020-08-18 09:05:00|3385.23|3384.63|3386.98|3386.38|3386.98|3386.38|3385.23|3384.63|761
1597741800000|2020-08-18 09:10:00|3387.23|3386.63|3388.23|3387.63|3388.98|3388.38|3387.23|3386.63|1856
1597742100000|2020-08-18 09:15:00|3388.35|3387.75|3389.98|3389.38|3390.48|3389.88|3388.35|3387.75|3340
1597742400000|2020-08-18 09:20:00|3390.23|3389.63|3389.23|3388.63|3390.23|3389.63|3388.73|3388.13|1593
1597742700000|2020-08-18 09:25:00|3389.48|3388.88|3388.23|3387.63|3389.48|3388.88|3387.98|3387.38|938
1597743000000|2020-08-18 09:30:00|3388.48|3387.88|3388.73|3388.13|3388.98|3388.38|3387.98|3387.38|1096
1597743300000|2020-08-18 09:35:00|3388.98|3388.38|3388.73|3388.13|3390.48|3389.88|3388.73|3388.13|1332
1597743600000|2020-08-18 09:40:00|3388.98|3388.38|3389.23|3388.63|3389.23|3388.63|3388.23|3387.63|1290
1597743900000|2020-08-18 09:45:00|3388.98|3388.38|3389.23|3388.63|3389.23|3388.63|3388.23|3387.63|1141
1597744200000|2020-08-18 09:50:00|3389.48|3388.88|3389.48|3388.88|3389.73|3389.13|3389.23|3388.63|690
1597744500000|2020-08-18 09:55:00|3389.23|3388.63|3389.98|3389.38|3390.23|3389.63|3389.23|3388.63|597
1597744800000|2020-08-18 10:00:00|3389.73|3389.13|3389.48|3388.88|3389.98|3389.38|3388.98|3388.38|1382
1597745100000|2020-08-18 10:05:00|3389.73|3389.13|3388.98|3388.38|3389.98|3389.38|3388.73|3388.13|837
1597745400000|2020-08-18 10:10:00|3389.23|3388.63|3389.73|3389.13|3389.98|3389.38|3388.98|3388.38|528
1597745700000|2020-08-18 10:15:00|3389.98|3389.38|3390.48|3389.88|3390.48|3389.88|3389.98|3389.38|701
1597746000000|2020-08-18 10:20:00|3390.6|3390|3390.23|3389.63|3391.23|3390.63|3389.73|3389.13|1186
1597746300000|2020-08-18 10:25:00|3390.35|3389.75|3390.48|3389.88|3390.73|3390.13|3389.98|3389.38|726
1597746600000|2020-08-18 10:30:00|3390.73|3390.13|3389.73|3389.13|3391.48|3390.88|3389.73|3389.13|990
1597746900000|2020-08-18 10:35:00|3389.98|3389.38|3390.98|3390.38|3391.23|3390.63|3389.73|3389.13|829
1597747200000|2020-08-18 10:40:00|3390.73|3390.13|3390.98|3390.38|3391.23|3390.63|3390.48|3389.88|754
1597747500000|2020-08-18 10:45:00|3391.23|3390.63|3391.23|3390.63|3391.73|3391.13|3390.73|3390.13|828
1597747800000|2020-08-18 10:50:00|3391.35|3390.75|3390.98|3390.38|3391.73|3391.13|3390.73|3390.13|799
1597748100000|2020-08-18 10:55:00|3391.23|3390.63|3392.73|3392.13|3393.23|3392.63|3390.73|3390.13|3016
1597748400000|2020-08-18 11:00:00|3392.23|3391.63|3393.23|3392.63|3393.48|3392.88|3391.98|3391.38|2603
1597748700000|2020-08-18 11:05:00|3393.48|3392.88|3390.73|3390.13|3393.48|3392.88|3390.73|3390.13|1672
1597749000000|2020-08-18 11:10:00|3390.85|3390.25|3390.98|3390.38|3391.23|3390.63|3390.48|3389.88|1647
1597749300000|2020-08-18 11:15:00|3391.1|3390.5|3390.48|3389.88|3391.48|3390.88|3390.23|3389.63|1743
1597749600000|2020-08-18 11:20:00|3390.73|3390.13|3390.48|3389.88|3390.98|3390.38|3390.23|3389.63|1091
1597749900000|2020-08-18 11:25:00|3390.6|3390|3389.98|3389.38|3390.98|3390.38|3389.73|3389.13|1786
1597750200000|2020-08-18 11:30:00|3390.23|3389.63|3389.98|3389.38|3390.48|3389.88|3389.98|3389.38|848
1597750500000|2020-08-18 11:35:00|3389.73|3389.13|3389.48|3388.88|3390.48|3389.88|3389.35|3388.75|1784
1597750800000|2020-08-18 11:40:00|3389.35|3388.75|3389.73|3389.13|3389.98|3389.38|3389.23|3388.63|1207
1597751100000|2020-08-18 11:45:00|3389.98|3389.38|3389.48|3388.88|3390.73|3390.13|3389.23|3388.63|1291
1597751400000|2020-08-18 11:50:00|3389.35|3388.75|3388.23|3387.63|3389.48|3388.88|3388.23|3387.63|1029
1597751700000|2020-08-18 11:55:00|3387.98|3387.38|3388.23|3387.63|3388.23|3387.63|3387.48|3386.88|1816
1597752000000|2020-08-18 12:00:00|3388.35|3387.75|3388.48|3387.88|3388.73|3388.13|3387.98|3387.38|1579
1597752300000|2020-08-18 12:05:00|3388.73|3388.13|3388.73|3388.13|3389.48|3388.88|3388.23|3387.63|1916
1597752600000|2020-08-18 12:10:00|3388.85|3388.25|3389.48|3388.88|3389.73|3389.13|3388.73|3388.13|1975
1597752900000|2020-08-18 12:15:00|3389.6|3389|3389.73|3389.13|3389.73|3389.13|3389.23|3388.63|2049
1597753200000|2020-08-18 12:20:00|3389.98|3389.38|3389.48|3388.88|3390.23|3389.63|3388.98|3388.38|2383
1597753500000|2020-08-18 12:25:00|3389.23|3388.63|3389.98|3389.38|3390.23|3389.63|3389.23|3388.63|1644
1597753800000|2020-08-18 12:30:00|3390.23|3389.63|3389.98|3389.38|3390.73|3390.13|3389.98|3389.38|2731
1597754100000|2020-08-18 12:35:00|3389.73|3389.13|3390.48|3389.88|3390.73|3390.13|3389.6|3389|953
1597754400000|2020-08-18 12:40:00|3390.23|3389.63|3390.23|3389.63|3390.73|3390.13|3390.23|3389.63|965
1597754700000|2020-08-18 12:45:00|3390.48|3389.88|3390.48|3389.88|3390.48|3389.88|3388.73|3388.13|1972
1597755000000|2020-08-18 12:50:00|3390.73|3390.13|3390.73|3390.13|3390.98|3390.38|3390.48|3389.88|1456
1597755300000|2020-08-18 12:55:00|3390.48|3389.88|3389.73|3389.13|3390.48|3389.88|3389.73|3389.13|1519
1597755600000|2020-08-18 13:00:00|3389.98|3389.38|3390.73|3390.13|3390.73|3390.13|3389.98|3389.38|1259
1597755900000|2020-08-18 13:05:00|3390.48|3389.88|3389.73|3389.13|3390.73|3390.13|3389.73|3389.13|1728
1597756200000|2020-08-18 13:10:00|3389.48|3388.88|3388.48|3387.88|3389.48|3388.88|3387.98|3387.38|2440
1597756500000|2020-08-18 13:15:00|3388.23|3387.63|3387.73|3387.13|3388.73|3388.13|3387.48|3386.88|3081
1597756800000|2020-08-18 13:20:00|3387.98|3387.38|3385.73|3385.13|3388.73|3388.13|3385.73|3385.13|4193
1597757100000|2020-08-18 13:25:00|3385.98|3385.38|3387.48|3386.88|3387.98|3387.38|3385.73|3385.13|3975
1597757400000|2020-08-18 13:30:00|3387.38|3386.98|3388.63|3388.23|3390.13|3389.73|3387.38|3386.98|22853
1597757700000|2020-08-18 13:35:00|3388.75|3388.35|3391.88|3391.48|3392.63|3392.23|3388.38|3387.98|19133
1597758000000|2020-08-18 13:40:00|3392.13|3391.73|3391.88|3391.48|3393.88|3393.48|3391.63|3391.23|17429
1597758300000|2020-08-18 13:45:00|3392.13|3391.73|3394.13|3393.73|3394.63|3394.23|3392.13|3391.73|17298
1597758600000|2020-08-18 13:50:00|3393.88|3393.48|3385.88|3385.48|3394.13|3393.73|3385.88|3385.48|23460
1597758900000|2020-08-18 13:55:00|3385.63|3385.23|3387.88|3387.48|3388.88|3388.48|3385.63|3385.23|22830
1597759200000|2020-08-18 14:00:00|3388.13|3387.73|3388.13|3387.73|3388.38|3387.98|3385.88|3385.48|13692
1597759500000|2020-08-18 14:05:00|3388|3387.6|3377.38|3376.98|3388|3387.6|3377.13|3376.73|31434
1597759800000|2020-08-18 14:10:00|3377.63|3377.23|3380.77|3380.37|3380.77|3380.37|3375.88|3375.48|25593
1597760100000|2020-08-18 14:15:00|3381.02|3380.62|3381.77|3381.37|3382.52|3382.12|3380.52|3380.12|13201
1597760400000|2020-08-18 14:20:00|3382.02|3381.62|3377.52|3377.12|3382.52|3382.12|3377.27|3376.87|17608
1597760700000|2020-08-18 14:25:00|3377.27|3376.87|3373.02|3372.62|3379.52|3379.12|3372.27|3371.87|34366
1597761000000|2020-08-18 14:30:00|3372.77|3372.37|3376.52|3376.12|3377.02|3376.62|3370.52|3370.12|25054
1597761300000|2020-08-18 14:35:00|3376.77|3376.37|3378.02|3377.62|3378.27|3377.87|3376.02|3375.62|11846
1597761600000|2020-08-18 14:40:00|3378.27|3377.87|3376.52|3376.12|3378.27|3377.87|3374.52|3374.12|16183
1597761900000|2020-08-18 14:45:00|3376.77|3376.37|3378.52|3378.12|3378.77|3378.37|3375.27|3374.87|12046
1597762200000|2020-08-18 14:50:00|3378.77|3378.37|3380.77|3380.37|3381.52|3381.12|3378.77|3378.37|12814
1597762500000|2020-08-18 14:55:00|3380.52|3380.12|3382.02|3381.62|3382.27|3381.87|3379.52|3379.12|9193
1597762800000|2020-08-18 15:00:00|3382.27|3381.87|3381.77|3381.37|3383.02|3382.62|3381.02|3380.62|9497
1597763100000|2020-08-18 15:05:00|3381.52|3381.12|3384.27|3383.87|3384.27|3383.87|3381.52|3381.12|9944
1597763400000|2020-08-18 15:10:00|3384.52|3384.12|3383.27|3382.87|3385.02|3384.62|3382.77|3382.37|9911
1597763700000|2020-08-18 15:15:00|3383.52|3383.12|3384.02|3383.62|3385.02|3384.62|3382.77|3382.37|8793
1597764000000|2020-08-18 15:20:00|3384.14|3383.74|3386.27|3385.87|3386.52|3386.12|3383.02|3382.62|11662
1597764300000|2020-08-18 15:25:00|3386.02|3385.62|3386.77|3386.37|3387.52|3387.12|3385.77|3385.37|10228
1597764600000|2020-08-18 15:30:00|3387.02|3386.62|3388.27|3387.87|3388.52|3388.12|3387.02|3386.62|10107
1597764900000|2020-08-18 15:35:00|3388.52|3388.12|3387.77|3387.37|3388.52|3388.12|3387.27|3386.87|6279
1597765200000|2020-08-18 15:40:00|3388.02|3387.62|3388.52|3388.12|3389.02|3388.62|3387.52|3387.12|5739
1597765500000|2020-08-18 15:45:00|3388.77|3388.37|3387.52|3387.12|3388.77|3388.37|3387.02|3386.62|10755
1597765800000|2020-08-18 15:50:00|3387.27|3386.87|3388.52|3388.12|3388.77|3388.37|3387.27|3386.87|7112
1597766100000|2020-08-18 15:55:00|3388.77|3388.37|3388.27|3387.87|3389.02|3388.62|3387.52|3387.12|4636
1597766400000|2020-08-18 16:00:00|3388.52|3388.12|3388.27|3387.87|3389.52|3389.12|3388.27|3387.87|5614
1597766700000|2020-08-18 16:05:00|3388.02|3387.62|3389.02|3388.62|3389.77|3389.37|3387.77|3387.37|7029
1597767000000|2020-08-18 16:10:00|3389.14|3388.74|3388.27|3387.87|3389.52|3389.12|3388.27|3387.87|3553
1597767300000|2020-08-18 16:15:00|3388.52|3388.12|3387.77|3387.37|3389.02|3388.62|3387.02|3386.62|6414
1597767600000|2020-08-18 16:20:00|3388.02|3387.62|3387.77|3387.37|3388.27|3387.87|3387.27|3386.87|3363
1597767900000|2020-08-18 16:25:00|3388.02|3387.62|3389.27|3388.87|3389.27|3388.87|3387.77|3387.37|3310
1597768200000|2020-08-18 16:30:00|3389.52|3389.12|3390.27|3389.87|3390.77|3390.37|3389.52|3389.12|7751
1597768500000|2020-08-18 16:35:00|3390.52|3390.12|3391.02|3390.62|3391.02|3390.62|3390.02|3389.62|3926
1597768800000|2020-08-18 16:40:00|3390.77|3390.37|3391.77|3391.37|3392.02|3391.62|3390.52|3390.12|5729
1597769100000|2020-08-18 16:45:00|3392.02|3391.62|3391.52|3391.12|3392.27|3391.87|3391.27|3390.87|6345
1597769400000|2020-08-18 16:50:00|3391.77|3391.37|3391.77|3391.37|3392.02|3391.62|3391.02|3390.62|4612
1597769700000|2020-08-18 16:55:00|3391.52|3391.12|3391.77|3391.37|3392.02|3391.62|3391.02|3390.62|4652
1597770000000|2020-08-18 17:00:00|3391.52|3391.12|3391.27|3390.87|3391.77|3391.37|3390.77|3390.37|4522
1597770300000|2020-08-18 17:05:00|3391.52|3391.12|3392.89|3392.49|3393.02|3392.62|3391.52|3391.12|5010
1597770600000|2020-08-18 17:10:00|3393.02|3392.62|3392.02|3391.62|3393.52|3393.12|3391.77|3391.37|4648
1597770900000|2020-08-18 17:15:00|3391.77|3391.37|3392.02|3391.62|3392.52|3392.12|3391.52|3391.12|3916
1597771200000|2020-08-18 17:20:00|3392.27|3391.87|3390.02|3389.62|3392.52|3392.12|3389.52|3389.12|5965
1597771500000|2020-08-18 17:25:00|3390.27|3389.87|3391.27|3390.87|3391.52|3391.12|3390.27|3389.87|3533
1597771800000|2020-08-18 17:30:00|3391.02|3390.62|3392.02|3391.62|3392.02|3391.62|3391.02|3390.62|4578
1597772100000|2020-08-18 17:35:00|3392.27|3391.87|3393.52|3393.12|3393.77|3393.37|3392.02|3391.62|5632
1597772400000|2020-08-18 17:40:00|3393.27|3392.87|3392.77|3392.37|3393.77|3393.37|3392.52|3392.12|5175
1597772700000|2020-08-18 17:45:00|3392.52|3392.12|3393.77|3393.37|3393.77|3393.37|3392.52|3392.12|2747
1597773000000|2020-08-18 17:50:00|3393.52|3393.12|3393.52|3393.12|3393.77|3393.37|3392.52|3392.12|3405
1597773300000|2020-08-18 17:55:00|3393.27|3392.87|3391.77|3391.37|3393.27|3392.87|3391.77|3391.37|3814
1597773600000|2020-08-18 18:00:00|3392.02|3391.62|3390.62|3390.22|3392.02|3391.62|3390.12|3389.72|6713
1597773900000|2020-08-18 18:05:00|3390.37|3389.97|3391.87|3391.47|3391.87|3391.47|3390.12|3389.72|5003
1597774200000|2020-08-18 18:10:00|3392.12|3391.72|3389.37|3388.97|3392.37|3391.97|3389.37|3388.97|5223
1597774500000|2020-08-18 18:15:00|3389.62|3389.22|3391.12|3390.72|3391.37|3390.97|3389.37|3388.97|2922
1597774800000|2020-08-18 18:20:00|3391.37|3390.97|3392.37|3391.97|3392.37|3391.97|3390.87|3390.47|3265
1597775100000|2020-08-18 18:25:00|3392.24|3391.84|3392.12|3391.72|3392.87|3392.47|3391.62|3391.22|4180
1597775400000|2020-08-18 18:30:00|3392.37|3391.97|3392.12|3391.72|3392.87|3392.47|3391.62|3391.22|3888
1597775700000|2020-08-18 18:35:00|3391.99|3391.59|3391.62|3391.22|3392.37|3391.97|3391.62|3391.22|2612
1597776000000|2020-08-18 18:40:00|3391.37|3390.97|3391.87|3391.47|3392.37|3391.97|3391.37|3390.97|4312
1597776300000|2020-08-18 18:45:00|3391.74|3391.34|3392.37|3391.97|3392.37|3391.97|3391.37|3390.97|3227
1597776600000|2020-08-18 18:50:00|3392.49|3392.09|3392.87|3392.47|3393.62|3393.22|3392.12|3391.72|3653
1597776900000|2020-08-18 18:55:00|3392.62|3392.22|3393.12|3392.72|3393.87|3393.47|3392.62|3392.22|5626
1597777200000|2020-08-18 19:00:00|3392.87|3392.47|3391.62|3391.22|3393.12|3392.72|3391.37|3390.97|4187
1597777500000|2020-08-18 19:05:00|3391.37|3390.97|3391.12|3390.72|3392.87|3392.47|3390.62|3390.22|6538
1597777800000|2020-08-18 19:10:00|3391.37|3390.97|3394.37|3393.97|3394.49|3394.09|3390.87|3390.47|8166
1597778100000|2020-08-18 19:15:00|3394.62|3394.22|3393.12|3392.72|3395.12|3394.72|3391.37|3390.97|10713
1597778400000|2020-08-18 19:20:00|3393.11|3392.71|3391.61|3391.21|3394.36|3393.96|3391.36|3390.96|8930
1597778700000|2020-08-18 19:25:00|3391.36|3390.96|3391.86|3391.46|3392.11|3391.71|3390.36|3389.96|11195
1597779000000|2020-08-18 19:30:00|3391.61|3391.21|3392.61|3392.21|3393.36|3392.96|3391.11|3390.71|8502
1597779300000|2020-08-18 19:35:00|3392.86|3392.46|3390.36|3389.96|3392.86|3392.46|3389.86|3389.46|7833
1597779600000|2020-08-18 19:40:00|3390.11|3389.71|3391.61|3391.21|3392.36|3391.96|3389.86|3389.46|8987
1597779900000|2020-08-18 19:45:00|3391.36|3390.96|3390.86|3390.46|3392.61|3392.21|3390.61|3390.21|9856
1597780200000|2020-08-18 19:50:00|3390.36|3389.96|3388.11|3387.71|3390.36|3389.96|3387.86|3387.46|18330
1597780500000|2020-08-18 19:55:00|3388.36|3387.96|3390.36|3389.96|3390.36|3389.96|3387.11|3386.71|40707
1597780800000|2020-08-18 20:00:00|3389.8|3389.4|3389.65|3389.05|3389.9|3389.4|3387.9|3387.3|18043
1597781100000|2020-08-18 20:05:00|3389.52|3388.92|3391.15|3390.55|3391.15|3390.55|3389.52|3388.92|5132
1597781400000|2020-08-18 20:10:00|3391.27|3390.67|3391.45|3389.95|3391.77|3391.17|3390.4|3389.8|7671
1597781700000|2020-08-18 20:15:00|3391.43|3389.93|3391.03|3389.53|3391.43|3389.93|3390.95|3389.45|10
1597782000000|2020-08-18 20:20:00|3391.06|3389.56|3390.95|3389.45|3391.06|3389.56|3390.92|3389.42|0
1597782300000|2020-08-18 20:25:00|3390.99|3389.49|3391.1|3389.6|3391.1|3389.6|3390.95|3389.45|0
1597782600000|2020-08-18 20:30:00|3390.27|3389.67|3389.27|3388.67|3390.27|3389.67|3389.27|3388.67|1171
1597782900000|2020-08-18 20:35:00|3389.52|3388.92|3390.27|3389.67|3390.52|3389.92|3389.27|3388.67|385
1597783200000|2020-08-18 20:40:00|3390.52|3389.92|3391.27|3390.67|3391.52|3390.92|3390.27|3389.67|792
1597783500000|2020-08-18 20:45:00|3391.52|3390.92|3391.52|3390.92|3391.77|3391.17|3391.27|3390.67|407
1597783800000|2020-08-18 20:50:00|3391.27|3390.67|3392.02|3391.42|3392.27|3391.67|3391.27|3390.67|730
1597784100000|2020-08-18 20:55:00|3392.27|3391.67|3392.67|3391.17|3392.67|3391.92|3392.02|3391.15|1000
1597784400000|2020-08-18 21:00:00|3392.56|3391.06|3391.91|3390.41|3392.63|3391.13|3391.91|3390.41|0
1597784700000|2020-08-18 21:05:00|3391.84|3390.34|3391.91|3390.41|3392.12|3390.62|3391.44|3389.94|0
1597785000000|2020-08-18 21:10:00|3391.87|3390.37|3391.87|3390.37|3391.87|3390.37|3391.8|3390.3|0
1597785300000|2020-08-18 21:15:00|3392.2|3390.7|3392.02|3390.52|3392.38|3390.88|3392.02|3390.52|0
1597785600000|2020-08-18 21:20:00|3392.16|3390.66|3392.12|3390.62|3392.34|3390.84|3391.84|3390.34|0
1597785900000|2020-08-18 21:25:00|3392.09|3390.59|3391.95|3390.45|3392.16|3390.66|3391.84|3390.34|0
1597786200000|2020-08-18 21:30:00|3392.02|3390.52|3391.95|3390.45|3392.02|3390.52|3391.95|3390.45|0
1597786500000|2020-08-18 21:35:00|3391.73|3390.23|3391.95|3390.45|3391.98|3390.48|3391.73|3390.23|0
1597786800000|2020-08-18 21:40:00|3391.98|3390.48|3391.98|3390.48|3391.98|3390.48|3391.91|3390.41|0
1597787100000|2020-08-18 21:45:00|3391.84|3390.34|3392.02|3390.52|3392.27|3390.77|3391.84|3390.34|0
1597787400000|2020-08-18 21:50:00|3392.09|3390.59|3392.23|3390.73|3392.31|3390.81|3391.95|3390.45|0
1597787700000|2020-08-18 21:55:00|3392.27|3390.77|3392.02|3390.52|3392.6|3391.1|3392.02|3390.52|0
1597788000000|2020-08-18 22:00:00|3392.23|3390.73|3392.15|3391.55|3393.52|3392.92|3391.9|3390.73|868
1597788300000|2020-08-18 22:05:00|3392.02|3391.42|3391.4|3390.8|3392.15|3391.55|3390.65|3390.05|787
1597788600000|2020-08-18 22:10:00|3391.52|3390.92|3391.9|3391.3|3391.9|3391.3|3390.9|3390.3|273
1597788900000|2020-08-18 22:15:00|3391.65|3391.05|3391.9|3391.3|3391.9|3391.3|3391.65|3391.05|66
1597789200000|2020-08-18 22:20:00|3392.15|3391.55|3392.15|3391.55|3392.15|3391.55|3391.65|3391.05|148
1597789500000|2020-08-18 22:25:00|3392.27|3391.67|3391.9|3391.3|3392.4|3391.8|3391.9|3391.3|281
1597789800000|2020-08-18 22:30:00|3392.02|3391.42|3391.65|3391.05|3392.15|3391.55|3391.65|3391.05|210
1597790100000|2020-08-18 22:35:00|3391.4|3390.8|3391.9|3391.3|3391.9|3391.3|3391.4|3390.8|272
1597790400000|2020-08-18 22:40:00|3392.15|3391.55|3392.4|3391.8|3392.4|3391.8|3391.9|3391.3|216
1597790700000|2020-08-18 22:45:00|3392.15|3391.55|3392.15|3391.55|3392.4|3391.8|3392.15|3391.55|150
1597791000000|2020-08-18 22:50:00|3392.4|3391.8|3392.9|3392.3|3392.9|3392.3|3392.4|3391.8|188
1597791300000|2020-08-18 22:55:00|3393.15|3392.55|3392.65|3392.05|3393.15|3392.55|3392.65|3392.05|288
1597791600000|2020-08-18 23:00:00|3392.9|3392.3|3392.65|3392.05|3392.9|3392.3|3392.4|3391.8|159
1597791900000|2020-08-18 23:05:00|3392.77|3392.17|3392.65|3392.05|3392.9|3392.3|3392.65|3392.05|42
1597792200000|2020-08-18 23:10:00|3392.77|3392.17|3393.65|3393.05|3393.9|3393.3|3392.77|3392.17|335
1597792500000|2020-08-18 23:15:00|3393.4|3392.8|3393.65|3393.05|3393.9|3393.3|3392.65|3392.05|452
1597792800000|2020-08-18 23:20:00|3393.9|3393.3|3393.27|3392.67|3393.9|3393.3|3393.15|3392.55|304
1597793100000|2020-08-18 23:25:00|3393.15|3392.55|3393.65|3393.05|3393.65|3393.05|3393.15|3392.55|122
1597793400000|2020-08-18 23:30:00|3393.52|3392.92|3393.4|3392.8|3393.9|3393.3|3393.15|3392.55|263
1597793700000|2020-08-18 23:35:00|3393.15|3392.55|3392.9|3392.3|3393.15|3392.55|3392.9|3392.3|170
1597794000000|2020-08-18 23:40:00|3393.15|3392.55|3393.4|3392.8|3393.65|3393.05|3392.9|3392.3|218
1597794300000|2020-08-18 23:45:00|3393.15|3392.55|3392.65|3392.05|3393.15|3392.55|3392.15|3391.55|416
1597794600000|2020-08-18 23:50:00|3392.4|3391.8|3392.9|3392.3|3392.9|3392.3|3392.4|3391.8|243
1597794900000|2020-08-18 23:55:00|3393.15|3392.55|3393.15|3392.55|3393.4|3392.8|3392.9|3392.3|378
1597795200000|2020-08-19 00:00:00|3392.9|3392.3|3391.9|3391.3|3393.4|3392.8|3391.15|3390.55|1571
1597795500000|2020-08-19 00:05:00|3392.15|3391.55|3391.9|3391.3|3392.15|3391.55|3389.9|3389.3|1151
1597795800000|2020-08-19 00:10:00|3392.15|3391.55|3390.9|3390.3|3392.15|3391.55|3390.4|3389.8|752
1597796100000|2020-08-19 00:15:00|3391.15|3390.55|3390.65|3390.05|3391.4|3390.8|3390.4|3389.8|492
1597796400000|2020-08-19 00:20:00|3390.9|3390.3|3392.4|3391.8|3392.4|3391.8|3390.65|3390.05|554
1597796700000|2020-08-19 00:25:00|3392.15|3391.55|3392.15|3391.55|3392.4|3391.8|3391.9|3391.3|402
1597797000000|2020-08-19 00:30:00|3391.9|3391.3|3391.4|3390.8|3392.15|3391.55|3391.15|3390.55|545
1597797300000|2020-08-19 00:35:00|3391.65|3391.05|3390.65|3390.05|3391.65|3391.05|3389.65|3389.05|568
1597797600000|2020-08-19 00:40:00|3390.9|3390.3|3391.15|3390.55|3391.65|3391.05|3389.9|3389.3|559
1597797900000|2020-08-19 00:45:00|3390.9|3390.3|3390.15|3389.55|3391.4|3390.8|3389.4|3388.8|660
1597798200000|2020-08-19 00:50:00|3390.4|3389.8|3390.4|3389.8|3391.15|3390.55|3390.4|3389.8|426
1597798500000|2020-08-19 00:55:00|3390.52|3389.92|3391.4|3390.8|3391.9|3391.3|3390.15|3389.55|671
1597798800000|2020-08-19 01:00:00|3391.52|3390.92|3394.15|3393.55|3394.4|3393.8|3390.9|3390.3|1637
1597799100000|2020-08-19 01:05:00|3394.02|3393.42|3395.4|3394.8|3396.4|3395.8|3393.4|3392.8|2364
1597799400000|2020-08-19 01:10:00|3395.15|3394.55|3395.65|3395.05|3395.9|3395.3|3394.4|3393.8|952
1597799700000|2020-08-19 01:15:00|3395.4|3394.8|3396.15|3395.55|3396.65|3396.05|3395.4|3394.8|1013
1597800000000|2020-08-19 01:20:00|3396.4|3395.8|3395.4|3394.8|3396.4|3395.8|3395.15|3394.55|1004
1597800300000|2020-08-19 01:25:00|3395.27|3394.67|3395.4|3394.8|3396.4|3395.8|3395.15|3394.55|670
1597800600000|2020-08-19 01:30:00|3395.52|3394.92|3395.4|3394.8|3395.9|3395.3|3394.65|3394.05|943
1597800900000|2020-08-19 01:35:00|3395.52|3394.92|3395.9|3395.3|3396.65|3396.05|3395.4|3394.8|779
1597801200000|2020-08-19 01:40:00|3395.4|3394.8|3394.9|3394.3|3395.65|3395.05|3394.65|3394.05|784
1597801500000|2020-08-19 01:45:00|3395.15|3394.55|3395.4|3394.8|3395.65|3395.05|3394.9|3394.3|478
1597801800000|2020-08-19 01:50:00|3395.52|3394.92|3395.15|3394.55|3395.65|3395.05|3394.9|3394.3|372
1597802100000|2020-08-19 01:55:00|3395.02|3394.42|3394.65|3394.05|3395.02|3394.42|3394.4|3393.8|654
1597802400000|2020-08-19 02:00:00|3394.4|3393.8|3395.65|3395.05|3395.65|3395.05|3394.4|3393.8|667
1597802700000|2020-08-19 02:05:00|3395.9|3395.3|3394.9|3394.3|3396.15|3395.55|3394.65|3394.05|588
1597803000000|2020-08-19 02:10:00|3395.15|3394.55|3395.4|3394.8|3395.4|3394.8|3394.65|3394.05|513
1597803300000|2020-08-19 02:15:00|3395.15|3394.55|3395.4|3394.8|3395.65|3395.05|3394.9|3394.3|265
1597803600000|2020-08-19 02:20:00|3395.15|3394.55|3395.15|3394.55|3395.4|3394.8|3394.9|3394.3|208
1597803900000|2020-08-19 02:25:00|3395.4|3394.8|3394.9|3394.3|3395.65|3395.05|3394.9|3394.3|192
1597804200000|2020-08-19 02:30:00|3395.15|3394.55|3395.4|3394.8|3395.4|3394.8|3394.65|3394.05|602
1597804500000|2020-08-19 02:35:00|3395.65|3395.05|3395.65|3395.05|3395.9|3395.3|3395.4|3394.8|373
1597804800000|2020-08-19 02:40:00|3395.4|3394.8|3394.9|3394.3|3395.65|3395.05|3394.65|3394.05|406
1597805100000|2020-08-19 02:45:00|3395.02|3394.42|3394.65|3394.05|3395.15|3394.55|3394.65|3394.05|299
1597805400000|2020-08-19 02:50:00|3394.9|3394.3|3394.65|3394.05|3395.15|3394.55|3394.4|3393.8|426
1597805700000|2020-08-19 02:55:00|3394.77|3394.17|3394.4|3393.8|3394.77|3394.17|3394.4|3393.8|751
1597806000000|2020-08-19 03:00:00|3394.65|3394.05|3395.15|3394.55|3395.15|3394.55|3394.4|3393.8|570
1597806300000|2020-08-19 03:05:00|3395.02|3394.42|3395.65|3395.05|3395.65|3395.05|3394.9|3394.3|658
1597806600000|2020-08-19 03:10:00|3395.52|3394.92|3395.9|3395.3|3395.9|3395.3|3395.4|3394.8|478
1597806900000|2020-08-19 03:15:00|3395.65|3395.05|3396.9|3396.3|3397.4|3396.8|3395.65|3395.05|1344
1597807200000|2020-08-19 03:20:00|3397.02|3396.42|3397.4|3396.8|3397.65|3397.05|3397.02|3396.42|535
1597807500000|2020-08-19 03:25:00|3397.27|3396.67|3397.4|3396.8|3397.4|3396.8|3396.9|3396.3|299
1597807800000|2020-08-19 03:30:00|3397.52|3396.92|3397.65|3397.05|3398.15|3397.55|3396.9|3396.3|795
1597808100000|2020-08-19 03:35:00|3397.9|3397.3|3397.65|3397.05|3397.9|3397.3|3397.4|3396.8|754
1597808400000|2020-08-19 03:40:00|3397.4|3396.8|3397.15|3396.55|3397.65|3397.05|3396.9|3396.3|442
1597808700000|2020-08-19 03:45:00|3396.9|3396.3|3396.9|3396.3|3397.15|3396.55|3396.9|3396.3|304
1597809000000|2020-08-19 03:50:00|3397.15|3396.55|3396.9|3396.3|3397.15|3396.55|3396.4|3395.8|578
1597809300000|2020-08-19 03:55:00|3396.65|3396.05|3396.65|3396.05|3396.9|3396.3|3396.4|3395.8|377
1597809600000|2020-08-19 04:00:00|3396.9|3396.3|3396.9|3396.3|3397.15|3396.55|3396.52|3395.92|306
1597809900000|2020-08-19 04:05:00|3396.65|3396.05|3396.4|3395.8|3397.15|3396.55|3396.15|3395.55|321
1597810200000|2020-08-19 04:10:00|3396.15|3395.55|3396.65|3396.05|3396.9|3396.3|3396.15|3395.55|224
1597810500000|2020-08-19 04:15:00|3396.4|3395.8|3395.9|3395.3|3396.52|3395.92|3395.65|3395.05|318
1597810800000|2020-08-19 04:20:00|3395.65|3395.05|3395.4|3394.8|3395.9|3395.3|3395.15|3394.55|382
1597811100000|2020-08-19 04:25:00|3395.15|3394.55|3395.15|3394.55|3395.52|3394.92|3394.9|3394.3|216
1597811400000|2020-08-19 04:30:00|3394.9|3394.3|3395.15|3394.55|3395.15|3394.55|3394.4|3393.8|572
1597811700000|2020-08-19 04:35:00|3394.9|3394.3|3396.15|3395.55|3396.15|3395.55|3394.9|3394.3|516
1597812000000|2020-08-19 04:40:00|3395.9|3395.3|3395.9|3395.3|3396.15|3395.55|3395.4|3394.8|220
1597812300000|2020-08-19 04:45:00|3395.65|3395.05|3395.65|3395.05|3396.15|3395.55|3395.65|3395.05|165
1597812600000|2020-08-19 04:50:00|3395.4|3394.8|3395.65|3395.05|3395.65|3395.05|3395.15|3394.55|148
1597812900000|2020-08-19 04:55:00|3395.9|3395.3|3395.65|3395.05|3396.15|3395.55|3395.65|3395.05|206
1597813200000|2020-08-19 05:00:00|3395.4|3394.8|3396.4|3395.8|3396.9|3396.3|3395.4|3394.8|465
1597813500000|2020-08-19 05:05:00|3396.65|3396.05|3396.65|3396.05|3396.65|3396.05|3396.4|3395.8|155
1597813800000|2020-08-19 05:10:00|3396.52|3395.92|3396.65|3396.05|3396.9|3396.3|3396.15|3395.55|301
1597814100000|2020-08-19 05:15:00|3396.9|3396.3|3397.15|3396.55|3397.15|3396.55|3396.65|3396.05|312
1597814400000|2020-08-19 05:20:00|3396.9|3396.3|3396.4|3395.8|3397.15|3396.55|3396.15|3395.55|455
1597814700000|2020-08-19 05:25:00|3396.65|3396.05|3395.9|3395.3|3396.65|3396.05|3395.65|3395.05|408
1597815000000|2020-08-19 05:30:00|3396.15|3395.55|3396.15|3395.55|3397.15|3396.55|3396.15|3395.55|774
1597815300000|2020-08-19 05:35:00|3395.9|3395.3|3395.4|3394.8|3396.65|3396.05|3394.9|3394.3|890
1597815600000|2020-08-19 05:40:00|3394.9|3394.3|3393.9|3393.3|3395.02|3394.42|3393.65|3393.05|1969
1597815900000|2020-08-19 05:45:00|3393.65|3393.05|3393.65|3393.05|3394.15|3393.55|3393.4|3392.8|1116
1597816200000|2020-08-19 05:50:00|3393.77|3393.17|3394.4|3393.8|3394.9|3394.3|3393.65|3393.05|1525
1597816500000|2020-08-19 05:55:00|3394.15|3393.55|3394.9|3394.3|3395.02|3394.42|3394.15|3393.55|1248
1597816800000|2020-08-19 06:00:00|3394.65|3394.05|3396.15|3395.55|3396.4|3395.8|3394.15|3393.55|2148
1597817100000|2020-08-19 06:05:00|3395.9|3395.3|3395.15|3394.55|3395.9|3395.3|3394.9|3394.3|1937
1597817400000|2020-08-19 06:10:00|3394.9|3394.3|3394.4|3393.8|3394.9|3394.3|3393.65|3393.05|1386
1597817700000|2020-08-19 06:15:00|3394.65|3394.05|3395.9|3395.3|3396.15|3395.55|3394.65|3394.05|790
1597818000000|2020-08-19 06:20:00|3395.65|3395.05|3395.65|3395.05|3396.65|3396.05|3395.15|3394.55|753
1597818300000|2020-08-19 06:25:00|3395.52|3394.92|3394.65|3394.05|3395.9|3395.3|3394.65|3394.05|487
1597818600000|2020-08-19 06:30:00|3394.4|3393.8|3394.4|3393.8|3394.65|3394.05|3394.15|3393.55|484
1597818900000|2020-08-19 06:35:00|3394.52|3393.92|3394.65|3394.05|3395.15|3394.55|3394.4|3393.8|488
1597819200000|2020-08-19 06:40:00|3394.4|3393.8|3393.65|3393.05|3394.4|3393.8|3393.65|3393.05|540
1597819500000|2020-08-19 06:45:00|3393.52|3392.92|3392.9|3392.3|3393.9|3393.3|3392.65|3392.05|807
1597819800000|2020-08-19 06:50:00|3392.77|3392.17|3393.4|3392.8|3393.65|3393.05|3392.65|3392.05|1431
1597820100000|2020-08-19 06:55:00|3393.65|3393.05|3393.65|3393.05|3393.77|3393.17|3393.15|3392.55|2337
1597820400000|2020-08-19 07:00:00|3393.4|3392.8|3391.4|3390.8|3393.4|3392.8|3391.15|3390.55|4911
1597820700000|2020-08-19 07:05:00|3391.52|3390.92|3391.65|3391.05|3391.9|3391.3|3390.4|3389.8|2508
1597821000000|2020-08-19 07:10:00|3391.4|3390.8|3392.9|3392.3|3393.4|3392.8|3391.4|3390.8|2654
1597821300000|2020-08-19 07:15:00|3392.65|3392.05|3390.65|3390.05|3393.15|3392.55|3390.65|3390.05|1606
1597821600000|2020-08-19 07:20:00|3390.4|3389.8|3389.65|3389.05|3390.65|3390.05|3387.4|3386.8|3471
1597821900000|2020-08-19 07:25:00|3389.52|3388.92|3392.15|3391.55|3392.4|3391.8|3389.15|3388.55|2955
1597822200000|2020-08-19 07:30:00|3392.02|3391.42|3394.65|3394.05|3395.9|3395.3|3391.9|3391.3|3931
1597822500000|2020-08-19 07:35:00|3394.77|3394.17|3394.9|3394.3|3395.65|3395.05|3394.4|3393.8|1984
1597822800000|2020-08-19 07:40:00|3395.02|3394.42|3394.65|3394.05|3395.9|3395.3|3394.15|3393.55|2050
1597823100000|2020-08-19 07:45:00|3394.9|3394.3|3395.52|3394.92|3395.9|3395.3|3394.65|3394.05|1381
1597823400000|2020-08-19 07:50:00|3395.65|3395.05|3397.15|3396.55|3397.4|3396.8|3394.65|3394.05|2287
1597823700000|2020-08-19 07:55:00|3396.9|3396.3|3395.65|3395.05|3397.4|3396.8|3395.65|3395.05|1037
1597824000000|2020-08-19 08:00:00|3395.9|3395.3|3394.9|3394.3|3395.9|3395.3|3394.15|3393.55|1164
1597824300000|2020-08-19 08:05:00|3394.65|3394.05|3393.9|3393.3|3394.65|3394.05|3393.9|3393.3|1752
1597824600000|2020-08-19 08:10:00|3394.15|3393.55|3394.65|3394.05|3395.15|3394.55|3393.9|3393.3|2180
1597824900000|2020-08-19 08:15:00|3394.9|3394.3|3395.9|3395.3|3396.4|3395.8|3394.65|3394.05|1836
1597825200000|2020-08-19 08:20:00|3396.15|3395.55|3396.4|3395.8|3396.4|3395.8|3395.15|3394.55|903
1597825500000|2020-08-19 08:25:00|3396.65|3396.05|3396.65|3396.05|3396.9|3396.3|3396.15|3395.55|1891
1597825800000|2020-08-19 08:30:00|3396.9|3396.3|3396.15|3395.55|3396.9|3396.3|3395.65|3395.05|1798
1597826100000|2020-08-19 08:35:00|3395.9|3395.3|3394.9|3394.3|3395.9|3395.3|3394.65|3394.05|1034
1597826400000|2020-08-19 08:40:00|3395.15|3394.55|3394.65|3394.05|3395.15|3394.55|3394.4|3393.8|394
1597826700000|2020-08-19 08:45:00|3394.9|3394.3|3394.15|3393.55|3394.9|3394.3|3393.4|3392.8|1799
1597827000000|2020-08-19 08:50:00|3393.9|3393.3|3394.65|3394.05|3394.9|3394.3|3393.9|3393.3|766
1597827300000|2020-08-19 08:55:00|3394.9|3394.3|3394.15|3393.55|3395.9|3395.3|3393.9|3393.3|771
1597827600000|2020-08-19 09:00:00|3393.9|3393.3|3394.65|3394.05|3394.9|3394.3|3393.9|3393.3|382
1597827900000|2020-08-19 09:05:00|3394.4|3393.8|3395.65|3395.05|3395.9|3395.3|3394.4|3393.8|1011
1597828200000|2020-08-19 09:10:00|3395.9|3395.3|3395.4|3394.8|3396.65|3396.05|3395.15|3394.55|940
1597828500000|2020-08-19 09:15:00|3395.15|3394.55|3396.15|3395.55|3396.15|3395.55|3395.15|3394.55|737
1597828800000|2020-08-19 09:20:00|3396.4|3395.8|3396.65|3396.05|3397.4|3396.8|3396.4|3395.8|1118
1597829100000|2020-08-19 09:25:00|3396.9|3396.3|3397.15|3396.55|3397.15|3396.55|3396.15|3395.55|1489
1597829400000|2020-08-19 09:30:00|3397.02|3396.42|3396.15|3395.55|3397.15|3396.55|3395.15|3394.55|1170
1597829700000|2020-08-19 09:35:00|3396.4|3395.8|3396.4|3395.8|3397.4|3396.8|3395.9|3395.3|956
1597830000000|2020-08-19 09:40:00|3396.15|3395.55|3396.9|3396.3|3397.4|3396.8|3395.9|3395.3|947
1597830300000|2020-08-19 09:45:00|3396.65|3396.05|3395.9|3395.3|3396.9|3396.3|3395.65|3395.05|759
1597830600000|2020-08-19 09:50:00|3396.15|3395.55|3396.65|3396.05|3396.9|3396.3|3396.15|3395.55|603
1597830900000|2020-08-19 09:55:00|3396.77|3396.17|3397.15|3396.55|3397.15|3396.55|3396.65|3396.05|537
1597831200000|2020-08-19 10:00:00|3397.4|3396.8|3396.4|3395.8|3397.4|3396.8|3395.9|3395.3|801
1597831500000|2020-08-19 10:05:00|3396.65|3396.05|3395.65|3395.05|3397.15|3396.55|3395.65|3395.05|1028
1597831800000|2020-08-19 10:10:00|3395.9|3395.3|3395.65|3395.05|3396.15|3395.55|3395.65|3395.05|266
1597832100000|2020-08-19 10:15:00|3395.9|3395.3|3395.65|3395.05|3395.9|3395.3|3395.4|3394.8|917
1597832400000|2020-08-19 10:20:00|3395.77|3395.17|3395.65|3395.05|3395.9|3395.3|3394.9|3394.3|640
1597832700000|2020-08-19 10:25:00|3395.4|3394.8|3395.4|3394.8|3395.65|3395.05|3394.65|3394.05|461
1597833000000|2020-08-19 10:30:00|3395.15|3394.55|3395.65|3395.05|3395.65|3395.05|3394.9|3394.3|563
1597833300000|2020-08-19 10:35:00|3395.9|3395.3|3396.15|3395.55|3396.4|3395.8|3395.65|3395.05|583
1597833600000|2020-08-19 10:40:00|3396.4|3395.8|3396.65|3396.05|3396.9|3396.3|3395.9|3395.3|735
1597833900000|2020-08-19 10:45:00|3396.9|3396.3|3396.9|3396.3|3396.9|3396.3|3396.4|3395.8|719
1597834200000|2020-08-19 10:50:00|3396.65|3396.05|3397.65|3397.05|3397.65|3397.05|3396.65|3396.05|1220
1597834500000|2020-08-19 10:55:00|3397.4|3396.8|3397.15|3396.55|3397.9|3397.3|3397.15|3396.55|485
1597834800000|2020-08-19 11:00:00|3396.9|3396.3|3397.15|3396.55|3397.4|3396.8|3396.9|3396.3|695
1597835100000|2020-08-19 11:05:00|3397.4|3396.8|3397.4|3396.8|3397.4|3396.8|3397.4|3396.8|260
1597835400000|2020-08-19 11:10:00|3397.15|3396.55|3396.15|3395.55|3397.15|3396.55|3395.9|3395.3|868
1597835700000|2020-08-19 11:15:00|3395.9|3395.3|3395.9|3395.3|3396.4|3395.8|3395.65|3395.05|519
1597836000000|2020-08-19 11:20:00|3395.77|3395.17|3395.65|3395.05|3395.9|3395.3|3395.4|3394.8|497
1597836300000|2020-08-19 11:25:00|3395.4|3394.8|3394.15|3393.55|3395.4|3394.8|3394.15|3393.55|850
1597836600000|2020-08-19 11:30:00|3393.9|3393.3|3394.4|3393.8|3394.4|3393.8|3393.9|3393.3|966
1597836900000|2020-08-19 11:35:00|3394.27|3393.67|3395.15|3394.55|3395.4|3394.8|3394.15|3393.55|654
1597837200000|2020-08-19 11:40:00|3395.4|3394.8|3394.65|3394.05|3395.4|3394.8|3394.65|3394.05|640
1597837500000|2020-08-19 11:45:00|3394.9|3394.3|3395.15|3394.55|3395.4|3394.8|3394.4|3393.8|1058
1597837800000|2020-08-19 11:50:00|3394.9|3394.3|3395.15|3394.55|3395.4|3394.8|3394.9|3394.3|339
1597838100000|2020-08-19 11:55:00|3395.27|3394.67|3395.15|3394.55|3395.4|3394.8|3394.65|3394.05|927
1597838400000|2020-08-19 12:00:00|3394.9|3394.3|3395.9|3395.3|3395.9|3395.3|3394.9|3394.3|1350
1597838700000|2020-08-19 12:05:00|3395.65|3395.05|3393.15|3392.55|3395.65|3395.05|3393.15|3392.55|2320
1597839000000|2020-08-19 12:10:00|3392.9|3392.3|3393.65|3393.05|3394.15|3393.55|3392.4|3391.8|1424
1597839300000|2020-08-19 12:15:00|3393.4|3392.8|3391.15|3390.55|3393.65|3393.05|3391.15|3390.55|2440
1597839600000|2020-08-19 12:20:00|3391.27|3390.67|3390.65|3390.05|3391.9|3391.3|3390.65|3390.05|1856
1597839900000|2020-08-19 12:25:00|3390.77|3390.17|3391.15|3390.55|3391.4|3390.8|3390.4|3389.8|1687
1597840200000|2020-08-19 12:30:00|3391.4|3390.8|3390.9|3390.3|3391.9|3391.3|3390.9|3390.3|1061
1597840500000|2020-08-19 12:35:00|3391.15|3390.55|3391.4|3390.8|3391.65|3391.05|3391.15|3390.55|947
1597840800000|2020-08-19 12:40:00|3391.65|3391.05|3390.9|3390.3|3392.15|3391.55|3390.9|3390.3|1219
1597841100000|2020-08-19 12:45:00|3390.65|3390.05|3391.9|3391.3|3392.4|3391.8|3390.65|3390.05|1364
1597841400000|2020-08-19 12:50:00|3391.65|3391.05|3392.65|3392.05|3392.65|3392.05|3391.65|3391.05|1523
1597841700000|2020-08-19 12:55:00|3392.9|3392.3|3392.4|3391.8|3393.15|3392.55|3392.15|3391.55|2018
1597842000000|2020-08-19 13:00:00|3392.65|3392.05|3391.9|3391.3|3392.9|3392.3|3391.9|3391.3|1326
1597842300000|2020-08-19 13:05:00|3392.02|3391.42|3392.9|3392.3|3392.9|3392.3|3391.9|3391.3|1161
1597842600000|2020-08-19 13:10:00|3393.15|3392.55|3392.65|3392.05|3393.4|3392.8|3392.4|3391.8|1570
1597842900000|2020-08-19 13:15:00|3392.4|3391.8|3393.4|3392.8|3393.65|3393.05|3392.4|3391.8|1689
1597843200000|2020-08-19 13:20:00|3393.65|3393.05|3394.4|3393.8|3394.65|3394.05|3393.65|3393.05|1836
1597843500000|2020-08-19 13:25:00|3394.9|3394.3|3394.4|3393.8|3395.4|3394.8|3394.4|3393.8|3416
1597843800000|2020-08-19 13:30:00|3394.3|3393.9|3393.3|3392.9|3394.8|3394.4|3391.05|3390.65|22230
1597844100000|2020-08-19 13:35:00|3393.55|3393.15|3394.55|3394.15|3395.55|3395.15|3393.05|3392.65|16855
1597844400000|2020-08-19 13:40:00|3394.3|3393.9|3393.8|3393.4|3394.8|3394.4|3392.8|3392.4|16660
1597844700000|2020-08-19 13:45:00|3394.05|3393.65|3390.8|3390.4|3394.55|3394.15|3390.55|3390.15|15351
1597845000000|2020-08-19 13:50:00|3391.05|3390.65|3391.3|3390.9|3393.55|3393.15|3390.8|3390.4|14317
1597845300000|2020-08-19 13:55:00|3391.55|3391.15|3391.55|3391.15|3392.8|3392.4|3389.8|3389.4|12602
1597845600000|2020-08-19 14:00:00|3391.3|3390.9|3393.05|3392.65|3393.3|3392.9|3391.3|3390.9|9036
1597845900000|2020-08-19 14:05:00|3393.3|3392.9|3391.8|3391.4|3393.3|3392.9|3391.8|3391.4|9375
1597846200000|2020-08-19 14:10:00|3391.93|3391.53|3392.68|3392.28|3393.18|3392.78|3391.18|3390.78|7322
1597846500000|2020-08-19 14:15:00|3392.93|3392.53|3393.18|3392.78|3393.68|3393.28|3392.43|3392.03|7081
1597846800000|2020-08-19 14:20:00|3392.93|3392.53|3394.93|3394.53|3394.93|3394.53|3392.18|3391.78|6845
1597847100000|2020-08-19 14:25:00|3394.68|3394.28|3394.93|3394.53|3394.93|3394.53|3393.68|3393.28|8083
1597847400000|2020-08-19 14:30:00|3395.18|3394.78|3395.93|3395.53|3396.43|3396.03|3394.68|3394.28|10593
1597847700000|2020-08-19 14:35:00|3395.68|3395.28|3395.68|3395.28|3396.68|3396.28|3395.43|3395.03|8516
1597848000000|2020-08-19 14:40:00|3395.93|3395.53|3395.93|3395.53|3396.18|3395.78|3394.93|3394.53|8356
1597848300000|2020-08-19 14:45:00|3396.18|3395.78|3395.93|3395.53|3396.18|3395.78|3395.18|3394.78|7588
1597848600000|2020-08-19 14:50:00|3395.68|3395.28|3396.68|3396.28|3396.93|3396.53|3395.43|3395.03|7985
1597848900000|2020-08-19 14:55:00|3396.43|3396.03|3395.93|3395.53|3396.43|3396.03|3394.18|3393.78|9730
1597849200000|2020-08-19 15:00:00|3396.18|3395.78|3394.68|3394.28|3397.43|3397.03|3394.18|3393.78|14894
1597849500000|2020-08-19 15:05:00|3394.43|3394.03|3395.18|3394.78|3395.93|3395.53|3394.43|3394.03|7232
1597849800000|2020-08-19 15:10:00|3395.43|3395.03|3393.93|3393.53|3395.68|3395.28|3393.93|3393.53|6717
1597850100000|2020-08-19 15:15:00|3394.18|3393.78|3394.43|3394.03|3396.43|3396.03|3394.18|3393.78|8319
1597850400000|2020-08-19 15:20:00|3394.68|3394.28|3395.93|3395.53|3395.93|3395.53|3393.68|3393.28|8488
1597850700000|2020-08-19 15:25:00|3395.68|3395.28|3396.68|3396.28|3396.93|3396.53|3395.68|3395.28|13335
1597851000000|2020-08-19 15:30:00|3396.43|3396.03|3399.18|3398.78|3399.43|3399.03|3396.18|3395.78|16737
1597851300000|2020-08-19 15:35:00|3399.43|3399.03|3399.18|3398.78|3399.43|3399.03|3398.68|3398.28|11750
1597851600000|2020-08-19 15:40:00|3399.43|3399.03|3399.43|3399.03|3399.93|3399.53|3399.18|3398.78|9222
1597851900000|2020-08-19 15:45:00|3399.18|3398.78|3398.43|3398.03|3399.43|3399.03|3398.43|3398.03|9798
1597852200000|2020-08-19 15:50:00|3398.68|3398.28|3398.93|3398.53|3398.93|3398.53|3398.43|3398.03|5338
1597852500000|2020-08-19 15:55:00|3398.68|3398.28|3398.93|3398.53|3399.18|3398.78|3398.43|3398.03|4839
1597852800000|2020-08-19 16:00:00|3398.68|3398.28|3398.68|3398.28|3398.93|3398.53|3397.93|3397.53|5555
1597853100000|2020-08-19 16:05:00|3398.43|3398.03|3397.43|3397.03|3398.68|3398.28|3397.18|3396.78|7182
1597853400000|2020-08-19 16:10:00|3397.68|3397.28|3397.18|3396.78|3397.93|3397.53|3396.93|3396.53|18748
1597853700000|2020-08-19 16:15:00|3397.3|3396.9|3396.93|3396.53|3397.68|3397.28|3396.68|3396.28|5424
1597854000000|2020-08-19 16:20:00|3396.8|3396.4|3397.93|3397.53|3397.93|3397.53|3396.68|3396.28|4070
1597854300000|2020-08-19 16:25:00|3397.68|3397.28|3397.68|3397.28|3397.93|3397.53|3396.93|3396.53|5728
1597854600000|2020-08-19 16:30:00|3397.93|3397.53|3396.93|3396.53|3397.93|3397.53|3396.43|3396.03|5856
1597854900000|2020-08-19 16:35:00|3396.68|3396.28|3397.18|3396.78|3397.43|3397.03|3396.68|3396.28|4588
1597855200000|2020-08-19 16:40:00|3397.38|3396.98|3395.88|3395.48|3397.38|3396.98|3395.63|3395.23|4640
1597855500000|2020-08-19 16:45:00|3396.13|3395.73|3395.13|3394.73|3396.13|3395.73|3394.38|3393.98|7143
1597855800000|2020-08-19 16:50:00|3394.88|3394.48|3395.38|3394.98|3395.63|3395.23|3394.63|3394.23|3140
1597856100000|2020-08-19 16:55:00|3395.5|3395.1|3395.63|3395.23|3395.63|3395.23|3394.88|3394.48|3983
1597856400000|2020-08-19 17:00:00|3395.88|3395.48|3395.38|3394.98|3395.88|3395.48|3394.88|3394.48|5864
1597856700000|2020-08-19 17:05:00|3395.63|3395.23|3395.63|3395.23|3395.88|3395.48|3395.38|3394.98|2684
1597857000000|2020-08-19 17:10:00|3395.38|3394.98|3396.13|3395.73|3396.38|3395.98|3395.38|3394.98|2912
1597857300000|2020-08-19 17:15:00|3396.38|3395.98|3396.63|3396.23|3396.63|3396.23|3395.88|3395.48|5551
1597857600000|2020-08-19 17:20:00|3396.38|3395.98|3396.38|3395.98|3396.88|3396.48|3396.13|3395.73|2361
1597857900000|2020-08-19 17:25:00|3396.5|3396.1|3395.63|3395.23|3396.63|3396.23|3395.38|3394.98|4092
1597858200000|2020-08-19 17:30:00|3395.38|3394.98|3396.63|3396.23|3396.88|3396.48|3395.38|3394.98|3177
1597858500000|2020-08-19 17:35:00|3396.5|3396.1|3396.88|3396.48|3396.88|3396.48|3395.88|3395.48|4293
1597858800000|2020-08-19 17:40:00|3396.63|3396.23|3397.63|3397.23|3397.63|3397.23|3396.63|3396.23|3518
1597859100000|2020-08-19 17:45:00|3397.88|3397.48|3397.88|3397.48|3397.88|3397.48|3397.38|3396.98|2198
1597859400000|2020-08-19 17:50:00|3397.63|3397.23|3397.88|3397.48|3397.88|3397.48|3397.13|3396.73|4074
1597859700000|2020-08-19 17:55:00|3397.63|3397.23|3397.38|3396.98|3397.63|3397.23|3397.13|3396.73|5313
1597860000000|2020-08-19 18:00:00|3397.5|3397.1|3399.13|3398.73|3399.63|3399.23|3397.13|3396.73|9727
1597860300000|2020-08-19 18:05:00|3398.88|3398.48|3395.63|3395.23|3398.88|3398.48|3392.13|3391.73|33800
1597860600000|2020-08-19 18:10:00|3395.38|3394.98|3389.13|3388.73|3395.63|3395.23|3389.13|3388.73|25462
1597860900000|2020-08-19 18:15:00|3389.38|3388.98|3385.63|3385.23|3390.38|3389.98|3385.38|3384.98|32372
1597861200000|2020-08-19 18:20:00|3385.38|3384.98|3387.38|3386.98|3388.88|3388.48|3382.13|3381.73|45101
1597861500000|2020-08-19 18:25:00|3387.63|3387.23|3385.38|3384.98|3388.88|3388.48|3383.13|3382.73|27266
1597861800000|2020-08-19 18:30:00|3385.13|3384.73|3387.63|3387.23|3388.13|3387.73|3382.88|3382.48|25351
1597862100000|2020-08-19 18:35:00|3387.13|3386.73|3385.13|3384.73|3387.63|3387.23|3382.88|3382.48|29415
1597862400000|2020-08-19 18:40:00|3385.63|3385.23|3384.38|3383.98|3386.88|3386.48|3383.13|3382.73|27799
1597862700000|2020-08-19 18:45:00|3384.25|3383.85|3387.63|3387.23|3388.63|3388.23|3384.25|3383.85|30404
1597863000000|2020-08-19 18:50:00|3387.5|3387.1|3389.88|3389.48|3390.88|3390.48|3387.38|3386.98|35520
1597863300000|2020-08-19 18:55:00|3390.13|3389.73|3390.13|3389.73|3391.88|3391.48|3389.63|3389.23|31899
1597863600000|2020-08-19 19:00:00|3390.38|3389.98|3389.88|3389.48|3391.38|3390.98|3388.38|3387.98|24581
1597863900000|2020-08-19 19:05:00|3389.63|3389.23|3390.63|3390.23|3391.38|3390.98|3389.38|3388.98|10950
1597864200000|2020-08-19 19:10:00|3390.88|3390.48|3388.38|3387.98|3391.88|3391.48|3388.13|3387.73|17474
1597864500000|2020-08-19 19:15:00|3388.63|3388.23|3386.38|3385.98|3390.13|3389.73|3386.38|3385.98|18919
1597864800000|2020-08-19 19:20:00|3386.2|3385.8|3383.2|3382.8|3386.95|3386.55|3382.95|3382.55|21546
1597865100000|2020-08-19 19:25:00|3382.95|3382.55|3382.2|3381.8|3385.95|3385.55|3380.45|3380.05|23138
1597865400000|2020-08-19 19:30:00|3382.32|3381.92|3381.95|3381.55|3383.7|3383.3|3381.2|3380.8|15706
1597865700000|2020-08-19 19:35:00|3381.7|3381.3|3380.45|3380.05|3383.95|3383.55|3379.95|3379.55|18094
1597866000000|2020-08-19 19:40:00|3380.2|3379.8|3381.95|3381.55|3383.45|3383.05|3377.7|3377.3|26453
1597866300000|2020-08-19 19:45:00|3382.2|3381.8|3372.95|3372.55|3382.2|3381.8|3372.2|3371.8|39309
1597866600000|2020-08-19 19:50:00|3370.95|3370.55|3375.7|3375.3|3376.95|3376.55|3369.95|3369.55|42025
1597866900000|2020-08-19 19:55:00|3375.95|3375.55|3375.7|3375.3|3377.7|3377.3|3373.45|3373.05|60252
1597867200000|2020-08-19 20:00:00|3375.59|3375.19|3374.94|3374.34|3375.69|3375.19|3372.94|3372.34|32234
1597867500000|2020-08-19 20:05:00|3374.81|3374.21|3377.69|3377.09|3378.69|3378.09|3374.44|3373.84|10037
1597867800000|2020-08-19 20:10:00|3377.44|3376.84|3377.19|3375.69|3378.69|3378.09|3376.44|3375.59|10160
1597868100000|2020-08-19 20:15:00|3377.21|3375.71|3376.71|3375.21|3377.36|3375.86|3376.71|3375.21|17
1597868400000|2020-08-19 20:20:00|3376.67|3375.17|3377|3375.5|3377.18|3375.68|3376.56|3375.06|0
1597868700000|2020-08-19 20:25:00|3377.04|3375.54|3376.93|3375.43|3377.11|3375.61|3376.82|3375.32|0
1597869000000|2020-08-19 20:30:00|3375.31|3374.71|3373.81|3373.21|3375.81|3375.21|3373.81|3373.21|1938
1597869300000|2020-08-19 20:35:00|3374.06|3373.46|3374.06|3373.46|3374.56|3373.96|3373.31|3372.71|1426
1597869600000|2020-08-19 20:40:00|3374.31|3373.71|3373.81|3373.21|3374.31|3373.71|3373.31|3372.71|851
1597869900000|2020-08-19 20:45:00|3374.06|3373.46|3374.81|3374.21|3375.06|3374.46|3374.06|3373.46|542
1597870200000|2020-08-19 20:50:00|3374.56|3373.96|3373.06|3372.46|3375.06|3374.46|3372.81|3372.21|1325
1597870500000|2020-08-19 20:55:00|3373.31|3372.71|3373.97|3372.47|3374.06|3373.46|3372.81|3372.21|1240
1597870800000|2020-08-19 21:00:00|3373.95|3372.45|3373.84|3372.34|3373.99|3372.49|3373.73|3372.23|1
1597871100000|2020-08-19 21:05:00|3373.81|3372.31|3373.81|3372.31|3373.88|3372.38|3373.73|3372.23|0
1597871400000|2020-08-19 21:10:00|3373.77|3372.27|3373.7|3372.2|3373.77|3372.27|3373.7|3372.2|0
1597871700000|2020-08-19 21:15:00|3373.62|3372.12|3373.3|3371.8|3373.66|3372.16|3373.23|3371.73|0
1597872000000|2020-08-19 21:20:00|3373.16|3371.66|3373.73|3372.23|3373.95|3372.45|3373.16|3371.66|0
1597872300000|2020-08-19 21:25:00|3373.84|3372.34|3374.09|3372.59|3374.2|3372.7|3373.66|3372.16|0
1597872600000|2020-08-19 21:30:00|3374.34|3372.84|3374.09|3372.59|3374.34|3372.84|3374.09|3372.59|0
1597872900000|2020-08-19 21:35:00|3374.23|3372.73|3374.27|3372.77|3374.45|3372.95|3374.12|3372.62|0
1597873200000|2020-08-19 21:40:00|3374.47|3372.97|3374.29|3372.79|3374.47|3372.97|3374.15|3372.65|0
1597873500000|2020-08-19 21:45:00|3374.04|3372.54|3374.74|3373.24|3374.74|3373.24|3373.86|3372.36|0
1597873800000|2020-08-19 21:50:00|3374.71|3373.21|3375.65|3374.15|3375.65|3374.15|3374.67|3373.17|0
1597874100000|2020-08-19 21:55:00|3375.43|3373.93|3375.07|3373.57|3375.73|3374.23|3375.03|3373.53|0
1597874400000|2020-08-19 22:00:00|3373.06|3372.46|3373.94|3373.34|3374.44|3373.84|3372.56|3371.96|1711
1597874700000|2020-08-19 22:05:00|3374.19|3373.59|3374.19|3373.59|3374.19|3373.59|3373.19|3372.59|519
1597875000000|2020-08-19 22:10:00|3373.94|3373.34|3374.44|3373.84|3374.44|3373.84|3373.69|3373.09|423
1597875300000|2020-08-19 22:15:00|||||||||191
1597875600000|2020-08-19 22:20:00|3374.19|3373.59|3374.19|3373.59|3374.31|3373.71|3373.94|3373.34|202
1597875900000|2020-08-19 22:25:00|3374.44|3373.84|3373.69|3373.09|3374.44|3373.84|3373.44|3372.84|274
1597876200000|2020-08-19 22:30:00|3373.94|3373.34|3373.94|3373.34|3374.19|3373.59|3373.44|3372.84|304
1597876500000|2020-08-19 22:35:00|3374.19|3373.59|3374.19|3373.59|3374.44|3373.84|3374.19|3373.59|216
1597876800000|2020-08-19 22:40:00|3373.94|3373.34|3373.69|3373.09|3373.94|3373.34|3373.44|3372.84|230
1597877100000|2020-08-19 22:45:00|3373.44|3372.84|3373.94|3373.34|3373.94|3373.34|3373.19|3372.59|253
1597877400000|2020-08-19 22:50:00|3373.69|3373.09|3373.69|3373.09|3373.94|3373.34|3373.44|3372.84|231
1597877700000|2020-08-19 22:55:00|3373.44|3372.84|3372.44|3371.84|3373.44|3372.84|3372.19|3371.59|625
1597878000000|2020-08-19 23:00:00|3372.31|3371.71|3372.19|3371.59|3373.19|3372.59|3372.19|3371.59|443
1597878300000|2020-08-19 23:05:00|3372.44|3371.84|3371.69|3371.09|3372.44|3371.84|3371.44|3370.84|413
1597878600000|2020-08-19 23:10:00|3371.81|3371.21|3371.19|3370.59|3371.94|3371.34|3370.44|3369.84|717
1597878900000|2020-08-19 23:15:00|3370.94|3370.34|3371.69|3371.09|3371.94|3371.34|3370.69|3370.09|306
1597879200000|2020-08-19 23:20:00|3371.44|3370.84|3371.69|3371.09|3372.19|3371.59|3371.44|3370.84|285
1597879500000|2020-08-19 23:25:00|3371.44|3370.84|3370.19|3369.59|3371.69|3371.09|3370.19|3369.59|511
1597879800000|2020-08-19 23:30:00|3370.44|3369.84|3367.44|3366.84|3370.44|3369.84|3366.69|3366.09|2393
1597880100000|2020-08-19 23:35:00|3367.69|3367.09|3367.44|3366.84|3368.44|3367.84|3367.19|3366.59|843
1597880400000|2020-08-19 23:40:00|3367.69|3367.09|3367.69|3367.09|3368.19|3367.59|3367.06|3366.46|615
1597880700000|2020-08-19 23:45:00|3367.56|3366.96|3368.19|3367.59|3368.44|3367.84|3367.44|3366.84|564
1597881000000|2020-08-19 23:50:00|3367.94|3367.34|3367.19|3366.59|3367.94|3367.34|3365.44|3364.84|1371
1597881300000|2020-08-19 23:55:00|3366.94|3366.34|3366.69|3366.09|3366.94|3366.34|3366.19|3365.59|739
1597881600000|2020-08-20 00:00:00|3366.94|3366.34|3366.19|3365.59|3367.19|3366.59|3365.19|3364.59|3121
1597881900000|2020-08-20 00:05:00|3365.94|3365.34|3364.44|3363.84|3366.19|3365.59|3364.44|3363.84|1686
1597882200000|2020-08-20 00:10:00|3363.94|3363.34|3364.94|3364.34|3365.81|3365.21|3363.69|3363.09|1473
1597882500000|2020-08-20 00:15:00|3365.19|3364.59|3366.19|3365.59|3366.44|3365.84|3365.19|3364.59|1334
1597882800000|2020-08-20 00:20:00|3365.94|3365.34|3366.19|3365.59|3366.19|3365.59|3365.94|3365.34|535
1597883100000|2020-08-20 00:25:00|3365.94|3365.34|3365.94|3365.34|3366.94|3366.34|3365.69|3365.09|1500
1597883400000|2020-08-20 00:30:00|3366.19|3365.59|3369.19|3368.59|3369.19|3368.59|3365.56|3364.96|1294
1597883700000|2020-08-20 00:35:00|3369.06|3368.46|3367.94|3367.34|3369.44|3368.84|3367.94|3367.34|759
1597884000000|2020-08-20 00:40:00|3368.19|3367.59|3367.19|3366.59|3368.69|3368.09|3366.69|3366.09|1050
1597884300000|2020-08-20 00:45:00|3366.94|3366.34|3366.19|3365.59|3367.19|3366.59|3365.69|3365.09|744
1597884600000|2020-08-20 00:50:00|3366.06|3365.46|3365.44|3364.84|3368.19|3367.59|3365.44|3364.84|910
1597884900000|2020-08-20 00:55:00|3365.19|3364.59|3367.19|3366.59|3367.19|3366.59|3364.69|3364.09|849
1597885200000|2020-08-20 01:00:00|3367.44|3366.84|3365.94|3365.34|3367.69|3367.09|3365.44|3364.84|899
1597885500000|2020-08-20 01:05:00|3366.19|3365.59|3366.44|3365.84|3367.19|3366.59|3366.19|3365.59|532
1597885800000|2020-08-20 01:10:00|3366.19|3365.59|3360.69|3360.09|3366.19|3365.59|3359.94|3359.34|3459
1597886100000|2020-08-20 01:15:00|3360.44|3359.84|3361.06|3360.46|3362.19|3361.59|3360.19|3359.59|1376
1597886400000|2020-08-20 01:20:00|3361.19|3360.59|3358.44|3357.84|3361.69|3361.09|3358.44|3357.84|2220
1597886700000|2020-08-20 01:25:00|3358.31|3357.71|3359.44|3358.84|3360.06|3359.46|3358.31|3357.71|1382
1597887000000|2020-08-20 01:30:00|3359.19|3358.59|3358.19|3357.59|3359.69|3359.09|3357.94|3357.34|1859
1597887300000|2020-08-20 01:35:00|3357.94|3357.34|3359.19|3358.59|3359.69|3359.09|3357.31|3356.71|1968
1597887600000|2020-08-20 01:40:00|3359.06|3358.46|3358.19|3357.59|3359.19|3358.59|3357.69|3357.09|1146
1597887900000|2020-08-20 01:45:00|3357.94|3357.34|3356.94|3356.34|3358.69|3358.09|3356.94|3356.34|1310
1597888200000|2020-08-20 01:50:00|3357.44|3356.84|3356.94|3356.34|3357.44|3356.84|3355.69|3355.09|1826
1597888500000|2020-08-20 01:55:00|3356.69|3356.09|3355.94|3355.34|3356.69|3356.09|3355.19|3354.59|2009
1597888800000|2020-08-20 02:00:00|3355.69|3355.09|3356.19|3355.59|3356.31|3355.71|3354.94|3354.34|2788
1597889100000|2020-08-20 02:05:00|3356.06|3355.46|3356.94|3356.34|3357.19|3356.59|3355.44|3354.84|1551
1597889400000|2020-08-20 02:10:00|3356.69|3356.09|3356.56|3355.96|3357.19|3356.59|3355.69|3355.09|1023
1597889700000|2020-08-20 02:15:00|3356.44|3355.84|3356.94|3356.34|3357.19|3356.59|3356.19|3355.59|834
1597890000000|2020-08-20 02:20:00|3356.69|3356.09|3356.19|3355.59|3357.19|3356.59|3356.19|3355.59|772
1597890300000|2020-08-20 02:25:00|3355.94|3355.34|3356.19|3355.59|3356.44|3355.84|3355.69|3355.09|783
1597890600000|2020-08-20 02:30:00|3356.44|3355.84|3351.19|3350.59|3356.44|3355.84|3349.19|3348.59|6406
1597890900000|2020-08-20 02:35:00|3350.94|3350.34|3350.19|3349.59|3351.69|3351.09|3350.19|3349.59|2645
1597891200000|2020-08-20 02:40:00|3349.94|3349.34|3350.19|3349.59|3350.69|3350.09|3349.44|3348.84|3523
1597891500000|2020-08-20 02:45:00|3349.94|3349.34|3351.19|3350.59|3351.69|3351.09|3349.69|3349.09|1918
1597891800000|2020-08-20 02:50:00|3350.94|3350.34|3352.19|3351.59|3352.69|3352.09|3350.69|3350.09|1644
1597892100000|2020-08-20 02:55:00|3351.94|3351.34|3353.44|3352.84|3353.69|3353.09|3351.69|3351.09|1337
1597892400000|2020-08-20 03:00:00|3353.69|3353.09|3354.44|3353.84|3354.69|3354.09|3353.69|3353.09|1501
1597892700000|2020-08-20 03:05:00|3354.69|3354.09|3353.44|3352.84|3354.69|3354.09|3353.19|3352.59|1017
1597893000000|2020-08-20 03:10:00|3353.31|3352.71|3354.69|3354.09|3354.69|3354.09|3352.44|3351.84|1249
1597893300000|2020-08-20 03:15:00|3354.56|3353.96|3353.94|3353.34|3355.44|3354.84|3353.81|3353.21|1489
1597893600000|2020-08-20 03:20:00|3353.81|3353.21|3355.19|3354.59|3355.19|3354.59|3352.69|3352.09|986
1597893900000|2020-08-20 03:25:00|3355.44|3354.84|3356.56|3355.96|3356.94|3356.34|3355.19|3354.59|1107
1597894200000|2020-08-20 03:30:00|3356.69|3356.09|3355.94|3355.34|3356.94|3356.34|3355.19|3354.59|759
1597894500000|2020-08-20 03:35:00|3356.19|3355.59|3355.69|3355.09|3356.44|3355.84|3355.44|3354.84|513
1597894800000|2020-08-20 03:40:00|3355.44|3354.84|3356.19|3355.59|3356.44|3355.84|3355.19|3354.59|477
1597895100000|2020-08-20 03:45:00|3356.44|3355.84|3356.44|3355.84|3356.69|3356.09|3355.69|3355.09|747
1597895400000|2020-08-20 03:50:00|3356.31|3355.71|3356.69|3356.09|3356.69|3356.09|3355.19|3354.59|1176
1597895700000|2020-08-20 03:55:00|3357.19|3356.59|3358.94|3358.34|3359.69|3359.09|3356.94|3356.34|2740
1597896000000|2020-08-20 04:00:00|3359.19|3358.59|3359.19|3358.59|3359.81|3359.21|3358.44|3357.84|886
1597896300000|2020-08-20 04:05:00|3359.31|3358.71|3359.69|3359.09|3359.94|3359.34|3359.31|3358.71|563
1597896600000|2020-08-20 04:10:00|3359.94|3359.34|3361.19|3360.59|3361.19|3360.59|3359.44|3358.84|1045
1597896900000|2020-08-20 04:15:00|3360.94|3360.34|3360.44|3359.84|3361.31|3360.71|3360.19|3359.59|958
1597897200000|2020-08-20 04:20:00|3360.19|3359.59|3359.94|3359.34|3360.44|3359.84|3359.69|3359.09|499
1597897500000|2020-08-20 04:25:00|3360.19|3359.59|3360.69|3360.09|3360.94|3360.34|3359.94|3359.34|500
1597897800000|2020-08-20 04:30:00|3360.44|3359.84|3360.44|3359.84|3361.19|3360.59|3360.44|3359.84|508
1597898100000|2020-08-20 04:35:00|3360.19|3359.59|3359.69|3359.09|3360.44|3359.84|3359.69|3359.09|414
1597898400000|2020-08-20 04:40:00|3359.94|3359.34|3359.94|3359.34|3360.44|3359.84|3359.69|3359.09|533
1597898700000|2020-08-20 04:45:00|3360.06|3359.46|3359.69|3359.09|3360.19|3359.59|3359.44|3358.84|277
1597899000000|2020-08-20 04:50:00|3359.44|3358.84|3357.19|3356.59|3359.69|3359.09|3357.19|3356.59|856
1597899300000|2020-08-20 04:55:00|3356.94|3356.34|3357.44|3356.84|3358.69|3358.09|3356.69|3356.09|1594
1597899600000|2020-08-20 05:00:00|3357.19|3356.59|3358.94|3358.34|3359.19|3358.59|3356.94|3356.34|831
1597899900000|2020-08-20 05:05:00|3359.19|3358.59|3361.69|3361.09|3361.69|3361.09|3358.94|3358.34|1183
1597900200000|2020-08-20 05:10:00|3361.81|3361.21|3360.69|3360.09|3362.06|3361.46|3360.44|3359.84|799
1597900500000|2020-08-20 05:15:00|3360.94|3360.34|3360.94|3360.34|3361.19|3360.59|3359.94|3359.34|541
1597900800000|2020-08-20 05:20:00|3361.19|3360.59|3360.69|3360.09|3361.94|3361.34|3360.44|3359.84|894
1597901100000|2020-08-20 05:25:00|3360.94|3360.34|3360.19|3359.59|3361.19|3360.59|3359.44|3358.84|675
1597901400000|2020-08-20 05:30:00|3360.44|3359.84|3359.44|3358.84|3360.94|3360.34|3359.44|3358.84|649
1597901700000|2020-08-20 05:35:00|3359.69|3359.09|3359.19|3358.59|3359.94|3359.34|3358.94|3358.34|470
1597902000000|2020-08-20 05:40:00|3359.44|3358.84|3357.44|3356.84|3359.44|3358.84|3356.94|3356.34|1313
1597902300000|2020-08-20 05:45:00|3357.56|3356.96|3358.19|3357.59|3358.69|3358.09|3357.19|3356.59|568
1597902600000|2020-08-20 05:50:00|3358.44|3357.84|3358.19|3357.59|3358.94|3358.34|3357.94|3357.34|621
1597902900000|2020-08-20 05:55:00|3358.06|3357.46|3358.19|3357.59|3358.69|3358.09|3355.94|3355.34|1231
1597903200000|2020-08-20 06:00:00|3357.94|3357.34|3357.94|3357.34|3360.44|3359.84|3356.94|3356.34|2057
1597903500000|2020-08-20 06:05:00|3358.44|3357.84|3360.19|3359.59|3360.94|3360.34|3358.19|3357.59|1715
1597903800000|2020-08-20 06:10:00|3360.44|3359.84|3360.44|3359.84|3361.19|3360.59|3359.44|3358.84|871
1597904100000|2020-08-20 06:15:00|3360.69|3360.09|3361.94|3361.34|3361.94|3361.34|3359.94|3359.34|849
1597904400000|2020-08-20 06:20:00|3362.19|3361.59|3360.69|3360.09|3362.19|3361.59|3360.19|3359.59|921
1597904700000|2020-08-20 06:25:00|3360.81|3360.21|3361.19|3360.59|3361.19|3360.59|3360.19|3359.59|617
1597905000000|2020-08-20 06:30:00|3360.94|3360.34|3362.94|3362.34|3363.44|3362.84|3360.94|3360.34|1929
1597905300000|2020-08-20 06:35:00|3362.69|3362.09|3362.94|3362.34|3364.56|3363.96|3362.44|3361.84|1324
1597905600000|2020-08-20 06:40:00|3363.06|3362.46|3363.44|3362.84|3363.94|3363.34|3362.94|3362.34|837
1597905900000|2020-08-20 06:45:00|3363.19|3362.59|3359.69|3359.09|3363.19|3362.59|3359.69|3359.09|1596
1597906200000|2020-08-20 06:50:00|3359.94|3359.34|3362.69|3362.09|3362.69|3362.09|3359.94|3359.34|966
1597906500000|2020-08-20 06:55:00|3362.94|3362.34|3361.44|3360.84|3363.19|3362.59|3361.19|3360.59|780
1597906800000|2020-08-20 07:00:00|3361.69|3361.09|3359.69|3359.09|3362.44|3361.84|3357.44|3356.84|3515
1597907100000|2020-08-20 07:05:00|3359.44|3358.84|3362.44|3361.84|3363.69|3363.09|3358.81|3358.21|3562
1597907400000|2020-08-20 07:10:00|3362.19|3361.59|3360.19|3359.59|3363.19|3362.59|3359.19|3358.59|2495
1597907700000|2020-08-20 07:15:00|3360.31|3359.71|3360.69|3360.09|3361.94|3361.34|3359.69|3359.09|2020
1597908000000|2020-08-20 07:20:00|3360.94|3360.34|3366.19|3365.59|3366.19|3365.59|3360.69|3360.09|4343
1597908300000|2020-08-20 07:25:00|3365.94|3365.34|3364.94|3364.34|3366.19|3365.59|3364.19|3363.59|1982
1597908600000|2020-08-20 07:30:00|3365.19|3364.59|3365.69|3365.09|3366.69|3366.09|3363.94|3363.34|2441
1597908900000|2020-08-20 07:35:00|3365.44|3364.84|3367.94|3367.34|3368.19|3367.59|3365.44|3364.84|2996
1597909200000|2020-08-20 07:40:00|3368.06|3367.46|3367.19|3366.59|3368.94|3368.34|3366.69|3366.09|2573
1597909500000|2020-08-20 07:45:00|3366.94|3366.34|3365.44|3364.84|3368.06|3367.46|3365.19|3364.59|2072
1597909800000|2020-08-20 07:50:00|3365.19|3364.59|3365.94|3365.34|3366.19|3365.59|3364.19|3363.59|1971
1597910100000|2020-08-20 07:55:00|3366.19|3365.59|3365.19|3364.59|3366.94|3366.34|3364.69|3364.09|1462
1597910400000|2020-08-20 08:00:00|3365.31|3364.71|3364.44|3363.84|3365.44|3364.84|3363.69|3363.09|1451
1597910700000|2020-08-20 08:05:00|3364.19|3363.59|3363.69|3363.09|3364.31|3363.71|3362.19|3361.59|1688
1597911000000|2020-08-20 08:10:00|3363.94|3363.34|3361.94|3361.34|3364.69|3364.09|3361.69|3361.09|1817
1597911300000|2020-08-20 08:15:00|3361.69|3361.09|3358.44|3357.84|3361.69|3361.09|3357.19|3356.59|4940
1597911600000|2020-08-20 08:20:00|3358.69|3358.09|3355.94|3355.34|3358.69|3358.09|3355.44|3354.84|3729
1597911900000|2020-08-20 08:25:00|3355.69|3355.09|3355.94|3355.34|3355.94|3355.34|3353.69|3353.09|4351
1597912200000|2020-08-20 08:30:00|3355.69|3355.09|3354.94|3354.34|3355.94|3355.34|3353.69|3353.09|2118
1597912500000|2020-08-20 08:35:00|3354.69|3354.09|3358.19|3357.59|3358.94|3358.34|3353.94|3353.34|2604
1597912800000|2020-08-20 08:40:00|3358.31|3357.71|3358.19|3357.59|3358.81|3358.21|3357.06|3356.46|1715
1597913100000|2020-08-20 08:45:00|3357.69|3357.09|3359.19|3358.59|3359.94|3359.34|3357.69|3357.09|1847
1597913400000|2020-08-20 08:50:00|3358.94|3358.34|3361.69|3361.09|3362.44|3361.84|3358.44|3357.84|2199
1597913700000|2020-08-20 08:55:00|3361.94|3361.34|3362.44|3361.84|3364.44|3363.84|3360.94|3360.34|3202
1597914000000|2020-08-20 09:00:00|3362.69|3362.09|3363.19|3362.59|3363.44|3362.84|3362.69|3362.09|2106
1597914300000|2020-08-20 09:05:00|3363.44|3362.84|3364.44|3363.84|3364.69|3364.09|3363.19|3362.59|1342
1597914600000|2020-08-20 09:10:00|3364.69|3364.09|3363.94|3363.34|3365.44|3364.84|3363.94|3363.34|1308
1597914900000|2020-08-20 09:15:00|3364.19|3363.59|3362.44|3361.84|3364.19|3363.59|3362.19|3361.59|1912
1597915200000|2020-08-20 09:20:00|3362.69|3362.09|3361.69|3361.09|3362.69|3362.09|3361.69|3361.09|1119
1597915500000|2020-08-20 09:25:00|3361.94|3361.34|3363.19|3362.59|3363.44|3362.84|3361.19|3360.59|1261
1597915800000|2020-08-20 09:30:00|3363.31|3362.71|3363.44|3362.84|3364.06|3363.46|3362.69|3362.09|1201
1597916100000|2020-08-20 09:35:00|3363.69|3363.09|3363.19|3362.59|3363.69|3363.09|3362.44|3361.84|658
1597916400000|2020-08-20 09:40:00|3363.44|3362.84|3365.69|3365.09|3365.94|3365.34|3363.44|3362.84|1582
1597916700000|2020-08-20 09:45:00|3365.94|3365.34|3365.94|3365.34|3366.19|3365.59|3364.94|3364.34|1066
1597917000000|2020-08-20 09:50:00|3365.69|3365.09|3364.69|3364.09|3366.44|3365.84|3364.69|3364.09|1499
1597917300000|2020-08-20 09:55:00|3364.94|3364.34|3364.69|3364.09|3365.94|3365.34|3364.44|3363.84|1535
1597917600000|2020-08-20 10:00:00|3364.94|3364.34|3364.19|3363.59|3365.19|3364.59|3364.19|3363.59|1008
1597917900000|2020-08-20 10:05:00|3364.44|3363.84|3365.69|3365.09|3365.69|3365.09|3363.94|3363.34|894
1597918200000|2020-08-20 10:10:00|3365.94|3365.34|3366.44|3365.84|3366.44|3365.84|3365.44|3364.84|917
1597918500000|2020-08-20 10:15:00|3366.69|3366.09|3367.44|3366.84|3367.69|3367.09|3366.44|3365.84|1849
1597918800000|2020-08-20 10:20:00|3367.19|3366.59|3368.94|3368.34|3369.19|3368.59|3366.94|3366.34|1963
1597919100000|2020-08-20 10:25:00|3368.69|3368.09|3367.69|3367.09|3369.19|3368.59|3367.69|3367.09|1360
1597919400000|2020-08-20 10:30:00|3367.94|3367.34|3368.44|3367.84|3368.94|3368.34|3367.56|3366.96|1076
1597919700000|2020-08-20 10:35:00|3368.31|3367.71|3367.69|3367.09|3368.44|3367.84|3367.69|3367.09|499
1597920000000|2020-08-20 10:40:00|3367.81|3367.21|3367.44|3366.84|3368.44|3367.84|3367.44|3366.84|1142
1597920300000|2020-08-20 10:45:00|3367.69|3367.09|3367.69|3367.09|3367.69|3367.09|3367.44|3366.84|667
1597920600000|2020-08-20 10:50:00|3367.94|3367.34|3370.19|3369.59|3370.19|3369.59|3367.69|3367.09|1668
1597920900000|2020-08-20 10:55:00|3369.94|3369.34|3371.19|3370.59|3372.19|3371.59|3369.56|3368.96|3672
1597921200000|2020-08-20 11:00:00|3370.94|3370.34|3370.69|3370.09|3371.94|3371.34|3370.44|3369.84|2674
1597921500000|2020-08-20 11:05:00|3370.44|3369.84|3369.94|3369.34|3371.44|3370.84|3369.94|3369.34|2399
1597921800000|2020-08-20 11:10:00|3370.19|3369.59|3370.19|3369.59|3371.44|3370.84|3369.81|3369.21|1777
1597922100000|2020-08-20 11:15:00|3369.94|3369.34|3368.44|3367.84|3370.44|3369.84|3368.44|3367.84|894
1597922400000|2020-08-20 11:20:00|3368.56|3367.96|3367.94|3367.34|3368.69|3368.09|3367.94|3367.34|1214
1597922700000|2020-08-20 11:25:00|3368.19|3367.59|3368.19|3367.59|3368.69|3368.09|3367.69|3367.09|808
1597923000000|2020-08-20 11:30:00|3368.31|3367.71|3368.44|3367.84|3368.94|3368.34|3367.69|3367.09|1117
1597923300000|2020-08-20 11:35:00|3368.69|3368.09|3368.19|3367.59|3370.44|3369.84|3367.94|3367.34|1237
1597923600000|2020-08-20 11:40:00|3367.94|3367.34|3367.19|3366.59|3368.19|3367.59|3366.69|3366.09|2555
1597923900000|2020-08-20 11:45:00|3367.44|3366.84|3366.94|3366.34|3368.19|3367.59|3366.94|3366.34|1114
1597924200000|2020-08-20 11:50:00|3367.19|3366.59|3365.19|3364.59|3367.19|3366.59|3364.69|3364.09|2786
1597924500000|2020-08-20 11:55:00|3365.44|3364.84|3365.94|3365.34|3366.19|3365.59|3364.94|3364.34|1238
1597924800000|2020-08-20 12:00:00|3365.69|3365.09|3364.19|3363.59|3366.44|3365.84|3364.19|3363.59|2403
1597925100000|2020-08-20 12:05:00|3364.69|3364.09|3363.44|3362.84|3365.69|3365.09|3361.94|3361.34|4820
1597925400000|2020-08-20 12:10:00|3363.69|3363.09|3363.19|3362.59|3364.19|3363.59|3362.44|3361.84|1915
1597925700000|2020-08-20 12:15:00|3363.31|3362.71|3361.44|3360.84|3363.44|3362.84|3361.19|3360.59|2425
1597926000000|2020-08-20 12:20:00|3361.31|3360.71|3362.69|3362.09|3362.94|3362.34|3360.69|3360.09|1554
1597926300000|2020-08-20 12:25:00|3362.81|3362.21|3365.31|3364.71|3365.44|3364.84|3362.81|3362.21|2605
1597926600000|2020-08-20 12:30:00|3364.06|3363.46|3360.94|3360.34|3365.06|3364.46|3360.94|3360.34|5559
1597926900000|2020-08-20 12:35:00|3361.19|3360.59|3363.44|3362.84|3363.69|3363.09|3360.44|3359.84|3454
1597927200000|2020-08-20 12:40:00|3363.19|3362.59|3363.19|3362.59|3363.94|3363.34|3361.94|3361.34|1978
1597927500000|2020-08-20 12:45:00|3362.94|3362.34|3364.19|3363.59|3364.19|3363.59|3362.69|3362.09|1913
1597927800000|2020-08-20 12:50:00|3363.94|3363.34|3362.44|3361.84|3364.19|3363.59|3361.44|3360.84|2177
1597928100000|2020-08-20 12:55:00|3362.69|3362.09|3362.19|3361.59|3363.19|3362.59|3361.69|3361.09|1806
1597928400000|2020-08-20 13:00:00|3362.44|3361.84|3362.44|3361.84|3362.69|3362.09|3360.69|3360.09|2763
1597928700000|2020-08-20 13:05:00|3362.19|3361.59|3360.69|3360.09|3362.44|3361.84|3360.44|3359.84|2911
1597929000000|2020-08-20 13:10:00|3360.19|3359.59|3356.94|3356.34|3360.69|3360.09|3356.94|3356.34|6966
1597929300000|2020-08-20 13:15:00|3357.44|3356.84|3356.69|3356.09|3358.69|3358.09|3356.69|3356.09|5487
1597929600000|2020-08-20 13:20:00|3356.94|3356.34|3357.69|3357.09|3357.94|3357.34|3356.19|3355.59|3819
1597929900000|2020-08-20 13:25:00|3357.94|3357.34|3356.94|3356.34|3358.19|3357.59|3356.69|3356.09|4759
1597930200000|2020-08-20 13:30:00|3356.84|3356.44|3361.59|3361.19|3361.84|3361.44|3355.59|3355.19|30568
1597930500000|2020-08-20 13:35:00|3361.84|3361.44|3364.34|3363.94|3366.84|3366.44|3361.84|3361.44|24661
1597930800000|2020-08-20 13:40:00|3363.84|3363.44|3366.09|3365.69|3366.34|3365.94|3362.59|3362.19|20449
1597931100000|2020-08-20 13:45:00|3365.84|3365.44|3367.59|3367.19|3368.59|3368.19|3365.09|3364.69|17497
1597931400000|2020-08-20 13:50:00|3367.34|3366.94|3369.34|3368.94|3369.59|3369.19|3366.84|3366.44|15663
1597931700000|2020-08-20 13:55:00|3369.59|3369.19|3370.59|3370.19|3371.09|3370.69|3369.09|3368.69|15451
1597932000000|2020-08-20 14:00:00|3371.09|3370.69|3369.09|3368.69|3371.09|3370.69|3368.59|3368.19|15129
1597932300000|2020-08-20 14:05:00|3369.34|3368.94|3371.34|3370.94|3371.59|3371.19|3369.09|3368.69|11600
1597932600000|2020-08-20 14:10:00|3371.59|3371.19|3371.34|3370.94|3372.59|3372.19|3370.09|3369.69|10363
1597932900000|2020-08-20 14:15:00|3371.09|3370.69|3375.59|3375.19|3376.09|3375.69|3371.09|3370.69|20995
1597933200000|2020-08-20 14:20:00|3375.84|3375.44|3373.34|3372.94|3376.84|3376.44|3373.34|3372.94|17139
1597933500000|2020-08-20 14:25:00|3373.59|3373.19|3375.09|3374.69|3376.09|3375.69|3373.59|3373.19|12797
1597933800000|2020-08-20 14:30:00|3375.34|3374.94|3375.59|3375.19|3376.59|3376.19|3374.34|3373.94|14168
1597934100000|2020-08-20 14:35:00|3375.84|3375.44|3373.34|3372.94|3375.84|3375.44|3373.34|3372.94|8730
1597934400000|2020-08-20 14:40:00|3373.09|3372.69|3373.09|3372.69|3373.34|3372.94|3372.09|3371.69|12697
1597934700000|2020-08-20 14:45:00|3373.34|3372.94|3376.59|3376.19|3376.59|3376.19|3372.59|3372.19|10757
1597935000000|2020-08-20 14:50:00|3376.84|3376.44|3377.84|3377.44|3378.84|3378.44|3376.84|3376.44|15476
1597935300000|2020-08-20 14:55:00|3377.59|3377.19|3375.09|3374.69|3378.09|3377.69|3375.09|3374.69|10246
1597935600000|2020-08-20 15:00:00|3375.34|3374.94|3375.09|3374.69|3375.59|3375.19|3374.09|3373.69|8083
1597935900000|2020-08-20 15:05:00|3374.84|3374.44|3371.59|3371.19|3375.09|3374.69|3371.34|3370.94|9561
1597936200000|2020-08-20 15:10:00|3371.34|3370.94|3371.59|3371.19|3373.34|3372.94|3371.34|3370.94|8061
1597936500000|2020-08-20 15:15:00|3371.34|3370.94|3372.34|3371.94|3373.34|3372.94|3371.09|3370.69|6676
1597936800000|2020-08-20 15:20:00|3372.09|3371.69|3374.84|3374.44|3374.84|3374.44|3371.59|3371.19|5636
1597937100000|2020-08-20 15:25:00|3375.09|3374.69|3375.84|3375.44|3376.09|3375.69|3374.84|3374.44|8424
1597937400000|2020-08-20 15:30:00|3375.59|3375.19|3376.34|3375.94|3376.84|3376.44|3374.59|3374.19|22807
1597937700000|2020-08-20 15:35:00|3376.09|3375.69|3379.84|3379.44|3380.09|3379.69|3375.84|3375.44|19461
1597938000000|2020-08-20 15:40:00|3379.59|3379.19|3378.84|3378.44|3379.84|3379.44|3378.84|3378.44|7632
1597938300000|2020-08-20 15:45:00|3379.09|3378.69|3378.84|3378.44|3379.84|3379.44|3378.84|3378.44|6910
1597938600000|2020-08-20 15:50:00|3379.09|3378.69|3380.59|3380.19|3381.09|3380.69|3378.34|3377.94|12034
1597938900000|2020-08-20 15:55:00|3380.34|3379.94|3380.59|3380.19|3381.84|3381.44|3380.34|3379.94|12118
1597939200000|2020-08-20 16:00:00|3380.84|3380.44|3379.59|3379.19|3380.84|3380.44|3379.34|3378.94|6512
1597939500000|2020-08-20 16:05:00|3379.84|3379.44|3380.09|3379.69|3380.84|3380.44|3379.34|3378.94|5111
1597939800000|2020-08-20 16:10:00|3380.34|3379.94|3381.34|3380.94|3382.09|3381.69|3380.09|3379.69|5740
1597940100000|2020-08-20 16:15:00|3381.59|3381.19|3379.34|3378.94|3381.59|3381.19|3379.34|3378.94|5884
1597940400000|2020-08-20 16:20:00|3379.59|3379.19|3380.59|3380.19|3380.84|3380.44|3378.84|3378.44|6996
1597940700000|2020-08-20 16:25:00|3380.84|3380.44|3379.34|3378.94|3381.34|3380.94|3379.34|3378.94|7863
1597941000000|2020-08-20 16:30:00|3379.59|3379.19|3379.09|3378.69|3380.84|3380.44|3378.34|3377.94|5992
1597941300000|2020-08-20 16:35:00|3379.34|3378.94|3379.34|3378.94|3379.34|3378.94|3378.09|3377.69|3381
1597941600000|2020-08-20 16:40:00|3379.59|3379.19|3378.84|3378.44|3379.59|3379.19|3378.34|3377.94|2995
1597941900000|2020-08-20 16:45:00|3379.09|3378.69|3377.84|3377.44|3379.59|3379.19|3377.59|3377.19|3926
1597942200000|2020-08-20 16:50:00|3377.59|3377.19|3378.09|3377.69|3378.34|3377.94|3377.59|3377.19|4300
1597942500000|2020-08-20 16:55:00|3378.34|3377.94|3376.88|3376.48|3378.34|3377.94|3376.13|3375.73|5535
1597942800000|2020-08-20 17:00:00|3377.13|3376.73|3377.38|3376.98|3378.38|3377.98|3376.88|3376.48|4604
1597943100000|2020-08-20 17:05:00|3377.5|3377.1|3375.63|3375.23|3377.63|3377.23|3374.88|3374.48|6693
1597943400000|2020-08-20 17:10:00|3375.88|3375.48|3376.38|3375.98|3376.38|3375.98|3375.13|3374.73|4369
1597943700000|2020-08-20 17:15:00|3376.13|3375.73|3377.13|3376.73|3377.13|3376.73|3375.88|3375.48|3920
1597944000000|2020-08-20 17:20:00|3376.88|3376.48|3377.88|3377.48|3378.38|3377.98|3376.63|3376.23|5923
1597944300000|2020-08-20 17:25:00|3378.13|3377.73|3378.13|3377.73|3378.63|3378.23|3377.63|3377.23|2532
1597944600000|2020-08-20 17:30:00|3378.38|3377.98|3380.13|3379.73|3380.38|3379.98|3378.13|3377.73|4976
1597944900000|2020-08-20 17:35:00|3380.38|3379.98|3379.88|3379.48|3380.88|3380.48|3379.38|3378.98|6799
1597945200000|2020-08-20 17:40:00|3380.13|3379.73|3380.63|3380.23|3380.88|3380.48|3379.88|3379.48|2577
1597945500000|2020-08-20 17:45:00|3380.88|3380.48|3379.13|3378.73|3380.88|3380.48|3377.88|3377.48|6321
1597945800000|2020-08-20 17:50:00|3379.38|3378.98|3378.38|3377.98|3379.88|3379.48|3377.88|3377.48|4513
1597946100000|2020-08-20 17:55:00|3378.63|3378.23|3379.38|3378.98|3379.63|3379.23|3378.13|3377.73|3961
1597946400000|2020-08-20 18:00:00|3379.13|3378.73|3379.38|3378.98|3380.88|3380.48|3378.63|3378.23|5416
1597946700000|2020-08-20 18:05:00|3379.63|3379.23|3380.13|3379.73|3380.13|3379.73|3378.88|3378.48|5617
1597947000000|2020-08-20 18:10:00|3380|3379.6|3380.88|3380.48|3381.38|3380.98|3378.88|3378.48|8428
1597947300000|2020-08-20 18:15:00|3381.13|3380.73|3380.63|3380.23|3381.13|3380.73|3380.13|3379.73|3889
1597947600000|2020-08-20 18:20:00|3380.88|3380.48|3383.13|3382.73|3384.63|3384.23|3380.38|3379.98|18260
1597947900000|2020-08-20 18:25:00|3382.88|3382.48|3383.88|3383.48|3384.13|3383.73|3382.63|3382.23|5554
1597948200000|2020-08-20 18:30:00|3383.63|3383.23|3384.88|3384.48|3384.88|3384.48|3383.38|3382.98|8762
1597948500000|2020-08-20 18:35:00|3384.63|3384.23|3383.88|3383.48|3384.88|3384.48|3383.63|3383.23|7216
1597948800000|2020-08-20 18:40:00|3384.13|3383.73|3382.88|3382.48|3384.13|3383.73|3382.88|3382.48|6286
1597949100000|2020-08-20 18:45:00|3383.13|3382.73|3384.38|3383.98|3384.88|3384.48|3382.38|3381.98|11719
1597949400000|2020-08-20 18:50:00|3384.63|3384.23|3384.88|3384.48|3385.13|3384.73|3383.25|3382.85|6702
1597949700000|2020-08-20 18:55:00|3385.13|3384.73|3385.63|3385.23|3385.63|3385.23|3384.38|3383.98|7324
1597950000000|2020-08-20 19:00:00|3385.38|3384.98|3389.13|3388.73|3389.13|3388.73|3385.38|3384.98|19945
1597950300000|2020-08-20 19:05:00|3389.38|3388.98|3389.13|3388.73|3389.63|3389.23|3387.63|3387.23|12752
1597950600000|2020-08-20 19:10:00|3389.38|3388.98|3387.38|3386.98|3389.38|3388.98|3387.13|3386.73|9205
1597950900000|2020-08-20 19:15:00|3387.13|3386.73|3383.88|3383.48|3387.38|3386.98|3383.88|3383.48|9241
1597951200000|2020-08-20 19:20:00|3383.86|3383.46|3382.61|3382.21|3384.86|3384.46|3381.61|3381.21|14182
1597951500000|2020-08-20 19:25:00|3382.73|3382.33|3383.61|3383.21|3383.61|3383.21|3381.36|3380.96|11804
1597951800000|2020-08-20 19:30:00|3383.36|3382.96|3383.36|3382.96|3384.11|3383.71|3381.86|3381.46|11599
1597952100000|2020-08-20 19:35:00|3383.48|3383.08|3385.86|3385.46|3385.86|3385.46|3382.86|3382.46|9858
1597952400000|2020-08-20 19:40:00|3385.61|3385.21|3389.36|3388.96|3390.11|3389.71|3385.36|3384.96|17427
1597952700000|2020-08-20 19:45:00|3389.11|3388.71|3387.36|3386.96|3391.11|3390.71|3387.36|3386.96|18056
1597953000000|2020-08-20 19:50:00|3387.48|3387.08|3385.36|3384.96|3387.86|3387.46|3384.36|3383.96|26971
1597953300000|2020-08-20 19:55:00|3385.11|3384.71|3386.11|3385.71|3387.86|3387.46|3385.11|3384.71|48365
1597953600000|2020-08-20 20:00:00|3385.9|3385.5|3385.75|3385.15|3388.5|3387.9|3384.75|3384.15|20854
1597953900000|2020-08-20 20:05:00|3385.5|3384.9|3385.75|3385.15|3386.5|3385.9|3384.25|3383.65|7933
1597954200000|2020-08-20 20:10:00|3385.5|3384.9|3385.5|3384|3386.5|3385.9|3384.25|3383.65|10770
1597954500000|2020-08-20 20:15:00|3385.43|3383.93|3385.32|3383.82|3385.46|3383.96|3385.28|3383.78|2
1597954800000|2020-08-20 20:20:00|3385.25|3383.75|3385.28|3383.78|3385.32|3383.82|3385.17|3383.67|0
1597955100000|2020-08-20 20:25:00|3385.03|3383.53|3385.36|3383.86|3385.46|3383.96|3385.03|3383.53|0
1597955400000|2020-08-20 20:30:00|3385.37|3384.77|3386.87|3386.27|3386.87|3386.27|3384.37|3383.77|1765
1597955700000|2020-08-20 20:35:00|3387.12|3386.52|3386.87|3386.27|3387.62|3387.02|3386.12|3385.52|856
1597956000000|2020-08-20 20:40:00|3387.12|3386.52|3386.87|3386.27|3387.37|3386.77|3386.12|3385.52|658
1597956300000|2020-08-20 20:45:00|3387.37|3386.77|3388.12|3387.52|3388.12|3387.52|3387.12|3386.52|660
1597956600000|2020-08-20 20:50:00|3387.87|3387.27|3388.37|3387.77|3388.87|3388.27|3387.87|3387.27|945
1597956900000|2020-08-20 20:55:00|3388.12|3387.52|3387.78|3386.28|3388.37|3387.77|3387.12|3386.28|921
1597957200000|2020-08-20 21:00:00|3387.6|3386.1|3387.53|3386.03|3387.64|3386.14|3387.42|3385.92|4
1597957500000|2020-08-20 21:05:00|3387.56|3386.06|3387.67|3386.17|3387.67|3386.17|3387.56|3386.06|0
1597958100000|2020-08-20 21:15:00|3387.75|3386.25|3387.82|3386.32|3387.82|3386.32|3387.67|3386.17|0
1597958400000|2020-08-20 21:20:00|3387.75|3386.25|3387.67|3386.17|3387.75|3386.25|3387.67|3386.17|0
1597958700000|2020-08-20 21:25:00|3387.6|3386.1|3387.56|3386.06|3387.67|3386.17|3387.56|3386.06|0
1597959000000|2020-08-20 21:30:00|3386.51|3385.01|3387.24|3385.74|3387.42|3385.92|3386.51|3385.01|0
1597959300000|2020-08-20 21:35:00|3386.8|3385.3|3387.13|3385.63|3387.13|3385.63|3386.76|3385.26|0
1597959600000|2020-08-20 21:40:00|3387.16|3385.66|3387.2|3385.7|3387.2|3385.7|3387.16|3385.66|0
1597959900000|2020-08-20 21:45:00|3387.24|3385.74|3387.27|3385.77|3387.35|3385.85|3387.2|3385.7|0
1597960200000|2020-08-20 21:50:00|3387.31|3385.81|3387.27|3385.77|3387.31|3385.81|3387.2|3385.7|0
1597960500000|2020-08-20 21:55:00|3387.2|3385.7|3387.24|3385.74|3387.75|3386.25|3387.2|3385.7|0
1597960800000|2020-08-20 22:00:00|3387.56|3386.06|3388|3387.4|3389.12|3388.52|3387.56|3386.06|829
1597961100000|2020-08-20 22:05:00|3388.12|3387.52|3388.5|3387.9|3388.5|3387.9|3388|3387.4|183
1597961400000|2020-08-20 22:10:00|3388.75|3388.15|3389.75|3389.15|3389.75|3389.15|3388.5|3387.9|374
1597961700000|2020-08-20 22:15:00|3389.5|3388.9|3389.75|3389.15|3390.5|3389.9|3389.5|3388.9|477
1597962000000|2020-08-20 22:20:00|3389.87|3389.27|3390.5|3389.9|3390.75|3390.15|3389.87|3389.27|338
1597962300000|2020-08-20 22:25:00|3390.62|3390.02|3390.25|3389.65|3390.75|3390.15|3390.25|3389.65|211
1597962600000|2020-08-20 22:30:00|3390.5|3389.9|3391.5|3390.9|3392.12|3391.52|3390.5|3389.9|1008
1597962900000|2020-08-20 22:35:00|3391.25|3390.65|3391|3390.4|3391.37|3390.77|3390.5|3389.9|438
1597963200000|2020-08-20 22:40:00|3390.75|3390.15|3391.5|3390.9|3391.75|3391.15|3390.75|3390.15|359
1597963500000|2020-08-20 22:45:00|3391.62|3391.02|3390.75|3390.15|3391.62|3391.02|3390.75|3390.15|205
1597963800000|2020-08-20 22:50:00|3390.5|3389.9|3390.5|3389.9|3390.75|3390.15|3390.25|3389.65|229
1597964100000|2020-08-20 22:55:00|3390.62|3390.02|3390.5|3389.9|3390.75|3390.15|3390.25|3389.65|281
1597964400000|2020-08-20 23:00:00|3390.62|3390.02|3390.5|3389.9|3391|3390.4|3390.25|3389.65|487
1597964700000|2020-08-20 23:05:00|3390.25|3389.65|3390.5|3389.9|3390.75|3390.15|3390.25|3389.65|112
1597965000000|2020-08-20 23:10:00|3390.75|3390.15|3390.25|3389.65|3390.87|3390.27|3390|3389.4|271
1597965300000|2020-08-20 23:15:00|3390|3389.4|3391.25|3390.65|3391.25|3390.65|3389.75|3389.15|300
1597965600000|2020-08-20 23:20:00|3391|3390.4|3390.75|3390.15|3391|3390.4|3390.5|3389.9|167
1597965900000|2020-08-20 23:25:00|3391|3390.4|3391.5|3390.9|3391.75|3391.15|3391|3390.4|327
1597966200000|2020-08-20 23:30:00|3391.37|3390.77|3391|3390.4|3391.37|3390.77|3390.75|3390.15|237
1597966500000|2020-08-20 23:35:00|3390.75|3390.15|3391.25|3390.65|3391.25|3390.65|3390.75|3390.15|177
1597966800000|2020-08-20 23:40:00|3391.5|3390.9|3391.75|3391.15|3391.75|3391.15|3391|3390.4|302
1597967100000|2020-08-20 23:45:00|3392|3391.4|3392|3391.4|3392|3391.4|3391.25|3390.65|410
1597967400000|2020-08-20 23:50:00|3391.75|3391.15|3393.75|3393.15|3393.75|3393.15|3391.75|3391.15|1004
1597967700000|2020-08-20 23:55:00|3393.5|3392.9|3393.5|3392.9|3393.75|3393.15|3393.5|3392.9|586
1597968000000|2020-08-21 00:00:00|3393.75|3393.15|3396.25|3395.65|3396.75|3396.15|3393.62|3393.02|3180
1597968300000|2020-08-21 00:05:00|3396.5|3395.9|3395|3394.4|3396.75|3396.15|3394.75|3394.15|1998
1597968600000|2020-08-21 00:10:00|3395.12|3394.52|3395.75|3395.15|3396.75|3396.15|3395|3394.4|1264
1597968900000|2020-08-21 00:15:00|3395.5|3394.9|3397.25|3396.65|3397.25|3396.65|3395.5|3394.9|1131
1597969200000|2020-08-21 00:20:00|3397|3396.4|3395.75|3395.15|3397.25|3396.65|3395.5|3394.9|1128
1597969500000|2020-08-21 00:25:00|3396|3395.4|3397|3396.4|3397.5|3396.9|3396|3395.4|1010
1597969800000|2020-08-21 00:30:00|3396.75|3396.15|3395.5|3394.9|3397|3396.4|3395.5|3394.9|867
1597970100000|2020-08-21 00:35:00|3395.75|3395.15|3395.25|3394.65|3395.75|3395.15|3394.75|3394.15|816
1597970400000|2020-08-21 00:40:00|3395.37|3394.77|3394.75|3394.15|3395.5|3394.9|3394.5|3393.9|905
1597970700000|2020-08-21 00:45:00|3394.5|3393.9|3393.5|3392.9|3395.5|3394.9|3393.5|3392.9|1128
1597971000000|2020-08-21 00:50:00|3393.75|3393.15|3394.25|3393.65|3394.25|3393.65|3393.5|3392.9|771
1597971300000|2020-08-21 00:55:00|3394.5|3393.9|3395.5|3394.9|3395.75|3395.15|3394.25|3393.65|804
1597971600000|2020-08-21 01:00:00|3395.75|3395.15|3394.75|3394.15|3396.5|3395.9|3394.5|3393.9|1154
1597971900000|2020-08-21 01:05:00|3395|3394.4|3394|3393.4|3396.5|3395.9|3394|3393.4|963
1597972200000|2020-08-21 01:10:00|3394.25|3393.65|3394|3393.4|3394.75|3394.15|3393.5|3392.9|1253
1597972500000|2020-08-21 01:15:00|3394.25|3393.65|3394.5|3393.9|3395|3394.4|3394.25|3393.65|619
1597972800000|2020-08-21 01:20:00|3394.75|3394.15|3392|3391.4|3395|3394.4|3391.25|3390.65|2620
1597973100000|2020-08-21 01:25:00|3391.87|3391.27|3391.5|3390.9|3392.5|3391.9|3390.75|3390.15|1470
1597973400000|2020-08-21 01:30:00|3391.25|3390.65|3390.5|3389.9|3391.5|3390.9|3390.25|3389.65|1229
1597973700000|2020-08-21 01:35:00|3390.25|3389.65|3390.75|3390.15|3391.5|3390.9|3389.25|3388.65|1510
1597974000000|2020-08-21 01:40:00|3390.5|3389.9|3391.75|3391.15|3392.5|3391.9|3390.5|3389.9|1346
1597974300000|2020-08-21 01:45:00|3392|3391.4|3389.75|3389.15|3392.75|3392.15|3388.75|3388.15|1527
1597974600000|2020-08-21 01:50:00|3389.62|3389.02|3391.25|3390.65|3391.25|3390.65|3389.25|3388.65|873
1597974900000|2020-08-21 01:55:00|3391|3390.4|3391|3390.4|3391.25|3390.65|3390.25|3389.65|655
1597975200000|2020-08-21 02:00:00|3391.25|3390.65|3391.75|3391.15|3391.75|3391.15|3389.25|3388.65|991
1597975500000|2020-08-21 02:05:00|3391.5|3390.9|3391.75|3391.15|3392|3391.4|3391|3390.4|650
1597975800000|2020-08-21 02:10:00|3391.5|3390.9|3390.37|3389.77|3391.75|3391.15|3390|3389.4|660
1597976100000|2020-08-21 02:15:00|3390.25|3389.65|3390.25|3389.65|3390.5|3389.9|3389.62|3389.02|548
1597976400000|2020-08-21 02:20:00|3390.5|3389.9|3390.25|3389.65|3390.5|3389.9|3389.75|3389.15|400
1597976700000|2020-08-21 02:25:00|3390.12|3389.52|3390.25|3389.65|3390.5|3389.9|3389.25|3388.65|485
1597977000000|2020-08-21 02:30:00|3390.5|3389.9|3391|3390.4|3391|3390.4|3390|3389.4|672
1597977300000|2020-08-21 02:35:00|3391.12|3390.52|3390.5|3389.9|3391.25|3390.65|3390|3389.4|260
1597977600000|2020-08-21 02:40:00|3390.75|3390.15|3390.5|3389.9|3391|3390.4|3389.75|3389.15|280
1597977900000|2020-08-21 02:45:00|3390.75|3390.15|3390|3389.4|3390.75|3390.15|3389.75|3389.15|303
1597978200000|2020-08-21 02:50:00|3390.25|3389.65|3391.5|3390.9|3391.75|3391.15|3390|3389.4|420
1597978500000|2020-08-21 02:55:00|3391.75|3391.15|3391.75|3391.15|3392|3391.4|3391|3390.4|461
1597978800000|2020-08-21 03:00:00|3392|3391.4|3391.75|3391.15|3392|3391.4|3391.75|3391.15|302
1597979100000|2020-08-21 03:05:00|3391.87|3391.27|3393|3392.4|3393|3392.4|3391.87|3391.27|597
1597979400000|2020-08-21 03:10:00|3392.87|3392.27|3392.5|3391.9|3393|3392.4|3392|3391.4|373
1597979700000|2020-08-21 03:15:00|3392.62|3392.02|3393|3392.4|3393|3392.4|3391.75|3391.15|501
1597980000000|2020-08-21 03:20:00|3393.12|3392.52|3394|3393.4|3394|3393.4|3393|3392.4|866
1597980300000|2020-08-21 03:25:00|3394.25|3393.65|3394|3393.4|3394.5|3393.9|3394|3393.4|701
1597980600000|2020-08-21 03:30:00|3394.12|3393.52|3394.25|3393.65|3394.75|3394.15|3393.75|3393.15|440
1597980900000|2020-08-21 03:35:00|3394.5|3393.9|3394|3393.4|3394.5|3393.9|3394|3393.4|262
1597981200000|2020-08-21 03:40:00|3393.87|3393.27|3393.25|3392.65|3394|3393.4|3393.25|3392.65|346
1597981500000|2020-08-21 03:45:00|3393.37|3392.77|3393|3392.4|3393.5|3392.9|3392.75|3392.15|313
1597981800000|2020-08-21 03:50:00|3393.25|3392.65|3393|3392.4|3393.25|3392.65|3392.5|3391.9|365
1597982100000|2020-08-21 03:55:00|3392.87|3392.27|3393.25|3392.65|3393.25|3392.65|3392.75|3392.15|293
1597982400000|2020-08-21 04:00:00|3393|3392.4|3394.25|3393.65|3394.5|3393.9|3393|3392.4|443
1597982700000|2020-08-21 04:05:00|3394.5|3393.9|3393.75|3393.15|3394.5|3393.9|3393.5|3392.9|294
1597983000000|2020-08-21 04:10:00|3393.5|3392.9|3394|3393.4|3394.25|3393.65|3393.25|3392.65|344
1597983300000|2020-08-21 04:15:00|3394.25|3393.65|3393.75|3393.15|3394.25|3393.65|3393.5|3392.9|139
1597983600000|2020-08-21 04:20:00|3393.62|3393.02|3393.5|3392.9|3394|3393.4|3393.5|3392.9|169
1597983900000|2020-08-21 04:25:00|3393.25|3392.65|3393.25|3392.65|3393.5|3392.9|3392.25|3391.65|479
1597984200000|2020-08-21 04:30:00|3393|3392.4|3393.75|3393.15|3394|3393.4|3393|3392.4|239
1597984500000|2020-08-21 04:35:00|3393.5|3392.9|3393.25|3392.65|3393.75|3393.15|3393|3392.4|300
1597984800000|2020-08-21 04:40:00|3393|3392.4|3393.5|3392.9|3393.75|3393.15|3392.5|3391.9|496
1597985100000|2020-08-21 04:45:00|3393.25|3392.65|3393.75|3393.15|3393.75|3393.15|3393.25|3392.65|371
1597985400000|2020-08-21 04:50:00|3393.5|3392.9|3393.75|3393.15|3394|3393.4|3393.5|3392.9|245
1597985700000|2020-08-21 04:55:00|3393.62|3393.02|3393.75|3393.15|3394|3393.4|3393.5|3392.9|207
1597986000000|2020-08-21 05:00:00|3393.87|3393.27|3394.5|3393.9|3394.75|3394.15|3393.25|3392.65|679
1597986300000|2020-08-21 05:05:00|3394.75|3394.15|3393.5|3392.9|3395|3394.4|3393.5|3392.9|408
1597986600000|2020-08-21 05:10:00|3393.75|3393.15|3393.25|3392.65|3394|3393.4|3393|3392.4|375
1597986900000|2020-08-21 05:15:00|3393.5|3392.9|3393.25|3392.65|3393.75|3393.15|3393.25|3392.65|315
1597987200000|2020-08-21 05:20:00|3393|3392.4|3393|3392.4|3393.25|3392.65|3392.75|3392.15|256
1597987500000|2020-08-21 05:25:00|3392.75|3392.15|3393|3392.4|3393.25|3392.65|3392.5|3391.9|253
1597987800000|2020-08-21 05:30:00|3392.75|3392.15|3392|3391.4|3392.75|3392.15|3391.5|3390.9|444
1597988100000|2020-08-21 05:35:00|3391.75|3391.15|3391.25|3390.65|3391.75|3391.15|3391.25|3390.65|319
1597988400000|2020-08-21 05:40:00|3391.5|3390.9|3390.25|3389.65|3391.5|3390.9|3390.25|3389.65|348
1597988700000|2020-08-21 05:45:00|3390|3389.4|3391|3390.4|3391|3390.4|3390|3389.4|426
1597989000000|2020-08-21 05:50:00|3390.75|3390.15|3390.75|3390.15|3391.25|3390.65|3390.25|3389.65|475
1597989300000|2020-08-21 05:55:00|3390.87|3390.27|3391.5|3390.9|3391.5|3390.9|3390.75|3390.15|430
1597989600000|2020-08-21 06:00:00|3391|3390.4|3390|3389.4|3391.75|3391.15|3389.25|3388.65|1424
1597989900000|2020-08-21 06:05:00|3390.25|3389.65|3390|3389.4|3391|3390.4|3389.75|3389.15|857
1597990200000|2020-08-21 06:10:00|3390.25|3389.65|3390.75|3390.15|3391|3390.4|3390|3389.4|575
1597990500000|2020-08-21 06:15:00|3391|3390.4|3391|3390.4|3391.25|3390.65|3390|3389.4|964
1597990800000|2020-08-21 06:20:00|3391.25|3390.65|3391|3390.4|3391.25|3390.65|3390.5|3389.9|460
1597991100000|2020-08-21 06:25:00|3391.25|3390.65|3389.25|3388.65|3391.5|3390.9|3389.25|3388.65|859
1597991400000|2020-08-21 06:30:00|3389|3388.4|3388.5|3387.9|3389.5|3388.9|3388.25|3387.65|1194
1597991700000|2020-08-21 06:35:00|3388.25|3387.65|3390.25|3389.65|3390.25|3389.65|3388|3387.4|1035
1597992000000|2020-08-21 06:40:00|3390.5|3389.9|3389.75|3389.15|3390.5|3389.9|3389.75|3389.15|597
1597992300000|2020-08-21 06:45:00|3389.5|3388.9|3390.25|3389.65|3390.25|3389.65|3388.5|3387.9|899
1597992600000|2020-08-21 06:50:00|3390.5|3389.9|3390.75|3390.15|3390.87|3390.27|3390.25|3389.65|458
1597992900000|2020-08-21 06:55:00|3391|3390.4|3391|3390.4|3391.5|3390.9|3390.75|3390.15|581
1597993200000|2020-08-21 07:00:00|3390.75|3390.15|3389.5|3388.9|3391.5|3390.9|3389.25|3388.65|2241
1597993500000|2020-08-21 07:05:00|3389.25|3388.65|3388.25|3387.65|3391.75|3391.15|3388|3387.4|2280
1597993800000|2020-08-21 07:10:00|3388.5|3387.9|3386.75|3386.15|3388.5|3387.9|3385.75|3385.15|2556
1597994100000|2020-08-21 07:15:00|3384.75|3384.15|3384|3383.4|3385.5|3384.9|3382.25|3381.65|7261
1597994400000|2020-08-21 07:20:00|3383.5|3382.9|3383.75|3383.15|3384.25|3383.65|3381.5|3380.9|2839
1597994700000|2020-08-21 07:25:00|3383.87|3383.27|3384.75|3384.15|3385|3384.4|3383.25|3382.65|1766
1597995000000|2020-08-21 07:30:00|3385|3384.4|3384.75|3384.15|3387|3386.4|3384.5|3383.9|3194
1597995300000|2020-08-21 07:35:00|3384.5|3383.9|3386.25|3385.65|3387.25|3386.65|3384|3383.4|1950
1597995600000|2020-08-21 07:40:00|3386.37|3385.77|3385.25|3384.65|3386.5|3385.9|3384.5|3383.9|1378
1597995900000|2020-08-21 07:45:00|3385|3384.4|3386.25|3385.65|3387|3386.4|3384.75|3384.15|1284
1597996200000|2020-08-21 07:50:00|3386.5|3385.9|3386.5|3385.9|3387.75|3387.15|3386.25|3385.65|1545
1597996500000|2020-08-21 07:55:00|3386.37|3385.77|3386.75|3386.15|3388.5|3387.9|3386.25|3385.65|1680
1597996800000|2020-08-21 08:00:00|3386.5|3385.9|3383.5|3382.9|3386.5|3385.9|3383|3382.4|1916
1597997100000|2020-08-21 08:05:00|3383.75|3383.15|3383.5|3382.9|3384.75|3384.15|3382.5|3381.9|1867
1597997400000|2020-08-21 08:10:00|3383.75|3383.15|3382.5|3381.9|3385|3384.4|3382.5|3381.9|2530
1597997700000|2020-08-21 08:15:00|3382.75|3382.15|3385|3384.4|3385.5|3384.9|3382.5|3381.9|2553
1597998000000|2020-08-21 08:20:00|3385.12|3384.52|3383.5|3382.9|3385.12|3384.52|3383.25|3382.65|2537
1597998300000|2020-08-21 08:25:00|3383.25|3382.65|3382.75|3382.15|3384.5|3383.9|3382.25|3381.65|2397
1597998600000|2020-08-21 08:30:00|3382.5|3381.9|3382.5|3381.9|3384|3383.4|3380.5|3379.9|2860
1597998900000|2020-08-21 08:35:00|3382.25|3381.65|3381.75|3381.15|3382.5|3381.9|3380.25|3379.65|1783
1597999200000|2020-08-21 08:40:00|3381.5|3380.9|3381|3380.4|3381.5|3380.9|3379.75|3379.15|1590
1597999500000|2020-08-21 08:45:00|3380.75|3380.15|3380.5|3379.9|3383|3382.4|3379.75|3379.15|2124
1597999800000|2020-08-21 08:50:00|3380.62|3380.02|3381.5|3380.9|3381.75|3381.15|3380.25|3379.65|924
1598000100000|2020-08-21 08:55:00|3381.25|3380.65|3382.25|3381.65|3383|3382.4|3381|3380.4|1013
1598000400000|2020-08-21 09:00:00|3382|3381.4|3383.25|3382.65|3383.25|3382.65|3380.25|3379.65|1487
1598000700000|2020-08-21 09:05:00|3383|3382.4|3384|3383.4|3384.25|3383.65|3382.75|3382.15|995
1598001000000|2020-08-21 09:10:00|3383.75|3383.15|3383.75|3383.15|3384.5|3383.9|3383.5|3382.9|1209
1598001300000|2020-08-21 09:15:00|3384|3383.4|3384.25|3383.65|3384.25|3383.65|3382.5|3381.9|1073
1598001600000|2020-08-21 09:20:00|3384|3383.4|3384.5|3383.9|3384.75|3384.15|3384|3383.4|590
1598001900000|2020-08-21 09:25:00|3384.75|3384.15|3384.75|3384.15|3385.5|3384.9|3384.5|3383.9|856
1598002200000|2020-08-21 09:30:00|3385|3384.4|3384|3383.4|3385|3384.4|3383.62|3383.02|746
1598002500000|2020-08-21 09:35:00|3383.75|3383.15|3384|3383.4|3384.5|3383.9|3383.75|3383.15|568
1598002800000|2020-08-21 09:40:00|3384.25|3383.65|3383.25|3382.65|3384.75|3384.15|3382.5|3381.9|897
1598003100000|2020-08-21 09:45:00|3383|3382.4|3386.5|3385.9|3386.5|3385.9|3383|3382.4|1961
1598003400000|2020-08-21 09:50:00|3386.25|3385.65|3386|3385.4|3387|3386.4|3385.5|3384.9|2350
1598003700000|2020-08-21 09:55:00|3386.25|3385.65|3386|3385.4|3386.75|3386.15|3385.75|3385.15|1502
1598004000000|2020-08-21 10:00:00|3385.87|3385.27|3385.5|3384.9|3386.75|3386.15|3385.25|3384.65|2074
1598004300000|2020-08-21 10:05:00|3385.75|3385.15|3384.5|3383.9|3386.25|3385.65|3384|3383.4|1540
1598004600000|2020-08-21 10:10:00|3384.75|3384.15|3386|3385.4|3386|3385.4|3383.75|3383.15|1892
1598004900000|2020-08-21 10:15:00|3385.75|3385.15|3384.5|3383.9|3386.75|3386.15|3384.25|3383.65|2380
1598005200000|2020-08-21 10:20:00|3384.37|3383.77|3383|3382.4|3384.75|3384.15|3382.75|3382.15|2410
1598005500000|2020-08-21 10:25:00|3382.75|3382.15|3383|3382.4|3383.25|3382.65|3382|3381.4|1509
1598005800000|2020-08-21 10:30:00|3382.75|3382.15|3381.75|3381.15|3383.5|3382.9|3381.5|3380.9|1279
1598006100000|2020-08-21 10:35:00|3381.5|3380.9|3380.75|3380.15|3382.25|3381.65|3380.75|3380.15|1147
1598006400000|2020-08-21 10:40:00|3380.5|3379.9|3379.75|3379.15|3381|3380.4|3378.75|3378.15|2145
1598006700000|2020-08-21 10:45:00|3379.5|3378.9|3377.5|3376.9|3380.25|3379.65|3377.5|3376.9|2159
1598007000000|2020-08-21 10:50:00|3377.75|3377.15|3377.75|3377.15|3378.75|3378.15|3376.75|3376.15|2291
1598007300000|2020-08-21 10:55:00|3377.87|3377.27|3379|3378.4|3379.12|3378.52|3377.5|3376.9|1500
1598007600000|2020-08-21 11:00:00|3379.25|3378.65|3379.5|3378.9|3379.5|3378.9|3378.75|3378.15|2086
1598007900000|2020-08-21 11:05:00|3379|3378.4|3378.5|3377.9|3379.25|3378.65|3377.5|3376.9|1745
1598008200000|2020-08-21 11:10:00|3378.25|3377.65|3380|3379.4|3380.5|3379.9|3378|3377.4|1838
1598008500000|2020-08-21 11:15:00|3380.25|3379.65|3379.25|3378.65|3380.5|3379.9|3378.5|3377.9|915
1598008800000|2020-08-21 11:20:00|3379.12|3378.52|3378.25|3377.65|3379.5|3378.9|3377|3376.4|1853
1598009100000|2020-08-21 11:25:00|3378|3377.4|3378|3377.4|3378.5|3377.9|3377.5|3376.9|921
1598009400000|2020-08-21 11:30:00|3377.87|3377.27|3377.62|3377.02|3378.75|3378.15|3377.25|3376.65|1342
1598009700000|2020-08-21 11:35:00|3377.5|3376.9|3374.75|3374.15|3377.5|3376.9|3374.5|3373.9|2927
1598010000000|2020-08-21 11:40:00|3374.5|3373.9|3375.75|3375.15|3376|3375.4|3373.5|3372.9|2828
1598010300000|2020-08-21 11:45:00|3375.5|3374.9|3370.75|3370.15|3375.5|3374.9|3370.25|3369.65|5691
1598010600000|2020-08-21 11:50:00|3370.5|3369.9|3370.5|3369.9|3371.25|3370.65|3368.25|3367.65|4846
1598010900000|2020-08-21 11:55:00|3370.75|3370.15|3366.5|3365.9|3370.75|3370.15|3366|3365.4|5190
1598011200000|2020-08-21 12:00:00|3366.75|3366.15|3362.75|3362.15|3366.75|3366.15|3361|3360.4|11516
1598011500000|2020-08-21 12:05:00|3362.5|3361.9|3363|3362.4|3364.25|3363.65|3361.75|3361.15|5082
1598011800000|2020-08-21 12:10:00|3362.87|3362.27|3363.75|3363.15|3364|3363.4|3360.75|3360.15|6109
1598012100000|2020-08-21 12:15:00|3363.5|3362.9|3366.5|3365.9|3366.75|3366.15|3363.25|3362.65|5211
1598012400000|2020-08-21 12:20:00|3366.25|3365.65|3367|3366.4|3367.25|3366.65|3364.25|3363.65|4967
1598012700000|2020-08-21 12:25:00|3366.75|3366.15|3368.25|3367.65|3368.25|3367.65|3366.25|3365.65|2797
1598013000000|2020-08-21 12:30:00|3368|3367.4|3370|3369.4|3370.5|3369.9|3366.75|3366.15|4272
1598013300000|2020-08-21 12:35:00|3369.87|3369.27|3370.75|3370.15|3371.25|3370.65|3369.75|3369.15|3513
1598013600000|2020-08-21 12:40:00|3371|3370.4|3372.25|3371.65|3372.25|3371.65|3370.5|3369.9|4385
1598013900000|2020-08-21 12:45:00|3372|3371.4|3371.75|3371.15|3372.25|3371.65|3370.5|3369.9|3628
1598014200000|2020-08-21 12:50:00|3372|3371.4|3373.5|3372.9|3373.5|3372.9|3371.5|3370.9|5454
1598014500000|2020-08-21 12:55:00|3373.25|3372.65|3371.75|3371.15|3373.5|3372.9|3371.75|3371.15|3505
1598014800000|2020-08-21 13:00:00|3372|3371.4|3370.25|3369.65|3372|3371.4|3368.75|3368.15|6851
1598015100000|2020-08-21 13:05:00|3370.5|3369.9|3375.25|3374.65|3375.25|3374.65|3370.5|3369.9|10128
1598015400000|2020-08-21 13:10:00|3375.5|3374.9|3377.25|3376.65|3378|3377.4|3375.5|3374.9|8740
1598015700000|2020-08-21 13:15:00|3377.5|3376.9|3379.25|3378.65|3381|3380.4|3377.25|3376.65|11199
1598016000000|2020-08-21 13:20:00|3379.5|3378.9|3382.5|3381.9|3383.25|3382.65|3379.25|3378.65|8133
1598016300000|2020-08-21 13:25:00|3382.75|3382.15|3382.75|3382.15|3383.5|3382.9|3380.25|3379.65|14915
1598016600000|2020-08-21 13:30:00|3382.65|3382.25|3383.65|3383.25|3383.9|3383.5|3381.65|3381.25|44450
1598016900000|2020-08-21 13:35:00|3383.4|3383|3381.15|3380.75|3383.9|3383.5|3379.9|3379.5|26700
1598017200000|2020-08-21 13:40:00|3381.4|3381|3382.65|3382.25|3383.65|3383.25|3378.9|3378.5|20782
1598017500000|2020-08-21 13:45:00|3384.15|3383.75|3388.65|3388.25|3389.65|3389.25|3384.15|3383.75|31334
1598017800000|2020-08-21 13:50:00|3388.9|3388.5|3388.65|3388.25|3389.4|3389|3385.15|3384.75|18807
1598018100000|2020-08-21 13:55:00|3389.02|3388.62|3389.15|3388.75|3389.65|3389.25|3387.65|3387.25|12040
1598018400000|2020-08-21 14:00:00|3389.4|3389|3386.65|3386.25|3390.9|3390.5|3386.4|3386|16879
1598018700000|2020-08-21 14:05:00|3386.52|3386.12|3388.9|3388.5|3390.4|3390|3385.4|3385|18775
1598019000000|2020-08-21 14:10:00|3389.15|3388.75|3383.9|3383.5|3389.15|3388.75|3383.65|3383.25|21087
1598019300000|2020-08-21 14:15:00|3384.15|3383.75|3385.4|3385|3387.4|3387|3383.9|3383.5|11118
1598019600000|2020-08-21 14:20:00|3385.15|3384.75|3384.65|3384.25|3385.4|3385|3382.4|3382|12258
1598019900000|2020-08-21 14:25:00|3384.4|3384|3387.9|3387.5|3389.15|3388.75|3384.4|3384|12079
1598020200000|2020-08-21 14:30:00|3388.15|3387.75|3389.15|3388.75|3390.4|3390|3387.4|3387|12252
1598020500000|2020-08-21 14:35:00|3388.9|3388.5|3390.15|3389.75|3390.65|3390.25|3388.15|3387.75|11025
1598020800000|2020-08-21 14:40:00|3390.4|3390|3388.9|3388.5|3390.9|3390.5|3388.15|3387.75|7835
1598021100000|2020-08-21 14:45:00|3389.02|3388.62|3389.4|3389|3390.9|3390.5|3387.4|3387|10561
1598021400000|2020-08-21 14:50:00|3389.15|3388.75|3390.4|3390|3390.9|3390.5|3388.9|3388.5|8080
1598021700000|2020-08-21 14:55:00|3390.65|3390.25|3389.4|3389|3392.65|3392.25|3388.4|3388|13078
1598022000000|2020-08-21 15:00:00|3389.65|3389.25|3386.15|3385.75|3390.15|3389.75|3385.65|3385.25|14656
1598022300000|2020-08-21 15:05:00|3386.4|3386|3387.4|3387|3388.65|3388.25|3385.65|3385.25|12871
1598022600000|2020-08-21 15:10:00|3387.15|3386.75|3387.15|3386.75|3389.4|3389|3386.15|3385.75|9827
1598022900000|2020-08-21 15:15:00|3386.9|3386.5|3385.4|3385|3388.65|3388.25|3384.9|3384.5|10075
1598023200000|2020-08-21 15:20:00|3385.65|3385.25|3389.4|3389|3389.9|3389.5|3385.4|3385|9116
1598023500000|2020-08-21 15:25:00|3389.15|3388.75|3388.4|3388|3389.65|3389.25|3387.9|3387.5|6029
1598023800000|2020-08-21 15:30:00|3388.65|3388.25|3386.4|3386|3389.65|3389.25|3385.65|3385.25|9966
1598024100000|2020-08-21 15:35:00|3386.65|3386.25|3386.4|3386|3386.9|3386.5|3385.15|3384.75|10493
1598024400000|2020-08-21 15:40:00|3386.15|3385.75|3383.9|3383.5|3386.9|3386.5|3383.65|3383.25|10450
1598024700000|2020-08-21 15:45:00|3383.65|3383.25|3385.65|3385.25|3386.4|3386|3383.4|3383|8254
1598025000000|2020-08-21 15:50:00|3385.4|3385|3385.15|3384.75|3386.9|3386.5|3385.15|3384.75|5452
1598025300000|2020-08-21 15:55:00|3385.4|3385|3382.9|3382.5|3386.65|3386.25|3382.4|3382|9385
1598025600000|2020-08-21 16:00:00|3382.65|3382.25|3385.4|3385|3385.65|3385.25|3382.15|3381.75|8442
1598025900000|2020-08-21 16:05:00|3385.65|3385.25|3388.5|3388.1|3388.65|3388.25|3385.4|3385|10148
1598026200000|2020-08-21 16:10:00|3388.25|3387.85|3390.25|3389.85|3390.25|3389.85|3388.25|3387.85|6200
1598026500000|2020-08-21 16:15:00|3390.5|3390.1|3391|3390.6|3391.25|3390.85|3389.75|3389.35|6323
1598026800000|2020-08-21 16:20:00|3390.75|3390.35|3391|3390.6|3391.5|3391.1|3390.25|3389.85|4908
1598027100000|2020-08-21 16:25:00|3391.25|3390.85|3390.25|3389.85|3391.25|3390.85|3389.5|3389.1|4465
1598027400000|2020-08-21 16:30:00|3390.5|3390.1|3390.25|3389.85|3390.5|3390.1|3389.5|3389.1|4549
1598027700000|2020-08-21 16:35:00|3390|3389.6|3389.25|3388.85|3390.75|3390.35|3389.25|3388.85|5695
1598028000000|2020-08-21 16:40:00|3389.5|3389.1|3391|3390.6|3391|3390.6|3389.25|3388.85|3515
1598028300000|2020-08-21 16:45:00|3390.75|3390.35|3391|3390.6|3391.25|3390.85|3390.5|3390.1|3737
1598028600000|2020-08-21 16:50:00|3390.75|3390.35|3390|3389.6|3390.75|3390.35|3388.5|3388.1|5118
1598028900000|2020-08-21 16:55:00|3389.75|3389.35|3389.5|3389.1|3390.87|3390.47|3389.25|3388.85|4190
1598029200000|2020-08-21 17:00:00|3389.75|3389.35|3389.25|3388.85|3390.5|3390.1|3387.25|3386.85|8996
1598029500000|2020-08-21 17:05:00|3389|3388.6|3390|3389.6|3390.25|3389.85|3388.75|3388.35|3661
1598029800000|2020-08-21 17:10:00|3390.25|3389.85|3391|3390.6|3391|3390.6|3388.75|3388.35|3416
1598030100000|2020-08-21 17:15:00|3390.75|3390.35|3389.75|3389.35|3391.25|3390.85|3389.5|3389.1|4564
1598030400000|2020-08-21 17:20:00|3389.5|3389.1|3388.5|3388.1|3389.5|3389.1|3388.25|3387.85|6084
1598030700000|2020-08-21 17:25:00|3388.25|3387.85|3389.5|3389.1|3390|3389.6|3387.75|3387.35|5857
1598031000000|2020-08-21 17:30:00|3389.25|3388.85|3391|3390.6|3391|3390.6|3389|3388.6|3730
1598031300000|2020-08-21 17:35:00|3391.25|3390.85|3392.25|3391.85|3392.75|3392.35|3390.75|3390.35|6459
1598031600000|2020-08-21 17:40:00|3392.37|3391.97|3391.21|3390.81|3392.96|3392.56|3391.21|3390.81|5069
1598031900000|2020-08-21 17:45:00|3391.46|3391.06|3392.21|3391.81|3392.71|3392.31|3390.96|3390.56|4526
1598032200000|2020-08-21 17:50:00|3392.46|3392.06|3391.21|3390.81|3392.46|3392.06|3390.96|3390.56|4166
1598032500000|2020-08-21 17:55:00|3390.96|3390.56|3391.96|3391.56|3391.96|3391.56|3389.96|3389.56|4968
1598032800000|2020-08-21 18:00:00|3392.21|3391.81|3391.71|3391.31|3392.96|3392.56|3390.21|3389.81|8273
1598033100000|2020-08-21 18:05:00|3391.96|3391.56|3392.71|3392.31|3392.96|3392.56|3391.71|3391.31|4582
1598033400000|2020-08-21 18:10:00|3392.96|3392.56|3392.96|3392.56|3393.96|3393.56|3391.71|3391.31|11313
1598033700000|2020-08-21 18:15:00|3393.21|3392.81|3393.46|3393.06|3393.71|3393.31|3393.21|3392.81|3815
1598034000000|2020-08-21 18:20:00|3393.71|3393.31|3393.21|3392.81|3393.96|3393.56|3392.71|3392.31|5752
1598034300000|2020-08-21 18:25:00|3393.46|3393.06|3393.96|3393.56|3393.96|3393.56|3392.96|3392.56|3343
1598034600000|2020-08-21 18:30:00|3394.21|3393.81|3396.21|3395.81|3396.46|3396.06|3394.21|3393.81|9247
1598034900000|2020-08-21 18:35:00|3396.46|3396.06|3395.71|3395.31|3397.21|3396.81|3395.46|3395.06|9158
1598035200000|2020-08-21 18:40:00|3395.96|3395.56|3395.71|3395.31|3395.96|3395.56|3394.96|3394.56|6120
1598035500000|2020-08-21 18:45:00|3395.46|3395.06|3395.46|3395.06|3397.21|3396.81|3394.71|3394.31|9894
1598035800000|2020-08-21 18:50:00|3395.71|3395.31|3396.71|3396.31|3397.21|3396.81|3395.71|3395.31|6039
1598036100000|2020-08-21 18:55:00|3396.46|3396.06|3396.96|3396.56|3397.96|3397.56|3396.46|3396.06|8495
1598036400000|2020-08-21 19:00:00|3396.71|3396.31|3398.71|3398.31|3400.46|3400.06|3396.71|3396.31|16435
1598036700000|2020-08-21 19:05:00|3398.46|3398.06|3399.71|3399.31|3399.71|3399.31|3398.21|3397.81|6110
1598037000000|2020-08-21 19:10:00|3399.96|3399.56|3399.21|3398.81|3400.21|3399.81|3398.46|3398.06|10652
1598037300000|2020-08-21 19:15:00|3398.96|3398.56|3398.21|3397.81|3399.46|3399.06|3397.71|3397.31|8457
1598037600000|2020-08-21 19:20:00|3398.13|3397.73|3399.13|3398.73|3399.38|3398.98|3397.88|3397.48|7279
1598037900000|2020-08-21 19:25:00|3399.38|3398.98|3398.38|3397.98|3400.13|3399.73|3397.38|3396.98|10633
1598038200000|2020-08-21 19:30:00|3398.13|3397.73|3397.63|3397.23|3399.13|3398.73|3397.13|3396.73|9862
1598038500000|2020-08-21 19:35:00|3397.88|3397.48|3397.63|3397.23|3399.38|3398.98|3397.38|3396.98|10420
1598038800000|2020-08-21 19:40:00|3397.88|3397.48|3395.63|3395.23|3397.88|3397.48|3394.88|3394.48|16770
1598039100000|2020-08-21 19:45:00|3395.88|3395.48|3396.13|3395.73|3397.38|3396.98|3395.13|3394.73|16891
1598039400000|2020-08-21 19:50:00|3395.88|3395.48|3398.38|3397.98|3398.88|3398.48|3395.13|3394.73|19174
1598039700000|2020-08-21 19:55:00|3398.63|3398.23|3398.38|3397.98|3400.13|3399.73|3398.13|3397.73|38352
1598040000000|2020-08-21 20:00:00|3397.98|3397.58|3399.58|3398.98|3399.83|3399.23|3397.08|3396.48|24900
1598040300000|2020-08-21 20:05:00|3399.33|3398.73|3399.58|3398.98|3399.58|3398.98|3399.08|3398.48|5974
1598040600000|2020-08-21 20:10:00|3399.33|3398.73|3397.25|3395.75|3399.58|3398.98|3396.08|3395.48|14465
1598040900000|2020-08-21 20:15:00|3397.22|3395.72|3397.92|3396.42|3397.95|3396.45|3397.19|3395.69|84
1598041200000|2020-08-21 20:20:00|3397.73|3396.23|3397.73|3396.23|3397.81|3396.31|3397.59|3396.09|0
1598041500000|2020-08-21 20:25:00|3397.77|3396.27|3397.62|3396.12|3397.84|3396.34|3397.59|3396.09|0
1598041800000|2020-08-21 20:30:00|3396.95|3396.35|3397.95|3397.35|3398.2|3397.6|3395.95|3395.35|4016
1598042100000|2020-08-21 20:35:00|3397.45|3396.85|3397.7|3397.1|3398.45|3397.85|3396.95|3396.35|1445
1598042400000|2020-08-21 20:40:00|3397.45|3396.85|3397.2|3396.6|3397.7|3397.1|3397.2|3396.6|773
1598042700000|2020-08-21 20:45:00|3396.95|3396.35|3396.95|3396.35|3397.45|3396.85|3396.45|3395.85|817
1598043000000|2020-08-21 20:50:00|3396.7|3396.1|3396.7|3396.1|3397.2|3396.6|3396.2|3395.6|945
1598043300000|2020-08-21 20:55:00|3396.45|3395.85|3396.73|3395.23|3396.95|3396.35|3395.7|3395.1|945
1598043600000|2020-08-21 21:00:00|3396.77|3395.27|3396.78|3395.28|3396.78|3395.28|3396.77|3395.27|0
1598220000000|2020-08-23 22:00:00|3400.45|3399.85|3404.08|3403.48|3404.33|3403.73|3399.7|3399.1|4096
1598220300000|2020-08-23 22:05:00|3403.83|3403.23|3401.83|3401.23|3404.08|3403.48|3400.45|3399.85|2019
1598220600000|2020-08-23 22:10:00|3402.08|3401.48|3399.58|3398.98|3402.58|3401.98|3399.58|3398.98|1574
1598220900000|2020-08-23 22:15:00|3399.83|3399.23|3400.83|3400.23|3401.33|3400.73|3399.58|3398.98|779
1598221200000|2020-08-23 22:20:00|3401.08|3400.48|3401.83|3401.23|3402.33|3401.73|3400.58|3399.98|603
1598221500000|2020-08-23 22:25:00|3401.58|3400.98|3401.08|3400.48|3401.58|3400.98|3400.83|3400.23|505
1598221800000|2020-08-23 22:30:00|3401.33|3400.73|3401.83|3401.23|3401.83|3401.23|3400.58|3399.98|843
1598222100000|2020-08-23 22:35:00|3402.08|3401.48|3402.08|3401.48|3402.58|3401.98|3401.33|3400.73|626
1598222400000|2020-08-23 22:40:00|3401.83|3401.23|3402.83|3402.23|3403.33|3402.73|3401.83|3401.23|433
1598222700000|2020-08-23 22:45:00|3403.08|3402.48|3402.83|3402.23|3403.2|3402.6|3402.58|3401.98|477
1598223000000|2020-08-23 22:50:00|3403.08|3402.48|3403.33|3402.73|3403.33|3402.73|3402.58|3401.98|272
1598223300000|2020-08-23 22:55:00|3403.58|3402.98|3402.83|3402.23|3403.83|3403.23|3402.83|3402.23|844
1598223600000|2020-08-23 23:00:00|3403.08|3402.48|3404.33|3403.73|3404.33|3403.73|3403.08|3402.48|879
1598223900000|2020-08-23 23:05:00|3404.08|3403.48|3404.33|3403.73|3404.33|3403.73|3403.83|3403.23|718
1598224200000|2020-08-23 23:10:00|3404.08|3403.48|3403.58|3402.98|3404.08|3403.48|3403.58|3402.98|304
1598224500000|2020-08-23 23:15:00|3403.83|3403.23|3403.58|3402.98|3403.83|3403.23|3403.58|3402.98|195
1598224800000|2020-08-23 23:20:00|3403.45|3402.85|3403.83|3403.23|3404.08|3403.48|3403.33|3402.73|296
1598225100000|2020-08-23 23:25:00|3404.08|3403.48|3403.83|3403.23|3404.08|3403.48|3403.33|3402.73|314
1598225400000|2020-08-23 23:30:00|3403.33|3402.73|3402.83|3402.23|3403.33|3402.73|3402.58|3401.98|1213
1598225700000|2020-08-23 23:35:00|3402.58|3401.98|3403.83|3403.23|3403.83|3403.23|3402.58|3401.98|404
1598226000000|2020-08-23 23:40:00|3403.58|3402.98|3403.58|3402.98|3403.83|3403.23|3403.33|3402.73|206
1598226300000|2020-08-23 23:45:00|3403.83|3403.23|3403.58|3402.98|3404.33|3403.73|3403.33|3402.73|734
1598226600000|2020-08-23 23:50:00|3403.33|3402.73|3401.33|3400.73|3403.58|3402.98|3400.58|3399.98|1542
1598226900000|2020-08-23 23:55:00|3401.08|3400.48|3401.58|3400.98|3401.58|3400.98|3399.7|3399.1|2545
1598227200000|2020-08-24 00:00:00|3401.33|3400.73|3399.83|3399.23|3401.83|3401.23|3399.33|3398.73|3246
1598227500000|2020-08-24 00:05:00|3400.08|3399.48|3401.83|3401.23|3401.83|3401.23|3398.33|3397.73|2832
1598227800000|2020-08-24 00:10:00|3402.08|3401.48|3401.83|3401.23|3402.83|3402.23|3400.83|3400.23|1001
1598228100000|2020-08-24 00:15:00|3401.58|3400.98|3402.83|3402.23|3403.33|3402.73|3401.58|3400.98|1234
1598228400000|2020-08-24 00:20:00|3403.08|3402.48|3402.83|3402.23|3403.58|3402.98|3402.33|3401.73|896
1598228700000|2020-08-24 00:25:00|3402.58|3401.98|3402.83|3402.23|3403.08|3402.48|3402.33|3401.73|408
1598229000000|2020-08-24 00:30:00|3402.58|3401.98|3402.58|3401.98|3403.33|3402.73|3402.08|3401.48|420
1598229300000|2020-08-24 00:35:00|3402.7|3402.1|3401.58|3400.98|3402.95|3402.35|3400.33|3399.73|799
1598229600000|2020-08-24 00:40:00|3401.33|3400.73|3401.33|3400.73|3401.83|3401.23|3400.83|3400.23|352
1598229900000|2020-08-24 00:45:00|3401.45|3400.85|3401.58|3400.98|3402.33|3401.73|3400.83|3400.23|451
1598230200000|2020-08-24 00:50:00|3401.45|3400.85|3403.33|3402.73|3403.83|3403.23|3401.08|3400.48|894
1598230500000|2020-08-24 00:55:00|3403.45|3402.85|3403.08|3402.48|3403.58|3402.98|3402.58|3401.98|400
1598230800000|2020-08-24 01:00:00|3403.33|3402.73|3402.83|3402.23|3403.83|3403.23|3402.08|3401.48|954
1598231100000|2020-08-24 01:05:00|3402.58|3401.98|3402.7|3402.1|3402.83|3402.23|3401.33|3400.73|584
1598231400000|2020-08-24 01:10:00|3402.83|3402.23|3402.83|3402.23|3403.08|3402.48|3401.33|3400.73|329
1598231700000|2020-08-24 01:15:00|3402.95|3402.35|3404.08|3403.48|3404.33|3403.73|3402.83|3402.23|1593
1598232000000|2020-08-24 01:20:00|3404.33|3403.73|3404.58|3403.98|3404.83|3404.23|3404.08|3403.48|1270
1598232300000|2020-08-24 01:25:00|3404.83|3404.23|3404.58|3403.98|3405.08|3404.48|3404.33|3403.73|1458
1598232600000|2020-08-24 01:30:00|3404.83|3404.23|3404.33|3403.73|3404.83|3404.23|3403.58|3402.98|1183
1598232900000|2020-08-24 01:35:00|3404.58|3403.98|3404.83|3404.23|3404.83|3404.23|3404.08|3403.48|880
1598233200000|2020-08-24 01:40:00|3405.08|3404.48|3405.33|3404.73|3407.33|3406.73|3405.08|3404.48|3790
1598233500000|2020-08-24 01:45:00|3405.58|3404.98|3404.33|3403.73|3405.58|3404.98|3404.33|3403.73|1167
1598233800000|2020-08-24 01:50:00|3404.58|3403.98|3404.83|3404.23|3405.08|3404.48|3404.08|3403.48|736
1598234100000|2020-08-24 01:55:00|3404.58|3403.98|3404.83|3404.23|3405.33|3404.73|3404.58|3403.98|492
1598234400000|2020-08-24 02:00:00|3405.08|3404.48|3405.83|3405.23|3405.83|3405.23|3404.83|3404.23|783
1598234700000|2020-08-24 02:05:00|3405.58|3404.98|3405.58|3404.98|3405.83|3405.23|3405.33|3404.73|573
1598235000000|2020-08-24 02:10:00|3405.83|3405.23|3406.83|3406.23|3406.83|3406.23|3405.83|3405.23|656
1598235300000|2020-08-24 02:15:00|3406.58|3405.98|3406.58|3405.98|3406.83|3406.23|3406.33|3405.73|414
1598235600000|2020-08-24 02:20:00|3406.45|3405.85|3406.33|3405.73|3406.83|3406.23|3406.33|3405.73|299
1598235900000|2020-08-24 02:25:00|3406.58|3405.98|3406.08|3405.48|3406.83|3406.23|3406.08|3405.48|619
1598236200000|2020-08-24 02:30:00|3406.33|3405.73|3406.08|3405.48|3406.58|3405.98|3405.83|3405.23|1088
1598236500000|2020-08-24 02:35:00|3406.2|3405.6|3405.58|3404.98|3406.33|3405.73|3405.58|3404.98|720
1598236800000|2020-08-24 02:40:00|3405.83|3405.23|3405.58|3404.98|3406.08|3405.48|3405.58|3404.98|447
1598237100000|2020-08-24 02:45:00|3405.83|3405.23|3405.58|3404.98|3406.08|3405.48|3405.58|3404.98|357
1598237400000|2020-08-24 02:50:00|3405.33|3404.73|3405.58|3404.98|3406.08|3405.48|3405.33|3404.73|759
1598237700000|2020-08-24 02:55:00|3405.83|3405.23|3405.08|3404.48|3405.83|3405.23|3405.08|3404.48|574
1598238000000|2020-08-24 03:00:00|3405.2|3404.6|3405.33|3404.73|3405.83|3405.23|3405.08|3404.48|352
1598238300000|2020-08-24 03:05:00|3405.58|3404.98|3405.83|3405.23|3406.08|3405.48|3405.33|3404.73|242
1598238600000|2020-08-24 03:10:00|3406.08|3405.48|3405.58|3404.98|3406.33|3405.73|3405.58|3404.98|328
1598238900000|2020-08-24 03:15:00|3405.7|3405.1|3405.33|3404.73|3405.83|3405.23|3405.33|3404.73|509
1598239200000|2020-08-24 03:20:00|3405.58|3404.98|3405.58|3404.98|3406.33|3405.73|3405.33|3404.73|773
1598239500000|2020-08-24 03:25:00|3405.83|3405.23|3405.58|3404.98|3405.83|3405.23|3405.58|3404.98|103
1598239800000|2020-08-24 03:30:00|3405.83|3405.23|3405.58|3404.98|3405.83|3405.23|3405.08|3404.48|344
1598240100000|2020-08-24 03:35:00|3405.33|3404.73|3406.33|3405.73|3406.33|3405.73|3405.33|3404.73|601
1598240400000|2020-08-24 03:40:00|3406.2|3405.6|3405.33|3404.73|3406.33|3405.73|3405.08|3404.48|427
1598240700000|2020-08-24 03:45:00|3405.58|3404.98|3405.58|3404.98|3405.83|3405.23|3405.33|3404.73|181
1598241000000|2020-08-24 03:50:00|3405.33|3404.73|3406.08|3405.48|3406.33|3405.73|3405.33|3404.73|588
1598241300000|2020-08-24 03:55:00|3405.83|3405.23|3405.08|3404.48|3406.08|3405.48|3405.08|3404.48|382
1598241600000|2020-08-24 04:00:00|3405.33|3404.73|3404.83|3404.23|3405.33|3404.73|3404.7|3404.1|275
1598241900000|2020-08-24 04:05:00|3405.08|3404.48|3404.33|3403.73|3405.08|3404.48|3404.08|3403.48|1977
1598242200000|2020-08-24 04:10:00|3404.08|3403.48|3404.58|3403.98|3404.83|3404.23|3404.08|3403.48|471
1598242500000|2020-08-24 04:15:00|3404.83|3404.23|3404.58|3403.98|3405.08|3404.48|3404.08|3403.48|885
1598242800000|2020-08-24 04:20:00|3404.45|3403.85|3404.83|3404.23|3405.08|3404.48|3404.45|3403.85|370
1598243100000|2020-08-24 04:25:00|3405.08|3404.48|3404.83|3404.23|3405.33|3404.73|3404.83|3404.23|255
1598243400000|2020-08-24 04:30:00|3405.08|3404.48|3405.33|3404.73|3405.33|3404.73|3405.08|3404.48|244
1598243700000|2020-08-24 04:35:00|3405.58|3404.98|3404.83|3404.23|3405.58|3404.98|3404.83|3404.23|158
1598244000000|2020-08-24 04:40:00|3405.08|3404.48|3405.08|3404.48|3405.33|3404.73|3404.58|3403.98|253
1598244300000|2020-08-24 04:45:00|3405.33|3404.73|3405.08|3404.48|3405.33|3404.73|3404.83|3404.23|139
1598244600000|2020-08-24 04:50:00|3404.95|3404.35|3404.83|3404.23|3405.08|3404.48|3404.58|3403.98|236
1598244900000|2020-08-24 04:55:00|3405.08|3404.48|3405.33|3404.73|3405.33|3404.73|3404.83|3404.23|126
1598245200000|2020-08-24 05:00:00|3405.58|3404.98|3405.58|3404.98|3406.08|3405.48|3405.33|3404.73|469
1598245500000|2020-08-24 05:05:00|3405.83|3405.23|3405.33|3404.73|3405.83|3405.23|3405.08|3404.48|208
1598245800000|2020-08-24 05:10:00|3405.58|3404.98|3405.58|3404.98|3405.58|3404.98|3404.83|3404.23|360
1598246100000|2020-08-24 05:15:00|3405.7|3405.1|3405.33|3404.73|3405.83|3405.23|3405.33|3404.73|139
1598246400000|2020-08-24 05:20:00|3405.58|3404.98|3405.58|3404.98|3405.83|3405.23|3405.33|3404.73|180
1598246700000|2020-08-24 05:25:00|3405.7|3405.1|3405.58|3404.98|3405.83|3405.23|3405.08|3404.48|235
1598247000000|2020-08-24 05:30:00|3405.83|3405.23|3406.58|3405.98|3406.83|3406.23|3405.58|3404.98|647
1598247300000|2020-08-24 05:35:00|3406.83|3406.23|3406.83|3406.23|3406.83|3406.23|3406.33|3405.73|270
1598247600000|2020-08-24 05:40:00|3406.58|3405.98|3407.33|3406.73|3407.33|3406.73|3406.58|3405.98|420
1598247900000|2020-08-24 05:45:00|3407.2|3406.6|3406.33|3405.73|3407.2|3406.6|3406.33|3405.73|440
1598248200000|2020-08-24 05:50:00|3406.58|3405.98|3407.08|3406.48|3407.58|3406.98|3406.58|3405.98|345
1598248500000|2020-08-24 05:55:00|3407.33|3406.73|3408.08|3407.48|3408.33|3407.73|3407.08|3406.48|696
1598248800000|2020-08-24 06:00:00|3408.33|3407.73|3408.58|3407.98|3410.08|3409.48|3408.33|3407.73|2858
1598249100000|2020-08-24 06:05:00|3408.33|3407.73|3410.58|3409.98|3410.83|3410.23|3408.33|3407.73|2278
1598249400000|2020-08-24 06:10:00|3410.83|3410.23|3410.58|3409.98|3411.08|3410.48|3410.08|3409.48|1076
1598249700000|2020-08-24 06:15:00|3410.83|3410.23|3409.58|3408.98|3411.08|3410.48|3409.33|3408.73|789
1598250000000|2020-08-24 06:20:00|3409.83|3409.23|3410.08|3409.48|3410.08|3409.48|3409.33|3408.73|654
1598250300000|2020-08-24 06:25:00|3409.83|3409.23|3410.33|3409.73|3410.83|3410.23|3409.83|3409.23|516
1598250600000|2020-08-24 06:30:00|3410.83|3410.23|3411.83|3411.23|3412.08|3411.48|3410.83|3410.23|1655
1598250900000|2020-08-24 06:35:00|3412.08|3411.48|3411.58|3410.98|3412.33|3411.73|3411.08|3410.48|1110
1598251200000|2020-08-24 06:40:00|3411.83|3411.23|3411.33|3410.73|3411.83|3411.23|3410.83|3410.23|786
1598251500000|2020-08-24 06:45:00|3411.58|3410.98|3411.33|3410.73|3411.83|3411.23|3411.08|3410.48|584
1598251800000|2020-08-24 06:50:00|3411.08|3410.48|3411.08|3410.48|3411.33|3410.73|3411.08|3410.48|380
1598252100000|2020-08-24 06:55:00|3411.33|3410.73|3411.33|3410.73|3411.83|3411.23|3411.08|3410.48|596
1598252400000|2020-08-24 07:00:00|3411.58|3410.98|3415.08|3414.48|3416.33|3415.73|3411.08|3410.48|8086
1598252700000|2020-08-24 07:05:00|3414.95|3414.35|3415.08|3414.48|3416.58|3415.98|3414.58|3413.98|3493
1598253000000|2020-08-24 07:10:00|3415.2|3414.6|3414.58|3413.98|3417.08|3416.48|3414.33|3413.73|3471
1598253300000|2020-08-24 07:15:00|3414.83|3414.23|3413.83|3413.23|3415.83|3415.23|3413.33|3412.73|3071
1598253600000|2020-08-24 07:20:00|3413.95|3413.35|3414.08|3413.48|3415.33|3414.73|3413.83|3413.23|2519
1598253900000|2020-08-24 07:25:00|3413.95|3413.35|3415.83|3415.23|3415.83|3415.23|3413.83|3413.23|3509
1598254200000|2020-08-24 07:30:00|3416.08|3415.48|3414.83|3414.23|3416.58|3415.98|3414.83|3414.23|3006
1598254500000|2020-08-24 07:35:00|3415.08|3414.48|3416.33|3415.73|3417.83|3417.23|3415.08|3414.48|2863
1598254800000|2020-08-24 07:40:00|3416.45|3415.85|3416.33|3415.73|3417.08|3416.48|3415.83|3415.23|3080
1598255100000|2020-08-24 07:45:00|3416.58|3415.98|3416.08|3415.48|3416.83|3416.23|3416.08|3415.48|1048
1598255400000|2020-08-24 07:50:00|3415.83|3415.23|3416.83|3416.23|3417.58|3416.98|3415.58|3414.98|1750
1598255700000|2020-08-24 07:55:00|3417.08|3416.48|3415.83|3415.23|3417.58|3416.98|3415.58|3414.98|2182
1598256000000|2020-08-24 08:00:00|3416.08|3415.48|3416.08|3415.48|3417.95|3417.35|3415.95|3415.35|2436
1598256300000|2020-08-24 08:05:00|3416.33|3415.73|3416.08|3415.48|3416.33|3415.73|3415.33|3414.73|1000
1598256600000|2020-08-24 08:10:00|3415.95|3415.35|3415.33|3414.73|3416.08|3415.48|3415.08|3414.48|1099
1598256900000|2020-08-24 08:15:00|3415.58|3414.98|3416.33|3415.73|3416.58|3415.98|3415.08|3414.48|2934
1598257200000|2020-08-24 08:20:00|3416.08|3415.48|3417.33|3416.73|3417.83|3417.23|3416.08|3415.48|3510
1598257500000|2020-08-24 08:25:00|3417.58|3416.98|3416.08|3415.48|3417.58|3416.98|3415.83|3415.23|2228
1598257800000|2020-08-24 08:30:00|3415.83|3415.23|3417.58|3416.98|3418.83|3418.23|3415.83|3415.23|2465
1598258100000|2020-08-24 08:35:00|3417.83|3417.23|3416.83|3416.23|3417.83|3417.23|3416.58|3415.98|1612
1598258400000|2020-08-24 08:40:00|3416.95|3416.35|3419.33|3418.73|3419.83|3419.23|3416.95|3416.35|2311
1598258700000|2020-08-24 08:45:00|3419.45|3418.85|3421.08|3420.48|3421.08|3420.48|3419.08|3418.48|2784
1598259000000|2020-08-24 08:50:00|3421.2|3420.6|3421.08|3420.48|3421.33|3420.73|3419.83|3419.23|3114
1598259300000|2020-08-24 08:55:00|3420.58|3419.98|3420.33|3419.73|3421.58|3420.98|3419.83|3419.23|3455
1598259600000|2020-08-24 09:00:00|3420.08|3419.48|3420.08|3419.48|3420.83|3420.23|3419.08|3418.48|2458
1598259900000|2020-08-24 09:05:00|3420.33|3419.73|3419.58|3418.98|3420.58|3419.98|3419.58|3418.98|1049
1598260200000|2020-08-24 09:10:00|3419.7|3419.1|3419.08|3418.48|3419.83|3419.23|3419.08|3418.48|1216
1598260500000|2020-08-24 09:15:00|3418.95|3418.35|3419.33|3418.73|3419.83|3419.23|3418.83|3418.23|813
1598260800000|2020-08-24 09:20:00|3419.58|3418.98|3419.58|3418.98|3420.08|3419.48|3419.33|3418.73|1288
1598261100000|2020-08-24 09:25:00|3419.33|3418.73|3420.58|3419.98|3420.58|3419.98|3419.08|3418.48|1852
1598261400000|2020-08-24 09:30:00|3420.33|3419.73|3419.58|3418.98|3420.33|3419.73|3419.33|3418.73|1296
1598261700000|2020-08-24 09:35:00|3419.83|3419.23|3420.33|3419.73|3420.83|3420.23|3419.58|3418.98|1705
1598262000000|2020-08-24 09:40:00|3420.2|3419.6|3421.33|3420.73|3421.83|3421.23|3420.08|3419.48|2696
1598262300000|2020-08-24 09:45:00|3421.58|3420.98|3421.58|3420.98|3421.83|3421.23|3421.08|3420.48|771
1598262600000|2020-08-24 09:50:00|3421.83|3421.23|3420.58|3419.98|3421.83|3421.23|3420.58|3419.98|1463
1598262900000|2020-08-24 09:55:00|3420.33|3419.73|3420.58|3419.98|3421.33|3420.73|3419.83|3419.23|1427
1598263200000|2020-08-24 10:00:00|3420.83|3420.23|3420.08|3419.48|3421.33|3420.73|3419.83|3419.23|2186
1598263500000|2020-08-24 10:05:00|3419.83|3419.23|3420.33|3419.73|3420.33|3419.73|3419.83|3419.23|1324
1598263800000|2020-08-24 10:10:00|3420.58|3419.98|3420.83|3420.23|3421.33|3420.73|3420.33|3419.73|978
1598264100000|2020-08-24 10:15:00|3421.08|3420.48|3421.58|3420.98|3421.58|3420.98|3421.08|3420.48|751
1598264400000|2020-08-24 10:20:00|3421.33|3420.73|3420.58|3419.98|3421.83|3421.23|3420.33|3419.73|1095
1598264700000|2020-08-24 10:25:00|3420.45|3419.85|3421.33|3420.73|3421.33|3420.73|3420.33|3419.73|546
1598265000000|2020-08-24 10:30:00|3421.08|3420.48|3423.58|3422.98|3423.58|3422.98|3421.08|3420.48|2026
1598265300000|2020-08-24 10:35:00|3423.83|3423.23|3424.08|3423.48|3424.33|3423.73|3423.58|3422.98|2052
1598265600000|2020-08-24 10:40:00|3423.83|3423.23|3423.58|3422.98|3425.33|3424.73|3423.58|3422.98|2163
1598265900000|2020-08-24 10:45:00|3423.83|3423.23|3423.58|3422.98|3424.33|3423.73|3423.58|3422.98|985
1598266200000|2020-08-24 10:50:00|3423.83|3423.23|3424.83|3424.23|3424.83|3424.23|3423.83|3423.23|1650
1598266500000|2020-08-24 10:55:00|3425.08|3424.48|3424.83|3424.23|3425.08|3424.48|3424.08|3423.48|710
1598266800000|2020-08-24 11:00:00|3424.58|3423.98|3424.33|3423.73|3425.08|3424.48|3423.58|3422.98|1078
1598267100000|2020-08-24 11:05:00|3423.83|3423.23|3424.08|3423.48|3424.33|3423.73|3423.83|3423.23|1264
1598267400000|2020-08-24 11:10:00|3423.83|3423.23|3425.08|3424.48|3425.33|3424.73|3423.83|3423.23|947
1598267700000|2020-08-24 11:15:00|3425.2|3424.6|3425.83|3425.23|3425.83|3425.23|3425.08|3424.48|1009
1598268000000|2020-08-24 11:20:00|3426.08|3425.48|3425.58|3424.98|3426.08|3425.48|3425.08|3424.48|854
1598268300000|2020-08-24 11:25:00|3425.33|3424.73|3425.58|3424.98|3425.83|3425.23|3425.08|3424.48|781
1598268600000|2020-08-24 11:30:00|3425.83|3425.23|3425.58|3424.98|3425.83|3425.23|3425.33|3424.73|971
1598268900000|2020-08-24 11:35:00|3425.33|3424.73|3425.83|3425.23|3426.08|3425.48|3425.33|3424.73|801
1598269200000|2020-08-24 11:40:00|3425.58|3424.98|3425.83|3425.23|3425.83|3425.23|3425.33|3424.73|744
1598269500000|2020-08-24 11:45:00|3426.08|3425.48|3425.58|3424.98|3426.08|3425.48|3425.33|3424.73|1348
1598269800000|2020-08-24 11:50:00|3425.83|3425.23|3425.83|3425.23|3425.83|3425.23|3425.08|3424.48|697
1598270100000|2020-08-24 11:55:00|3425.58|3424.98|3426.83|3426.23|3427.08|3426.48|3425.58|3424.98|2512
1598270400000|2020-08-24 12:00:00|3427.08|3426.48|3427.83|3427.23|3427.83|3427.23|3426.58|3425.98|2477
1598270700000|2020-08-24 12:05:00|3427.58|3426.98|3426.33|3425.73|3427.83|3427.23|3426.08|3425.48|2773
1598271000000|2020-08-24 12:10:00|3426.58|3425.98|3426.83|3426.23|3427.08|3426.48|3426.58|3425.98|894
1598271300000|2020-08-24 12:15:00|3427.08|3426.48|3425.58|3424.98|3427.08|3426.48|3425.33|3424.73|1976
1598271600000|2020-08-24 12:20:00|3425.33|3424.73|3425.33|3424.73|3425.58|3424.98|3425.08|3424.48|1385
1598271900000|2020-08-24 12:25:00|3425.08|3424.48|3424.58|3423.98|3425.08|3424.48|3424.58|3423.98|1548
1598272200000|2020-08-24 12:30:00|3424.83|3424.23|3424.83|3424.23|3425.08|3424.48|3424.58|3423.98|1575
1598272500000|2020-08-24 12:35:00|3424.58|3423.98|3423.83|3423.23|3424.83|3424.23|3423.58|3422.98|2415
1598272800000|2020-08-24 12:40:00|3424.08|3423.48|3424.58|3423.98|3424.83|3424.23|3424.08|3423.48|1972
1598273100000|2020-08-24 12:45:00|3424.83|3424.23|3425.58|3424.98|3425.83|3425.23|3424.58|3423.98|1854
1598273400000|2020-08-24 12:50:00|3425.33|3424.73|3425.83|3425.23|3426.33|3425.73|3424.83|3424.23|2236
1598273700000|2020-08-24 12:55:00|3425.58|3424.98|3425.08|3424.48|3425.58|3424.98|3424.33|3423.73|2256
1598274000000|2020-08-24 13:00:00|3425.33|3424.73|3426.08|3425.48|3426.08|3425.48|3424.58|3423.98|2952
1598274300000|2020-08-24 13:05:00|3425.83|3425.23|3425.58|3424.98|3426.33|3425.73|3425.33|3424.73|1915
1598274600000|2020-08-24 13:10:00|3425.83|3425.23|3424.83|3424.23|3425.83|3425.23|3424.83|3424.23|1947
1598274900000|2020-08-24 13:15:00|3425.08|3424.48|3425.33|3424.73|3425.58|3424.98|3424.83|3424.23|1805
1598275200000|2020-08-24 13:20:00|3425.08|3424.48|3424.83|3424.23|3425.08|3424.48|3423.83|3423.23|2442
1598275500000|2020-08-24 13:25:00|3424.58|3423.98|3424.33|3423.73|3425.08|3424.48|3423.83|3423.23|4298
1598275800000|2020-08-24 13:30:00|3424.23|3423.83|3421.48|3421.08|3425.48|3425.08|3421.48|3421.08|32518
1598276100000|2020-08-24 13:35:00|3421.73|3421.33|3423.48|3423.08|3423.48|3423.08|3420.98|3420.58|18667
1598276400000|2020-08-24 13:40:00|3423.73|3423.33|3423.48|3423.08|3425.23|3424.83|3422.48|3422.08|17934
1598276700000|2020-08-24 13:45:00|3423.73|3423.33|3423.23|3422.83|3424.73|3424.33|3421.98|3421.58|14882
1598277000000|2020-08-24 13:50:00|3422.98|3422.58|3418.98|3418.58|3423.98|3423.58|3418.98|3418.58|24547
1598277300000|2020-08-24 13:55:00|3419.23|3418.83|3421.73|3421.33|3421.73|3421.33|3418.23|3417.83|20692
1598277600000|2020-08-24 14:00:00|3421.98|3421.58|3419.23|3418.83|3421.98|3421.58|3416.48|3416.08|23629
1598277900000|2020-08-24 14:05:00|3419.48|3419.08|3419.23|3418.83|3420.23|3419.83|3417.23|3416.83|18960
1598278200000|2020-08-24 14:10:00|3419.27|3418.87|3422.02|3421.62|3422.02|3421.62|3418.77|3418.37|14571
1598278500000|2020-08-24 14:15:00|3422.27|3421.87|3426.52|3426.12|3427.02|3426.62|3422.02|3421.62|21765
1598278800000|2020-08-24 14:20:00|3426.77|3426.37|3426.27|3425.87|3427.27|3426.87|3425.52|3425.12|17032
1598279100000|2020-08-24 14:25:00|3426.02|3425.62|3423.52|3423.12|3426.77|3426.37|3423.52|3423.12|13203
1598279400000|2020-08-24 14:30:00|3423.77|3423.37|3422.77|3422.37|3425.02|3424.62|3422.27|3421.87|19675
1598279700000|2020-08-24 14:35:00|3422.52|3422.12|3425.02|3424.62|3425.77|3425.37|3421.02|3420.62|16422
1598280000000|2020-08-24 14:40:00|3424.77|3424.37|3423.52|3423.12|3424.77|3424.37|3421.27|3420.87|14944
1598280300000|2020-08-24 14:45:00|3423.77|3423.37|3420.27|3419.87|3423.77|3423.37|3417.02|3416.62|17860
1598280600000|2020-08-24 14:50:00|3420.52|3420.12|3414.52|3414.12|3421.02|3420.62|3413.77|3413.37|19376
1598280900000|2020-08-24 14:55:00|3414.77|3414.37|3416.02|3415.62|3417.27|3416.87|3413.52|3413.12|21265
1598281200000|2020-08-24 15:00:00|3415.89|3415.49|3418.77|3418.37|3420.02|3419.62|3414.77|3414.37|15993
1598281500000|2020-08-24 15:05:00|3419.02|3418.62|3420.27|3419.87|3421.27|3420.87|3417.52|3417.12|11087
1598281800000|2020-08-24 15:10:00|3420.52|3420.12|3419.77|3419.37|3421.52|3421.12|3419.52|3419.12|8511
1598282100000|2020-08-24 15:15:00|3419.52|3419.12|3420.27|3419.87|3420.27|3419.87|3418.77|3418.37|7688
1598282400000|2020-08-24 15:20:00|3420.02|3419.62|3420.02|3419.62|3421.02|3420.62|3419.52|3419.12|8697
1598282700000|2020-08-24 15:25:00|3419.77|3419.37|3417.02|3416.62|3420.27|3419.87|3417.02|3416.62|7279
1598283000000|2020-08-24 15:30:00|3416.77|3416.37|3420.77|3420.37|3421.02|3420.62|3416.52|3416.12|10550
1598283300000|2020-08-24 15:35:00|3420.52|3420.12|3421.02|3420.62|3422.27|3421.87|3419.52|3419.12|14186
1598283600000|2020-08-24 15:40:00|3421.27|3420.87|3422.02|3421.62|3422.27|3421.87|3420.52|3420.12|9167
1598283900000|2020-08-24 15:45:00|3422.27|3421.87|3422.02|3421.62|3422.52|3422.12|3420.77|3420.37|7923
1598284200000|2020-08-24 15:50:00|3422.27|3421.87|3421.27|3420.87|3422.27|3421.87|3420.27|3419.87|8802
1598284500000|2020-08-24 15:55:00|3421.52|3421.12|3420.77|3420.37|3422.77|3422.37|3420.02|3419.62|9636
1598284800000|2020-08-24 16:00:00|3420.52|3420.12|3422.27|3421.87|3423.52|3423.12|3420.52|3420.12|11875
1598285100000|2020-08-24 16:05:00|3422.52|3422.12|3421.27|3420.87|3422.77|3422.37|3420.77|3420.37|6543
1598285400000|2020-08-24 16:10:00|3421.52|3421.12|3422.27|3421.87|3422.52|3422.12|3421.52|3421.12|5342
1598285700000|2020-08-24 16:15:00|3422.52|3422.12|3422.52|3422.12|3423.52|3423.12|3421.52|3421.12|6895
1598286000000|2020-08-24 16:20:00|3422.77|3422.37|3422.02|3421.62|3423.02|3422.62|3421.52|3421.12|4482
1598286300000|2020-08-24 16:25:00|3421.77|3421.37|3420.02|3419.62|3422.02|3421.62|3419.77|3419.37|6363
1598286600000|2020-08-24 16:30:00|3420.27|3419.87|3420.77|3420.37|3421.27|3420.87|3419.27|3418.87|6418
1598286900000|2020-08-24 16:35:00|3421.02|3420.62|3420.77|3420.37|3421.77|3421.37|3420.27|3419.87|4989
1598287200000|2020-08-24 16:40:00|3420.8|3420.4|3420.8|3420.4|3421.55|3421.15|3419.05|3418.65|5459
1598287500000|2020-08-24 16:45:00|3420.55|3420.15|3421.55|3421.15|3422.3|3421.9|3420.3|3419.9|4816
1598287800000|2020-08-24 16:50:00|3421.3|3420.9|3419.8|3419.4|3421.3|3420.9|3419.55|3419.15|7301
1598288100000|2020-08-24 16:55:00|3420.05|3419.65|3420.05|3419.65|3420.8|3420.4|3419.55|3419.15|10291
1598288400000|2020-08-24 17:00:00|3420.3|3419.9|3422.3|3421.9|3423.05|3422.65|3419.8|3419.4|14491
1598288700000|2020-08-24 17:05:00|3422.55|3422.15|3423.55|3423.15|3423.55|3423.15|3421.8|3421.4|10609
1598289000000|2020-08-24 17:10:00|3423.3|3422.9|3422.8|3422.4|3423.55|3423.15|3422.55|3422.15|6247
1598289300000|2020-08-24 17:15:00|3423.05|3422.65|3421.8|3421.4|3423.05|3422.65|3421.8|3421.4|4740
1598289600000|2020-08-24 17:20:00|3422.05|3421.65|3422.05|3421.65|3422.55|3422.15|3420.55|3420.15|5879
1598289900000|2020-08-24 17:25:00|3422.3|3421.9|3421.3|3420.9|3422.3|3421.9|3421.3|3420.9|10810
1598290200000|2020-08-24 17:30:00|3421.05|3420.65|3420.3|3419.9|3421.05|3420.65|3419.55|3419.15|13127
1598290500000|2020-08-24 17:35:00|3420.55|3420.15|3421.05|3420.65|3421.8|3421.4|3420.55|3420.15|4258
1598290800000|2020-08-24 17:40:00|3421.3|3420.9|3419.3|3418.9|3421.55|3421.15|3418.92|3418.52|5725
1598291100000|2020-08-24 17:45:00|3419.55|3419.15|3418.55|3418.15|3420.55|3420.15|3418.3|3417.9|7489
1598291400000|2020-08-24 17:50:00|3418.3|3417.9|3420.3|3419.9|3420.55|3420.15|3418.05|3417.65|13465
1598291700000|2020-08-24 17:55:00|3420.05|3419.65|3420.8|3420.4|3421.55|3421.15|3420.05|3419.65|6601
1598292000000|2020-08-24 18:00:00|3420.55|3420.15|3419.8|3419.4|3421.3|3420.9|3419.3|3418.9|16176
1598292300000|2020-08-24 18:05:00|3420.05|3419.65|3421.3|3420.9|3421.8|3421.4|3419.8|3419.4|3989
1598292600000|2020-08-24 18:10:00|3421.55|3421.15|3421.3|3420.9|3421.8|3421.4|3421.05|3420.65|3054
1598292900000|2020-08-24 18:15:00|3421.55|3421.15|3421.8|3421.4|3422.55|3422.15|3421.05|3420.65|3737
1598293200000|2020-08-24 18:20:00|3421.55|3421.15|3420.55|3420.15|3421.55|3421.15|3420.3|3419.9|4355
1598293500000|2020-08-24 18:25:00|3420.8|3420.4|3420.8|3420.4|3420.8|3420.4|3419.55|3419.15|3868
1598293800000|2020-08-24 18:30:00|3420.55|3420.15|3418.8|3418.4|3420.8|3420.4|3418.3|3417.9|5783
1598294100000|2020-08-24 18:35:00|3419.05|3418.65|3418.55|3418.15|3419.55|3419.15|3417.55|3417.15|8651
1598294400000|2020-08-24 18:40:00|3418.3|3417.9|3418.05|3417.65|3418.8|3418.4|3417.05|3416.65|9915
1598294700000|2020-08-24 18:45:00|3417.8|3417.4|3418.3|3417.9|3419.55|3419.15|3417.55|3417.15|16665
1598295000000|2020-08-24 18:50:00|3418.55|3418.15|3416.05|3415.65|3418.8|3418.4|3416.05|3415.65|9923
1598295300000|2020-08-24 18:55:00|3416.3|3415.9|3418.05|3417.65|3419.05|3418.65|3416.3|3415.9|9347
1598295600000|2020-08-24 19:00:00|3417.8|3417.4|3417.05|3416.65|3419.05|3418.65|3416.8|3416.4|8248
1598295900000|2020-08-24 19:05:00|3417.3|3416.9|3415.55|3415.15|3417.3|3416.9|3415.3|3414.9|9538
1598296200000|2020-08-24 19:10:00|3415.3|3414.9|3416.3|3415.9|3416.3|3415.9|3414.55|3414.15|12404
1598296500000|2020-08-24 19:15:00|3416.55|3416.15|3418.05|3417.65|3418.3|3417.9|3416.55|3416.15|10487
1598296800000|2020-08-24 19:20:00|3417.8|3417.4|3420.53|3420.13|3420.78|3420.38|3417.55|3417.15|9912
1598297100000|2020-08-24 19:25:00|3420.78|3420.38|3422.03|3421.63|3422.03|3421.63|3420.53|3420.13|8622
1598297400000|2020-08-24 19:30:00|3421.78|3421.38|3422.53|3422.13|3423.28|3422.88|3421.03|3420.63|12680
1598297700000|2020-08-24 19:35:00|3422.28|3421.88|3424.28|3423.88|3424.53|3424.13|3422.28|3421.88|15099
1598298000000|2020-08-24 19:40:00|3424.53|3424.13|3426.28|3425.88|3426.53|3426.13|3424.28|3423.88|10417
1598298300000|2020-08-24 19:45:00|3426.03|3425.63|3425.28|3424.88|3427.03|3426.63|3425.03|3424.63|16903
1598298600000|2020-08-24 19:50:00|3425.4|3425|3427.03|3426.63|3429.03|3428.63|3424.78|3424.38|30045
1598298900000|2020-08-24 19:55:00|3427.28|3426.88|3432.03|3431.63|3432.78|3432.38|3426.28|3425.88|57832
1598299200000|2020-08-24 20:00:00|3431.99|3431.59|3430.84|3430.24|3432.34|3431.74|3428.09|3427.49|27982
1598299500000|2020-08-24 20:05:00|3430.96|3430.36|3432.09|3431.49|3432.84|3432.24|3430.84|3430.24|11697
1598299800000|2020-08-24 20:10:00|3431.84|3431.24|3431.45|3429.95|3432.09|3431.49|3430.46|3429.86|12347
1598300100000|2020-08-24 20:15:00|3431.64|3430.14|3431.23|3429.73|3431.82|3430.32|3431.09|3429.59|17
1598300400000|2020-08-24 20:20:00|3431.27|3429.77|3431.45|3429.95|3431.75|3430.25|3431.27|3429.77|0
1598300700000|2020-08-24 20:25:00|3431.56|3430.06|3431.78|3430.28|3431.82|3430.32|3431.42|3429.92|0
1598301000000|2020-08-24 20:30:00|3431.46|3430.86|3430.71|3430.11|3432.21|3431.61|3430.46|3429.86|2116
1598301300000|2020-08-24 20:35:00|3430.46|3429.86|3430.46|3429.86|3430.71|3430.11|3429.46|3428.86|1591
1598301600000|2020-08-24 20:40:00|3430.21|3429.61|3430.21|3429.61|3430.96|3430.36|3429.96|3429.36|765
1598301900000|2020-08-24 20:45:00|3429.96|3429.36|3430.21|3429.61|3430.46|3429.86|3429.71|3429.11|782
1598302200000|2020-08-24 20:50:00|3430.46|3429.86|3430.71|3430.11|3430.71|3430.11|3429.96|3429.36|899
1598302500000|2020-08-24 20:55:00|3430.46|3429.86|3430.87|3429.37|3430.96|3430.36|3430.21|3429.35|1055
1598302800000|2020-08-24 21:00:00|3430.91|3429.41|3430.95|3429.45|3430.98|3429.48|3430.91|3429.41|2
1598303100000|2020-08-24 21:05:00|3430.98|3429.48|3431.06|3429.56|3431.06|3429.56|3430.98|3429.48|0
1598303400000|2020-08-24 21:10:00|3431.02|3429.52|3431.17|3429.67|3431.2|3429.7|3431.02|3429.52|0
1598303700000|2020-08-24 21:15:00|3431.13|3429.63|3431.13|3429.63|3431.17|3429.67|3431.13|3429.63|0
1598304000000|2020-08-24 21:20:00|3431.17|3429.67|3431.17|3429.67|3431.2|3429.7|3431.17|3429.67|0
1598304300000|2020-08-24 21:25:00|3431.13|3429.63|3431.17|3429.67|3431.17|3429.67|3431.09|3429.59|0
1598304900000|2020-08-24 21:35:00|3431.2|3429.7|3431.17|3429.67|3431.42|3429.92|3431.17|3429.67|0
1598305200000|2020-08-24 21:40:00|3431.13|3429.63|3431.13|3429.63|3431.17|3429.67|3431.13|3429.63|0
1598305500000|2020-08-24 21:45:00|3431.17|3429.67|3431.17|3429.67|3431.2|3429.7|3431.17|3429.67|0
1598305800000|2020-08-24 21:50:00|3431.09|3429.59|3431.17|3429.67|3431.2|3429.7|3431.09|3429.59|0
1598306100000|2020-08-24 21:55:00|3431.09|3429.59|3431.27|3429.77|3431.27|3429.77|3431.09|3429.59|0
1598306400000|2020-08-24 22:00:00|3431.21|3430.61|3431.21|3430.61|3431.84|3431.24|3430.46|3429.86|1068
1598306700000|2020-08-24 22:05:00|3431.34|3430.74|3431.09|3430.49|3431.59|3430.99|3431.09|3430.49|344
1598307000000|2020-08-24 22:10:00|3431.34|3430.74|3430.84|3430.24|3431.34|3430.74|3430.71|3430.11|617
1598307300000|2020-08-24 22:15:00|3430.71|3430.11|3431.09|3430.49|3431.09|3430.49|3430.71|3430.11|562
1598307600000|2020-08-24 22:20:00|3431.34|3430.74|3431.34|3430.74|3431.34|3430.74|3431.09|3430.49|234
1598307900000|2020-08-24 22:25:00|3431.46|3430.86|3431.34|3430.74|3431.59|3430.99|3431.34|3430.74|154
1598308200000|2020-08-24 22:30:00|3431.09|3430.49|3431.59|3430.99|3431.59|3430.99|3431.09|3430.49|214
1598308500000|2020-08-24 22:35:00|3431.84|3431.24|3431.59|3430.99|3432.34|3431.74|3431.59|3430.99|384
1598308800000|2020-08-24 22:40:00|3431.71|3431.11|3431.34|3430.74|3431.71|3431.11|3431.34|3430.74|175
1598309100000|2020-08-24 22:45:00|3431.59|3430.99|3431.84|3431.24|3431.84|3431.24|3431.59|3430.99|89
1598309400000|2020-08-24 22:50:00|3432.09|3431.49|3431.34|3430.74|3432.09|3431.49|3431.34|3430.74|221
1598309700000|2020-08-24 22:55:00|3431.59|3430.99|3431.84|3431.24|3432.09|3431.49|3431.34|3430.74|356
1598310000000|2020-08-24 23:00:00|3432.09|3431.49|3431.59|3430.99|3432.84|3432.24|3431.59|3430.99|657
1598310300000|2020-08-24 23:05:00|3431.34|3430.74|3431.21|3430.61|3431.34|3430.74|3431.09|3430.49|216
1598310600000|2020-08-24 23:10:00|3431.34|3430.74|3431.09|3430.49|3431.34|3430.74|3430.84|3430.24|167
1598310900000|2020-08-24 23:15:00|3431.21|3430.61|3431.34|3430.74|3431.59|3430.99|3431.21|3430.61|69
1598311200000|2020-08-24 23:20:00|3431.59|3430.99|3430.84|3430.24|3431.59|3430.99|3430.84|3430.24|129
1598311500000|2020-08-24 23:25:00|3431.09|3430.49|3430.84|3430.24|3431.34|3430.74|3430.84|3430.24|251
1598311800000|2020-08-24 23:30:00|3430.59|3429.99|3431.71|3431.11|3431.84|3431.24|3430.59|3429.99|312
1598312100000|2020-08-24 23:35:00|3431.84|3431.24|3432.34|3431.74|3432.34|3431.74|3431.59|3430.99|384
1598312400000|2020-08-24 23:40:00|3432.21|3431.61|3432.34|3431.74|3432.34|3431.74|3432.09|3431.49|248
1598312700000|2020-08-24 23:45:00|3432.59|3431.99|3436.59|3435.99|3437.59|3436.99|3432.09|3431.49|3426
1598313000000|2020-08-24 23:50:00|3436.84|3436.24|3436.84|3436.24|3437.34|3436.74|3436.21|3435.61|839
1598313300000|2020-08-24 23:55:00|3437.09|3436.49|3437.09|3436.49|3437.34|3436.74|3436.71|3436.11|453
1598313600000|2020-08-25 00:00:00|3436.84|3436.24|3434.34|3433.74|3436.96|3436.36|3434.34|3433.74|1462
1598313900000|2020-08-25 00:05:00|3434.59|3433.99|3436.59|3435.99|3436.84|3436.24|3434.34|3433.74|778
1598314200000|2020-08-25 00:10:00|3436.34|3435.74|3436.59|3435.99|3436.84|3436.24|3435.84|3435.24|944
1598314500000|2020-08-25 00:15:00|3436.84|3436.24|3438.34|3437.74|3439.59|3438.99|3436.84|3436.24|2656
1598314800000|2020-08-25 00:20:00|3438.59|3437.99|3437.84|3437.24|3439.09|3438.49|3436.34|3435.74|1275
1598315100000|2020-08-25 00:25:00|3437.59|3436.99|3438.09|3437.49|3438.34|3437.74|3436.59|3435.99|642
1598315400000|2020-08-25 00:30:00|3437.84|3437.24|3438.34|3437.74|3439.59|3438.99|3437.84|3437.24|1259
1598315700000|2020-08-25 00:35:00|3438.46|3437.86|3439.09|3438.49|3439.59|3438.99|3438.09|3437.49|873
1598316000000|2020-08-25 00:40:00|3439.34|3438.74|3440.34|3439.74|3440.34|3439.74|3439.09|3438.49|882
1598316300000|2020-08-25 00:45:00|3440.09|3439.49|3439.21|3438.61|3440.34|3439.74|3439.09|3438.49|722
1598316600000|2020-08-25 00:50:00|3439.09|3438.49|3439.59|3438.99|3440.09|3439.49|3438.59|3437.99|740
1598316900000|2020-08-25 00:55:00|3439.84|3439.24|3441.59|3440.99|3442.59|3441.99|3439.59|3438.99|2057
1598317200000|2020-08-25 01:00:00|3441.71|3441.11|3442.09|3441.49|3442.46|3441.86|3440.84|3440.24|1181
1598317500000|2020-08-25 01:05:00|3441.96|3441.36|3442.59|3441.99|3443.34|3442.74|3441.34|3440.74|1477
1598317800000|2020-08-25 01:10:00|3442.34|3441.74|3442.09|3441.49|3442.59|3441.99|3441.34|3440.74|744
1598318100000|2020-08-25 01:15:00|3442.21|3441.61|3442.59|3441.99|3442.59|3441.99|3441.34|3440.74|1121
1598318400000|2020-08-25 01:20:00|3442.84|3442.24|3443.59|3442.99|3444.09|3443.49|3442.34|3441.74|1339
1598318700000|2020-08-25 01:25:00|3443.46|3442.86|3445.59|3444.99|3445.59|3444.99|3443.34|3442.74|1556
1598319000000|2020-08-25 01:30:00|3445.34|3444.74|3446.34|3445.74|3446.59|3445.99|3444.21|3443.61|2002
1598319300000|2020-08-25 01:35:00|3446.59|3445.99|3446.09|3445.49|3446.84|3446.24|3445.84|3445.24|1396
1598319600000|2020-08-25 01:40:00|3445.84|3445.24|3446.09|3445.49|3446.84|3446.24|3445.84|3445.24|1197
1598319900000|2020-08-25 01:45:00|3445.96|3445.36|3446.09|3445.49|3446.84|3446.24|3445.34|3444.74|998
1598320200000|2020-08-25 01:50:00|3446.34|3445.74|3448.34|3447.74|3448.34|3447.74|3445.59|3444.99|1419
1598320500000|2020-08-25 01:55:00|3448.09|3447.49|3448.09|3447.49|3448.84|3448.24|3447.84|3447.24|1315
1598320800000|2020-08-25 02:00:00|3448.34|3447.74|3448.84|3448.24|3449.34|3448.74|3448.34|3447.74|1997
1598321100000|2020-08-25 02:05:00|3449.09|3448.49|3449.59|3448.99|3449.59|3448.99|3448.59|3447.99|1098
1598321400000|2020-08-25 02:10:00|3449.34|3448.74|3448.34|3447.74|3449.34|3448.74|3448.34|3447.74|1296
1598321700000|2020-08-25 02:15:00|3448.59|3447.99|3448.59|3447.99|3449.59|3448.99|3448.59|3447.99|720
1598322000000|2020-08-25 02:20:00|3448.34|3447.74|3449.09|3448.49|3449.59|3448.99|3448.34|3447.74|840
1598322300000|2020-08-25 02:25:00|3449.21|3448.61|3449.34|3448.74|3449.34|3448.74|3448.84|3448.24|521
1598322600000|2020-08-25 02:30:00|3449.09|3448.49|3448.09|3447.49|3449.59|3448.99|3447.84|3447.24|1177
1598322900000|2020-08-25 02:35:00|3448.34|3447.74|3447.84|3447.24|3448.59|3447.99|3447.59|3446.99|637
1598323200000|2020-08-25 02:40:00|3448.09|3447.49|3448.09|3447.49|3448.34|3447.74|3447.59|3446.99|599
1598323500000|2020-08-25 02:45:00|3447.84|3447.24|3447.09|3446.49|3447.84|3447.24|3446.84|3446.24|740
1598323800000|2020-08-25 02:50:00|3447.21|3446.61|3447.34|3446.74|3447.59|3446.99|3447.09|3446.49|296
1598324100000|2020-08-25 02:55:00|3447.59|3446.99|3447.59|3446.99|3447.84|3447.24|3447.34|3446.74|437
1598324400000|2020-08-25 03:00:00|3447.34|3446.74|3447.09|3446.49|3448.34|3447.74|3447.09|3446.49|1122
1598324700000|2020-08-25 03:05:00|3446.84|3446.24|3447.59|3446.99|3447.84|3447.24|3446.84|3446.24|450
1598325000000|2020-08-25 03:10:00|3447.84|3447.24|3447.09|3446.49|3448.09|3447.49|3447.09|3446.49|277
1598325300000|2020-08-25 03:15:00|3447.21|3446.61|3447.34|3446.74|3447.59|3446.99|3447.09|3446.49|312
1598325600000|2020-08-25 03:20:00|3447.09|3446.49|3446.34|3445.74|3447.34|3446.74|3446.34|3445.74|663
1598325900000|2020-08-25 03:25:00|3446.46|3445.86|3446.59|3445.99|3446.59|3445.99|3445.84|3445.24|417
1598326200000|2020-08-25 03:30:00|3446.34|3445.74|3447.34|3446.74|3447.59|3446.99|3446.34|3445.74|622
1598326500000|2020-08-25 03:35:00|3447.46|3446.86|3449.09|3448.49|3449.09|3448.49|3447.34|3446.74|591
1598326800000|2020-08-25 03:40:00|3448.96|3448.36|3448.34|3447.74|3448.96|3448.36|3448.34|3447.74|329
1598327100000|2020-08-25 03:45:00|3448.21|3447.61|3447.09|3446.49|3448.34|3447.74|3446.84|3446.24|622
1598327400000|2020-08-25 03:50:00|3446.96|3446.36|3446.59|3445.99|3447.09|3446.49|3446.34|3445.74|482
1598327700000|2020-08-25 03:55:00|3446.34|3445.74|3447.09|3446.49|3447.09|3446.49|3446.34|3445.74|312
1598328000000|2020-08-25 04:00:00|3446.84|3446.24|3446.84|3446.24|3447.34|3446.74|3446.46|3445.86|382
1598328300000|2020-08-25 04:05:00|3447.09|3446.49|3446.59|3445.99|3447.09|3446.49|3446.46|3445.86|185
1598328600000|2020-08-25 04:10:00|3446.46|3445.86|3446.84|3446.24|3446.84|3446.24|3446.34|3445.74|329
1598328900000|2020-08-25 04:15:00|3446.59|3445.99|3446.84|3446.24|3446.84|3446.24|3446.59|3445.99|140
1598329200000|2020-08-25 04:20:00|3447.09|3446.49|3447.84|3447.24|3447.84|3447.24|3447.09|3446.49|577
1598329500000|2020-08-25 04:25:00|3448.09|3447.49|3447.34|3446.74|3448.09|3447.49|3447.09|3446.49|306
1598329800000|2020-08-25 04:30:00|3447.09|3446.49|3445.84|3445.24|3447.34|3446.74|3445.84|3445.24|487
1598330100000|2020-08-25 04:35:00|3446.09|3445.49|3445.34|3444.74|3446.09|3445.49|3445.09|3444.49|543
1598330400000|2020-08-25 04:40:00|3445.09|3444.49|3446.09|3445.49|3446.09|3445.49|3445.09|3444.49|402
1598330700000|2020-08-25 04:45:00|3445.84|3445.24|3446.09|3445.49|3446.34|3445.74|3445.84|3445.24|297
1598331000000|2020-08-25 04:50:00|3446.21|3445.61|3446.34|3445.74|3446.34|3445.74|3446.09|3445.49|226
1598331300000|2020-08-25 04:55:00|3446.09|3445.49|3446.09|3445.49|3446.59|3445.99|3446.09|3445.49|188
1598331600000|2020-08-25 05:00:00|3446.34|3445.74|3445.59|3444.99|3446.34|3445.74|3445.59|3444.99|390
1598331900000|2020-08-25 05:05:00|3445.84|3445.24|3445.59|3444.99|3445.84|3445.24|3445.09|3444.49|558
1598332200000|2020-08-25 05:10:00|3445.46|3444.86|3446.59|3445.99|3446.59|3445.99|3445.09|3444.49|788
1598332500000|2020-08-25 05:15:00|3446.84|3446.24|3446.59|3445.99|3446.84|3446.24|3446.34|3445.74|281
1598332800000|2020-08-25 05:20:00|3446.84|3446.24|3446.59|3445.99|3447.09|3446.49|3446.09|3445.49|377
1598333100000|2020-08-25 05:25:00|3446.34|3445.74|3445.84|3445.24|3446.34|3445.74|3445.21|3444.61|504
1598333400000|2020-08-25 05:30:00|3445.59|3444.99|3445.21|3444.61|3446.59|3445.99|3444.84|3444.24|647
1598333700000|2020-08-25 05:35:00|3445.34|3444.74|3445.84|3445.24|3446.09|3445.49|3445.09|3444.49|269
1598334000000|2020-08-25 05:40:00|3445.71|3445.11|3445.34|3444.74|3446.09|3445.49|3445.34|3444.74|392
1598334300000|2020-08-25 05:45:00|3445.46|3444.86|3445.34|3444.74|3445.84|3445.24|3445.34|3444.74|252
1598334600000|2020-08-25 05:50:00|3445.46|3444.86|3445.09|3444.49|3445.59|3444.99|3444.84|3444.24|383
1598334900000|2020-08-25 05:55:00|3445.34|3444.74|3444.84|3444.24|3445.34|3444.74|3444.59|3443.99|392
1598335200000|2020-08-25 06:00:00|3445.09|3444.49|3446.34|3445.74|3447.09|3446.49|3445.09|3444.49|1207
1598335500000|2020-08-25 06:05:00|3446.59|3445.99|3446.84|3446.24|3447.59|3446.99|3446.34|3445.74|811
1598335800000|2020-08-25 06:10:00|3447.09|3446.49|3447.84|3447.24|3447.84|3447.24|3446.84|3446.24|739
1598336100000|2020-08-25 06:15:00|3447.59|3446.99|3449.09|3448.49|3449.09|3448.49|3447.34|3446.74|1175
1598336400000|2020-08-25 06:20:00|3449.34|3448.74|3448.59|3447.99|3449.59|3448.99|3448.59|3447.99|970
1598336700000|2020-08-25 06:25:00|3448.34|3447.74|3447.34|3446.74|3448.59|3447.99|3447.09|3446.49|771
1598337000000|2020-08-25 06:30:00|3447.09|3446.49|3446.84|3446.24|3447.59|3446.99|3446.59|3445.99|600
1598337300000|2020-08-25 06:35:00|3447.09|3446.49|3446.84|3446.24|3447.21|3446.61|3446.34|3445.74|373
1598337600000|2020-08-25 06:40:00|3446.59|3445.99|3447.09|3446.49|3447.09|3446.49|3444.84|3444.24|1285
1598337900000|2020-08-25 06:45:00|3447.34|3446.74|3448.34|3447.74|3449.34|3448.74|3447.09|3446.49|1641
1598338200000|2020-08-25 06:50:00|3448.09|3447.49|3447.09|3446.49|3448.34|3447.74|3446.84|3446.24|544
1598338500000|2020-08-25 06:55:00|3447.34|3446.74|3446.59|3445.99|3447.96|3447.36|3446.59|3445.99|650
1598338800000|2020-08-25 07:00:00|3446.34|3445.74|3450.09|3449.49|3450.09|3449.49|3446.34|3445.74|3104
1598339100000|2020-08-25 07:05:00|3449.84|3449.24|3450.59|3449.99|3450.84|3450.24|3448.84|3448.24|2857
1598339400000|2020-08-25 07:10:00|3450.84|3450.24|3451.09|3450.49|3451.34|3450.74|3449.84|3449.24|2813
1598339700000|2020-08-25 07:15:00|3450.84|3450.24|3451.59|3450.99|3451.84|3451.24|3449.84|3449.24|2507
1598340000000|2020-08-25 07:20:00|3451.84|3451.24|3451.09|3450.49|3451.84|3451.24|3450.09|3449.49|1793
1598340300000|2020-08-25 07:25:00|3451.34|3450.74|3450.09|3449.49|3452.34|3451.74|3450.09|3449.49|1885
1598340600000|2020-08-25 07:30:00|3449.84|3449.24|3450.59|3449.99|3451.84|3451.24|3449.09|3448.49|2309
1598340900000|2020-08-25 07:35:00|3450.71|3450.11|3451.09|3450.49|3451.09|3450.49|3448.84|3448.24|1862
1598341200000|2020-08-25 07:40:00|3450.84|3450.24|3450.09|3449.49|3451.34|3450.74|3449.59|3448.99|2460
1598341500000|2020-08-25 07:45:00|3449.84|3449.24|3451.09|3450.49|3451.59|3450.99|3448.59|3447.99|1409
1598341800000|2020-08-25 07:50:00|3451.21|3450.61|3451.34|3450.74|3451.84|3451.24|3450.84|3450.24|1149
1598342100000|2020-08-25 07:55:00|3451.59|3450.99|3449.09|3448.49|3451.84|3451.24|3448.84|3448.24|2270
1598342400000|2020-08-25 08:00:00|3448.84|3448.24|3447.09|3446.49|3449.34|3448.74|3446.34|3445.74|2434
1598342700000|2020-08-25 08:05:00|3446.84|3446.24|3446.84|3446.24|3447.84|3447.24|3446.34|3445.74|1751
1598343000000|2020-08-25 08:10:00|3446.59|3445.99|3446.59|3445.99|3446.84|3446.24|3445.59|3444.99|2235
1598343300000|2020-08-25 08:15:00|3446.34|3445.74|3447.09|3446.49|3447.34|3446.74|3446.09|3445.49|951
1598343600000|2020-08-25 08:20:00|3446.84|3446.24|3445.34|3444.74|3447.09|3446.49|3445.09|3444.49|1929
1598343900000|2020-08-25 08:25:00|3445.09|3444.49|3444.34|3443.74|3445.84|3445.24|3443.84|3443.24|2166
1598344200000|2020-08-25 08:30:00|3444.09|3443.49|3442.84|3442.24|3444.34|3443.74|3442.09|3441.49|2323
1598344500000|2020-08-25 08:35:00|3443.09|3442.49|3442.84|3442.24|3443.34|3442.74|3441.84|3441.24|2227
1598344800000|2020-08-25 08:40:00|3442.71|3442.11|3442.09|3441.49|3443.34|3442.74|3442.09|3441.49|1257
1598345100000|2020-08-25 08:45:00|3442.34|3441.74|3443.09|3442.49|3443.34|3442.74|3442.09|3441.49|1834
1598345400000|2020-08-25 08:50:00|3443.21|3442.61|3444.09|3443.49|3444.34|3443.74|3443.21|3442.61|2579
1598345700000|2020-08-25 08:55:00|3443.84|3443.24|3443.09|3442.49|3444.34|3443.74|3443.09|3442.49|2138
1598346000000|2020-08-25 09:00:00|3443.21|3442.61|3442.09|3441.49|3443.34|3442.74|3440.34|3439.74|2486
1598346300000|2020-08-25 09:05:00|3441.84|3441.24|3443.34|3442.74|3443.34|3442.74|3441.84|3441.24|779
1598346600000|2020-08-25 09:10:00|3443.09|3442.49|3443.09|3442.49|3443.59|3442.99|3442.59|3441.99|751
1598346900000|2020-08-25 09:15:00|3443.21|3442.61|3443.34|3442.74|3443.84|3443.24|3442.34|3441.74|1548
1598347200000|2020-08-25 09:20:00|3443.09|3442.49|3444.09|3443.49|3444.09|3443.49|3442.84|3442.24|906
1598347500000|2020-08-25 09:25:00|3444.21|3443.61|3443.59|3442.99|3444.34|3443.74|3443.34|3442.74|975
1598347800000|2020-08-25 09:30:00|3443.71|3443.11|3444.09|3443.49|3444.09|3443.49|3442.84|3442.24|982
1598348100000|2020-08-25 09:35:00|3444.34|3443.74|3443.84|3443.24|3444.34|3443.74|3443.84|3443.24|393
1598348400000|2020-08-25 09:40:00|3444.09|3443.49|3444.34|3443.74|3444.34|3443.74|3443.59|3442.99|560
1598348700000|2020-08-25 09:45:00|3444.09|3443.49|3443.09|3442.49|3444.34|3443.74|3443.09|3442.49|722
1598349000000|2020-08-25 09:50:00|3443.34|3442.74|3444.09|3443.49|3444.34|3443.74|3443.21|3442.61|776
1598349300000|2020-08-25 09:55:00|3444.34|3443.74|3443.59|3442.99|3444.34|3443.74|3443.34|3442.74|1060
1598349600000|2020-08-25 10:00:00|3443.84|3443.24|3443.59|3442.99|3444.34|3443.74|3443.34|3442.74|1915
1598349900000|2020-08-25 10:05:00|3443.34|3442.74|3443.34|3442.74|3443.59|3442.99|3442.34|3441.74|1651
1598350200000|2020-08-25 10:10:00|3443.59|3442.99|3443.09|3442.49|3443.84|3443.24|3442.34|3441.74|894
1598350500000|2020-08-25 10:15:00|3443.21|3442.61|3443.34|3442.74|3444.34|3443.74|3443.09|3442.49|1177
1598350800000|2020-08-25 10:20:00|3443.09|3442.49|3443.09|3442.49|3443.59|3442.99|3442.84|3442.24|678
1598351100000|2020-08-25 10:25:00|3443.21|3442.61|3442.84|3442.24|3443.59|3442.99|3442.84|3442.24|678
1598351400000|2020-08-25 10:30:00|3443.09|3442.49|3443.84|3443.24|3444.34|3443.74|3443.09|3442.49|1308
1598351700000|2020-08-25 10:35:00|3444.09|3443.49|3444.09|3443.49|3444.34|3443.74|3443.34|3442.74|1063
1598352000000|2020-08-25 10:40:00|3444.34|3443.74|3445.34|3444.74|3445.34|3444.74|3443.84|3443.24|872
1598352300000|2020-08-25 10:45:00|3445.59|3444.99|3445.59|3444.99|3445.84|3445.24|3445.09|3444.49|771
1598352600000|2020-08-25 10:50:00|3445.84|3445.24|3445.34|3444.74|3446.09|3445.49|3445.34|3444.74|941
1598352900000|2020-08-25 10:55:00|3445.59|3444.99|3445.34|3444.74|3446.09|3445.49|3445.34|3444.74|704
1598353200000|2020-08-25 11:00:00|3445.84|3445.24|3445.59|3444.99|3446.09|3445.49|3445.34|3444.74|1094
1598353500000|2020-08-25 11:05:00|3445.46|3444.86|3445.34|3444.74|3446.09|3445.49|3445.34|3444.74|1156
1598353800000|2020-08-25 11:10:00|3445.46|3444.86|3446.09|3445.49|3447.09|3446.49|3445.09|3444.49|1927
1598354100000|2020-08-25 11:15:00|3446.34|3445.74|3445.09|3444.49|3446.59|3445.99|3444.84|3444.24|1295
1598354400000|2020-08-25 11:20:00|3444.84|3444.24|3443.34|3442.74|3444.84|3444.24|3442.84|3442.24|3027
1598354700000|2020-08-25 11:25:00|3443.46|3442.86|3443.84|3443.24|3444.09|3443.49|3443.09|3442.49|1417
1598355000000|2020-08-25 11:30:00|3443.59|3442.99|3444.09|3443.49|3444.34|3443.74|3443.59|3442.99|1144
1598355300000|2020-08-25 11:35:00|3443.84|3443.24|3445.59|3444.99|3446.59|3445.99|3443.84|3443.24|2256
1598355600000|2020-08-25 11:40:00|3445.34|3444.74|3446.59|3445.99|3447.21|3446.61|3445.34|3444.74|1358
1598355900000|2020-08-25 11:45:00|3446.84|3446.24|3446.34|3445.74|3446.84|3446.24|3445.59|3444.99|1047
1598356200000|2020-08-25 11:50:00|3446.59|3445.99|3446.09|3445.49|3447.09|3446.49|3445.84|3445.24|900
1598356500000|2020-08-25 11:55:00|3446.34|3445.74|3446.09|3445.49|3446.59|3445.99|3445.59|3444.99|848
1598356800000|2020-08-25 12:00:00|3446.34|3445.74|3445.34|3444.74|3446.34|3445.74|3445.09|3444.49|1375
1598357100000|2020-08-25 12:05:00|3445.09|3444.49|3448.34|3447.74|3448.59|3447.99|3445.09|3444.49|3085
1598357400000|2020-08-25 12:10:00|3448.09|3447.49|3444.84|3444.24|3448.09|3447.49|3444.59|3443.99|3515
1598357700000|2020-08-25 12:15:00|3444.71|3444.11|3443.34|3442.74|3444.84|3444.24|3442.09|3441.49|3222
1598358000000|2020-08-25 12:20:00|3443.09|3442.49|3443.59|3442.99|3443.59|3442.99|3442.59|3441.99|1779
1598358300000|2020-08-25 12:25:00|3443.34|3442.74|3445.96|3445.36|3446.09|3445.49|3443.34|3442.74|2540
1598358600000|2020-08-25 12:30:00|3445.84|3445.24|3445.34|3444.74|3446.09|3445.49|3444.84|3444.24|1583
1598358900000|2020-08-25 12:35:00|3445.21|3444.61|3444.34|3443.74|3445.34|3444.74|3444.09|3443.49|1047
1598359200000|2020-08-25 12:40:00|3444.21|3443.61|3444.84|3444.24|3444.84|3444.24|3444.09|3443.49|1060
1598359500000|2020-08-25 12:45:00|3444.59|3443.99|3444.09|3443.49|3444.96|3444.36|3443.34|3442.74|1781
1598359800000|2020-08-25 12:50:00|3444.34|3443.74|3443.59|3442.99|3444.59|3443.99|3443.09|3442.49|1897
1598360100000|2020-08-25 12:55:00|3443.34|3442.74|3443.84|3443.24|3444.59|3443.99|3443.34|3442.74|1391
1598360400000|2020-08-25 13:00:00|3444.09|3443.49|3444.09|3443.49|3445.09|3444.49|3443.34|3442.74|1981
1598360700000|2020-08-25 13:05:00|3444.34|3443.74|3443.59|3442.99|3444.59|3443.99|3443.09|3442.49|4031
1598361000000|2020-08-25 13:10:00|3443.84|3443.24|3442.84|3442.24|3444.09|3443.49|3442.84|3442.24|3539
1598361300000|2020-08-25 13:15:00|3443.09|3442.49|3441.84|3441.24|3443.34|3442.74|3441.34|3440.74|2864
1598361600000|2020-08-25 13:20:00|3441.59|3440.99|3440.84|3440.24|3442.09|3441.49|3440.84|3440.24|3237
1598361900000|2020-08-25 13:25:00|3440.59|3439.99|3438.34|3437.74|3441.09|3440.49|3437.84|3437.24|8986
1598362200000|2020-08-25 13:30:00|3438.24|3437.84|3433.99|3433.59|3439.99|3439.59|3433.49|3433.09|43013
1598362500000|2020-08-25 13:35:00|3433.74|3433.34|3433.24|3432.84|3436.24|3435.84|3431.99|3431.59|36131
1598362800000|2020-08-25 13:40:00|3432.99|3432.59|3434.24|3433.84|3435.99|3435.59|3431.74|3431.34|24498
1598363100000|2020-08-25 13:45:00|3434.49|3434.09|3435.99|3435.59|3436.74|3436.34|3433.24|3432.84|19956
1598363400000|2020-08-25 13:50:00|3435.74|3435.34|3432.49|3432.09|3435.74|3435.34|3432.49|3432.09|22816
1598363700000|2020-08-25 13:55:00|3432.74|3432.34|3436.24|3435.84|3436.49|3436.09|3431.74|3431.34|12979
1598364000000|2020-08-25 14:00:00|3436.49|3436.09|3434.24|3433.84|3436.49|3436.09|3432.49|3432.09|22755
1598364300000|2020-08-25 14:05:00|3434.49|3434.09|3428.99|3428.59|3434.49|3434.09|3428.49|3428.09|27414
1598364600000|2020-08-25 14:10:00|3428.74|3428.34|3429.49|3429.09|3430.49|3430.09|3427.99|3427.59|20154
1598364900000|2020-08-25 14:15:00|3429.36|3428.96|3434.49|3434.09|3435.74|3435.34|3429.24|3428.84|22771
1598365200000|2020-08-25 14:20:00|3434.24|3433.84|3433.24|3432.84|3434.49|3434.09|3431.24|3430.84|17636
1598365500000|2020-08-25 14:25:00|3432.99|3432.59|3430.24|3429.84|3433.24|3432.84|3429.24|3428.84|16867
1598365800000|2020-08-25 14:30:00|3429.74|3429.34|3429.24|3428.84|3429.74|3429.34|3426.24|3425.84|25141
1598366100000|2020-08-25 14:35:00|3429.49|3429.09|3431.99|3431.59|3432.24|3431.84|3428.74|3428.34|14865
1598366400000|2020-08-25 14:40:00|3431.74|3431.34|3429.99|3429.59|3431.74|3431.34|3429.24|3428.84|10877
1598366700000|2020-08-25 14:45:00|3429.74|3429.34|3427.49|3427.09|3432.24|3431.84|3426.99|3426.59|26984
1598367000000|2020-08-25 14:50:00|3427.24|3426.84|3426.99|3426.59|3428.49|3428.09|3425.49|3425.09|15157
1598367300000|2020-08-25 14:55:00|3427.24|3426.84|3430.24|3429.84|3430.49|3430.09|3425.74|3425.34|11367
1598367600000|2020-08-25 15:00:00|3429.99|3429.59|3432.69|3432.29|3433.61|3433.21|3429.24|3428.84|14233
1598367900000|2020-08-25 15:05:00|3432.44|3432.04|3433.19|3432.79|3433.19|3432.79|3431.69|3431.29|5919
1598368200000|2020-08-25 15:10:00|3433.44|3433.04|3436.19|3435.79|3437.44|3437.04|3431.94|3431.54|18092
1598368500000|2020-08-25 15:15:00|3435.94|3435.54|3435.69|3435.29|3436.44|3436.04|3435.19|3434.79|9868
1598368800000|2020-08-25 15:20:00|3435.44|3435.04|3434.44|3434.04|3435.94|3435.54|3433.19|3432.79|11332
1598369100000|2020-08-25 15:25:00|3434.69|3434.29|3434.19|3433.79|3435.19|3434.79|3432.69|3432.29|11894
1598369400000|2020-08-25 15:30:00|3434.44|3434.04|3433.69|3433.29|3434.69|3434.29|3431.19|3430.79|14774
1598369700000|2020-08-25 15:35:00|3433.44|3433.04|3430.19|3429.79|3433.56|3433.16|3430.19|3429.79|7627
1598370000000|2020-08-25 15:40:00|3429.94|3429.54|3427.69|3427.29|3432.19|3431.79|3426.69|3426.29|17347
1598370300000|2020-08-25 15:45:00|3427.44|3427.04|3428.69|3428.29|3429.19|3428.79|3426.19|3425.79|10691
1598370600000|2020-08-25 15:50:00|3428.94|3428.54|3429.44|3429.04|3430.19|3429.79|3428.44|3428.04|6044
1598370900000|2020-08-25 15:55:00|3429.19|3428.79|3429.94|3429.54|3430.69|3430.29|3429.19|3428.79|5993
1598371200000|2020-08-25 16:00:00|3430.19|3429.79|3429.19|3428.79|3430.69|3430.29|3428.19|3427.79|7677
1598371500000|2020-08-25 16:05:00|3429.44|3429.04|3430.94|3430.54|3431.19|3430.79|3427.94|3427.54|7520
1598371800000|2020-08-25 16:10:00|3430.69|3430.29|3427.19|3426.79|3430.94|3430.54|3426.19|3425.79|9032
1598372100000|2020-08-25 16:15:00|3426.94|3426.54|3429.94|3429.54|3430.19|3429.79|3426.44|3426.04|8411
1598372400000|2020-08-25 16:20:00|3430.19|3429.79|3430.69|3430.29|3431.44|3431.04|3429.19|3428.79|5482
1598372700000|2020-08-25 16:25:00|3430.94|3430.54|3431.19|3430.79|3432.69|3432.29|3430.94|3430.54|7474
1598373000000|2020-08-25 16:30:00|3431.44|3431.04|3432.44|3432.04|3432.44|3432.04|3429.94|3429.54|6784
1598373300000|2020-08-25 16:35:00|3432.69|3432.29|3433.69|3433.29|3433.94|3433.54|3432.19|3431.79|6867
1598373600000|2020-08-25 16:40:00|3433.85|3433.45|3434.1|3433.7|3434.35|3433.95|3432.85|3432.45|5903
1598373900000|2020-08-25 16:45:00|3434.35|3433.95|3433.6|3433.2|3434.35|3433.95|3433.35|3432.95|5364
1598374200000|2020-08-25 16:50:00|3433.35|3432.95|3432.85|3432.45|3433.85|3433.45|3432.35|3431.95|2234
1598374500000|2020-08-25 16:55:00|3432.6|3432.2|3433.6|3433.2|3433.85|3433.45|3432.6|3432.2|3276
1598374800000|2020-08-25 17:00:00|3433.35|3432.95|3432.35|3431.95|3433.85|3433.45|3432.35|3431.95|3324
1598375100000|2020-08-25 17:05:00|3432.6|3432.2|3433.85|3433.45|3433.85|3433.45|3431.1|3430.7|4790
1598375400000|2020-08-25 17:10:00|3433.6|3433.2|3434.35|3433.95|3434.85|3434.45|3432.6|3432.2|4985
1598375700000|2020-08-25 17:15:00|3434.6|3434.2|3435.35|3434.95|3435.47|3435.07|3434.35|3433.95|4522
1598376000000|2020-08-25 17:20:00|3435.1|3434.7|3435.1|3434.7|3435.35|3434.95|3434.35|3433.95|4037
1598376300000|2020-08-25 17:25:00|3435.35|3434.95|3435.85|3435.45|3436.35|3435.95|3435.35|3434.95|4734
1598376600000|2020-08-25 17:30:00|3435.6|3435.2|3436.35|3435.95|3436.6|3436.2|3435.6|3435.2|3831
1598376900000|2020-08-25 17:35:00|3436.1|3435.7|3436.1|3435.7|3436.6|3436.2|3435.85|3435.45|2257
1598377200000|2020-08-25 17:40:00|3436.35|3435.95|3436.35|3435.95|3436.6|3436.2|3435.35|3434.95|3388
1598377500000|2020-08-25 17:45:00|3436.1|3435.7|3435.35|3434.95|3436.85|3436.45|3435.35|3434.95|5336
1598377800000|2020-08-25 17:50:00|3435.6|3435.2|3435.35|3434.95|3436.35|3435.95|3434.6|3434.2|6690
1598378100000|2020-08-25 17:55:00|3435.1|3434.7|3434.85|3434.45|3436.1|3435.7|3434.6|3434.2|5570
1598378400000|2020-08-25 18:00:00|3434.6|3434.2|3435.6|3435.2|3435.72|3435.32|3433.1|3432.7|11672
1598378700000|2020-08-25 18:05:00|3435.35|3434.95|3435.85|3435.45|3436.1|3435.7|3434.85|3434.45|4391
1598379000000|2020-08-25 18:10:00|3435.6|3435.2|3436.85|3436.45|3438.1|3437.7|3435.6|3435.2|7971
1598379300000|2020-08-25 18:15:00|3436.6|3436.2|3437.6|3437.2|3438.35|3437.95|3433.1|3432.7|18118
1598379600000|2020-08-25 18:20:00|3437.85|3437.45|3438.6|3438.2|3439.1|3438.7|3437.35|3436.95|5864
1598379900000|2020-08-25 18:25:00|3438.35|3437.95|3438.85|3438.45|3439.1|3438.7|3437.85|3437.45|3636
1598380200000|2020-08-25 18:30:00|3438.6|3438.2|3438.6|3438.2|3438.85|3438.45|3438.1|3437.7|3448
1598380500000|2020-08-25 18:35:00|3438.85|3438.45|3438.6|3438.2|3439.35|3438.95|3437.85|3437.45|5217
1598380800000|2020-08-25 18:40:00|3438.35|3437.95|3438.35|3437.95|3440.1|3439.7|3438.1|3437.7|7654
1598381100000|2020-08-25 18:45:00|3438.6|3438.2|3439.6|3439.2|3439.85|3439.45|3438.6|3438.2|5008
1598381400000|2020-08-25 18:50:00|3439.35|3438.95|3440.1|3439.7|3440.1|3439.7|3438.85|3438.45|4749
1598381700000|2020-08-25 18:55:00|3439.85|3439.45|3440.35|3439.95|3440.85|3440.45|3439.1|3438.7|6780
1598382000000|2020-08-25 19:00:00|3440.1|3439.7|3439.1|3438.7|3440.35|3439.95|3438.6|3438.2|6637
1598382300000|2020-08-25 19:05:00|3438.85|3438.45|3440.35|3439.95|3440.85|3440.45|3438.35|3437.95|4744
1598382600000|2020-08-25 19:10:00|3440.6|3440.2|3440.6|3440.2|3441.6|3441.2|3440.1|3439.7|6176
1598382900000|2020-08-25 19:15:00|3440.85|3440.45|3442.1|3441.7|3442.6|3442.2|3440.35|3439.95|6944
1598383200000|2020-08-25 19:20:00|3441.97|3441.57|3442.72|3442.32|3442.72|3442.32|3440.97|3440.57|7629
1598383500000|2020-08-25 19:25:00|3442.47|3442.07|3443.22|3442.82|3443.47|3443.07|3442.22|3441.82|7359
1598383800000|2020-08-25 19:30:00|3442.97|3442.57|3442.72|3442.32|3444.22|3443.82|3442.47|3442.07|9192
1598384100000|2020-08-25 19:35:00|3442.97|3442.57|3443.72|3443.32|3444.22|3443.82|3442.72|3442.32|9945
1598384400000|2020-08-25 19:40:00|3443.47|3443.07|3442.22|3441.82|3443.97|3443.57|3441.97|3441.57|8619
1598384700000|2020-08-25 19:45:00|3442.47|3442.07|3442.47|3442.07|3443.72|3443.32|3441.97|3441.57|8008
1598385000000|2020-08-25 19:50:00|3442.22|3441.82|3443.47|3443.07|3443.72|3443.32|3441.97|3441.57|11182
1598385300000|2020-08-25 19:55:00|3443.22|3442.82|3443.72|3443.32|3444.97|3444.57|3442.22|3441.82|36676
1598385600000|2020-08-25 20:00:00|3443.79|3443.19|3445.54|3444.94|3445.54|3444.94|3443.79|3443.19|18013
1598385900000|2020-08-25 20:05:00|3445.29|3444.69|3446.79|3446.19|3446.79|3446.19|3445.29|3444.69|5451
1598386200000|2020-08-25 20:10:00|3446.54|3445.94|3446.86|3445.36|3447.16|3446.56|3445.79|3445.19|9154
1598386500000|2020-08-25 20:15:00|3446.6|3445.1|3446.97|3445.47|3447|3445.5|3446.49|3444.99|3
1598386800000|2020-08-25 20:20:00|3446.93|3445.43|3447.11|3445.61|3447.22|3445.72|3446.93|3445.43|0
1598387100000|2020-08-25 20:25:00|3447.04|3445.54|3447.37|3445.87|3447.37|3445.87|3446.93|3445.43|0
1598387400000|2020-08-25 20:30:00|3447.16|3446.56|3447.66|3447.06|3447.91|3447.31|3446.66|3446.06|1669
1598387700000|2020-08-25 20:35:00|3447.91|3447.31|3447.91|3447.31|3448.41|3447.81|3447.41|3446.81|955
1598388000000|2020-08-25 20:40:00|3448.16|3447.56|3448.16|3447.56|3448.41|3447.81|3447.91|3447.31|374
1598388300000|2020-08-25 20:45:00|3448.41|3447.81|3448.16|3447.56|3448.41|3447.81|3447.66|3447.06|803
1598388600000|2020-08-25 20:50:00|3448.41|3447.81|3447.91|3447.31|3448.91|3448.31|3447.91|3447.31|1273
1598388900000|2020-08-25 20:55:00|3448.16|3447.56|3448.13|3446.63|3448.41|3447.81|3447.66|3446.61|690
1598389200000|2020-08-25 21:00:00|3448.16|3446.66|3447.87|3446.37|3448.19|3446.69|3447.76|3446.26|10
1598389500000|2020-08-25 21:05:00|3447.94|3446.44|3447.87|3446.37|3448.37|3446.87|3447.8|3446.3|0
1598389800000|2020-08-25 21:10:00|3448.16|3446.66|3447.83|3446.33|3448.16|3446.66|3447.83|3446.33|0
1598390100000|2020-08-25 21:15:00|3447.76|3446.26|3447.83|3446.33|3447.83|3446.33|3447.62|3446.12|0
1598390400000|2020-08-25 21:20:00|3447.87|3446.37|3447.47|3445.97|3447.87|3446.37|3447.47|3445.97|0
1598390700000|2020-08-25 21:25:00|3447.4|3445.9|3447.25|3445.75|3447.4|3445.9|3447.07|3445.57|0
1598391000000|2020-08-25 21:30:00|3447.43|3445.93|3447.54|3446.04|3447.87|3446.37|3447.43|3445.93|0
1598391300000|2020-08-25 21:35:00|3447.47|3445.97|3447.54|3446.04|3447.54|3446.04|3447.47|3445.97|0
1598391600000|2020-08-25 21:40:00|3447.62|3446.12|3447.69|3446.19|3447.94|3446.44|3447.62|3446.12|0
1598391900000|2020-08-25 21:45:00|3447.73|3446.23|3447.73|3446.23|3447.73|3446.23|3447.73|3446.23|0
1598392200000|2020-08-25 21:50:00|3447.76|3446.26|3447.76|3446.26|3447.8|3446.3|3447.69|3446.19|0
1598392500000|2020-08-25 21:55:00|3447.8|3446.3|3447.94|3446.44|3448.45|3446.95|3447.8|3446.3|0
1598392800000|2020-08-25 22:00:00|3448.66|3448.06|3448.04|3447.44|3448.66|3448.06|3447.79|3447.19|695
1598393100000|2020-08-25 22:05:00|3447.79|3447.19|3448.54|3447.94|3448.54|3447.94|3447.79|3447.19|443
1598393400000|2020-08-25 22:10:00|3448.79|3448.19|3448.29|3447.69|3448.79|3448.19|3448.29|3447.69|347
1598393700000|2020-08-25 22:15:00|3448.54|3447.94|3449.04|3448.44|3449.04|3448.44|3448.54|3447.94|261
1598394000000|2020-08-25 22:20:00|3448.79|3448.19|3447.79|3447.19|3448.79|3448.19|3447.79|3447.19|555
1598394300000|2020-08-25 22:25:00|3447.91|3447.31|3447.29|3446.69|3448.04|3447.44|3447.29|3446.69|373
1598394600000|2020-08-25 22:30:00|3447.41|3446.81|3447.29|3446.69|3448.04|3447.44|3447.29|3446.69|215
1598394900000|2020-08-25 22:35:00|3447.54|3446.94|3447.04|3446.44|3447.54|3446.94|3447.04|3446.44|219
1598395200000|2020-08-25 22:40:00|3447.29|3446.69|3447.29|3446.69|3447.54|3446.94|3447.29|3446.69|155
1598395500000|2020-08-25 22:45:00|3447.54|3446.94|3447.79|3447.19|3447.79|3447.19|3447.54|3446.94|109
1598395800000|2020-08-25 22:50:00|3447.66|3447.06|3447.54|3446.94|3447.66|3447.06|3447.54|3446.94|85
1598396100000|2020-08-25 22:55:00|3447.79|3447.19|3447.79|3447.19|3448.04|3447.44|3447.54|3446.94|206
1598396400000|2020-08-25 23:00:00|3447.54|3446.94|3447.29|3446.69|3447.54|3446.94|3447.29|3446.69|195
1598396700000|2020-08-25 23:05:00|3447.54|3446.94|3448.04|3447.44|3448.04|3447.44|3447.29|3446.69|314
1598397000000|2020-08-25 23:10:00|3447.91|3447.31|3448.29|3447.69|3448.29|3447.69|3447.79|3447.19|101
1598397300000|2020-08-25 23:15:00|3448.04|3447.44|3447.79|3447.19|3448.04|3447.44|3447.79|3447.19|126
1598397600000|2020-08-25 23:20:00|3448.04|3447.44|3447.79|3447.19|3448.04|3447.44|3447.79|3447.19|130
1598397900000|2020-08-25 23:25:00|3448.04|3447.44|3448.79|3448.19|3448.79|3448.19|3447.79|3447.19|270
1598398200000|2020-08-25 23:30:00|3449.04|3448.44|3449.79|3449.19|3449.79|3449.19|3449.04|3448.44|509
1598398500000|2020-08-25 23:35:00|3450.04|3449.44|3449.79|3449.19|3450.04|3449.44|3449.54|3448.94|469
1598398800000|2020-08-25 23:40:00|3449.91|3449.31|3450.04|3449.44|3450.04|3449.44|3449.79|3449.19|146
1598399100000|2020-08-25 23:45:00|3450.29|3449.69|3450.29|3449.69|3450.29|3449.69|3449.54|3448.94|452
1598399400000|2020-08-25 23:50:00|3450.04|3449.44|3449.54|3448.94|3450.54|3449.94|3449.29|3448.69|645
1598399700000|2020-08-25 23:55:00|3449.29|3448.69|3448.79|3448.19|3449.54|3448.94|3448.54|3447.94|669
1598400000000|2020-08-26 00:00:00|3448.54|3447.94|3449.54|3448.94|3449.54|3448.94|3448.04|3447.44|1095
1598400300000|2020-08-26 00:05:00|3449.29|3448.69|3451.04|3450.44|3451.29|3450.69|3449.29|3448.69|892
1598400600000|2020-08-26 00:10:00|3450.79|3450.19|3451.04|3450.44|3451.54|3450.94|3450.54|3449.94|863
1598400900000|2020-08-26 00:15:00|3450.79|3450.19|3448.79|3448.19|3450.79|3450.19|3448.79|3448.19|844
1598401200000|2020-08-26 00:20:00|3449.04|3448.44|3448.79|3448.19|3449.54|3448.94|3448.79|3448.19|767
1598401500000|2020-08-26 00:25:00|3448.54|3447.94|3448.79|3448.19|3449.29|3448.69|3448.29|3447.69|522
1598401800000|2020-08-26 00:30:00|3449.04|3448.44|3448.29|3447.69|3449.04|3448.44|3448.29|3447.69|317
1598402100000|2020-08-26 00:35:00|3448.54|3447.94|3447.54|3446.94|3448.54|3447.94|3446.54|3445.94|965
1598402400000|2020-08-26 00:40:00|3447.29|3446.69|3447.79|3447.19|3447.79|3447.19|3446.79|3446.19|410
1598402700000|2020-08-26 00:45:00|3448.04|3447.44|3447.54|3446.94|3448.29|3447.69|3447.41|3446.81|367
1598403000000|2020-08-26 00:50:00|3447.41|3446.81|3446.79|3446.19|3447.54|3446.94|3446.54|3445.94|459
1598403300000|2020-08-26 00:55:00|3446.66|3446.06|3446.79|3446.19|3447.29|3446.69|3446.29|3445.69|392
1598403600000|2020-08-26 01:00:00|3446.54|3445.94|3447.04|3446.44|3447.04|3446.44|3445.79|3445.19|826
1598403900000|2020-08-26 01:05:00|3447.29|3446.69|3445.79|3445.19|3447.29|3446.69|3445.54|3444.94|530
1598404200000|2020-08-26 01:10:00|3446.04|3445.44|3446.29|3445.69|3446.54|3445.94|3445.54|3444.94|582
1598404500000|2020-08-26 01:15:00|3446.04|3445.44|3443.54|3442.94|3446.29|3445.69|3443.29|3442.69|1309
1598404800000|2020-08-26 01:20:00|3443.79|3443.19|3443.79|3443.19|3444.29|3443.69|3443.29|3442.69|843
1598405100000|2020-08-26 01:25:00|3443.54|3442.94|3445.04|3444.44|3445.04|3444.44|3443.54|3442.94|629
1598405400000|2020-08-26 01:30:00|3444.79|3444.19|3443.79|3443.19|3445.04|3444.44|3443.04|3442.44|1234
1598405700000|2020-08-26 01:35:00|3443.66|3443.06|3444.79|3444.19|3445.29|3444.69|3443.54|3442.94|728
1598406000000|2020-08-26 01:40:00|3444.66|3444.06|3444.29|3443.69|3445.29|3444.69|3444.04|3443.44|513
1598406300000|2020-08-26 01:45:00|3444.54|3443.94|3446.29|3445.69|3446.29|3445.69|3444.29|3443.69|816
1598406600000|2020-08-26 01:50:00|3446.54|3445.94|3445.79|3445.19|3446.54|3445.94|3445.54|3444.94|725
1598406900000|2020-08-26 01:55:00|3446.04|3445.44|3445.16|3444.56|3446.04|3445.44|3445.04|3444.44|436
1598407200000|2020-08-26 02:00:00|3445.04|3444.44|3445.79|3445.19|3445.79|3445.19|3444.54|3443.94|540
1598407500000|2020-08-26 02:05:00|3446.04|3445.44|3444.79|3444.19|3446.04|3445.44|3444.79|3444.19|377
1598407800000|2020-08-26 02:10:00|3444.54|3443.94|3445.29|3444.69|3445.54|3444.94|3444.54|3443.94|317
1598408100000|2020-08-26 02:15:00|3445.41|3444.81|3444.79|3444.19|3445.54|3444.94|3444.66|3444.06|453
1598408400000|2020-08-26 02:20:00|3445.04|3444.44|3446.04|3445.44|3446.04|3445.44|3444.79|3444.19|308
1598408700000|2020-08-26 02:25:00|3445.91|3445.31|3446.29|3445.69|3446.54|3445.94|3445.79|3445.19|443
1598409000000|2020-08-26 02:30:00|3446.54|3445.94|3446.29|3445.69|3446.79|3446.19|3446.29|3445.69|448
1598409300000|2020-08-26 02:35:00|3446.04|3445.44|3445.79|3445.19|3446.29|3445.69|3445.29|3444.69|419
1598409600000|2020-08-26 02:40:00|3445.66|3445.06|3446.04|3445.44|3446.54|3445.94|3445.54|3444.94|275
1598409900000|2020-08-26 02:45:00|3446.16|3445.56|3446.29|3445.69|3446.54|3445.94|3446.04|3445.44|217
1598410200000|2020-08-26 02:50:00|3446.04|3445.44|3445.29|3444.69|3446.54|3445.94|3445.29|3444.69|278
1598410500000|2020-08-26 02:55:00|3445.04|3444.44|3445.54|3444.94|3445.91|3445.31|3445.04|3444.44|291
1598410800000|2020-08-26 03:00:00|3445.41|3444.81|3445.04|3444.44|3445.54|3444.94|3445.04|3444.44|269
1598411100000|2020-08-26 03:05:00|3445.29|3444.69|3445.04|3444.44|3445.41|3444.81|3444.79|3444.19|397
1598411400000|2020-08-26 03:10:00|3444.79|3444.19|3445.54|3444.94|3445.54|3444.94|3444.79|3444.19|250
1598411700000|2020-08-26 03:15:00|3445.29|3444.69|3444.79|3444.19|3445.54|3444.94|3444.29|3443.69|333
1598412000000|2020-08-26 03:20:00|3444.91|3444.31|3444.29|3443.69|3445.29|3444.69|3444.04|3443.44|319
1598412300000|2020-08-26 03:25:00|3444.54|3443.94|3444.29|3443.69|3444.79|3444.19|3444.04|3443.44|459
1598412600000|2020-08-26 03:30:00|3444.04|3443.44|3444.79|3444.19|3444.79|3444.19|3443.79|3443.19|508
1598412900000|2020-08-26 03:35:00|3444.91|3444.31|3445.04|3444.44|3445.04|3444.44|3444.54|3443.94|205
1598413200000|2020-08-26 03:40:00|3444.91|3444.31|3445.04|3444.44|3445.04|3444.44|3444.79|3444.19|207
1598413500000|2020-08-26 03:45:00|3445.16|3444.56|3445.54|3444.94|3445.79|3445.19|3445.16|3444.56|265
1598413800000|2020-08-26 03:50:00|3445.79|3445.19|3445.54|3444.94|3446.04|3445.44|3445.54|3444.94|240
1598414100000|2020-08-26 03:55:00|3445.79|3445.19|3446.54|3445.94|3446.54|3445.94|3445.79|3445.19|360
1598414400000|2020-08-26 04:00:00|3446.29|3445.69|3446.04|3445.44|3446.29|3445.69|3446.04|3445.44|92
1598414700000|2020-08-26 04:05:00|3445.79|3445.19|3446.29|3445.69|3446.29|3445.69|3445.79|3445.19|140
1598415000000|2020-08-26 04:10:00|3446.54|3445.94|3446.29|3445.69|3446.54|3445.94|3446.29|3445.69|137
1598415300000|2020-08-26 04:15:00|3446.04|3445.44|3446.04|3445.44|3446.04|3445.44|3446.04|3445.44|70
1598415600000|2020-08-26 04:20:00|3445.79|3445.19|3445.79|3445.19|3446.04|3445.44|3445.79|3445.19|65
1598415900000|2020-08-26 04:25:00|3446.04|3445.44|3445.79|3445.19|3446.04|3445.44|3445.79|3445.19|110
1598416200000|2020-08-26 04:30:00|3446.04|3445.44|3446.04|3445.44|3446.29|3445.69|3445.79|3445.19|153
1598416500000|2020-08-26 04:35:00|3445.91|3445.31|3446.04|3445.44|3446.04|3445.44|3445.79|3445.19|154
1598416800000|2020-08-26 04:40:00|3446.29|3445.69|3446.04|3445.44|3446.29|3445.69|3446.04|3445.44|105
1598417100000|2020-08-26 04:45:00|3446.16|3445.56|3446.29|3445.69|3446.54|3445.94|3446.16|3445.56|168
1598417400000|2020-08-26 04:50:00|3446.54|3445.94|3446.04|3445.44|3446.79|3446.19|3446.04|3445.44|271
1598417700000|2020-08-26 04:55:00|3445.91|3445.31|3446.04|3445.44|3446.29|3445.69|3445.91|3445.31|190
1598418000000|2020-08-26 05:00:00|3446.29|3445.69|3447.54|3446.94|3447.79|3447.19|3446.04|3445.44|741
1598418300000|2020-08-26 05:05:00|3447.79|3447.19|3447.79|3447.19|3448.04|3447.44|3447.41|3446.81|415
1598418600000|2020-08-26 05:10:00|3448.04|3447.44|3447.79|3447.19|3448.04|3447.44|3447.54|3446.94|428
1598418900000|2020-08-26 05:15:00|3447.91|3447.31|3447.29|3446.69|3448.04|3447.44|3447.04|3446.44|283
1598419200000|2020-08-26 05:20:00|3447.54|3446.94|3447.54|3446.94|3447.54|3446.94|3447.29|3446.69|304
1598419500000|2020-08-26 05:25:00|3447.79|3447.19|3447.79|3447.19|3447.79|3447.19|3447.29|3446.69|252
1598419800000|2020-08-26 05:30:00|3448.04|3447.44|3447.54|3446.94|3448.29|3447.69|3447.54|3446.94|403
1598420100000|2020-08-26 05:35:00|3447.29|3446.69|3446.29|3445.69|3447.54|3446.94|3446.29|3445.69|330
1598420400000|2020-08-26 05:40:00|3446.04|3445.44|3446.04|3445.44|3446.54|3445.94|3445.79|3445.19|424
1598420700000|2020-08-26 05:45:00|3445.79|3445.19|3446.54|3445.94|3446.79|3446.19|3445.79|3445.19|297
1598421000000|2020-08-26 05:50:00|3446.29|3445.69|3446.04|3445.44|3447.04|3446.44|3445.79|3445.19|287
1598421300000|2020-08-26 05:55:00|3446.29|3445.69|3445.54|3444.94|3446.29|3445.69|3445.29|3444.69|383
1598421600000|2020-08-26 06:00:00|3445.79|3445.19|3445.04|3444.44|3446.04|3445.44|3444.54|3443.94|788
1598421900000|2020-08-26 06:05:00|3444.79|3444.19|3443.29|3442.69|3445.29|3444.69|3443.29|3442.69|1486
1598422200000|2020-08-26 06:10:00|3443.54|3442.94|3442.79|3442.19|3443.54|3442.94|3442.29|3441.69|1127
1598422500000|2020-08-26 06:15:00|3443.04|3442.44|3443.29|3442.69|3443.79|3443.19|3442.79|3442.19|663
1598422800000|2020-08-26 06:20:00|3443.54|3442.94|3444.29|3443.69|3444.54|3443.94|3443.04|3442.44|596
1598423100000|2020-08-26 06:25:00|3444.04|3443.44|3444.79|3444.19|3444.79|3444.19|3444.04|3443.44|185
1598423400000|2020-08-26 06:30:00|3445.04|3444.44|3445.54|3444.94|3445.54|3444.94|3445.04|3444.44|574
1598423700000|2020-08-26 06:35:00|3445.29|3444.69|3445.79|3445.19|3445.79|3445.19|3444.79|3444.19|548
1598424000000|2020-08-26 06:40:00|3445.54|3444.94|3446.54|3445.94|3446.54|3445.94|3445.54|3444.94|409
1598424300000|2020-08-26 06:45:00|3446.79|3446.19|3445.54|3444.94|3447.04|3446.44|3445.54|3444.94|1188
1598424600000|2020-08-26 06:50:00|3445.79|3445.19|3445.04|3444.44|3445.79|3445.19|3444.54|3443.94|608
1598424900000|2020-08-26 06:55:00|3444.79|3444.19|3443.79|3443.19|3445.04|3444.44|3443.79|3443.19|785
1598425200000|2020-08-26 07:00:00|3444.04|3443.44|3441.54|3440.94|3444.29|3443.69|3440.54|3439.94|5171
1598425500000|2020-08-26 07:05:00|3441.79|3441.19|3443.79|3443.19|3444.29|3443.69|3441.04|3440.44|2422
1598425800000|2020-08-26 07:10:00|3443.54|3442.94|3445.29|3444.69|3445.79|3445.19|3443.54|3442.94|1691
1598426100000|2020-08-26 07:15:00|3445.16|3444.56|3445.79|3445.19|3446.29|3445.69|3444.29|3443.69|2027
1598426400000|2020-08-26 07:20:00|3446.04|3445.44|3446.54|3445.94|3446.54|3445.94|3445.54|3444.94|1480
1598426700000|2020-08-26 07:25:00|3446.29|3445.69|3446.79|3446.19|3447.79|3447.19|3446.04|3445.44|1554
1598427000000|2020-08-26 07:30:00|3446.54|3445.94|3447.04|3446.44|3447.54|3446.94|3446.29|3445.69|1111
1598427300000|2020-08-26 07:35:00|3447.16|3446.56|3446.79|3446.19|3447.79|3447.19|3446.54|3445.94|837
1598427600000|2020-08-26 07:40:00|3447.04|3446.44|3446.79|3446.19|3447.54|3446.94|3446.29|3445.69|654
1598427900000|2020-08-26 07:45:00|3447.04|3446.44|3447.54|3446.94|3448.54|3447.94|3447.04|3446.44|1247
1598428200000|2020-08-26 07:50:00|3447.79|3447.19|3446.79|3446.19|3447.79|3447.19|3446.54|3445.94|1000
1598428500000|2020-08-26 07:55:00|3446.54|3445.94|3446.54|3445.94|3447.29|3446.69|3446.29|3445.69|1072
1598428800000|2020-08-26 08:00:00|3446.79|3446.19|3445.29|3444.69|3447.29|3446.69|3445.29|3444.69|758
1598429100000|2020-08-26 08:05:00|3445.16|3444.56|3445.04|3444.44|3445.54|3444.94|3444.04|3443.44|1244
1598429400000|2020-08-26 08:10:00|3444.79|3444.19|3445.79|3445.19|3445.79|3445.19|3444.04|3443.44|1579
1598429700000|2020-08-26 08:15:00|3445.54|3444.94|3447.29|3446.69|3447.29|3446.69|3445.54|3444.94|780
1598430000000|2020-08-26 08:20:00|3447.41|3446.81|3447.79|3447.19|3448.54|3447.94|3447.29|3446.69|1451
1598430300000|2020-08-26 08:25:00|3447.54|3446.94|3447.54|3446.94|3448.04|3447.44|3447.29|3446.69|555
1598430600000|2020-08-26 08:30:00|3447.79|3447.19|3448.29|3447.69|3448.79|3448.19|3447.54|3446.94|758
1598430900000|2020-08-26 08:35:00|3448.54|3447.94|3450.29|3449.69|3451.04|3450.44|3448.54|3447.94|1803
1598431200000|2020-08-26 08:40:00|3450.54|3449.94|3450.04|3449.44|3450.79|3450.19|3449.79|3449.19|1359
1598431500000|2020-08-26 08:45:00|3450.29|3449.69|3448.29|3447.69|3450.29|3449.69|3448.29|3447.69|967
1598431800000|2020-08-26 08:50:00|3448.54|3447.94|3448.54|3447.94|3449.04|3448.44|3448.29|3447.69|1457
1598432100000|2020-08-26 08:55:00|3448.79|3448.19|3448.04|3447.44|3448.79|3448.19|3447.79|3447.19|1301
1598432400000|2020-08-26 09:00:00|3448.29|3447.69|3448.29|3447.69|3448.79|3448.19|3447.79|3447.19|739
1598432700000|2020-08-26 09:05:00|3448.04|3447.44|3449.54|3448.94|3449.54|3448.94|3448.04|3447.44|920
1598433000000|2020-08-26 09:10:00|3449.29|3448.69|3448.79|3448.19|3449.54|3448.94|3448.54|3447.94|791
1598433300000|2020-08-26 09:15:00|3448.54|3447.94|3448.54|3447.94|3449.04|3448.44|3448.29|3447.69|771
1598433600000|2020-08-26 09:20:00|3448.79|3448.19|3449.04|3448.44|3449.29|3448.69|3448.29|3447.69|653
1598433900000|2020-08-26 09:25:00|3448.79|3448.19|3448.04|3447.44|3449.16|3448.56|3448.04|3447.44|580
1598434200000|2020-08-26 09:30:00|3447.79|3447.19|3446.79|3446.19|3447.79|3447.19|3446.79|3446.19|578
1598434500000|2020-08-26 09:35:00|3447.04|3446.44|3446.54|3445.94|3447.29|3446.69|3446.04|3445.44|907
1598434800000|2020-08-26 09:40:00|3446.29|3445.69|3446.54|3445.94|3446.79|3446.19|3446.29|3445.69|733
1598435100000|2020-08-26 09:45:00|3446.79|3446.19|3446.54|3445.94|3447.04|3446.44|3446.29|3445.69|441
1598435400000|2020-08-26 09:50:00|3446.29|3445.69|3446.54|3445.94|3446.66|3446.06|3445.54|3444.94|1125
1598435700000|2020-08-26 09:55:00|3446.29|3445.69|3446.04|3445.44|3446.79|3446.19|3445.04|3444.44|1619
1598436000000|2020-08-26 10:00:00|3446.29|3445.69|3447.29|3446.69|3447.29|3446.69|3445.79|3445.19|1156
1598436300000|2020-08-26 10:05:00|3447.54|3446.94|3446.79|3446.19|3447.54|3446.94|3446.79|3446.19|1105
1598436600000|2020-08-26 10:10:00|3446.54|3445.94|3447.04|3446.44|3447.29|3446.69|3446.54|3445.94|942
1598436900000|2020-08-26 10:15:00|3447.29|3446.69|3447.04|3446.44|3447.29|3446.69|3446.79|3446.19|508
1598437200000|2020-08-26 10:20:00|3446.79|3446.19|3446.29|3445.69|3446.79|3446.19|3446.29|3445.69|312
1598437500000|2020-08-26 10:25:00|3446.54|3445.94|3446.29|3445.69|3446.54|3445.94|3446.04|3445.44|406
1598437800000|2020-08-26 10:30:00|3446.54|3445.94|3446.29|3445.69|3446.79|3446.19|3446.04|3445.44|432
1598438100000|2020-08-26 10:35:00|3446.54|3445.94|3447.04|3446.44|3447.29|3446.69|3446.04|3445.44|581
1598438400000|2020-08-26 10:40:00|3447.29|3446.69|3446.79|3446.19|3447.54|3446.94|3446.79|3446.19|653
1598438700000|2020-08-26 10:45:00|3447.04|3446.44|3447.04|3446.44|3447.04|3446.44|3446.04|3445.44|563
1598439000000|2020-08-26 10:50:00|3447.29|3446.69|3447.79|3447.19|3447.79|3447.19|3447.04|3446.44|491
1598439300000|2020-08-26 10:55:00|3447.66|3447.06|3448.04|3447.44|3448.04|3447.44|3447.29|3446.69|754
1598439600000|2020-08-26 11:00:00|3447.79|3447.19|3447.04|3446.44|3448.04|3447.44|3447.04|3446.44|754
1598439900000|2020-08-26 11:05:00|3447.29|3446.69|3446.79|3446.19|3447.29|3446.69|3446.79|3446.19|550
1598440200000|2020-08-26 11:10:00|3446.54|3445.94|3446.79|3446.19|3447.04|3446.44|3446.54|3445.94|407
1598440500000|2020-08-26 11:15:00|3446.54|3445.94|3447.04|3446.44|3447.54|3446.94|3446.54|3445.94|414
1598440800000|2020-08-26 11:20:00|3447.29|3446.69|3448.29|3447.69|3448.54|3447.94|3447.04|3446.44|667
1598441100000|2020-08-26 11:25:00|3448.54|3447.94|3448.79|3448.19|3449.29|3448.69|3448.29|3447.69|670
1598441400000|2020-08-26 11:30:00|3448.91|3448.31|3448.79|3448.19|3449.29|3448.69|3448.54|3447.94|587
1598441700000|2020-08-26 11:35:00|3448.66|3448.06|3448.79|3448.19|3449.29|3448.69|3448.54|3447.94|805
1598442000000|2020-08-26 11:40:00|3448.91|3448.31|3449.29|3448.69|3449.29|3448.69|3448.79|3448.19|665
1598442300000|2020-08-26 11:45:00|3449.04|3448.44|3448.04|3447.44|3449.29|3448.69|3448.04|3447.44|859
1598442600000|2020-08-26 11:50:00|3447.79|3447.19|3447.04|3446.44|3448.04|3447.44|3446.79|3446.19|917
1598442900000|2020-08-26 11:55:00|3446.79|3446.19|3446.54|3445.94|3446.79|3446.19|3446.04|3445.44|675
1598443200000|2020-08-26 12:00:00|3446.29|3445.69|3446.04|3445.44|3446.91|3446.31|3445.79|3445.19|1660
1598443500000|2020-08-26 12:05:00|3445.79|3445.19|3446.54|3445.94|3446.91|3446.31|3445.79|3445.19|1188
1598443800000|2020-08-26 12:10:00|3446.79|3446.19|3446.79|3446.19|3447.54|3446.94|3446.54|3445.94|743
1598444100000|2020-08-26 12:15:00|3446.54|3445.94|3446.79|3446.19|3447.04|3446.44|3446.54|3445.94|1548
1598444400000|2020-08-26 12:20:00|3446.66|3446.06|3448.54|3447.94|3448.54|3447.94|3446.66|3446.06|1920
1598444700000|2020-08-26 12:25:00|3448.29|3447.69|3448.29|3447.69|3448.79|3448.19|3448.04|3447.44|1539
1598445000000|2020-08-26 12:30:00|3448.04|3447.44|3448.29|3447.69|3448.79|3448.19|3446.29|3445.69|2929
1598445300000|2020-08-26 12:35:00|3448.04|3447.44|3448.04|3447.44|3448.29|3447.69|3447.29|3446.69|1161
1598445600000|2020-08-26 12:40:00|3447.79|3447.19|3447.04|3446.44|3448.04|3447.44|3447.04|3446.44|1014
1598445900000|2020-08-26 12:45:00|3446.79|3446.19|3447.04|3446.44|3447.54|3446.94|3446.29|3445.69|2064
1598446200000|2020-08-26 12:50:00|3447.16|3446.56|3447.54|3446.94|3448.04|3447.44|3446.79|3446.19|2234
1598446500000|2020-08-26 12:55:00|3447.79|3447.19|3447.54|3446.94|3448.04|3447.44|3447.29|3446.69|2300
1598446800000|2020-08-26 13:00:00|3447.79|3447.19|3447.54|3446.94|3448.29|3447.69|3447.54|3446.94|3023
1598447100000|2020-08-26 13:05:00|3447.79|3447.19|3450.04|3449.44|3450.04|3449.44|3447.29|3446.69|2570
1598447400000|2020-08-26 13:10:00|3449.79|3449.19|3450.79|3450.19|3451.04|3450.44|3449.54|3448.94|2557
1598447700000|2020-08-26 13:15:00|3451.04|3450.44|3452.54|3451.94|3452.54|3451.94|3450.79|3450.19|3558
1598448000000|2020-08-26 13:20:00|3452.41|3451.81|3450.54|3449.94|3452.54|3451.94|3450.29|3449.69|4706
1598448300000|2020-08-26 13:25:00|3450.29|3449.69|3450.29|3449.69|3450.79|3450.19|3449.79|3449.19|5799
1598448600000|2020-08-26 13:30:00|3450.19|3449.79|3447.94|3447.54|3450.19|3449.79|3445.44|3445.04|26457
1598448900000|2020-08-26 13:35:00|3448.19|3447.79|3447.69|3447.29|3448.94|3448.54|3446.19|3445.79|21052
1598449200000|2020-08-26 13:40:00|3447.81|3447.41|3445.94|3445.54|3448.19|3447.79|3445.94|3445.54|10480
1598449500000|2020-08-26 13:45:00|3446.19|3445.79|3449.69|3449.29|3449.69|3449.29|3444.69|3444.29|18306
1598449800000|2020-08-26 13:50:00|3449.44|3449.04|3446.94|3446.54|3449.69|3449.29|3446.69|3446.29|11692
1598450100000|2020-08-26 13:55:00|3447.44|3447.04|3449.44|3449.04|3450.19|3449.79|3447.44|3447.04|10745
1598450400000|2020-08-26 14:00:00|3449.69|3449.29|3449.19|3448.79|3449.94|3449.54|3447.19|3446.79|17241
1598450700000|2020-08-26 14:05:00|3449.44|3449.04|3450.69|3450.29|3450.94|3450.54|3449.44|3449.04|11375
1598451000000|2020-08-26 14:10:00|3450.84|3450.44|3449.09|3448.69|3451.09|3450.69|3449.09|3448.69|13967
1598451300000|2020-08-26 14:15:00|3449.34|3448.94|3450.84|3450.44|3451.34|3450.94|3449.34|3448.94|7749
1598451600000|2020-08-26 14:20:00|3450.59|3450.19|3451.34|3450.94|3451.34|3450.94|3449.84|3449.44|9722
1598451900000|2020-08-26 14:25:00|3451.84|3451.44|3451.84|3451.44|3452.09|3451.69|3450.59|3450.19|7474
1598452200000|2020-08-26 14:30:00|3452.09|3451.69|3453.59|3453.19|3453.84|3453.44|3451.59|3451.19|10295
1598452500000|2020-08-26 14:35:00|3453.84|3453.44|3454.09|3453.69|3454.34|3453.94|3453.59|3453.19|8217
1598452800000|2020-08-26 14:40:00|3454.34|3453.94|3454.34|3453.94|3455.34|3454.94|3453.84|3453.44|10829
1598453100000|2020-08-26 14:45:00|3454.59|3454.19|3456.09|3455.69|3456.34|3455.94|3454.09|3453.69|7802
1598453400000|2020-08-26 14:50:00|3455.84|3455.44|3454.84|3454.44|3456.09|3455.69|3454.84|3454.44|11579
1598453700000|2020-08-26 14:55:00|3455.09|3454.69|3455.34|3454.94|3456.09|3455.69|3454.84|3454.44|6350
1598454000000|2020-08-26 15:00:00|3455.59|3455.19|3456.34|3455.94|3456.84|3456.44|3455.34|3454.94|7143
1598454300000|2020-08-26 15:05:00|3456.59|3456.19|3456.59|3456.19|3456.59|3456.19|3455.84|3455.44|5862
1598454600000|2020-08-26 15:10:00|3456.84|3456.44|3456.84|3456.44|3457.09|3456.69|3456.34|3455.94|7701
1598454900000|2020-08-26 15:15:00|3457.09|3456.69|3454.09|3453.69|3457.09|3456.69|3453.84|3453.44|10800
1598455200000|2020-08-26 15:20:00|3454.34|3453.94|3455.84|3455.44|3455.84|3455.44|3454.34|3453.94|5377
1598455500000|2020-08-26 15:25:00|3455.59|3455.19|3457.59|3457.19|3457.59|3457.19|3455.34|3454.94|8477
1598455800000|2020-08-26 15:30:00|3457.34|3456.94|3457.59|3457.19|3457.84|3457.44|3456.84|3456.44|10148
1598456100000|2020-08-26 15:35:00|3457.84|3457.44|3457.59|3457.19|3458.09|3457.69|3457.09|3456.69|7497
1598456400000|2020-08-26 15:40:00|3457.84|3457.44|3461.84|3461.44|3462.09|3461.69|3457.84|3457.44|15424
1598456700000|2020-08-26 15:45:00|3461.59|3461.19|3461.84|3461.44|3461.84|3461.44|3460.59|3460.19|11306
1598457000000|2020-08-26 15:50:00|3461.59|3461.19|3462.84|3462.44|3462.84|3462.44|3461.59|3461.19|7788
1598457300000|2020-08-26 15:55:00|3462.59|3462.19|3463.09|3462.69|3463.84|3463.44|3462.59|3462.19|10495
1598457600000|2020-08-26 16:00:00|3463.34|3462.94|3464.84|3464.44|3464.84|3464.44|3462.09|3461.69|18587
1598457900000|2020-08-26 16:05:00|3464.59|3464.19|3467.84|3467.44|3468.09|3467.69|3464.34|3463.94|25783
1598458200000|2020-08-26 16:10:00|3467.59|3467.19|3469.09|3468.69|3469.09|3468.69|3467.59|3467.19|15063
1598458500000|2020-08-26 16:15:00|3468.84|3468.44|3470.84|3470.44|3470.84|3470.44|3468.09|3467.69|12598
1598458800000|2020-08-26 16:20:00|3470.59|3470.19|3471.09|3470.69|3471.34|3470.94|3469.84|3469.44|9485
1598459100000|2020-08-26 16:25:00|3470.84|3470.44|3471.84|3471.44|3473.34|3472.94|3470.59|3470.19|15537
1598459400000|2020-08-26 16:30:00|3472.09|3471.69|3470.09|3469.69|3472.34|3471.94|3470.09|3469.69|11912
1598459700000|2020-08-26 16:35:00|3470.34|3469.94|3469.34|3468.94|3470.59|3470.19|3468.59|3468.19|10396
1598460000000|2020-08-26 16:40:00|3469.14|3468.74|3466.89|3466.49|3469.14|3468.74|3466.14|3465.74|12947
1598460300000|2020-08-26 16:45:00|3466.64|3466.24|3468.14|3467.74|3468.14|3467.74|3466.64|3466.24|10807
1598460600000|2020-08-26 16:50:00|3468.39|3467.99|3470.89|3470.49|3470.89|3470.49|3468.39|3467.99|9683
1598460900000|2020-08-26 16:55:00|3471.14|3470.74|3468.89|3468.49|3471.14|3470.74|3468.64|3468.24|7510
1598461200000|2020-08-26 17:00:00|3469.14|3468.74|3471.39|3470.99|3472.39|3471.99|3469.14|3468.74|9709
1598461500000|2020-08-26 17:05:00|3471.14|3470.74|3470.89|3470.49|3472.89|3472.49|3470.39|3469.99|9691
1598461800000|2020-08-26 17:10:00|3471.14|3470.74|3469.89|3469.49|3472.39|3471.99|3469.64|3469.24|11588
1598462100000|2020-08-26 17:15:00|3469.64|3469.24|3471.89|3471.49|3472.14|3471.74|3469.14|3468.74|7443
1598462400000|2020-08-26 17:20:00|3471.64|3471.24|3471.39|3470.99|3472.14|3471.74|3469.89|3469.49|7121
1598462700000|2020-08-26 17:25:00|3471.14|3470.74|3469.89|3469.49|3471.39|3470.99|3468.89|3468.49|6745
1598463000000|2020-08-26 17:30:00|3470.14|3469.74|3470.89|3470.49|3470.89|3470.49|3469.64|3469.24|7335
1598463300000|2020-08-26 17:35:00|3470.64|3470.24|3472.64|3472.24|3473.14|3472.74|3470.64|3470.24|7439
1598463600000|2020-08-26 17:40:00|3472.39|3471.99|3470.64|3470.24|3472.39|3471.99|3470.39|3469.99|7565
1598463900000|2020-08-26 17:45:00|3470.76|3470.36|3472.39|3471.99|3472.39|3471.99|3470.39|3469.99|5920
1598464200000|2020-08-26 17:50:00|3472.64|3472.24|3471.39|3470.99|3473.14|3472.74|3471.14|3470.74|7045
1598464500000|2020-08-26 17:55:00|3471.14|3470.74|3473.14|3472.74|3473.14|3472.74|3471.14|3470.74|3520
1598464800000|2020-08-26 18:00:00|3472.89|3472.49|3476.64|3476.24|3476.89|3476.49|3472.39|3471.99|15990
1598465100000|2020-08-26 18:05:00|3476.39|3475.99|3476.64|3476.24|3477.51|3477.11|3474.89|3474.49|11412
1598465400000|2020-08-26 18:10:00|3476.89|3476.49|3476.89|3476.49|3477.39|3476.99|3475.39|3474.99|11062
1598465700000|2020-08-26 18:15:00|3477.14|3476.74|3478.39|3477.99|3478.39|3477.99|3476.39|3475.99|9294
1598466000000|2020-08-26 18:20:00|3478.64|3478.24|3480.89|3480.49|3481.14|3480.74|3478.14|3477.74|13554
1598466300000|2020-08-26 18:25:00|3481.14|3480.74|3480.89|3480.49|3481.64|3481.24|3479.89|3479.49|13544
1598466600000|2020-08-26 18:30:00|3481.14|3480.74|3476.39|3475.99|3481.14|3480.74|3475.89|3475.49|16803
1598466900000|2020-08-26 18:35:00|3476.64|3476.24|3473.89|3473.49|3476.89|3476.49|3471.89|3471.49|27264
1598467200000|2020-08-26 18:40:00|3474.14|3473.74|3469.39|3468.99|3476.14|3475.74|3469.14|3468.74|20033
1598467500000|2020-08-26 18:45:00|3469.64|3469.24|3472.64|3472.24|3473.14|3472.74|3469.39|3468.99|21039
1598467800000|2020-08-26 18:50:00|3472.39|3471.99|3471.39|3470.99|3474.39|3473.99|3471.14|3470.74|19174
1598468100000|2020-08-26 18:55:00|3471.64|3471.24|3468.14|3467.74|3471.89|3471.49|3466.39|3465.99|21695
1598468400000|2020-08-26 19:00:00|3467.89|3467.49|3468.64|3468.24|3470.64|3470.24|3465.89|3465.49|19182
1598468700000|2020-08-26 19:05:00|3468.89|3468.49|3474.14|3473.74|3475.14|3474.74|3468.89|3468.49|17348
1598469000000|2020-08-26 19:10:00|3474.39|3473.99|3477.14|3476.74|3477.14|3476.74|3473.89|3473.49|14861
1598469300000|2020-08-26 19:15:00|3476.89|3476.49|3475.39|3474.99|3477.64|3477.24|3474.14|3473.74|15873
1598469600000|2020-08-26 19:20:00|3475.34|3474.94|3478.84|3478.44|3479.34|3478.94|3474.09|3473.69|18143
1598469900000|2020-08-26 19:25:00|3479.09|3478.69|3480.09|3479.69|3480.34|3479.94|3478.34|3477.94|11549
1598470200000|2020-08-26 19:30:00|3480.34|3479.94|3475.59|3475.19|3480.59|3480.19|3475.59|3475.19|17471
1598470500000|2020-08-26 19:35:00|3475.84|3475.44|3476.09|3475.69|3478.84|3478.44|3475.59|3475.19|15510
1598470800000|2020-08-26 19:40:00|3475.84|3475.44|3475.34|3474.94|3477.59|3477.19|3474.59|3474.19|15445
1598471100000|2020-08-26 19:45:00|3475.09|3474.69|3478.09|3477.69|3478.34|3477.94|3475.09|3474.69|12227
1598471400000|2020-08-26 19:50:00|3478.34|3477.94|3478.59|3478.19|3479.59|3479.19|3476.59|3476.19|23477
1598471700000|2020-08-26 19:55:00|3478.84|3478.44|3478.59|3478.19|3480.84|3480.44|3477.59|3477.19|68392
1598472000000|2020-08-26 20:00:00|3478.36|3477.96|3479.21|3478.61|3479.21|3478.61|3475.21|3474.61|27310
1598472300000|2020-08-26 20:05:00|3478.96|3478.36|3481.46|3480.86|3481.46|3480.86|3478.96|3478.36|13054
1598472600000|2020-08-26 20:10:00|3481.21|3480.61|3484.03|3482.53|3484.21|3483.61|3480.96|3480.36|14175
1598472900000|2020-08-26 20:15:00|3484|3482.5|3483.42|3481.92|3484.29|3482.79|3483.42|3481.92|14
1598473200000|2020-08-26 20:20:00|3483.35|3481.85|3483.35|3481.85|3483.53|3482.03|3483.28|3481.78|0
1598473500000|2020-08-26 20:25:00|3483.31|3481.81|3483.35|3481.85|3483.57|3482.07|3482.91|3481.41|0
1598473800000|2020-08-26 20:30:00|3483.33|3482.73|3485.58|3484.98|3486.83|3486.23|3483.33|3482.73|4806
1598474100000|2020-08-26 20:35:00|3485.33|3484.73|3485.08|3484.48|3485.33|3484.73|3483.83|3483.23|1897
1598474400000|2020-08-26 20:40:00|3484.83|3484.23|3483.83|3483.23|3485.83|3485.23|3483.33|3482.73|1591
1598474700000|2020-08-26 20:45:00|3484.08|3483.48|3484.58|3483.98|3484.83|3484.23|3483.83|3483.23|789
1598475000000|2020-08-26 20:50:00|3484.33|3483.73|3483.58|3482.98|3484.58|3483.98|3483.33|3482.73|580
1598475300000|2020-08-26 20:55:00|3483.33|3482.73|3483.97|3482.47|3483.99|3483.23|3483.08|3482.47|1294
1598475600000|2020-08-26 21:00:00|3483.93|3482.43|3483.76|3482.26|3483.93|3482.43|3483.69|3482.19|1
1598475900000|2020-08-26 21:05:00|3483.72|3482.22|3483.65|3482.15|3483.8|3482.3|3483.5|3482|0
1598476200000|2020-08-26 21:10:00|3483.61|3482.11|3483.25|3481.75|3483.8|3482.3|3483.25|3481.75|0
1598476500000|2020-08-26 21:15:00|3483.21|3481.71|3482.96|3481.46|3483.25|3481.75|3482.96|3481.46|0
1598476800000|2020-08-26 21:20:00|3482.99|3481.49|3483.03|3481.53|3483.03|3481.53|3482.99|3481.49|0
1598477100000|2020-08-26 21:25:00|3483.21|3481.71|3482.71|3481.21|3483.29|3481.79|3482.71|3481.21|0
1598477400000|2020-08-26 21:30:00|3482.68|3481.18|3482.68|3481.18|3482.68|3481.18|3482.68|3481.18|0
1598477700000|2020-08-26 21:35:00|3482.64|3481.14|3482.64|3481.14|3482.71|3481.21|3482.6|3481.1|0
1598478000000|2020-08-26 21:40:00|3482.6|3481.1|3482.89|3481.39|3482.89|3481.39|3482.57|3481.07|0
1598478300000|2020-08-26 21:45:00|3482.79|3481.29|3482.64|3481.14|3482.86|3481.36|3482.64|3481.14|0
1598478600000|2020-08-26 21:50:00|3482.71|3481.21|3482.64|3481.14|3482.71|3481.21|3482.6|3481.1|0
1598478900000|2020-08-26 21:55:00|3482.68|3481.18|3482.99|3481.49|3482.99|3481.49|3482.68|3481.18|0
1598479200000|2020-08-26 22:00:00|3483.08|3482.48|3480.21|3479.61|3483.58|3482.98|3479.96|3479.36|2196
1598479500000|2020-08-26 22:05:00|3480.46|3479.86|3479.21|3478.61|3480.71|3480.11|3478.96|3478.36|737
1598479800000|2020-08-26 22:10:00|3478.96|3478.36|3478.21|3477.61|3478.96|3478.36|3477.96|3477.36|815
1598480100000|2020-08-26 22:15:00|3478.46|3477.86|3479.21|3478.61|3479.96|3479.36|3478.21|3477.61|668
1598480400000|2020-08-26 22:20:00|3479.33|3478.73|3478.46|3477.86|3479.46|3478.86|3478.46|3477.86|506
1598480700000|2020-08-26 22:25:00|3478.71|3478.11|3478.46|3477.86|3479.21|3478.61|3478.46|3477.86|293
1598481000000|2020-08-26 22:30:00|3478.58|3477.98|3478.46|3477.86|3478.71|3478.11|3477.46|3476.86|581
1598481300000|2020-08-26 22:35:00|3478.21|3477.61|3479.71|3479.11|3480.21|3479.61|3477.96|3477.36|982
1598481600000|2020-08-26 22:40:00|3479.96|3479.36|3479.96|3479.36|3480.46|3479.86|3479.71|3479.11|343
1598481900000|2020-08-26 22:45:00|3479.83|3479.23|3478.96|3478.36|3479.83|3479.23|3478.71|3478.11|271
1598482200000|2020-08-26 22:50:00|3478.71|3478.11|3478.71|3478.11|3479.21|3478.61|3478.71|3478.11|202
1598482500000|2020-08-26 22:55:00|3478.58|3477.98|3478.96|3478.36|3478.96|3478.36|3478.21|3477.61|289
1598482800000|2020-08-26 23:00:00|3479.21|3478.61|3479.71|3479.11|3479.96|3479.36|3478.96|3478.36|311
1598483100000|2020-08-26 23:05:00|3479.96|3479.36|3479.71|3479.11|3479.96|3479.36|3478.96|3478.36|283
1598483400000|2020-08-26 23:10:00|3479.21|3478.61|3479.46|3478.86|3479.71|3479.11|3478.96|3478.36|321
1598483700000|2020-08-26 23:15:00|3479.21|3478.61|3478.96|3478.36|3479.21|3478.61|3478.71|3478.11|320
1598484000000|2020-08-26 23:20:00|3478.71|3478.11|3478.96|3478.36|3479.46|3478.86|3478.71|3478.11|240
1598484300000|2020-08-26 23:25:00|3479.08|3478.48|3478.96|3478.36|3479.21|3478.61|3478.96|3478.36|78
1598484600000|2020-08-26 23:30:00|3478.71|3478.11|3478.96|3478.36|3479.21|3478.61|3478.46|3477.86|405
1598484900000|2020-08-26 23:35:00|3479.08|3478.48|3478.46|3477.86|3479.21|3478.61|3478.21|3477.61|435
1598485200000|2020-08-26 23:40:00|3478.71|3478.11|3478.96|3478.36|3479.71|3479.11|3478.71|3478.11|349
1598485500000|2020-08-26 23:45:00|3478.83|3478.23|3478.96|3478.36|3478.96|3478.36|3478.71|3478.11|205
1598485800000|2020-08-26 23:50:00|3479.21|3478.61|3481.21|3480.61|3481.71|3481.11|3479.21|3478.61|1228
1598486100000|2020-08-26 23:55:00|3480.96|3480.36|3480.71|3480.11|3481.21|3480.61|3479.96|3479.36|418
1598486400000|2020-08-27 00:00:00|3480.46|3479.86|3478.96|3478.36|3481.96|3481.36|3478.71|3478.11|1380
1598486700000|2020-08-27 00:05:00|3479.21|3478.61|3478.21|3477.61|3479.46|3478.86|3477.46|3476.86|1184
1598487000000|2020-08-27 00:10:00|3477.96|3477.36|3478.71|3478.11|3478.96|3478.36|3477.96|3477.36|633
1598487300000|2020-08-27 00:15:00|3478.96|3478.36|3478.46|3477.86|3478.96|3478.36|3478.21|3477.61|482
1598487600000|2020-08-27 00:20:00|3478.21|3477.61|3479.46|3478.86|3480.21|3479.61|3478.21|3477.61|830
1598487900000|2020-08-27 00:25:00|3479.71|3479.11|3479.46|3478.86|3480.21|3479.61|3479.21|3478.61|532
1598488200000|2020-08-27 00:30:00|3479.71|3479.11|3479.21|3478.61|3480.21|3479.61|3478.96|3478.36|549
1598488500000|2020-08-27 00:35:00|3479.46|3478.86|3479.08|3478.48|3480.21|3479.61|3478.96|3478.36|444
1598488800000|2020-08-27 00:40:00|3478.96|3478.36|3479.46|3478.86|3480.46|3479.86|3478.96|3478.36|570
1598489100000|2020-08-27 00:45:00|3479.71|3479.11|3479.71|3479.11|3479.71|3479.11|3478.96|3478.36|254
1598489400000|2020-08-27 00:50:00|3479.83|3479.23|3479.96|3479.36|3480.71|3480.11|3479.46|3478.86|505
1598489700000|2020-08-27 00:55:00|3480.21|3479.61|3480.21|3479.61|3481.46|3480.86|3480.08|3479.48|679
1598490000000|2020-08-27 01:00:00|3480.46|3479.86|3482.46|3481.86|3483.71|3483.11|3480.46|3479.86|1837
1598490300000|2020-08-27 01:05:00|3482.21|3481.61|3481.33|3480.73|3482.46|3481.86|3480.96|3480.36|850
1598490600000|2020-08-27 01:10:00|3481.21|3480.61|3481.21|3480.61|3482.46|3481.86|3481.21|3480.61|688
1598490900000|2020-08-27 01:15:00|3481.46|3480.86|3479.46|3478.86|3481.71|3481.11|3479.21|3478.61|1003
1598491200000|2020-08-27 01:20:00|3479.58|3478.98|3479.21|3478.61|3479.71|3479.11|3478.96|3478.36|438
1598491500000|2020-08-27 01:25:00|3479.46|3478.86|3480.46|3479.86|3480.46|3479.86|3478.96|3478.36|643
1598491800000|2020-08-27 01:30:00|3480.21|3479.61|3478.71|3478.11|3480.46|3479.86|3477.96|3477.36|987
1598492100000|2020-08-27 01:35:00|3478.46|3477.86|3475.71|3475.11|3478.71|3478.11|3475.71|3475.11|1850
1598492400000|2020-08-27 01:40:00|3475.83|3475.23|3475.71|3475.11|3476.21|3475.61|3475.46|3474.86|1146
1598492700000|2020-08-27 01:45:00|3475.96|3475.36|3476.21|3475.61|3476.46|3475.86|3475.46|3474.86|856
1598493000000|2020-08-27 01:50:00|3475.96|3475.36|3476.58|3475.98|3476.96|3476.36|3475.96|3475.36|605
1598493300000|2020-08-27 01:55:00|3476.71|3476.11|3475.96|3475.36|3476.71|3476.11|3475.46|3474.86|918
1598493600000|2020-08-27 02:00:00|3475.71|3475.11|3476.46|3475.86|3477.21|3476.61|3475.46|3474.86|827
1598493900000|2020-08-27 02:05:00|3476.71|3476.11|3476.21|3475.61|3476.71|3476.11|3476.21|3475.61|424
1598494200000|2020-08-27 02:10:00|3475.96|3475.36|3476.21|3475.61|3476.21|3475.61|3475.46|3474.86|647
1598494500000|2020-08-27 02:15:00|3475.96|3475.36|3474.71|3474.11|3476.21|3475.61|3474.46|3473.86|874
1598494800000|2020-08-27 02:20:00|3474.46|3473.86|3473.96|3473.36|3474.46|3473.86|3473.71|3473.11|887
1598495100000|2020-08-27 02:25:00|3473.71|3473.11|3474.46|3473.86|3474.71|3474.11|3473.71|3473.11|413
1598495400000|2020-08-27 02:30:00|3474.21|3473.61|3474.46|3473.86|3474.71|3474.11|3473.96|3473.36|602
1598495700000|2020-08-27 02:35:00|3474.58|3473.98|3474.71|3474.11|3474.96|3474.36|3474.21|3473.61|334
1598496000000|2020-08-27 02:40:00|3474.96|3474.36|3475.21|3474.61|3475.46|3474.86|3474.71|3474.11|419
1598496300000|2020-08-27 02:45:00|3475.46|3474.86|3475.21|3474.61|3475.46|3474.86|3475.21|3474.61|368
1598496600000|2020-08-27 02:50:00|3474.96|3474.36|3475.21|3474.61|3475.96|3475.36|3474.96|3474.36|573
1598496900000|2020-08-27 02:55:00|3474.96|3474.36|3475.21|3474.61|3475.21|3474.61|3474.46|3473.86|377
1598497200000|2020-08-27 03:00:00|3474.96|3474.36|3474.46|3473.86|3475.46|3474.86|3474.46|3473.86|264
1598497500000|2020-08-27 03:05:00|3474.71|3474.11|3474.71|3474.11|3474.96|3474.36|3474.46|3473.86|266
1598497800000|2020-08-27 03:10:00|3474.46|3473.86|3475.46|3474.86|3475.46|3474.86|3474.46|3473.86|311
1598498100000|2020-08-27 03:15:00|3475.21|3474.61|3476.71|3476.11|3476.71|3476.11|3475.21|3474.61|402
1598498400000|2020-08-27 03:20:00|3476.46|3475.86|3476.71|3476.11|3476.71|3476.11|3475.96|3475.36|264
1598498700000|2020-08-27 03:25:00|3476.46|3475.86|3478.46|3477.86|3478.46|3477.86|3476.46|3475.86|930
1598499000000|2020-08-27 03:30:00|3478.21|3477.61|3477.96|3477.36|3478.46|3477.86|3477.96|3477.36|688
1598499300000|2020-08-27 03:35:00|3478.08|3477.48|3477.96|3477.36|3478.96|3478.36|3477.96|3477.36|583
1598499600000|2020-08-27 03:40:00|3478.21|3477.61|3478.21|3477.61|3478.21|3477.61|3477.71|3477.11|334
1598499900000|2020-08-27 03:45:00|3477.96|3477.36|3479.46|3478.86|3479.71|3479.11|3477.96|3477.36|804
1598500200000|2020-08-27 03:50:00|3479.21|3478.61|3478.96|3478.36|3479.21|3478.61|3478.21|3477.61|462
1598500500000|2020-08-27 03:55:00|3478.71|3478.11|3478.71|3478.11|3478.71|3478.11|3478.21|3477.61|224
1598500800000|2020-08-27 04:00:00|3478.96|3478.36|3478.21|3477.61|3478.96|3478.36|3478.08|3477.48|278
1598501100000|2020-08-27 04:05:00|3477.96|3477.36|3477.96|3477.36|3478.46|3477.86|3477.96|3477.36|349
1598501400000|2020-08-27 04:10:00|3478.08|3477.48|3478.21|3477.61|3478.21|3477.61|3477.96|3477.36|318
1598501700000|2020-08-27 04:15:00|3478.71|3478.11|3478.71|3478.11|3478.83|3478.23|3478.21|3477.61|802
1598502000000|2020-08-27 04:20:00|3478.46|3477.86|3478.46|3477.86|3478.96|3478.36|3478.46|3477.86|141
1598502300000|2020-08-27 04:25:00|3478.33|3477.73|3477.96|3477.36|3478.46|3477.86|3477.96|3477.36|221
1598502600000|2020-08-27 04:30:00|3478.08|3477.48|3479.96|3479.36|3480.96|3480.36|3477.96|3477.36|1229
1598502900000|2020-08-27 04:35:00|3479.71|3479.11|3479.46|3478.86|3480.21|3479.61|3479.21|3478.61|414
1598503200000|2020-08-27 04:40:00|3479.21|3478.61|3479.21|3478.61|3479.96|3479.36|3479.21|3478.61|233
1598503500000|2020-08-27 04:45:00|3478.96|3478.36|3479.46|3478.86|3479.96|3479.36|3478.71|3478.11|419
1598503800000|2020-08-27 04:50:00|3479.33|3478.73|3478.71|3478.11|3479.71|3479.11|3478.71|3478.11|344
1598504100000|2020-08-27 04:55:00|3478.46|3477.86|3477.96|3477.36|3478.46|3477.86|3477.71|3477.11|345
1598504400000|2020-08-27 05:00:00|3478.21|3477.61|3478.21|3477.61|3478.46|3477.86|3477.71|3477.11|378
1598504700000|2020-08-27 05:05:00|3477.96|3477.36|3476.96|3476.36|3478.21|3477.61|3476.96|3476.36|569
1598505000000|2020-08-27 05:10:00|3477.21|3476.61|3477.46|3476.86|3477.96|3477.36|3476.96|3476.36|418
1598505300000|2020-08-27 05:15:00|3477.71|3477.11|3477.71|3477.11|3477.96|3477.36|3477.21|3476.61|201
1598505600000|2020-08-27 05:20:00|3477.96|3477.36|3478.46|3477.86|3478.71|3478.11|3477.71|3477.11|316
1598505900000|2020-08-27 05:25:00|3478.21|3477.61|3478.46|3477.86|3479.46|3478.86|3477.96|3477.36|377
1598506200000|2020-08-27 05:30:00|3478.21|3477.61|3477.21|3476.61|3478.46|3477.86|3476.71|3476.11|982
1598506500000|2020-08-27 05:35:00|3476.96|3476.36|3477.21|3476.61|3477.21|3476.61|3476.96|3476.36|341
1598506800000|2020-08-27 05:40:00|3476.96|3476.36|3476.21|3475.61|3476.96|3476.36|3475.71|3475.11|892
1598507100000|2020-08-27 05:45:00|3475.96|3475.36|3476.46|3475.86|3476.71|3476.11|3475.96|3475.36|326
1598507400000|2020-08-27 05:50:00|3476.71|3476.11|3476.46|3475.86|3476.71|3476.11|3476.33|3475.73|227
1598507700000|2020-08-27 05:55:00|3476.71|3476.11|3477.21|3476.61|3477.21|3476.61|3476.46|3475.86|379
1598508000000|2020-08-27 06:00:00|3476.96|3476.36|3477.96|3477.36|3478.21|3477.61|3476.21|3475.61|900
1598508300000|2020-08-27 06:05:00|3478.21|3477.61|3477.96|3477.36|3478.21|3477.61|3477.46|3476.86|739
1598508600000|2020-08-27 06:10:00|3477.71|3477.11|3476.71|3476.11|3478.21|3477.61|3476.46|3475.86|589
1598508900000|2020-08-27 06:15:00|3476.46|3475.86|3475.71|3475.11|3476.46|3475.86|3475.21|3474.61|959
1598509200000|2020-08-27 06:20:00|3475.96|3475.36|3475.71|3475.11|3475.96|3475.36|3475.21|3474.61|408
1598509500000|2020-08-27 06:25:00|3475.46|3474.86|3475.46|3474.86|3475.71|3475.11|3475.21|3474.61|440
1598509800000|2020-08-27 06:30:00|3475.71|3475.11|3475.96|3475.36|3476.21|3475.61|3475.46|3474.86|493
1598510100000|2020-08-27 06:35:00|3476.21|3475.61|3476.96|3476.36|3477.21|3476.61|3476.21|3475.61|487
1598510400000|2020-08-27 06:40:00|3477.21|3476.61|3477.21|3476.61|3477.46|3476.86|3476.71|3476.11|517
1598510700000|2020-08-27 06:45:00|3476.96|3476.36|3478.21|3477.61|3478.21|3477.61|3476.96|3476.36|469
1598511000000|2020-08-27 06:50:00|3478.46|3477.86|3478.46|3477.86|3479.21|3478.61|3477.96|3477.36|789
1598511300000|2020-08-27 06:55:00|3478.71|3478.11|3479.46|3478.86|3479.71|3479.11|3478.71|3478.11|653
1598511600000|2020-08-27 07:00:00|3479.71|3479.11|3477.71|3477.11|3479.71|3479.11|3477.46|3476.86|1645
1598511900000|2020-08-27 07:05:00|3477.96|3477.36|3474.46|3473.86|3477.96|3477.36|3474.21|3473.61|2991
1598512200000|2020-08-27 07:10:00|3474.71|3474.11|3476.46|3475.86|3476.71|3476.11|3473.71|3473.11|2155
1598512500000|2020-08-27 07:15:00|3476.21|3475.61|3475.96|3475.36|3476.46|3475.86|3474.46|3473.86|2332
1598512800000|2020-08-27 07:20:00|3476.21|3475.61|3476.71|3476.11|3477.46|3476.86|3475.71|3475.11|1173
1598513100000|2020-08-27 07:25:00|3476.46|3475.86|3476.21|3475.61|3477.21|3476.61|3475.71|3475.11|1129
1598513400000|2020-08-27 07:30:00|3476.46|3475.86|3476.96|3476.36|3477.21|3476.61|3475.71|3475.11|1186
1598513700000|2020-08-27 07:35:00|3477.21|3476.61|3477.96|3477.36|3477.96|3477.36|3476.58|3475.98|973
1598514000000|2020-08-27 07:40:00|3478.21|3477.61|3478.46|3477.86|3478.46|3477.86|3477.46|3476.86|881
1598514300000|2020-08-27 07:45:00|3478.33|3477.73|3479.96|3479.36|3480.21|3479.61|3478.21|3477.61|1271
1598514600000|2020-08-27 07:50:00|3480.21|3479.61|3479.46|3478.86|3480.21|3479.61|3479.21|3478.61|857
1598514900000|2020-08-27 07:55:00|3479.21|3478.61|3478.71|3478.11|3479.46|3478.86|3478.21|3477.61|1172
1598515200000|2020-08-27 08:00:00|3478.46|3477.86|3476.71|3476.11|3478.46|3477.86|3476.71|3476.11|1318
1598515500000|2020-08-27 08:05:00|3476.96|3476.36|3476.46|3475.86|3477.21|3476.61|3475.96|3475.36|1177
1598515800000|2020-08-27 08:10:00|3476.21|3475.61|3474.96|3474.36|3476.21|3475.61|3474.71|3474.11|1089
1598516100000|2020-08-27 08:15:00|3474.71|3474.11|3475.21|3474.61|3476.21|3475.61|3474.71|3474.11|1135
1598516400000|2020-08-27 08:20:00|3475.08|3474.48|3477.46|3476.86|3478.21|3477.61|3474.96|3474.36|2920
1598516700000|2020-08-27 08:25:00|3477.58|3476.98|3476.96|3476.36|3478.46|3477.86|3476.21|3475.61|3020
1598517000000|2020-08-27 08:30:00|3476.71|3476.11|3476.96|3476.36|3477.96|3477.36|3476.21|3475.61|1440
1598517300000|2020-08-27 08:35:00|3477.21|3476.61|3477.46|3476.86|3477.96|3477.36|3476.96|3476.36|830
1598517600000|2020-08-27 08:40:00|3477.58|3476.98|3476.96|3476.36|3477.96|3477.36|3476.96|3476.36|601
1598517900000|2020-08-27 08:45:00|3477.21|3476.61|3476.21|3475.61|3477.46|3476.86|3476.21|3475.61|794
1598518200000|2020-08-27 08:50:00|3476.46|3475.86|3476.46|3475.86|3476.96|3476.36|3476.21|3475.61|544
1598518500000|2020-08-27 08:55:00|3476.33|3475.73|3476.46|3475.86|3476.96|3476.36|3475.46|3474.86|1755
1598518800000|2020-08-27 09:00:00|3476.33|3475.73|3475.46|3474.86|3476.46|3475.86|3475.21|3474.61|2103
1598519100000|2020-08-27 09:05:00|3475.21|3474.61|3474.21|3473.61|3475.46|3474.86|3474.21|3473.61|2268
1598519400000|2020-08-27 09:10:00|3474.46|3473.86|3474.46|3473.86|3475.21|3474.61|3474.21|3473.61|2388
1598519700000|2020-08-27 09:15:00|3474.58|3473.98|3473.46|3472.86|3475.21|3474.61|3473.46|3472.86|1280
1598520000000|2020-08-27 09:20:00|3473.71|3473.11|3473.21|3472.61|3474.21|3473.61|3472.71|3472.11|2156
1598520300000|2020-08-27 09:25:00|3473.33|3472.73|3472.21|3471.61|3473.33|3472.73|3471.96|3471.36|2699
1598520600000|2020-08-27 09:30:00|3471.96|3471.36|3473.46|3472.86|3473.96|3473.36|3471.96|3471.36|2619
1598520900000|2020-08-27 09:35:00|3473.21|3472.61|3475.46|3474.86|3475.71|3475.11|3473.21|3472.61|2288
1598521200000|2020-08-27 09:40:00|3475.33|3474.73|3475.21|3474.61|3475.46|3474.86|3474.71|3474.11|1418
1598521500000|2020-08-27 09:45:00|3474.96|3474.36|3475.21|3474.61|3475.46|3474.86|3474.46|3473.86|1252
1598521800000|2020-08-27 09:50:00|3475.33|3474.73|3475.96|3475.36|3476.21|3475.61|3475.21|3474.61|949
1598522100000|2020-08-27 09:55:00|3475.71|3475.11|3475.71|3475.11|3476.21|3475.61|3475.46|3474.86|551
1598522400000|2020-08-27 10:00:00|3475.46|3474.86|3475.71|3475.11|3476.08|3475.48|3475.46|3474.86|764
1598522700000|2020-08-27 10:05:00|3475.96|3475.36|3475.71|3475.11|3476.46|3475.86|3475.71|3475.11|1422
1598523000000|2020-08-27 10:10:00|3475.83|3475.23|3475.71|3475.11|3476.21|3475.61|3475.46|3474.86|245
1598523300000|2020-08-27 10:15:00|3475.96|3475.36|3476.21|3475.61|3476.46|3475.86|3475.71|3475.11|376
1598523600000|2020-08-27 10:20:00|3476.33|3475.73|3476.46|3475.86|3476.71|3476.11|3475.96|3475.36|922
1598523900000|2020-08-27 10:25:00|3476.21|3475.61|3476.21|3475.61|3476.33|3475.73|3475.96|3475.36|493
1598524200000|2020-08-27 10:30:00|3475.96|3475.36|3475.96|3475.36|3475.96|3475.36|3475.71|3475.11|723
1598524500000|2020-08-27 10:35:00|3475.71|3475.11|3476.46|3475.86|3476.71|3476.11|3475.71|3475.11|600
1598524800000|2020-08-27 10:40:00|3476.33|3475.73|3475.96|3475.36|3476.46|3475.86|3475.96|3475.36|462
1598525100000|2020-08-27 10:45:00|3475.71|3475.11|3476.46|3475.86|3476.71|3476.11|3475.71|3475.11|644
1598525400000|2020-08-27 10:50:00|3476.71|3476.11|3475.46|3474.86|3476.71|3476.11|3475.21|3474.61|1041
1598525700000|2020-08-27 10:55:00|3475.58|3474.98|3476.21|3475.61|3476.46|3475.86|3475.58|3474.98|800
1598526000000|2020-08-27 11:00:00|3476.33|3475.73|3476.71|3476.11|3476.71|3476.11|3475.96|3475.36|1059
1598526300000|2020-08-27 11:05:00|3476.46|3475.86|3475.71|3475.11|3476.46|3475.86|3475.46|3474.86|1117
1598526600000|2020-08-27 11:10:00|3475.96|3475.36|3475.71|3475.11|3476.21|3475.61|3475.71|3475.11|897
1598526900000|2020-08-27 11:15:00|3475.96|3475.36|3474.46|3473.86|3475.96|3475.36|3474.21|3473.61|1090
1598527200000|2020-08-27 11:20:00|3474.71|3474.11|3474.46|3473.86|3474.71|3474.11|3474.33|3473.73|617
1598527500000|2020-08-27 11:25:00|3474.71|3474.11|3474.96|3474.36|3474.96|3474.36|3474.21|3473.61|868
1598527800000|2020-08-27 11:30:00|3475.21|3474.61|3475.96|3475.36|3475.96|3475.36|3474.46|3473.86|1004
1598528100000|2020-08-27 11:35:00|3476.21|3475.61|3476.46|3475.86|3476.96|3476.36|3476.21|3475.61|998
1598528400000|2020-08-27 11:40:00|3476.58|3475.98|3476.21|3475.61|3476.71|3476.11|3475.96|3475.36|1075
1598528700000|2020-08-27 11:45:00|3476.33|3475.73|3474.46|3473.86|3476.33|3475.73|3474.21|3473.61|1574
1598529000000|2020-08-27 11:50:00|3474.21|3473.61|3474.96|3474.36|3475.21|3474.61|3474.21|3473.61|1289
1598529300000|2020-08-27 11:55:00|3475.21|3474.61|3474.71|3474.11|3475.46|3474.86|3474.46|3473.86|761
1598529600000|2020-08-27 12:00:00|3474.46|3473.86|3474.96|3474.36|3475.71|3475.11|3474.46|3473.86|1560
1598529900000|2020-08-27 12:05:00|3474.71|3474.11|3474.71|3474.11|3475.46|3474.86|3473.96|3473.36|1365
1598530200000|2020-08-27 12:10:00|3474.46|3473.86|3475.46|3474.86|3475.71|3475.11|3474.46|3473.86|1412
1598530500000|2020-08-27 12:15:00|3475.71|3475.11|3477.46|3476.86|3477.46|3476.86|3475.71|3475.11|2347
1598530800000|2020-08-27 12:20:00|3477.71|3477.11|3478.71|3478.11|3478.71|3478.11|3476.96|3476.36|2286
1598531100000|2020-08-27 12:25:00|3478.46|3477.86|3478.33|3477.73|3478.96|3478.36|3477.83|3477.23|1949
1598531400000|2020-08-27 12:30:00|3477.83|3477.23|3480.21|3479.61|3482.21|3481.61|3477.83|3477.23|4518
1598531700000|2020-08-27 12:35:00|3480.46|3479.86|3476.96|3476.36|3480.46|3479.86|3476.46|3475.86|3402
1598532000000|2020-08-27 12:40:00|3476.71|3476.11|3477.21|3476.61|3477.96|3477.36|3476.71|3476.11|2095
1598532300000|2020-08-27 12:45:00|3476.96|3476.36|3477.71|3477.11|3478.46|3477.86|3476.46|3475.86|1901
1598532600000|2020-08-27 12:50:00|3477.96|3477.36|3478.71|3478.11|3480.21|3479.61|3476.96|3476.36|3663
1598532900000|2020-08-27 12:55:00|3478.21|3477.61|3477.71|3477.11|3478.96|3478.36|3477.71|3477.11|2261
1598533200000|2020-08-27 13:00:00|3477.46|3476.86|3477.46|3476.86|3479.21|3478.61|3477.21|3476.61|2410
1598533500000|2020-08-27 13:05:00|3477.71|3477.11|3473.96|3473.36|3482.96|3482.36|3473.71|3473.11|13092
1598533800000|2020-08-27 13:10:00|3474.21|3473.61|3481.71|3481.11|3481.96|3481.36|3472.96|3472.36|10104
1598534100000|2020-08-27 13:15:00|3481.96|3481.36|3491.46|3490.86|3491.71|3491.11|3480.71|3480.11|19302
1598534400000|2020-08-27 13:20:00|3491.21|3490.61|3492.96|3492.36|3494.21|3493.61|3490.71|3490.11|16743
1598534700000|2020-08-27 13:25:00|3493.08|3492.48|3487.96|3487.36|3493.71|3493.11|3487.71|3487.11|14113
1598535000000|2020-08-27 13:30:00|3487.86|3487.46|3482.61|3482.21|3488.36|3487.96|3479.86|3479.46|42697
1598535300000|2020-08-27 13:35:00|3482.11|3481.71|3477.36|3476.96|3485.36|3484.96|3477.11|3476.71|38458
1598535600000|2020-08-27 13:40:00|3477.61|3477.21|3485.61|3485.21|3487.11|3486.71|3477.36|3476.96|31834
1598535900000|2020-08-27 13:45:00|3485.86|3485.46|3485.86|3485.46|3487.11|3486.71|3480.11|3479.71|31656
1598536200000|2020-08-27 13:50:00|3486.11|3485.71|3494.36|3493.96|3496.36|3495.96|3484.86|3484.46|34148
1598536500000|2020-08-27 13:55:00|3493.86|3493.46|3495.11|3494.71|3497.36|3496.96|3493.36|3492.96|20717
1598536800000|2020-08-27 14:00:00|3495.48|3495.08|3489.36|3488.96|3495.86|3495.46|3488.86|3488.46|26224
1598537100000|2020-08-27 14:05:00|3489.11|3488.71|3480.86|3480.46|3489.86|3489.46|3479.61|3479.21|31891
1598537400000|2020-08-27 14:10:00|3481.11|3480.71|3480.97|3480.57|3482.61|3482.21|3477.61|3477.21|27854
1598537700000|2020-08-27 14:15:00|3480.72|3480.32|3488.33|3487.93|3488.95|3488.55|3479.97|3479.57|21500
1598538000000|2020-08-27 14:20:00|3488.58|3488.18|3489.58|3489.18|3490.58|3490.18|3487.58|3487.18|17455
1598538300000|2020-08-27 14:25:00|3489.33|3488.93|3494.83|3494.43|3494.83|3494.43|3489.08|3488.68|19947
1598538600000|2020-08-27 14:30:00|3494.58|3494.18|3498.08|3497.68|3498.83|3498.43|3492.83|3492.43|21431
1598538900000|2020-08-27 14:35:00|3498.33|3497.93|3496.08|3495.68|3498.33|3497.93|3494.08|3493.68|14946
1598539200000|2020-08-27 14:40:00|3496.33|3495.93|3493.58|3493.18|3496.33|3495.93|3492.08|3491.68|17426
1598539500000|2020-08-27 14:45:00|3493.08|3492.68|3491.08|3490.68|3493.58|3493.18|3489.58|3489.18|15693
1598539800000|2020-08-27 14:50:00|3491.33|3490.93|3497.08|3496.68|3497.58|3497.18|3489.58|3489.18|14868
1598540100000|2020-08-27 14:55:00|3497.33|3496.93|3498.08|3497.68|3498.83|3498.43|3495.08|3494.68|15110
1598540400000|2020-08-27 15:00:00|3497.83|3497.43|3500.33|3499.93|3501.58|3501.18|3497.33|3496.93|19070
1598540700000|2020-08-27 15:05:00|3500.45|3500.05|3497.33|3496.93|3500.83|3500.43|3497.33|3496.93|16227
1598541000000|2020-08-27 15:10:00|3497.58|3497.18|3495.58|3495.18|3498.08|3497.68|3495.08|3494.68|13193
1598541300000|2020-08-27 15:15:00|3495.7|3495.3|3491.83|3491.43|3496.33|3495.93|3491.08|3490.68|13874
1598541600000|2020-08-27 15:20:00|3492.08|3491.68|3493.5|3493.1|3494.13|3493.73|3491.08|3490.68|17591
1598541900000|2020-08-27 15:25:00|3493.38|3492.98|3492.78|3492.38|3494.28|3493.88|3490.78|3490.38|17779
1598542200000|2020-08-27 15:30:00|3493.28|3492.88|3494.28|3493.88|3494.28|3493.88|3488.78|3488.38|20165
1598542500000|2020-08-27 15:35:00|3494.03|3493.63|3497.53|3497.13|3497.78|3497.38|3493.53|3493.13|11802
1598542800000|2020-08-27 15:40:00|3497.78|3497.38|3500.03|3499.63|3500.03|3499.63|3497.28|3496.88|8031
1598543100000|2020-08-27 15:45:00|3500.28|3499.88|3499.03|3498.63|3501.53|3501.13|3498.78|3498.38|11246
1598543400000|2020-08-27 15:50:00|3499.28|3498.88|3499.78|3499.38|3500.53|3500.13|3498.78|3498.38|6569
1598543700000|2020-08-27 15:55:00|3500.03|3499.63|3498.28|3497.88|3500.78|3500.38|3498.03|3497.63|8880
1598544000000|2020-08-27 16:00:00|3498.03|3497.63|3494.78|3494.38|3498.28|3497.88|3491.78|3491.38|21542
1598544300000|2020-08-27 16:05:00|3494.53|3494.13|3495.28|3494.88|3496.28|3495.88|3493.78|3493.38|8926
1598544600000|2020-08-27 16:10:00|3495.03|3494.63|3492.78|3492.38|3496.03|3495.63|3492.03|3491.63|9337
1598544900000|2020-08-27 16:15:00|3493.03|3492.63|3488.03|3487.63|3493.28|3492.88|3488.03|3487.63|16443
1598545200000|2020-08-27 16:20:00|3487.78|3487.38|3489.78|3489.38|3490.03|3489.63|3485.78|3485.38|20003
1598545500000|2020-08-27 16:25:00|3489.53|3489.13|3485.28|3484.88|3490.53|3490.13|3485.03|3484.63|14212
1598545800000|2020-08-27 16:30:00|3485.53|3485.13|3484.28|3483.88|3488.78|3488.38|3482.78|3482.38|20293
1598546100000|2020-08-27 16:35:00|3484.03|3483.63|3481.78|3481.38|3484.53|3484.13|3479.03|3478.63|27267
1598546400000|2020-08-27 16:40:00|3481.82|3481.42|3480.57|3480.17|3482.57|3482.17|3479.32|3478.92|20845
1598546700000|2020-08-27 16:45:00|3480.32|3479.92|3477.57|3477.17|3482.07|3481.67|3476.32|3475.92|24804
1598547000000|2020-08-27 16:50:00|3477.32|3476.92|3472.82|3472.42|3478.07|3477.67|3468.32|3467.92|28307
1598547300000|2020-08-27 16:55:00|3473.07|3472.67|3473.32|3472.92|3476.57|3476.17|3471.07|3470.67|21814
1598547600000|2020-08-27 17:00:00|3472.82|3472.42|3472.32|3471.92|3474.32|3473.92|3470.32|3469.92|20662
1598547900000|2020-08-27 17:05:00|3472.07|3471.67|3478.07|3477.67|3478.32|3477.92|3469.32|3468.92|20632
1598548200000|2020-08-27 17:10:00|3477.82|3477.42|3481.82|3481.42|3482.32|3481.92|3476.82|3476.42|16346
1598548500000|2020-08-27 17:15:00|3481.32|3480.92|3482.07|3481.67|3482.82|3482.42|3477.07|3476.67|17701
1598548800000|2020-08-27 17:20:00|3481.82|3481.42|3483.07|3482.67|3485.07|3484.67|3479.82|3479.42|14836
1598549100000|2020-08-27 17:25:00|3482.82|3482.42|3485.57|3485.17|3486.69|3486.29|3482.82|3482.42|12261
1598549400000|2020-08-27 17:30:00|3485.82|3485.42|3484.32|3483.92|3486.57|3486.17|3483.57|3483.17|10056
1598549700000|2020-08-27 17:35:00|3484.57|3484.17|3484.32|3483.92|3485.82|3485.42|3483.07|3482.67|7949
1598550000000|2020-08-27 17:40:00|3484.57|3484.17|3484.57|3484.17|3485.82|3485.42|3482.82|3482.42|7519
1598550300000|2020-08-27 17:45:00|3484.32|3483.92|3483.82|3483.42|3485.07|3484.67|3482.07|3481.67|7287
1598550600000|2020-08-27 17:50:00|3484.07|3483.67|3481.07|3480.67|3484.07|3483.67|3479.07|3478.67|12118
1598550900000|2020-08-27 17:55:00|3481.32|3480.92|3489.57|3489.17|3489.82|3489.42|3481.32|3480.92|19187
1598551200000|2020-08-27 18:00:00|3489.32|3488.92|3493.57|3493.17|3493.57|3493.17|3488.07|3487.67|16972
1598551500000|2020-08-27 18:05:00|3493.32|3492.92|3491.57|3491.17|3493.57|3493.17|3491.07|3490.67|7682
1598551800000|2020-08-27 18:10:00|3491.32|3490.92|3493.07|3492.67|3493.82|3493.42|3490.32|3489.92|9583
1598552100000|2020-08-27 18:15:00|3492.82|3492.42|3493.57|3493.17|3495.07|3494.67|3492.82|3492.42|7942
1598552400000|2020-08-27 18:20:00|3493.82|3493.42|3492.32|3491.92|3493.82|3493.42|3491.07|3490.67|7366
1598552700000|2020-08-27 18:25:00|3492.57|3492.17|3496.82|3496.42|3496.82|3496.42|3492.32|3491.92|9862
1598553000000|2020-08-27 18:30:00|3496.57|3496.17|3495.32|3494.92|3497.32|3496.92|3494.57|3494.17|7463
1598553300000|2020-08-27 18:35:00|3495.57|3495.17|3496.32|3495.92|3497.82|3497.42|3495.32|3494.92|6111
1598553600000|2020-08-27 18:40:00|3496.57|3496.17|3496.82|3496.42|3497.82|3497.42|3496.32|3495.92|4311
1598553900000|2020-08-27 18:45:00|3497.07|3496.67|3493.82|3493.42|3497.82|3497.42|3493.82|3493.42|6825
1598554200000|2020-08-27 18:50:00|3494.07|3493.67|3492.57|3492.17|3495.82|3495.42|3491.82|3491.42|8348
1598554500000|2020-08-27 18:55:00|3492.32|3491.92|3494.07|3493.67|3494.82|3494.42|3492.07|3491.67|7557
1598554800000|2020-08-27 19:00:00|3494.32|3493.92|3494.07|3493.67|3496.57|3496.17|3493.82|3493.42|8433
1598555100000|2020-08-27 19:05:00|3493.69|3493.29|3494.82|3494.42|3495.57|3495.17|3490.57|3490.17|15496
1598555400000|2020-08-27 19:10:00|3495.07|3494.67|3494.32|3493.92|3496.82|3496.42|3493.07|3492.67|9978
1598555700000|2020-08-27 19:15:00|3494.07|3493.67|3497.57|3497.17|3497.57|3497.17|3493.32|3492.92|8714
1598556000000|2020-08-27 19:20:00|3497.32|3496.92|3497.82|3497.42|3499.82|3499.42|3497.32|3496.92|12249
1598556300000|2020-08-27 19:25:00|3498.07|3497.67|3497.57|3497.17|3498.07|3497.67|3496.07|3495.67|9223
1598556600000|2020-08-27 19:30:00|3497.82|3497.42|3497.82|3497.42|3498.69|3498.29|3495.57|3495.17|9817
1598556900000|2020-08-27 19:35:00|3498.07|3497.67|3494.82|3494.42|3498.32|3497.92|3494.82|3494.42|9507
1598557200000|2020-08-27 19:40:00|3495.07|3494.67|3492.82|3492.42|3497.07|3496.67|3492.57|3492.17|11855
1598557500000|2020-08-27 19:45:00|3493.07|3492.67|3492.07|3491.67|3495.82|3495.42|3491.32|3490.92|17878
1598557800000|2020-08-27 19:50:00|3490.57|3490.17|3488.57|3488.17|3491.07|3490.67|3488.07|3487.67|31250
1598558100000|2020-08-27 19:55:00|3488.82|3488.42|3486.32|3485.92|3490.07|3489.67|3484.82|3484.42|64767
1598558400000|2020-08-27 20:00:00|3485.97|3485.57|3487.82|3487.22|3489.57|3488.97|3483.57|3482.97|29316
1598558700000|2020-08-27 20:05:00|3488.07|3487.47|3490.07|3489.47|3491.07|3490.47|3488.07|3487.47|11794
1598559000000|2020-08-27 20:10:00|3489.82|3489.22|3489.12|3487.62|3490.32|3489.72|3488.44|3487.52|8158
1598559300000|2020-08-27 20:15:00|3489.09|3487.59|3488.67|3487.17|3489.11|3487.61|3488.6|3487.1|4
1598559600000|2020-08-27 20:20:00|3488.64|3487.14|3488.64|3487.14|3488.75|3487.25|3488.6|3487.1|0
1598559900000|2020-08-27 20:25:00|3488.6|3487.1|3488.2|3486.7|3488.82|3487.32|3488.2|3486.7|0
1598560200000|2020-08-27 20:30:00|3488.69|3488.09|3490.69|3490.09|3490.94|3490.34|3487.69|3487.09|1491
1598560500000|2020-08-27 20:35:00|3490.94|3490.34|3490.94|3490.34|3491.69|3491.09|3490.44|3489.84|1001
1598560800000|2020-08-27 20:40:00|3491.19|3490.59|3490.69|3490.09|3491.69|3491.09|3490.44|3489.84|699
1598561100000|2020-08-27 20:45:00|3490.44|3489.84|3490.69|3490.09|3490.69|3490.09|3489.69|3489.09|755
1598561400000|2020-08-27 20:50:00|3490.94|3490.34|3489.69|3489.09|3490.94|3490.34|3489.19|3488.59|650
1598561700000|2020-08-27 20:55:00|3489.94|3489.34|3491.87|3490.37|3491.87|3490.84|3489.69|3489.09|1144
1598562000000|2020-08-27 21:00:00|3491.72|3490.22|3491.54|3490.04|3491.76|3490.26|3491.5|3490|0
1598562300000|2020-08-27 21:05:00|3491.47|3489.97|3491.22|3489.72|3491.47|3489.97|3491.18|3489.68|0
1598562600000|2020-08-27 21:10:00|3491.54|3490.04|3491.47|3489.97|3491.61|3490.11|3491.18|3489.68|0
1598562900000|2020-08-27 21:15:00|3491.5|3490|3491.28|3489.78|3491.5|3490|3491.28|3489.78|0
1598563200000|2020-08-27 21:20:00|3491.32|3489.82|3491.39|3489.89|3491.58|3490.08|3491.32|3489.82|0
1598563500000|2020-08-27 21:25:00|3491.28|3489.78|3491.28|3489.78|3491.28|3489.78|3491.28|3489.78|0
1598563800000|2020-08-27 21:30:00|3491.39|3489.89|3491.54|3490.04|3491.58|3490.08|3491.32|3489.82|0
1598564100000|2020-08-27 21:35:00|3491.58|3490.08|3491.58|3490.08|3491.65|3490.15|3491.54|3490.04|0
1598564400000|2020-08-27 21:40:00|3491.54|3490.04|3491.68|3490.18|3491.68|3490.18|3491.54|3490.04|0
1598564700000|2020-08-27 21:45:00|3491.54|3490.04|3491.68|3490.18|3491.68|3490.18|3491.5|3490|0
1598565000000|2020-08-27 21:50:00|3491.76|3490.26|3492.01|3490.51|3492.12|3490.62|3491.76|3490.26|0
1598565300000|2020-08-27 21:55:00|3492.09|3490.59|3492.01|3490.51|3492.09|3490.59|3492.01|3490.51|0
1598565600000|2020-08-27 22:00:00|3492.94|3492.34|3490.57|3489.97|3492.94|3492.34|3490.32|3489.72|1266
1598565900000|2020-08-27 22:05:00|3490.82|3490.22|3492.07|3491.47|3492.07|3491.47|3490.07|3489.47|447
1598566200000|2020-08-27 22:10:00|3491.82|3491.22|3492.57|3491.97|3492.82|3492.22|3491.82|3491.22|455
1598566500000|2020-08-27 22:15:00|3492.82|3492.22|3492.07|3491.47|3492.82|3492.22|3491.82|3491.22|209
1598566800000|2020-08-27 22:20:00|3492.32|3491.72|3491.57|3490.97|3492.32|3491.72|3491.57|3490.97|282
1598567100000|2020-08-27 22:25:00|3491.69|3491.09|3492.07|3491.47|3492.07|3491.47|3491.57|3490.97|135
1598567400000|2020-08-27 22:30:00|3491.82|3491.22|3492.82|3492.22|3493.07|3492.47|3491.57|3490.97|544
1598567700000|2020-08-27 22:35:00|3493.07|3492.47|3493.07|3492.47|3493.07|3492.47|3492.32|3491.72|289
1598568000000|2020-08-27 22:40:00|3492.94|3492.34|3493.57|3492.97|3493.82|3493.22|3492.82|3492.22|336
1598568300000|2020-08-27 22:45:00|3493.32|3492.72|3491.82|3491.22|3493.57|3492.97|3491.82|3491.22|359
1598568600000|2020-08-27 22:50:00|3492.07|3491.47|3491.82|3491.22|3492.07|3491.47|3491.57|3490.97|221
1598568900000|2020-08-27 22:55:00|3492.07|3491.47|3492.07|3491.47|3492.32|3491.72|3491.57|3490.97|337
1598569200000|2020-08-27 23:00:00|3492.32|3491.72|3491.57|3490.97|3492.32|3491.72|3491.57|3490.97|311
1598569500000|2020-08-27 23:05:00|3491.82|3491.22|3491.57|3490.97|3491.82|3491.22|3491.57|3490.97|68
1598569800000|2020-08-27 23:10:00|3491.32|3490.72|3491.57|3490.97|3492.07|3491.47|3491.32|3490.72|183
1598570100000|2020-08-27 23:15:00|3491.82|3491.22|3492.82|3492.22|3492.82|3492.22|3491.82|3491.22|264
1598570400000|2020-08-27 23:20:00|3492.57|3491.97|3492.57|3491.97|3492.82|3492.22|3492.19|3491.59|152
1598570700000|2020-08-27 23:25:00|3492.32|3491.72|3492.57|3491.97|3492.57|3491.97|3492.32|3491.72|74
1598571000000|2020-08-27 23:30:00|3492.32|3491.72|3494.32|3493.72|3494.57|3493.97|3492.32|3491.72|642
1598571300000|2020-08-27 23:35:00|3494.57|3493.97|3494.57|3493.97|3495.07|3494.47|3494.07|3493.47|660
1598571600000|2020-08-27 23:40:00|3494.32|3493.72|3494.07|3493.47|3494.32|3493.72|3493.57|3492.97|341
1598571900000|2020-08-27 23:45:00|3494.32|3493.72|3494.82|3494.22|3495.07|3494.47|3494.07|3493.47|362
1598572200000|2020-08-27 23:50:00|3495.07|3494.47|3495.07|3494.47|3495.57|3494.97|3494.57|3493.97|505
1598572500000|2020-08-27 23:55:00|3494.82|3494.22|3495.32|3494.72|3495.82|3495.22|3494.82|3494.22|557
1598572800000|2020-08-28 00:00:00|3495.07|3494.47|3496.07|3495.47|3496.57|3495.97|3494.32|3493.72|1605
1598573100000|2020-08-28 00:05:00|3496.32|3495.72|3496.57|3495.97|3496.82|3496.22|3495.57|3494.97|803
1598573400000|2020-08-28 00:10:00|3496.82|3496.22|3495.32|3494.72|3496.82|3496.22|3495.32|3494.72|684
1598573700000|2020-08-28 00:15:00|3495.44|3494.84|3493.82|3493.22|3496.07|3495.47|3493.82|3493.22|1422
1598574000000|2020-08-28 00:20:00|3494.07|3493.47|3496.07|3495.47|3496.57|3495.97|3493.82|3493.22|1006
1598574300000|2020-08-28 00:25:00|3496.32|3495.72|3495.32|3494.72|3496.32|3495.72|3494.82|3494.22|663
1598574600000|2020-08-28 00:30:00|3495.07|3494.47|3493.32|3492.72|3495.57|3494.97|3492.57|3491.97|1428
1598574900000|2020-08-28 00:35:00|3493.57|3492.97|3493.82|3493.22|3494.82|3494.22|3493.57|3492.97|407
1598575200000|2020-08-28 00:40:00|3494.07|3493.47|3492.32|3491.72|3494.57|3493.97|3492.07|3491.47|515
1598575500000|2020-08-28 00:45:00|3492.57|3491.97|3490.82|3490.22|3493.32|3492.72|3489.82|3489.22|1381
1598575800000|2020-08-28 00:50:00|3490.57|3489.97|3491.82|3491.22|3492.07|3491.47|3490.32|3489.72|882
1598576100000|2020-08-28 00:55:00|3491.57|3490.97|3491.82|3491.22|3492.07|3491.47|3491.07|3490.47|546
1598576400000|2020-08-28 01:00:00|3492.07|3491.47|3492.82|3492.22|3493.57|3492.97|3490.82|3490.22|1042
1598576700000|2020-08-28 01:05:00|3493.07|3492.47|3492.07|3491.47|3493.07|3492.47|3491.32|3490.72|770
1598577000000|2020-08-28 01:10:00|3492.32|3491.72|3492.57|3491.97|3492.82|3492.22|3491.82|3491.22|462
1598577300000|2020-08-28 01:15:00|3492.69|3492.09|3490.57|3489.97|3494.32|3493.72|3490.32|3489.72|1247
1598577600000|2020-08-28 01:20:00|3490.32|3489.72|3491.32|3490.72|3491.57|3490.97|3490.07|3489.47|914
1598577900000|2020-08-28 01:25:00|3491.07|3490.47|3491.82|3491.22|3492.32|3491.72|3491.07|3490.47|661
1598578200000|2020-08-28 01:30:00|3491.94|3491.34|3493.07|3492.47|3493.07|3492.47|3491.07|3490.47|773
1598578500000|2020-08-28 01:35:00|3492.82|3492.22|3494.07|3493.47|3494.32|3493.72|3492.32|3491.72|779
1598578800000|2020-08-28 01:40:00|3494.19|3493.59|3495.82|3495.22|3495.82|3495.22|3494.07|3493.47|1457
1598579100000|2020-08-28 01:45:00|3496.07|3495.47|3495.32|3494.72|3496.32|3495.72|3495.07|3494.47|999
1598579400000|2020-08-28 01:50:00|3495.57|3494.97|3496.82|3496.22|3497.07|3496.47|3495.57|3494.97|851
1598579700000|2020-08-28 01:55:00|3497.07|3496.47|3497.32|3496.72|3497.82|3497.22|3497.07|3496.47|967
1598580000000|2020-08-28 02:00:00|3497.57|3496.97|3498.32|3497.72|3498.57|3497.97|3497.57|3496.97|974
1598580300000|2020-08-28 02:05:00|3498.57|3497.97|3498.82|3498.22|3499.07|3498.47|3498.07|3497.47|859
1598580600000|2020-08-28 02:10:00|3498.94|3498.34|3500.32|3499.72|3500.32|3499.72|3498.57|3497.97|1051
1598580900000|2020-08-28 02:15:00|3500.57|3499.97|3499.57|3498.97|3500.82|3500.22|3499.57|3498.97|1042
1598581200000|2020-08-28 02:20:00|3499.82|3499.22|3500.07|3499.47|3500.32|3499.72|3499.57|3498.97|787
1598581500000|2020-08-28 02:25:00|3500.32|3499.72|3500.32|3499.72|3500.57|3499.97|3499.57|3498.97|695
1598581800000|2020-08-28 02:30:00|3500.07|3499.47|3497.82|3497.22|3501.32|3500.72|3497.82|3497.22|2153
1598582100000|2020-08-28 02:35:00|3498.07|3497.47|3500.07|3499.47|3500.07|3499.47|3497.57|3496.97|1059
1598582400000|2020-08-28 02:40:00|3500.19|3499.59|3500.57|3499.97|3500.82|3500.22|3499.82|3499.22|993
1598582700000|2020-08-28 02:45:00|3500.69|3500.09|3501.32|3500.72|3501.57|3500.97|3500.57|3499.97|910
1598583000000|2020-08-28 02:50:00|3501.44|3500.84|3508.07|3507.47|3509.57|3508.97|3501.44|3500.84|7352
1598583300000|2020-08-28 02:55:00|3508.32|3507.72|3510.32|3509.72|3510.57|3509.97|3508.07|3507.47|2675
1598583600000|2020-08-28 03:00:00|3510.57|3509.97|3510.82|3510.22|3512.57|3511.97|3510.07|3509.47|3322
1598583900000|2020-08-28 03:05:00|3511.32|3510.72|3510.07|3509.47|3512.07|3511.47|3509.82|3509.22|2778
1598584200000|2020-08-28 03:10:00|3509.94|3509.34|3510.57|3509.97|3510.57|3509.97|3509.94|3509.34|912
1598584500000|2020-08-28 03:15:00|3510.82|3510.22|3509.57|3508.97|3511.07|3510.47|3509.32|3508.72|1156
1598584800000|2020-08-28 03:20:00|3509.69|3509.09|3510.57|3509.97|3510.57|3509.97|3509.57|3508.97|846
1598585100000|2020-08-28 03:25:00|3510.32|3509.72|3510.32|3509.72|3510.82|3510.22|3510.07|3509.47|838
1598585400000|2020-08-28 03:30:00|3510.07|3509.47|3509.32|3508.72|3510.82|3510.22|3509.07|3508.47|808
1598585700000|2020-08-28 03:35:00|3509.19|3508.59|3509.82|3509.22|3510.07|3509.47|3509.19|3508.59|389
1598586000000|2020-08-28 03:40:00|3509.94|3509.34|3508.82|3508.22|3510.07|3509.47|3508.82|3508.22|656
1598586300000|2020-08-28 03:45:00|3509.07|3508.47|3510.07|3509.47|3510.57|3509.97|3509.07|3508.47|560
1598586600000|2020-08-28 03:50:00|3509.94|3509.34|3510.57|3509.97|3510.82|3510.22|3509.82|3509.22|559
1598586900000|2020-08-28 03:55:00|3510.32|3509.72|3510.07|3509.47|3510.57|3509.97|3510.07|3509.47|590
1598587200000|2020-08-28 04:00:00|3509.82|3509.22|3509.57|3508.97|3510.07|3509.47|3509.57|3508.97|399
1598587500000|2020-08-28 04:05:00|3509.82|3509.22|3509.32|3508.72|3510.07|3509.47|3509.32|3508.72|225
1598587800000|2020-08-28 04:10:00|3509.07|3508.47|3509.07|3508.47|3509.32|3508.72|3508.82|3508.22|310
1598588100000|2020-08-28 04:15:00|3508.82|3508.22|3508.32|3507.72|3509.07|3508.47|3508.32|3507.72|632
1598588400000|2020-08-28 04:20:00|3508.57|3507.97|3507.82|3507.22|3508.82|3508.22|3507.82|3507.22|508
1598588700000|2020-08-28 04:25:00|3508.07|3507.47|3507.82|3507.22|3508.07|3507.47|3507.57|3506.97|500
1598589000000|2020-08-28 04:30:00|3507.57|3506.97|3507.32|3506.72|3507.82|3507.22|3506.82|3506.22|612
1598589300000|2020-08-28 04:35:00|3507.07|3506.47|3506.57|3505.97|3507.57|3506.97|3506.57|3505.97|399
1598589600000|2020-08-28 04:40:00|3506.32|3505.72|3507.82|3507.22|3508.07|3507.47|3506.07|3505.47|755
1598589900000|2020-08-28 04:45:00|3507.94|3507.34|3508.32|3507.72|3508.82|3508.22|3507.82|3507.22|272
1598590200000|2020-08-28 04:50:00|3508.44|3507.84|3509.82|3509.22|3509.82|3509.22|3508.44|3507.84|530
1598590500000|2020-08-28 04:55:00|3509.69|3509.09|3510.32|3509.72|3510.32|3509.72|3509.57|3508.97|295
1598590800000|2020-08-28 05:00:00|3510.07|3509.47|3509.82|3509.22|3510.57|3509.97|3509.57|3508.97|663
1598591100000|2020-08-28 05:05:00|3510.07|3509.47|3503.07|3502.47|3510.07|3509.47|3502.32|3501.72|4800
1598591400000|2020-08-28 05:10:00|3502.82|3502.22|3502.57|3501.97|3504.07|3503.47|3500.32|3499.72|8250
1598591700000|2020-08-28 05:15:00|3502.32|3501.72|3506.07|3505.47|3506.44|3505.84|3501.82|3501.22|4087
1598592000000|2020-08-28 05:20:00|3506.32|3505.72|3507.32|3506.72|3508.57|3507.97|3505.32|3504.72|2035
1598592300000|2020-08-28 05:25:00|3507.19|3506.59|3506.57|3505.97|3507.82|3507.22|3505.57|3504.97|1234
1598592600000|2020-08-28 05:30:00|3506.82|3506.22|3506.07|3505.47|3507.32|3506.72|3505.82|3505.22|1238
1598592900000|2020-08-28 05:35:00|3506.32|3505.72|3506.07|3505.47|3508.07|3507.47|3505.82|3505.22|1140
1598593200000|2020-08-28 05:40:00|3505.82|3505.22|3504.07|3503.47|3506.07|3505.47|3503.07|3502.47|1533
1598593500000|2020-08-28 05:45:00|3504.32|3503.72|3504.57|3503.97|3505.07|3504.47|3503.32|3502.72|1095
1598593800000|2020-08-28 05:50:00|3504.32|3503.72|3505.82|3505.22|3505.82|3505.22|3503.82|3503.22|918
1598594100000|2020-08-28 05:55:00|3505.57|3504.97|3506.07|3505.47|3507.07|3506.47|3505.32|3504.72|792
1598594400000|2020-08-28 06:00:00|3506.32|3505.72|3506.82|3506.22|3508.07|3507.47|3505.82|3505.22|1823
1598594700000|2020-08-28 06:05:00|3507.07|3506.47|3508.57|3507.97|3509.57|3508.97|3506.82|3506.22|2227
1598595000000|2020-08-28 06:10:00|3508.82|3508.22|3508.32|3507.72|3509.32|3508.72|3507.57|3506.97|922
1598595300000|2020-08-28 06:15:00|3508.57|3507.97|3508.32|3507.72|3509.57|3508.97|3507.57|3506.97|863
1598595600000|2020-08-28 06:20:00|3508.07|3507.47|3507.57|3506.97|3508.57|3507.97|3507.32|3506.72|927
1598595900000|2020-08-28 06:25:00|3507.82|3507.22|3508.82|3508.22|3509.32|3508.72|3507.57|3506.97|533
1598596200000|2020-08-28 06:30:00|3509.07|3508.47|3509.32|3508.72|3509.82|3509.22|3508.82|3508.22|615
1598596500000|2020-08-28 06:35:00|3509.57|3508.97|3508.57|3507.97|3509.82|3509.22|3508.57|3507.97|666
1598596800000|2020-08-28 06:40:00|3508.69|3508.09|3508.32|3507.72|3508.69|3508.09|3507.32|3506.72|1116
1598597100000|2020-08-28 06:45:00|3508.57|3507.97|3507.82|3507.22|3508.57|3507.97|3507.07|3506.47|784
1598597400000|2020-08-28 06:50:00|3507.94|3507.34|3505.57|3504.97|3508.07|3507.47|3505.57|3504.97|783
1598597700000|2020-08-28 06:55:00|3505.82|3505.22|3507.07|3506.47|3507.82|3507.22|3505.82|3505.22|972
1598598000000|2020-08-28 07:00:00|3506.57|3505.97|3504.07|3503.47|3507.32|3506.72|3503.57|3502.97|3353
1598598300000|2020-08-28 07:05:00|3503.82|3503.22|3500.82|3500.22|3505.07|3504.47|3499.82|3499.22|3957
1598598600000|2020-08-28 07:10:00|3500.57|3499.97|3497.82|3497.22|3500.57|3499.97|3497.82|3497.22|2790
1598598900000|2020-08-28 07:15:00|3497.69|3497.09|3497.07|3496.47|3497.69|3497.09|3495.07|3494.47|3059
1598599200000|2020-08-28 07:20:00|3496.82|3496.22|3492.82|3492.22|3497.07|3496.47|3492.57|3491.97|2737
1598599500000|2020-08-28 07:25:00|3492.57|3491.97|3494.57|3493.97|3494.82|3494.22|3492.57|3491.97|2390
1598599800000|2020-08-28 07:30:00|3494.82|3494.22|3490.32|3489.72|3494.82|3494.22|3489.07|3488.47|4344
1598600100000|2020-08-28 07:35:00|3490.07|3489.47|3492.07|3491.47|3493.57|3492.97|3489.07|3488.47|3618
1598600400000|2020-08-28 07:40:00|3491.82|3491.22|3495.82|3495.22|3496.32|3495.72|3489.82|3489.22|3530
1598600700000|2020-08-28 07:45:00|3495.69|3495.09|3494.57|3493.97|3496.07|3495.47|3493.32|3492.72|2734
1598601000000|2020-08-28 07:50:00|3494.82|3494.22|3493.82|3493.22|3494.82|3494.22|3491.57|3490.97|2073
1598601300000|2020-08-28 07:55:00|3493.69|3493.09|3496.07|3495.47|3497.07|3496.47|3493.57|3492.97|1970
1598601600000|2020-08-28 08:00:00|3496.19|3495.59|3496.82|3496.22|3497.19|3496.59|3494.07|3493.47|1672
1598601900000|2020-08-28 08:05:00|3497.07|3496.47|3496.82|3496.22|3498.32|3497.72|3496.32|3495.72|2414
1598602200000|2020-08-28 08:10:00|3497.07|3496.47|3498.07|3497.47|3498.57|3497.97|3496.69|3496.09|1976
1598602500000|2020-08-28 08:15:00|3498.32|3497.72|3500.32|3499.72|3500.82|3500.22|3498.32|3497.72|2676
1598602800000|2020-08-28 08:20:00|3500.44|3499.84|3503.32|3502.72|3503.32|3502.72|3499.69|3499.09|2281
1598603100000|2020-08-28 08:25:00|3503.07|3502.47|3502.57|3501.97|3503.57|3502.97|3502.07|3501.47|1665
1598603400000|2020-08-28 08:30:00|3502.82|3502.22|3500.32|3499.72|3503.32|3502.72|3499.82|3499.22|2190
1598603700000|2020-08-28 08:35:00|3500.57|3499.97|3500.57|3499.97|3501.07|3500.47|3499.57|3498.97|1207
1598604000000|2020-08-28 08:40:00|3500.82|3500.22|3500.07|3499.47|3500.82|3500.22|3498.69|3498.09|1142
1598604300000|2020-08-28 08:45:00|3499.82|3499.22|3502.07|3501.47|3502.07|3501.47|3499.07|3498.47|1150
1598604600000|2020-08-28 08:50:00|3501.82|3501.22|3502.07|3501.47|3502.32|3501.72|3500.82|3500.22|1289
1598604900000|2020-08-28 08:55:00|3501.82|3501.22|3499.82|3499.22|3502.32|3501.72|3499.82|3499.22|1005
1598605200000|2020-08-28 09:00:00|3500.07|3499.47|3500.32|3499.72|3501.32|3500.72|3498.32|3497.72|1457
1598605500000|2020-08-28 09:05:00|3500.57|3499.97|3502.44|3501.84|3503.82|3503.22|3500.32|3499.72|2471
1598605800000|2020-08-28 09:10:00|3502.57|3501.97|3503.57|3502.97|3503.82|3503.22|3501.82|3501.22|934
1598606100000|2020-08-28 09:15:00|3503.32|3502.72|3502.82|3502.22|3503.82|3503.22|3501.82|3501.22|1221
1598606400000|2020-08-28 09:20:00|3503.07|3502.47|3501.32|3500.72|3503.82|3503.22|3501.07|3500.47|1152
1598606700000|2020-08-28 09:25:00|3501.07|3500.47|3501.07|3500.47|3501.57|3500.97|3500.07|3499.47|1003
1598607000000|2020-08-28 09:30:00|3500.82|3500.22|3499.82|3499.22|3501.07|3500.47|3499.57|3498.97|1125
1598607300000|2020-08-28 09:35:00|3499.57|3498.97|3500.82|3500.22|3500.82|3500.22|3497.82|3497.22|1503
1598607600000|2020-08-28 09:40:00|3500.57|3499.97|3501.82|3501.22|3502.32|3501.72|3500.57|3499.97|822
1598607900000|2020-08-28 09:45:00|3501.57|3500.97|3500.32|3499.72|3502.07|3501.47|3500.32|3499.72|848
1598608200000|2020-08-28 09:50:00|3500.82|3500.22|3501.07|3500.47|3502.32|3501.72|3500.82|3500.22|976
1598608500000|2020-08-28 09:55:00|3501.19|3500.59|3501.32|3500.72|3501.82|3501.22|3500.82|3500.22|767
1598608800000|2020-08-28 10:00:00|3501.57|3500.97|3499.32|3498.72|3502.32|3501.72|3499.07|3498.47|1270
1598609100000|2020-08-28 10:05:00|3499.19|3498.59|3497.32|3496.72|3500.07|3499.47|3495.07|3494.47|1954
1598609400000|2020-08-28 10:10:00|3497.57|3496.97|3495.82|3495.22|3497.57|3496.97|3495.07|3494.47|1465
1598609700000|2020-08-28 10:15:00|3495.57|3494.97|3494.07|3493.47|3495.82|3495.22|3493.82|3493.22|2254
1598610000000|2020-08-28 10:20:00|3493.82|3493.22|3493.32|3492.72|3494.07|3493.47|3492.32|3491.72|1809
1598610300000|2020-08-28 10:25:00|3493.57|3492.97|3495.07|3494.47|3495.07|3494.47|3493.57|3492.97|971
1598610600000|2020-08-28 10:30:00|3494.82|3494.22|3495.32|3494.72|3496.07|3495.47|3494.32|3493.72|1108
1598610900000|2020-08-28 10:35:00|3495.07|3494.47|3496.07|3495.47|3496.32|3495.72|3495.07|3494.47|851
1598611200000|2020-08-28 10:40:00|3496.32|3495.72|3496.57|3495.97|3497.07|3496.47|3495.57|3494.97|657
1598611500000|2020-08-28 10:45:00|3496.82|3496.22|3497.32|3496.72|3497.32|3496.72|3496.07|3495.47|803
1598611800000|2020-08-28 10:50:00|3497.57|3496.97|3498.07|3497.47|3498.07|3497.47|3497.07|3496.47|744
1598612100000|2020-08-28 10:55:00|3497.82|3497.22|3495.82|3495.22|3498.19|3497.59|3495.82|3495.22|1351
1598612400000|2020-08-28 11:00:00|3496.32|3495.72|3498.57|3497.97|3498.82|3498.22|3496.32|3495.72|1679
1598612700000|2020-08-28 11:05:00|3498.82|3498.22|3499.82|3499.22|3500.32|3499.72|3497.82|3497.22|1790
1598613000000|2020-08-28 11:10:00|3500.07|3499.47|3500.57|3499.97|3501.07|3500.47|3499.32|3498.72|948
1598613300000|2020-08-28 11:15:00|3500.69|3500.09|3500.07|3499.47|3501.07|3500.47|3499.57|3498.97|894
1598613600000|2020-08-28 11:20:00|3500.32|3499.72|3499.82|3499.22|3500.82|3500.22|3499.69|3499.09|704
1598613900000|2020-08-28 11:25:00|3499.57|3498.97|3500.57|3499.97|3500.57|3499.97|3498.57|3497.97|2115
1598614200000|2020-08-28 11:30:00|3500.82|3500.22|3501.07|3500.47|3501.82|3501.22|3500.07|3499.47|2356
1598614500000|2020-08-28 11:35:00|3500.82|3500.22|3498.82|3498.22|3500.82|3500.22|3498.32|3497.72|1207
1598614800000|2020-08-28 11:40:00|3499.07|3498.47|3498.82|3498.22|3499.07|3498.47|3498.07|3497.47|1020
1598615100000|2020-08-28 11:45:00|3499.07|3498.47|3499.07|3498.47|3499.32|3498.72|3498.82|3498.22|557
1598615400000|2020-08-28 11:50:00|3499.32|3498.72|3499.82|3499.22|3500.57|3499.97|3499.07|3498.47|644
1598615700000|2020-08-28 11:55:00|3500.07|3499.47|3502.07|3501.47|3502.32|3501.72|3500.07|3499.47|1503
1598616000000|2020-08-28 12:00:00|3501.82|3501.22|3500.07|3499.47|3502.19|3501.59|3500.07|3499.47|1914
1598616300000|2020-08-28 12:05:00|3500.32|3499.72|3500.69|3500.09|3501.82|3501.22|3499.57|3498.97|1938
1598616600000|2020-08-28 12:10:00|3500.82|3500.22|3500.57|3499.97|3501.82|3501.22|3500.07|3499.47|1151
1598616900000|2020-08-28 12:15:00|3500.32|3499.72|3499.94|3499.34|3500.57|3499.97|3499.57|3498.97|1047
1598617200000|2020-08-28 12:20:00|3499.82|3499.22|3500.82|3500.22|3501.82|3501.22|3499.82|3499.22|1782
1598617500000|2020-08-28 12:25:00|3500.69|3500.09|3500.82|3500.22|3501.82|3501.22|3500.07|3499.47|1095
1598617800000|2020-08-28 12:30:00|3500.57|3499.97|3499.82|3499.22|3501.07|3500.47|3499.32|3498.72|1591
1598618100000|2020-08-28 12:35:00|3499.69|3499.09|3498.44|3497.84|3499.82|3499.22|3497.32|3496.72|2315
1598618400000|2020-08-28 12:40:00|3498.57|3497.97|3498.82|3498.22|3499.32|3498.72|3497.57|3496.97|2248
1598618700000|2020-08-28 12:45:00|3498.44|3497.84|3497.07|3496.47|3499.07|3498.47|3496.82|3496.22|1827
1598619000000|2020-08-28 12:50:00|3497.32|3496.72|3497.57|3496.97|3498.07|3497.47|3497.07|3496.47|2575
1598619300000|2020-08-28 12:55:00|3497.82|3497.22|3496.32|3495.72|3497.82|3497.22|3495.57|3494.97|2539
1598619600000|2020-08-28 13:00:00|3496.07|3495.47|3499.07|3498.47|3499.07|3498.47|3496.07|3495.47|2484
1598619900000|2020-08-28 13:05:00|3499.57|3498.97|3498.32|3497.72|3499.57|3498.97|3496.82|3496.22|2680
1598620200000|2020-08-28 13:10:00|3498.57|3497.97|3497.82|3497.22|3499.07|3498.47|3496.82|3496.22|2215
1598620500000|2020-08-28 13:15:00|3498.07|3497.47|3498.32|3497.72|3498.57|3497.97|3497.57|3496.97|900
1598620800000|2020-08-28 13:20:00|3498.57|3497.97|3498.82|3498.22|3499.32|3498.72|3498.32|3497.72|1739
1598621100000|2020-08-28 13:25:00|3498.69|3498.09|3496.57|3495.97|3499.07|3498.47|3496.32|3495.72|3749
1598621400000|2020-08-28 13:30:00|3496.47|3496.07|3492.72|3492.32|3498.47|3498.07|3488.72|3488.32|38458
1598621700000|2020-08-28 13:35:00|3492.47|3492.07|3490.97|3490.57|3495.97|3495.57|3489.97|3489.57|27809
1598622000000|2020-08-28 13:40:00|3491.22|3490.82|3495.09|3494.69|3495.47|3495.07|3490.72|3490.32|18856
1598622300000|2020-08-28 13:45:00|3494.97|3494.57|3493.22|3492.82|3495.47|3495.07|3490.47|3490.07|21357
1598622600000|2020-08-28 13:50:00|3492.97|3492.57|3495.22|3494.82|3496.22|3495.82|3490.47|3490.07|16505
1598622900000|2020-08-28 13:55:00|3494.97|3494.57|3495.47|3495.07|3495.47|3495.07|3492.97|3492.57|10634
1598623200000|2020-08-28 14:00:00|3495.59|3495.19|3493.22|3492.82|3496.22|3495.82|3492.72|3492.32|16605
1598623500000|2020-08-28 14:05:00|3492.97|3492.57|3491.72|3491.32|3494.97|3494.57|3489.22|3488.82|19022
1598623800000|2020-08-28 14:10:00|3491.6|3491.2|3489.35|3488.95|3492.85|3492.45|3488.6|3488.2|14754
1598624100000|2020-08-28 14:15:00|3489.6|3489.2|3491.35|3490.95|3491.85|3491.45|3488.1|3487.7|17279
1598624400000|2020-08-28 14:20:00|3491.1|3490.7|3491.35|3490.95|3492.6|3492.2|3489.6|3489.2|11846
1598624700000|2020-08-28 14:25:00|3491.6|3491.2|3491.1|3490.7|3493.35|3492.95|3490.1|3489.7|9244
1598625000000|2020-08-28 14:30:00|3490.85|3490.45|3487.6|3487.2|3493.85|3493.45|3487.1|3486.7|17376
1598625300000|2020-08-28 14:35:00|3487.35|3486.95|3488.85|3488.45|3489.35|3488.95|3484.85|3484.45|20686
1598625600000|2020-08-28 14:40:00|3488.6|3488.2|3491.1|3490.7|3492.35|3491.95|3488.6|3488.2|12061
1598625900000|2020-08-28 14:45:00|3491.35|3490.95|3490.1|3489.7|3491.35|3490.95|3486.35|3485.95|11559
1598626200000|2020-08-28 14:50:00|3490.35|3489.95|3489.85|3489.45|3490.6|3490.2|3486.6|3486.2|12500
1598626500000|2020-08-28 14:55:00|3490.1|3489.7|3486.6|3486.2|3490.1|3489.7|3484.1|3483.7|15488
1598626800000|2020-08-28 15:00:00|3486.85|3486.45|3487.6|3487.2|3488.1|3487.7|3485.35|3484.95|18404
1598627100000|2020-08-28 15:05:00|3487.85|3487.45|3490.35|3489.95|3491.85|3491.45|3487.35|3486.95|15666
1598627400000|2020-08-28 15:10:00|3490.85|3490.45|3491.6|3491.2|3492.35|3491.95|3490.1|3489.7|11660
1598627700000|2020-08-28 15:15:00|3491.35|3490.95|3492.6|3492.2|3493.35|3492.95|3490.85|3490.45|8869
1598628000000|2020-08-28 15:20:00|3492.85|3492.45|3494.35|3493.95|3495.35|3494.95|3492.85|3492.45|11439
1598628300000|2020-08-28 15:25:00|3494.6|3494.2|3494.6|3494.2|3495.6|3495.2|3493.85|3493.45|6384
1598628600000|2020-08-28 15:30:00|3494.35|3493.95|3493.35|3492.95|3494.6|3494.2|3492.6|3492.2|9299
1598628900000|2020-08-28 15:35:00|3493.1|3492.7|3493.85|3493.45|3495.1|3494.7|3493.1|3492.7|9990
1598629200000|2020-08-28 15:40:00|3493.6|3493.2|3495.35|3494.95|3495.6|3495.2|3492.85|3492.45|6399
1598629500000|2020-08-28 15:45:00|3495.6|3495.2|3494.85|3494.45|3495.6|3495.2|3493.6|3493.2|6016
1598629800000|2020-08-28 15:50:00|3495.1|3494.7|3495.35|3494.95|3495.6|3495.2|3494.35|3493.95|3602
1598630100000|2020-08-28 15:55:00|3495.1|3494.7|3495.6|3495.2|3497.1|3496.7|3495.1|3494.7|6612
1598630400000|2020-08-28 16:00:00|3495.35|3494.95|3495.85|3495.45|3496.1|3495.7|3494.35|3493.95|5581
1598630700000|2020-08-28 16:05:00|3495.6|3495.2|3497.1|3496.7|3497.35|3496.95|3495.35|3494.95|4307
1598631000000|2020-08-28 16:10:00|3496.85|3496.45|3496.35|3495.95|3497.1|3496.7|3496.1|3495.7|3251
1598631300000|2020-08-28 16:15:00|3496.6|3496.2|3496.1|3495.7|3497.85|3497.45|3495.85|3495.45|4874
1598631600000|2020-08-28 16:20:00|3495.85|3495.45|3495.35|3494.95|3496.6|3496.2|3494.6|3494.2|5230
1598631900000|2020-08-28 16:25:00|3495.1|3494.7|3494.85|3494.45|3495.6|3495.2|3494.6|3494.2|4225
1598632200000|2020-08-28 16:30:00|3494.6|3494.2|3494.6|3494.2|3496.1|3495.7|3494.35|3493.95|4810
1598632500000|2020-08-28 16:35:00|3494.85|3494.45|3494.6|3494.2|3495.35|3494.95|3493.35|3492.95|5216
1598632800000|2020-08-28 16:40:00|3494.47|3494.07|3495.22|3494.82|3496.47|3496.07|3494.47|3494.07|14820
1598633100000|2020-08-28 16:45:00|3495.47|3495.07|3497.97|3497.57|3498.72|3498.32|3495.34|3494.94|8310
1598633400000|2020-08-28 16:50:00|3497.72|3497.32|3497.97|3497.57|3498.47|3498.07|3496.97|3496.57|12799
1598633700000|2020-08-28 16:55:00|3498.22|3497.82|3499.22|3498.82|3499.72|3499.32|3497.72|3497.32|5253
1598634000000|2020-08-28 17:00:00|3499.47|3499.07|3497.97|3497.57|3499.47|3499.07|3497.72|3497.32|4443
1598634300000|2020-08-28 17:05:00|3498.22|3497.82|3496.47|3496.07|3498.47|3498.07|3495.97|3495.57|6404
1598634600000|2020-08-28 17:10:00|3496.72|3496.32|3493.22|3492.82|3496.97|3496.57|3492.97|3492.57|17722
1598634900000|2020-08-28 17:15:00|3492.97|3492.57|3494.97|3494.57|3496.72|3496.32|3492.97|3492.57|9385
1598635200000|2020-08-28 17:20:00|3495.22|3494.82|3494.47|3494.07|3496.47|3496.07|3493.72|3493.32|6017
1598635500000|2020-08-28 17:25:00|3494.22|3493.82|3490.47|3490.07|3494.47|3494.07|3490.47|3490.07|9938
1598635800000|2020-08-28 17:30:00|3490.72|3490.32|3490.97|3490.57|3492.72|3492.32|3489.84|3489.44|12139
1598636100000|2020-08-28 17:35:00|3491.22|3490.82|3492.47|3492.07|3493.22|3492.82|3490.97|3490.57|6105
1598636400000|2020-08-28 17:40:00|3492.72|3492.32|3493.47|3493.07|3493.97|3493.57|3492.22|3491.82|7334
1598636700000|2020-08-28 17:45:00|3493.72|3493.32|3492.22|3491.82|3494.47|3494.07|3491.97|3491.57|6325
1598637000000|2020-08-28 17:50:00|3491.97|3491.57|3496.22|3495.82|3496.22|3495.82|3491.97|3491.57|7580
1598637300000|2020-08-28 17:55:00|3496.47|3496.07|3494.97|3494.57|3496.72|3496.32|3494.22|3493.82|6256
1598637600000|2020-08-28 18:00:00|3495.22|3494.82|3494.72|3494.32|3496.47|3496.07|3493.72|3493.32|12086
1598637900000|2020-08-28 18:05:00|3494.97|3494.57|3495.97|3495.57|3496.47|3496.07|3492.47|3492.07|14567
1598638200000|2020-08-28 18:10:00|3496.22|3495.82|3495.47|3495.07|3496.47|3496.07|3494.97|3494.57|6704
1598638500000|2020-08-28 18:15:00|3495.72|3495.32|3496.72|3496.32|3496.72|3496.32|3495.22|3494.82|4155
1598638800000|2020-08-28 18:20:00|3496.97|3496.57|3496.47|3496.07|3497.22|3496.82|3496.22|3495.82|5994
1598639100000|2020-08-28 18:25:00|3496.22|3495.82|3497.47|3497.07|3497.97|3497.57|3495.97|3495.57|6088
1598639400000|2020-08-28 18:30:00|3497.22|3496.82|3496.22|3495.82|3497.97|3497.57|3495.72|3495.32|5831
1598639700000|2020-08-28 18:35:00|3496.47|3496.07|3496.47|3496.07|3497.47|3497.07|3495.97|3495.57|3559
1598640000000|2020-08-28 18:40:00|3496.72|3496.32|3497.47|3497.07|3497.97|3497.57|3496.47|3496.07|4822
1598640300000|2020-08-28 18:45:00|3497.72|3497.32|3500.97|3500.57|3501.47|3501.07|3497.72|3497.32|16901
1598640600000|2020-08-28 18:50:00|3501.22|3500.82|3498.97|3498.57|3501.47|3501.07|3498.72|3498.32|11474
1598640900000|2020-08-28 18:55:00|3499.22|3498.82|3500.22|3499.82|3500.22|3499.82|3497.97|3497.57|6814
1598641200000|2020-08-28 19:00:00|3500.47|3500.07|3500.22|3499.82|3500.97|3500.57|3499.47|3499.07|7584
1598641500000|2020-08-28 19:05:00|3500.47|3500.07|3503.97|3503.57|3504.72|3504.32|3500.47|3500.07|13963
1598641800000|2020-08-28 19:10:00|3503.84|3503.44|3506.72|3506.32|3507.22|3506.82|3503.84|3503.44|11984
1598642100000|2020-08-28 19:15:00|3506.47|3506.07|3507.22|3506.82|3508.22|3507.82|3505.72|3505.32|7944
1598642400000|2020-08-28 19:20:00|3507.47|3507.07|3506.72|3506.32|3508.47|3508.07|3506.22|3505.82|9243
1598642700000|2020-08-28 19:25:00|3506.97|3506.57|3506.47|3506.07|3508.22|3507.82|3506.22|3505.82|9483
1598643000000|2020-08-28 19:30:00|3506.22|3505.82|3508.97|3508.57|3508.97|3508.57|3506.22|3505.82|10777
1598643300000|2020-08-28 19:35:00|3508.72|3508.32|3508.72|3508.32|3508.97|3508.57|3507.47|3507.07|9213
1598643600000|2020-08-28 19:40:00|3508.47|3508.07|3509.22|3508.82|3509.47|3509.07|3507.72|3507.32|8032
1598643900000|2020-08-28 19:45:00|3509.47|3509.07|3507.47|3507.07|3509.72|3509.32|3507.47|3507.07|9904
1598644200000|2020-08-28 19:50:00|3506.97|3506.57|3505.97|3505.57|3509.47|3509.07|3505.22|3504.82|31140
1598644500000|2020-08-28 19:55:00|3506.22|3505.82|3508.22|3507.82|3509.47|3509.07|3505.47|3505.07|50573
1598644800000|2020-08-28 20:00:00|3507.81|3507.41|3507.91|3507.31|3509.41|3508.81|3506.16|3505.56|27764
1598645100000|2020-08-28 20:05:00|3507.66|3507.06|3507.33|3506.73|3508.66|3508.06|3505.91|3505.31|12080
1598645400000|2020-08-28 20:10:00|3507.58|3506.98|3507.35|3505.85|3508.83|3508.23|3506.58|3505.85|15646
1598645700000|2020-08-28 20:15:00|3507.42|3505.92|3507.64|3506.14|3507.82|3506.32|3507.42|3505.92|11
1598646000000|2020-08-28 20:20:00|3507.67|3506.17|3507.64|3506.14|3507.71|3506.21|3507.64|3506.14|0
1598646300000|2020-08-28 20:25:00|3507.53|3506.03|3507.78|3506.28|3507.82|3506.32|3507.53|3506.03|0
1598646600000|2020-08-28 20:30:00|3506.95|3506.35|3508.7|3508.1|3508.7|3508.1|3506.95|3506.35|1375
1598646900000|2020-08-28 20:35:00|3508.45|3507.85|3507.95|3507.35|3508.7|3508.1|3507.45|3506.85|1035
1598647200000|2020-08-28 20:40:00|3507.7|3507.1|3508.95|3508.35|3508.95|3508.35|3507.7|3507.1|843
1598647500000|2020-08-28 20:45:00|3508.7|3508.1|3509.2|3508.6|3509.95|3509.35|3508.7|3508.1|626
1598647800000|2020-08-28 20:50:00|3508.7|3508.1|3509.2|3508.6|3509.2|3508.6|3508.7|3508.1|620
1598648100000|2020-08-28 20:55:00|3508.95|3508.35|3510.21|3508.71|3510.21|3509.1|3508.45|3507.85|924
1598824800000|2020-08-30 22:00:00|3511.7|3511.1|3514.58|3513.98|3515.58|3514.98|3511.7|3511.1|2427
1598825100000|2020-08-30 22:05:00|3514.45|3513.85|3515.33|3514.73|3516.08|3515.48|3514.45|3513.85|1014
1598825400000|2020-08-30 22:10:00|3515.58|3514.98|3517.08|3516.48|3517.58|3516.98|3515.33|3514.73|1151
1598825700000|2020-08-30 22:15:00|3517.2|3516.6|3515.83|3515.23|3517.45|3516.85|3515.58|3514.98|1175
1598826000000|2020-08-30 22:20:00|3516.08|3515.48|3515.58|3514.98|3516.08|3515.48|3515.08|3514.48|444
1598826300000|2020-08-30 22:25:00|3515.33|3514.73|3515.58|3514.98|3515.83|3515.23|3515.33|3514.73|263
1598826600000|2020-08-30 22:30:00|3515.45|3514.85|3515.58|3514.98|3515.83|3515.23|3515.33|3514.73|254
1598826900000|2020-08-30 22:35:00|3515.33|3514.73|3515.58|3514.98|3515.58|3514.98|3515.08|3514.48|239
1598827200000|2020-08-30 22:40:00|3515.7|3515.1|3516.33|3515.73|3516.58|3515.98|3515.58|3514.98|345
1598827500000|2020-08-30 22:45:00|3516.58|3515.98|3516.58|3515.98|3517.08|3516.48|3516.33|3515.73|305
1598827800000|2020-08-30 22:50:00|3516.33|3515.73|3516.33|3515.73|3516.58|3515.98|3516.08|3515.48|480
1598828100000|2020-08-30 22:55:00|3516.2|3515.6|3515.58|3514.98|3516.33|3515.73|3515.58|3514.98|245
1598828400000|2020-08-30 23:00:00|3515.83|3515.23|3515.83|3515.23|3515.83|3515.23|3515.58|3514.98|212
1598828700000|2020-08-30 23:05:00|3516.08|3515.48|3516.08|3515.48|3516.33|3515.73|3515.83|3515.23|294
1598829000000|2020-08-30 23:10:00|3515.83|3515.23|3515.83|3515.23|3515.95|3515.35|3515.58|3514.98|91
1598829300000|2020-08-30 23:15:00|3515.58|3514.98|3515.83|3515.23|3515.83|3515.23|3515.58|3514.98|95
1598829600000|2020-08-30 23:20:00|3515.95|3515.35|3516.83|3516.23|3516.83|3516.23|3515.83|3515.23|212
1598829900000|2020-08-30 23:25:00|3516.58|3515.98|3518.08|3517.48|3518.33|3517.73|3516.58|3515.98|801
1598830200000|2020-08-30 23:30:00|3517.83|3517.23|3517.58|3516.98|3518.08|3517.48|3517.08|3516.48|420
1598830500000|2020-08-30 23:35:00|3517.33|3516.73|3518.08|3517.48|3518.08|3517.48|3517.08|3516.48|295
1598830800000|2020-08-30 23:40:00|3518.33|3517.73|3518.83|3518.23|3519.08|3518.48|3518.08|3517.48|516
1598831100000|2020-08-30 23:45:00|3519.08|3518.48|3519.58|3518.98|3519.58|3518.98|3518.83|3518.23|953
1598831400000|2020-08-30 23:50:00|3519.83|3519.23|3520.33|3519.73|3520.33|3519.73|3519.33|3518.73|820
1598831700000|2020-08-30 23:55:00|3520.58|3519.98|3521.83|3521.23|3521.83|3521.23|3520.33|3519.73|1151
1598832000000|2020-08-31 00:00:00|3522.08|3521.48|3524.33|3523.73|3524.58|3523.98|3521.33|3520.73|2772
1598832300000|2020-08-31 00:05:00|3524.58|3523.98|3522.83|3522.23|3524.58|3523.98|3522.58|3521.98|2232
1598832600000|2020-08-31 00:10:00|3522.58|3521.98|3523.58|3522.98|3524.58|3523.98|3522.58|3521.98|1670
1598832900000|2020-08-31 00:15:00|3523.83|3523.23|3523.83|3523.23|3524.83|3524.23|3523.83|3523.23|1671
1598833200000|2020-08-31 00:20:00|3524.08|3523.48|3523.58|3522.98|3524.33|3523.73|3523.33|3522.73|869
1598833500000|2020-08-31 00:25:00|3523.33|3522.73|3523.83|3523.23|3524.33|3523.73|3523.33|3522.73|459
1598833800000|2020-08-31 00:30:00|3523.58|3522.98|3525.33|3524.73|3525.58|3524.98|3523.58|3522.98|1079
1598834100000|2020-08-31 00:35:00|3525.58|3524.98|3526.08|3525.48|3526.58|3525.98|3525.08|3524.48|1502
1598834400000|2020-08-31 00:40:00|3526.33|3525.73|3526.83|3526.23|3527.08|3526.48|3525.33|3524.73|1271
1598834700000|2020-08-31 00:45:00|3526.58|3525.98|3526.33|3525.73|3526.83|3526.23|3526.2|3525.6|625
1598835000000|2020-08-31 00:50:00|3526.58|3525.98|3525.83|3525.23|3526.58|3525.98|3525.83|3525.23|377
1598835300000|2020-08-31 00:55:00|3525.7|3525.1|3525.58|3524.98|3526.83|3526.23|3525.58|3524.98|821
1598835600000|2020-08-31 01:00:00|3525.33|3524.73|3525.58|3524.98|3526.58|3525.98|3525.08|3524.48|973
1598835900000|2020-08-31 01:05:00|3525.33|3524.73|3524.33|3523.73|3525.33|3524.73|3524.08|3523.48|726
1598836200000|2020-08-31 01:10:00|3524.2|3523.6|3523.83|3523.23|3524.33|3523.73|3523.33|3522.73|734
1598836500000|2020-08-31 01:15:00|3524.08|3523.48|3525.58|3524.98|3525.58|3524.98|3523.83|3523.23|1050
1598836800000|2020-08-31 01:20:00|3525.33|3524.73|3525.83|3525.23|3525.83|3525.23|3524.83|3524.23|558
1598837100000|2020-08-31 01:25:00|3525.7|3525.1|3525.08|3524.48|3525.83|3525.23|3525.08|3524.48|540
1598837400000|2020-08-31 01:30:00|3524.83|3524.23|3524.33|3523.73|3526.08|3525.48|3523.83|3523.23|1191
1598837700000|2020-08-31 01:35:00|3524.58|3523.98|3524.08|3523.48|3525.08|3524.48|3523.83|3523.23|643
1598838000000|2020-08-31 01:40:00|3523.95|3523.35|3524.33|3523.73|3524.58|3523.98|3523.58|3522.98|619
1598838300000|2020-08-31 01:45:00|3524.58|3523.98|3525.08|3524.48|3525.58|3524.98|3524.33|3523.73|723
1598838600000|2020-08-31 01:50:00|3524.83|3524.23|3524.33|3523.73|3525.58|3524.98|3524.33|3523.73|539
1598838900000|2020-08-31 01:55:00|3524.58|3523.98|3525.08|3524.48|3525.33|3524.73|3524.33|3523.73|409
1598839200000|2020-08-31 02:00:00|3525.33|3524.73|3525.08|3524.48|3525.83|3525.23|3525.08|3524.48|597
1598839500000|2020-08-31 02:05:00|3525.33|3524.73|3525.58|3524.98|3525.58|3524.98|3525.08|3524.48|449
1598839800000|2020-08-31 02:10:00|3525.83|3525.23|3527.08|3526.48|3527.33|3526.73|3525.83|3525.23|1211
1598840100000|2020-08-31 02:15:00|3527.33|3526.73|3525.58|3524.98|3527.33|3526.73|3525.33|3524.73|697
1598840400000|2020-08-31 02:20:00|3525.33|3524.73|3525.58|3524.98|3525.83|3525.23|3525.08|3524.48|584
1598840700000|2020-08-31 02:25:00|3525.83|3525.23|3525.33|3524.73|3525.83|3525.23|3524.83|3524.23|385
1598841000000|2020-08-31 02:30:00|3525.58|3524.98|3526.33|3525.73|3527.08|3526.48|3525.58|3524.98|695
1598841300000|2020-08-31 02:35:00|3526.08|3525.48|3524.83|3524.23|3526.08|3525.48|3524.83|3524.23|549
1598841600000|2020-08-31 02:40:00|3524.58|3523.98|3525.08|3524.48|3525.58|3524.98|3524.58|3523.98|439
1598841900000|2020-08-31 02:45:00|3525.33|3524.73|3526.08|3525.48|3526.33|3525.73|3525.08|3524.48|348
1598842200000|2020-08-31 02:50:00|3525.95|3525.35|3525.58|3524.98|3526.08|3525.48|3525.58|3524.98|248
1598842500000|2020-08-31 02:55:00|3525.33|3524.73|3526.58|3525.98|3526.58|3525.98|3525.33|3524.73|341
1598842800000|2020-08-31 03:00:00|3526.33|3525.73|3525.83|3525.23|3526.33|3525.73|3525.83|3525.23|331
1598843100000|2020-08-31 03:05:00|3525.58|3524.98|3526.08|3525.48|3526.33|3525.73|3525.58|3524.98|175
1598843400000|2020-08-31 03:10:00|3525.83|3525.23|3525.33|3524.73|3526.08|3525.48|3525.33|3524.73|638
1598843700000|2020-08-31 03:15:00|3525.08|3524.48|3525.58|3524.98|3525.58|3524.98|3524.83|3524.23|417
1598844000000|2020-08-31 03:20:00|3525.33|3524.73|3525.33|3524.73|3525.33|3524.73|3524.83|3524.23|444
1598844300000|2020-08-31 03:25:00|3525.08|3524.48|3525.08|3524.48|3525.33|3524.73|3525.08|3524.48|124
1598844600000|2020-08-31 03:30:00|3524.95|3524.35|3525.08|3524.48|3525.33|3524.73|3524.83|3524.23|531
1598844900000|2020-08-31 03:35:00|3524.95|3524.35|3524.83|3524.23|3525.08|3524.48|3524.58|3523.98|320
1598845200000|2020-08-31 03:40:00|3524.58|3523.98|3525.08|3524.48|3525.58|3524.98|3524.33|3523.73|473
1598845500000|2020-08-31 03:45:00|3525.2|3524.6|3526.33|3525.73|3526.33|3525.73|3525.08|3524.48|499
1598845800000|2020-08-31 03:50:00|3526.58|3525.98|3525.83|3525.23|3526.58|3525.98|3525.83|3525.23|531
1598846100000|2020-08-31 03:55:00|3525.58|3524.98|3526.33|3525.73|3526.33|3525.73|3525.58|3524.98|384
1598846400000|2020-08-31 04:00:00|3526.58|3525.98|3525.83|3525.23|3526.58|3525.98|3525.58|3524.98|369
1598846700000|2020-08-31 04:05:00|3525.58|3524.98|3525.58|3524.98|3525.83|3525.23|3525.33|3524.73|228
1598847000000|2020-08-31 04:10:00|3525.33|3524.73|3525.33|3524.73|3525.33|3524.73|3525.08|3524.48|252
1598847300000|2020-08-31 04:15:00|3525.08|3524.48|3525.33|3524.73|3525.7|3525.1|3525.08|3524.48|269
1598847600000|2020-08-31 04:20:00|3525.45|3524.85|3526.08|3525.48|3526.08|3525.48|3525.33|3524.73|180
1598847900000|2020-08-31 04:25:00|3526.33|3525.73|3526.08|3525.48|3526.33|3525.73|3526.08|3525.48|302
1598848200000|2020-08-31 04:30:00|3525.83|3525.23|3525.08|3524.48|3526.08|3525.48|3525.08|3524.48|554
1598848500000|2020-08-31 04:35:00|3524.83|3524.23|3524.58|3523.98|3525.08|3524.48|3524.33|3523.73|552
1598848800000|2020-08-31 04:40:00|3524.83|3524.23|3524.58|3523.98|3525.08|3524.48|3524.45|3523.85|256
1598849100000|2020-08-31 04:45:00|3524.83|3524.23|3524.58|3523.98|3524.83|3524.23|3524.33|3523.73|207
1598849400000|2020-08-31 04:50:00|3524.33|3523.73|3524.33|3523.73|3524.58|3523.98|3523.83|3523.23|355
1598849700000|2020-08-31 04:55:00|3524.08|3523.48|3523.58|3522.98|3524.33|3523.73|3523.58|3522.98|323
1598850000000|2020-08-31 05:00:00|3523.7|3523.1|3523.08|3522.48|3523.83|3523.23|3522.58|3521.98|893
1598850300000|2020-08-31 05:05:00|3522.83|3522.23|3522.83|3522.23|3523.08|3522.48|3522.33|3521.73|498
1598850600000|2020-08-31 05:10:00|3522.58|3521.98|3522.58|3521.98|3523.33|3522.73|3522.33|3521.73|571
1598850900000|2020-08-31 05:15:00|3522.83|3522.23|3521.83|3521.23|3522.83|3522.23|3521.83|3521.23|890
1598851200000|2020-08-31 05:20:00|3522.08|3521.48|3521.58|3520.98|3522.33|3521.73|3521.58|3520.98|349
1598851500000|2020-08-31 05:25:00|3521.83|3521.23|3519.83|3519.23|3522.08|3521.48|3519.58|3518.98|1664
1598851800000|2020-08-31 05:30:00|3519.95|3519.35|3520.33|3519.73|3520.58|3519.98|3519.58|3518.98|618
1598852100000|2020-08-31 05:35:00|3520.08|3519.48|3519.83|3519.23|3520.08|3519.48|3519.33|3518.73|612
1598852400000|2020-08-31 05:40:00|3519.58|3518.98|3520.58|3519.98|3520.83|3520.23|3519.58|3518.98|592
1598852700000|2020-08-31 05:45:00|3520.33|3519.73|3521.58|3520.98|3521.83|3521.23|3520.08|3519.48|616
1598853000000|2020-08-31 05:50:00|3521.83|3521.23|3520.83|3520.23|3521.83|3521.23|3520.58|3519.98|526
1598853300000|2020-08-31 05:55:00|3520.95|3520.35|3519.83|3519.23|3521.08|3520.48|3519.83|3519.23|801
1598853600000|2020-08-31 06:00:00|3520.08|3519.48|3520.08|3519.48|3521.33|3520.73|3519.83|3519.23|1511
1598853900000|2020-08-31 06:05:00|3519.83|3519.23|3518.95|3518.35|3519.83|3519.23|3518.58|3517.98|1379
1598854200000|2020-08-31 06:10:00|3518.83|3518.23|3518.83|3518.23|3519.33|3518.73|3518.58|3517.98|693
1598854500000|2020-08-31 06:15:00|3518.58|3517.98|3517.33|3516.73|3518.83|3518.23|3517.33|3516.73|1455
1598854800000|2020-08-31 06:20:00|3517.58|3516.98|3517.83|3517.23|3517.83|3517.23|3517.08|3516.48|749
1598855100000|2020-08-31 06:25:00|3517.58|3516.98|3517.33|3516.73|3518.33|3517.73|3517.33|3516.73|1145
1598855400000|2020-08-31 06:30:00|3517.2|3516.6|3518.08|3517.48|3518.08|3517.48|3516.33|3515.73|2021
1598855700000|2020-08-31 06:35:00|3517.83|3517.23|3518.83|3518.23|3519.33|3518.73|3517.83|3517.23|1056
1598856000000|2020-08-31 06:40:00|3518.58|3517.98|3518.83|3518.23|3519.08|3518.48|3518.33|3517.73|722
1598856300000|2020-08-31 06:45:00|3518.58|3517.98|3519.83|3519.23|3519.83|3519.23|3517.83|3517.23|1004
1598856600000|2020-08-31 06:50:00|3520.08|3519.48|3519.58|3518.98|3520.33|3519.73|3518.58|3517.98|845
1598856900000|2020-08-31 06:55:00|3519.7|3519.1|3518.83|3518.23|3519.83|3519.23|3518.83|3518.23|780
1598857200000|2020-08-31 07:00:00|3519.08|3518.48|3521.33|3520.73|3521.33|3520.73|3517.58|3516.98|3019
1598857500000|2020-08-31 07:05:00|3521.08|3520.48|3520.08|3519.48|3521.33|3520.73|3519.08|3518.48|2016
1598857800000|2020-08-31 07:10:00|3520.33|3519.73|3520.83|3520.23|3521.58|3520.98|3519.58|3518.98|1469
1598858100000|2020-08-31 07:15:00|3520.58|3519.98|3518.08|3517.48|3521.58|3520.98|3517.83|3517.23|1715
1598858400000|2020-08-31 07:20:00|3518.33|3517.73|3518.33|3517.73|3518.83|3518.23|3517.83|3517.23|1073
1598858700000|2020-08-31 07:25:00|3518.2|3517.6|3518.83|3518.23|3519.33|3518.73|3517.33|3516.73|1169
1598859000000|2020-08-31 07:30:00|3519.08|3518.48|3520.08|3519.48|3520.83|3520.23|3518.83|3518.23|1219
1598859300000|2020-08-31 07:35:00|3520.2|3519.6|3519.08|3518.48|3520.33|3519.73|3518.95|3518.35|897
1598859600000|2020-08-31 07:40:00|3519.33|3518.73|3518.83|3518.23|3520.33|3519.73|3518.58|3517.98|871
1598859900000|2020-08-31 07:45:00|3518.95|3518.35|3518.33|3517.73|3519.08|3518.48|3517.58|3516.98|1399
1598860200000|2020-08-31 07:50:00|3518.2|3517.6|3519.08|3518.48|3519.58|3518.98|3518.08|3517.48|763
1598860500000|2020-08-31 07:55:00|3518.83|3518.23|3520.08|3519.48|3520.33|3519.73|3518.83|3518.23|839
1598860800000|2020-08-31 08:00:00|3519.83|3519.23|3517.58|3516.98|3520.58|3519.98|3517.45|3516.85|1953
1598861100000|2020-08-31 08:05:00|3517.45|3516.85|3516.33|3515.73|3518.33|3517.73|3516.33|3515.73|1905
1598861400000|2020-08-31 08:10:00|3516.58|3515.98|3517.83|3517.23|3518.33|3517.73|3516.58|3515.98|1211
1598861700000|2020-08-31 08:15:00|3517.58|3516.98|3518.58|3517.98|3519.83|3519.23|3517.58|3516.98|1539
1598862000000|2020-08-31 08:20:00|3518.7|3518.1|3520.08|3519.48|3520.33|3519.73|3518.58|3517.98|822
1598862300000|2020-08-31 08:25:00|3519.83|3519.23|3518.83|3518.23|3520.08|3519.48|3518.58|3517.98|722
1598862600000|2020-08-31 08:30:00|3519.08|3518.48|3519.58|3518.98|3520.08|3519.48|3518.58|3517.98|695
1598862900000|2020-08-31 08:35:00|3519.83|3519.23|3520.33|3519.73|3520.58|3519.98|3519.83|3519.23|735
1598863200000|2020-08-31 08:40:00|3520.58|3519.98|3519.83|3519.23|3521.08|3520.48|3519.83|3519.23|705
1598863500000|2020-08-31 08:45:00|3519.95|3519.35|3521.08|3520.48|3521.58|3520.98|3519.58|3518.98|706
1598863800000|2020-08-31 08:50:00|3520.83|3520.23|3520.33|3519.73|3521.08|3520.48|3520.33|3519.73|451
1598864100000|2020-08-31 08:55:00|3520.58|3519.98|3520.08|3519.48|3520.58|3519.98|3519.83|3519.23|600
1598864400000|2020-08-31 09:00:00|3519.83|3519.23|3519.08|3518.48|3520.58|3519.98|3518.58|3517.98|1038
1598864700000|2020-08-31 09:05:00|3519.33|3518.73|3518.33|3517.73|3519.33|3518.73|3518.08|3517.48|924
1598865000000|2020-08-31 09:10:00|3518.2|3517.6|3518.58|3517.98|3519.08|3518.48|3517.58|3516.98|857
1598865300000|2020-08-31 09:15:00|3518.33|3517.73|3518.58|3517.98|3518.58|3517.98|3518.08|3517.48|430
1598865600000|2020-08-31 09:20:00|3518.33|3517.73|3518.83|3518.23|3519.08|3518.48|3518.33|3517.73|347
1598865900000|2020-08-31 09:25:00|3518.95|3518.35|3518.33|3517.73|3518.95|3518.35|3517.33|3516.73|763
1598866200000|2020-08-31 09:30:00|3518.58|3517.98|3517.58|3516.98|3518.58|3517.98|3517.58|3516.98|418
1598866500000|2020-08-31 09:35:00|3517.83|3517.23|3517.83|3517.23|3518.08|3517.48|3517.58|3516.98|377
1598866800000|2020-08-31 09:40:00|3517.58|3516.98|3517.83|3517.23|3518.08|3517.48|3517.08|3516.48|695
1598867100000|2020-08-31 09:45:00|3517.58|3516.98|3518.08|3517.48|3518.58|3517.98|3517.33|3516.73|447
1598867400000|2020-08-31 09:50:00|3518.33|3517.73|3518.33|3517.73|3519.08|3518.48|3518.33|3517.73|602
1598867700000|2020-08-31 09:55:00|3518.45|3517.85|3517.58|3516.98|3518.58|3517.98|3517.33|3516.73|730
1598868000000|2020-08-31 10:00:00|3517.83|3517.23|3516.83|3516.23|3517.83|3517.23|3516.83|3516.23|1068
1598868300000|2020-08-31 10:05:00|3517.08|3516.48|3515.33|3514.73|3517.08|3516.48|3515.08|3514.48|1558
1598868600000|2020-08-31 10:10:00|3515.08|3514.48|3514.83|3514.23|3515.58|3514.98|3514.83|3514.23|1209
1598868900000|2020-08-31 10:15:00|3514.7|3514.1|3515.33|3514.73|3515.58|3514.98|3514.58|3513.98|662
1598869200000|2020-08-31 10:20:00|3515.08|3514.48|3515.58|3514.98|3515.83|3515.23|3515.08|3514.48|740
1598869500000|2020-08-31 10:25:00|3515.83|3515.23|3516.08|3515.48|3516.08|3515.48|3515.08|3514.48|712
1598869800000|2020-08-31 10:30:00|3515.83|3515.23|3515.58|3514.98|3516.33|3515.73|3515.58|3514.98|2090
1598870100000|2020-08-31 10:35:00|3515.33|3514.73|3515.58|3514.98|3515.83|3515.23|3514.83|3514.23|1152
1598870400000|2020-08-31 10:40:00|3515.45|3514.85|3514.83|3514.23|3515.58|3514.98|3514.08|3513.48|1127
1598870700000|2020-08-31 10:45:00|3514.58|3513.98|3515.83|3515.23|3515.83|3515.23|3514.58|3513.98|728
1598871000000|2020-08-31 10:50:00|3516.08|3515.48|3515.08|3514.48|3516.08|3515.48|3515.08|3514.48|862
1598871300000|2020-08-31 10:55:00|3514.83|3514.23|3515.58|3514.98|3515.83|3515.23|3514.83|3514.23|908
1598871600000|2020-08-31 11:00:00|3515.33|3514.73|3515.33|3514.73|3515.58|3514.98|3514.83|3514.23|761
1598871900000|2020-08-31 11:05:00|3515.08|3514.48|3515.58|3514.98|3515.58|3514.98|3513.2|3512.6|1711
1598872200000|2020-08-31 11:10:00|3515.45|3514.85|3515.58|3514.98|3516.08|3515.48|3515.33|3514.73|852
1598872500000|2020-08-31 11:15:00|3515.83|3515.23|3516.08|3515.48|3516.33|3515.73|3515.58|3514.98|825
1598872800000|2020-08-31 11:20:00|3515.83|3515.23|3516.83|3516.23|3517.08|3516.48|3515.83|3515.23|989
1598873100000|2020-08-31 11:25:00|3517.08|3516.48|3517.58|3516.98|3517.58|3516.98|3516.83|3516.23|849
1598873400000|2020-08-31 11:30:00|3517.33|3516.73|3517.58|3516.98|3517.58|3516.98|3517.08|3516.48|877
1598873700000|2020-08-31 11:35:00|3517.33|3516.73|3516.33|3515.73|3517.33|3516.73|3516.08|3515.48|1046
1598874000000|2020-08-31 11:40:00|3516.08|3515.48|3515.33|3514.73|3516.08|3515.48|3514.58|3513.98|1367
1598874300000|2020-08-31 11:45:00|3515.08|3514.48|3515.33|3514.73|3515.33|3514.73|3514.58|3513.98|657
1598874600000|2020-08-31 11:50:00|3515.58|3514.98|3514.33|3513.73|3515.58|3514.98|3514.33|3513.73|997
1598874900000|2020-08-31 11:55:00|3514.08|3513.48|3515.08|3514.48|3515.33|3514.73|3513.83|3513.23|962
1598875200000|2020-08-31 12:00:00|3514.83|3514.23|3514.83|3514.23|3515.33|3514.73|3514.33|3513.73|1990
1598875500000|2020-08-31 12:05:00|3515.08|3514.48|3512.58|3511.98|3515.33|3514.73|3512.33|3511.73|2250
1598875800000|2020-08-31 12:10:00|3512.45|3511.85|3511.83|3511.23|3514.08|3513.48|3511.58|3510.98|2502
1598876100000|2020-08-31 12:15:00|3512.08|3511.48|3510.33|3509.73|3512.58|3511.98|3510.08|3509.48|2778
1598876400000|2020-08-31 12:20:00|3510.08|3509.48|3510.58|3509.98|3511.08|3510.48|3509.83|3509.23|2562
1598876700000|2020-08-31 12:25:00|3510.33|3509.73|3510.58|3509.98|3510.83|3510.23|3509.33|3508.73|2436
1598877000000|2020-08-31 12:30:00|3510.33|3509.73|3511.08|3510.48|3511.08|3510.48|3510.08|3509.48|1569
1598877300000|2020-08-31 12:35:00|3511.33|3510.73|3511.83|3511.23|3511.83|3511.23|3511.08|3510.48|1575
1598877600000|2020-08-31 12:40:00|3511.58|3510.98|3512.58|3511.98|3512.58|3511.98|3511.08|3510.48|1974
1598877900000|2020-08-31 12:45:00|3512.33|3511.73|3511.33|3510.73|3512.58|3511.98|3511.33|3510.73|1430
1598878200000|2020-08-31 12:50:00|3511.58|3510.98|3510.08|3509.48|3512.33|3511.73|3510.08|3509.48|1470
1598878500000|2020-08-31 12:55:00|3510.33|3509.73|3509.83|3509.23|3510.83|3510.23|3508.83|3508.23|4112
1598878800000|2020-08-31 13:00:00|3509.58|3508.98|3504.33|3503.73|3510.08|3509.48|3504.33|3503.73|13755
1598879100000|2020-08-31 13:05:00|3504.58|3503.98|3505.58|3504.98|3507.08|3506.48|3504.08|3503.48|6507
1598879400000|2020-08-31 13:10:00|3505.83|3505.23|3505.08|3504.48|3506.33|3505.73|3504.58|3503.98|4121
1598879700000|2020-08-31 13:15:00|3504.83|3504.23|3506.58|3505.98|3506.83|3506.23|3504.58|3503.98|2181
1598880000000|2020-08-31 13:20:00|3506.33|3505.73|3505.83|3505.23|3506.58|3505.98|3505.58|3504.98|1548
1598880300000|2020-08-31 13:25:00|3505.58|3504.98|3505.58|3504.98|3506.08|3505.48|3503.58|3502.98|6189
1598880600000|2020-08-31 13:30:00|3505.48|3505.08|3503.73|3503.33|3507.73|3507.33|3503.73|3503.33|25833
1598880900000|2020-08-31 13:35:00|3503.98|3503.58|3504.23|3503.83|3504.73|3504.33|3500.98|3500.58|21009
1598881200000|2020-08-31 13:40:00|3504.48|3504.08|3506.73|3506.33|3508.98|3508.58|3504.23|3503.83|25874
1598881500000|2020-08-31 13:45:00|3506.85|3506.45|3505.73|3505.33|3507.98|3507.58|3504.48|3504.08|15698
1598881800000|2020-08-31 13:50:00|3505.98|3505.58|3501.73|3501.33|3505.98|3505.58|3501.23|3500.83|14417
1598882100000|2020-08-31 13:55:00|3501.6|3501.2|3502.48|3502.08|3503.23|3502.83|3500.98|3500.58|11732
1598882400000|2020-08-31 14:00:00|3502.23|3501.83|3504.23|3503.83|3504.48|3504.08|3501.98|3501.58|10435
1598882700000|2020-08-31 14:05:00|3504.48|3504.08|3503.98|3503.58|3504.73|3504.33|3500.73|3500.33|16376
1598883000000|2020-08-31 14:10:00|3504.23|3503.83|3503.98|3503.58|3505.98|3505.58|3501.48|3501.08|15194
1598883300000|2020-08-31 14:15:00|3503.73|3503.33|3506.27|3505.87|3506.27|3505.87|3501.73|3501.33|9991
1598883600000|2020-08-31 14:20:00|3506.02|3505.62|3506.52|3506.12|3507.27|3506.87|3505.77|3505.37|9386
1598883900000|2020-08-31 14:25:00|3506.27|3505.87|3503.77|3503.37|3506.27|3505.87|3503.14|3502.74|13122
1598884200000|2020-08-31 14:30:00|3504.02|3503.62|3508.77|3508.37|3509.27|3508.87|3503.52|3503.12|13695
1598884500000|2020-08-31 14:35:00|3509.02|3508.62|3507.27|3506.87|3509.02|3508.62|3506.77|3506.37|14153
1598884800000|2020-08-31 14:40:00|3507.52|3507.12|3504.52|3504.12|3507.52|3507.12|3504.52|3504.12|14432
1598885100000|2020-08-31 14:45:00|3504.77|3504.37|3508.02|3507.62|3508.27|3507.87|3503.77|3503.37|17974
1598885400000|2020-08-31 14:50:00|3508.27|3507.87|3506.77|3506.37|3508.27|3507.87|3506.02|3505.62|7167
1598885700000|2020-08-31 14:55:00|3507.02|3506.62|3509.02|3508.62|3509.02|3508.62|3506.77|3506.37|7136
1598886000000|2020-08-31 15:00:00|3509.27|3508.87|3509.52|3509.12|3510.27|3509.87|3508.52|3508.12|10664
1598886300000|2020-08-31 15:05:00|3509.27|3508.87|3508.02|3507.62|3510.52|3510.12|3507.77|3507.37|9520
1598886600000|2020-08-31 15:10:00|3507.77|3507.37|3506.77|3506.37|3508.77|3508.37|3506.27|3505.87|7394
1598886900000|2020-08-31 15:15:00|3507.02|3506.62|3505.27|3504.87|3508.52|3508.12|3505.27|3504.87|9767
1598887200000|2020-08-31 15:20:00|3505.02|3504.62|3499.02|3498.62|3505.02|3504.62|3498.52|3498.12|27440
1598887500000|2020-08-31 15:25:00|3499.27|3498.87|3497.27|3496.87|3499.52|3499.12|3493.52|3493.12|29169
1598887800000|2020-08-31 15:30:00|3497.02|3496.62|3497.27|3496.87|3497.77|3497.37|3494.27|3493.87|20655
1598888100000|2020-08-31 15:35:00|3497.52|3497.12|3501.52|3501.12|3501.52|3501.12|3496.77|3496.37|16882
1598888400000|2020-08-31 15:40:00|3501.27|3500.87|3503.77|3503.37|3504.27|3503.87|3501.27|3500.87|9935
1598888700000|2020-08-31 15:45:00|3504.02|3503.62|3504.77|3504.37|3505.77|3505.37|3504.02|3503.62|19312
1598889000000|2020-08-31 15:50:00|3505.02|3504.62|3505.52|3505.12|3506.02|3505.62|3504.77|3504.37|6002
1598889300000|2020-08-31 15:55:00|3505.77|3505.37|3504.02|3503.62|3506.27|3505.87|3503.77|3503.37|6506
1598889600000|2020-08-31 16:00:00|3504.14|3503.74|3506.02|3505.62|3506.27|3505.87|3502.52|3502.12|8745
1598889900000|2020-08-31 16:05:00|3505.77|3505.37|3507.02|3506.62|3507.52|3507.12|3505.27|3504.87|8401
1598890200000|2020-08-31 16:10:00|3506.77|3506.37|3505.77|3505.37|3507.77|3507.37|3505.52|3505.12|6853
1598890500000|2020-08-31 16:15:00|3506.02|3505.62|3508.27|3507.87|3509.02|3508.62|3505.27|3504.87|9292
1598890800000|2020-08-31 16:20:00|3508.52|3508.12|3507.02|3506.62|3509.02|3508.62|3506.52|3506.12|6308
1598891100000|2020-08-31 16:25:00|3507.27|3506.87|3506.52|3506.12|3507.27|3506.87|3504.27|3503.87|8340
1598891400000|2020-08-31 16:30:00|3506.27|3505.87|3506.52|3506.12|3507.02|3506.62|3504.77|3504.37|4995
1598891700000|2020-08-31 16:35:00|3506.27|3505.87|3505.02|3504.62|3506.27|3505.87|3504.52|3504.12|5801
1598892000000|2020-08-31 16:40:00|3504.82|3504.42|3503.82|3503.42|3506.07|3505.67|3503.32|3502.92|7387
1598892300000|2020-08-31 16:45:00|3504.07|3503.67|3505.07|3504.67|3505.82|3505.42|3503.82|3503.42|4953
1598892600000|2020-08-31 16:50:00|3504.82|3504.42|3507.32|3506.92|3507.82|3507.42|3504.82|3504.42|5292
1598892900000|2020-08-31 16:55:00|3507.07|3506.67|3507.57|3507.17|3507.57|3507.17|3506.57|3506.17|3752
1598893200000|2020-08-31 17:00:00|3507.32|3506.92|3507.07|3506.67|3507.32|3506.92|3505.82|3505.42|3324
1598893500000|2020-08-31 17:05:00|3507.32|3506.92|3507.07|3506.67|3508.07|3507.67|3506.32|3505.92|6533
1598893800000|2020-08-31 17:10:00|3507.32|3506.92|3508.32|3507.92|3508.32|3507.92|3505.82|3505.42|4916
1598894100000|2020-08-31 17:15:00|3508.57|3508.17|3508.57|3508.17|3509.32|3508.92|3507.82|3507.42|14728
1598894400000|2020-08-31 17:20:00|3508.32|3507.92|3509.07|3508.67|3509.07|3508.67|3508.07|3507.67|3967
1598894700000|2020-08-31 17:25:00|3508.82|3508.42|3508.07|3507.67|3508.82|3508.42|3507.57|3507.17|4266
1598895000000|2020-08-31 17:30:00|3508.32|3507.92|3509.07|3508.67|3509.82|3509.42|3508.07|3507.67|6186
1598895300000|2020-08-31 17:35:00|3509.32|3508.92|3508.07|3507.67|3509.32|3508.92|3507.32|3506.92|5851
1598895600000|2020-08-31 17:40:00|3508.32|3507.92|3509.07|3508.67|3509.82|3509.42|3508.32|3507.92|6174
1598895900000|2020-08-31 17:45:00|3509.32|3508.92|3510.32|3509.92|3510.32|3509.92|3508.82|3508.42|6637
1598896200000|2020-08-31 17:50:00|3510.07|3509.67|3508.82|3508.42|3511.07|3510.67|3508.82|3508.42|8385
1598896500000|2020-08-31 17:55:00|3509.07|3508.67|3508.57|3508.17|3509.07|3508.67|3507.82|3507.42|5294
1598896800000|2020-08-31 18:00:00|3508.32|3507.92|3507.32|3506.92|3508.32|3507.92|3506.07|3505.67|6697
1598897100000|2020-08-31 18:05:00|3507.57|3507.17|3507.57|3507.17|3507.82|3507.42|3506.07|3505.67|6236
1598897400000|2020-08-31 18:10:00|3507.82|3507.42|3508.32|3507.92|3509.32|3508.92|3507.82|3507.42|4980
1598897700000|2020-08-31 18:15:00|3508.07|3507.67|3507.32|3506.92|3509.57|3509.17|3506.82|3506.42|8036
1598898000000|2020-08-31 18:20:00|3507.57|3507.17|3508.32|3507.92|3508.32|3507.92|3506.57|3506.17|5552
1598898300000|2020-08-31 18:25:00|3508.57|3508.17|3506.07|3505.67|3508.57|3508.17|3505.82|3505.42|8435
1598898600000|2020-08-31 18:30:00|3505.57|3505.17|3505.32|3504.92|3507.07|3506.67|3504.32|3503.92|7747
1598898900000|2020-08-31 18:35:00|3505.07|3504.67|3506.57|3506.17|3506.57|3506.17|3504.82|3504.42|5071
1598899200000|2020-08-31 18:40:00|3506.32|3505.92|3509.07|3508.67|3509.32|3508.92|3506.07|3505.67|8553
1598899500000|2020-08-31 18:45:00|3509.32|3508.92|3509.32|3508.92|3510.57|3510.17|3508.32|3507.92|15009
1598899800000|2020-08-31 18:50:00|3509.57|3509.17|3510.07|3509.67|3510.82|3510.42|3508.82|3508.42|6903
1598900100000|2020-08-31 18:55:00|3510.32|3509.92|3510.07|3509.67|3511.07|3510.67|3510.07|3509.67|5649
1598900400000|2020-08-31 19:00:00|3510.32|3509.92|3506.57|3506.17|3510.57|3510.17|3506.32|3505.92|14673
1598900700000|2020-08-31 19:05:00|3506.82|3506.42|3509.82|3509.42|3510.32|3509.92|3506.32|3505.92|11501
1598901000000|2020-08-31 19:10:00|3510.07|3509.67|3507.82|3507.42|3510.32|3509.92|3507.57|3507.17|9569
1598901300000|2020-08-31 19:15:00|3507.69|3507.29|3504.07|3503.67|3508.32|3507.92|3504.07|3503.67|13215
1598901600000|2020-08-31 19:20:00|3503.98|3503.58|3501.98|3501.58|3504.98|3504.58|3501.23|3500.83|22506
1598901900000|2020-08-31 19:25:00|3501.48|3501.08|3506.98|3506.58|3507.23|3506.83|3500.98|3500.58|17862
1598902200000|2020-08-31 19:30:00|3507.23|3506.83|3506.73|3506.33|3507.73|3507.33|3505.48|3505.08|11127
1598902500000|2020-08-31 19:35:00|3506.98|3506.58|3508.98|3508.58|3509.73|3509.33|3506.73|3506.33|13295
1598902800000|2020-08-31 19:40:00|3509.23|3508.83|3508.98|3508.58|3509.48|3509.08|3505.48|3505.08|13852
1598903100000|2020-08-31 19:45:00|3508.73|3508.33|3514.48|3514.08|3514.73|3514.33|3508.48|3508.08|27981
1598903400000|2020-08-31 19:50:00|3514.23|3513.83|3508.23|3507.83|3515.23|3514.83|3507.98|3507.58|43083
1598903700000|2020-08-31 19:55:00|3507.98|3507.58|3497.48|3497.08|3509.73|3509.33|3497.48|3497.08|172917
1598904000000|2020-08-31 20:00:00|3495.23|3494.83|3499.26|3498.66|3502.01|3501.41|3493.01|3492.41|85814
1598904300000|2020-08-31 20:05:00|3500.26|3499.66|3499.26|3498.66|3501.51|3500.91|3498.76|3498.16|14807
1598904600000|2020-08-31 20:10:00|3499.01|3498.41|3500.32|3498.82|3500.35|3499.66|3498.01|3497.41|11475
1598904900000|2020-08-31 20:15:00|3500.35|3498.85|3500.05|3498.55|3500.35|3498.85|3499.91|3498.41|7
1598905200000|2020-08-31 20:20:00|3500.09|3498.59|3500.16|3498.66|3500.31|3498.81|3499.91|3498.41|0
1598905500000|2020-08-31 20:25:00|3500.09|3498.59|3500.42|3498.92|3500.42|3498.92|3499.98|3498.48|0
1598905800000|2020-08-31 20:30:00|3499.38|3498.78|3498.38|3497.78|3500.13|3499.53|3496.38|3495.78|3623
1598906100000|2020-08-31 20:35:00|3498.63|3498.03|3497.63|3497.03|3498.63|3498.03|3495.88|3495.28|1193
1598906400000|2020-08-31 20:40:00|3497.88|3497.28|3498.13|3497.53|3499.13|3498.53|3497.88|3497.28|654
1598906700000|2020-08-31 20:45:00|3498.38|3497.78|3497.13|3496.53|3498.38|3497.78|3496.38|3495.78|767
1598907000000|2020-08-31 20:50:00|3496.88|3496.28|3496.38|3495.78|3497.13|3496.53|3495.38|3494.78|945
1598907300000|2020-08-31 20:55:00|3496.63|3496.03|3496.94|3495.44|3497.63|3497.03|3495.38|3494.78|1223
1598907600000|2020-08-31 21:00:00|3497.01|3495.51|3495.88|3494.38|3497.05|3495.55|3495.63|3494.13|10
1598907900000|2020-08-31 21:05:00|3495.96|3494.46|3495.99|3494.49|3496.36|3494.86|3495.92|3494.42|0
1598908200000|2020-08-31 21:10:00|3495.92|3494.42|3496.21|3494.71|3496.36|3494.86|3495.81|3494.31|0
1598908500000|2020-08-31 21:15:00|3496.25|3494.75|3496.28|3494.78|3496.43|3494.93|3496.17|3494.67|0
1598908800000|2020-08-31 21:20:00|3496.43|3494.93|3496.47|3494.97|3496.5|3495|3496.43|3494.93|0
1598909100000|2020-08-31 21:25:00|3496.5|3495|3496.5|3495|3496.5|3495|3496.5|3495|0
1598909400000|2020-08-31 21:30:00|3496.54|3495.04|3496.17|3494.67|3496.54|3495.04|3496.14|3494.64|0
1598909700000|2020-08-31 21:35:00|3495.88|3494.38|3495.88|3494.38|3495.88|3494.38|3495.7|3494.2|0
1598910000000|2020-08-31 21:40:00|3495.85|3494.35|3496.17|3494.67|3496.25|3494.75|3495.85|3494.35|0
1598910300000|2020-08-31 21:45:00|3496.1|3494.6|3496.68|3495.18|3496.79|3495.29|3496.1|3494.6|0
1598910600000|2020-08-31 21:50:00|3496.65|3495.15|3496.39|3494.89|3497.01|3495.51|3496.39|3494.89|0
1598910900000|2020-08-31 21:55:00|3496.36|3494.86|3496.47|3494.97|3496.94|3495.44|3496.28|3494.78|0
1598911200000|2020-08-31 22:00:00|3495.38|3494.78|3497.76|3497.16|3498.26|3497.66|3494.88|3494.28|1623
1598911500000|2020-08-31 22:05:00|3497.88|3497.28|3498.26|3497.66|3498.26|3497.66|3497.26|3496.66|733
1598911800000|2020-08-31 22:10:00|3498.01|3497.41|3489.51|3488.91|3498.26|3497.66|3489.51|3488.91|3272
1598912100000|2020-08-31 22:15:00|3489.76|3489.16|3490.76|3490.16|3490.76|3490.16|3488.76|3488.16|2107
1598912400000|2020-08-31 22:20:00|3491.01|3490.41|3487.51|3486.91|3491.01|3490.41|3487.51|3486.91|2943
1598912700000|2020-08-31 22:25:00|3487.38|3486.78|3490.01|3489.41|3490.01|3489.41|3487.26|3486.66|1473
1598913000000|2020-08-31 22:30:00|3490.26|3489.66|3490.76|3490.16|3491.01|3490.41|3489.51|3488.91|1323
1598913300000|2020-08-31 22:35:00|3490.51|3489.91|3491.51|3490.91|3492.01|3491.41|3490.26|3489.66|726
1598913600000|2020-08-31 22:40:00|3491.63|3491.03|3491.51|3490.91|3491.76|3491.16|3491.01|3490.41|498
1598913900000|2020-08-31 22:45:00|3491.76|3491.16|3491.26|3490.66|3491.76|3491.16|3490.63|3490.03|729
1598914200000|2020-08-31 22:50:00|3491.01|3490.41|3490.26|3489.66|3491.76|3491.16|3490.26|3489.66|906
1598914500000|2020-08-31 22:55:00|3490.51|3489.91|3491.01|3490.41|3491.51|3490.91|3490.51|3489.91|308
1598914800000|2020-08-31 23:00:00|3491.76|3491.16|3492.01|3491.41|3492.51|3491.91|3491.51|3490.91|673
1598915100000|2020-08-31 23:05:00|3492.26|3491.66|3494.26|3493.66|3494.26|3493.66|3492.26|3491.66|1128
1598915400000|2020-08-31 23:10:00|3494.51|3493.91|3493.51|3492.91|3494.51|3493.91|3493.26|3492.66|887
1598915700000|2020-08-31 23:15:00|3494.01|3493.41|3494.51|3493.91|3494.76|3494.16|3493.76|3493.16|951
1598916000000|2020-08-31 23:20:00|3494.76|3494.16|3494.26|3493.66|3494.76|3494.16|3494.01|3493.41|454
1598916300000|2020-08-31 23:25:00|3494.51|3493.91|3493.76|3493.16|3494.76|3494.16|3493.76|3493.16|439
1598916600000|2020-08-31 23:30:00|3494.01|3493.41|3495.76|3495.16|3496.01|3495.41|3494.01|3493.41|1211
1598916900000|2020-08-31 23:35:00|3495.51|3494.91|3496.76|3496.16|3496.76|3496.16|3495.51|3494.91|894
1598917200000|2020-08-31 23:40:00|3497.01|3496.41|3496.51|3495.91|3497.01|3496.41|3496.26|3495.66|519
1598917500000|2020-08-31 23:45:00|3496.76|3496.16|3498.26|3497.66|3498.26|3497.66|3496.26|3495.66|1104
1598917800000|2020-08-31 23:50:00|3498.51|3497.91|3500.51|3499.91|3500.76|3500.16|3498.01|3497.41|2013
1598918100000|2020-08-31 23:55:00|3500.76|3500.16|3499.26|3498.66|3501.01|3500.41|3499.26|3498.66|1438
1598918400000|2020-09-01 00:00:00|3499.51|3498.91|3502.51|3501.91|3503.76|3503.16|3499.51|3498.91|4318
1598918700000|2020-09-01 00:05:00|3502.76|3502.16|3505.51|3504.91|3506.26|3505.66|3502.51|3501.91|2788
1598919000000|2020-09-01 00:10:00|3505.26|3504.66|3502.26|3501.66|3505.51|3504.91|3501.26|3500.66|3124
1598919300000|2020-09-01 00:15:00|3502.01|3501.41|3501.01|3500.41|3502.26|3501.66|3500.51|3499.91|1546
1598919600000|2020-09-01 00:20:00|3500.76|3500.16|3501.26|3500.66|3502.51|3501.91|3500.26|3499.66|1518
1598919900000|2020-09-01 00:25:00|3501.51|3500.91|3501.01|3500.41|3501.51|3500.91|3500.26|3499.66|1317
1598920200000|2020-09-01 00:30:00|3500.76|3500.16|3500.26|3499.66|3501.26|3500.66|3500.01|3499.41|1014
1598920500000|2020-09-01 00:35:00|3500.01|3499.41|3499.76|3499.16|3500.51|3499.91|3499.01|3498.41|1278
1598920800000|2020-09-01 00:40:00|3500.01|3499.41|3500.01|3499.41|3500.26|3499.66|3499.01|3498.41|972
1598921100000|2020-09-01 00:45:00|3499.76|3499.16|3500.51|3499.91|3501.51|3500.91|3499.51|3498.91|805
1598921400000|2020-09-01 00:50:00|3500.76|3500.16|3498.76|3498.16|3500.76|3500.16|3497.76|3497.16|1316
1598921700000|2020-09-01 00:55:00|3498.63|3498.03|3498.76|3498.16|3499.01|3498.41|3498.26|3497.66|524
1598922000000|2020-09-01 01:00:00|3498.51|3497.91|3500.26|3499.66|3500.76|3500.16|3498.51|3497.91|1571
1598922300000|2020-09-01 01:05:00|3500.51|3499.91|3499.51|3498.91|3501.01|3500.41|3499.01|3498.41|663
1598922600000|2020-09-01 01:10:00|3499.38|3498.78|3497.51|3496.91|3500.01|3499.41|3497.26|3496.66|954
1598922900000|2020-09-01 01:15:00|3497.26|3496.66|3499.01|3498.41|3499.26|3498.66|3497.26|3496.66|862
1598923200000|2020-09-01 01:20:00|3498.76|3498.16|3498.26|3497.66|3499.76|3499.16|3497.26|3496.66|988
1598923500000|2020-09-01 01:25:00|3498.01|3497.41|3500.01|3499.41|3500.51|3499.91|3498.01|3497.41|1161
1598923800000|2020-09-01 01:30:00|3499.76|3499.16|3500.76|3500.16|3501.76|3501.16|3499.01|3498.41|1495
1598924100000|2020-09-01 01:35:00|3501.01|3500.41|3503.26|3502.66|3503.76|3503.16|3500.76|3500.16|1873
1598924400000|2020-09-01 01:40:00|3503.01|3502.41|3502.51|3501.91|3503.51|3502.91|3502.26|3501.66|737
1598924700000|2020-09-01 01:45:00|3502.76|3502.16|3504.26|3503.66|3504.26|3503.66|3502.51|3501.91|986
1598925000000|2020-09-01 01:50:00|3504.01|3503.41|3504.51|3503.91|3504.76|3504.16|3504.01|3503.41|940
1598925300000|2020-09-01 01:55:00|3504.76|3504.16|3506.51|3505.91|3507.01|3506.41|3504.26|3503.66|1971
1598925600000|2020-09-01 02:00:00|3506.76|3506.16|3508.01|3507.41|3508.01|3507.41|3506.26|3505.66|2336
1598925900000|2020-09-01 02:05:00|3507.76|3507.16|3506.76|3506.16|3508.26|3507.66|3506.76|3506.16|1261
1598926200000|2020-09-01 02:10:00|3507.01|3506.41|3507.01|3506.41|3507.26|3506.66|3506.26|3505.66|773
1598926500000|2020-09-01 02:15:00|3507.26|3506.66|3506.26|3505.66|3507.26|3506.66|3506.01|3505.41|789
1598926800000|2020-09-01 02:20:00|3506.51|3505.91|3506.01|3505.41|3506.51|3505.91|3505.26|3504.66|536
1598927100000|2020-09-01 02:25:00|3505.76|3505.16|3505.01|3504.41|3506.01|3505.41|3505.01|3504.41|415
1598927400000|2020-09-01 02:30:00|3504.76|3504.16|3504.76|3504.16|3505.51|3504.91|3504.51|3503.91|768
1598927700000|2020-09-01 02:35:00|3504.51|3503.91|3507.51|3506.91|3507.51|3506.91|3504.26|3503.66|907
1598928000000|2020-09-01 02:40:00|3507.38|3506.78|3507.01|3506.41|3507.51|3506.91|3506.51|3505.91|398
1598928300000|2020-09-01 02:45:00|3507.13|3506.53|3505.26|3504.66|3507.26|3506.66|3505.26|3504.66|441
1598928600000|2020-09-01 02:50:00|3505.51|3504.91|3506.88|3506.28|3507.26|3506.66|3505.26|3504.66|601
1598928900000|2020-09-01 02:55:00|3506.76|3506.16|3506.51|3505.91|3507.01|3506.41|3506.01|3505.41|395
1598929200000|2020-09-01 03:00:00|3506.76|3506.16|3507.26|3506.66|3507.51|3506.91|3506.76|3506.16|872
1598929500000|2020-09-01 03:05:00|3507.01|3506.41|3505.51|3504.91|3507.26|3506.66|3505.26|3504.66|496
1598929800000|2020-09-01 03:10:00|3505.26|3504.66|3505.01|3504.41|3505.26|3504.66|3504.51|3503.91|424
1598930100000|2020-09-01 03:15:00|3505.26|3504.66|3505.76|3505.16|3506.01|3505.41|3505.01|3504.41|314
1598930400000|2020-09-01 03:20:00|3506.01|3505.41|3505.01|3504.41|3506.51|3505.91|3504.51|3503.91|344
1598930700000|2020-09-01 03:25:00|3505.26|3504.66|3505.76|3505.16|3505.76|3505.16|3504.76|3504.16|191
1598931000000|2020-09-01 03:30:00|3505.63|3505.03|3504.01|3503.41|3506.01|3505.41|3504.01|3503.41|619
1598931300000|2020-09-01 03:35:00|3504.26|3503.66|3503.51|3502.91|3504.76|3504.16|3503.01|3502.41|564
1598931600000|2020-09-01 03:40:00|3503.76|3503.16|3504.26|3503.66|3504.51|3503.91|3503.51|3502.91|274
1598931900000|2020-09-01 03:45:00|3504.01|3503.41|3504.26|3503.66|3504.51|3503.91|3503.51|3502.91|352
1598932200000|2020-09-01 03:50:00|3504.51|3503.91|3504.51|3503.91|3504.76|3504.16|3504.26|3503.66|351
1598932500000|2020-09-01 03:55:00|3504.38|3503.78|3505.01|3504.41|3505.01|3504.41|3504.38|3503.78|275
1598932800000|2020-09-01 04:00:00|3504.76|3504.16|3505.01|3504.41|3505.26|3504.66|3504.51|3503.91|313
1598933100000|2020-09-01 04:05:00|3505.26|3504.66|3505.26|3504.66|3505.51|3504.91|3504.76|3504.16|286
1598933400000|2020-09-01 04:10:00|3505.51|3504.91|3506.51|3505.91|3506.76|3506.16|3505.51|3504.91|378
1598933700000|2020-09-01 04:15:00|3506.76|3506.16|3506.51|3505.91|3507.01|3506.41|3506.01|3505.41|310
1598934000000|2020-09-01 04:20:00|3506.26|3505.66|3506.26|3505.66|3506.51|3505.91|3505.76|3505.16|335
1598934300000|2020-09-01 04:25:00|3506.01|3505.41|3506.26|3505.66|3506.26|3505.66|3505.76|3505.16|113
1598934600000|2020-09-01 04:30:00|3506.51|3505.91|3506.51|3505.91|3507.01|3506.41|3506.01|3505.41|374
1598934900000|2020-09-01 04:35:00|3506.26|3505.66|3506.26|3505.66|3506.51|3505.91|3506.01|3505.41|202
1598935200000|2020-09-01 04:40:00|3506.38|3505.78|3506.51|3505.91|3507.51|3506.91|3506.01|3505.41|395
1598935500000|2020-09-01 04:45:00|3506.26|3505.66|3505.26|3504.66|3506.51|3505.91|3505.26|3504.66|308
1598935800000|2020-09-01 04:50:00|3505.01|3504.41|3505.51|3504.91|3506.01|3505.41|3505.01|3504.41|241
1598936100000|2020-09-01 04:55:00|3505.76|3505.16|3506.76|3506.16|3506.76|3506.16|3505.76|3505.16|173
1598936400000|2020-09-01 05:00:00|3507.01|3506.41|3505.01|3504.41|3507.01|3506.41|3504.76|3504.16|885
1598936700000|2020-09-01 05:05:00|3505.26|3504.66|3505.26|3504.66|3505.51|3504.91|3505.01|3504.41|451
1598937000000|2020-09-01 05:10:00|3505.13|3504.53|3505.51|3504.91|3505.76|3505.16|3505.01|3504.41|576
1598937300000|2020-09-01 05:15:00|3505.63|3505.03|3506.01|3505.41|3506.51|3505.91|3505.01|3504.41|705
1598937600000|2020-09-01 05:20:00|3506.13|3505.53|3506.76|3506.16|3506.76|3506.16|3506.01|3505.41|554
1598937900000|2020-09-01 05:25:00|3507.01|3506.41|3507.51|3506.91|3507.76|3507.16|3506.76|3506.16|1248
1598938200000|2020-09-01 05:30:00|3507.26|3506.66|3507.76|3507.16|3507.76|3507.16|3507.01|3506.41|849
1598938500000|2020-09-01 05:35:00|3507.51|3506.91|3507.01|3506.41|3507.76|3507.16|3507.01|3506.41|540
1598938800000|2020-09-01 05:40:00|3507.26|3506.66|3505.51|3504.91|3507.26|3506.66|3505.26|3504.66|748
1598939100000|2020-09-01 05:45:00|3505.76|3505.16|3506.76|3506.16|3507.01|3506.41|3505.76|3505.16|677
1598939400000|2020-09-01 05:50:00|3506.51|3505.91|3507.51|3506.91|3507.51|3506.91|3506.51|3505.91|442
1598939700000|2020-09-01 05:55:00|3507.63|3507.03|3507.51|3506.91|3508.01|3507.41|3507.26|3506.66|1023
1598940000000|2020-09-01 06:00:00|3507.76|3507.16|3506.76|3506.16|3508.26|3507.66|3506.01|3505.41|1842
1598940300000|2020-09-01 06:05:00|3507.01|3506.41|3507.51|3506.91|3507.51|3506.91|3506.51|3505.91|1073
1598940600000|2020-09-01 06:10:00|3507.76|3507.16|3506.51|3505.91|3507.76|3507.16|3505.76|3505.16|914
1598940900000|2020-09-01 06:15:00|3506.26|3505.66|3507.76|3507.16|3508.01|3507.41|3506.26|3505.66|1551
1598941200000|2020-09-01 06:20:00|3507.51|3506.91|3506.51|3505.91|3507.63|3507.03|3506.26|3505.66|746
1598941500000|2020-09-01 06:25:00|3506.26|3505.66|3506.26|3505.66|3507.51|3506.91|3506.26|3505.66|873
1598941800000|2020-09-01 06:30:00|3506.51|3505.91|3508.76|3508.16|3508.76|3508.16|3506.51|3505.91|1671
1598942100000|2020-09-01 06:35:00|3509.01|3508.41|3511.01|3510.41|3511.01|3510.41|3509.01|3508.41|2589
1598942400000|2020-09-01 06:40:00|3511.26|3510.66|3511.51|3510.91|3511.51|3510.91|3511.01|3510.41|1119
1598942700000|2020-09-01 06:45:00|3511.76|3511.16|3510.76|3510.16|3512.01|3511.41|3510.76|3510.16|1533
1598943000000|2020-09-01 06:50:00|3511.01|3510.41|3511.51|3510.91|3511.76|3511.16|3510.51|3509.91|1032
1598943300000|2020-09-01 06:55:00|3511.26|3510.66|3512.26|3511.66|3512.26|3511.66|3510.26|3509.66|1138
1598943600000|2020-09-01 07:00:00|3512.01|3511.41|3511.26|3510.66|3512.26|3511.66|3510.51|3509.91|3663
1598943900000|2020-09-01 07:05:00|3511.01|3510.41|3510.26|3509.66|3512.26|3511.66|3510.01|3509.41|2726
1598944200000|2020-09-01 07:10:00|3510.01|3509.41|3509.76|3509.16|3510.26|3509.66|3509.01|3508.41|2002
1598944500000|2020-09-01 07:15:00|3510.01|3509.41|3511.26|3510.66|3511.76|3511.16|3509.76|3509.16|1559
1598944800000|2020-09-01 07:20:00|3511.01|3510.41|3518.01|3517.41|3519.26|3518.66|3511.01|3510.41|5662
1598945100000|2020-09-01 07:25:00|3517.76|3517.16|3517.01|3516.41|3518.76|3518.16|3516.51|3515.91|2212
1598945400000|2020-09-01 07:30:00|3517.26|3516.66|3516.26|3515.66|3517.51|3516.91|3515.76|3515.16|2766
1598945700000|2020-09-01 07:35:00|3516.51|3515.91|3516.26|3515.66|3518.01|3517.41|3516.26|3515.66|1868
1598946000000|2020-09-01 07:40:00|3516.13|3515.53|3517.51|3516.91|3518.76|3518.16|3516.01|3515.41|1964
1598946300000|2020-09-01 07:45:00|3517.76|3517.16|3518.26|3517.66|3519.01|3518.41|3517.51|3516.91|1421
1598946600000|2020-09-01 07:50:00|3518.13|3517.53|3516.38|3515.78|3518.51|3517.91|3515.63|3515.03|1810
1598946900000|2020-09-01 07:55:00|3516.26|3515.66|3516.01|3515.41|3518.01|3517.41|3515.76|3515.16|1806
1598947200000|2020-09-01 08:00:00|3516.26|3515.66|3513.76|3513.16|3516.51|3515.91|3513.51|3512.91|3014
1598947500000|2020-09-01 08:05:00|3513.51|3512.91|3513.51|3512.91|3515.01|3514.41|3513.01|3512.41|1777
1598947800000|2020-09-01 08:10:00|3513.76|3513.16|3513.01|3512.41|3514.26|3513.66|3513.01|3512.41|1612
1598948100000|2020-09-01 08:15:00|3512.76|3512.16|3513.38|3512.78|3515.01|3514.41|3512.26|3511.66|2105
1598948400000|2020-09-01 08:20:00|3513.51|3512.91|3513.51|3512.91|3513.63|3513.03|3512.01|3511.41|2439
1598948700000|2020-09-01 08:25:00|3513.26|3512.66|3514.26|3513.66|3516.51|3515.91|3513.26|3512.66|2623
1598949000000|2020-09-01 08:30:00|3514.51|3513.91|3513.51|3512.91|3514.51|3513.91|3512.01|3511.41|1655
1598949300000|2020-09-01 08:35:00|3513.76|3513.16|3514.26|3513.66|3515.51|3514.91|3513.51|3512.91|1227
1598949600000|2020-09-01 08:40:00|3514.51|3513.91|3511.01|3510.41|3514.51|3513.91|3509.76|3509.16|2651
1598949900000|2020-09-01 08:45:00|3511.13|3510.53|3511.51|3510.91|3512.76|3512.16|3510.01|3509.41|1393
1598950200000|2020-09-01 08:50:00|3511.76|3511.16|3508.01|3507.41|3512.13|3511.53|3507.76|3507.16|2207
1598950500000|2020-09-01 08:55:00|3507.51|3506.91|3507.76|3507.16|3508.26|3507.66|3506.51|3505.91|1540
1598950800000|2020-09-01 09:00:00|3507.51|3506.91|3508.76|3508.16|3508.76|3508.16|3507.26|3506.66|1276
1598951100000|2020-09-01 09:05:00|3508.51|3507.91|3508.26|3507.66|3509.76|3509.16|3506.63|3506.03|1766
1598951400000|2020-09-01 09:10:00|3508.51|3507.91|3510.76|3510.16|3510.76|3510.16|3508.26|3507.66|1151
1598951700000|2020-09-01 09:15:00|3510.88|3510.28|3512.76|3512.16|3512.76|3512.16|3510.13|3509.53|1738
1598952000000|2020-09-01 09:20:00|3513.01|3512.41|3513.01|3512.41|3513.76|3513.16|3512.51|3511.91|2008
1598952300000|2020-09-01 09:25:00|3513.26|3512.66|3513.51|3512.91|3514.01|3513.41|3513.01|3512.41|785
1598952600000|2020-09-01 09:30:00|3513.63|3513.03|3513.76|3513.16|3514.51|3513.91|3513.26|3512.66|1140
1598952900000|2020-09-01 09:35:00|3514.01|3513.41|3515.01|3514.41|3515.38|3514.78|3513.76|3513.16|1531
1598953200000|2020-09-01 09:40:00|3514.76|3514.16|3513.51|3512.91|3515.01|3514.41|3513.26|3512.66|1719
1598953500000|2020-09-01 09:45:00|3513.26|3512.66|3513.51|3512.91|3514.26|3513.66|3513.26|3512.66|1655
1598953800000|2020-09-01 09:50:00|3513.26|3512.66|3513.26|3512.66|3514.01|3513.41|3512.76|3512.16|1406
1598954100000|2020-09-01 09:55:00|3513.13|3512.53|3512.01|3511.41|3513.51|3512.91|3511.26|3510.66|1411
1598954400000|2020-09-01 10:00:00|3511.88|3511.28|3512.76|3512.16|3513.01|3512.41|3511.01|3510.41|1314
1598954700000|2020-09-01 10:05:00|3512.88|3512.28|3512.26|3511.66|3513.26|3512.66|3511.88|3511.28|1496
1598955000000|2020-09-01 10:10:00|3512.51|3511.91|3511.51|3510.91|3512.76|3512.16|3510.76|3510.16|1396
1598955300000|2020-09-01 10:15:00|3511.76|3511.16|3512.26|3511.66|3512.26|3511.66|3511.01|3510.41|749
1598955600000|2020-09-01 10:20:00|3512.51|3511.91|3512.01|3511.41|3512.51|3511.91|3510.51|3509.91|1503
1598955900000|2020-09-01 10:25:00|3511.76|3511.16|3513.01|3512.41|3513.51|3512.91|3511.76|3511.16|1237
1598956200000|2020-09-01 10:30:00|3513.26|3512.66|3513.51|3512.91|3513.51|3512.91|3512.63|3512.03|741
1598956500000|2020-09-01 10:35:00|3513.76|3513.16|3511.76|3511.16|3514.01|3513.41|3511.76|3511.16|882
1598956800000|2020-09-01 10:40:00|3512.01|3511.41|3512.01|3511.41|3513.26|3512.66|3511.88|3511.28|751
1598957100000|2020-09-01 10:45:00|3512.13|3511.53|3512.01|3511.41|3512.76|3512.16|3511.76|3511.16|1122
1598957400000|2020-09-01 10:50:00|3512.26|3511.66|3513.26|3512.66|3513.26|3512.66|3511.51|3510.91|667
1598957700000|2020-09-01 10:55:00|3513.01|3512.41|3513.76|3513.16|3514.51|3513.91|3513.01|3512.41|1509
1598958000000|2020-09-01 11:00:00|3513.51|3512.91|3512.26|3511.66|3513.76|3513.16|3512.26|3511.66|1635
1598958300000|2020-09-01 11:05:00|3512.51|3511.91|3512.76|3512.16|3512.76|3512.16|3512.01|3511.41|1721
1598958600000|2020-09-01 11:10:00|3513.01|3512.41|3511.76|3511.16|3513.01|3512.41|3511.51|3510.91|1612
1598958900000|2020-09-01 11:15:00|3511.51|3510.91|3510.51|3509.91|3511.51|3510.91|3510.26|3509.66|1340
1598959200000|2020-09-01 11:20:00|3510.26|3509.66|3510.26|3509.66|3511.01|3510.41|3510.01|3509.41|787
1598959500000|2020-09-01 11:25:00|3510.51|3509.91|3509.01|3508.41|3510.51|3509.91|3508.76|3508.16|1541
1598959800000|2020-09-01 11:30:00|3509.26|3508.66|3507.51|3506.91|3509.76|3509.16|3507.01|3506.41|1330
1598960100000|2020-09-01 11:35:00|3507.26|3506.66|3508.01|3507.41|3508.26|3507.66|3507.26|3506.66|915
1598960400000|2020-09-01 11:40:00|3507.76|3507.16|3508.01|3507.41|3508.26|3507.66|3507.51|3506.91|774
1598960700000|2020-09-01 11:45:00|3507.76|3507.16|3507.76|3507.16|3508.26|3507.66|3507.26|3506.66|1094
1598961000000|2020-09-01 11:50:00|3507.51|3506.91|3507.26|3506.66|3507.51|3506.91|3506.76|3506.16|944
1598961300000|2020-09-01 11:55:00|3507.51|3506.91|3507.51|3506.91|3507.76|3507.16|3506.51|3505.91|799
1598961600000|2020-09-01 12:00:00|3507.26|3506.66|3508.76|3508.16|3509.26|3508.66|3507.26|3506.66|2202
1598961900000|2020-09-01 12:05:00|3509.01|3508.41|3509.01|3508.41|3509.26|3508.66|3508.76|3508.16|1898
1598962200000|2020-09-01 12:10:00|3509.26|3508.66|3508.76|3508.16|3509.26|3508.66|3508.51|3507.91|1114
1598962500000|2020-09-01 12:15:00|3509.01|3508.41|3508.26|3507.66|3509.26|3508.66|3508.26|3507.66|1395
1598962800000|2020-09-01 12:20:00|3508.01|3507.41|3509.01|3508.41|3509.51|3508.91|3508.01|3507.41|1821
1598963100000|2020-09-01 12:25:00|3508.76|3508.16|3509.51|3508.91|3509.76|3509.16|3508.51|3507.91|1372
1598963400000|2020-09-01 12:30:00|3509.76|3509.16|3510.51|3509.91|3510.76|3510.16|3509.51|3508.91|1622
1598963700000|2020-09-01 12:35:00|3510.76|3510.16|3510.76|3510.16|3511.01|3510.41|3510.51|3509.91|1466
1598964000000|2020-09-01 12:40:00|3510.51|3509.91|3510.26|3509.66|3511.01|3510.41|3510.01|3509.41|2212
1598964300000|2020-09-01 12:45:00|3510.01|3509.41|3511.01|3510.41|3511.26|3510.66|3509.76|3509.16|1835
1598964600000|2020-09-01 12:50:00|3511.26|3510.66|3508.26|3507.66|3511.51|3510.91|3508.26|3507.66|4831
1598964900000|2020-09-01 12:55:00|3508.01|3507.41|3505.51|3504.91|3508.51|3507.91|3504.51|3503.91|5988
1598965200000|2020-09-01 13:00:00|3505.26|3504.66|3502.26|3501.66|3505.26|3504.66|3499.51|3498.91|10298
1598965500000|2020-09-01 13:05:00|3502.01|3501.41|3499.26|3498.66|3502.26|3501.66|3496.51|3495.91|9043
1598965800000|2020-09-01 13:10:00|3498.76|3498.16|3501.01|3500.41|3501.26|3500.66|3497.76|3497.16|6529
1598966100000|2020-09-01 13:15:00|3500.76|3500.16|3503.26|3502.66|3503.26|3502.66|3499.01|3498.41|5638
1598966400000|2020-09-01 13:20:00|3503.01|3502.41|3502.76|3502.16|3503.76|3503.16|3502.26|3501.66|4514
1598966700000|2020-09-01 13:25:00|3502.51|3501.91|3504.51|3503.91|3504.76|3504.16|3502.26|3501.66|5169
1598967000000|2020-09-01 13:30:00|3504.41|3504.01|3497.66|3497.26|3504.41|3504.01|3494.66|3494.26|45075
1598967300000|2020-09-01 13:35:00|3497.41|3497.01|3499.91|3499.51|3500.91|3500.51|3495.16|3494.76|25161
1598967600000|2020-09-01 13:40:00|3500.16|3499.76|3502.91|3502.51|3504.16|3503.76|3499.91|3499.51|18415
1598967900000|2020-09-01 13:45:00|3503.16|3502.76|3504.91|3504.51|3505.66|3505.26|3502.16|3501.76|17167
1598968200000|2020-09-01 13:50:00|3504.66|3504.26|3506.78|3506.38|3507.16|3506.76|3502.91|3502.51|18185
1598968500000|2020-09-01 13:55:00|3506.66|3506.26|3506.78|3506.38|3507.66|3507.26|3505.91|3505.51|11052
1598968800000|2020-09-01 14:00:00|3507.28|3506.88|3510.41|3510.01|3512.66|3512.26|3507.28|3506.88|32152
1598969100000|2020-09-01 14:05:00|3510.53|3510.13|3506.41|3506.01|3512.41|3512.01|3506.16|3505.76|23085
1598969400000|2020-09-01 14:10:00|3506.16|3505.76|3505.66|3505.26|3509.41|3509.01|3504.41|3504.01|16906
1598969700000|2020-09-01 14:15:00|3505.91|3505.51|3508.41|3508.01|3508.66|3508.26|3503.66|3503.26|17774
1598970000000|2020-09-01 14:20:00|3508.66|3508.26|3511.91|3511.51|3512.16|3511.76|3507.91|3507.51|15266
1598970300000|2020-09-01 14:25:00|3512.16|3511.76|3515.91|3515.51|3515.91|3515.51|3511.91|3511.51|26350
1598970600000|2020-09-01 14:30:00|3516.16|3515.76|3514.16|3513.76|3516.16|3515.76|3513.41|3513.01|15460
1598970900000|2020-09-01 14:35:00|3514.41|3514.01|3514.16|3513.76|3515.16|3514.76|3511.91|3511.51|11006
1598971200000|2020-09-01 14:40:00|3513.91|3513.51|3512.41|3512.01|3515.16|3514.76|3511.66|3511.26|13220
1598971500000|2020-09-01 14:45:00|3512.16|3511.76|3512.41|3512.01|3515.41|3515.01|3511.66|3511.26|12894
1598971800000|2020-09-01 14:50:00|3512.53|3512.13|3509.41|3509.01|3514.41|3514.01|3509.16|3508.76|15522
1598972100000|2020-09-01 14:55:00|3509.66|3509.26|3508.41|3508.01|3511.16|3510.76|3507.91|3507.51|17237
1598972400000|2020-09-01 15:00:00|3508.91|3508.51|3509.16|3508.76|3510.16|3509.76|3507.41|3507.01|11630
1598972700000|2020-09-01 15:05:00|3509.41|3509.01|3510.91|3510.51|3510.91|3510.51|3508.16|3507.76|8923
1598973000000|2020-09-01 15:10:00|3510.66|3510.26|3511.91|3511.51|3511.91|3511.51|3509.41|3509.01|9188
1598973300000|2020-09-01 15:15:00|3511.66|3511.26|3511.91|3511.51|3513.91|3513.51|3510.91|3510.51|9101
1598973600000|2020-09-01 15:20:00|3511.66|3511.26|3507.41|3507.01|3512.16|3511.76|3505.91|3505.51|25864
1598973900000|2020-09-01 15:25:00|3507.66|3507.26|3509.66|3509.26|3510.16|3509.76|3505.91|3505.51|15787
1598974200000|2020-09-01 15:30:00|3509.78|3509.38|3510.16|3509.76|3510.91|3510.51|3508.66|3508.26|9434
1598974500000|2020-09-01 15:35:00|3510.41|3510.01|3510.41|3510.01|3511.91|3511.51|3509.66|3509.26|8248
1598974800000|2020-09-01 15:40:00|3510.66|3510.26|3510.41|3510.01|3511.66|3511.26|3508.41|3508.01|8908
1598975100000|2020-09-01 15:45:00|3510.66|3510.26|3511.16|3510.76|3511.16|3510.76|3508.91|3508.51|5785
1598975400000|2020-09-01 15:50:00|3510.91|3510.51|3509.91|3509.51|3512.66|3512.26|3509.66|3509.26|8048
1598975700000|2020-09-01 15:55:00|3510.16|3509.76|3509.41|3509.01|3510.66|3510.26|3508.66|3508.26|7561
1598976000000|2020-09-01 16:00:00|3509.66|3509.26|3511.16|3510.76|3511.66|3511.26|3508.91|3508.51|6893
1598976300000|2020-09-01 16:05:00|3511.41|3511.01|3512.41|3512.01|3512.91|3512.51|3511.41|3511.01|6070
1598976600000|2020-09-01 16:10:00|3512.66|3512.26|3513.41|3513.01|3513.66|3513.26|3511.66|3511.26|6036
1598976900000|2020-09-01 16:15:00|3513.53|3513.13|3513.16|3512.76|3513.66|3513.26|3511.91|3511.51|4600
1598977200000|2020-09-01 16:20:00|3513.41|3513.01|3511.16|3510.76|3513.66|3513.26|3511.16|3510.76|3938
1598977500000|2020-09-01 16:25:00|3511.41|3511.01|3511.41|3511.01|3512.16|3511.76|3510.91|3510.51|4041
1598977800000|2020-09-01 16:30:00|3511.66|3511.26|3512.91|3512.51|3513.16|3512.76|3510.91|3510.51|5349
1598978100000|2020-09-01 16:35:00|3512.66|3512.26|3511.41|3511.01|3513.41|3513.01|3511.41|3511.01|5056
1598978400000|2020-09-01 16:40:00|3511.66|3511.26|3511.66|3511.26|3511.91|3511.51|3509.91|3509.51|6398
1598978700000|2020-09-01 16:45:00|3511.91|3511.51|3511.16|3510.76|3512.91|3512.51|3510.91|3510.51|4884
1598979000000|2020-09-01 16:50:00|3510.91|3510.51|3512.66|3512.26|3513.16|3512.76|3510.91|3510.51|4010
1598979300000|2020-09-01 16:55:00|3512.41|3512.01|3513.91|3513.51|3513.91|3513.51|3512.41|3512.01|4354
1598979600000|2020-09-01 17:00:00|3513.66|3513.26|3511.91|3511.51|3513.66|3513.26|3511.91|3511.51|4960
1598979900000|2020-09-01 17:05:00|3512.16|3511.76|3511.91|3511.51|3512.41|3512.01|3511.41|3511.01|3894
1598980200000|2020-09-01 17:10:00|3511.66|3511.26|3511.16|3510.76|3512.16|3511.76|3510.41|3510.01|5140
1598980500000|2020-09-01 17:15:00|3510.91|3510.51|3511.91|3511.51|3512.16|3511.76|3510.91|3510.51|3713
1598980800000|2020-09-01 17:20:00|3511.41|3511.01|3512.16|3511.76|3512.41|3512.01|3510.66|3510.26|3974
1598981100000|2020-09-01 17:25:00|3512.41|3512.01|3511.91|3511.51|3512.91|3512.51|3511.66|3511.26|5518
1598981400000|2020-09-01 17:30:00|3512.16|3511.76|3511.41|3511.01|3512.66|3512.26|3511.16|3510.76|4702
1598981700000|2020-09-01 17:35:00|3511.66|3511.26|3513.66|3513.26|3513.91|3513.51|3511.66|3511.26|6200
1598982000000|2020-09-01 17:40:00|3513.91|3513.51|3516.66|3516.26|3516.66|3516.26|3513.91|3513.51|7948
1598982300000|2020-09-01 17:45:00|3516.41|3516.01|3516.66|3516.26|3516.66|3516.26|3515.66|3515.26|5418
1598982600000|2020-09-01 17:50:00|3516.41|3516.01|3514.91|3514.51|3516.41|3516.01|3513.91|3513.51|9007
1598982900000|2020-09-01 17:55:00|3514.66|3514.26|3515.16|3514.76|3515.91|3515.51|3514.41|3514.01|5048
1598983200000|2020-09-01 18:00:00|3515.41|3515.01|3515.41|3515.01|3515.66|3515.26|3514.41|3514.01|5072
1598983500000|2020-09-01 18:05:00|3515.53|3515.13|3516.16|3515.76|3516.41|3516.01|3515.41|3515.01|3780
1598983800000|2020-09-01 18:10:00|3516.41|3516.01|3517.41|3517.01|3517.66|3517.26|3516.16|3515.76|13438
1598984100000|2020-09-01 18:15:00|3517.16|3516.76|3517.91|3517.51|3517.91|3517.51|3516.91|3516.51|22841
1598984400000|2020-09-01 18:20:00|3517.66|3517.26|3518.66|3518.26|3518.66|3518.26|3517.16|3516.76|6564
1598984700000|2020-09-01 18:25:00|3518.41|3518.01|3519.16|3518.76|3519.91|3519.51|3517.16|3516.76|11369
1598985000000|2020-09-01 18:30:00|3518.91|3518.51|3518.91|3518.51|3519.91|3519.51|3518.91|3518.51|4672
1598985300000|2020-09-01 18:35:00|3518.66|3518.26|3519.91|3519.51|3519.91|3519.51|3518.16|3517.76|11714
1598985600000|2020-09-01 18:40:00|3519.66|3519.26|3518.91|3518.51|3520.66|3520.26|3518.91|3518.51|5819
1598985900000|2020-09-01 18:45:00|3518.66|3518.26|3519.41|3519.01|3519.41|3519.01|3517.91|3517.51|6626
1598986200000|2020-09-01 18:50:00|3519.66|3519.26|3519.91|3519.51|3520.41|3520.01|3518.41|3518.01|6969
1598986500000|2020-09-01 18:55:00|3520.16|3519.76|3520.41|3520.01|3520.91|3520.51|3519.16|3518.76|7473
1598986800000|2020-09-01 19:00:00|3520.16|3519.76|3518.91|3518.51|3520.66|3520.26|3518.91|3518.51|6681
1598987100000|2020-09-01 19:05:00|3519.16|3518.76|3520.16|3519.76|3520.66|3520.26|3518.66|3518.26|5779
1598987400000|2020-09-01 19:10:00|3520.41|3520.01|3515.91|3515.51|3520.41|3520.01|3515.91|3515.51|13241
1598987700000|2020-09-01 19:15:00|3516.16|3515.76|3518.16|3517.76|3518.41|3518.01|3516.16|3515.76|7610
1598988000000|2020-09-01 19:20:00|3517.91|3517.51|3519.66|3519.26|3519.66|3519.26|3517.91|3517.51|11554
1598988300000|2020-09-01 19:25:00|3519.41|3519.01|3517.16|3516.76|3520.16|3519.76|3516.66|3516.26|8390
1598988600000|2020-09-01 19:30:00|3517.41|3517.01|3516.66|3516.26|3517.91|3517.51|3515.91|3515.51|8093
1598988900000|2020-09-01 19:35:00|3516.91|3516.51|3517.66|3517.26|3518.16|3517.76|3516.41|3516.01|6703
1598989200000|2020-09-01 19:40:00|3517.41|3517.01|3522.56|3522.16|3522.56|3522.16|3517.41|3517.01|18177
1598989500000|2020-09-01 19:45:00|3522.31|3521.91|3519.34|3518.94|3522.59|3522.19|3519.09|3518.69|10672
1598989800000|2020-09-01 19:50:00|3518.09|3517.69|3520.34|3519.94|3520.59|3520.19|3517.09|3516.69|21646
1598990100000|2020-09-01 19:55:00|3520.59|3520.19|3528.34|3527.94|3529.34|3528.94|3519.34|3518.94|80946
1598990400000|2020-09-01 20:00:00|3527.97|3527.57|3527.57|3526.97|3529.82|3529.22|3526.82|3526.22|31677
1598990700000|2020-09-01 20:05:00|3527.82|3527.22|3527.32|3526.72|3529.07|3528.47|3527.07|3526.47|10302
1598991000000|2020-09-01 20:10:00|3527.57|3526.97|3529.87|3528.37|3530.07|3529.47|3527.07|3526.47|9580
1598991300000|2020-09-01 20:15:00|3529.98|3528.48|3529.57|3528.07|3529.98|3528.48|3529.36|3527.86|4
1598991600000|2020-09-01 20:20:00|3529.65|3528.15|3529.57|3528.07|3529.94|3528.44|3529.51|3528.01|0
1598991900000|2020-09-01 20:25:00|3529.44|3527.94|3529.54|3528.04|3529.65|3528.15|3529.29|3527.79|0
1598992200000|2020-09-01 20:30:00|3529.69|3529.09|3532.19|3531.59|3532.69|3532.09|3528.19|3527.59|3733
1598992500000|2020-09-01 20:35:00|3532.44|3531.84|3530.94|3530.34|3532.44|3531.84|3530.94|3530.34|1124
1598992800000|2020-09-01 20:40:00|3531.19|3530.59|3531.69|3531.09|3531.69|3531.09|3530.94|3530.34|608
1598993100000|2020-09-01 20:45:00|3531.44|3530.84|3531.94|3531.34|3532.19|3531.59|3531.19|3530.59|425
1598993400000|2020-09-01 20:50:00|3532.19|3531.59|3532.44|3531.84|3532.69|3532.09|3531.94|3531.34|905
1598993700000|2020-09-01 20:55:00|3532.19|3531.59|3532.56|3531.06|3532.69|3532.09|3531.69|3531.02|1328
1598994000000|2020-09-01 21:00:00|3532.38|3530.88|3532.12|3530.62|3532.38|3530.88|3532.08|3530.58|0
1598994300000|2020-09-01 21:05:00|3532.19|3530.69|3532.34|3530.84|3532.38|3530.88|3532.19|3530.69|0
1598994600000|2020-09-01 21:10:00|3532.3|3530.8|3532.08|3530.58|3532.3|3530.8|3531.76|3530.26|0
1598994900000|2020-09-01 21:15:00|3532.05|3530.55|3532.01|3530.51|3532.27|3530.77|3531.94|3530.44|0
1598995200000|2020-09-01 21:20:00|3532.27|3530.77|3532.12|3530.62|3532.27|3530.77|3531.98|3530.48|0
1598995500000|2020-09-01 21:25:00|3532.08|3530.58|3531.98|3530.48|3532.08|3530.58|3531.94|3530.44|0
1598995800000|2020-09-01 21:30:00|3532.16|3530.66|3532.12|3530.62|3532.16|3530.66|3532.08|3530.58|0
1598996100000|2020-09-01 21:35:00|3532.08|3530.58|3532.05|3530.55|3532.19|3530.69|3532.01|3530.51|0
1598996400000|2020-09-01 21:40:00|3532.12|3530.62|3532.12|3530.62|3532.19|3530.69|3531.98|3530.48|0
1598996700000|2020-09-01 21:45:00|3532.19|3530.69|3532.19|3530.69|3532.19|3530.69|3531.94|3530.44|0
1598997000000|2020-09-01 21:50:00|3532.16|3530.66|3532.16|3530.66|3532.16|3530.66|3532.12|3530.62|0
1598997300000|2020-09-01 21:55:00|3532.19|3530.69|3532.01|3530.51|3532.34|3530.84|3531.98|3530.48|0
1598997600000|2020-09-01 22:00:00|3531.94|3531.34|3531.57|3530.97|3531.94|3531.34|3529.19|3528.59|1674
1598997900000|2020-09-01 22:05:00|3531.44|3530.84|3530.07|3529.47|3531.57|3530.97|3530.07|3529.47|909
1598998200000|2020-09-01 22:10:00|3530.32|3529.72|3530.82|3530.22|3530.82|3530.22|3529.82|3529.22|1493
1598998500000|2020-09-01 22:15:00|3530.57|3529.97|3530.32|3529.72|3530.57|3529.97|3530.07|3529.47|428
1598998800000|2020-09-01 22:20:00|3530.57|3529.97|3530.57|3529.97|3531.07|3530.47|3530.57|3529.97|497
1598999100000|2020-09-01 22:25:00|3530.82|3530.22|3530.07|3529.47|3530.82|3530.22|3529.94|3529.34|542
1598999400000|2020-09-01 22:30:00|3529.82|3529.22|3530.57|3529.97|3530.57|3529.97|3529.57|3528.97|723
1598999700000|2020-09-01 22:35:00|3530.32|3529.72|3530.32|3529.72|3530.57|3529.97|3530.32|3529.72|245
1599000000000|2020-09-01 22:40:00|3530.07|3529.47|3530.07|3529.47|3530.32|3529.72|3530.07|3529.47|117
1599000300000|2020-09-01 22:45:00|3530.32|3529.72|3530.07|3529.47|3530.32|3529.72|3529.57|3528.97|212
1599000600000|2020-09-01 22:50:00|3530.32|3529.72|3530.82|3530.22|3530.82|3530.22|3530.07|3529.47|211
1599000900000|2020-09-01 22:55:00|3530.57|3529.97|3530.82|3530.22|3531.57|3530.97|3530.57|3529.97|436
1599001200000|2020-09-01 23:00:00|3530.57|3529.97|3529.57|3528.97|3530.57|3529.97|3529.32|3528.72|757
1599001500000|2020-09-01 23:05:00|3529.82|3529.22|3530.07|3529.47|3530.32|3529.72|3529.82|3529.22|230
1599001800000|2020-09-01 23:10:00|3529.82|3529.22|3530.32|3529.72|3530.32|3529.72|3529.82|3529.22|87
1599002100000|2020-09-01 23:15:00|3530.07|3529.47|3531.32|3530.72|3531.32|3530.72|3530.07|3529.47|310
1599002400000|2020-09-01 23:20:00|3531.57|3530.97|3535.82|3535.22|3535.82|3535.22|3531.57|3530.97|3382
1599002700000|2020-09-01 23:25:00|3535.57|3534.97|3535.07|3534.47|3536.07|3535.47|3534.57|3533.97|1234
1599003000000|2020-09-01 23:30:00|3535.32|3534.72|3534.07|3533.47|3535.32|3534.72|3533.94|3533.34|641
1599003300000|2020-09-01 23:35:00|3534.32|3533.72|3534.32|3533.72|3534.82|3534.22|3534.07|3533.47|560
1599003600000|2020-09-01 23:40:00|3534.07|3533.47|3534.57|3533.97|3534.82|3534.22|3534.07|3533.47|415
1599003900000|2020-09-01 23:45:00|3534.32|3533.72|3536.82|3536.22|3536.94|3536.34|3534.07|3533.47|1110
1599004200000|2020-09-01 23:50:00|3537.07|3536.47|3536.07|3535.47|3537.07|3536.47|3535.57|3534.97|874
1599004500000|2020-09-01 23:55:00|3536.32|3535.72|3538.07|3537.47|3538.07|3537.47|3536.32|3535.72|1190
1598918400000|2020-09-01 00:00:00|3499.51|3498.91|3502.51|3501.91|3503.76|3503.16|3499.51|3498.91|4318
1598918700000|2020-09-01 00:05:00|3502.76|3502.16|3505.51|3504.91|3506.26|3505.66|3502.51|3501.91|2788
1598919000000|2020-09-01 00:10:00|3505.26|3504.66|3502.26|3501.66|3505.51|3504.91|3501.26|3500.66|3124
1598919300000|2020-09-01 00:15:00|3502.01|3501.41|3501.01|3500.41|3502.26|3501.66|3500.51|3499.91|1546
1598919600000|2020-09-01 00:20:00|3500.76|3500.16|3501.26|3500.66|3502.51|3501.91|3500.26|3499.66|1518
1598919900000|2020-09-01 00:25:00|3501.51|3500.91|3501.01|3500.41|3501.51|3500.91|3500.26|3499.66|1317
1598920200000|2020-09-01 00:30:00|3500.76|3500.16|3500.26|3499.66|3501.26|3500.66|3500.01|3499.41|1014
1598920500000|2020-09-01 00:35:00|3500.01|3499.41|3499.76|3499.16|3500.51|3499.91|3499.01|3498.41|1278
1598920800000|2020-09-01 00:40:00|3500.01|3499.41|3500.01|3499.41|3500.26|3499.66|3499.01|3498.41|972
1598921100000|2020-09-01 00:45:00|3499.76|3499.16|3500.51|3499.91|3501.51|3500.91|3499.51|3498.91|805
1598921400000|2020-09-01 00:50:00|3500.76|3500.16|3498.76|3498.16|3500.76|3500.16|3497.76|3497.16|1316
1598921700000|2020-09-01 00:55:00|3498.63|3498.03|3498.76|3498.16|3499.01|3498.41|3498.26|3497.66|524
1598922000000|2020-09-01 01:00:00|3498.51|3497.91|3500.26|3499.66|3500.76|3500.16|3498.51|3497.91|1571
1598922300000|2020-09-01 01:05:00|3500.51|3499.91|3499.51|3498.91|3501.01|3500.41|3499.01|3498.41|663
1598922600000|2020-09-01 01:10:00|3499.38|3498.78|3497.51|3496.91|3500.01|3499.41|3497.26|3496.66|954
1598922900000|2020-09-01 01:15:00|3497.26|3496.66|3499.01|3498.41|3499.26|3498.66|3497.26|3496.66|862
1598923200000|2020-09-01 01:20:00|3498.76|3498.16|3498.26|3497.66|3499.76|3499.16|3497.26|3496.66|988
1598923500000|2020-09-01 01:25:00|3498.01|3497.41|3500.01|3499.41|3500.51|3499.91|3498.01|3497.41|1161
1598923800000|2020-09-01 01:30:00|3499.76|3499.16|3500.76|3500.16|3501.76|3501.16|3499.01|3498.41|1495
1598924100000|2020-09-01 01:35:00|3501.01|3500.41|3503.26|3502.66|3503.76|3503.16|3500.76|3500.16|1873
1598924400000|2020-09-01 01:40:00|3503.01|3502.41|3502.51|3501.91|3503.51|3502.91|3502.26|3501.66|737
1598924700000|2020-09-01 01:45:00|3502.76|3502.16|3504.26|3503.66|3504.26|3503.66|3502.51|3501.91|986
1598925000000|2020-09-01 01:50:00|3504.01|3503.41|3504.51|3503.91|3504.76|3504.16|3504.01|3503.41|940
1598925300000|2020-09-01 01:55:00|3504.76|3504.16|3506.51|3505.91|3507.01|3506.41|3504.26|3503.66|1971
1598925600000|2020-09-01 02:00:00|3506.76|3506.16|3508.01|3507.41|3508.01|3507.41|3506.26|3505.66|2336
1598925900000|2020-09-01 02:05:00|3507.76|3507.16|3506.76|3506.16|3508.26|3507.66|3506.76|3506.16|1261
1598926200000|2020-09-01 02:10:00|3507.01|3506.41|3507.01|3506.41|3507.26|3506.66|3506.26|3505.66|773
1598926500000|2020-09-01 02:15:00|3507.26|3506.66|3506.26|3505.66|3507.26|3506.66|3506.01|3505.41|789
1598926800000|2020-09-01 02:20:00|3506.51|3505.91|3506.01|3505.41|3506.51|3505.91|3505.26|3504.66|536
1598927100000|2020-09-01 02:25:00|3505.76|3505.16|3505.01|3504.41|3506.01|3505.41|3505.01|3504.41|415
1598927400000|2020-09-01 02:30:00|3504.76|3504.16|3504.76|3504.16|3505.51|3504.91|3504.51|3503.91|768
1598927700000|2020-09-01 02:35:00|3504.51|3503.91|3507.51|3506.91|3507.51|3506.91|3504.26|3503.66|907
1598928000000|2020-09-01 02:40:00|3507.38|3506.78|3507.01|3506.41|3507.51|3506.91|3506.51|3505.91|398
1598928300000|2020-09-01 02:45:00|3507.13|3506.53|3505.26|3504.66|3507.26|3506.66|3505.26|3504.66|441
1598928600000|2020-09-01 02:50:00|3505.51|3504.91|3506.88|3506.28|3507.26|3506.66|3505.26|3504.66|601
1598928900000|2020-09-01 02:55:00|3506.76|3506.16|3506.51|3505.91|3507.01|3506.41|3506.01|3505.41|395
1598929200000|2020-09-01 03:00:00|3506.76|3506.16|3507.26|3506.66|3507.51|3506.91|3506.76|3506.16|872
1598929500000|2020-09-01 03:05:00|3507.01|3506.41|3505.51|3504.91|3507.26|3506.66|3505.26|3504.66|496
1598929800000|2020-09-01 03:10:00|3505.26|3504.66|3505.01|3504.41|3505.26|3504.66|3504.51|3503.91|424
1598930100000|2020-09-01 03:15:00|3505.26|3504.66|3505.76|3505.16|3506.01|3505.41|3505.01|3504.41|314
1598930400000|2020-09-01 03:20:00|3506.01|3505.41|3505.01|3504.41|3506.51|3505.91|3504.51|3503.91|344
1598930700000|2020-09-01 03:25:00|3505.26|3504.66|3505.76|3505.16|3505.76|3505.16|3504.76|3504.16|191
1598931000000|2020-09-01 03:30:00|3505.63|3505.03|3504.01|3503.41|3506.01|3505.41|3504.01|3503.41|619
1598931300000|2020-09-01 03:35:00|3504.26|3503.66|3503.51|3502.91|3504.76|3504.16|3503.01|3502.41|564
1598931600000|2020-09-01 03:40:00|3503.76|3503.16|3504.26|3503.66|3504.51|3503.91|3503.51|3502.91|274
1598931900000|2020-09-01 03:45:00|3504.01|3503.41|3504.26|3503.66|3504.51|3503.91|3503.51|3502.91|352
1598932200000|2020-09-01 03:50:00|3504.51|3503.91|3504.51|3503.91|3504.76|3504.16|3504.26|3503.66|351
1598932500000|2020-09-01 03:55:00|3504.38|3503.78|3505.01|3504.41|3505.01|3504.41|3504.38|3503.78|275
1598932800000|2020-09-01 04:00:00|3504.76|3504.16|3505.01|3504.41|3505.26|3504.66|3504.51|3503.91|313
1598933100000|2020-09-01 04:05:00|3505.26|3504.66|3505.26|3504.66|3505.51|3504.91|3504.76|3504.16|286
1598933400000|2020-09-01 04:10:00|3505.51|3504.91|3506.51|3505.91|3506.76|3506.16|3505.51|3504.91|378
1598933700000|2020-09-01 04:15:00|3506.76|3506.16|3506.51|3505.91|3507.01|3506.41|3506.01|3505.41|310
1598934000000|2020-09-01 04:20:00|3506.26|3505.66|3506.26|3505.66|3506.51|3505.91|3505.76|3505.16|335
1598934300000|2020-09-01 04:25:00|3506.01|3505.41|3506.26|3505.66|3506.26|3505.66|3505.76|3505.16|113
1598934600000|2020-09-01 04:30:00|3506.51|3505.91|3506.51|3505.91|3507.01|3506.41|3506.01|3505.41|374
1598934900000|2020-09-01 04:35:00|3506.26|3505.66|3506.26|3505.66|3506.51|3505.91|3506.01|3505.41|202
1598935200000|2020-09-01 04:40:00|3506.38|3505.78|3506.51|3505.91|3507.51|3506.91|3506.01|3505.41|395
1598935500000|2020-09-01 04:45:00|3506.26|3505.66|3505.26|3504.66|3506.51|3505.91|3505.26|3504.66|308
1598935800000|2020-09-01 04:50:00|3505.01|3504.41|3505.51|3504.91|3506.01|3505.41|3505.01|3504.41|241
1598936100000|2020-09-01 04:55:00|3505.76|3505.16|3506.76|3506.16|3506.76|3506.16|3505.76|3505.16|173
1598936400000|2020-09-01 05:00:00|3507.01|3506.41|3505.01|3504.41|3507.01|3506.41|3504.76|3504.16|885
1598936700000|2020-09-01 05:05:00|3505.26|3504.66|3505.26|3504.66|3505.51|3504.91|3505.01|3504.41|451
1598937000000|2020-09-01 05:10:00|3505.13|3504.53|3505.51|3504.91|3505.76|3505.16|3505.01|3504.41|576
1598937300000|2020-09-01 05:15:00|3505.63|3505.03|3506.01|3505.41|3506.51|3505.91|3505.01|3504.41|705
1598937600000|2020-09-01 05:20:00|3506.13|3505.53|3506.76|3506.16|3506.76|3506.16|3506.01|3505.41|554
1598937900000|2020-09-01 05:25:00|3507.01|3506.41|3507.51|3506.91|3507.76|3507.16|3506.76|3506.16|1248
1598938200000|2020-09-01 05:30:00|3507.26|3506.66|3507.76|3507.16|3507.76|3507.16|3507.01|3506.41|849
1598938500000|2020-09-01 05:35:00|3507.51|3506.91|3507.01|3506.41|3507.76|3507.16|3507.01|3506.41|540
1598938800000|2020-09-01 05:40:00|3507.26|3506.66|3505.51|3504.91|3507.26|3506.66|3505.26|3504.66|748
1598939100000|2020-09-01 05:45:00|3505.76|3505.16|3506.76|3506.16|3507.01|3506.41|3505.76|3505.16|677
1598939400000|2020-09-01 05:50:00|3506.51|3505.91|3507.51|3506.91|3507.51|3506.91|3506.51|3505.91|442
1598939700000|2020-09-01 05:55:00|3507.63|3507.03|3507.51|3506.91|3508.01|3507.41|3507.26|3506.66|1023
1598940000000|2020-09-01 06:00:00|3507.76|3507.16|3506.76|3506.16|3508.26|3507.66|3506.01|3505.41|1842
1598940300000|2020-09-01 06:05:00|3507.01|3506.41|3507.51|3506.91|3507.51|3506.91|3506.51|3505.91|1073
1598940600000|2020-09-01 06:10:00|3507.76|3507.16|3506.51|3505.91|3507.76|3507.16|3505.76|3505.16|914
1598940900000|2020-09-01 06:15:00|3506.26|3505.66|3507.76|3507.16|3508.01|3507.41|3506.26|3505.66|1551
1598941200000|2020-09-01 06:20:00|3507.51|3506.91|3506.51|3505.91|3507.63|3507.03|3506.26|3505.66|746
1598941500000|2020-09-01 06:25:00|3506.26|3505.66|3506.26|3505.66|3507.51|3506.91|3506.26|3505.66|873
1598941800000|2020-09-01 06:30:00|3506.51|3505.91|3508.76|3508.16|3508.76|3508.16|3506.51|3505.91|1671
1598942100000|2020-09-01 06:35:00|3509.01|3508.41|3511.01|3510.41|3511.01|3510.41|3509.01|3508.41|2589
1598942400000|2020-09-01 06:40:00|3511.26|3510.66|3511.51|3510.91|3511.51|3510.91|3511.01|3510.41|1119
1598942700000|2020-09-01 06:45:00|3511.76|3511.16|3510.76|3510.16|3512.01|3511.41|3510.76|3510.16|1533
1598943000000|2020-09-01 06:50:00|3511.01|3510.41|3511.51|3510.91|3511.76|3511.16|3510.51|3509.91|1032
1598943300000|2020-09-01 06:55:00|3511.26|3510.66|3512.26|3511.66|3512.26|3511.66|3510.26|3509.66|1138
1598943600000|2020-09-01 07:00:00|3512.01|3511.41|3511.26|3510.66|3512.26|3511.66|3510.51|3509.91|3663
1598943900000|2020-09-01 07:05:00|3511.01|3510.41|3510.26|3509.66|3512.26|3511.66|3510.01|3509.41|2726
1598944200000|2020-09-01 07:10:00|3510.01|3509.41|3509.76|3509.16|3510.26|3509.66|3509.01|3508.41|2002
1598944500000|2020-09-01 07:15:00|3510.01|3509.41|3511.26|3510.66|3511.76|3511.16|3509.76|3509.16|1559
1598944800000|2020-09-01 07:20:00|3511.01|3510.41|3518.01|3517.41|3519.26|3518.66|3511.01|3510.41|5662
1598945100000|2020-09-01 07:25:00|3517.76|3517.16|3517.01|3516.41|3518.76|3518.16|3516.51|3515.91|2212
1598945400000|2020-09-01 07:30:00|3517.26|3516.66|3516.26|3515.66|3517.51|3516.91|3515.76|3515.16|2766
1598945700000|2020-09-01 07:35:00|3516.51|3515.91|3516.26|3515.66|3518.01|3517.41|3516.26|3515.66|1868
1598946000000|2020-09-01 07:40:00|3516.13|3515.53|3517.51|3516.91|3518.76|3518.16|3516.01|3515.41|1964
1598946300000|2020-09-01 07:45:00|3517.76|3517.16|3518.26|3517.66|3519.01|3518.41|3517.51|3516.91|1421
1598946600000|2020-09-01 07:50:00|3518.13|3517.53|3516.38|3515.78|3518.51|3517.91|3515.63|3515.03|1810
1598946900000|2020-09-01 07:55:00|3516.26|3515.66|3516.01|3515.41|3518.01|3517.41|3515.76|3515.16|1806
1598947200000|2020-09-01 08:00:00|3516.26|3515.66|3513.76|3513.16|3516.51|3515.91|3513.51|3512.91|3014
1598947500000|2020-09-01 08:05:00|3513.51|3512.91|3513.51|3512.91|3515.01|3514.41|3513.01|3512.41|1777
1598947800000|2020-09-01 08:10:00|3513.76|3513.16|3513.01|3512.41|3514.26|3513.66|3513.01|3512.41|1612
1598948100000|2020-09-01 08:15:00|3512.76|3512.16|3513.38|3512.78|3515.01|3514.41|3512.26|3511.66|2105
1598948400000|2020-09-01 08:20:00|3513.51|3512.91|3513.51|3512.91|3513.63|3513.03|3512.01|3511.41|2439
1598948700000|2020-09-01 08:25:00|3513.26|3512.66|3514.26|3513.66|3516.51|3515.91|3513.26|3512.66|2623
1598949000000|2020-09-01 08:30:00|3514.51|3513.91|3513.51|3512.91|3514.51|3513.91|3512.01|3511.41|1655
1598949300000|2020-09-01 08:35:00|3513.76|3513.16|3514.26|3513.66|3515.51|3514.91|3513.51|3512.91|1227
1598949600000|2020-09-01 08:40:00|3514.51|3513.91|3511.01|3510.41|3514.51|3513.91|3509.76|3509.16|2651
1598949900000|2020-09-01 08:45:00|3511.13|3510.53|3511.51|3510.91|3512.76|3512.16|3510.01|3509.41|1393
1598950200000|2020-09-01 08:50:00|3511.76|3511.16|3508.01|3507.41|3512.13|3511.53|3507.76|3507.16|2207
1598950500000|2020-09-01 08:55:00|3507.51|3506.91|3507.76|3507.16|3508.26|3507.66|3506.51|3505.91|1540
1598950800000|2020-09-01 09:00:00|3507.51|3506.91|3508.76|3508.16|3508.76|3508.16|3507.26|3506.66|1276
1598951100000|2020-09-01 09:05:00|3508.51|3507.91|3508.26|3507.66|3509.76|3509.16|3506.63|3506.03|1766
1598951400000|2020-09-01 09:10:00|3508.51|3507.91|3510.76|3510.16|3510.76|3510.16|3508.26|3507.66|1151
1598951700000|2020-09-01 09:15:00|3510.88|3510.28|3512.76|3512.16|3512.76|3512.16|3510.13|3509.53|1738
1598952000000|2020-09-01 09:20:00|3513.01|3512.41|3513.01|3512.41|3513.76|3513.16|3512.51|3511.91|2008
1598952300000|2020-09-01 09:25:00|3513.26|3512.66|3513.51|3512.91|3514.01|3513.41|3513.01|3512.41|785
1598952600000|2020-09-01 09:30:00|3513.63|3513.03|3513.76|3513.16|3514.51|3513.91|3513.26|3512.66|1140
1598952900000|2020-09-01 09:35:00|3514.01|3513.41|3515.01|3514.41|3515.38|3514.78|3513.76|3513.16|1531
1598953200000|2020-09-01 09:40:00|3514.76|3514.16|3513.51|3512.91|3515.01|3514.41|3513.26|3512.66|1719
1598953500000|2020-09-01 09:45:00|3513.26|3512.66|3513.51|3512.91|3514.26|3513.66|3513.26|3512.66|1655
1598953800000|2020-09-01 09:50:00|3513.26|3512.66|3513.26|3512.66|3514.01|3513.41|3512.76|3512.16|1406
1598954100000|2020-09-01 09:55:00|3513.13|3512.53|3512.01|3511.41|3513.51|3512.91|3511.26|3510.66|1411
1598954400000|2020-09-01 10:00:00|3511.88|3511.28|3512.76|3512.16|3513.01|3512.41|3511.01|3510.41|1314
1598954700000|2020-09-01 10:05:00|3512.88|3512.28|3512.26|3511.66|3513.26|3512.66|3511.88|3511.28|1496
1598955000000|2020-09-01 10:10:00|3512.51|3511.91|3511.51|3510.91|3512.76|3512.16|3510.76|3510.16|1396
1598955300000|2020-09-01 10:15:00|3511.76|3511.16|3512.26|3511.66|3512.26|3511.66|3511.01|3510.41|749
1598955600000|2020-09-01 10:20:00|3512.51|3511.91|3512.01|3511.41|3512.51|3511.91|3510.51|3509.91|1503
1598955900000|2020-09-01 10:25:00|3511.76|3511.16|3513.01|3512.41|3513.51|3512.91|3511.76|3511.16|1237
1598956200000|2020-09-01 10:30:00|3513.26|3512.66|3513.51|3512.91|3513.51|3512.91|3512.63|3512.03|741
1598956500000|2020-09-01 10:35:00|3513.76|3513.16|3511.76|3511.16|3514.01|3513.41|3511.76|3511.16|882
1598956800000|2020-09-01 10:40:00|3512.01|3511.41|3512.01|3511.41|3513.26|3512.66|3511.88|3511.28|751
1598957100000|2020-09-01 10:45:00|3512.13|3511.53|3512.01|3511.41|3512.76|3512.16|3511.76|3511.16|1122
1598957400000|2020-09-01 10:50:00|3512.26|3511.66|3513.26|3512.66|3513.26|3512.66|3511.51|3510.91|667
1598957700000|2020-09-01 10:55:00|3513.01|3512.41|3513.76|3513.16|3514.51|3513.91|3513.01|3512.41|1509
1598958000000|2020-09-01 11:00:00|3513.51|3512.91|3512.26|3511.66|3513.76|3513.16|3512.26|3511.66|1635
1598958300000|2020-09-01 11:05:00|3512.51|3511.91|3512.76|3512.16|3512.76|3512.16|3512.01|3511.41|1721
1598958600000|2020-09-01 11:10:00|3513.01|3512.41|3511.76|3511.16|3513.01|3512.41|3511.51|3510.91|1612
1598958900000|2020-09-01 11:15:00|3511.51|3510.91|3510.51|3509.91|3511.51|3510.91|3510.26|3509.66|1340
1598959200000|2020-09-01 11:20:00|3510.26|3509.66|3510.26|3509.66|3511.01|3510.41|3510.01|3509.41|787
1598959500000|2020-09-01 11:25:00|3510.51|3509.91|3509.01|3508.41|3510.51|3509.91|3508.76|3508.16|1541
1598959800000|2020-09-01 11:30:00|3509.26|3508.66|3507.51|3506.91|3509.76|3509.16|3507.01|3506.41|1330
1598960100000|2020-09-01 11:35:00|3507.26|3506.66|3508.01|3507.41|3508.26|3507.66|3507.26|3506.66|915
1598960400000|2020-09-01 11:40:00|3507.76|3507.16|3508.01|3507.41|3508.26|3507.66|3507.51|3506.91|774
1598960700000|2020-09-01 11:45:00|3507.76|3507.16|3507.76|3507.16|3508.26|3507.66|3507.26|3506.66|1094
1598961000000|2020-09-01 11:50:00|3507.51|3506.91|3507.26|3506.66|3507.51|3506.91|3506.76|3506.16|944
1598961300000|2020-09-01 11:55:00|3507.51|3506.91|3507.51|3506.91|3507.76|3507.16|3506.51|3505.91|799
1598961600000|2020-09-01 12:00:00|3507.26|3506.66|3508.76|3508.16|3509.26|3508.66|3507.26|3506.66|2202
1598961900000|2020-09-01 12:05:00|3509.01|3508.41|3509.01|3508.41|3509.26|3508.66|3508.76|3508.16|1898
1598962200000|2020-09-01 12:10:00|3509.26|3508.66|3508.76|3508.16|3509.26|3508.66|3508.51|3507.91|1114
1598962500000|2020-09-01 12:15:00|3509.01|3508.41|3508.26|3507.66|3509.26|3508.66|3508.26|3507.66|1395
1598962800000|2020-09-01 12:20:00|3508.01|3507.41|3509.01|3508.41|3509.51|3508.91|3508.01|3507.41|1821
1598963100000|2020-09-01 12:25:00|3508.76|3508.16|3509.51|3508.91|3509.76|3509.16|3508.51|3507.91|1372
1598963400000|2020-09-01 12:30:00|3509.76|3509.16|3510.51|3509.91|3510.76|3510.16|3509.51|3508.91|1622
1598963700000|2020-09-01 12:35:00|3510.76|3510.16|3510.76|3510.16|3511.01|3510.41|3510.51|3509.91|1466
1598964000000|2020-09-01 12:40:00|3510.51|3509.91|3510.26|3509.66|3511.01|3510.41|3510.01|3509.41|2212
1598964300000|2020-09-01 12:45:00|3510.01|3509.41|3511.01|3510.41|3511.26|3510.66|3509.76|3509.16|1835
1598964600000|2020-09-01 12:50:00|3511.26|3510.66|3508.26|3507.66|3511.51|3510.91|3508.26|3507.66|4831
1598964900000|2020-09-01 12:55:00|3508.01|3507.41|3505.51|3504.91|3508.51|3507.91|3504.51|3503.91|5988
1598965200000|2020-09-01 13:00:00|3505.26|3504.66|3502.26|3501.66|3505.26|3504.66|3499.51|3498.91|10298
1598965500000|2020-09-01 13:05:00|3502.01|3501.41|3499.26|3498.66|3502.26|3501.66|3496.51|3495.91|9043
1598965800000|2020-09-01 13:10:00|3498.76|3498.16|3501.01|3500.41|3501.26|3500.66|3497.76|3497.16|6529
1598966100000|2020-09-01 13:15:00|3500.76|3500.16|3503.26|3502.66|3503.26|3502.66|3499.01|3498.41|5638
1598966400000|2020-09-01 13:20:00|3503.01|3502.41|3502.76|3502.16|3503.76|3503.16|3502.26|3501.66|4514
1598966700000|2020-09-01 13:25:00|3502.51|3501.91|3504.51|3503.91|3504.76|3504.16|3502.26|3501.66|5169
1598967000000|2020-09-01 13:30:00|3504.41|3504.01|3497.66|3497.26|3504.41|3504.01|3494.66|3494.26|45075
1598967300000|2020-09-01 13:35:00|3497.41|3497.01|3499.91|3499.51|3500.91|3500.51|3495.16|3494.76|25161
1598967600000|2020-09-01 13:40:00|3500.16|3499.76|3502.91|3502.51|3504.16|3503.76|3499.91|3499.51|18415
1598967900000|2020-09-01 13:45:00|3503.16|3502.76|3504.91|3504.51|3505.66|3505.26|3502.16|3501.76|17167
1598968200000|2020-09-01 13:50:00|3504.66|3504.26|3506.78|3506.38|3507.16|3506.76|3502.91|3502.51|18185
1598968500000|2020-09-01 13:55:00|3506.66|3506.26|3506.78|3506.38|3507.66|3507.26|3505.91|3505.51|11052
1598968800000|2020-09-01 14:00:00|3507.28|3506.88|3510.41|3510.01|3512.66|3512.26|3507.28|3506.88|32152
1598969100000|2020-09-01 14:05:00|3510.53|3510.13|3506.41|3506.01|3512.41|3512.01|3506.16|3505.76|23085
1598969400000|2020-09-01 14:10:00|3506.16|3505.76|3505.66|3505.26|3509.41|3509.01|3504.41|3504.01|16906
1598969700000|2020-09-01 14:15:00|3505.91|3505.51|3508.41|3508.01|3508.66|3508.26|3503.66|3503.26|17774
1598970000000|2020-09-01 14:20:00|3508.66|3508.26|3511.91|3511.51|3512.16|3511.76|3507.91|3507.51|15266
1598970300000|2020-09-01 14:25:00|3512.16|3511.76|3515.91|3515.51|3515.91|3515.51|3511.91|3511.51|26350
1598970600000|2020-09-01 14:30:00|3516.16|3515.76|3514.16|3513.76|3516.16|3515.76|3513.41|3513.01|15460
1598970900000|2020-09-01 14:35:00|3514.41|3514.01|3514.16|3513.76|3515.16|3514.76|3511.91|3511.51|11006
1598971200000|2020-09-01 14:40:00|3513.91|3513.51|3512.41|3512.01|3515.16|3514.76|3511.66|3511.26|13220
1598971500000|2020-09-01 14:45:00|3512.16|3511.76|3512.41|3512.01|3515.41|3515.01|3511.66|3511.26|12894
1598971800000|2020-09-01 14:50:00|3512.53|3512.13|3509.41|3509.01|3514.41|3514.01|3509.16|3508.76|15522
1598972100000|2020-09-01 14:55:00|3509.66|3509.26|3508.41|3508.01|3511.16|3510.76|3507.91|3507.51|17237
1598972400000|2020-09-01 15:00:00|3508.91|3508.51|3509.16|3508.76|3510.16|3509.76|3507.41|3507.01|11630
1598972700000|2020-09-01 15:05:00|3509.41|3509.01|3510.91|3510.51|3510.91|3510.51|3508.16|3507.76|8923
1598973000000|2020-09-01 15:10:00|3510.66|3510.26|3511.91|3511.51|3511.91|3511.51|3509.41|3509.01|9188
1598973300000|2020-09-01 15:15:00|3511.66|3511.26|3511.91|3511.51|3513.91|3513.51|3510.91|3510.51|9101
1598973600000|2020-09-01 15:20:00|3511.66|3511.26|3507.41|3507.01|3512.16|3511.76|3505.91|3505.51|25864
1598973900000|2020-09-01 15:25:00|3507.66|3507.26|3509.66|3509.26|3510.16|3509.76|3505.91|3505.51|15787
1598974200000|2020-09-01 15:30:00|3509.78|3509.38|3510.16|3509.76|3510.91|3510.51|3508.66|3508.26|9434
1598974500000|2020-09-01 15:35:00|3510.41|3510.01|3510.41|3510.01|3511.91|3511.51|3509.66|3509.26|8248
1598974800000|2020-09-01 15:40:00|3510.66|3510.26|3510.41|3510.01|3511.66|3511.26|3508.41|3508.01|8908
1598975100000|2020-09-01 15:45:00|3510.66|3510.26|3511.16|3510.76|3511.16|3510.76|3508.91|3508.51|5785
1598975400000|2020-09-01 15:50:00|3510.91|3510.51|3509.91|3509.51|3512.66|3512.26|3509.66|3509.26|8048
1598975700000|2020-09-01 15:55:00|3510.16|3509.76|3509.41|3509.01|3510.66|3510.26|3508.66|3508.26|7561
1598976000000|2020-09-01 16:00:00|3509.66|3509.26|3511.16|3510.76|3511.66|3511.26|3508.91|3508.51|6893
1598976300000|2020-09-01 16:05:00|3511.41|3511.01|3512.41|3512.01|3512.91|3512.51|3511.41|3511.01|6070
1598976600000|2020-09-01 16:10:00|3512.66|3512.26|3513.41|3513.01|3513.66|3513.26|3511.66|3511.26|6036
1598976900000|2020-09-01 16:15:00|3513.53|3513.13|3513.16|3512.76|3513.66|3513.26|3511.91|3511.51|4600
1598977200000|2020-09-01 16:20:00|3513.41|3513.01|3511.16|3510.76|3513.66|3513.26|3511.16|3510.76|3938
1598977500000|2020-09-01 16:25:00|3511.41|3511.01|3511.41|3511.01|3512.16|3511.76|3510.91|3510.51|4041
1598977800000|2020-09-01 16:30:00|3511.66|3511.26|3512.91|3512.51|3513.16|3512.76|3510.91|3510.51|5349
1598978100000|2020-09-01 16:35:00|3512.66|3512.26|3511.41|3511.01|3513.41|3513.01|3511.41|3511.01|5056
1598978400000|2020-09-01 16:40:00|3511.66|3511.26|3511.66|3511.26|3511.91|3511.51|3509.91|3509.51|6398
1598978700000|2020-09-01 16:45:00|3511.91|3511.51|3511.16|3510.76|3512.91|3512.51|3510.91|3510.51|4884
1598979000000|2020-09-01 16:50:00|3510.91|3510.51|3512.66|3512.26|3513.16|3512.76|3510.91|3510.51|4010
1598979300000|2020-09-01 16:55:00|3512.41|3512.01|3513.91|3513.51|3513.91|3513.51|3512.41|3512.01|4354
1598979600000|2020-09-01 17:00:00|3513.66|3513.26|3511.91|3511.51|3513.66|3513.26|3511.91|3511.51|4960
1598979900000|2020-09-01 17:05:00|3512.16|3511.76|3511.91|3511.51|3512.41|3512.01|3511.41|3511.01|3894
1598980200000|2020-09-01 17:10:00|3511.66|3511.26|3511.16|3510.76|3512.16|3511.76|3510.41|3510.01|5140
1598980500000|2020-09-01 17:15:00|3510.91|3510.51|3511.91|3511.51|3512.16|3511.76|3510.91|3510.51|3713
1598980800000|2020-09-01 17:20:00|3511.41|3511.01|3512.16|3511.76|3512.41|3512.01|3510.66|3510.26|3974
1598981100000|2020-09-01 17:25:00|3512.41|3512.01|3511.91|3511.51|3512.91|3512.51|3511.66|3511.26|5518
1598981400000|2020-09-01 17:30:00|3512.16|3511.76|3511.41|3511.01|3512.66|3512.26|3511.16|3510.76|4702
1598981700000|2020-09-01 17:35:00|3511.66|3511.26|3513.66|3513.26|3513.91|3513.51|3511.66|3511.26|6200
1598982000000|2020-09-01 17:40:00|3513.91|3513.51|3516.66|3516.26|3516.66|3516.26|3513.91|3513.51|7948
1598982300000|2020-09-01 17:45:00|3516.41|3516.01|3516.66|3516.26|3516.66|3516.26|3515.66|3515.26|5418
1598982600000|2020-09-01 17:50:00|3516.41|3516.01|3514.91|3514.51|3516.41|3516.01|3513.91|3513.51|9007
1598982900000|2020-09-01 17:55:00|3514.66|3514.26|3515.16|3514.76|3515.91|3515.51|3514.41|3514.01|5048
1598983200000|2020-09-01 18:00:00|3515.41|3515.01|3515.41|3515.01|3515.66|3515.26|3514.41|3514.01|5072
1598983500000|2020-09-01 18:05:00|3515.53|3515.13|3516.16|3515.76|3516.41|3516.01|3515.41|3515.01|3780
1598983800000|2020-09-01 18:10:00|3516.41|3516.01|3517.41|3517.01|3517.66|3517.26|3516.16|3515.76|13438
1598984100000|2020-09-01 18:15:00|3517.16|3516.76|3517.91|3517.51|3517.91|3517.51|3516.91|3516.51|22841
1598984400000|2020-09-01 18:20:00|3517.66|3517.26|3518.66|3518.26|3518.66|3518.26|3517.16|3516.76|6564
1598984700000|2020-09-01 18:25:00|3518.41|3518.01|3519.16|3518.76|3519.91|3519.51|3517.16|3516.76|11369
1598985000000|2020-09-01 18:30:00|3518.91|3518.51|3518.91|3518.51|3519.91|3519.51|3518.91|3518.51|4672
1598985300000|2020-09-01 18:35:00|3518.66|3518.26|3519.91|3519.51|3519.91|3519.51|3518.16|3517.76|11714
1598985600000|2020-09-01 18:40:00|3519.66|3519.26|3518.91|3518.51|3520.66|3520.26|3518.91|3518.51|5819
1598985900000|2020-09-01 18:45:00|3518.66|3518.26|3519.41|3519.01|3519.41|3519.01|3517.91|3517.51|6626
1598986200000|2020-09-01 18:50:00|3519.66|3519.26|3519.91|3519.51|3520.41|3520.01|3518.41|3518.01|6969
1598986500000|2020-09-01 18:55:00|3520.16|3519.76|3520.41|3520.01|3520.91|3520.51|3519.16|3518.76|7473
1598986800000|2020-09-01 19:00:00|3520.16|3519.76|3518.91|3518.51|3520.66|3520.26|3518.91|3518.51|6681
1598987100000|2020-09-01 19:05:00|3519.16|3518.76|3520.16|3519.76|3520.66|3520.26|3518.66|3518.26|5779
1598987400000|2020-09-01 19:10:00|3520.41|3520.01|3515.91|3515.51|3520.41|3520.01|3515.91|3515.51|13241
1598987700000|2020-09-01 19:15:00|3516.16|3515.76|3518.16|3517.76|3518.41|3518.01|3516.16|3515.76|7610
1598988000000|2020-09-01 19:20:00|3517.91|3517.51|3519.66|3519.26|3519.66|3519.26|3517.91|3517.51|11554
1598988300000|2020-09-01 19:25:00|3519.41|3519.01|3517.16|3516.76|3520.16|3519.76|3516.66|3516.26|8390
1598988600000|2020-09-01 19:30:00|3517.41|3517.01|3516.66|3516.26|3517.91|3517.51|3515.91|3515.51|8093
1598988900000|2020-09-01 19:35:00|3516.91|3516.51|3517.66|3517.26|3518.16|3517.76|3516.41|3516.01|6703
1598989200000|2020-09-01 19:40:00|3517.41|3517.01|3522.56|3522.16|3522.56|3522.16|3517.41|3517.01|18177
1598989500000|2020-09-01 19:45:00|3522.31|3521.91|3519.34|3518.94|3522.59|3522.19|3519.09|3518.69|10672
1598989800000|2020-09-01 19:50:00|3518.09|3517.69|3520.34|3519.94|3520.59|3520.19|3517.09|3516.69|21646
1598990100000|2020-09-01 19:55:00|3520.59|3520.19|3528.34|3527.94|3529.34|3528.94|3519.34|3518.94|80946
1598990400000|2020-09-01 20:00:00|3527.97|3527.57|3527.57|3526.97|3529.82|3529.22|3526.82|3526.22|31677
1598990700000|2020-09-01 20:05:00|3527.82|3527.22|3527.32|3526.72|3529.07|3528.47|3527.07|3526.47|10302
1598991000000|2020-09-01 20:10:00|3527.57|3526.97|3529.87|3528.37|3530.07|3529.47|3527.07|3526.47|9580
1598991300000|2020-09-01 20:15:00|3529.98|3528.48|3529.57|3528.07|3529.98|3528.48|3529.36|3527.86|4
1598991600000|2020-09-01 20:20:00|3529.65|3528.15|3529.57|3528.07|3529.94|3528.44|3529.51|3528.01|0
1598991900000|2020-09-01 20:25:00|3529.44|3527.94|3529.54|3528.04|3529.65|3528.15|3529.29|3527.79|0
1598992200000|2020-09-01 20:30:00|3529.69|3529.09|3532.19|3531.59|3532.69|3532.09|3528.19|3527.59|3733
1598992500000|2020-09-01 20:35:00|3532.44|3531.84|3530.94|3530.34|3532.44|3531.84|3530.94|3530.34|1124
1598992800000|2020-09-01 20:40:00|3531.19|3530.59|3531.69|3531.09|3531.69|3531.09|3530.94|3530.34|608
1598993100000|2020-09-01 20:45:00|3531.44|3530.84|3531.94|3531.34|3532.19|3531.59|3531.19|3530.59|425
1598993400000|2020-09-01 20:50:00|3532.19|3531.59|3532.44|3531.84|3532.69|3532.09|3531.94|3531.34|905
1598993700000|2020-09-01 20:55:00|3532.19|3531.59|3532.56|3531.06|3532.69|3532.09|3531.69|3531.02|1328
1598994000000|2020-09-01 21:00:00|3532.38|3530.88|3532.12|3530.62|3532.38|3530.88|3532.08|3530.58|0
1598994300000|2020-09-01 21:05:00|3532.19|3530.69|3532.34|3530.84|3532.38|3530.88|3532.19|3530.69|0
1598994600000|2020-09-01 21:10:00|3532.3|3530.8|3532.08|3530.58|3532.3|3530.8|3531.76|3530.26|0
1598994900000|2020-09-01 21:15:00|3532.05|3530.55|3532.01|3530.51|3532.27|3530.77|3531.94|3530.44|0
1598995200000|2020-09-01 21:20:00|3532.27|3530.77|3532.12|3530.62|3532.27|3530.77|3531.98|3530.48|0
1598995500000|2020-09-01 21:25:00|3532.08|3530.58|3531.98|3530.48|3532.08|3530.58|3531.94|3530.44|0
1598995800000|2020-09-01 21:30:00|3532.16|3530.66|3532.12|3530.62|3532.16|3530.66|3532.08|3530.58|0
1598996100000|2020-09-01 21:35:00|3532.08|3530.58|3532.05|3530.55|3532.19|3530.69|3532.01|3530.51|0
1598996400000|2020-09-01 21:40:00|3532.12|3530.62|3532.12|3530.62|3532.19|3530.69|3531.98|3530.48|0
1598996700000|2020-09-01 21:45:00|3532.19|3530.69|3532.19|3530.69|3532.19|3530.69|3531.94|3530.44|0
1598997000000|2020-09-01 21:50:00|3532.16|3530.66|3532.16|3530.66|3532.16|3530.66|3532.12|3530.62|0
1598997300000|2020-09-01 21:55:00|3532.19|3530.69|3532.01|3530.51|3532.34|3530.84|3531.98|3530.48|0
1598997600000|2020-09-01 22:00:00|3531.94|3531.34|3531.57|3530.97|3531.94|3531.34|3529.19|3528.59|1674
1598997900000|2020-09-01 22:05:00|3531.44|3530.84|3530.07|3529.47|3531.57|3530.97|3530.07|3529.47|909
1598998200000|2020-09-01 22:10:00|3530.32|3529.72|3530.82|3530.22|3530.82|3530.22|3529.82|3529.22|1493
1598998500000|2020-09-01 22:15:00|3530.57|3529.97|3530.32|3529.72|3530.57|3529.97|3530.07|3529.47|428
1598998800000|2020-09-01 22:20:00|3530.57|3529.97|3530.57|3529.97|3531.07|3530.47|3530.57|3529.97|497
1598999100000|2020-09-01 22:25:00|3530.82|3530.22|3530.07|3529.47|3530.82|3530.22|3529.94|3529.34|542
1598999400000|2020-09-01 22:30:00|3529.82|3529.22|3530.57|3529.97|3530.57|3529.97|3529.57|3528.97|723
1598999700000|2020-09-01 22:35:00|3530.32|3529.72|3530.32|3529.72|3530.57|3529.97|3530.32|3529.72|245
1599000000000|2020-09-01 22:40:00|3530.07|3529.47|3530.07|3529.47|3530.32|3529.72|3530.07|3529.47|117
1599000300000|2020-09-01 22:45:00|3530.32|3529.72|3530.07|3529.47|3530.32|3529.72|3529.57|3528.97|212
1599000600000|2020-09-01 22:50:00|3530.32|3529.72|3530.82|3530.22|3530.82|3530.22|3530.07|3529.47|211
1599000900000|2020-09-01 22:55:00|3530.57|3529.97|3530.82|3530.22|3531.57|3530.97|3530.57|3529.97|436
1599001200000|2020-09-01 23:00:00|3530.57|3529.97|3529.57|3528.97|3530.57|3529.97|3529.32|3528.72|757
1599001500000|2020-09-01 23:05:00|3529.82|3529.22|3530.07|3529.47|3530.32|3529.72|3529.82|3529.22|230
1599001800000|2020-09-01 23:10:00|3529.82|3529.22|3530.32|3529.72|3530.32|3529.72|3529.82|3529.22|87
1599002100000|2020-09-01 23:15:00|3530.07|3529.47|3531.32|3530.72|3531.32|3530.72|3530.07|3529.47|310
1599002400000|2020-09-01 23:20:00|3531.57|3530.97|3535.82|3535.22|3535.82|3535.22|3531.57|3530.97|3382
1599002700000|2020-09-01 23:25:00|3535.57|3534.97|3535.07|3534.47|3536.07|3535.47|3534.57|3533.97|1234
1599003000000|2020-09-01 23:30:00|3535.32|3534.72|3534.07|3533.47|3535.32|3534.72|3533.94|3533.34|641
1599003300000|2020-09-01 23:35:00|3534.32|3533.72|3534.32|3533.72|3534.82|3534.22|3534.07|3533.47|560
1599003600000|2020-09-01 23:40:00|3534.07|3533.47|3534.57|3533.97|3534.82|3534.22|3534.07|3533.47|415
1599003900000|2020-09-01 23:45:00|3534.32|3533.72|3536.82|3536.22|3536.94|3536.34|3534.07|3533.47|1110
1599004200000|2020-09-01 23:50:00|3537.07|3536.47|3536.07|3535.47|3537.07|3536.47|3535.57|3534.97|874
1599004500000|2020-09-01 23:55:00|3536.32|3535.72|3538.07|3537.47|3538.07|3537.47|3536.32|3535.72|1190
1599004800000|2020-09-02 00:00:00|3537.82|3537.22|3537.57|3536.97|3538.07|3537.47|3536.07|3535.47|1293
1599005100000|2020-09-02 00:05:00|3537.32|3536.72|3538.82|3538.22|3538.82|3538.22|3536.32|3535.72|2299
1599005400000|2020-09-02 00:10:00|3538.94|3538.34|3538.82|3538.22|3540.07|3539.47|3538.32|3537.72|1830
1599005700000|2020-09-02 00:15:00|3538.57|3537.97|3539.82|3539.22|3540.32|3539.72|3538.32|3537.72|1525
1599006000000|2020-09-02 00:20:00|3540.07|3539.47|3539.32|3538.72|3540.07|3539.47|3538.82|3538.22|1425
1599006300000|2020-09-02 00:25:00|3539.19|3538.59|3540.07|3539.47|3540.32|3539.72|3538.82|3538.22|1123
1599006600000|2020-09-02 00:30:00|3540.32|3539.72|3539.32|3538.72|3540.57|3539.97|3538.57|3537.97|1120
1599006900000|2020-09-02 00:35:00|3539.07|3538.47|3540.82|3540.22|3541.07|3540.47|3538.82|3538.22|1321
1599007200000|2020-09-02 00:40:00|3541.07|3540.47|3543.82|3543.22|3544.32|3543.72|3541.07|3540.47|3239
1599007500000|2020-09-02 00:45:00|3544.07|3543.47|3542.57|3541.97|3544.32|3543.72|3542.57|3541.97|2002
1599007800000|2020-09-02 00:50:00|3542.82|3542.22|3541.57|3540.97|3542.82|3542.22|3541.57|3540.97|989
1599008100000|2020-09-02 00:55:00|3541.82|3541.22|3540.32|3539.72|3542.07|3541.47|3540.32|3539.72|1352
1599008400000|2020-09-02 01:00:00|3540.57|3539.97|3541.07|3540.47|3541.07|3540.47|3540.32|3539.72|1200
1599008700000|2020-09-02 01:05:00|3541.32|3540.72|3541.57|3540.97|3541.57|3540.97|3539.57|3538.97|1632
1599009000000|2020-09-02 01:10:00|3541.32|3540.72|3539.82|3539.22|3541.57|3540.97|3539.57|3538.97|1111
1599009300000|2020-09-02 01:15:00|3540.07|3539.47|3538.07|3537.47|3540.07|3539.47|3537.32|3536.72|2905
1599009600000|2020-09-02 01:20:00|3538.32|3537.72|3538.07|3537.47|3538.82|3538.22|3537.82|3537.22|795
1599009900000|2020-09-02 01:25:00|3537.82|3537.22|3537.57|3536.97|3538.57|3537.97|3537.57|3536.97|1125
1599010200000|2020-09-02 01:30:00|3537.32|3536.72|3537.07|3536.47|3537.57|3536.97|3536.32|3535.72|1786
1599010500000|2020-09-02 01:35:00|3537.32|3536.72|3537.07|3536.47|3537.32|3536.72|3536.32|3535.72|935
1599010800000|2020-09-02 01:40:00|3536.82|3536.22|3538.32|3537.72|3538.32|3537.72|3536.82|3536.22|875
1599011100000|2020-09-02 01:45:00|3538.07|3537.47|3538.07|3537.47|3538.32|3537.72|3537.82|3537.22|634
1599011400000|2020-09-02 01:50:00|3537.82|3537.22|3537.57|3536.97|3538.07|3537.47|3537.32|3536.72|590
1599011700000|2020-09-02 01:55:00|3537.32|3536.72|3536.07|3535.47|3537.57|3536.97|3535.32|3534.72|1207
1599012000000|2020-09-02 02:00:00|3535.82|3535.22|3535.57|3534.97|3536.57|3535.97|3534.57|3533.97|1290
1599012300000|2020-09-02 02:05:00|3535.44|3534.84|3535.57|3534.97|3535.69|3535.09|3534.82|3534.22|792
1599012600000|2020-09-02 02:10:00|3535.82|3535.22|3536.82|3536.22|3537.07|3536.47|3535.57|3534.97|824
1599012900000|2020-09-02 02:15:00|3536.57|3535.97|3536.32|3535.72|3537.07|3536.47|3536.07|3535.47|524
1599013200000|2020-09-02 02:20:00|3536.57|3535.97|3538.82|3538.22|3538.82|3538.22|3536.57|3535.97|974
1599013500000|2020-09-02 02:25:00|3538.57|3537.97|3537.82|3537.22|3539.07|3538.47|3537.57|3536.97|948
1599013800000|2020-09-02 02:30:00|3537.57|3536.97|3537.32|3536.72|3537.82|3537.22|3536.57|3535.97|997
1599014100000|2020-09-02 02:35:00|3537.07|3536.47|3537.57|3536.97|3538.32|3537.72|3537.07|3536.47|679
1599014400000|2020-09-02 02:40:00|3537.82|3537.22|3536.07|3535.47|3537.82|3537.22|3536.07|3535.47|950
1599014700000|2020-09-02 02:45:00|3535.82|3535.22|3536.32|3535.72|3537.07|3536.47|3535.57|3534.97|660
1599015000000|2020-09-02 02:50:00|3536.07|3535.47|3536.07|3535.47|3536.07|3535.47|3535.07|3534.47|563
1599015300000|2020-09-02 02:55:00|3535.94|3535.34|3536.57|3535.97|3536.82|3536.22|3535.57|3534.97|604
1599015600000|2020-09-02 03:00:00|3536.32|3535.72|3537.57|3536.97|3537.57|3536.97|3536.32|3535.72|495
1599015900000|2020-09-02 03:05:00|3537.82|3537.22|3537.57|3536.97|3537.82|3537.22|3536.57|3535.97|545
1599016200000|2020-09-02 03:10:00|3537.82|3537.22|3538.07|3537.47|3538.07|3537.47|3537.32|3536.72|529
1599016500000|2020-09-02 03:15:00|3537.82|3537.22|3537.07|3536.47|3538.07|3537.47|3536.82|3536.22|474
1599016800000|2020-09-02 03:20:00|3536.82|3536.22|3537.32|3536.72|3537.57|3536.97|3536.82|3536.22|406
1599017100000|2020-09-02 03:25:00|3537.57|3536.97|3538.07|3537.47|3538.57|3537.97|3537.57|3536.97|440
1599017400000|2020-09-02 03:30:00|3538.32|3537.72|3538.07|3537.47|3538.32|3537.72|3537.57|3536.97|415
1599017700000|2020-09-02 03:35:00|3537.82|3537.22|3537.82|3537.22|3537.82|3537.22|3537.32|3536.72|402
1599018000000|2020-09-02 03:40:00|3537.57|3536.97|3537.32|3536.72|3538.07|3537.47|3537.32|3536.72|332
1599018300000|2020-09-02 03:45:00|3537.57|3536.97|3538.07|3537.47|3538.32|3537.72|3537.32|3536.72|341
1599018600000|2020-09-02 03:50:00|3538.32|3537.72|3537.32|3536.72|3538.32|3537.72|3537.07|3536.47|296
1599018900000|2020-09-02 03:55:00|3537.57|3536.97|3538.57|3537.97|3538.82|3538.22|3537.57|3536.97|444
1599019200000|2020-09-02 04:00:00|3538.32|3537.72|3540.07|3539.47|3540.07|3539.47|3538.32|3537.72|840
1599019500000|2020-09-02 04:05:00|3540.19|3539.59|3540.07|3539.47|3540.32|3539.72|3539.44|3538.84|628
1599019800000|2020-09-02 04:10:00|3539.94|3539.34|3540.07|3539.47|3540.07|3539.47|3539.32|3538.72|355
1599020100000|2020-09-02 04:15:00|3539.82|3539.22|3539.82|3539.22|3540.07|3539.47|3539.82|3539.22|121
1599020400000|2020-09-02 04:20:00|3540.07|3539.47|3540.57|3539.97|3540.82|3540.22|3539.57|3538.97|586
1599020700000|2020-09-02 04:25:00|3540.82|3540.22|3541.32|3540.72|3542.07|3541.47|3540.82|3540.22|1160
1599021000000|2020-09-02 04:30:00|3541.19|3540.59|3539.32|3538.72|3541.19|3540.59|3539.07|3538.47|1115
1599021300000|2020-09-02 04:35:00|3539.07|3538.47|3539.32|3538.72|3539.57|3538.97|3539.07|3538.47|235
1599021600000|2020-09-02 04:40:00|3539.57|3538.97|3539.94|3539.34|3540.07|3539.47|3539.57|3538.97|407
1599021900000|2020-09-02 04:45:00|3539.82|3539.22|3539.32|3538.72|3540.32|3539.72|3539.32|3538.72|189
1599022200000|2020-09-02 04:50:00|3539.57|3538.97|3539.57|3538.97|3540.07|3539.47|3539.32|3538.72|205
1599022500000|2020-09-02 04:55:00|3539.32|3538.72|3539.07|3538.47|3539.32|3538.72|3538.82|3538.22|358
1599022800000|2020-09-02 05:00:00|3538.94|3538.34|3538.32|3537.72|3539.07|3538.47|3538.07|3537.47|922
1599023100000|2020-09-02 05:05:00|3538.07|3537.47|3538.82|3538.22|3539.57|3538.97|3537.82|3537.22|798
1599023400000|2020-09-02 05:10:00|3538.57|3537.97|3539.32|3538.72|3539.32|3538.72|3537.82|3537.22|547
1599023700000|2020-09-02 05:15:00|3539.07|3538.47|3540.07|3539.47|3540.32|3539.72|3539.07|3538.47|535
1599024000000|2020-09-02 05:20:00|3539.82|3539.22|3539.32|3538.72|3540.32|3539.72|3539.19|3538.59|583
1599024300000|2020-09-02 05:25:00|3539.57|3538.97|3540.57|3539.97|3541.07|3540.47|3539.57|3538.97|740
1599024600000|2020-09-02 05:30:00|3540.82|3540.22|3542.32|3541.72|3542.32|3541.72|3540.82|3540.22|886
1599024900000|2020-09-02 05:35:00|3542.19|3541.59|3542.82|3542.22|3543.07|3542.47|3541.57|3540.97|821
1599025200000|2020-09-02 05:40:00|3542.94|3542.34|3543.07|3542.47|3543.57|3542.97|3542.82|3542.22|746
1599025500000|2020-09-02 05:45:00|3543.32|3542.72|3542.82|3542.22|3543.32|3542.72|3542.82|3542.22|441
1599025800000|2020-09-02 05:50:00|3542.69|3542.09|3542.57|3541.97|3542.82|3542.22|3542.07|3541.47|776
1599026100000|2020-09-02 05:55:00|3542.32|3541.72|3542.32|3541.72|3542.82|3542.22|3541.82|3541.22|716
1599026400000|2020-09-02 06:00:00|3542.57|3541.97|3544.82|3544.22|3545.57|3544.97|3542.57|3541.97|2139
1599026700000|2020-09-02 06:05:00|3545.07|3544.47|3545.07|3544.47|3545.57|3544.97|3544.82|3544.22|1244
1599027000000|2020-09-02 06:10:00|3545.32|3544.72|3545.82|3545.22|3546.57|3545.97|3544.82|3544.22|1572
1599027300000|2020-09-02 06:15:00|3545.94|3545.34|3543.82|3543.22|3546.07|3545.47|3543.82|3543.22|1068
1599027600000|2020-09-02 06:20:00|3543.94|3543.34|3543.07|3542.47|3544.32|3543.72|3542.82|3542.22|897
1599027900000|2020-09-02 06:25:00|3542.82|3542.22|3542.57|3541.97|3543.07|3542.47|3541.32|3540.72|1115
1599028200000|2020-09-02 06:30:00|3542.32|3541.72|3542.07|3541.47|3542.32|3541.72|3541.07|3540.47|667
1599028500000|2020-09-02 06:35:00|3542.32|3541.72|3540.57|3539.97|3542.32|3541.72|3540.57|3539.97|1000
1599028800000|2020-09-02 06:40:00|3540.82|3540.22|3541.82|3541.22|3542.57|3541.97|3540.82|3540.22|829
1599029100000|2020-09-02 06:45:00|3542.07|3541.47|3543.07|3542.47|3544.07|3543.47|3542.07|3541.47|1541
1599029400000|2020-09-02 06:50:00|3542.82|3542.22|3542.07|3541.47|3543.07|3542.47|3541.57|3540.97|884
1599029700000|2020-09-02 06:55:00|3541.94|3541.34|3542.57|3541.97|3543.07|3542.47|3541.82|3541.22|961
1599030000000|2020-09-02 07:00:00|3542.82|3542.22|3542.57|3541.97|3543.82|3543.22|3540.57|3539.97|3356
1599030300000|2020-09-02 07:05:00|3542.82|3542.22|3544.07|3543.47|3545.07|3544.47|3542.32|3541.72|3011
1599030600000|2020-09-02 07:10:00|3544.32|3543.72|3545.82|3545.22|3546.32|3545.72|3543.69|3543.09|2232
1599030900000|2020-09-02 07:15:00|3545.94|3545.34|3545.32|3544.72|3548.32|3547.72|3545.07|3544.47|3290
1599031200000|2020-09-02 07:20:00|3545.44|3544.84|3547.57|3546.97|3549.32|3548.72|3545.32|3544.72|3365
1599031500000|2020-09-02 07:25:00|3547.32|3546.72|3546.07|3545.47|3547.82|3547.22|3545.82|3545.22|1969
1599031800000|2020-09-02 07:30:00|3546.32|3545.72|3547.57|3546.97|3549.32|3548.72|3546.07|3545.47|3449
1599032100000|2020-09-02 07:35:00|3547.82|3547.22|3548.07|3547.47|3549.07|3548.47|3547.57|3546.97|1516
1599032400000|2020-09-02 07:40:00|3548.19|3547.59|3549.19|3548.59|3549.82|3549.22|3548.07|3547.47|1683
1599032700000|2020-09-02 07:45:00|3549.07|3548.47|3547.07|3546.47|3549.32|3548.72|3546.82|3546.22|1973
1599033000000|2020-09-02 07:50:00|3547.32|3546.72|3547.57|3546.97|3549.07|3548.47|3547.32|3546.72|1434
1599033300000|2020-09-02 07:55:00|3547.82|3547.22|3547.57|3546.97|3548.82|3548.22|3547.57|3546.97|1206
1599033600000|2020-09-02 08:00:00|3547.32|3546.72|3547.07|3546.47|3548.57|3547.97|3546.82|3546.22|2458
1599033900000|2020-09-02 08:05:00|3547.32|3546.72|3546.82|3546.22|3549.57|3548.97|3546.82|3546.22|2399
1599034200000|2020-09-02 08:10:00|3547.07|3546.47|3547.57|3546.97|3548.32|3547.72|3547.07|3546.47|1117
1599034500000|2020-09-02 08:15:00|3547.82|3547.22|3549.82|3549.22|3549.82|3549.22|3547.82|3547.22|1294
1599034800000|2020-09-02 08:20:00|3549.57|3548.97|3550.07|3549.47|3550.82|3550.22|3549.32|3548.72|2936
1599035100000|2020-09-02 08:25:00|3549.82|3549.22|3549.82|3549.22|3550.32|3549.72|3549.32|3548.72|2427
1599035400000|2020-09-02 08:30:00|3550.07|3549.47|3550.82|3550.22|3551.07|3550.47|3549.07|3548.47|2010
1599035700000|2020-09-02 08:35:00|3551.07|3550.47|3550.07|3549.47|3551.57|3550.97|3549.57|3548.97|2916
1599036000000|2020-09-02 08:40:00|3550.19|3549.59|3553.07|3552.47|3553.82|3553.22|3550.07|3549.47|5052
1599036300000|2020-09-02 08:45:00|3553.32|3552.72|3552.32|3551.72|3554.57|3553.97|3550.57|3549.97|7910
1599036600000|2020-09-02 08:50:00|3552.57|3551.97|3554.07|3553.47|3554.32|3553.72|3552.57|3551.97|2963
1599036900000|2020-09-02 08:55:00|3553.82|3553.22|3554.57|3553.97|3554.57|3553.97|3551.82|3551.22|2041
1599037200000|2020-09-02 09:00:00|3554.82|3554.22|3552.32|3551.72|3555.82|3555.22|3552.32|3551.72|3142
1599037500000|2020-09-02 09:05:00|3552.57|3551.97|3553.32|3552.72|3554.07|3553.47|3552.32|3551.72|1651
1599037800000|2020-09-02 09:10:00|3553.57|3552.97|3553.57|3552.97|3555.07|3554.47|3553.32|3552.72|2128
1599038100000|2020-09-02 09:15:00|3553.69|3553.09|3555.82|3555.22|3555.82|3555.22|3553.32|3552.72|1906
1599038400000|2020-09-02 09:20:00|3555.57|3554.97|3555.07|3554.47|3556.07|3555.47|3554.57|3553.97|1956
1599038700000|2020-09-02 09:25:00|3555.32|3554.72|3555.82|3555.22|3556.32|3555.72|3555.07|3554.47|1910
1599039000000|2020-09-02 09:30:00|3556.07|3555.47|3554.19|3553.59|3556.07|3555.47|3553.57|3552.97|3148
1599039300000|2020-09-02 09:35:00|3554.07|3553.47|3553.82|3553.22|3554.69|3554.09|3553.32|3552.72|1553
1599039600000|2020-09-02 09:40:00|3554.07|3553.47|3552.32|3551.72|3554.07|3553.47|3552.07|3551.47|1437
1599039900000|2020-09-02 09:45:00|3552.57|3551.97|3553.32|3552.72|3553.57|3552.97|3552.07|3551.47|1148
1599040200000|2020-09-02 09:50:00|3553.57|3552.97|3555.57|3554.97|3555.57|3554.97|3553.57|3552.97|1226
1599040500000|2020-09-02 09:55:00|3555.32|3554.72|3557.32|3556.72|3557.57|3556.97|3555.07|3554.47|2272
1599040800000|2020-09-02 10:00:00|3557.57|3556.97|3557.32|3556.72|3558.82|3558.22|3556.82|3556.22|2016
1599041100000|2020-09-02 10:05:00|3557.57|3556.97|3556.07|3555.47|3557.57|3556.97|3556.07|3555.47|2220
1599041400000|2020-09-02 10:10:00|3556.32|3555.72|3554.07|3553.47|3556.32|3555.72|3553.82|3553.22|1699
1599041700000|2020-09-02 10:15:00|3553.82|3553.22|3554.32|3553.72|3554.82|3554.22|3553.82|3553.22|1898
1599042000000|2020-09-02 10:20:00|3554.57|3553.97|3554.07|3553.47|3554.57|3553.97|3553.82|3553.22|912
1599042300000|2020-09-02 10:25:00|3554.32|3553.72|3552.82|3552.22|3554.32|3553.72|3552.82|3552.22|1720
1599042600000|2020-09-02 10:30:00|3553.07|3552.47|3553.07|3552.47|3553.57|3552.97|3552.07|3551.47|2292
1599042900000|2020-09-02 10:35:00|3552.82|3552.22|3553.32|3552.72|3553.57|3552.97|3552.57|3551.97|1090
1599043200000|2020-09-02 10:40:00|3553.07|3552.47|3554.32|3553.72|3554.32|3553.72|3553.07|3552.47|1814
1599043500000|2020-09-02 10:45:00|3554.57|3553.97|3553.07|3552.47|3554.82|3554.22|3552.82|3552.22|1991
1599043800000|2020-09-02 10:50:00|3552.82|3552.22|3552.32|3551.72|3553.57|3552.97|3552.07|3551.47|1126
1599044100000|2020-09-02 10:55:00|3552.57|3551.97|3552.32|3551.72|3553.32|3552.72|3551.69|3551.09|1903
1599044400000|2020-09-02 11:00:00|3552.07|3551.47|3553.32|3552.72|3553.32|3552.72|3551.32|3550.72|3390
1599044700000|2020-09-02 11:05:00|3553.57|3552.97|3552.32|3551.72|3553.57|3552.97|3552.32|3551.72|1748
1599045000000|2020-09-02 11:10:00|3552.57|3551.97|3551.07|3550.47|3552.82|3552.22|3550.82|3550.22|1580
1599045300000|2020-09-02 11:15:00|3550.94|3550.34|3551.82|3551.22|3553.07|3552.47|3550.94|3550.34|1766
1599045600000|2020-09-02 11:20:00|3551.57|3550.97|3552.07|3551.47|3552.32|3551.72|3551.07|3550.47|1027
1599045900000|2020-09-02 11:25:00|3552.32|3551.72|3551.57|3550.97|3552.32|3551.72|3551.07|3550.47|846
1599046200000|2020-09-02 11:30:00|3551.82|3551.22|3552.82|3552.22|3553.32|3552.72|3551.82|3551.22|1358
1599046500000|2020-09-02 11:35:00|3553.07|3552.47|3552.32|3551.72|3553.32|3552.72|3551.07|3550.47|1376
1599046800000|2020-09-02 11:40:00|3552.07|3551.47|3552.57|3551.97|3553.32|3552.72|3552.07|3551.47|1148
1599047100000|2020-09-02 11:45:00|3552.69|3552.09|3551.82|3551.22|3552.82|3552.22|3551.32|3550.72|1278
1599047400000|2020-09-02 11:50:00|3552.07|3551.47|3551.07|3550.47|3552.07|3551.47|3550.82|3550.22|842
1599047700000|2020-09-02 11:55:00|3550.82|3550.22|3548.82|3548.22|3551.07|3550.47|3548.82|3548.22|2666
1599048000000|2020-09-02 12:00:00|3549.07|3548.47|3550.32|3549.72|3550.57|3549.97|3549.07|3548.47|1674
1599048300000|2020-09-02 12:05:00|3550.57|3549.97|3549.32|3548.72|3550.57|3549.97|3549.07|3548.47|2098
1599048600000|2020-09-02 12:10:00|3549.57|3548.97|3550.32|3549.72|3550.57|3549.97|3549.57|3548.97|1122
1599048900000|2020-09-02 12:15:00|3550.44|3549.84|3551.57|3550.97|3551.57|3550.97|3547.82|3547.22|4859
1599049200000|2020-09-02 12:20:00|3551.32|3550.72|3551.07|3550.47|3551.57|3550.97|3551.07|3550.47|2623
1599049500000|2020-09-02 12:25:00|3550.82|3550.22|3550.57|3549.97|3551.07|3550.47|3549.82|3549.22|1995
1599049800000|2020-09-02 12:30:00|3550.82|3550.22|3549.32|3548.72|3550.82|3550.22|3549.07|3548.47|2020
1599050100000|2020-09-02 12:35:00|3549.57|3548.97|3549.57|3548.97|3550.07|3549.47|3548.82|3548.22|1704
1599050400000|2020-09-02 12:40:00|3549.32|3548.72|3550.07|3549.47|3551.07|3550.47|3548.32|3547.72|4072
1599050700000|2020-09-02 12:45:00|3549.82|3549.22|3550.32|3549.72|3550.82|3550.22|3549.07|3548.47|2290
1599051000000|2020-09-02 12:50:00|3550.57|3549.97|3550.57|3549.97|3551.07|3550.47|3550.07|3549.47|2497
1599051300000|2020-09-02 12:55:00|3550.32|3549.72|3549.07|3548.47|3550.57|3549.97|3549.07|3548.47|1666
1599051600000|2020-09-02 13:00:00|3548.82|3548.22|3548.82|3548.22|3549.57|3548.97|3547.82|3547.22|3973
1599051900000|2020-09-02 13:05:00|3548.57|3547.97|3550.82|3550.22|3550.82|3550.22|3548.57|3547.97|2843
1599052200000|2020-09-02 13:10:00|3550.57|3549.97|3551.32|3550.72|3551.32|3550.72|3549.32|3548.72|2685
1599052500000|2020-09-02 13:15:00|3551.07|3550.47|3549.82|3549.22|3551.07|3550.47|3549.32|3548.72|3371
1599052800000|2020-09-02 13:20:00|3549.32|3548.72|3549.82|3549.22|3550.07|3549.47|3548.82|3548.22|2561
1599053100000|2020-09-02 13:25:00|3550.07|3549.47|3549.07|3548.47|3550.07|3549.47|3548.57|3547.97|5700
1599053400000|2020-09-02 13:30:00|3548.97|3548.57|3541.72|3541.32|3549.22|3548.82|3539.47|3539.07|44367
1599053700000|2020-09-02 13:35:00|3541.47|3541.07|3543.72|3543.32|3544.97|3544.57|3540.22|3539.82|28904
1599054000000|2020-09-02 13:40:00|3543.97|3543.57|3547.22|3546.82|3547.97|3547.57|3540.97|3540.57|26799
1599054300000|2020-09-02 13:45:00|3546.97|3546.57|3543.47|3543.07|3547.97|3547.57|3543.22|3542.82|24408
1599054600000|2020-09-02 13:50:00|3543.22|3542.82|3542.72|3542.32|3543.72|3543.32|3540.22|3539.82|27229
1599054900000|2020-09-02 13:55:00|3542.47|3542.07|3539.72|3539.32|3543.97|3543.57|3537.72|3537.32|43129
1599055200000|2020-09-02 14:00:00|3539.97|3539.57|3543.72|3543.32|3543.72|3543.32|3539.47|3539.07|30202
1599055500000|2020-09-02 14:05:00|3543.97|3543.57|3539.22|3538.82|3545.22|3544.82|3536.47|3536.07|32579
1599055800000|2020-09-02 14:10:00|3538.97|3538.57|3544.47|3544.07|3544.47|3544.07|3536.97|3536.57|23418
1599056100000|2020-09-02 14:15:00|3544.22|3543.82|3547.22|3546.82|3547.97|3547.57|3543.22|3542.82|24711
1599056400000|2020-09-02 14:20:00|3547.09|3546.69|3548.97|3548.57|3550.47|3550.07|3545.97|3545.57|24647
1599056700000|2020-09-02 14:25:00|3549.22|3548.82|3551.68|3551.28|3551.93|3551.53|3547.97|3547.57|18746
1599057000000|2020-09-02 14:30:00|3551.93|3551.53|3553.53|3553.13|3555.18|3554.78|3551.18|3550.78|22874
1599057300000|2020-09-02 14:35:00|3553.28|3552.88|3549.28|3548.88|3553.28|3552.88|3548.53|3548.13|25943
1599057600000|2020-09-02 14:40:00|3549.53|3549.13|3548.78|3548.38|3550.53|3550.13|3546.28|3545.88|27209
1599057900000|2020-09-02 14:45:00|3548.53|3548.13|3549.78|3549.38|3550.28|3549.88|3546.03|3545.63|16443
1599058200000|2020-09-02 14:50:00|3550.03|3549.63|3552.78|3552.38|3552.78|3552.38|3549.28|3548.88|15836
1599058500000|2020-09-02 14:55:00|3553.03|3552.63|3550.78|3550.38|3553.03|3552.63|3549.53|3549.13|21094
1599058800000|2020-09-02 15:00:00|3551.03|3550.63|3551.53|3551.13|3552.78|3552.38|3549.03|3548.63|22754
1599059100000|2020-09-02 15:05:00|3551.28|3550.88|3547.03|3546.63|3551.53|3551.13|3545.78|3545.38|18134
1599059400000|2020-09-02 15:10:00|3546.91|3546.51|3548.81|3548.41|3549.93|3549.53|3546.41|3546.01|12234
1599059700000|2020-09-02 15:15:00|3548.56|3548.16|3546.81|3546.41|3548.81|3548.41|3544.31|3543.91|25975
1599060000000|2020-09-02 15:20:00|3546.56|3546.16|3544.81|3544.41|3549.06|3548.66|3544.56|3544.16|25877
1599060300000|2020-09-02 15:25:00|3545.31|3544.91|3545.81|3545.41|3546.56|3546.16|3542.81|3542.41|23571
1599060600000|2020-09-02 15:30:00|3546.06|3545.66|3547.56|3547.16|3550.06|3549.66|3545.06|3544.66|17796
1599060900000|2020-09-02 15:35:00|3547.31|3546.91|3538.31|3537.91|3548.06|3547.66|3538.31|3537.91|32766
1599061200000|2020-09-02 15:40:00|3538.56|3538.16|3542.06|3541.66|3543.06|3542.66|3538.56|3538.16|46037
1599061500000|2020-09-02 15:45:00|3542.31|3541.91|3545.06|3544.66|3546.06|3545.66|3541.31|3540.91|28579
1599061800000|2020-09-02 15:50:00|3544.81|3544.41|3546.56|3546.16|3546.56|3546.16|3543.81|3543.41|14308
1599062100000|2020-09-02 15:55:00|3546.81|3546.41|3549.31|3548.91|3549.81|3549.41|3545.56|3545.16|14256
1599062400000|2020-09-02 16:00:00|3549.06|3548.66|3549.81|3549.41|3551.56|3551.16|3547.31|3546.91|17252
1599062700000|2020-09-02 16:05:00|3550.06|3549.66|3550.31|3549.91|3551.31|3550.91|3549.31|3548.91|6791
1599063000000|2020-09-02 16:10:00|3550.56|3550.16|3551.81|3551.41|3552.06|3551.66|3550.06|3549.66|18965
1599063300000|2020-09-02 16:15:00|3552.06|3551.66|3554.81|3554.41|3555.06|3554.66|3552.06|3551.66|18244
1599063600000|2020-09-02 16:20:00|3555.06|3554.66|3555.56|3555.16|3556.43|3556.03|3553.81|3553.41|10406
1599063900000|2020-09-02 16:25:00|3555.81|3555.41|3555.81|3555.41|3556.31|3555.91|3554.06|3553.66|10974
1599064200000|2020-09-02 16:30:00|3556.06|3555.66|3556.56|3556.16|3556.56|3556.16|3554.81|3554.41|7931
1599064500000|2020-09-02 16:35:00|3556.31|3555.91|3557.31|3556.91|3558.81|3558.41|3556.06|3555.66|13723
1599064800000|2020-09-02 16:40:00|3557.06|3556.66|3558.06|3557.66|3558.31|3557.91|3556.31|3555.91|7427
1599065100000|2020-09-02 16:45:00|3557.81|3557.41|3557.06|3556.66|3559.31|3558.91|3556.31|3555.91|9565
1599065400000|2020-09-02 16:50:00|3557.31|3556.91|3557.56|3557.16|3558.56|3558.16|3556.31|3555.91|7328
1599065700000|2020-09-02 16:55:00|3557.31|3556.91|3557.31|3556.91|3558.56|3558.16|3557.06|3556.66|5247
1599066000000|2020-09-02 17:00:00|3557.06|3556.66|3555.56|3555.16|3557.81|3557.41|3555.56|3555.16|7105
1599066300000|2020-09-02 17:05:00|3555.81|3555.41|3557.31|3556.91|3557.56|3557.16|3555.56|3555.16|6903
1599066600000|2020-09-02 17:10:00|3557.56|3557.16|3562.81|3562.41|3562.81|3562.41|3556.81|3556.41|18417
1599066900000|2020-09-02 17:15:00|3562.56|3562.16|3563.81|3563.41|3564.56|3564.16|3561.81|3561.41|14671
1599067200000|2020-09-02 17:20:00|3563.56|3563.16|3565.81|3565.41|3566.31|3565.91|3562.81|3562.41|14136
1599067500000|2020-09-02 17:25:00|3565.56|3565.16|3566.06|3565.66|3566.56|3566.16|3564.81|3564.41|7771
1599067800000|2020-09-02 17:30:00|3566.31|3565.91|3567.56|3567.16|3568.31|3567.91|3565.56|3565.16|12835
1599068100000|2020-09-02 17:35:00|3567.81|3567.41|3568.06|3567.66|3568.31|3567.91|3566.06|3565.66|8583
1599068400000|2020-09-02 17:40:00|3568.31|3567.91|3567.56|3567.16|3569.06|3568.66|3566.56|3566.16|9465
1599068700000|2020-09-02 17:45:00|3567.31|3566.91|3566.81|3566.41|3568.56|3568.16|3566.31|3565.91|8877
1599069000000|2020-09-02 17:50:00|3567.06|3566.66|3566.31|3565.91|3567.31|3566.91|3565.81|3565.41|8555
1599069300000|2020-09-02 17:55:00|3566.06|3565.66|3566.06|3565.66|3567.81|3567.41|3565.06|3564.66|8343
1599069600000|2020-09-02 18:00:00|3565.81|3565.41|3563.56|3563.16|3566.06|3565.66|3559.56|3559.16|19380
1599069900000|2020-09-02 18:05:00|3563.81|3563.41|3564.31|3563.91|3565.31|3564.91|3563.06|3562.66|9569
1599070200000|2020-09-02 18:10:00|3564.56|3564.16|3562.31|3561.91|3564.81|3564.41|3560.81|3560.41|13696
1599070500000|2020-09-02 18:15:00|3562.56|3562.16|3564.81|3564.41|3565.56|3565.16|3562.31|3561.91|6463
1599070800000|2020-09-02 18:20:00|3565.06|3564.66|3566.56|3566.16|3566.81|3566.41|3564.31|3563.91|5933
1599071100000|2020-09-02 18:25:00|3566.31|3565.91|3566.56|3566.16|3568.06|3567.66|3565.56|3565.16|8838
1599071400000|2020-09-02 18:30:00|3566.81|3566.41|3567.81|3567.41|3568.56|3568.16|3565.56|3565.16|8166
1599071700000|2020-09-02 18:35:00|3567.56|3567.16|3566.31|3565.91|3567.81|3567.41|3565.06|3564.66|5960
1599072000000|2020-09-02 18:40:00|3566.56|3566.16|3566.31|3565.91|3568.06|3567.66|3565.56|3565.16|7931
1599072300000|2020-09-02 18:45:00|3566.56|3566.16|3569.06|3568.66|3569.81|3569.41|3565.81|3565.41|10165
1599072600000|2020-09-02 18:50:00|3568.81|3568.41|3567.81|3567.41|3570.81|3570.41|3567.81|3567.41|10918
1599072900000|2020-09-02 18:55:00|3568.06|3567.66|3569.06|3568.66|3569.56|3569.16|3567.81|3567.41|8333
1599073200000|2020-09-02 19:00:00|3569.31|3568.91|3571.06|3570.66|3571.31|3570.91|3568.31|3567.91|9752
1599073500000|2020-09-02 19:05:00|3570.81|3570.41|3571.06|3570.66|3571.56|3571.16|3568.56|3568.16|8928
1599073800000|2020-09-02 19:10:00|3571.31|3570.91|3576.56|3576.16|3576.81|3576.41|3570.81|3570.41|18026
1599074100000|2020-09-02 19:15:00|3576.81|3576.41|3579.31|3578.91|3579.31|3578.91|3575.56|3575.16|16696
1599074400000|2020-09-02 19:20:00|3579.44|3579.04|3579.94|3579.54|3580.69|3580.29|3578.44|3578.04|16233
1599074700000|2020-09-02 19:25:00|3580.19|3579.79|3578.44|3578.04|3580.44|3580.04|3577.44|3577.04|17003
1599075000000|2020-09-02 19:30:00|3578.19|3577.79|3580.44|3580.04|3580.69|3580.29|3576.69|3576.29|25231
1599075300000|2020-09-02 19:35:00|3580.19|3579.79|3582.19|3581.79|3582.44|3582.04|3578.69|3578.29|17751
1599075600000|2020-09-02 19:40:00|3581.94|3581.54|3585.44|3585.04|3585.94|3585.54|3581.69|3581.29|21560
1599075900000|2020-09-02 19:45:00|3585.19|3584.79|3588.69|3588.29|3588.69|3588.29|3584.44|3584.04|23777
1599076200000|2020-09-02 19:50:00|3586.94|3586.54|3587.44|3587.04|3588.44|3588.04|3583.19|3582.79|43730
1599076500000|2020-09-02 19:55:00|3587.19|3586.79|3578.69|3578.29|3587.69|3587.29|3578.69|3578.29|88074
1599076800000|2020-09-02 20:00:00|3578.02|3577.62|3580.12|3579.52|3580.62|3580.02|3577.62|3577.02|43128
1599077100000|2020-09-02 20:05:00|3579.87|3579.27|3580.12|3579.52|3580.37|3579.77|3578.87|3578.27|10756
1599077400000|2020-09-02 20:10:00|3580.37|3579.77|3580.94|3579.44|3581.37|3580.77|3580.12|3579.44|9385
1599077700000|2020-09-02 20:15:00|3581.05|3579.55|3581.05|3579.55|3581.4|3579.9|3580.71|3579.21|29
1599078000000|2020-09-02 20:20:00|3580.94|3579.44|3580.65|3579.15|3581.01|3579.51|3580.54|3579.04|0
1599078300000|2020-09-02 20:25:00|3580.76|3579.26|3581.16|3579.66|3581.16|3579.66|3580.61|3579.11|0
1599078600000|2020-09-02 20:30:00|3581.2|3579.7|3580.24|3579.64|3581.2|3579.89|3579.24|3578.64|1702
1599078900000|2020-09-02 20:35:00|3579.99|3579.39|3580.24|3579.64|3580.49|3579.89|3579.99|3579.39|672
1599079200000|2020-09-02 20:40:00|3579.99|3579.39|3580.49|3579.89|3580.74|3580.14|3579.99|3579.39|1039
1599079500000|2020-09-02 20:45:00|3580.74|3580.14|3579.74|3579.14|3580.74|3580.14|3578.99|3578.39|1280
1599079800000|2020-09-02 20:50:00|3579.99|3579.39|3577.99|3577.39|3580.24|3579.64|3577.74|3577.14|1829
1599080100000|2020-09-02 20:55:00|3577.74|3577.14|3578.85|3577.35|3579.24|3578.64|3577.49|3576.89|1877
1599080400000|2020-09-02 21:00:00|3579.25|3577.75|3579.22|3577.72|3579.62|3578.12|3578.74|3577.24|0
1599080700000|2020-09-02 21:05:00|3579.15|3577.65|3579.29|3577.79|3579.4|3577.9|3579.07|3577.57|0
1599081000000|2020-09-02 21:10:00|3579.22|3577.72|3579.29|3577.79|3579.29|3577.79|3579.22|3577.72|0
1599081300000|2020-09-02 21:15:00|3579.33|3577.83|3579.66|3578.16|3579.69|3578.19|3579.29|3577.79|0
1599081600000|2020-09-02 21:20:00|3579.76|3578.26|3579.76|3578.26|3579.76|3578.26|3579.58|3578.08|0
1599081900000|2020-09-02 21:25:00|3579.73|3578.23|3579.76|3578.26|3579.84|3578.34|3579.73|3578.23|0
1599082200000|2020-09-02 21:30:00|3579.69|3578.19|3579.66|3578.16|3579.73|3578.23|3579.66|3578.16|0
1599082500000|2020-09-02 21:35:00|3579.62|3578.12|3579.62|3578.12|3579.62|3578.12|3579.62|3578.12|0
1599083100000|2020-09-02 21:45:00|3579.66|3578.16|3579.69|3578.19|3579.69|3578.19|3579.62|3578.12|0
1599083400000|2020-09-02 21:50:00|3579.62|3578.12|3579.66|3578.16|3579.66|3578.16|3579.55|3578.05|0
1599083700000|2020-09-02 21:55:00|3579.58|3578.08|3579.62|3578.12|3579.66|3578.16|3579.58|3578.08|0
1599084000000|2020-09-02 22:00:00|3578.99|3578.39|3577.62|3577.02|3579.24|3578.64|3577.37|3576.77|959
1599084300000|2020-09-02 22:05:00|3577.37|3576.77|3576.62|3576.02|3577.37|3576.77|3576.12|3575.52|1265
1599084600000|2020-09-02 22:10:00|3576.87|3576.27|3576.62|3576.02|3577.12|3576.52|3576.37|3575.77|586
1599084900000|2020-09-02 22:15:00|3576.87|3576.27|3576.87|3576.27|3577.12|3576.52|3576.62|3576.02|486
1599085200000|2020-09-02 22:20:00|3577.12|3576.52|3578.62|3578.02|3578.62|3578.02|3577.12|3576.52|422
1599085500000|2020-09-02 22:25:00|3578.87|3578.27|3579.62|3579.02|3579.87|3579.27|3578.74|3578.14|729
1599085800000|2020-09-02 22:30:00|3579.37|3578.77|3578.87|3578.27|3579.37|3578.77|3578.62|3578.02|315
1599086100000|2020-09-02 22:35:00|3578.62|3578.02|3579.12|3578.52|3579.12|3578.52|3578.37|3577.77|171
1599086400000|2020-09-02 22:40:00|3578.87|3578.27|3579.37|3578.77|3579.62|3579.02|3578.87|3578.27|336
1599086700000|2020-09-02 22:45:00|3579.49|3578.89|3579.62|3579.02|3579.62|3579.02|3579.37|3578.77|150
1599087000000|2020-09-02 22:50:00|3579.74|3579.14|3581.62|3581.02|3581.87|3581.27|3579.74|3579.14|734
1599087300000|2020-09-02 22:55:00|3581.87|3581.27|3582.37|3581.77|3582.62|3582.02|3581.87|3581.27|920
1599087600000|2020-09-02 23:00:00|3582.62|3582.02|3582.62|3582.02|3582.62|3582.02|3581.87|3581.27|502
1599087900000|2020-09-02 23:05:00|3582.37|3581.77|3582.87|3582.27|3582.87|3582.27|3582.12|3581.52|381
1599088200000|2020-09-02 23:10:00|3582.74|3582.14|3584.12|3583.52|3584.87|3584.27|3582.62|3582.02|1261
1599088500000|2020-09-02 23:15:00|3584.37|3583.77|3584.37|3583.77|3584.87|3584.27|3583.87|3583.27|541
1599088800000|2020-09-02 23:20:00|3584.62|3584.02|3585.62|3585.02|3585.87|3585.27|3584.62|3584.02|694
1599089100000|2020-09-02 23:25:00|3585.87|3585.27|3585.37|3584.77|3586.12|3585.52|3585.12|3584.52|661
1599089400000|2020-09-02 23:30:00|3585.12|3584.52|3586.62|3586.02|3586.87|3586.27|3584.87|3584.27|1142
1599089700000|2020-09-02 23:35:00|3586.37|3585.77|3586.12|3585.52|3587.12|3586.52|3585.87|3585.27|1015
1599090000000|2020-09-02 23:40:00|3586.37|3585.77|3587.12|3586.52|3587.87|3587.27|3586.37|3585.77|927
1599090300000|2020-09-02 23:45:00|3586.62|3586.02|3585.37|3584.77|3586.62|3586.02|3585.12|3584.52|937
1599090600000|2020-09-02 23:50:00|3585.62|3585.02|3584.37|3583.77|3585.62|3585.02|3584.37|3583.77|1017
1599090900000|2020-09-02 23:55:00|3584.62|3584.02|3585.12|3584.52|3585.87|3585.27|3584.12|3583.52|947
1599091200000|2020-09-03 00:00:00|3584.87|3584.27|3582.87|3582.27|3584.87|3584.27|3580.87|3580.27|3447
1599091500000|2020-09-03 00:05:00|3583.12|3582.52|3582.87|3582.27|3583.12|3582.52|3581.12|3580.52|1373
1599091800000|2020-09-03 00:10:00|3582.74|3582.14|3582.87|3582.27|3583.87|3583.27|3582.37|3581.77|851
1599092100000|2020-09-03 00:15:00|3582.62|3582.02|3581.37|3580.77|3583.12|3582.52|3581.12|3580.52|1190
1599092400000|2020-09-03 00:20:00|3581.49|3580.89|3581.37|3580.77|3582.37|3581.77|3580.37|3579.77|1524
1599092700000|2020-09-03 00:25:00|3581.62|3581.02|3581.62|3581.02|3581.87|3581.27|3580.12|3579.52|844
1599093000000|2020-09-03 00:30:00|3581.87|3581.27|3579.62|3579.02|3582.12|3581.52|3579.12|3578.52|1130
1599093300000|2020-09-03 00:35:00|3579.87|3579.27|3579.87|3579.27|3580.62|3580.02|3579.62|3579.02|602
1599093600000|2020-09-03 00:40:00|3580.12|3579.52|3579.87|3579.27|3580.62|3580.02|3579.62|3579.02|515
1599093900000|2020-09-03 00:45:00|3579.62|3579.02|3578.37|3577.77|3580.12|3579.52|3578.12|3577.52|1220
1599094200000|2020-09-03 00:50:00|3578.12|3577.52|3578.37|3577.77|3579.87|3579.27|3578.12|3577.52|744
1599094500000|2020-09-03 00:55:00|3578.12|3577.52|3574.87|3574.27|3578.87|3578.27|3574.37|3573.77|1777
1599094800000|2020-09-03 01:00:00|3574.62|3574.02|3575.62|3575.02|3576.37|3575.77|3573.37|3572.77|2536
1599095100000|2020-09-03 01:05:00|3575.74|3575.14|3575.12|3574.52|3576.12|3575.52|3574.12|3573.52|849
1599095400000|2020-09-03 01:10:00|3574.87|3574.27|3573.62|3573.02|3575.12|3574.52|3572.74|3572.14|1104
1599095700000|2020-09-03 01:15:00|3573.87|3573.27|3573.37|3572.77|3573.87|3573.27|3571.87|3571.27|1578
1599096000000|2020-09-03 01:20:00|3573.12|3572.52|3575.12|3574.52|3575.37|3574.77|3573.12|3572.52|799
1599096300000|2020-09-03 01:25:00|3575.37|3574.77|3575.87|3575.27|3576.37|3575.77|3575.12|3574.52|880
1599096600000|2020-09-03 01:30:00|3576.12|3575.52|3575.62|3575.02|3576.12|3575.52|3573.37|3572.77|1367
1599096900000|2020-09-03 01:35:00|3575.49|3574.89|3577.37|3576.77|3577.62|3577.02|3574.87|3574.27|1270
1599097200000|2020-09-03 01:40:00|3577.12|3576.52|3578.37|3577.77|3578.62|3578.02|3577.12|3576.52|1321
1599097500000|2020-09-03 01:45:00|3578.99|3578.39|3579.87|3579.27|3580.37|3579.77|3578.12|3577.52|2219
1599097800000|2020-09-03 01:50:00|3580.12|3579.52|3580.62|3580.02|3580.62|3580.02|3579.37|3578.77|1282
1599098100000|2020-09-03 01:55:00|3580.87|3580.27|3581.87|3581.27|3582.12|3581.52|3579.87|3579.27|1651
1599098400000|2020-09-03 02:00:00|3582.12|3581.52|3581.87|3581.27|3582.12|3581.52|3580.62|3580.02|1064
1599098700000|2020-09-03 02:05:00|3581.99|3581.39|3582.87|3582.27|3583.37|3582.77|3581.99|3581.39|1896
1599099000000|2020-09-03 02:10:00|3582.62|3582.02|3582.37|3581.77|3582.87|3582.27|3582.12|3581.52|982
1599099300000|2020-09-03 02:15:00|3582.12|3581.52|3581.37|3580.77|3582.37|3581.77|3580.87|3580.27|814
1599099600000|2020-09-03 02:20:00|3581.62|3581.02|3583.37|3582.77|3583.37|3582.77|3581.37|3580.77|620
1599099900000|2020-09-03 02:25:00|3583.62|3583.02|3583.37|3582.77|3584.12|3583.52|3582.87|3582.27|960
1599100200000|2020-09-03 02:30:00|3583.62|3583.02|3582.62|3582.02|3584.37|3583.77|3582.37|3581.77|780
1599100500000|2020-09-03 02:35:00|3582.87|3582.27|3580.37|3579.77|3583.62|3583.02|3579.87|3579.27|1625
1599100800000|2020-09-03 02:40:00|3580.24|3579.64|3581.12|3580.52|3581.37|3580.77|3579.87|3579.27|1093
1599101100000|2020-09-03 02:45:00|3580.87|3580.27|3580.62|3580.02|3581.87|3581.27|3580.12|3579.52|642
1599101400000|2020-09-03 02:50:00|3580.74|3580.14|3579.12|3578.52|3581.37|3580.77|3578.62|3578.02|1130
1599101700000|2020-09-03 02:55:00|3579.37|3578.77|3580.12|3579.52|3580.37|3579.77|3578.62|3578.02|720
1599102000000|2020-09-03 03:00:00|3580.24|3579.64|3578.87|3578.27|3580.37|3579.77|3578.62|3578.02|688
1599102300000|2020-09-03 03:05:00|3578.74|3578.14|3578.12|3577.52|3579.62|3579.02|3578.12|3577.52|583
1599102600000|2020-09-03 03:10:00|3577.87|3577.27|3577.12|3576.52|3578.12|3577.52|3576.37|3575.77|1143
1599102900000|2020-09-03 03:15:00|3577.37|3576.77|3576.37|3575.77|3577.62|3577.02|3575.37|3574.77|1195
1599103200000|2020-09-03 03:20:00|3576.12|3575.52|3575.87|3575.27|3576.87|3576.27|3575.62|3575.02|814
1599103500000|2020-09-03 03:25:00|3576.12|3575.52|3577.62|3577.02|3577.87|3577.27|3576.12|3575.52|889
1599103800000|2020-09-03 03:30:00|3577.37|3576.77|3578.87|3578.27|3578.87|3578.27|3577.12|3576.52|857
1599104100000|2020-09-03 03:35:00|3579.12|3578.52|3578.62|3578.02|3579.24|3578.64|3578.62|3578.02|520
1599104400000|2020-09-03 03:40:00|3578.74|3578.14|3578.87|3578.27|3579.12|3578.52|3578.62|3578.02|259
1599104700000|2020-09-03 03:45:00|3579.12|3578.52|3579.37|3578.77|3579.37|3578.77|3578.62|3578.02|329
1599105000000|2020-09-03 03:50:00|3579.12|3578.52|3578.62|3578.02|3579.37|3578.77|3578.37|3577.77|494
1599105300000|2020-09-03 03:55:00|3578.49|3577.89|3578.62|3578.02|3578.87|3578.27|3577.87|3577.27|432
1599105600000|2020-09-03 04:00:00|3578.37|3577.77|3576.12|3575.52|3578.37|3577.77|3575.37|3574.77|1239
1599105900000|2020-09-03 04:05:00|3576.24|3575.64|3577.62|3577.02|3577.87|3577.27|3576.24|3575.64|961
1599106200000|2020-09-03 04:10:00|3577.87|3577.27|3577.62|3577.02|3577.87|3577.27|3576.87|3576.27|414
1599106500000|2020-09-03 04:15:00|3577.37|3576.77|3576.62|3576.02|3577.37|3576.77|3575.87|3575.27|560
1599106800000|2020-09-03 04:20:00|3576.87|3576.27|3576.87|3576.27|3577.24|3576.64|3576.37|3575.77|389
1599107100000|2020-09-03 04:25:00|3576.74|3576.14|3577.12|3576.52|3577.62|3577.02|3576.74|3576.14|229
1599107400000|2020-09-03 04:30:00|3577.37|3576.77|3577.37|3576.77|3577.62|3577.02|3576.87|3576.27|562
1599107700000|2020-09-03 04:35:00|3577.24|3576.64|3577.12|3576.52|3577.62|3577.02|3576.62|3576.02|220
1599108000000|2020-09-03 04:40:00|3577.24|3576.64|3575.87|3575.27|3577.62|3577.02|3575.12|3574.52|1234
1599108300000|2020-09-03 04:45:00|3576.12|3575.52|3576.12|3575.52|3576.37|3575.77|3575.37|3574.77|731
1599108600000|2020-09-03 04:50:00|3575.87|3575.27|3575.37|3574.77|3575.87|3575.27|3575.12|3574.52|529
1599108900000|2020-09-03 04:55:00|3575.62|3575.02|3575.87|3575.27|3575.87|3575.27|3575.12|3574.52|353
1599109200000|2020-09-03 05:00:00|3575.62|3575.02|3574.62|3574.02|3576.62|3576.02|3574.37|3573.77|804
1599109500000|2020-09-03 05:05:00|3574.87|3574.27|3576.49|3575.89|3576.62|3576.02|3574.87|3574.27|529
1599109800000|2020-09-03 05:10:00|3576.37|3575.77|3575.24|3574.64|3576.62|3576.02|3575.12|3574.52|441
1599110100000|2020-09-03 05:15:00|3575.37|3574.77|3576.12|3575.52|3576.37|3575.77|3574.62|3574.02|388
1599110400000|2020-09-03 05:20:00|3576.37|3575.77|3575.62|3575.02|3576.62|3576.02|3575.37|3574.77|282
1599110700000|2020-09-03 05:25:00|3575.87|3575.27|3576.12|3575.52|3576.87|3576.27|3575.87|3575.27|375
1599111000000|2020-09-03 05:30:00|3575.87|3575.27|3572.87|3572.27|3575.87|3575.27|3572.87|3572.27|1355
1599111300000|2020-09-03 05:35:00|3573.12|3572.52|3572.12|3571.52|3573.62|3573.02|3571.62|3571.02|1314
1599111600000|2020-09-03 05:40:00|3572.37|3571.77|3570.62|3570.02|3572.37|3571.77|3570.12|3569.52|2244
1599111900000|2020-09-03 05:45:00|3570.37|3569.77|3571.74|3571.14|3571.87|3571.27|3569.62|3569.02|1121
1599112200000|2020-09-03 05:50:00|3571.62|3571.02|3572.37|3571.77|3572.37|3571.77|3571.37|3570.77|743
1599112500000|2020-09-03 05:55:00|3572.62|3572.02|3571.87|3571.27|3572.62|3572.02|3571.37|3570.77|882
1599112800000|2020-09-03 06:00:00|3572.12|3571.52|3569.12|3568.52|3573.37|3572.77|3568.87|3568.27|1761
1599113100000|2020-09-03 06:05:00|3569.37|3568.77|3574.37|3573.77|3574.37|3573.77|3568.87|3568.27|2078
1599113400000|2020-09-03 06:10:00|3574.62|3574.02|3574.12|3573.52|3574.87|3574.27|3573.37|3572.77|1202
1599113700000|2020-09-03 06:15:00|3574.37|3573.77|3571.62|3571.02|3574.62|3574.02|3571.37|3570.77|1141
1599114000000|2020-09-03 06:20:00|3571.49|3570.89|3574.62|3574.02|3574.87|3574.27|3571.49|3570.89|1227
1599114300000|2020-09-03 06:25:00|3574.74|3574.14|3575.87|3575.27|3575.87|3575.27|3573.37|3572.77|2014
1599114600000|2020-09-03 06:30:00|3575.62|3575.02|3574.87|3574.27|3575.62|3575.02|3574.37|3573.77|593
1599114900000|2020-09-03 06:35:00|3574.62|3574.02|3574.87|3574.27|3574.87|3574.27|3572.62|3572.02|914
1599115200000|2020-09-03 06:40:00|3574.74|3574.14|3572.87|3572.27|3574.87|3574.27|3572.62|3572.02|537
1599115500000|2020-09-03 06:45:00|3573.12|3572.52|3572.49|3571.89|3573.37|3572.77|3571.87|3571.27|944
1599115800000|2020-09-03 06:50:00|3572.37|3571.77|3573.37|3572.77|3573.62|3573.02|3571.62|3571.02|701
1599116100000|2020-09-03 06:55:00|3573.62|3573.02|3574.87|3574.27|3575.62|3575.02|3573.37|3572.77|1020
1599116400000|2020-09-03 07:00:00|3575.12|3574.52|3577.62|3577.02|3578.37|3577.77|3574.62|3574.02|4967
1599116700000|2020-09-03 07:05:00|3577.87|3577.27|3577.62|3577.02|3578.87|3578.27|3577.62|3577.02|3175
1599117000000|2020-09-03 07:10:00|3577.87|3577.27|3577.87|3577.27|3580.12|3579.52|3577.12|3576.52|2655
1599117300000|2020-09-03 07:15:00|3578.12|3577.52|3576.37|3575.77|3579.37|3578.77|3576.37|3575.77|1650
1599117600000|2020-09-03 07:20:00|3576.62|3576.02|3582.62|3582.02|3583.12|3582.52|3576.62|3576.02|3662
1599117900000|2020-09-03 07:25:00|3582.37|3581.77|3581.37|3580.77|3582.62|3582.02|3580.87|3580.27|2501
1599118200000|2020-09-03 07:30:00|3581.62|3581.02|3584.62|3584.02|3585.87|3585.27|3581.62|3581.02|3903
1599118500000|2020-09-03 07:35:00|3584.87|3584.27|3584.12|3583.52|3585.12|3584.52|3583.62|3583.02|1439
1599118800000|2020-09-03 07:40:00|3584.37|3583.77|3584.62|3584.02|3585.37|3584.77|3584.37|3583.77|1274
1599119100000|2020-09-03 07:45:00|3584.87|3584.27|3584.12|3583.52|3585.62|3585.02|3584.12|3583.52|1721
1599119400000|2020-09-03 07:50:00|3584.37|3583.77|3584.49|3583.89|3585.12|3584.52|3583.62|3583.02|1558
1599119700000|2020-09-03 07:55:00|3584.62|3584.02|3582.37|3581.77|3584.62|3584.02|3582.37|3581.77|1558
1599120000000|2020-09-03 08:00:00|3582.12|3581.52|3583.62|3583.02|3584.62|3584.02|3581.87|3581.27|2782
1599120300000|2020-09-03 08:05:00|3583.49|3582.89|3580.87|3580.27|3583.62|3583.02|3580.62|3580.02|1761
1599120600000|2020-09-03 08:10:00|3581.12|3580.52|3582.12|3581.52|3582.37|3581.77|3580.37|3579.77|1542
1599120900000|2020-09-03 08:15:00|3582.37|3581.77|3582.37|3581.77|3582.87|3582.27|3581.62|3581.02|1582
1599121200000|2020-09-03 08:20:00|3582.62|3582.02|3580.12|3579.52|3582.62|3582.02|3579.87|3579.27|1321
1599121500000|2020-09-03 08:25:00|3580.37|3579.77|3580.12|3579.52|3581.62|3581.02|3579.62|3579.02|1380
1599121800000|2020-09-03 08:30:00|3580.37|3579.77|3579.37|3578.77|3581.12|3580.52|3579.37|3578.77|1415
1599122100000|2020-09-03 08:35:00|3579.12|3578.52|3576.87|3576.27|3580.12|3579.52|3576.87|3576.27|2317
1599122400000|2020-09-03 08:40:00|3577.12|3576.52|3577.37|3576.77|3577.87|3577.27|3576.87|3576.27|1751
1599122700000|2020-09-03 08:45:00|3577.49|3576.89|3576.62|3576.02|3577.99|3577.39|3576.12|3575.52|1833
1599123000000|2020-09-03 08:50:00|3576.87|3576.27|3578.62|3578.02|3578.87|3578.27|3576.87|3576.27|1139
1599123300000|2020-09-03 08:55:00|3578.87|3578.27|3578.12|3577.52|3579.37|3578.77|3578.12|3577.52|1201
1599123600000|2020-09-03 09:00:00|3577.87|3577.27|3575.37|3574.77|3578.12|3577.52|3574.62|3574.02|2634
1599123900000|2020-09-03 09:05:00|3575.49|3574.89|3574.37|3573.77|3577.12|3576.52|3574.12|3573.52|1584
1599124200000|2020-09-03 09:10:00|3574.62|3574.02|3574.12|3573.52|3575.12|3574.52|3573.87|3573.27|1725
1599124500000|2020-09-03 09:15:00|3573.99|3573.39|3574.37|3573.77|3575.87|3575.27|3573.62|3573.02|1692
1599124800000|2020-09-03 09:20:00|3574.24|3573.64|3573.12|3572.52|3574.24|3573.64|3571.62|3571.02|2854
1599125100000|2020-09-03 09:25:00|3573.37|3572.77|3574.37|3573.77|3574.87|3574.27|3573.37|3572.77|1717
1599125400000|2020-09-03 09:30:00|3574.12|3573.52|3574.99|3574.39|3575.37|3574.77|3573.87|3573.27|1205
1599125700000|2020-09-03 09:35:00|3574.87|3574.27|3575.12|3574.52|3575.37|3574.77|3573.87|3573.27|998
1599126000000|2020-09-03 09:40:00|3574.87|3574.27|3572.62|3572.02|3575.49|3574.89|3572.12|3571.52|2841
1599126300000|2020-09-03 09:45:00|3572.37|3571.77|3570.74|3570.14|3572.62|3572.02|3570.12|3569.52|2539
1599126600000|2020-09-03 09:50:00|3570.87|3570.27|3571.12|3570.52|3571.87|3571.27|3570.37|3569.77|1465
1599126900000|2020-09-03 09:55:00|3570.87|3570.27|3566.87|3566.27|3571.12|3570.52|3566.87|3566.27|3275
1599127200000|2020-09-03 10:00:00|3567.24|3566.64|3567.62|3567.02|3568.37|3567.77|3566.37|3565.77|4848
1599127500000|2020-09-03 10:05:00|3567.37|3566.77|3567.37|3566.77|3568.12|3567.52|3566.37|3565.77|2395
1599127800000|2020-09-03 10:10:00|3567.49|3566.89|3566.87|3566.27|3567.87|3567.27|3566.62|3566.02|1182
1599128100000|2020-09-03 10:15:00|3566.37|3565.77|3567.37|3566.77|3568.12|3567.52|3565.87|3565.27|4276
1599128400000|2020-09-03 10:20:00|3567.12|3566.52|3568.87|3568.27|3568.87|3568.27|3566.12|3565.52|1904
1599128700000|2020-09-03 10:25:00|3568.62|3568.02|3569.37|3568.77|3570.12|3569.52|3568.62|3568.02|2221
1599129000000|2020-09-03 10:30:00|3569.62|3569.02|3569.24|3568.64|3570.62|3570.02|3569.12|3568.52|1862
1599129300000|2020-09-03 10:35:00|3569.37|3568.77|3569.87|3569.27|3570.62|3570.02|3569.37|3568.77|1454
1599129600000|2020-09-03 10:40:00|3569.62|3569.02|3566.12|3565.52|3569.87|3569.27|3566.12|3565.52|2092
1599129900000|2020-09-03 10:45:00|3565.87|3565.27|3565.37|3564.77|3566.62|3566.02|3564.87|3564.27|3643
1599130200000|2020-09-03 10:50:00|3565.62|3565.02|3566.62|3566.02|3567.37|3566.77|3563.87|3563.27|4328
1599130500000|2020-09-03 10:55:00|3567.12|3566.52|3564.87|3564.27|3567.62|3567.02|3564.87|3564.27|3485
1599130800000|2020-09-03 11:00:00|3564.62|3564.02|3567.87|3567.27|3567.87|3567.27|3564.62|3564.02|2050
1599131100000|2020-09-03 11:05:00|3567.62|3567.02|3567.87|3567.27|3568.87|3568.27|3567.62|3567.02|1568
1599131400000|2020-09-03 11:10:00|3567.99|3567.39|3567.12|3566.52|3568.12|3567.52|3565.37|3564.77|2368
1599131700000|2020-09-03 11:15:00|3567.37|3566.77|3564.87|3564.27|3567.62|3567.02|3564.87|3564.27|2029
1599132000000|2020-09-03 11:20:00|3565.12|3564.52|3564.37|3563.77|3566.12|3565.52|3564.12|3563.52|2109
1599132300000|2020-09-03 11:25:00|3564.62|3564.02|3563.37|3562.77|3564.87|3564.27|3562.62|3562.02|3862
1599132600000|2020-09-03 11:30:00|3563.12|3562.52|3563.87|3563.27|3564.62|3564.02|3562.62|3562.02|3597
1599132900000|2020-09-03 11:35:00|3564.12|3563.52|3565.62|3565.02|3565.87|3565.27|3563.87|3563.27|2250
1599133200000|2020-09-03 11:40:00|3565.37|3564.77|3566.87|3566.27|3567.12|3566.52|3565.37|3564.77|1757
1599133500000|2020-09-03 11:45:00|3566.74|3566.14|3567.62|3567.02|3568.87|3568.27|3565.87|3565.27|2001
1599133800000|2020-09-03 11:50:00|3567.87|3567.27|3566.37|3565.77|3567.87|3567.27|3566.24|3565.64|1899
1599134100000|2020-09-03 11:55:00|3566.62|3566.02|3566.87|3566.27|3567.62|3567.02|3565.87|3565.27|2603
1599134400000|2020-09-03 12:00:00|3566.37|3565.77|3566.12|3565.52|3567.87|3567.27|3565.12|3564.52|3554
1599134700000|2020-09-03 12:05:00|3565.87|3565.27|3562.87|3562.27|3566.62|3566.02|3562.87|3562.27|3262
1599135000000|2020-09-03 12:10:00|3563.12|3562.52|3563.87|3563.27|3565.12|3564.52|3562.62|3562.02|2687
1599135300000|2020-09-03 12:15:00|3563.62|3563.02|3562.37|3561.77|3563.87|3563.27|3560.87|3560.27|4919
1599135600000|2020-09-03 12:20:00|3562.12|3561.52|3561.87|3561.27|3562.37|3561.77|3561.62|3561.02|3411
1599135900000|2020-09-03 12:25:00|3562.12|3561.52|3563.99|3563.39|3564.24|3563.64|3562.12|3561.52|3280
1599136200000|2020-09-03 12:30:00|3564.12|3563.52|3567.37|3566.77|3567.87|3567.27|3563.12|3562.52|8184
1599136500000|2020-09-03 12:35:00|3567.62|3567.02|3570.37|3569.77|3570.62|3570.02|3566.62|3566.02|5135
1599136800000|2020-09-03 12:40:00|3570.12|3569.52|3565.87|3565.27|3570.37|3569.77|3565.37|3564.77|5898
1599137100000|2020-09-03 12:45:00|3565.62|3565.02|3564.87|3564.27|3566.87|3566.27|3564.37|3563.77|3389
1599137400000|2020-09-03 12:50:00|3564.62|3564.02|3564.37|3563.77|3564.87|3564.27|3563.12|3562.52|5870
1599137700000|2020-09-03 12:55:00|3564.12|3563.52|3563.87|3563.27|3564.87|3564.27|3562.87|3562.27|3171
1599138000000|2020-09-03 13:00:00|3564.37|3563.77|3562.62|3562.02|3564.62|3564.02|3558.62|3558.02|8734
1599138300000|2020-09-03 13:05:00|3562.74|3562.14|3561.37|3560.77|3563.87|3563.27|3560.62|3560.02|5232
1599138600000|2020-09-03 13:10:00|3561.62|3561.02|3561.12|3560.52|3562.62|3562.02|3560.62|3560.02|4906
1599138900000|2020-09-03 13:15:00|3561.37|3560.77|3559.37|3558.77|3562.62|3562.02|3558.87|3558.27|6427
1599139200000|2020-09-03 13:20:00|3559.62|3559.02|3559.62|3559.02|3560.62|3560.02|3558.87|3558.27|7320
1599139500000|2020-09-03 13:25:00|3559.37|3558.77|3559.87|3559.27|3560.37|3559.77|3558.37|3557.77|10295
1599139800000|2020-09-03 13:30:00|3559.77|3559.37|3557.02|3556.62|3564.77|3564.37|3557.02|3556.62|52444
1599140100000|2020-09-03 13:35:00|3557.27|3556.87|3562.02|3561.62|3562.52|3562.12|3555.64|3555.24|36514
1599140400000|2020-09-03 13:40:00|3561.77|3561.37|3554.77|3554.37|3561.77|3561.37|3552.77|3552.37|29293
1599140700000|2020-09-03 13:45:00|3554.89|3554.49|3561.77|3561.37|3563.27|3562.87|3553.77|3553.37|33360
1599141000000|2020-09-03 13:50:00|3561.52|3561.12|3553.02|3552.62|3561.52|3561.12|3553.02|3552.62|27390
1599141300000|2020-09-03 13:55:00|3552.77|3552.37|3558.89|3558.49|3559.27|3558.87|3552.77|3552.37|20994
1599141600000|2020-09-03 14:00:00|3558.14|3557.74|3556.52|3556.12|3560.27|3559.87|3555.77|3555.37|27924
1599141900000|2020-09-03 14:05:00|3556.64|3556.24|3546.77|3546.37|3556.64|3556.24|3546.52|3546.12|30098
1599142200000|2020-09-03 14:10:00|3546.67|3546.27|3547.67|3547.27|3549.17|3548.77|3544.42|3544.02|33548
1599142500000|2020-09-03 14:15:00|3547.42|3547.02|3538.42|3538.02|3547.42|3547.02|3536.92|3536.52|38601
1599142800000|2020-09-03 14:20:00|3538.67|3538.27|3523.42|3523.02|3538.92|3538.52|3520.92|3520.52|67281
1599143100000|2020-09-03 14:25:00|3523.67|3523.27|3528.17|3527.77|3531.17|3530.77|3523.42|3523.02|42952
1599143400000|2020-09-03 14:30:00|3528.42|3528.02|3527.17|3526.77|3532.17|3531.77|3521.42|3521.02|45598
1599143700000|2020-09-03 14:35:00|3527.42|3527.02|3518.92|3518.52|3529.17|3528.77|3515.17|3514.77|49031
1599144000000|2020-09-03 14:40:00|3519.42|3519.02|3517.67|3517.27|3522.92|3522.52|3516.67|3516.27|27847
1599144300000|2020-09-03 14:45:00|3517.42|3517.02|3504.92|3504.52|3519.42|3519.02|3504.17|3503.77|50571
1599144600000|2020-09-03 14:50:00|3505.17|3504.77|3516.67|3516.27|3517.67|3517.27|3505.17|3504.77|40143
1599144900000|2020-09-03 14:55:00|3516.79|3516.39|3513.92|3513.52|3516.79|3516.39|3507.92|3507.52|33783
1599145200000|2020-09-03 15:00:00|3513.79|3513.39|3499.42|3499.02|3515.42|3515.02|3498.92|3498.52|40784
1599145500000|2020-09-03 15:05:00|3499.17|3498.77|3488.17|3487.77|3502.17|3501.77|3483.42|3483.02|63602
1599145800000|2020-09-03 15:10:00|3488.42|3488.02|3488.17|3487.77|3492.92|3492.52|3485.42|3485.02|33617
1599146100000|2020-09-03 15:15:00|3487.42|3487.02|3454.42|3454.02|3488.17|3487.77|3453.42|3453.02|70471
1599146400000|2020-09-03 15:20:00|3454.67|3454.27|3463.92|3463.52|3467.42|3467.02|3452.67|3452.27|65576
1599146700000|2020-09-03 15:25:00|3463.54|3463.14|3472.92|3472.52|3473.67|3473.27|3461.17|3460.77|42065
1599147000000|2020-09-03 15:30:00|3473.42|3473.02|3474.79|3474.39|3479.17|3478.77|3469.17|3468.77|36293
1599147300000|2020-09-03 15:35:00|3474.92|3474.52|3482.92|3482.52|3484.17|3483.77|3465.67|3465.27|41744
1599147600000|2020-09-03 15:40:00|3482.67|3482.27|3486.92|3486.52|3493.42|3493.02|3482.67|3482.27|40167
1599147900000|2020-09-03 15:45:00|3487.17|3486.77|3487.42|3487.02|3493.92|3493.52|3483.92|3483.52|31159
1599148200000|2020-09-03 15:50:00|3487.67|3487.27|3494.17|3493.77|3494.17|3493.77|3487.54|3487.14|20630
1599148500000|2020-09-03 15:55:00|3494.42|3494.02|3481.17|3480.77|3494.42|3494.02|3477.67|3477.27|24161
1599148800000|2020-09-03 16:00:00|3480.67|3480.27|3477.42|3477.02|3483.17|3482.77|3471.79|3471.39|26770
1599149100000|2020-09-03 16:05:00|3477.67|3477.27|3482.17|3481.77|3484.17|3483.77|3474.92|3474.52|20299
1599149400000|2020-09-03 16:10:00|3482.42|3482.02|3485.67|3485.27|3486.42|3486.02|3481.67|3481.27|18180
1599149700000|2020-09-03 16:15:00|3485.17|3484.77|3486.17|3485.77|3488.67|3488.27|3480.42|3480.02|21791
1599150000000|2020-09-03 16:20:00|3485.92|3485.52|3479.17|3478.77|3486.04|3485.64|3479.17|3478.77|14463
1599150300000|2020-09-03 16:25:00|3478.92|3478.52|3475.92|3475.52|3481.67|3481.27|3474.67|3474.27|18721
1599150600000|2020-09-03 16:30:00|3475.67|3475.27|3463.67|3463.27|3478.17|3477.77|3463.67|3463.27|24277
1599150900000|2020-09-03 16:35:00|3463.42|3463.02|3470.79|3470.39|3474.42|3474.02|3460.92|3460.52|23390
1599151200000|2020-09-03 16:40:00|3470.67|3470.27|3463.67|3463.27|3472.17|3471.77|3463.17|3462.77|19067
1599151500000|2020-09-03 16:45:00|3462.67|3462.27|3457.17|3456.77|3469.42|3469.02|3457.17|3456.77|27976
1599151800000|2020-09-03 16:50:00|3457.42|3457.02|3460.55|3460.15|3462.93|3462.53|3455.68|3455.28|20887
1599152100000|2020-09-03 16:55:00|3460.43|3460.03|3457.3|3456.9|3467.43|3467.03|3456.68|3456.28|26428
1599152400000|2020-09-03 17:00:00|3457.18|3456.78|3446.18|3445.78|3459.18|3458.78|3443.43|3443.03|36514
1599152700000|2020-09-03 17:05:00|3446.05|3445.65|3456.68|3456.28|3459.18|3458.78|3445.93|3445.53|25320
1599153000000|2020-09-03 17:10:00|3456.8|3456.4|3467.93|3467.53|3468.43|3468.03|3455.05|3454.65|24543
1599153300000|2020-09-03 17:15:00|3467.68|3467.28|3457.18|3456.78|3467.68|3467.28|3454.93|3454.53|23519
1599153600000|2020-09-03 17:20:00|3457.43|3457.03|3460.68|3460.28|3464.43|3464.03|3453.93|3453.53|23762
1599153900000|2020-09-03 17:25:00|3460.43|3460.03|3469.93|3469.53|3470.68|3470.28|3456.93|3456.53|18573
1599154200000|2020-09-03 17:30:00|3469.8|3469.4|3454.18|3453.78|3469.8|3469.4|3451.93|3451.53|28970
1599154500000|2020-09-03 17:35:00|3454.43|3454.03|3451.68|3451.28|3458.93|3458.53|3450.43|3450.03|13661
1599154800000|2020-09-03 17:40:00|3451.93|3451.53|3449.68|3449.28|3457.68|3457.28|3448.18|3447.78|16441
1599155100000|2020-09-03 17:45:00|3449.93|3449.53|3448.18|3447.78|3454.43|3454.03|3447.68|3447.28|14509
1599155400000|2020-09-03 17:50:00|3447.93|3447.53|3459.68|3459.28|3460.43|3460.03|3447.93|3447.53|19317
1599155700000|2020-09-03 17:55:00|3459.8|3459.4|3456.68|3456.28|3461.43|3461.03|3456.18|3455.78|12135
1599156000000|2020-09-03 18:00:00|3456.43|3456.03|3458.43|3458.03|3460.93|3460.53|3452.93|3452.53|17432
1599156300000|2020-09-03 18:05:00|3458.55|3458.15|3458.68|3458.28|3461.18|3460.78|3453.93|3453.53|12665
1599156600000|2020-09-03 18:10:00|3458.43|3458.03|3457.93|3457.53|3464.93|3464.53|3454.68|3454.28|18022
1599156900000|2020-09-03 18:15:00|3458.3|3457.9|3451.68|3451.28|3458.43|3458.03|3448.93|3448.53|16315
1599157200000|2020-09-03 18:20:00|3451.93|3451.53|3450.43|3450.03|3455.18|3454.78|3448.93|3448.53|14342
1599157500000|2020-09-03 18:25:00|3450.68|3450.28|3456.18|3455.78|3457.8|3457.4|3447.43|3447.03|16463
1599157800000|2020-09-03 18:30:00|3455.68|3455.28|3463.68|3463.28|3465.93|3465.53|3454.05|3453.65|19687
1599158100000|2020-09-03 18:35:00|3463.18|3462.78|3463.18|3462.78|3469.93|3469.53|3460.68|3460.28|16356
1599158400000|2020-09-03 18:40:00|3462.93|3462.53|3456.68|3456.28|3465.68|3465.28|3454.68|3454.28|19772
1599158700000|2020-09-03 18:45:00|3456.43|3456.03|3453.05|3452.65|3459.43|3459.03|3451.18|3450.78|14531
1599159000000|2020-09-03 18:50:00|3453.18|3452.78|3450.68|3450.28|3456.18|3455.78|3447.93|3447.53|14142
1599159300000|2020-09-03 18:55:00|3450.43|3450.03|3440.68|3440.28|3450.68|3450.28|3440.68|3440.28|24050
1599159600000|2020-09-03 19:00:00|3440.8|3440.4|3435.93|3435.53|3445.93|3445.53|3434.68|3434.28|28338
1599159900000|2020-09-03 19:05:00|3435.68|3435.28|3438.68|3438.28|3444.43|3444.03|3433.18|3432.78|33782
1599160200000|2020-09-03 19:10:00|3438.43|3438.03|3445.68|3445.28|3445.68|3445.28|3434.93|3434.53|23890
1599160500000|2020-09-03 19:15:00|3445.43|3445.03|3440.43|3440.03|3447.18|3446.78|3440.18|3439.78|18794
1599160800000|2020-09-03 19:20:00|3440.68|3440.28|3432.93|3432.53|3441.93|3441.53|3430.93|3430.53|24300
1599161100000|2020-09-03 19:25:00|3433.18|3432.78|3430.05|3429.65|3438.68|3438.28|3428.8|3428.4|29015
1599161400000|2020-09-03 19:30:00|3429.8|3429.4|3427.43|3427.03|3436.68|3436.28|3427.18|3426.78|32077
1599161700000|2020-09-03 19:35:00|3427.18|3426.78|3441.68|3441.28|3445.43|3445.03|3427.18|3426.78|34439
1599162000000|2020-09-03 19:40:00|3441.93|3441.53|3447.93|3447.53|3449.68|3449.28|3437.18|3436.78|29299
1599162300000|2020-09-03 19:45:00|3448.68|3448.28|3436.43|3436.03|3450.18|3449.78|3435.93|3435.53|27956
1599162600000|2020-09-03 19:50:00|3433.68|3433.28|3451.43|3451.03|3456.93|3456.53|3430.43|3430.03|62001
1599162900000|2020-09-03 19:55:00|3451.18|3450.78|3455.17|3454.77|3460.18|3459.78|3450.18|3449.78|110656
1599163200000|2020-09-03 20:00:00|3455.27|3454.67|3465.52|3464.92|3468.77|3468.17|3455.27|3454.67|54500
1599163500000|2020-09-03 20:05:00|3465.77|3465.17|3469.02|3468.42|3469.27|3468.67|3463.52|3462.92|17750
1599163800000|2020-09-03 20:10:00|3468.77|3468.17|3461.98|3460.48|3470.02|3469.42|3461.98|3460.48|25491
1599164100000|2020-09-03 20:15:00|3462.05|3460.55|3462.38|3460.88|3463.07|3461.57|3461.87|3460.37|29
1599164400000|2020-09-03 20:20:00|3462.42|3460.92|3462.82|3461.32|3463.25|3461.75|3462.34|3460.84|0
1599164700000|2020-09-03 20:25:00|3462.67|3461.17|3462.52|3461.02|3462.78|3461.28|3462.09|3460.59|0
1599165000000|2020-09-03 20:30:00|3462.39|3461.79|3459.64|3459.04|3463.64|3463.04|3458.39|3457.79|5253
1599165300000|2020-09-03 20:35:00|3459.89|3459.29|3460.89|3460.29|3460.89|3460.29|3458.39|3457.79|1534
1599165600000|2020-09-03 20:40:00|3460.64|3460.04|3460.14|3459.54|3461.89|3461.29|3459.14|3458.54|1590
1599165900000|2020-09-03 20:45:00|3460.39|3459.79|3461.39|3460.79|3462.14|3461.54|3460.14|3459.54|964
1599166200000|2020-09-03 20:50:00|3461.14|3460.54|3464.64|3464.04|3464.89|3464.29|3460.89|3460.29|1451
1599166500000|2020-09-03 20:55:00|3464.39|3463.79|3465.05|3463.55|3466.14|3465.54|3463.89|3463.29|1446
1599166800000|2020-09-03 21:00:00|3464.68|3463.18|3464.87|3463.37|3465.12|3463.62|3464.68|3463.18|0
1599167100000|2020-09-03 21:05:00|3465.05|3463.55|3464.29|3462.79|3465.05|3463.55|3464.14|3462.64|0
1599167400000|2020-09-03 21:10:00|3464.18|3462.68|3463.12|3461.62|3464.18|3462.68|3463.12|3461.62|0
1599167700000|2020-09-03 21:15:00|3463.09|3461.59|3462.83|3461.33|3463.31|3461.81|3462.8|3461.3|0
1599168000000|2020-09-03 21:20:00|3462.87|3461.37|3461.35|3459.85|3462.94|3461.44|3461.35|3459.85|0
1599168300000|2020-09-03 21:25:00|3461.63|3460.13|3461.31|3459.81|3461.81|3460.31|3461.09|3459.59|0
1599168600000|2020-09-03 21:30:00|3461.35|3459.85|3460.6|3459.1|3461.35|3459.85|3460.6|3459.1|0
1599168900000|2020-09-03 21:35:00|3460.56|3459.06|3459.1|3457.6|3460.56|3459.06|3459.1|3457.6|0
1599169200000|2020-09-03 21:40:00|3459.14|3457.64|3458.92|3457.42|3459.14|3457.64|3458.46|3456.96|0
1599169500000|2020-09-03 21:45:00|3458.89|3457.39|3458.05|3456.55|3459.14|3457.64|3458.05|3456.55|0
1599169800000|2020-09-03 21:50:00|3457.8|3456.3|3457.91|3456.41|3458.35|3456.85|3457.29|3455.79|0
1599170100000|2020-09-03 21:55:00|3457.98|3456.48|3458.36|3456.86|3459.56|3458.06|3457.98|3456.48|0
1599170400000|2020-09-03 22:00:00|3457.39|3456.79|3454.64|3454.04|3459.89|3459.29|3452.02|3451.42|4743
1599170700000|2020-09-03 22:05:00|3454.89|3454.29|3450.02|3449.42|3455.27|3454.67|3448.77|3448.17|2638
1599171000000|2020-09-03 22:10:00|3450.27|3449.67|3451.64|3451.04|3453.89|3453.29|3449.52|3448.92|2127
1599171300000|2020-09-03 22:15:00|3451.77|3451.17|3447.27|3446.67|3452.02|3451.42|3446.77|3446.17|2197
1599171600000|2020-09-03 22:20:00|3447.52|3446.92|3448.27|3447.67|3450.52|3449.92|3446.52|3445.92|2388
1599171900000|2020-09-03 22:25:00|3448.52|3447.92|3450.27|3449.67|3451.02|3450.42|3447.77|3447.17|1167
1599172200000|2020-09-03 22:30:00|3450.52|3449.92|3452.02|3451.42|3453.77|3453.17|3450.52|3449.92|1482
1599172500000|2020-09-03 22:35:00|3452.27|3451.67|3447.52|3446.92|3453.52|3452.92|3445.52|3444.92|2232
1599172800000|2020-09-03 22:40:00|3447.02|3446.42|3446.77|3446.17|3450.52|3449.92|3445.77|3445.17|2327
1599173100000|2020-09-03 22:45:00|3447.02|3446.42|3447.77|3447.17|3447.77|3447.17|3443.52|3442.92|1994
1599173400000|2020-09-03 22:50:00|3447.64|3447.04|3440.27|3439.67|3448.02|3447.42|3438.77|3438.17|2531
1599173700000|2020-09-03 22:55:00|3440.14|3439.54|3439.52|3438.92|3443.02|3442.42|3438.52|3437.92|1616
1599174000000|2020-09-03 23:00:00|3439.27|3438.67|3439.89|3439.29|3442.27|3441.67|3438.52|3437.92|1681
1599174300000|2020-09-03 23:05:00|3440.02|3439.42|3438.02|3437.42|3441.39|3440.79|3434.02|3433.42|3393
1599174600000|2020-09-03 23:10:00|3437.77|3437.17|3434.77|3434.17|3438.64|3438.04|3434.52|3433.92|1140
1599174900000|2020-09-03 23:15:00|3434.64|3434.04|3431.52|3430.92|3435.52|3434.92|3430.77|3430.17|1889
1599175200000|2020-09-03 23:20:00|3431.27|3430.67|3432.77|3432.17|3433.27|3432.67|3429.02|3428.42|2779
1599175500000|2020-09-03 23:25:00|3432.89|3432.29|3434.52|3433.92|3435.77|3435.17|3432.52|3431.92|1876
1599175800000|2020-09-03 23:30:00|3434.77|3434.17|3436.02|3435.42|3438.52|3437.92|3434.77|3434.17|1868
1599176100000|2020-09-03 23:35:00|3436.27|3435.67|3439.02|3438.42|3439.77|3439.17|3436.27|3435.67|1469
1599176400000|2020-09-03 23:40:00|3438.89|3438.29|3435.27|3434.67|3439.02|3438.42|3435.27|3434.67|913
1599176700000|2020-09-03 23:45:00|3435.02|3434.42|3433.14|3432.54|3436.77|3436.17|3432.77|3432.17|2316
1599177000000|2020-09-03 23:50:00|3433.27|3432.67|3433.77|3433.17|3436.27|3435.67|3433.02|3432.42|1117
1599177300000|2020-09-03 23:55:00|3433.89|3433.29|3434.02|3433.42|3434.39|3433.79|3431.52|3430.92|1603
1599177600000|2020-09-04 00:00:00|3434.27|3433.67|3437.02|3436.42|3439.52|3438.92|3434.27|3433.67|4707
1599177900000|2020-09-04 00:05:00|3437.27|3436.67|3441.52|3440.92|3442.52|3441.92|3436.02|3435.42|3001
1599178200000|2020-09-04 00:10:00|3441.77|3441.17|3441.02|3440.42|3442.27|3441.67|3438.64|3438.04|2541
1599178500000|2020-09-04 00:15:00|3441.27|3440.67|3445.77|3445.17|3445.77|3445.17|3439.77|3439.17|3470
1599178800000|2020-09-04 00:20:00|3445.89|3445.29|3443.52|3442.92|3446.14|3445.54|3443.02|3442.42|1525
1599179100000|2020-09-04 00:25:00|3443.64|3443.04|3444.52|3443.92|3447.52|3446.92|3443.64|3443.04|2264
1599179400000|2020-09-04 00:30:00|3444.77|3444.17|3449.77|3449.17|3449.77|3449.17|3444.77|3444.17|6199
1599179700000|2020-09-04 00:35:00|3449.52|3448.92|3447.02|3446.42|3450.02|3449.42|3447.02|3446.42|1102
1599180000000|2020-09-04 00:40:00|3447.14|3446.54|3446.27|3445.67|3449.02|3448.42|3444.52|3443.92|2442
1599180300000|2020-09-04 00:45:00|3446.77|3446.17|3449.02|3448.42|3449.77|3449.17|3444.52|3443.92|1522
1599180600000|2020-09-04 00:50:00|3448.77|3448.17|3450.52|3449.92|3450.77|3450.17|3448.77|3448.17|906
1599180900000|2020-09-04 00:55:00|3450.77|3450.17|3448.52|3447.92|3451.52|3450.92|3448.02|3447.42|1347
1599181200000|2020-09-04 01:00:00|3448.77|3448.17|3454.27|3453.67|3455.27|3454.67|3448.27|3447.67|3294
1599181500000|2020-09-04 01:05:00|3454.02|3453.42|3457.89|3457.29|3458.27|3457.67|3453.77|3453.17|2761
1599181800000|2020-09-04 01:10:00|3458.02|3457.42|3459.02|3458.42|3459.77|3459.17|3457.77|3457.17|2430
1599182100000|2020-09-04 01:15:00|3459.27|3458.67|3455.77|3455.17|3460.14|3459.54|3454.77|3454.17|2027
1599182400000|2020-09-04 01:20:00|3455.52|3454.92|3452.77|3452.17|3455.77|3455.17|3451.77|3451.17|2765
1599182700000|2020-09-04 01:25:00|3452.64|3452.04|3452.02|3451.42|3454.77|3454.17|3450.77|3450.17|1618
1599183000000|2020-09-04 01:30:00|3451.77|3451.17|3451.27|3450.67|3452.39|3451.79|3449.27|3448.67|1443
1599183300000|2020-09-04 01:35:00|3451.14|3450.54|3452.02|3451.42|3454.27|3453.67|3449.52|3448.92|1578
1599183600000|2020-09-04 01:40:00|3451.77|3451.17|3453.77|3453.17|3454.52|3453.92|3451.77|3451.17|2350
1599183900000|2020-09-04 01:45:00|3453.52|3452.92|3454.02|3453.42|3455.27|3454.67|3453.52|3452.92|855
1599184200000|2020-09-04 01:50:00|3453.77|3453.17|3452.27|3451.67|3455.52|3454.92|3451.02|3450.42|2699
1599184500000|2020-09-04 01:55:00|3452.39|3451.79|3453.27|3452.67|3453.52|3452.92|3451.27|3450.67|989
1599184800000|2020-09-04 02:00:00|3453.02|3452.42|3452.52|3451.92|3454.27|3453.67|3451.52|3450.92|2862
1599185100000|2020-09-04 02:05:00|3452.77|3452.17|3452.02|3451.42|3454.64|3454.04|3451.27|3450.67|1289
1599185400000|2020-09-04 02:10:00|3452.27|3451.67|3452.27|3451.67|3452.52|3451.92|3450.27|3449.67|731
1599185700000|2020-09-04 02:15:00|3452.39|3451.79|3454.52|3453.92|3455.39|3454.79|3451.77|3451.17|1317
1599186000000|2020-09-04 02:20:00|3454.77|3454.17|3453.52|3452.92|3456.52|3455.92|3452.77|3452.17|2423
1599186300000|2020-09-04 02:25:00|3453.27|3452.67|3452.27|3451.67|3455.27|3454.67|3451.77|3451.17|1787
1599186600000|2020-09-04 02:30:00|3452.14|3451.54|3452.39|3451.79|3453.39|3452.79|3451.77|3451.17|1806
1599186900000|2020-09-04 02:35:00|3452.52|3451.92|3451.02|3450.42|3452.52|3451.92|3450.52|3449.92|777
1599187200000|2020-09-04 02:40:00|3450.89|3450.29|3453.77|3453.17|3453.77|3453.17|3450.52|3449.92|698
1599187500000|2020-09-04 02:45:00|3453.52|3452.92|3449.77|3449.17|3453.77|3453.17|3449.77|3449.17|749
1599187800000|2020-09-04 02:50:00|3449.52|3448.92|3446.52|3445.92|3450.14|3449.54|3446.52|3445.92|1885
1599188100000|2020-09-04 02:55:00|3445.77|3445.17|3445.27|3444.67|3446.52|3445.92|3443.77|3443.17|2207
1599188400000|2020-09-04 03:00:00|3445.02|3444.42|3441.02|3440.42|3446.27|3445.67|3439.27|3438.67|2304
1599188700000|2020-09-04 03:05:00|3441.52|3440.92|3441.52|3440.92|3443.52|3442.92|3441.27|3440.67|1103
1599189000000|2020-09-04 03:10:00|3441.64|3441.04|3443.77|3443.17|3443.77|3443.17|3439.89|3439.29|1166
1599189300000|2020-09-04 03:15:00|3443.64|3443.04|3445.27|3444.67|3445.52|3444.92|3442.52|3441.92|854
1599189600000|2020-09-04 03:20:00|3445.52|3444.92|3446.27|3445.67|3446.52|3445.92|3444.52|3443.92|838
1599189900000|2020-09-04 03:25:00|3446.52|3445.92|3446.02|3445.42|3448.27|3447.67|3445.77|3445.17|1049
1599190200000|2020-09-04 03:30:00|3446.52|3445.92|3446.77|3446.17|3447.64|3447.04|3445.27|3444.67|854
1599190500000|2020-09-04 03:35:00|3446.89|3446.29|3446.02|3445.42|3447.27|3446.67|3445.27|3444.67|459
1599190800000|2020-09-04 03:40:00|3446.14|3445.54|3445.52|3444.92|3448.27|3447.67|3445.02|3444.42|734
1599191100000|2020-09-04 03:45:00|3445.77|3445.17|3446.27|3445.67|3447.27|3446.67|3444.77|3444.17|523
1599191400000|2020-09-04 03:50:00|3446.02|3445.42|3444.77|3444.17|3447.02|3446.42|3444.27|3443.67|755
1599191700000|2020-09-04 03:55:00|3444.64|3444.04|3445.02|3444.42|3445.52|3444.92|3443.02|3442.42|712
1599192000000|2020-09-04 04:00:00|3445.27|3444.67|3445.77|3445.17|3446.02|3445.42|3444.14|3443.54|477
1599192300000|2020-09-04 04:05:00|3445.52|3444.92|3445.77|3445.17|3446.02|3445.42|3443.52|3442.92|1146
1599192600000|2020-09-04 04:10:00|3445.64|3445.04|3445.27|3444.67|3446.27|3445.67|3444.27|3443.67|589
1599192900000|2020-09-04 04:15:00|3445.39|3444.79|3446.77|3446.17|3446.77|3446.17|3444.77|3444.17|238
1599193200000|2020-09-04 04:20:00|3446.52|3445.92|3447.77|3447.17|3448.02|3447.42|3446.52|3445.92|425
1599193500000|2020-09-04 04:25:00|3447.89|3447.29|3448.02|3447.42|3449.27|3448.67|3447.52|3446.92|891
1599193800000|2020-09-04 04:30:00|3448.27|3447.67|3450.02|3449.42|3451.52|3450.92|3448.27|3447.67|2872
1599194100000|2020-09-04 04:35:00|3450.27|3449.67|3450.02|3449.42|3451.77|3451.17|3449.52|3448.92|1486
1599194400000|2020-09-04 04:40:00|3450.52|3449.92|3449.52|3448.92|3450.52|3449.92|3449.52|3448.92|501
1599194700000|2020-09-04 04:45:00|3449.64|3449.04|3449.27|3448.67|3450.39|3449.79|3448.77|3448.17|336
1599195000000|2020-09-04 04:50:00|3449.14|3448.54|3452.52|3451.92|3452.52|3451.92|3449.02|3448.42|1172
1599195300000|2020-09-04 04:55:00|3452.39|3451.79|3451.77|3451.17|3453.02|3452.42|3451.52|3450.92|1003
1599195600000|2020-09-04 05:00:00|3451.89|3451.29|3451.02|3450.42|3453.27|3452.67|3450.89|3450.29|626
1599195900000|2020-09-04 05:05:00|3450.77|3450.17|3453.77|3453.17|3454.27|3453.67|3450.77|3450.17|724
1599196200000|2020-09-04 05:10:00|3453.52|3452.92|3452.27|3451.67|3454.27|3453.67|3451.89|3451.29|519
1599196500000|2020-09-04 05:15:00|3452.52|3451.92|3450.52|3449.92|3452.77|3452.17|3449.77|3449.17|726
1599196800000|2020-09-04 05:20:00|3450.27|3449.67|3450.52|3449.92|3451.52|3450.92|3449.89|3449.29|693
1599197100000|2020-09-04 05:25:00|3450.39|3449.79|3451.52|3450.92|3452.02|3451.42|3450.02|3449.42|404
1599197400000|2020-09-04 05:30:00|3451.64|3451.04|3447.27|3446.67|3451.77|3451.17|3447.02|3446.42|1107
1599197700000|2020-09-04 05:35:00|3447.14|3446.54|3449.27|3448.67|3449.27|3448.67|3447.02|3446.42|770
1599198000000|2020-09-04 05:40:00|3449.52|3448.92|3452.64|3452.04|3452.77|3452.17|3448.77|3448.17|752
1599198300000|2020-09-04 05:45:00|3452.77|3452.17|3455.77|3455.17|3456.02|3455.42|3452.52|3451.92|1512
1599198600000|2020-09-04 05:50:00|3455.89|3455.29|3454.77|3454.17|3457.27|3456.67|3453.89|3453.29|1214
1599198900000|2020-09-04 05:55:00|3455.02|3454.42|3454.27|3453.67|3455.52|3454.92|3453.77|3453.17|590
1599199200000|2020-09-04 06:00:00|3454.77|3454.17|3452.52|3451.92|3455.52|3454.92|3449.77|3449.17|2252
1599199500000|2020-09-04 06:05:00|3452.64|3452.04|3453.27|3452.67|3454.64|3454.04|3450.52|3449.92|1734
1599199800000|2020-09-04 06:10:00|3453.52|3452.92|3451.52|3450.92|3454.89|3454.29|3450.77|3450.17|1044
1599200100000|2020-09-04 06:15:00|3451.64|3451.04|3450.02|3449.42|3452.52|3451.92|3449.27|3448.67|1360
1599200400000|2020-09-04 06:20:00|3450.27|3449.67|3448.77|3448.17|3450.52|3449.92|3447.64|3447.04|1371
1599200700000|2020-09-04 06:25:00|3448.52|3447.92|3447.52|3446.92|3449.77|3449.17|3447.02|3446.42|1109
1599201000000|2020-09-04 06:30:00|3447.77|3447.17|3445.02|3444.42|3448.02|3447.42|3442.02|3441.42|2638
1599201300000|2020-09-04 06:35:00|3444.89|3444.29|3446.27|3445.67|3447.52|3446.92|3444.39|3443.79|1389
1599201600000|2020-09-04 06:40:00|3446.52|3445.92|3446.77|3446.17|3447.39|3446.79|3444.27|3443.67|925
1599201900000|2020-09-04 06:45:00|3447.02|3446.42|3448.52|3447.92|3449.02|3448.42|3446.52|3445.92|1197
1599202200000|2020-09-04 06:50:00|3448.27|3447.67|3450.02|3449.42|3450.77|3450.17|3447.89|3447.29|1117
1599202500000|2020-09-04 06:55:00|3449.89|3449.29|3445.27|3444.67|3450.52|3449.92|3445.02|3444.42|1513
1599202800000|2020-09-04 07:00:00|3445.39|3444.79|3440.02|3439.42|3447.27|3446.67|3438.27|3437.67|7199
1599203100000|2020-09-04 07:05:00|3440.27|3439.67|3446.02|3445.42|3446.52|3445.92|3439.77|3439.17|3761
1599203400000|2020-09-04 07:10:00|3446.14|3445.54|3450.27|3449.67|3451.77|3451.17|3446.14|3445.54|2994
1599203700000|2020-09-04 07:15:00|3450.52|3449.92|3454.52|3453.92|3454.77|3454.17|3450.39|3449.79|3031
1599204000000|2020-09-04 07:20:00|3454.39|3453.79|3460.02|3459.42|3460.02|3459.42|3454.27|3453.67|3621
1599204300000|2020-09-04 07:25:00|3459.77|3459.17|3461.77|3461.17|3463.27|3462.67|3458.27|3457.67|4806
1599204600000|2020-09-04 07:30:00|3462.02|3461.42|3467.02|3466.42|3467.27|3466.67|3460.77|3460.17|5648
1599204900000|2020-09-04 07:35:00|3466.77|3466.17|3465.52|3464.92|3466.77|3466.17|3463.77|3463.17|3318
1599205200000|2020-09-04 07:40:00|3465.27|3464.67|3465.27|3464.67|3467.02|3466.42|3463.89|3463.29|2250
1599205500000|2020-09-04 07:45:00|3465.39|3464.79|3468.27|3467.67|3469.27|3468.67|3465.27|3464.67|3424
1599205800000|2020-09-04 07:50:00|3468.52|3467.92|3470.52|3469.92|3472.02|3471.42|3468.02|3467.42|3917
1599206100000|2020-09-04 07:55:00|3470.64|3470.04|3471.02|3470.42|3473.02|3472.42|3470.52|3469.92|2615
1599206400000|2020-09-04 08:00:00|3470.64|3470.04|3469.27|3468.67|3472.02|3471.42|3468.52|3467.92|3986
1599206700000|2020-09-04 08:05:00|3469.52|3468.92|3472.02|3471.42|3472.02|3471.42|3467.77|3467.17|2936
1599207000000|2020-09-04 08:10:00|3471.89|3471.29|3473.52|3472.92|3473.77|3473.17|3468.52|3467.92|2963
1599207300000|2020-09-04 08:15:00|3473.77|3473.17|3472.02|3471.42|3476.02|3475.42|3472.02|3471.42|3731
1599207600000|2020-09-04 08:20:00|3472.27|3471.67|3472.14|3471.54|3473.02|3472.42|3471.52|3470.92|1907
1599207900000|2020-09-04 08:25:00|3472.27|3471.67|3473.77|3473.17|3475.27|3474.67|3471.52|3470.92|2086
1599208200000|2020-09-04 08:30:00|3473.52|3472.92|3478.02|3477.42|3478.52|3477.92|3472.52|3471.92|3596
1599208500000|2020-09-04 08:35:00|3477.77|3477.17|3477.52|3476.92|3479.77|3479.17|3476.77|3476.17|2773
1599208800000|2020-09-04 08:40:00|3477.27|3476.67|3474.77|3474.17|3477.77|3477.17|3474.39|3473.79|1731
1599209100000|2020-09-04 08:45:00|3475.02|3474.42|3475.52|3474.92|3477.27|3476.67|3474.02|3473.42|1517
1599209400000|2020-09-04 08:50:00|3475.77|3475.17|3475.89|3475.29|3478.77|3478.17|3475.52|3474.92|1879
1599209700000|2020-09-04 08:55:00|3475.77|3475.17|3477.02|3476.42|3477.52|3476.92|3475.02|3474.42|1430
1599210000000|2020-09-04 09:00:00|3476.77|3476.17|3475.52|3474.92|3477.52|3476.92|3475.27|3474.67|1925
1599210300000|2020-09-04 09:05:00|3475.77|3475.17|3474.77|3474.17|3476.52|3475.92|3474.77|3474.17|1191
1599210600000|2020-09-04 09:10:00|3475.02|3474.42|3473.77|3473.17|3475.27|3474.67|3473.77|3473.17|1314
1599210900000|2020-09-04 09:15:00|3474.02|3473.42|3473.64|3473.04|3474.52|3473.92|3473.02|3472.42|1568
1599211200000|2020-09-04 09:20:00|3473.52|3472.92|3475.02|3474.42|3475.77|3475.17|3473.27|3472.67|1048
1599211500000|2020-09-04 09:25:00|3475.27|3474.67|3476.02|3475.42|3477.52|3476.92|3475.02|3474.42|1625
1599211800000|2020-09-04 09:30:00|3475.52|3474.92|3474.64|3474.04|3476.02|3475.42|3473.02|3472.42|1698
1599212100000|2020-09-04 09:35:00|3474.52|3473.92|3477.02|3476.42|3477.27|3476.67|3474.52|3473.92|1227
1599212400000|2020-09-04 09:40:00|3477.27|3476.67|3478.02|3477.42|3478.52|3477.92|3477.02|3476.42|1265
1599212700000|2020-09-04 09:45:00|3478.14|3477.54|3481.27|3480.67|3481.27|3480.67|3477.02|3476.42|1981
1599213000000|2020-09-04 09:50:00|3481.02|3480.42|3484.02|3483.42|3484.27|3483.67|3480.77|3480.17|2375
1599213300000|2020-09-04 09:55:00|3483.77|3483.17|3484.27|3483.67|3485.02|3484.42|3482.77|3482.17|1990
1599213600000|2020-09-04 10:00:00|3484.64|3484.04|3484.52|3483.92|3486.14|3485.54|3484.52|3483.92|2035
1599213900000|2020-09-04 10:05:00|3484.39|3483.79|3484.77|3484.17|3485.77|3485.17|3483.52|3482.92|2153
1599214200000|2020-09-04 10:10:00|3484.52|3483.92|3484.27|3483.67|3486.52|3485.92|3483.27|3482.67|2252
1599214500000|2020-09-04 10:15:00|3484.52|3483.92|3477.02|3476.42|3484.52|3483.92|3477.02|3476.42|6002
1599214800000|2020-09-04 10:20:00|3477.27|3476.67|3474.77|3474.17|3478.27|3477.67|3473.77|3473.17|3767
1599215100000|2020-09-04 10:25:00|3474.52|3473.92|3475.52|3474.92|3476.52|3475.92|3474.02|3473.42|2086
1599215400000|2020-09-04 10:30:00|3475.27|3474.67|3475.77|3475.17|3476.52|3475.92|3475.02|3474.42|1066
1599215700000|2020-09-04 10:35:00|3476.02|3475.42|3475.77|3475.17|3477.27|3476.67|3475.02|3474.42|1371
1599216000000|2020-09-04 10:40:00|3475.52|3474.92|3475.27|3474.67|3475.77|3475.17|3474.77|3474.17|897
1599216300000|2020-09-04 10:45:00|3475.52|3474.92|3473.52|3472.92|3475.77|3475.17|3473.02|3472.42|2149
1599216600000|2020-09-04 10:50:00|3473.77|3473.17|3474.27|3473.67|3474.27|3473.67|3473.27|3472.67|1171
1599216900000|2020-09-04 10:55:00|3474.02|3473.42|3473.27|3472.67|3474.27|3473.67|3473.27|3472.67|1418
1599217200000|2020-09-04 11:00:00|3472.77|3472.17|3470.27|3469.67|3474.02|3473.42|3467.77|3467.17|7141
1599217500000|2020-09-04 11:05:00|3470.52|3469.92|3467.89|3467.29|3471.77|3471.17|3467.02|3466.42|2715
1599217800000|2020-09-04 11:10:00|3467.77|3467.17|3463.64|3463.04|3468.52|3467.92|3461.02|3460.42|7010
1599218100000|2020-09-04 11:15:00|3463.52|3462.92|3462.27|3461.67|3464.02|3463.42|3460.52|3459.92|5873
1599218400000|2020-09-04 11:20:00|3462.39|3461.79|3465.52|3464.92|3465.77|3465.17|3461.27|3460.67|5882
1599218700000|2020-09-04 11:25:00|3465.77|3465.17|3462.27|3461.67|3465.77|3465.17|3461.52|3460.92|3168
1599219000000|2020-09-04 11:30:00|3462.02|3461.42|3455.52|3454.92|3463.52|3462.92|3455.52|3454.92|5674
1599219300000|2020-09-04 11:35:00|3455.77|3455.17|3455.77|3455.17|3457.77|3457.17|3454.52|3453.92|2214
1599219600000|2020-09-04 11:40:00|3456.02|3455.42|3454.27|3453.67|3456.27|3455.67|3451.52|3450.92|3817
1599219900000|2020-09-04 11:45:00|3454.14|3453.54|3455.02|3454.42|3455.27|3454.67|3451.77|3451.17|2427
1599220200000|2020-09-04 11:50:00|3454.77|3454.17|3453.27|3452.67|3454.89|3454.29|3450.77|3450.17|3843
1599220500000|2020-09-04 11:55:00|3452.77|3452.17|3452.02|3451.42|3453.77|3453.17|3449.27|3448.67|5214
1599220800000|2020-09-04 12:00:00|3452.27|3451.67|3456.77|3456.17|3458.02|3457.42|3452.02|3451.42|4933
1599221100000|2020-09-04 12:05:00|3456.52|3455.92|3453.02|3452.42|3458.39|3457.79|3453.02|3452.42|4158
1599221400000|2020-09-04 12:10:00|3453.27|3452.67|3453.52|3452.92|3455.27|3454.67|3450.52|3449.92|4328
1599221700000|2020-09-04 12:15:00|3453.27|3452.67|3452.52|3451.92|3456.02|3455.42|3451.02|3450.42|4331
1599222000000|2020-09-04 12:20:00|3452.27|3451.67|3458.52|3457.92|3458.52|3457.92|3451.77|3451.17|3332
1599222300000|2020-09-04 12:25:00|3458.64|3458.04|3456.64|3456.04|3458.77|3458.17|3454.14|3453.54|3517
1599222600000|2020-09-04 12:30:00|3458.14|3457.54|3463.52|3462.92|3467.27|3466.67|3449.77|3449.17|26665
1599222900000|2020-09-04 12:35:00|3463.27|3462.67|3462.02|3461.42|3464.52|3463.92|3456.52|3455.92|13376
1599223200000|2020-09-04 12:40:00|3461.77|3461.17|3469.27|3468.67|3469.27|3468.67|3461.02|3460.42|10515
1599223500000|2020-09-04 12:45:00|3469.02|3468.42|3473.02|3472.42|3474.27|3473.67|3467.52|3466.92|11120
1599223800000|2020-09-04 12:50:00|3472.77|3472.17|3471.27|3470.67|3473.02|3472.42|3470.27|3469.67|6708
1599224100000|2020-09-04 12:55:00|3471.02|3470.42|3466.77|3466.17|3471.02|3470.42|3465.02|3464.42|8464
1599224400000|2020-09-04 13:00:00|3466.52|3465.92|3472.02|3471.42|3473.02|3472.42|3465.14|3464.54|5951
1599224700000|2020-09-04 13:05:00|3472.27|3471.67|3468.89|3468.29|3472.27|3471.67|3468.52|3467.92|5154
1599225000000|2020-09-04 13:10:00|3469.02|3468.42|3470.27|3469.67|3470.27|3469.67|3466.77|3466.17|4638
1599225300000|2020-09-04 13:15:00|3470.77|3470.17|3473.02|3472.42|3473.27|3472.67|3469.52|3468.92|4997
1599225600000|2020-09-04 13:20:00|3472.77|3472.17|3474.02|3473.42|3474.77|3474.17|3472.02|3471.42|5849
1599225900000|2020-09-04 13:25:00|3473.77|3473.17|3462.77|3462.17|3473.77|3473.17|3460.52|3459.92|14070
1599226200000|2020-09-04 13:30:00|3462.67|3462.27|3475.92|3475.52|3477.92|3477.52|3456.42|3456.02|56270
1599226500000|2020-09-04 13:35:00|3476.17|3475.77|3466.17|3465.77|3479.42|3479.02|3465.92|3465.52|39629
1599226800000|2020-09-04 13:40:00|3465.67|3465.27|3463.17|3462.77|3472.17|3471.77|3461.17|3460.77|41417
1599227100000|2020-09-04 13:45:00|3463.42|3463.02|3450.17|3449.77|3465.17|3464.77|3448.67|3448.27|43742
1599227400000|2020-09-04 13:50:00|3449.92|3449.52|3438.42|3438.02|3455.17|3454.77|3437.42|3437.02|39527
1599227700000|2020-09-04 13:55:00|3438.92|3438.52|3437.17|3436.77|3441.67|3441.27|3432.17|3431.77|42759
1599228000000|2020-09-04 14:00:00|3436.67|3436.27|3443.17|3442.77|3448.92|3448.52|3435.42|3435.02|37014
1599228300000|2020-09-04 14:05:00|3443.29|3442.89|3439.67|3439.27|3443.92|3443.52|3436.92|3436.52|29950
1599228600000|2020-09-04 14:10:00|3439.92|3439.52|3422.92|3422.52|3441.42|3441.02|3422.67|3422.27|41928
1599228900000|2020-09-04 14:15:00|3423.17|3422.77|3405.17|3404.77|3428.92|3428.52|3404.42|3404.02|61479
1599229200000|2020-09-04 14:20:00|3405.04|3404.64|3405.92|3405.52|3417.17|3416.77|3401.42|3401.02|61289
1599229500000|2020-09-04 14:25:00|3406.42|3406.02|3392.92|3392.52|3413.17|3412.77|3392.17|3391.77|57016
1599229800000|2020-09-04 14:30:00|3393.79|3393.39|3389.17|3388.77|3402.67|3402.27|3388.42|3388.02|53035
1599230100000|2020-09-04 14:35:00|3388.92|3388.52|3378.67|3378.27|3392.92|3392.52|3363.92|3363.52|72342
1599230400000|2020-09-04 14:40:00|3378.04|3377.64|3352.67|3352.27|3379.17|3378.77|3350.17|3349.77|67738
1599230700000|2020-09-04 14:45:00|3352.42|3352.02|3374.92|3374.52|3376.42|3376.02|3352.42|3352.02|63091
1599231000000|2020-09-04 14:50:00|3374.67|3374.27|3377.67|3377.27|3377.67|3377.27|3363.04|3362.64|56487
1599231300000|2020-09-04 14:55:00|3377.17|3376.77|3385.42|3385.02|3390.92|3390.52|3374.67|3374.27|46261
1599231600000|2020-09-04 15:00:00|3384.92|3384.52|3382.92|3382.52|3389.17|3388.77|3372.67|3372.27|40236
1599231900000|2020-09-04 15:05:00|3382.67|3382.27|3372.29|3371.89|3384.42|3384.02|3369.92|3369.52|28967
1599232200000|2020-09-04 15:10:00|3372.42|3372.02|3380.42|3380.02|3381.42|3381.02|3368.92|3368.52|31816
1599232500000|2020-09-04 15:15:00|3379.67|3379.27|3377.67|3377.27|3383.67|3383.27|3368.67|3368.27|29188
1599232800000|2020-09-04 15:20:00|3377.42|3377.02|3366.42|3366.02|3377.67|3377.27|3365.92|3365.52|27402
1599233100000|2020-09-04 15:25:00|3366.67|3366.27|3365.17|3364.77|3366.92|3366.52|3355.42|3355.02|32553
1599233400000|2020-09-04 15:30:00|3364.92|3364.52|3378.92|3378.52|3378.92|3378.52|3363.92|3363.52|30556
1599233700000|2020-09-04 15:35:00|3379.17|3378.77|3382.17|3381.77|3383.92|3383.52|3375.67|3375.27|29329
1599234000000|2020-09-04 15:40:00|3382.42|3382.02|3368.42|3368.02|3383.67|3383.27|3368.17|3367.77|30917
1599234300000|2020-09-04 15:45:00|3368.17|3367.77|3376.79|3376.39|3378.67|3378.27|3367.92|3367.52|23811
1599234600000|2020-09-04 15:50:00|3376.92|3376.52|3392.67|3392.27|3393.29|3392.89|3373.67|3373.27|25979
1599234900000|2020-09-04 15:55:00|3392.17|3391.77|3393.17|3392.77|3396.42|3396.02|3384.42|3384.02|29694
1599235200000|2020-09-04 16:00:00|3392.92|3392.52|3394.67|3394.27|3398.92|3398.52|3391.42|3391.02|25680
1599235500000|2020-09-04 16:05:00|3394.92|3394.52|3387.42|3387.02|3397.92|3397.52|3386.17|3385.77|24837
1599235800000|2020-09-04 16:10:00|3387.67|3387.27|3390.67|3390.27|3394.17|3393.77|3384.17|3383.77|21609
1599236100000|2020-09-04 16:15:00|3390.92|3390.52|3385.17|3384.77|3393.92|3393.52|3381.42|3381.02|20849
1599236400000|2020-09-04 16:20:00|3384.67|3384.27|3396.42|3396.02|3397.42|3397.02|3383.92|3383.52|20210
1599236700000|2020-09-04 16:25:00|3396.67|3396.27|3405.92|3405.52|3406.42|3406.02|3395.42|3395.02|28840
1599237000000|2020-09-04 16:30:00|3405.67|3405.27|3410.67|3410.27|3410.67|3410.27|3401.92|3401.52|27495
1599237300000|2020-09-04 16:35:00|3410.42|3410.02|3410.92|3410.52|3415.42|3415.02|3408.42|3408.02|22355
1599237600000|2020-09-04 16:40:00|3410.96|3410.56|3410.71|3410.31|3415.21|3414.81|3406.71|3406.31|23356
1599237900000|2020-09-04 16:45:00|3410.46|3410.06|3407.96|3407.56|3417.21|3416.81|3407.21|3406.81|26052
1599238200000|2020-09-04 16:50:00|3408.46|3408.06|3408.21|3407.81|3411.71|3411.31|3401.96|3401.56|23514
1599238500000|2020-09-04 16:55:00|3407.96|3407.56|3410.21|3409.81|3411.46|3411.06|3404.96|3404.56|15465
1599238800000|2020-09-04 17:00:00|3409.96|3409.56|3397.96|3397.56|3410.21|3409.81|3397.46|3397.06|18651
1599239100000|2020-09-04 17:05:00|3398.21|3397.81|3400.96|3400.56|3401.96|3401.56|3396.21|3395.81|18268
1599239400000|2020-09-04 17:10:00|3400.71|3400.31|3401.33|3400.93|3403.21|3402.81|3396.21|3395.81|15799
1599239700000|2020-09-04 17:15:00|3400.96|3400.56|3387.46|3387.06|3401.08|3400.68|3386.96|3386.56|21260
1599240000000|2020-09-04 17:20:00|3387.21|3386.81|3394.71|3394.31|3397.21|3396.81|3386.96|3386.56|16141
1599240300000|2020-09-04 17:25:00|3394.21|3393.81|3394.08|3393.68|3400.21|3399.81|3393.71|3393.31|13447
1599240600000|2020-09-04 17:30:00|3394.46|3394.06|3388.71|3388.31|3394.46|3394.06|3385.71|3385.31|21582
1599240900000|2020-09-04 17:35:00|3388.96|3388.56|3398.46|3398.06|3400.46|3400.06|3386.21|3385.81|15302
1599241200000|2020-09-04 17:40:00|3398.21|3397.81|3396.71|3396.31|3400.96|3400.56|3394.21|3393.81|12059
1599241500000|2020-09-04 17:45:00|3396.46|3396.06|3400.96|3400.56|3405.21|3404.81|3395.46|3395.06|17372
1599241800000|2020-09-04 17:50:00|3400.71|3400.31|3403.96|3403.56|3403.96|3403.56|3393.21|3392.81|15298
1599242100000|2020-09-04 17:55:00|3404.21|3403.81|3404.71|3404.31|3406.96|3406.56|3401.21|3400.81|15226
1599242400000|2020-09-04 18:00:00|3404.46|3404.06|3401.46|3401.06|3408.96|3408.56|3400.71|3400.31|18407
1599242700000|2020-09-04 18:05:00|3401.71|3401.31|3402.71|3402.31|3407.46|3407.06|3398.96|3398.56|14189
1599243000000|2020-09-04 18:10:00|3402.21|3401.81|3398.96|3398.56|3404.21|3403.81|3398.21|3397.81|11160
1599243300000|2020-09-04 18:15:00|3398.71|3398.31|3406.21|3405.81|3408.96|3408.56|3397.96|3397.56|14897
1599243600000|2020-09-04 18:20:00|3406.71|3406.31|3408.46|3408.06|3411.21|3410.81|3403.46|3403.06|15362
1599243900000|2020-09-04 18:25:00|3408.96|3408.56|3415.96|3415.56|3417.21|3416.81|3408.46|3408.06|16108
1599244200000|2020-09-04 18:30:00|3416.21|3415.81|3414.96|3414.56|3416.96|3416.56|3411.71|3411.31|15307
1599244500000|2020-09-04 18:35:00|3415.21|3414.81|3429.21|3428.81|3430.21|3429.81|3415.21|3414.81|28422
1599244800000|2020-09-04 18:40:00|3429.46|3429.06|3431.71|3431.31|3435.71|3435.31|3428.46|3428.06|24597
1599245100000|2020-09-04 18:45:00|3431.96|3431.56|3436.71|3436.31|3444.71|3444.31|3431.96|3431.56|27711
1599245400000|2020-09-04 18:50:00|3436.96|3436.56|3435.46|3435.06|3439.96|3439.56|3433.96|3433.56|21062
1599245700000|2020-09-04 18:55:00|3435.71|3435.31|3446.71|3446.31|3447.71|3447.31|3435.71|3435.31|25054
1599246000000|2020-09-04 19:00:00|3447.21|3446.81|3444.08|3443.68|3447.96|3447.56|3437.96|3437.56|21607
1599246300000|2020-09-04 19:05:00|3444.21|3443.81|3446.46|3446.06|3447.71|3447.31|3440.71|3440.31|18466
1599246600000|2020-09-04 19:10:00|3446.71|3446.31|3434.71|3434.31|3446.71|3446.31|3434.71|3434.31|22790
1599246900000|2020-09-04 19:15:00|3434.96|3434.56|3446.96|3446.56|3450.71|3450.31|3434.96|3434.56|23528
1599247200000|2020-09-04 19:20:00|3446.71|3446.31|3451.96|3451.56|3452.21|3451.81|3446.46|3446.06|24700
1599247500000|2020-09-04 19:25:00|3452.21|3451.81|3451.06|3450.66|3455.46|3455.06|3445.71|3445.31|24361
1599247800000|2020-09-04 19:30:00|3451.31|3450.91|3445.81|3445.41|3451.31|3450.91|3441.56|3441.16|24646
1599248100000|2020-09-04 19:35:00|3446.31|3445.91|3433.56|3433.16|3447.31|3446.91|3428.81|3428.41|35849
1599248400000|2020-09-04 19:40:00|3433.81|3433.41|3430.81|3430.41|3437.06|3436.66|3429.06|3428.66|25421
1599248700000|2020-09-04 19:45:00|3430.56|3430.16|3426.81|3426.41|3441.31|3440.91|3426.31|3425.91|32739
1599249000000|2020-09-04 19:50:00|3425.06|3424.66|3432.56|3432.16|3435.81|3435.41|3424.56|3424.16|33818
1599249300000|2020-09-04 19:55:00|3432.31|3431.91|3427.31|3426.91|3435.56|3435.16|3426.56|3426.16|80659
1599249600000|2020-09-04 20:00:00|3427.41|3426.81|3424.91|3424.31|3430.41|3429.81|3424.66|3424.06|42464
1599249900000|2020-09-04 20:05:00|3425.03|3424.43|3424.91|3424.31|3426.66|3426.06|3422.41|3421.81|12715
1599250200000|2020-09-04 20:10:00|3425.16|3424.56|3421.15|3419.65|3425.66|3425.06|3418.66|3418.06|15200
1599250500000|2020-09-04 20:15:00|3421.11|3419.61|3421.48|3419.98|3421.65|3420.15|3420.6|3419.1|4
1599250800000|2020-09-04 20:20:00|3421.4|3419.9|3421.62|3420.12|3421.76|3420.26|3421.22|3419.72|0
1599251100000|2020-09-04 20:25:00|3421.65|3420.15|3421.33|3419.83|3421.69|3420.19|3421.26|3419.76|0
1599251400000|2020-09-04 20:30:00|3420.28|3419.68|3422.03|3421.43|3422.28|3421.68|3418.03|3417.43|3897
1599251700000|2020-09-04 20:35:00|3422.28|3421.68|3421.78|3421.18|3422.28|3421.68|3419.78|3419.18|1265
1599252000000|2020-09-04 20:40:00|3421.28|3420.68|3418.53|3417.93|3421.53|3420.93|3418.28|3417.68|697
1599252300000|2020-09-04 20:45:00|3418.78|3418.18|3419.03|3418.43|3419.28|3418.68|3418.28|3417.68|961
1599252600000|2020-09-04 20:50:00|3418.78|3418.18|3418.53|3417.93|3419.28|3418.68|3418.28|3417.68|775
1599252900000|2020-09-04 20:55:00|3418.78|3418.18|3417.61|3416.11|3419.28|3418.68|3416.28|3415.68|1411
1599253200000|2020-09-04 21:00:00|3417.6|3416.1|3417.6|3416.1|3417.6|3416.1|3417.6|3416.1|3
1599429600000|2020-09-06 22:00:00|3423.28|3422.68|3409.91|3409.31|3424.41|3423.81|3404.91|3404.31|3486
1599429900000|2020-09-06 22:05:00|3410.03|3409.43|3400.03|3399.43|3411.28|3410.68|3397.28|3396.68|2764
1599430200000|2020-09-06 22:10:00|3399.91|3399.31|3399.28|3398.68|3405.16|3404.56|3396.53|3395.93|1796
1599430500000|2020-09-06 22:15:00|3399.03|3398.43|3387.91|3387.31|3399.53|3398.93|3384.28|3383.68|3344
1599430800000|2020-09-06 22:20:00|3388.03|3387.43|3395.78|3395.18|3397.53|3396.93|3386.41|3385.81|2758
1599431100000|2020-09-06 22:25:00|3395.91|3395.31|3395.28|3394.68|3396.41|3395.81|3389.03|3388.43|1437
1599431400000|2020-09-06 22:30:00|3395.41|3394.81|3399.66|3399.06|3400.66|3400.06|3394.28|3393.68|1392
1599431700000|2020-09-06 22:35:00|3399.53|3398.93|3402.03|3401.43|3403.28|3402.68|3397.53|3396.93|1443
1599432000000|2020-09-06 22:40:00|3401.91|3401.31|3402.66|3402.06|3404.41|3403.81|3400.91|3400.31|1502
1599432300000|2020-09-06 22:45:00|3402.53|3401.93|3405.91|3405.31|3406.66|3406.06|3400.41|3399.81|1150
1599432600000|2020-09-06 22:50:00|3405.78|3405.18|3408.66|3408.06|3410.16|3409.56|3404.91|3404.31|1211
1599432900000|2020-09-06 22:55:00|3408.41|3407.81|3405.53|3404.93|3408.53|3407.93|3405.53|3404.93|617
1599433200000|2020-09-06 23:00:00|3406.41|3405.81|3409.78|3409.18|3411.16|3410.56|3406.41|3405.81|724
1599433500000|2020-09-06 23:05:00|3409.53|3408.93|3411.53|3410.93|3413.53|3412.93|3409.16|3408.56|756
1599433800000|2020-09-06 23:10:00|3411.91|3411.31|3411.78|3411.18|3412.91|3412.31|3409.91|3409.31|303
1599434100000|2020-09-06 23:15:00|3411.66|3411.06|3407.53|3406.93|3412.16|3411.56|3406.53|3405.93|747
1599434400000|2020-09-06 23:20:00|3407.66|3407.06|3406.28|3405.68|3408.66|3408.06|3405.53|3404.93|475
1599434700000|2020-09-06 23:25:00|3406.16|3405.56|3408.91|3408.31|3411.66|3411.06|3402.91|3402.31|1349
1599435000000|2020-09-06 23:30:00|3409.28|3408.68|3416.03|3415.43|3418.16|3417.56|3408.66|3408.06|1359
1599435300000|2020-09-06 23:35:00|3416.16|3415.56|3414.91|3414.31|3416.66|3416.06|3413.66|3413.06|523
1599435600000|2020-09-06 23:40:00|3414.78|3414.18|3415.53|3414.93|3417.66|3417.06|3414.78|3414.18|1030
1599435900000|2020-09-06 23:45:00|3415.66|3415.06|3410.91|3410.31|3415.66|3415.06|3410.91|3410.31|986
1599436200000|2020-09-06 23:50:00|3410.78|3410.18|3407.41|3406.81|3413.53|3412.93|3407.28|3406.68|1199
1599436500000|2020-09-06 23:55:00|3408.03|3407.43|3406.78|3406.18|3412.03|3411.43|3405.41|3404.81|1462
1599436800000|2020-09-07 00:00:00|3406.91|3406.31|3409.16|3408.56|3409.16|3408.56|3406.03|3405.43|1228
1599437100000|2020-09-07 00:05:00|3409.03|3408.43|3406.78|3406.18|3411.41|3410.81|3404.91|3404.31|1642
1599437400000|2020-09-07 00:10:00|3406.66|3406.06|3399.16|3398.56|3406.66|3406.06|3398.66|3398.06|2259
1599437700000|2020-09-07 00:15:00|3399.41|3398.81|3402.78|3402.18|3404.16|3403.56|3398.66|3398.06|1885
1599438000000|2020-09-07 00:20:00|3402.66|3402.06|3404.91|3404.31|3405.16|3404.56|3402.53|3401.93|877
1599438300000|2020-09-07 00:25:00|3405.16|3404.56|3405.91|3405.31|3409.16|3408.56|3405.03|3404.43|1354
1599438600000|2020-09-07 00:30:00|3405.66|3405.06|3414.16|3413.56|3414.78|3414.18|3405.66|3405.06|1772
1599438900000|2020-09-07 00:35:00|3414.28|3413.68|3412.16|3411.56|3416.53|3415.93|3411.66|3411.06|1200
1599439200000|2020-09-07 00:40:00|3412.53|3411.93|3416.03|3415.43|3417.66|3417.06|3412.41|3411.81|1123
1599439500000|2020-09-07 00:45:00|3415.91|3415.31|3421.41|3420.81|3422.91|3422.31|3415.91|3415.31|1623
1599439800000|2020-09-07 00:50:00|3421.66|3421.06|3418.03|3417.43|3422.16|3421.56|3417.66|3417.06|1313
1599440100000|2020-09-07 00:55:00|3417.91|3417.31|3416.16|3415.56|3418.66|3418.06|3414.91|3414.31|981
1599440400000|2020-09-07 01:00:00|3416.41|3415.81|3418.91|3418.31|3420.28|3419.68|3415.41|3414.81|950
1599440700000|2020-09-07 01:05:00|3419.16|3418.56|3419.03|3418.43|3421.53|3420.93|3418.28|3417.68|820
1599441000000|2020-09-07 01:10:00|3419.16|3418.56|3416.16|3415.56|3420.28|3419.68|3415.53|3414.93|961
1599441300000|2020-09-07 01:15:00|3416.28|3415.68|3412.53|3411.93|3417.66|3417.06|3411.91|3411.31|1109
1599441600000|2020-09-07 01:20:00|3412.66|3412.06|3415.66|3415.06|3415.66|3415.06|3411.66|3411.06|872
1599441900000|2020-09-07 01:25:00|3415.53|3414.93|3416.78|3416.18|3417.16|3416.56|3413.41|3412.81|683
1599442200000|2020-09-07 01:30:00|3416.91|3416.31|3418.91|3418.31|3420.66|3420.06|3416.53|3415.93|1351
1599442500000|2020-09-07 01:35:00|3419.03|3418.43|3419.91|3419.31|3420.91|3420.31|3417.41|3416.81|967
1599442800000|2020-09-07 01:40:00|3420.03|3419.43|3418.78|3418.18|3421.66|3421.06|3418.41|3417.81|988
1599443100000|2020-09-07 01:45:00|3418.91|3418.31|3420.53|3419.93|3421.66|3421.06|3418.66|3418.06|582
1599443400000|2020-09-07 01:50:00|3420.66|3420.06|3417.91|3417.31|3421.53|3420.93|3417.16|3416.56|814
1599443700000|2020-09-07 01:55:00|3417.78|3417.18|3417.16|3416.56|3418.66|3418.06|3415.78|3415.18|784
1599444000000|2020-09-07 02:00:00|3417.28|3416.68|3414.91|3414.31|3418.78|3418.18|3413.41|3412.81|925
1599444300000|2020-09-07 02:05:00|3414.66|3414.06|3412.66|3412.06|3415.41|3414.81|3412.41|3411.81|609
1599444600000|2020-09-07 02:10:00|3412.78|3412.18|3408.91|3408.31|3414.91|3414.31|3408.66|3408.06|1227
1599444900000|2020-09-07 02:15:00|3409.16|3408.56|3405.66|3405.06|3410.91|3410.31|3405.66|3405.06|1279
1599445200000|2020-09-07 02:20:00|3405.53|3404.93|3407.91|3407.31|3408.66|3408.06|3404.66|3404.06|918
1599445500000|2020-09-07 02:25:00|3407.78|3407.18|3411.03|3410.43|3411.28|3410.68|3407.66|3407.06|671
1599445800000|2020-09-07 02:30:00|3410.41|3409.81|3410.41|3409.81|3411.41|3410.81|3408.78|3408.18|805
1599446100000|2020-09-07 02:35:00|3410.53|3409.93|3412.41|3411.81|3412.41|3411.81|3409.16|3408.56|566
1599446400000|2020-09-07 02:40:00|3412.16|3411.56|3410.66|3410.06|3412.66|3412.06|3410.66|3410.06|411
1599446700000|2020-09-07 02:45:00|3410.41|3409.81|3413.16|3412.56|3414.16|3413.56|3409.91|3409.31|607
1599447000000|2020-09-07 02:50:00|3413.28|3412.68|3414.03|3413.43|3414.41|3413.81|3412.41|3411.81|477
1599447300000|2020-09-07 02:55:00|3414.16|3413.56|3414.41|3413.81|3415.16|3414.56|3412.66|3412.06|428
1599447600000|2020-09-07 03:00:00|3414.66|3414.06|3416.16|3415.56|3417.16|3416.56|3412.66|3412.06|800
1599447900000|2020-09-07 03:05:00|3415.91|3415.31|3415.91|3415.31|3417.53|3416.93|3415.53|3414.93|653
1599448200000|2020-09-07 03:10:00|3415.78|3415.18|3414.91|3414.31|3416.66|3416.06|3414.78|3414.18|506
1599448500000|2020-09-07 03:15:00|3414.78|3414.18|3416.66|3416.06|3417.16|3416.56|3414.66|3414.06|280
1599448800000|2020-09-07 03:20:00|3416.41|3415.81|3415.16|3414.56|3416.91|3416.31|3414.66|3414.06|238
1599449100000|2020-09-07 03:25:00|3415.28|3414.68|3414.78|3414.18|3415.91|3415.31|3414.41|3413.81|214
1599449400000|2020-09-07 03:30:00|3415.03|3414.43|3416.28|3415.68|3416.28|3415.68|3413.41|3412.81|519
1599449700000|2020-09-07 03:35:00|3416.41|3415.81|3414.91|3414.31|3416.66|3416.06|3414.53|3413.93|349
1599450000000|2020-09-07 03:40:00|3415.03|3414.43|3415.91|3415.31|3416.16|3415.56|3414.41|3413.81|119
1599450300000|2020-09-07 03:45:00|3416.03|3415.43|3416.03|3415.43|3416.16|3415.56|3415.16|3414.56|140
1599450600000|2020-09-07 03:50:00|3415.91|3415.31|3414.78|3414.18|3416.16|3415.56|3414.66|3414.06|182
1599450900000|2020-09-07 03:55:00|3414.91|3414.31|3416.53|3415.93|3417.66|3417.06|3414.53|3413.93|303
1599451200000|2020-09-07 04:00:00|3416.66|3416.06|3414.91|3414.31|3416.78|3416.18|3414.78|3414.18|279
1599451500000|2020-09-07 04:05:00|3414.66|3414.06|3412.16|3411.56|3414.78|3414.18|3410.66|3410.06|852
1599451800000|2020-09-07 04:10:00|3412.28|3411.68|3409.66|3409.06|3412.53|3411.93|3408.28|3407.68|554
1599452100000|2020-09-07 04:15:00|3409.78|3409.18|3409.28|3408.68|3410.41|3409.81|3408.53|3407.93|351
1599452400000|2020-09-07 04:20:00|3409.41|3408.81|3410.66|3410.06|3410.91|3410.31|3408.78|3408.18|233
1599452700000|2020-09-07 04:25:00|3410.91|3410.31|3411.28|3410.68|3411.41|3410.81|3408.91|3408.31|331
1599453000000|2020-09-07 04:30:00|3411.16|3410.56|3413.41|3412.81|3413.41|3412.81|3410.91|3410.31|282
1599453300000|2020-09-07 04:35:00|3413.16|3412.56|3413.41|3412.81|3413.91|3413.31|3412.41|3411.81|336
1599453600000|2020-09-07 04:40:00|3413.16|3412.56|3413.78|3413.18|3414.66|3414.06|3412.66|3412.06|299
1599453900000|2020-09-07 04:45:00|3413.66|3413.06|3410.91|3410.31|3414.16|3413.56|3410.53|3409.93|531
1599454200000|2020-09-07 04:50:00|3410.78|3410.18|3409.03|3408.43|3411.78|3411.18|3408.91|3408.31|394
1599454500000|2020-09-07 04:55:00|3408.91|3408.31|3408.66|3408.06|3410.91|3410.31|3408.66|3408.06|330
1599454800000|2020-09-07 05:00:00|3408.78|3408.18|3408.91|3408.31|3409.16|3408.56|3407.03|3406.43|524
1599455100000|2020-09-07 05:05:00|3409.03|3408.43|3408.66|3408.06|3410.91|3410.31|3408.28|3407.68|426
1599455400000|2020-09-07 05:10:00|3408.53|3407.93|3408.91|3408.31|3409.16|3408.56|3407.91|3407.31|241
1599455700000|2020-09-07 05:15:00|3408.78|3408.18|3407.66|3407.06|3408.78|3408.18|3406.78|3406.18|366
1599456000000|2020-09-07 05:20:00|3407.53|3406.93|3406.41|3405.81|3408.66|3408.06|3405.66|3405.06|836
1599456300000|2020-09-07 05:25:00|3406.53|3405.93|3406.16|3405.56|3407.53|3406.93|3405.41|3404.81|557
1599456600000|2020-09-07 05:30:00|3406.66|3406.06|3407.91|3407.31|3409.16|3408.56|3404.91|3404.31|923
1599456900000|2020-09-07 05:35:00|3407.66|3407.06|3405.78|3405.18|3409.16|3408.56|3404.41|3403.81|969
1599457200000|2020-09-07 05:40:00|3405.91|3405.31|3407.53|3406.93|3408.16|3407.56|3405.78|3405.18|484
1599457500000|2020-09-07 05:45:00|3407.66|3407.06|3409.53|3408.93|3410.91|3410.31|3405.66|3405.06|942
1599457800000|2020-09-07 05:50:00|3409.66|3409.06|3407.16|3406.56|3411.16|3410.56|3406.28|3405.68|670
1599458100000|2020-09-07 05:55:00|3407.03|3406.43|3405.78|3405.18|3407.28|3406.68|3402.03|3401.43|1523
1599458400000|2020-09-07 06:00:00|3405.91|3405.31|3410.91|3410.31|3412.91|3412.31|3405.16|3404.56|1401
1599458700000|2020-09-07 06:05:00|3411.03|3410.43|3402.16|3401.56|3411.53|3410.93|3399.78|3399.18|2357
1599459000000|2020-09-07 06:10:00|3402.28|3401.68|3403.16|3402.56|3406.53|3405.93|3401.78|3401.18|1106
1599459300000|2020-09-07 06:15:00|3403.03|3402.43|3403.41|3402.81|3405.28|3404.68|3400.53|3399.93|1143
1599459600000|2020-09-07 06:20:00|3403.53|3402.93|3399.41|3398.81|3404.91|3404.31|3399.16|3398.56|1356
1599459900000|2020-09-07 06:25:00|3399.53|3398.93|3395.53|3394.93|3400.66|3400.06|3395.41|3394.81|1985
1599460200000|2020-09-07 06:30:00|3395.66|3395.06|3400.16|3399.56|3400.41|3399.81|3394.41|3393.81|1247
1599460500000|2020-09-07 06:35:00|3400.28|3399.68|3399.16|3398.56|3400.28|3399.68|3396.91|3396.31|635
1599460800000|2020-09-07 06:40:00|3398.91|3398.31|3400.66|3400.06|3401.78|3401.18|3397.41|3396.81|932
1599461100000|2020-09-07 06:45:00|3400.53|3399.93|3399.16|3398.56|3401.66|3401.06|3398.16|3397.56|694
1599461400000|2020-09-07 06:50:00|3399.53|3398.93|3399.78|3399.18|3401.03|3400.43|3396.91|3396.31|960
1599461700000|2020-09-07 06:55:00|3399.66|3399.06|3400.16|3399.56|3401.28|3400.68|3397.66|3397.06|1009
1599462000000|2020-09-07 07:00:00|3400.03|3399.43|3403.66|3403.06|3404.66|3404.06|3397.16|3396.56|2486
1599462300000|2020-09-07 07:05:00|3403.78|3403.18|3407.16|3406.56|3408.66|3408.06|3402.53|3401.93|1875
1599462600000|2020-09-07 07:10:00|3407.28|3406.68|3406.16|3405.56|3409.91|3409.31|3405.78|3405.18|1519
1599462900000|2020-09-07 07:15:00|3406.28|3405.68|3403.91|3403.31|3406.41|3405.81|3398.91|3398.31|2144
1599463200000|2020-09-07 07:20:00|3403.66|3403.06|3408.66|3408.06|3412.66|3412.06|3403.16|3402.56|2824
1599463500000|2020-09-07 07:25:00|3408.78|3408.18|3405.66|3405.06|3410.41|3409.81|3405.16|3404.56|1290
1599463800000|2020-09-07 07:30:00|3406.03|3405.43|3405.66|3405.06|3412.16|3411.56|3404.41|3403.81|2123
1599464100000|2020-09-07 07:35:00|3405.91|3405.31|3407.41|3406.81|3407.91|3407.31|3403.66|3403.06|1288
1599464400000|2020-09-07 07:40:00|3407.28|3406.68|3409.91|3409.31|3410.66|3410.06|3407.28|3406.68|1107
1599464700000|2020-09-07 07:45:00|3410.03|3409.43|3409.91|3409.31|3412.66|3412.06|3408.16|3407.56|1325
1599465000000|2020-09-07 07:50:00|3410.03|3409.43|3409.28|3408.68|3411.66|3411.06|3407.41|3406.81|1122
1599465300000|2020-09-07 07:55:00|3409.41|3408.81|3407.91|3407.31|3409.91|3409.31|3406.28|3405.68|1116
1599465600000|2020-09-07 08:00:00|3408.66|3408.06|3412.03|3411.43|3412.16|3411.56|3405.66|3405.06|2187
1599465900000|2020-09-07 08:05:00|3411.91|3411.31|3415.03|3414.43|3416.28|3415.68|3410.91|3410.31|3181
1599466200000|2020-09-07 08:10:00|3415.16|3414.56|3415.78|3415.18|3416.66|3416.06|3414.41|3413.81|1345
1599466500000|2020-09-07 08:15:00|3415.91|3415.31|3413.91|3413.31|3415.91|3415.31|3411.41|3410.81|1189
1599466800000|2020-09-07 08:20:00|3413.78|3413.18|3416.91|3416.31|3417.53|3416.93|3413.16|3412.56|1310
1599467100000|2020-09-07 08:25:00|3416.78|3416.18|3415.41|3414.81|3417.91|3417.31|3415.16|3414.56|1453
1599467400000|2020-09-07 08:30:00|3415.16|3414.56|3415.16|3414.56|3419.16|3418.56|3414.91|3414.31|1031
1599467700000|2020-09-07 08:35:00|3414.91|3414.31|3418.66|3418.06|3418.91|3418.31|3414.28|3413.68|1357
1599468000000|2020-09-07 08:40:00|3418.78|3418.18|3413.16|3412.56|3418.78|3418.18|3412.91|3412.31|1509
1599468300000|2020-09-07 08:45:00|3413.41|3412.81|3414.41|3413.81|3414.66|3414.06|3412.41|3411.81|718
1599468600000|2020-09-07 08:50:00|3414.53|3413.93|3411.16|3410.56|3414.53|3413.93|3409.41|3408.81|882
1599468900000|2020-09-07 08:55:00|3411.41|3410.81|3410.41|3409.81|3412.16|3411.56|3409.41|3408.81|560
1599469200000|2020-09-07 09:00:00|3410.66|3410.06|3409.16|3408.56|3411.66|3411.06|3408.41|3407.81|565
1599469500000|2020-09-07 09:05:00|3409.03|3408.43|3411.03|3410.43|3412.16|3411.56|3407.03|3406.43|982
1599469800000|2020-09-07 09:10:00|3411.16|3410.56|3412.03|3411.43|3412.41|3411.81|3409.66|3409.06|907
1599470100000|2020-09-07 09:15:00|3412.16|3411.56|3416.53|3415.93|3417.66|3417.06|3412.16|3411.56|1415
1599470400000|2020-09-07 09:20:00|3416.41|3415.81|3416.41|3415.81|3417.16|3416.56|3415.16|3414.56|688
1599470700000|2020-09-07 09:25:00|3416.66|3416.06|3413.41|3412.81|3416.66|3416.06|3412.91|3412.31|1052
1599471000000|2020-09-07 09:30:00|3413.16|3412.56|3414.91|3414.31|3415.16|3414.56|3412.91|3412.31|819
1599471300000|2020-09-07 09:35:00|3414.66|3414.06|3415.41|3414.81|3417.41|3416.81|3414.41|3413.81|1159
1599471600000|2020-09-07 09:40:00|3415.53|3414.93|3415.16|3414.56|3416.91|3416.31|3413.53|3412.93|775
1599471900000|2020-09-07 09:45:00|3415.53|3414.93|3413.41|3412.81|3417.16|3416.56|3413.41|3412.81|875
1599472200000|2020-09-07 09:50:00|3413.53|3412.93|3412.91|3412.31|3414.16|3413.56|3412.53|3411.93|613
1599472500000|2020-09-07 09:55:00|3413.03|3412.43|3411.41|3410.81|3413.91|3413.31|3409.66|3409.06|963
1599472800000|2020-09-07 10:00:00|3411.16|3410.56|3410.16|3409.56|3411.41|3410.81|3408.91|3408.31|1190
1599473100000|2020-09-07 10:05:00|3410.41|3409.81|3413.53|3412.93|3413.66|3413.06|3409.16|3408.56|893
1599473400000|2020-09-07 10:10:00|3413.16|3412.56|3414.16|3413.56|3415.16|3414.56|3413.16|3412.56|544
1599473700000|2020-09-07 10:15:00|3413.66|3413.06|3414.16|3413.56|3414.66|3414.06|3412.91|3412.31|1353
1599474000000|2020-09-07 10:20:00|3414.41|3413.81|3414.41|3413.81|3415.91|3415.31|3414.28|3413.68|1782
1599474300000|2020-09-07 10:25:00|3414.53|3413.93|3414.91|3414.31|3415.16|3414.56|3412.91|3412.31|724
1599474600000|2020-09-07 10:30:00|3415.16|3414.56|3416.16|3415.56|3416.91|3416.31|3415.16|3414.56|711
1599474900000|2020-09-07 10:35:00|3416.03|3415.43|3414.66|3414.06|3416.91|3416.31|3414.41|3413.81|1180
1599475200000|2020-09-07 10:40:00|3414.53|3413.93|3416.66|3416.06|3417.66|3417.06|3414.53|3413.93|459
1599475500000|2020-09-07 10:45:00|3416.91|3416.31|3418.78|3418.18|3419.16|3418.56|3416.91|3416.31|798
1599475800000|2020-09-07 10:50:00|3418.66|3418.06|3417.41|3416.81|3419.91|3419.31|3417.41|3416.81|702
1599476100000|2020-09-07 10:55:00|3417.53|3416.93|3416.16|3415.56|3418.41|3417.81|3415.28|3414.68|610
1599476400000|2020-09-07 11:00:00|3416.41|3415.81|3413.91|3413.31|3417.53|3416.93|3413.66|3413.06|1253
1599476700000|2020-09-07 11:05:00|3414.16|3413.56|3415.66|3415.06|3416.41|3415.81|3414.03|3413.43|805
1599477000000|2020-09-07 11:10:00|3415.78|3415.18|3417.66|3417.06|3418.41|3417.81|3415.78|3415.18|859
1599477300000|2020-09-07 11:15:00|3417.78|3417.18|3418.53|3417.93|3419.03|3418.43|3417.66|3417.06|450
1599477600000|2020-09-07 11:20:00|3418.41|3417.81|3419.41|3418.81|3419.66|3419.06|3418.16|3417.56|580
1599477900000|2020-09-07 11:25:00|3419.53|3418.93|3419.41|3418.81|3420.91|3420.31|3418.91|3418.31|891
1599478200000|2020-09-07 11:30:00|3419.78|3419.18|3420.16|3419.56|3420.41|3419.81|3418.91|3418.31|603
1599478500000|2020-09-07 11:35:00|3420.41|3419.81|3423.91|3423.31|3423.91|3423.31|3419.91|3419.31|1236
1599478800000|2020-09-07 11:40:00|3424.16|3423.56|3427.16|3426.56|3427.16|3426.56|3422.41|3421.81|2484
1599479100000|2020-09-07 11:45:00|3426.91|3426.31|3425.91|3425.31|3427.91|3427.31|3425.16|3424.56|1850
1599479400000|2020-09-07 11:50:00|3426.28|3425.68|3424.16|3423.56|3427.41|3426.81|3423.41|3422.81|1373
1599479700000|2020-09-07 11:55:00|3423.91|3423.31|3424.41|3423.81|3424.91|3424.31|3422.66|3422.06|657
1599480000000|2020-09-07 12:00:00|3424.28|3423.68|3426.78|3426.18|3426.91|3426.31|3423.91|3423.31|840
1599480300000|2020-09-07 12:05:00|3426.91|3426.31|3425.66|3425.06|3426.91|3426.31|3425.66|3425.06|789
1599480600000|2020-09-07 12:10:00|3425.78|3425.18|3425.41|3424.81|3426.66|3426.06|3424.28|3423.68|830
1599480900000|2020-09-07 12:15:00|3425.53|3424.93|3423.53|3422.93|3426.16|3425.56|3423.41|3422.81|556
1599481200000|2020-09-07 12:20:00|3423.41|3422.81|3422.41|3421.81|3424.16|3423.56|3421.66|3421.06|1388
1599481500000|2020-09-07 12:25:00|3422.28|3421.68|3422.66|3422.06|3423.16|3422.56|3420.66|3420.06|1301
1599481800000|2020-09-07 12:30:00|3422.78|3422.18|3421.66|3421.06|3423.41|3422.81|3421.41|3420.81|865
1599482100000|2020-09-07 12:35:00|3421.78|3421.18|3421.53|3420.93|3421.91|3421.31|3420.41|3419.81|536
1599482400000|2020-09-07 12:40:00|3421.66|3421.06|3422.41|3421.81|3423.66|3423.06|3420.91|3420.31|747
1599482700000|2020-09-07 12:45:00|3422.28|3421.68|3423.16|3422.56|3424.16|3423.56|3422.16|3421.56|665
1599483000000|2020-09-07 12:50:00|3423.03|3422.43|3422.03|3421.43|3424.16|3423.56|3421.16|3420.56|628
1599483300000|2020-09-07 12:55:00|3421.91|3421.31|3422.66|3422.06|3424.41|3423.81|3421.28|3420.68|947
1599483600000|2020-09-07 13:00:00|3422.16|3421.56|3419.41|3418.81|3422.41|3421.81|3418.41|3417.81|2195
1599483900000|2020-09-07 13:05:00|3419.28|3418.68|3421.16|3420.56|3421.28|3420.68|3419.28|3418.68|1361
1599484200000|2020-09-07 13:10:00|3421.41|3420.81|3420.91|3420.31|3421.66|3421.06|3418.91|3418.31|870
1599484500000|2020-09-07 13:15:00|3421.03|3420.43|3421.16|3420.56|3421.41|3420.81|3420.16|3419.56|820
1599484800000|2020-09-07 13:20:00|3420.66|3420.06|3420.16|3419.56|3422.41|3421.81|3420.16|3419.56|921
1599485100000|2020-09-07 13:25:00|3420.41|3419.81|3421.66|3421.06|3421.91|3421.31|3419.66|3419.06|982
1599485400000|2020-09-07 13:30:00|3421.56|3421.16|3421.56|3421.16|3426.06|3425.66|3420.31|3419.91|4909
1599485700000|2020-09-07 13:35:00|3422.18|3421.78|3425.31|3424.91|3426.06|3425.66|3421.06|3420.66|2734
1599486000000|2020-09-07 13:40:00|3425.06|3424.66|3425.31|3424.91|3426.81|3426.41|3424.06|3423.66|1639
1599486300000|2020-09-07 13:45:00|3425.56|3425.16|3428.06|3427.66|3428.81|3428.41|3423.31|3422.91|3190
1599486600000|2020-09-07 13:50:00|3427.93|3427.53|3426.81|3426.41|3428.68|3428.28|3424.56|3424.16|1594
1599486900000|2020-09-07 13:55:00|3426.68|3426.28|3424.31|3423.91|3427.31|3426.91|3423.06|3422.66|1941
1599487200000|2020-09-07 14:00:00|3424.06|3423.66|3425.56|3425.16|3426.06|3425.66|3423.56|3423.16|1065
1599487500000|2020-09-07 14:05:00|3425.68|3425.28|3430.31|3429.91|3431.06|3430.66|3424.56|3424.16|2761
1599487800000|2020-09-07 14:10:00|3430.56|3430.16|3428.31|3427.91|3431.06|3430.66|3428.31|3427.91|1947
1599488100000|2020-09-07 14:15:00|3428.06|3427.66|3429.06|3428.66|3429.56|3429.16|3428.06|3427.66|1657
1599488400000|2020-09-07 14:20:00|3428.81|3428.41|3428.56|3428.16|3430.06|3429.66|3428.31|3427.91|2333
1599488700000|2020-09-07 14:25:00|3428.81|3428.41|3432.31|3431.91|3432.56|3432.16|3428.81|3428.41|2251
1599489000000|2020-09-07 14:30:00|3432.06|3431.66|3434.81|3434.41|3435.43|3435.03|3431.56|3431.16|2025
1599489300000|2020-09-07 14:35:00|3435.06|3434.66|3433.06|3432.66|3435.56|3435.16|3432.56|3432.16|1903
1599489600000|2020-09-07 14:40:00|3432.93|3432.53|3431.81|3431.41|3433.06|3432.66|3431.56|3431.16|1381
1599489900000|2020-09-07 14:45:00|3432.06|3431.66|3433.06|3432.66|3433.06|3432.66|3432.06|3431.66|969
1599490200000|2020-09-07 14:50:00|3432.81|3432.41|3434.56|3434.16|3434.81|3434.41|3432.56|3432.16|1744
1599490500000|2020-09-07 14:55:00|3434.68|3434.28|3434.06|3433.66|3435.06|3434.66|3433.31|3432.91|1121
1599490800000|2020-09-07 15:00:00|3434.81|3434.41|3437.81|3437.41|3437.81|3437.41|3434.31|3433.91|1688
1599491100000|2020-09-07 15:05:00|3437.56|3437.16|3436.56|3436.16|3437.81|3437.41|3436.56|3436.16|1421
1599491400000|2020-09-07 15:10:00|3436.81|3436.41|3437.56|3437.16|3437.56|3437.16|3436.56|3436.16|2072
1599491700000|2020-09-07 15:15:00|3437.31|3436.91|3437.81|3437.41|3438.31|3437.91|3436.81|3436.41|2513
1599492000000|2020-09-07 15:20:00|3437.56|3437.16|3438.81|3438.41|3439.06|3438.66|3437.31|3436.91|1767
1599492300000|2020-09-07 15:25:00|3439.06|3438.66|3434.81|3434.41|3439.06|3438.66|3434.68|3434.28|2585
1599492600000|2020-09-07 15:30:00|3435.06|3434.66|3436.56|3436.16|3436.56|3436.16|3434.31|3433.91|2178
1599492900000|2020-09-07 15:35:00|3436.31|3435.91|3438.56|3438.16|3439.56|3439.16|3434.81|3434.41|2005
1599493200000|2020-09-07 15:40:00|3438.43|3438.03|3436.81|3436.41|3438.81|3438.41|3435.06|3434.66|1330
1599493500000|2020-09-07 15:45:00|3437.06|3436.66|3439.56|3439.16|3439.93|3439.53|3436.56|3436.16|1192
1599493800000|2020-09-07 15:50:00|3439.81|3439.41|3439.56|3439.16|3439.93|3439.53|3438.68|3438.28|950
1599494100000|2020-09-07 15:55:00|3439.68|3439.28|3438.56|3438.16|3440.06|3439.66|3438.31|3437.91|1318
1599494400000|2020-09-07 16:00:00|3438.68|3438.28|3439.06|3438.66|3439.06|3438.66|3436.31|3435.91|1057
1599494700000|2020-09-07 16:05:00|3439.18|3438.78|3439.81|3439.41|3440.06|3439.66|3438.31|3437.91|700
1599495000000|2020-09-07 16:10:00|3439.56|3439.16|3438.56|3438.16|3440.06|3439.66|3438.31|3437.91|448
1599495300000|2020-09-07 16:15:00|3438.81|3438.41|3439.31|3438.91|3439.31|3438.91|3437.81|3437.41|488
1599495600000|2020-09-07 16:20:00|3439.06|3438.66|3437.31|3436.91|3439.31|3438.91|3436.81|3436.41|831
1599495900000|2020-09-07 16:25:00|3437.43|3437.03|3438.31|3437.91|3438.68|3438.28|3437.43|3437.03|624
1599496200000|2020-09-07 16:30:00|3438.06|3437.66|3436.56|3436.16|3438.56|3438.16|3435.81|3435.41|776
1599496500000|2020-09-07 16:35:00|3436.68|3436.28|3435.81|3435.41|3437.31|3436.91|3434.81|3434.41|878
1599496800000|2020-09-07 16:40:00|3435.93|3435.53|3435.81|3435.41|3436.31|3435.91|3435.31|3434.91|440
1599497100000|2020-09-07 16:45:00|3435.56|3435.16|3437.06|3436.66|3437.68|3437.28|3435.31|3434.91|458
1599497400000|2020-09-07 16:50:00|3437.31|3436.91|3439.81|3439.41|3440.06|3439.66|3437.06|3436.66|1068
1599497700000|2020-09-07 16:55:00|3439.68|3439.28|3435.06|3434.66|3440.06|3439.66|3434.68|3434.28|1886
1599498000000|2020-09-07 17:00:00|3435.84|3434.34|3435.86|3434.36|3435.87|3434.37|3435.34|3433.84|0
1599498300000|2020-09-07 17:05:00|3435.87|3434.37|3435.38|3433.88|3435.87|3434.37|3435.38|3433.88|0
1599498600000|2020-09-07 17:10:00|3435.87|3434.37|3434.89|3433.39|3435.87|3434.37|3434.89|3433.39|0
1599498900000|2020-09-07 17:15:00|3435.38|3433.88|3435.38|3433.88|3435.38|3433.88|3434.86|3433.36|0
1599499200000|2020-09-07 17:20:00|3435.37|3433.87|3434.87|3433.37|3435.37|3433.87|3434.87|3433.37|0
1599499500000|2020-09-07 17:25:00|3434.38|3432.88|3435.38|3433.88|3435.38|3433.88|3434.38|3432.88|0
1599499800000|2020-09-07 17:30:00|3435.87|3434.37|3435.87|3434.37|3435.87|3434.37|3435.87|3434.37|0
1599500100000|2020-09-07 17:35:00|3436.37|3434.87|3436.37|3434.87|3436.37|3434.87|3436.37|3434.87|0
1599500400000|2020-09-07 17:40:00|3435.87|3434.37|3435.38|3433.88|3435.87|3434.37|3435.38|3433.88|0
1599501000000|2020-09-07 17:50:00|3435.39|3433.89|3435.39|3433.89|3435.39|3433.89|3435.14|3433.64|0
1599501300000|2020-09-07 17:55:00|3435.89|3434.39|3437.37|3435.87|3437.37|3435.87|3435.88|3434.38|0
1599501600000|2020-09-07 18:00:00|3437.45|3435.95|3435.97|3434.47|3437.45|3435.95|3435.97|3434.47|0
1599501900000|2020-09-07 18:05:00|3435.47|3433.97|3435.97|3434.47|3435.97|3434.47|3435.43|3433.93|0
1599502200000|2020-09-07 18:10:00|3436.22|3434.72|3436.96|3435.46|3436.96|3435.46|3435.97|3434.47|0
1599502500000|2020-09-07 18:15:00|3436.46|3434.96|3436.46|3434.96|3436.46|3434.96|3436.46|3434.96|0
1599502800000|2020-09-07 18:20:00|3435.97|3434.47|3436.96|3435.46|3436.96|3435.46|3435.97|3434.47|0
1599503100000|2020-09-07 18:25:00|3437.45|3435.95|3436.38|3434.88|3437.45|3435.95|3436.38|3434.88|0
1599503400000|2020-09-07 18:30:00|3435.89|3434.39|3436.38|3434.88|3436.38|3434.88|3435.89|3434.39|0
1599504300000|2020-09-07 18:45:00|3436.34|3434.84|3436.38|3434.88|3436.38|3434.88|3436.34|3434.84|0
1599504900000|2020-09-07 18:55:00|3435.89|3434.39|3436.38|3434.88|3436.38|3434.88|3435.89|3434.39|0
1599505200000|2020-09-07 19:00:00|3436.32|3434.82|3437.31|3435.81|3437.31|3435.81|3436.32|3434.82|0
1599505500000|2020-09-07 19:05:00|3437.8|3436.3|3437.8|3436.3|3438.79|3437.29|3437.8|3436.3|0
1599506100000|2020-09-07 19:15:00|3437.55|3436.05|3437.86|3436.36|3437.86|3436.36|3437.31|3435.81|0
1599506400000|2020-09-07 19:20:00|3437.37|3435.87|3438.36|3436.86|3438.36|3436.86|3437.37|3435.87|0
1599506700000|2020-09-07 19:25:00|3437.87|3436.37|3437.38|3435.88|3437.87|3436.37|3437.38|3435.88|0
1599507000000|2020-09-07 19:30:00|3437.13|3435.63|3437.38|3435.88|3437.38|3435.88|3436.88|3435.38|0
1599507300000|2020-09-07 19:35:00|3438.12|3436.62|3437.38|3435.88|3438.12|3436.62|3437.38|3435.88|0
1599507600000|2020-09-07 19:40:00|3436.88|3435.38|3437.38|3435.88|3437.38|3435.88|3436.88|3435.38|0
1599507900000|2020-09-07 19:45:00|3437.87|3436.37|3437.39|3435.89|3437.88|3436.38|3437.38|3435.88|0
1599508200000|2020-09-07 19:50:00|3436.9|3435.4|3436.9|3435.4|3436.9|3435.4|3436.9|3435.4|0
1599508500000|2020-09-07 19:55:00|3436.65|3435.15|3436.9|3435.4|3436.9|3435.4|3436.4|3434.9|0
1599508800000|2020-09-07 20:00:00|3436.75|3435.25|3436.75|3435.25|3436.75|3435.25|3436.75|3435.25|0
1599509100000|2020-09-07 20:05:00|3436.77|3435.27|3436.75|3435.25|3436.77|3435.27|3436.75|3435.25|0
1599509400000|2020-09-07 20:10:00|3436.63|3435.13|3436.63|3435.13|3436.63|3435.13|3436.63|3435.13|0
1599515700000|2020-09-07 21:55:00|3436.13|3434.63|3435.13|3433.63|3436.13|3434.63|3435.13|3433.63|0
1599516000000|2020-09-07 22:00:00|3435.38|3434.78|3439.63|3439.03|3441.26|3440.66|3434.88|3434.28|2595
1599516300000|2020-09-07 22:05:00|3439.76|3439.16|3436.01|3435.41|3440.51|3439.91|3434.88|3434.28|1236
1599516600000|2020-09-07 22:10:00|3436.26|3435.66|3437.76|3437.16|3439.51|3438.91|3436.26|3435.66|835
1599516900000|2020-09-07 22:15:00|3437.63|3437.03|3436.88|3436.28|3438.51|3437.91|3436.51|3435.91|277
1599517200000|2020-09-07 22:20:00|3437.01|3436.41|3439.63|3439.03|3440.51|3439.91|3436.76|3436.16|956
1599517500000|2020-09-07 22:25:00|3439.51|3438.91|3443.01|3442.41|3444.26|3443.66|3439.26|3438.66|2587
1599517800000|2020-09-07 22:30:00|3443.13|3442.53|3441.51|3440.91|3443.26|3442.66|3440.01|3439.41|974
1599518100000|2020-09-07 22:35:00|3441.63|3441.03|3441.26|3440.66|3443.51|3442.91|3441.01|3440.41|541
1599518400000|2020-09-07 22:40:00|3441.13|3440.53|3440.51|3439.91|3441.51|3440.91|3439.51|3438.91|563
1599518700000|2020-09-07 22:45:00|3440.63|3440.03|3442.76|3442.16|3443.26|3442.66|3440.63|3440.03|388
1599519000000|2020-09-07 22:50:00|3443.01|3442.41|3442.38|3441.78|3444.01|3443.41|3442.01|3441.41|418
1599519300000|2020-09-07 22:55:00|3442.51|3441.91|3443.63|3443.03|3443.76|3443.16|3442.01|3441.41|237
1599519600000|2020-09-07 23:00:00|3443.76|3443.16|3441.51|3440.91|3444.26|3443.66|3440.76|3440.16|663
1599519900000|2020-09-07 23:05:00|3441.63|3441.03|3442.01|3441.41|3443.01|3442.41|3440.51|3439.91|660
1599520200000|2020-09-07 23:10:00|3441.88|3441.28|3442.01|3441.41|3443.01|3442.41|3440.51|3439.91|827
1599520500000|2020-09-07 23:15:00|3442.26|3441.66|3444.76|3444.16|3445.26|3444.66|3441.51|3440.91|935
1599520800000|2020-09-07 23:20:00|3444.88|3444.28|3443.76|3443.16|3445.51|3444.91|3441.88|3441.28|884
1599521100000|2020-09-07 23:25:00|3444.01|3443.41|3443.51|3442.91|3445.01|3444.41|3442.51|3441.91|479
1599521400000|2020-09-07 23:30:00|3443.63|3443.03|3441.01|3440.41|3444.01|3443.41|3440.88|3440.28|618
1599521700000|2020-09-07 23:35:00|3441.13|3440.53|3440.26|3439.66|3442.01|3441.41|3439.51|3438.91|492
1599522000000|2020-09-07 23:40:00|3440.38|3439.78|3442.51|3441.91|3442.76|3442.16|3440.01|3439.41|343
1599522300000|2020-09-07 23:45:00|3442.76|3442.16|3441.01|3440.41|3443.26|3442.66|3440.26|3439.66|456
1599522600000|2020-09-07 23:50:00|3441.26|3440.66|3442.51|3441.91|3443.01|3442.41|3440.76|3440.16|342
1599522900000|2020-09-07 23:55:00|3442.38|3441.78|3441.51|3440.91|3443.13|3442.53|3441.01|3440.41|248
1599523200000|2020-09-08 00:00:00|3441.76|3441.16|3442.51|3441.91|3445.51|3444.91|3441.26|3440.66|1599
1599523500000|2020-09-08 00:05:00|3442.63|3442.03|3439.26|3438.66|3444.01|3443.41|3438.26|3437.66|1699
1599523800000|2020-09-08 00:10:00|3439.51|3438.91|3438.26|3437.66|3440.13|3439.53|3437.51|3436.91|863
1599524100000|2020-09-08 00:15:00|3438.13|3437.53|3436.76|3436.16|3438.51|3437.91|3435.76|3435.16|1122
1599524400000|2020-09-08 00:20:00|3436.51|3435.91|3436.76|3436.16|3437.01|3436.41|3435.26|3434.66|701
1599524700000|2020-09-08 00:25:00|3436.88|3436.28|3438.01|3437.41|3438.26|3437.66|3435.26|3434.66|732
1599525000000|2020-09-08 00:30:00|3438.13|3437.53|3435.38|3434.78|3438.26|3437.66|3435.26|3434.66|749
1599525300000|2020-09-08 00:35:00|3435.51|3434.91|3435.38|3434.78|3436.76|3436.16|3435.26|3434.66|452
1599525600000|2020-09-08 00:40:00|3435.51|3434.91|3435.51|3434.91|3437.26|3436.66|3435.26|3434.66|446
1599525900000|2020-09-08 00:45:00|3435.63|3435.03|3436.51|3435.91|3437.26|3436.66|3435.26|3434.66|419
1599526200000|2020-09-08 00:50:00|3436.63|3436.03|3436.51|3435.91|3437.01|3436.41|3435.26|3434.66|395
1599526500000|2020-09-08 00:55:00|3436.38|3435.78|3436.51|3435.91|3437.51|3436.91|3436.01|3435.41|493
1599526800000|2020-09-08 01:00:00|3436.76|3436.16|3435.01|3434.41|3437.01|3436.41|3435.01|3434.41|592
1599527100000|2020-09-08 01:05:00|3434.88|3434.28|3432.13|3431.53|3436.01|3435.41|3432.01|3431.41|1578
1599527400000|2020-09-08 01:10:00|3432.26|3431.66|3434.38|3433.78|3434.51|3433.91|3431.76|3431.16|889
1599527700000|2020-09-08 01:15:00|3434.26|3433.66|3437.01|3436.41|3437.13|3436.53|3433.01|3432.41|1212
1599528000000|2020-09-08 01:20:00|3437.13|3436.53|3436.13|3435.53|3437.26|3436.66|3436.01|3435.41|707
1599528300000|2020-09-08 01:25:00|3436.26|3435.66|3437.13|3436.53|3437.63|3437.03|3435.51|3434.91|613
1599528600000|2020-09-08 01:30:00|3437.26|3436.66|3438.26|3437.66|3438.76|3438.16|3434.76|3434.16|1209
1599528900000|2020-09-08 01:35:00|3438.38|3437.78|3437.76|3437.16|3439.51|3438.91|3436.01|3435.41|1294
1599529200000|2020-09-08 01:40:00|3438.01|3437.41|3435.76|3435.16|3438.01|3437.41|3435.76|3435.16|673
1599529500000|2020-09-08 01:45:00|3435.88|3435.28|3436.26|3435.66|3437.51|3436.91|3435.26|3434.66|698
1599529800000|2020-09-08 01:50:00|3436.13|3435.53|3436.26|3435.66|3438.01|3437.41|3436.01|3435.41|500
1599530100000|2020-09-08 01:55:00|3436.38|3435.78|3437.26|3436.66|3437.76|3437.16|3435.76|3435.16|740
1599530400000|2020-09-08 02:00:00|3437.38|3436.78|3439.76|3439.16|3440.51|3439.91|3436.88|3436.28|1180
1599530700000|2020-09-08 02:05:00|3440.01|3439.41|3439.76|3439.16|3441.01|3440.41|3439.51|3438.91|1171
1599531000000|2020-09-08 02:10:00|3439.88|3439.28|3439.76|3439.16|3440.76|3440.16|3439.51|3438.91|624
1599531300000|2020-09-08 02:15:00|3439.88|3439.28|3439.13|3438.53|3441.26|3440.66|3439.01|3438.41|664
1599531600000|2020-09-08 02:20:00|3439.26|3438.66|3439.26|3438.66|3439.76|3439.16|3438.76|3438.16|387
1599531900000|2020-09-08 02:25:00|3439.38|3438.78|3437.76|3437.16|3440.26|3439.66|3437.51|3436.91|454
1599532200000|2020-09-08 02:30:00|3437.63|3437.03|3434.51|3433.91|3437.76|3437.16|3434.51|3433.91|876
1599532500000|2020-09-08 02:35:00|3434.38|3433.78|3433.76|3433.16|3435.76|3435.16|3433.26|3432.66|962
1599532800000|2020-09-08 02:40:00|3433.63|3433.03|3433.76|3433.16|3435.13|3434.53|3432.88|3432.28|685
1599533100000|2020-09-08 02:45:00|3433.26|3432.66|3433.26|3432.66|3435.01|3434.41|3433.01|3432.41|619
1599533400000|2020-09-08 02:50:00|3433.51|3432.91|3432.01|3431.41|3433.76|3433.16|3431.01|3430.41|973
1599533700000|2020-09-08 02:55:00|3432.13|3431.53|3431.26|3430.66|3432.88|3432.28|3430.76|3430.16|712
1599534000000|2020-09-08 03:00:00|3430.76|3430.16|3427.26|3426.66|3432.26|3431.66|3426.26|3425.66|3264
1599534300000|2020-09-08 03:05:00|3427.51|3426.91|3428.01|3427.41|3428.51|3427.91|3426.76|3426.16|1001
1599534600000|2020-09-08 03:10:00|3427.76|3427.16|3428.76|3428.16|3429.26|3428.66|3427.76|3427.16|703
1599534900000|2020-09-08 03:15:00|3428.51|3427.91|3429.51|3428.91|3429.51|3428.91|3427.76|3427.16|921
1599535200000|2020-09-08 03:20:00|3429.38|3428.78|3428.76|3428.16|3429.51|3428.91|3427.76|3427.16|472
1599535500000|2020-09-08 03:25:00|3428.88|3428.28|3427.01|3426.41|3430.01|3429.41|3425.76|3425.16|1148
1599535800000|2020-09-08 03:30:00|3426.63|3426.03|3429.01|3428.41|3429.01|3428.41|3425.51|3424.91|872
1599536100000|2020-09-08 03:35:00|3429.13|3428.53|3429.51|3428.91|3431.01|3430.41|3429.01|3428.41|892
1599536400000|2020-09-08 03:40:00|3429.63|3429.03|3430.76|3430.16|3431.51|3430.91|3429.63|3429.03|462
1599536700000|2020-09-08 03:45:00|3430.63|3430.03|3429.26|3428.66|3431.13|3430.53|3429.26|3428.66|332
1599537000000|2020-09-08 03:50:00|3429.38|3428.78|3430.26|3429.66|3430.51|3429.91|3429.01|3428.41|257
1599537300000|2020-09-08 03:55:00|3430.01|3429.41|3431.26|3430.66|3431.26|3430.66|3429.51|3428.91|237
1599537600000|2020-09-08 04:00:00|3431.13|3430.53|3431.51|3430.91|3432.26|3431.66|3431.01|3430.41|382
1599537900000|2020-09-08 04:05:00|3431.76|3431.16|3430.51|3429.91|3432.76|3432.16|3429.76|3429.16|639
1599538200000|2020-09-08 04:10:00|3430.38|3429.78|3432.01|3431.41|3432.76|3432.16|3430.26|3429.66|414
1599538500000|2020-09-08 04:15:00|3432.13|3431.53|3432.01|3431.41|3432.76|3432.16|3431.76|3431.16|335
1599538800000|2020-09-08 04:20:00|3432.13|3431.53|3431.51|3430.91|3432.51|3431.91|3430.76|3430.16|356
1599539100000|2020-09-08 04:25:00|3431.38|3430.78|3432.01|3431.41|3432.01|3431.41|3430.76|3430.16|186
1599539400000|2020-09-08 04:30:00|3431.76|3431.16|3433.01|3432.41|3433.51|3432.91|3431.26|3430.66|463
1599539700000|2020-09-08 04:35:00|3432.76|3432.16|3432.26|3431.66|3433.51|3432.91|3432.01|3431.41|478
1599540000000|2020-09-08 04:40:00|3432.13|3431.53|3430.51|3429.91|3432.26|3431.66|3429.76|3429.16|477
1599540300000|2020-09-08 04:45:00|3430.76|3430.16|3430.26|3429.66|3431.51|3430.91|3429.51|3428.91|494
1599540600000|2020-09-08 04:50:00|3430.38|3429.78|3431.26|3430.66|3433.26|3432.66|3430.38|3429.78|680
1599540900000|2020-09-08 04:55:00|3431.13|3430.53|3432.51|3431.91|3432.76|3432.16|3430.76|3430.16|235
1599541200000|2020-09-08 05:00:00|3432.38|3431.78|3432.76|3432.16|3434.26|3433.66|3430.51|3429.91|1216
1599541500000|2020-09-08 05:05:00|3432.63|3432.03|3431.26|3430.66|3432.63|3432.03|3431.01|3430.41|273
1599541800000|2020-09-08 05:10:00|3431.38|3430.78|3433.01|3432.41|3433.26|3432.66|3430.51|3429.91|546
1599542100000|2020-09-08 05:15:00|3433.26|3432.66|3434.51|3433.91|3435.26|3434.66|3433.26|3432.66|766
1599542400000|2020-09-08 05:20:00|3434.63|3434.03|3435.26|3434.66|3436.38|3435.78|3434.26|3433.66|618
1599542700000|2020-09-08 05:25:00|3435.38|3434.78|3436.26|3435.66|3437.76|3437.16|3435.26|3434.66|710
1599543000000|2020-09-08 05:30:00|3436.51|3435.91|3436.26|3435.66|3437.01|3436.41|3435.01|3434.41|531
1599543300000|2020-09-08 05:35:00|3436.01|3435.41|3435.01|3434.41|3436.51|3435.91|3434.51|3433.91|548
1599543600000|2020-09-08 05:40:00|3434.88|3434.28|3435.26|3434.66|3435.51|3434.91|3434.01|3433.41|409
1599543900000|2020-09-08 05:45:00|3435.13|3434.53|3440.01|3439.41|3440.01|3439.41|3435.13|3434.53|1097
1599544200000|2020-09-08 05:50:00|3439.88|3439.28|3440.51|3439.91|3440.88|3440.28|3439.51|3438.91|936
1599544500000|2020-09-08 05:55:00|3440.26|3439.66|3444.01|3443.41|3444.01|3443.41|3439.51|3438.91|1219
1599544800000|2020-09-08 06:00:00|3444.26|3443.66|3446.01|3445.41|3449.01|3448.41|3443.76|3443.16|5620
1599545100000|2020-09-08 06:05:00|3446.13|3445.53|3447.01|3446.41|3449.01|3448.41|3445.51|3444.91|2044
1599545400000|2020-09-08 06:10:00|3446.76|3446.16|3445.51|3444.91|3449.01|3448.41|3445.26|3444.66|1480
1599545700000|2020-09-08 06:15:00|3445.38|3444.78|3444.01|3443.41|3446.51|3445.91|3443.76|3443.16|1317
1599546000000|2020-09-08 06:20:00|3444.13|3443.53|3441.76|3441.16|3445.76|3445.16|3441.76|3441.16|1076
1599546300000|2020-09-08 06:25:00|3441.63|3441.03|3444.51|3443.91|3444.51|3443.91|3441.01|3440.41|1052
1599546600000|2020-09-08 06:30:00|3444.26|3443.66|3442.26|3441.66|3444.51|3443.91|3441.26|3440.66|801
1599546900000|2020-09-08 06:35:00|3442.38|3441.78|3445.51|3444.91|3445.76|3445.16|3442.26|3441.66|1034
1599547200000|2020-09-08 06:40:00|3445.26|3444.66|3442.63|3442.03|3445.26|3444.66|3442.01|3441.41|807
1599547500000|2020-09-08 06:45:00|3442.76|3442.16|3443.01|3442.41|3444.26|3443.66|3441.76|3441.16|869
1599547800000|2020-09-08 06:50:00|3443.13|3442.53|3443.51|3442.91|3444.26|3443.66|3441.01|3440.41|1365
1599548100000|2020-09-08 06:55:00|3442.76|3442.16|3441.63|3441.03|3442.76|3442.16|3441.26|3440.66|1346
1599548400000|2020-09-08 07:00:00|3441.01|3440.41|3440.13|3439.53|3442.01|3441.41|3438.76|3438.16|3679
1599548700000|2020-09-08 07:05:00|3440.01|3439.41|3438.01|3437.41|3442.01|3441.41|3437.51|3436.91|3121
1599549000000|2020-09-08 07:10:00|3437.76|3437.16|3442.26|3441.66|3442.26|3441.66|3436.51|3435.91|3066
1599549300000|2020-09-08 07:15:00|3442.38|3441.78|3436.76|3436.16|3443.76|3443.16|3435.76|3435.16|2633
1599549600000|2020-09-08 07:20:00|3436.51|3435.91|3434.26|3433.66|3436.76|3436.16|3433.26|3432.66|2826
1599549900000|2020-09-08 07:25:00|3434.01|3433.41|3438.01|3437.41|3438.51|3437.91|3433.76|3433.16|2595
1599550200000|2020-09-08 07:30:00|3437.76|3437.16|3438.38|3437.78|3440.01|3439.41|3436.01|3435.41|2316
1599550500000|2020-09-08 07:35:00|3438.26|3437.66|3434.76|3434.16|3438.26|3437.66|3434.26|3433.66|1702
1599550800000|2020-09-08 07:40:00|3434.63|3434.03|3435.01|3434.41|3436.88|3436.28|3433.51|3432.91|1888
1599551100000|2020-09-08 07:45:00|3434.76|3434.16|3435.01|3434.41|3437.26|3436.66|3434.26|3433.66|2375
1599551400000|2020-09-08 07:50:00|3434.76|3434.16|3438.38|3437.78|3438.76|3438.16|3434.51|3433.91|1500
1599551700000|2020-09-08 07:55:00|3438.26|3437.66|3436.26|3435.66|3438.51|3437.91|3435.26|3434.66|1591
1599552000000|2020-09-08 08:00:00|3436.51|3435.91|3435.26|3434.66|3437.01|3436.41|3433.76|3433.16|1967
1599552300000|2020-09-08 08:05:00|3435.01|3434.41|3433.26|3432.66|3435.26|3434.66|3432.51|3431.91|1686
1599552600000|2020-09-08 08:10:00|3433.13|3432.53|3427.76|3427.16|3434.01|3433.41|3427.26|3426.66|3400
1599552900000|2020-09-08 08:15:00|3427.51|3426.91|3421.26|3420.66|3427.76|3427.16|3420.51|3419.91|6327
1599553200000|2020-09-08 08:20:00|3421.01|3420.41|3415.76|3415.16|3421.13|3420.53|3415.76|3415.16|5555
1599553500000|2020-09-08 08:25:00|3415.63|3415.03|3417.51|3416.91|3418.01|3417.41|3411.76|3411.16|5601
1599553800000|2020-09-08 08:30:00|3417.38|3416.78|3414.76|3414.16|3417.51|3416.91|3414.51|3413.91|3081
1599554100000|2020-09-08 08:35:00|3415.01|3414.41|3417.26|3416.66|3418.26|3417.66|3411.01|3410.41|4904
1599554400000|2020-09-08 08:40:00|3417.38|3416.78|3410.01|3409.41|3417.51|3416.91|3409.26|3408.66|6191
1599554700000|2020-09-08 08:45:00|3409.76|3409.16|3407.51|3406.91|3410.26|3409.66|3403.76|3403.16|7477
1599555000000|2020-09-08 08:50:00|3407.26|3406.66|3403.76|3403.16|3407.26|3406.66|3403.76|3403.16|3464
1599555300000|2020-09-08 08:55:00|3403.51|3402.91|3406.26|3405.66|3408.26|3407.66|3403.51|3402.91|3108
1599555600000|2020-09-08 09:00:00|3406.13|3405.53|3412.01|3411.41|3412.26|3411.66|3402.76|3402.16|4159
1599555900000|2020-09-08 09:05:00|3411.88|3411.28|3411.51|3410.91|3412.01|3411.41|3408.88|3408.28|2901
1599556200000|2020-09-08 09:10:00|3411.76|3411.16|3410.26|3409.66|3413.01|3412.41|3409.63|3409.03|2408
1599556500000|2020-09-08 09:15:00|3410.01|3409.41|3410.51|3409.91|3410.63|3410.03|3406.76|3406.16|2154
1599556800000|2020-09-08 09:20:00|3410.63|3410.03|3406.88|3406.28|3410.76|3410.16|3406.76|3406.16|1820
1599557100000|2020-09-08 09:25:00|3406.76|3406.16|3408.01|3407.41|3409.01|3408.41|3404.76|3404.16|2482
1599557400000|2020-09-08 09:30:00|3407.76|3407.16|3403.26|3402.66|3409.26|3408.66|3402.01|3401.41|4684
1599557700000|2020-09-08 09:35:00|3403.38|3402.78|3407.51|3406.91|3407.51|3406.91|3402.76|3402.16|2543
1599558000000|2020-09-08 09:40:00|3407.26|3406.66|3400.76|3400.16|3409.51|3408.91|3400.76|3400.16|4162
1599558300000|2020-09-08 09:45:00|3400.63|3400.03|3403.26|3402.66|3404.01|3403.41|3399.26|3398.66|2804
1599558600000|2020-09-08 09:50:00|3403.13|3402.53|3398.76|3398.16|3406.26|3405.66|3398.26|3397.66|3765
1599558900000|2020-09-08 09:55:00|3398.88|3398.28|3398.76|3398.16|3400.76|3400.16|3397.01|3396.41|5142
1599559200000|2020-09-08 10:00:00|3398.38|3397.78|3400.51|3399.91|3402.01|3401.41|3396.76|3396.16|5361
1599559500000|2020-09-08 10:05:00|3400.63|3400.03|3401.51|3400.91|3402.01|3401.41|3398.01|3397.41|4344
1599559800000|2020-09-08 10:10:00|3401.38|3400.78|3401.01|3400.41|3401.51|3400.91|3398.01|3397.41|2471
1599560100000|2020-09-08 10:15:00|3400.76|3400.16|3400.01|3399.41|3403.26|3402.66|3398.51|3397.91|3191
1599560400000|2020-09-08 10:20:00|3400.13|3399.53|3398.51|3397.91|3402.76|3402.16|3398.26|3397.66|1579
1599560700000|2020-09-08 10:25:00|3398.38|3397.78|3390.51|3389.91|3398.38|3397.78|3389.26|3388.66|7523
1599561000000|2020-09-08 10:30:00|3390.76|3390.16|3392.01|3391.41|3394.51|3393.91|3390.51|3389.91|2731
1599561300000|2020-09-08 10:35:00|3391.88|3391.28|3389.63|3389.03|3392.01|3391.41|3388.13|3387.53|3264
1599561600000|2020-09-08 10:40:00|3389.51|3388.91|3393.51|3392.91|3393.76|3393.16|3389.38|3388.78|2060
1599561900000|2020-09-08 10:45:00|3393.63|3393.03|3391.51|3390.91|3393.76|3393.16|3390.76|3390.16|1528
1599562200000|2020-09-08 10:50:00|3391.76|3391.16|3393.38|3392.78|3395.01|3394.41|3391.26|3390.66|2486
1599562500000|2020-09-08 10:55:00|3393.63|3393.03|3397.13|3396.53|3397.51|3396.91|3393.26|3392.66|2809
1599562800000|2020-09-08 11:00:00|3397.26|3396.66|3400.76|3400.16|3401.13|3400.53|3396.51|3395.91|4332
1599563100000|2020-09-08 11:05:00|3401.01|3400.41|3398.01|3397.41|3403.51|3402.91|3397.26|3396.66|4146
1599563400000|2020-09-08 11:10:00|3397.76|3397.16|3397.51|3396.91|3400.26|3399.66|3397.26|3396.66|1852
1599563700000|2020-09-08 11:15:00|3397.38|3396.78|3394.01|3393.41|3398.01|3397.41|3393.01|3392.41|5549
1599564000000|2020-09-08 11:20:00|3393.88|3393.28|3392.76|3392.16|3394.26|3393.66|3388.76|3388.16|4904
1599564300000|2020-09-08 11:25:00|3393.01|3392.41|3395.51|3394.91|3396.01|3395.41|3392.51|3391.91|3046
1599564600000|2020-09-08 11:30:00|3395.38|3394.78|3389.51|3388.91|3395.76|3395.16|3389.26|3388.66|3912
1599564900000|2020-09-08 11:35:00|3389.38|3388.78|3386.26|3385.66|3389.51|3388.91|3385.26|3384.66|3934
1599565200000|2020-09-08 11:40:00|3386.01|3385.41|3378.76|3378.16|3386.26|3385.66|3378.76|3378.16|6111
1599565500000|2020-09-08 11:45:00|3378.51|3377.91|3379.13|3378.53|3379.51|3378.91|3375.26|3374.66|7990
1599565800000|2020-09-08 11:50:00|3379.01|3378.41|3380.76|3380.16|3381.51|3380.91|3378.51|3377.91|5069
1599566100000|2020-09-08 11:55:00|3380.88|3380.28|3385.51|3384.91|3386.51|3385.91|3380.51|3379.91|6330
1599566400000|2020-09-08 12:00:00|3385.38|3384.78|3382.76|3382.16|3386.51|3385.91|3382.76|3382.16|6653
1599566700000|2020-09-08 12:05:00|3382.63|3382.03|3375.51|3374.91|3383.51|3382.91|3375.51|3374.91|5677
1599567000000|2020-09-08 12:10:00|3375.76|3375.16|3369.63|3369.03|3377.51|3376.91|3368.38|3367.78|11797
1599567300000|2020-09-08 12:15:00|3369.76|3369.16|3371.51|3370.91|3374.51|3373.91|3367.51|3366.91|7994
1599567600000|2020-09-08 12:20:00|3371.63|3371.03|3374.76|3374.16|3377.01|3376.41|3368.51|3367.91|7114
1599567900000|2020-09-08 12:25:00|3374.63|3374.03|3373.51|3372.91|3376.51|3375.91|3373.01|3372.41|5039
1599568200000|2020-09-08 12:30:00|3373.01|3372.41|3375.76|3375.16|3377.76|3377.16|3372.76|3372.16|6249
1599568500000|2020-09-08 12:35:00|3375.88|3375.28|3366.51|3365.91|3376.26|3375.66|3366.51|3365.91|7159
1599568800000|2020-09-08 12:40:00|3366.63|3366.03|3369.76|3369.16|3372.51|3371.91|3365.26|3364.66|10376
1599569100000|2020-09-08 12:45:00|3370.01|3369.41|3370.51|3369.91|3373.26|3372.66|3368.51|3367.91|8236
1599569400000|2020-09-08 12:50:00|3370.76|3370.16|3370.26|3369.66|3373.38|3372.78|3369.63|3369.03|5409
1599569700000|2020-09-08 12:55:00|3370.13|3369.53|3375.51|3374.91|3379.51|3378.91|3370.13|3369.53|10901
1599570000000|2020-09-08 13:00:00|3375.38|3374.78|3372.51|3371.91|3377.26|3376.66|3371.76|3371.16|6875
1599570300000|2020-09-08 13:05:00|3372.63|3372.03|3372.88|3372.28|3374.88|3374.28|3370.51|3369.91|6048
1599570600000|2020-09-08 13:10:00|3373.01|3372.41|3368.26|3367.66|3375.26|3374.66|3367.76|3367.16|8256
1599570900000|2020-09-08 13:15:00|3368.13|3367.53|3368.01|3367.41|3370.51|3369.91|3366.76|3366.16|5930
1599571200000|2020-09-08 13:20:00|3368.13|3367.53|3366.76|3366.16|3369.76|3369.16|3364.01|3363.41|7791
1599571500000|2020-09-08 13:25:00|3366.63|3366.03|3368.01|3367.41|3371.01|3370.41|3365.76|3365.16|12072
1599571800000|2020-09-08 13:30:00|3367.91|3367.51|3361.28|3360.88|3368.16|3367.76|3355.66|3355.26|77517
1599572100000|2020-09-08 13:35:00|3361.41|3361.01|3364.41|3364.01|3370.91|3370.51|3356.91|3356.51|44426
1599572400000|2020-09-08 13:40:00|3363.41|3363.01|3345.41|3345.01|3363.41|3363.01|3342.91|3342.51|52905
1599572700000|2020-09-08 13:45:00|3345.28|3344.88|3343.91|3343.51|3356.16|3355.76|3339.53|3339.13|53499
1599573000000|2020-09-08 13:50:00|3343.66|3343.26|3353.41|3353.01|3353.91|3353.51|3341.91|3341.51|39192
1599573300000|2020-09-08 13:55:00|3353.16|3352.76|3368.16|3367.76|3369.41|3369.01|3351.66|3351.26|39114
1599573600000|2020-09-08 14:00:00|3368.91|3368.51|3353.41|3353.01|3369.91|3369.51|3353.41|3353.01|43922
1599573900000|2020-09-08 14:05:00|3353.66|3353.26|3365.41|3365.01|3366.16|3365.76|3349.16|3348.76|33698
1599574200000|2020-09-08 14:10:00|3365.16|3364.76|3373.41|3373.01|3374.41|3374.01|3361.91|3361.51|36119
1599574500000|2020-09-08 14:15:00|3372.91|3372.51|3365.91|3365.51|3372.91|3372.51|3365.66|3365.26|30275
1599574800000|2020-09-08 14:20:00|3365.78|3365.38|3372.41|3372.01|3374.41|3374.01|3360.66|3360.26|29642
1599575100000|2020-09-08 14:25:00|3372.53|3372.13|3374.91|3374.51|3376.16|3375.76|3371.66|3371.26|25476
1599575400000|2020-09-08 14:30:00|3374.66|3374.26|3371.78|3371.38|3380.66|3380.26|3365.91|3365.51|36447
1599575700000|2020-09-08 14:35:00|3371.91|3371.51|3378.16|3377.76|3378.16|3377.76|3366.91|3366.51|28702
1599576000000|2020-09-08 14:40:00|3378.41|3378.01|3365.91|3365.51|3378.91|3378.51|3359.91|3359.51|29184
1599576300000|2020-09-08 14:45:00|3365.66|3365.26|3353.41|3353.01|3365.91|3365.51|3353.28|3352.88|27824
1599576600000|2020-09-08 14:50:00|3352.91|3352.51|3360.16|3359.76|3365.66|3365.26|3351.66|3351.26|26636
1599576900000|2020-09-08 14:55:00|3360.41|3360.01|3358.66|3358.26|3365.91|3365.51|3357.16|3356.76|21533
1599577200000|2020-09-08 15:00:00|3358.91|3358.51|3363.66|3363.26|3368.66|3368.26|3353.41|3353.01|29813
1599577500000|2020-09-08 15:05:00|3363.41|3363.01|3366.91|3366.51|3367.41|3367.01|3357.91|3357.51|20633
1599577800000|2020-09-08 15:10:00|3367.16|3366.76|3368.66|3368.26|3372.16|3371.76|3366.03|3365.63|22138
1599578100000|2020-09-08 15:15:00|3368.16|3367.76|3372.16|3371.76|3373.66|3373.26|3366.91|3366.51|19517
1599578400000|2020-09-08 15:20:00|3372.41|3372.01|3364.16|3363.76|3373.41|3373.01|3362.41|3362.01|18364
1599578700000|2020-09-08 15:25:00|3364.66|3364.26|3364.41|3364.01|3367.16|3366.76|3359.78|3359.38|16487
1599579000000|2020-09-08 15:30:00|3364.16|3363.76|3356.41|3356.01|3366.53|3366.13|3352.66|3352.26|24751
1599579300000|2020-09-08 15:35:00|3355.91|3355.51|3353.66|3353.26|3359.16|3358.76|3353.41|3353.01|17147
1599579600000|2020-09-08 15:40:00|3353.53|3353.13|3353.91|3353.51|3354.91|3354.51|3347.16|3346.76|24969
1599579900000|2020-09-08 15:45:00|3353.66|3353.26|3353.91|3353.51|3356.16|3355.76|3349.41|3349.01|16048
1599580200000|2020-09-08 15:50:00|3354.03|3353.63|3345.66|3345.26|3355.41|3355.01|3345.66|3345.26|21862
1599580500000|2020-09-08 15:55:00|3344.91|3344.51|3354.91|3354.51|3357.41|3357.01|3344.16|3343.76|21931
1599580800000|2020-09-08 16:00:00|3354.78|3354.38|3356.16|3355.76|3359.41|3359.01|3353.03|3352.63|14573
1599581100000|2020-09-08 16:05:00|3356.41|3356.01|3359.91|3359.51|3362.16|3361.76|3353.91|3353.51|15923
1599581400000|2020-09-08 16:10:00|3359.41|3359.01|3358.78|3358.38|3363.41|3363.01|3357.91|3357.51|13876
1599581700000|2020-09-08 16:15:00|3358.16|3357.76|3360.16|3359.76|3364.16|3363.76|3357.03|3356.63|12957
1599582000000|2020-09-08 16:20:00|3360.41|3360.01|3365.16|3364.76|3366.66|3366.26|3357.41|3357.01|15464
1599582300000|2020-09-08 16:25:00|3365.03|3364.63|3358.41|3358.01|3365.91|3365.51|3358.03|3357.63|11273
1599582600000|2020-09-08 16:30:00|3358.16|3357.76|3359.78|3359.38|3361.91|3361.51|3355.16|3354.76|14477
1599582900000|2020-09-08 16:35:00|3359.66|3359.26|3359.66|3359.26|3363.66|3363.26|3357.91|3357.51|10683
1599583200000|2020-09-08 16:40:00|3359.91|3359.51|3361.66|3361.26|3362.91|3362.51|3356.16|3355.76|12106
1599583500000|2020-09-08 16:45:00|3360.91|3360.51|3367.91|3367.51|3368.91|3368.51|3360.41|3360.01|12658
1599583800000|2020-09-08 16:50:00|3368.16|3367.76|3368.47|3368.07|3370.34|3369.94|3365.16|3364.76|9320
1599584100000|2020-09-08 16:55:00|3368.22|3367.82|3368.47|3368.07|3370.22|3369.82|3366.47|3366.07|10408
1599584400000|2020-09-08 17:00:00|3368.22|3367.82|3366.22|3365.82|3369.72|3369.32|3364.22|3363.82|9872
1599584700000|2020-09-08 17:05:00|3365.97|3365.57|3361.97|3361.57|3366.97|3366.57|3361.72|3361.32|12349
1599585000000|2020-09-08 17:10:00|3362.22|3361.82|3369.47|3369.07|3369.47|3369.07|3360.72|3360.32|12046
1599585300000|2020-09-08 17:15:00|3369.22|3368.82|3372.22|3371.82|3373.47|3373.07|3368.47|3368.07|11287
1599585600000|2020-09-08 17:20:00|3371.97|3371.57|3371.72|3371.32|3372.47|3372.07|3369.59|3369.19|7739
1599585900000|2020-09-08 17:25:00|3371.84|3371.44|3369.47|3369.07|3373.22|3372.82|3368.22|3367.82|7079
1599586200000|2020-09-08 17:30:00|3369.34|3368.94|3369.59|3369.19|3371.47|3371.07|3365.09|3364.69|13310
1599586500000|2020-09-08 17:35:00|3369.72|3369.32|3373.09|3372.69|3374.22|3373.82|3368.84|3368.44|10711
1599586800000|2020-09-08 17:40:00|3373.22|3372.82|3374.72|3374.32|3375.22|3374.82|3372.22|3371.82|9362
1599587100000|2020-09-08 17:45:00|3374.97|3374.57|3375.47|3375.07|3376.97|3376.57|3372.47|3372.07|14300
1599587400000|2020-09-08 17:50:00|3375.34|3374.94|3376.47|3376.07|3377.97|3377.57|3372.72|3372.32|10160
1599587700000|2020-09-08 17:55:00|3376.72|3376.32|3372.47|3372.07|3376.72|3376.32|3371.47|3371.07|10783
1599588000000|2020-09-08 18:00:00|3372.97|3372.57|3368.47|3368.07|3375.97|3375.57|3367.97|3367.57|13136
1599588300000|2020-09-08 18:05:00|3368.72|3368.32|3368.47|3368.07|3369.47|3369.07|3365.47|3365.07|10948
1599588600000|2020-09-08 18:10:00|3368.97|3368.57|3363.72|3363.32|3369.72|3369.32|3362.97|3362.57|11316
1599588900000|2020-09-08 18:15:00|3363.47|3363.07|3359.47|3359.07|3364.72|3364.32|3357.72|3357.32|14785
1599589200000|2020-09-08 18:20:00|3359.22|3358.82|3356.22|3355.82|3361.22|3360.82|3355.22|3354.82|15570
1599589500000|2020-09-08 18:25:00|3355.72|3355.32|3354.72|3354.32|3358.47|3358.07|3353.47|3353.07|10478
1599589800000|2020-09-08 18:30:00|3354.47|3354.07|3353.97|3353.57|3354.47|3354.07|3349.97|3349.57|15605
1599590100000|2020-09-08 18:35:00|3353.47|3353.07|3344.72|3344.32|3353.47|3353.07|3343.47|3343.07|16339
1599590400000|2020-09-08 18:40:00|3344.97|3344.57|3336.22|3335.82|3346.22|3345.82|3335.72|3335.32|26813
1599590700000|2020-09-08 18:45:00|3335.97|3335.57|3339.47|3339.07|3342.47|3342.07|3334.97|3334.57|28768
1599591000000|2020-09-08 18:50:00|3339.22|3338.82|3334.72|3334.32|3340.22|3339.82|3330.72|3330.32|31369
1599591300000|2020-09-08 18:55:00|3334.47|3334.07|3345.47|3345.07|3347.97|3347.57|3330.97|3330.57|31067
1599591600000|2020-09-08 19:00:00|3345.59|3345.19|3329.47|3329.07|3345.59|3345.19|3329.22|3328.82|23661
1599591900000|2020-09-08 19:05:00|3329.72|3329.32|3334.97|3334.57|3334.97|3334.57|3329.22|3328.82|25303
1599592200000|2020-09-08 19:10:00|3334.72|3334.32|3340.59|3340.19|3343.22|3342.82|3334.22|3333.82|27017
1599592500000|2020-09-08 19:15:00|3340.47|3340.07|3340.97|3340.57|3345.22|3344.82|3334.97|3334.57|28475
1599592800000|2020-09-08 19:20:00|3341.05|3340.65|3344.3|3343.9|3347.05|3346.65|3339.8|3339.4|22585
1599593100000|2020-09-08 19:25:00|3344.55|3344.15|3350.55|3350.15|3351.05|3350.65|3341.17|3340.77|24339
1599593400000|2020-09-08 19:30:00|3350.8|3350.4|3343.8|3343.4|3355.55|3355.15|3343.55|3343.15|31751
1599593700000|2020-09-08 19:35:00|3344.05|3343.65|3348.3|3347.9|3353.05|3352.65|3343.92|3343.52|24380
1599594000000|2020-09-08 19:40:00|3348.8|3348.4|3348.3|3347.9|3352.05|3351.65|3346.05|3345.65|25981
1599594300000|2020-09-08 19:45:00|3349.05|3348.65|3344.92|3344.52|3349.3|3348.9|3338.05|3337.65|34005
1599594600000|2020-09-08 19:50:00|3340.55|3340.15|3336.55|3336.15|3342.8|3342.4|3333.55|3333.15|48350
1599594900000|2020-09-08 19:55:00|3337.3|3336.9|3334.05|3333.65|3338.05|3337.65|3330.05|3329.65|112397
1599595200000|2020-09-08 20:00:00|3333.86|3333.46|3338.21|3337.61|3342.96|3342.36|3332.46|3331.86|50989
1599595500000|2020-09-08 20:05:00|3338.33|3337.73|3335.21|3334.61|3339.21|3338.61|3333.08|3332.48|13831
1599595800000|2020-09-08 20:10:00|3335.33|3334.73|3337.21|3335.71|3339.71|3339.11|3334.71|3334.11|15569
1599596100000|2020-09-08 20:15:00|3337.23|3335.73|3337.78|3336.28|3337.78|3336.28|3336.65|3335.15|14
1599596400000|2020-09-08 20:20:00|3337.34|3335.84|3337.23|3335.73|3337.71|3336.21|3336.98|3335.48|0
1599596700000|2020-09-08 20:25:00|3337.71|3336.21|3337.64|3336.14|3337.85|3336.35|3337.23|3335.73|0
1599597000000|2020-09-08 20:30:00|3338.83|3338.23|3337.08|3336.48|3341.58|3340.98|3336.33|3335.73|3701
1599597300000|2020-09-08 20:35:00|3337.33|3336.73|3337.83|3337.23|3340.58|3339.98|3336.83|3336.23|1065
1599597600000|2020-09-08 20:40:00|3337.58|3336.98|3335.08|3334.48|3338.08|3337.48|3334.83|3334.23|873
1599597900000|2020-09-08 20:45:00|3335.33|3334.73|3337.83|3337.23|3339.58|3338.98|3335.08|3334.48|1509
1599598200000|2020-09-08 20:50:00|3337.58|3336.98|3337.58|3336.98|3339.58|3338.98|3336.58|3335.98|1157
1599598500000|2020-09-08 20:55:00|3338.08|3337.48|3338.04|3336.54|3338.83|3338.23|3336.33|3335.73|1204
1599598800000|2020-09-08 21:00:00|3338.23|3336.73|3338.48|3336.98|3338.48|3336.98|3337.75|3336.25|0
1599599100000|2020-09-08 21:05:00|3338.66|3337.16|3337.86|3336.36|3338.66|3337.16|3337.53|3336.03|0
1599599400000|2020-09-08 21:10:00|3337.64|3336.14|3337.93|3336.43|3338.3|3336.8|3337.64|3336.14|0
1599599700000|2020-09-08 21:15:00|3338.26|3336.76|3337.75|3336.25|3338.34|3336.84|3337.75|3336.25|0
1599600000000|2020-09-08 21:20:00|3337.68|3336.18|3320.65|3319.15|3337.68|3336.18|3320.27|3318.77|0
1599600300000|2020-09-08 21:25:00|3318.65|3317.15|3321.51|3320.01|3324.39|3322.89|3318.65|3317.15|0
1599600600000|2020-09-08 21:30:00|3321.58|3320.08|3312.31|3310.81|3322.41|3320.91|3310.35|3308.85|0
1599600900000|2020-09-08 21:35:00|3311.95|3310.45|3311.51|3310.01|3313.61|3312.11|3311.36|3309.86|0
1599601200000|2020-09-08 21:40:00|3311.25|3309.75|3304.17|3302.67|3311.51|3310.01|3304.06|3302.56|0
1599601500000|2020-09-08 21:45:00|3303.88|3302.38|3306.17|3304.67|3306.17|3304.67|3300.79|3299.29|0
1599601800000|2020-09-08 21:50:00|3306.14|3304.64|3316.35|3314.85|3316.35|3314.85|3305.85|3304.35|0
1599602100000|2020-09-08 21:55:00|3316.14|3314.64|3317.16|3315.66|3317.48|3315.98|3313.85|3312.35|0
1599602400000|2020-09-08 22:00:00|3316.33|3315.73|3312.08|3311.48|3321.83|3321.23|3308.71|3308.11|12373
1599602700000|2020-09-08 22:05:00|3312.21|3311.61|3304.58|3303.98|3312.83|3312.23|3304.58|3303.98|5390
1599603000000|2020-09-08 22:10:00|3304.71|3304.11|3304.71|3304.11|3305.83|3305.23|3297.46|3296.86|5913
1599603300000|2020-09-08 22:15:00|3304.83|3304.23|3309.33|3308.73|3309.46|3308.86|3304.83|3304.23|2387
1599603600000|2020-09-08 22:20:00|3309.46|3308.86|3316.08|3315.48|3316.96|3316.36|3308.21|3307.61|4395
1599603900000|2020-09-08 22:25:00|3316.21|3315.61|3314.33|3313.73|3316.33|3315.73|3311.58|3310.98|2212
1599604200000|2020-09-08 22:30:00|3314.71|3314.11|3313.83|3313.23|3317.08|3316.48|3312.83|3312.23|1702
1599604500000|2020-09-08 22:35:00|3314.33|3313.73|3312.21|3311.61|3314.83|3314.23|3311.71|3311.11|1174
1599604800000|2020-09-08 22:40:00|3312.46|3311.86|3311.83|3311.23|3313.21|3312.61|3310.71|3310.11|1184
1599605100000|2020-09-08 22:45:00|3311.71|3311.11|3313.58|3312.98|3314.46|3313.86|3311.71|3311.11|1242
1599605400000|2020-09-08 22:50:00|3313.71|3313.11|3317.58|3316.98|3320.21|3319.61|3313.71|3313.11|2570
1599605700000|2020-09-08 22:55:00|3317.46|3316.86|3319.46|3318.86|3319.96|3319.36|3317.08|3316.48|1124
1599606000000|2020-09-08 23:00:00|3319.71|3319.11|3315.08|3314.48|3319.96|3319.36|3312.96|3312.36|1988
1599606300000|2020-09-08 23:05:00|3315.33|3314.73|3317.71|3317.11|3319.46|3318.86|3314.83|3314.23|1002
1599606600000|2020-09-08 23:10:00|3318.33|3317.73|3320.96|3320.36|3321.46|3320.86|3317.46|3316.86|1331
1599606900000|2020-09-08 23:15:00|3320.83|3320.23|3320.96|3320.36|3324.21|3323.61|3320.71|3320.11|2501
1599607200000|2020-09-08 23:20:00|3321.08|3320.48|3322.58|3321.98|3323.96|3323.36|3320.96|3320.36|925
1599607500000|2020-09-08 23:25:00|3322.71|3322.11|3319.96|3319.36|3323.46|3322.86|3318.33|3317.73|1239
1599607800000|2020-09-08 23:30:00|3319.83|3319.23|3318.96|3318.36|3321.21|3320.61|3318.21|3317.61|966
1599608100000|2020-09-08 23:35:00|3319.21|3318.61|3319.58|3318.98|3319.71|3319.11|3315.96|3315.36|1016
1599608400000|2020-09-08 23:40:00|3319.71|3319.11|3322.46|3321.86|3322.96|3322.36|3319.58|3318.98|1050
1599608700000|2020-09-08 23:45:00|3322.33|3321.73|3324.58|3323.98|3324.71|3324.11|3321.71|3321.11|1103
1599609000000|2020-09-08 23:50:00|3324.71|3324.11|3326.46|3325.86|3326.71|3326.11|3323.21|3322.61|2100
1599609300000|2020-09-08 23:55:00|3326.33|3325.73|3323.96|3323.36|3326.46|3325.86|3323.46|3322.86|1200
1599609600000|2020-09-09 00:00:00|3323.83|3323.23|3326.58|3325.98|3327.96|3327.36|3322.71|3322.11|2322
1599609900000|2020-09-09 00:05:00|3326.46|3325.86|3324.58|3323.98|3326.46|3325.86|3323.21|3322.61|1392
1599610200000|2020-09-09 00:10:00|3324.46|3323.86|3327.46|3326.86|3328.46|3327.86|3323.96|3323.36|1303
1599610500000|2020-09-09 00:15:00|3327.33|3326.73|3330.71|3330.11|3330.96|3330.36|3326.21|3325.61|3071
1599610800000|2020-09-09 00:20:00|3330.46|3329.86|3329.96|3329.36|3331.46|3330.86|3328.46|3327.86|2640
1599611100000|2020-09-09 00:25:00|3329.83|3329.23|3327.71|3327.11|3329.83|3329.23|3327.21|3326.61|1787
1599611400000|2020-09-09 00:30:00|3327.83|3327.23|3330.58|3329.98|3330.71|3330.11|3327.46|3326.86|1037
1599611700000|2020-09-09 00:35:00|3330.46|3329.86|3335.21|3334.61|3335.71|3335.11|3329.96|3329.36|3073
1599612000000|2020-09-09 00:40:00|3335.46|3334.86|3337.33|3336.73|3338.46|3337.86|3334.21|3333.61|3088
1599612300000|2020-09-09 00:45:00|3337.21|3336.61|3336.46|3335.86|3337.71|3337.11|3335.96|3335.36|1470
1599612600000|2020-09-09 00:50:00|3336.58|3335.98|3336.46|3335.86|3338.21|3337.61|3336.21|3335.61|1017
1599612900000|2020-09-09 00:55:00|3336.71|3336.11|3336.46|3335.86|3338.96|3338.36|3335.71|3335.11|1528
1599613200000|2020-09-09 01:00:00|3336.33|3335.73|3335.46|3334.86|3336.46|3335.86|3333.71|3333.11|1513
1599613500000|2020-09-09 01:05:00|3335.71|3335.11|3329.46|3328.86|3336.83|3336.23|3328.96|3328.36|1909
1599613800000|2020-09-09 01:10:00|3329.58|3328.98|3331.21|3330.61|3331.46|3330.86|3327.71|3327.11|1905
1599614100000|2020-09-09 01:15:00|3331.08|3330.48|3331.71|3331.11|3332.46|3331.86|3328.21|3327.61|1399
1599614400000|2020-09-09 01:20:00|3331.46|3330.86|3333.21|3332.61|3333.46|3332.86|3330.96|3330.36|1155
1599614700000|2020-09-09 01:25:00|3333.08|3332.48|3333.21|3332.61|3334.21|3333.61|3332.71|3332.11|681
1599615000000|2020-09-09 01:30:00|3333.33|3332.73|3334.21|3333.61|3334.46|3333.86|3329.96|3329.36|2757
1599615300000|2020-09-09 01:35:00|3334.33|3333.73|3338.46|3337.86|3339.71|3339.11|3334.21|3333.61|2439
1599615600000|2020-09-09 01:40:00|3338.58|3337.98|3341.21|3340.61|3341.46|3340.86|3337.96|3337.36|2140
1599615900000|2020-09-09 01:45:00|3340.96|3340.36|3338.71|3338.11|3341.46|3340.86|3338.21|3337.61|1340
1599616200000|2020-09-09 01:50:00|3338.83|3338.23|3338.46|3337.86|3339.21|3338.61|3337.96|3337.36|716
1599616500000|2020-09-09 01:55:00|3338.21|3337.61|3337.21|3336.61|3338.21|3337.61|3335.21|3334.61|1379
1599616800000|2020-09-09 02:00:00|3337.46|3336.86|3335.21|3334.61|3337.46|3336.86|3334.21|3333.61|1788
1599617100000|2020-09-09 02:05:00|3335.08|3334.48|3337.46|3336.86|3338.46|3337.86|3334.46|3333.86|1247
1599617400000|2020-09-09 02:10:00|3337.71|3337.11|3341.46|3340.86|3341.71|3341.11|3337.46|3336.86|1437
1599617700000|2020-09-09 02:15:00|3341.21|3340.61|3338.46|3337.86|3341.21|3340.61|3337.46|3336.86|853
1599618000000|2020-09-09 02:20:00|3338.21|3337.61|3335.71|3335.11|3338.21|3337.61|3335.21|3334.61|932
1599618300000|2020-09-09 02:25:00|3335.46|3334.86|3337.96|3337.36|3338.21|3337.61|3335.46|3334.86|1042
1599618600000|2020-09-09 02:30:00|3337.83|3337.23|3332.83|3332.23|3337.96|3337.36|3332.46|3331.86|1763
1599618900000|2020-09-09 02:35:00|3332.96|3332.36|3335.21|3334.61|3335.46|3334.86|3332.46|3331.86|811
1599619200000|2020-09-09 02:40:00|3335.46|3334.86|3335.83|3335.23|3336.21|3335.61|3334.96|3334.36|697
1599619500000|2020-09-09 02:45:00|3335.96|3335.36|3337.46|3336.86|3337.46|3336.86|3335.46|3334.86|636
1599619800000|2020-09-09 02:50:00|3337.33|3336.73|3336.96|3336.36|3338.08|3337.48|3335.71|3335.11|578
1599620100000|2020-09-09 02:55:00|3337.08|3336.48|3338.96|3338.36|3339.21|3338.61|3336.96|3336.36|586
1599620400000|2020-09-09 03:00:00|3339.08|3338.48|3339.71|3339.11|3339.96|3339.36|3338.46|3337.86|862
1599620700000|2020-09-09 03:05:00|3339.46|3338.86|3338.96|3338.36|3340.21|3339.61|3338.71|3338.11|514
1599621000000|2020-09-09 03:10:00|3339.08|3338.48|3339.46|3338.86|3339.71|3339.11|3337.96|3337.36|710
1599621300000|2020-09-09 03:15:00|3339.71|3339.11|3341.46|3340.86|3341.96|3341.36|3339.21|3338.61|998
1599621600000|2020-09-09 03:20:00|3341.58|3340.98|3339.96|3339.36|3341.58|3340.98|3339.46|3338.86|504
1599621900000|2020-09-09 03:25:00|3339.71|3339.11|3339.71|3339.11|3339.96|3339.36|3338.71|3338.11|376
1599622200000|2020-09-09 03:30:00|3339.58|3338.98|3337.96|3337.36|3339.96|3339.36|3337.58|3336.98|738
1599622500000|2020-09-09 03:35:00|3338.08|3337.48|3338.33|3337.73|3338.46|3337.86|3337.71|3337.11|395
1599622800000|2020-09-09 03:40:00|3338.21|3337.61|3338.46|3337.86|3338.46|3337.86|3337.08|3336.48|625
1599623100000|2020-09-09 03:45:00|3338.33|3337.73|3341.58|3340.98|3341.71|3341.11|3337.71|3337.11|975
1599623400000|2020-09-09 03:50:00|3341.71|3341.11|3339.96|3339.36|3341.71|3341.11|3339.96|3339.36|420
1599623700000|2020-09-09 03:55:00|3340.08|3339.48|3341.08|3340.48|3341.21|3340.61|3339.96|3339.36|348
1599624000000|2020-09-09 04:00:00|3340.96|3340.36|3339.46|3338.86|3340.96|3340.36|3339.21|3338.61|545
1599624300000|2020-09-09 04:05:00|3339.21|3338.61|3339.83|3339.23|3340.46|3339.86|3339.21|3338.61|411
1599624600000|2020-09-09 04:10:00|3339.71|3339.11|3341.21|3340.61|3341.96|3341.36|3339.71|3339.11|585
1599624900000|2020-09-09 04:15:00|3340.96|3340.36|3344.96|3344.36|3344.96|3344.36|3340.96|3340.36|1405
1599625200000|2020-09-09 04:20:00|3345.21|3344.61|3346.08|3345.48|3346.21|3345.61|3344.21|3343.61|1472
1599625500000|2020-09-09 04:25:00|3346.21|3345.61|3346.21|3345.61|3346.46|3345.86|3345.96|3345.36|836
1599625800000|2020-09-09 04:30:00|3346.46|3345.86|3346.21|3345.61|3346.46|3345.86|3345.21|3344.61|726
1599626100000|2020-09-09 04:35:00|3346.08|3345.48|3345.21|3344.61|3346.46|3345.86|3344.96|3344.36|582
1599626400000|2020-09-09 04:40:00|3345.33|3344.73|3344.96|3344.36|3345.71|3345.11|3344.21|3343.61|326
1599626700000|2020-09-09 04:45:00|3345.08|3344.48|3344.33|3343.73|3345.46|3344.86|3343.46|3342.86|527
1599627000000|2020-09-09 04:50:00|3344.46|3343.86|3345.08|3344.48|3345.46|3344.86|3343.96|3343.36|309
1599627300000|2020-09-09 04:55:00|3344.96|3344.36|3345.71|3345.11|3346.21|3345.61|3344.96|3344.36|571
1599627600000|2020-09-09 05:00:00|3345.83|3345.23|3348.46|3347.86|3348.46|3347.86|3345.08|3344.48|1354
1599627900000|2020-09-09 05:05:00|3348.21|3347.61|3351.58|3350.98|3351.71|3351.11|3348.21|3347.61|1705
1599628200000|2020-09-09 05:10:00|3351.71|3351.11|3354.21|3353.61|3354.71|3354.11|3351.46|3350.86|1629
1599628500000|2020-09-09 05:15:00|3353.96|3353.36|3352.21|3351.61|3355.71|3355.11|3352.21|3351.61|1418
1599628800000|2020-09-09 05:20:00|3352.08|3351.48|3351.71|3351.11|3352.46|3351.86|3350.96|3350.36|1136
1599629100000|2020-09-09 05:25:00|3351.58|3350.98|3350.21|3349.61|3351.58|3350.98|3350.21|3349.61|618
1599629400000|2020-09-09 05:30:00|3350.46|3349.86|3350.21|3349.61|3350.96|3350.36|3348.71|3348.11|789
1599629700000|2020-09-09 05:35:00|3350.08|3349.48|3348.71|3348.11|3350.21|3349.61|3348.46|3347.86|675
1599630000000|2020-09-09 05:40:00|3348.58|3347.98|3347.46|3346.86|3348.96|3348.36|3347.21|3346.61|682
1599630300000|2020-09-09 05:45:00|3347.58|3346.98|3348.08|3347.48|3348.46|3347.86|3346.71|3346.11|546
1599630600000|2020-09-09 05:50:00|3348.21|3347.61|3346.96|3346.36|3349.46|3348.86|3345.71|3345.11|1054
1599630900000|2020-09-09 05:55:00|3347.08|3346.48|3345.96|3345.36|3347.71|3347.11|3345.33|3344.73|915
1599631200000|2020-09-09 06:00:00|3345.71|3345.11|3346.46|3345.86|3347.96|3347.36|3344.58|3343.98|2234
1599631500000|2020-09-09 06:05:00|3346.21|3345.61|3344.71|3344.11|3349.08|3348.48|3344.71|3344.11|1642
1599631800000|2020-09-09 06:10:00|3344.46|3343.86|3338.96|3338.36|3344.96|3344.36|3337.71|3337.11|3620
1599632100000|2020-09-09 06:15:00|3339.08|3338.48|3333.58|3332.98|3339.21|3338.61|3332.21|3331.61|3445
1599632400000|2020-09-09 06:20:00|3333.71|3333.11|3330.71|3330.11|3333.71|3333.11|3326.46|3325.86|3862
1599632700000|2020-09-09 06:25:00|3330.58|3329.98|3331.21|3330.61|3332.46|3331.86|3329.21|3328.61|2108
1599633000000|2020-09-09 06:30:00|3331.08|3330.48|3333.71|3333.11|3335.21|3334.61|3330.46|3329.86|2218
1599633300000|2020-09-09 06:35:00|3333.46|3332.86|3328.71|3328.11|3334.21|3333.61|3328.46|3327.86|2025
1599633600000|2020-09-09 06:40:00|3328.96|3328.36|3324.33|3323.73|3329.46|3328.86|3323.21|3322.61|3646
1599633900000|2020-09-09 06:45:00|3324.21|3323.61|3332.21|3331.61|3333.21|3332.61|3324.21|3323.61|3328
1599634200000|2020-09-09 06:50:00|3331.96|3331.36|3334.21|3333.61|3334.71|3334.11|3331.46|3330.86|1562
1599634500000|2020-09-09 06:55:00|3333.96|3333.36|3335.21|3334.61|3335.33|3334.73|3332.83|3332.23|1392
1599634800000|2020-09-09 07:00:00|3335.71|3335.11|3340.21|3339.61|3340.71|3340.11|3335.71|3335.11|6528
1599635100000|2020-09-09 07:05:00|3339.96|3339.36|3339.96|3339.36|3340.96|3340.36|3338.96|3338.36|3015
1599635400000|2020-09-09 07:10:00|3340.21|3339.61|3342.46|3341.86|3343.46|3342.86|3339.46|3338.86|3648
1599635700000|2020-09-09 07:15:00|3342.71|3342.11|3341.21|3340.61|3343.96|3343.36|3339.96|3339.36|3720
1599636000000|2020-09-09 07:20:00|3341.46|3340.86|3345.46|3344.86|3347.71|3347.11|3339.71|3339.11|5441
1599636300000|2020-09-09 07:25:00|3345.33|3344.73|3345.71|3345.11|3346.96|3346.36|3343.21|3342.61|3297
1599636600000|2020-09-09 07:30:00|3345.96|3345.36|3351.96|3351.36|3352.71|3352.11|3344.83|3344.23|4755
1599636900000|2020-09-09 07:35:00|3352.21|3351.61|3351.96|3351.36|3354.71|3354.11|3351.21|3350.61|3767
1599637200000|2020-09-09 07:40:00|3351.83|3351.23|3359.46|3358.86|3359.71|3359.11|3351.71|3351.11|4855
1599637500000|2020-09-09 07:45:00|3359.33|3358.73|3360.46|3359.86|3360.46|3359.86|3357.46|3356.86|4523
1599637800000|2020-09-09 07:50:00|3360.33|3359.73|3359.46|3358.86|3361.21|3360.61|3358.71|3358.11|3488
1599638100000|2020-09-09 07:55:00|3359.33|3358.73|3356.21|3355.61|3360.71|3360.11|3354.71|3354.11|3358
1599638400000|2020-09-09 08:00:00|3355.21|3354.61|3365.21|3364.61|3365.96|3365.36|3354.46|3353.86|5825
1599638700000|2020-09-09 08:05:00|3365.33|3364.73|3368.21|3367.61|3369.21|3368.61|3364.96|3364.36|5441
1599639000000|2020-09-09 08:10:00|3368.33|3367.73|3364.96|3364.36|3369.46|3368.86|3364.21|3363.61|4326
1599639300000|2020-09-09 08:15:00|3365.33|3364.73|3363.46|3362.86|3368.21|3367.61|3362.96|3362.36|3361
1599639600000|2020-09-09 08:20:00|3363.21|3362.61|3366.71|3366.11|3368.71|3368.11|3362.96|3362.36|3014
1599639900000|2020-09-09 08:25:00|3366.96|3366.36|3362.96|3362.36|3367.46|3366.86|3361.46|3360.86|4342
1599640200000|2020-09-09 08:30:00|3362.83|3362.23|3361.21|3360.61|3364.96|3364.36|3359.96|3359.36|2277
1599640500000|2020-09-09 08:35:00|3361.33|3360.73|3359.46|3358.86|3364.21|3363.61|3359.46|3358.86|2102
1599640800000|2020-09-09 08:40:00|3359.58|3358.98|3356.58|3355.98|3359.71|3359.11|3356.08|3355.48|3676
1599641100000|2020-09-09 08:45:00|3356.46|3355.86|3361.71|3361.11|3361.96|3361.36|3354.96|3354.36|2943
1599641400000|2020-09-09 08:50:00|3361.58|3360.98|3361.46|3360.86|3363.71|3363.11|3360.21|3359.61|1830
1599641700000|2020-09-09 08:55:00|3361.21|3360.61|3358.58|3357.98|3362.96|3362.36|3358.46|3357.86|931
1599642000000|2020-09-09 09:00:00|3358.21|3357.61|3354.08|3353.48|3358.58|3357.98|3351.96|3351.36|3108
1599642300000|2020-09-09 09:05:00|3353.96|3353.36|3355.71|3355.11|3356.83|3356.23|3353.46|3352.86|1529
1599642600000|2020-09-09 09:10:00|3355.96|3355.36|3359.46|3358.86|3360.71|3360.11|3352.96|3352.36|1854
1599642900000|2020-09-09 09:15:00|3360.08|3359.48|3359.46|3358.86|3361.08|3360.48|3358.08|3357.48|1673
1599643200000|2020-09-09 09:20:00|3359.33|3358.73|3358.96|3358.36|3360.46|3359.86|3357.96|3357.36|1027
1599643500000|2020-09-09 09:25:00|3359.08|3358.48|3361.46|3360.86|3362.71|3362.11|3358.96|3358.36|1455
1599643800000|2020-09-09 09:30:00|3361.21|3360.61|3361.33|3360.73|3362.71|3362.11|3358.08|3357.48|1682
1599644100000|2020-09-09 09:35:00|3361.21|3360.61|3363.58|3362.98|3365.21|3364.61|3360.96|3360.36|1352
1599644400000|2020-09-09 09:40:00|3363.46|3362.86|3364.46|3363.86|3364.71|3364.11|3362.33|3361.73|1218
1599644700000|2020-09-09 09:45:00|3364.58|3363.98|3365.21|3364.61|3366.46|3365.86|3363.96|3363.36|1599
1599645000000|2020-09-09 09:50:00|3364.96|3364.36|3363.46|3362.86|3366.21|3365.61|3363.08|3362.48|997
1599645300000|2020-09-09 09:55:00|3363.21|3362.61|3368.96|3368.36|3369.71|3369.11|3362.96|3362.36|2926
1599645600000|2020-09-09 10:00:00|3368.71|3368.11|3366.71|3366.11|3370.46|3369.86|3366.71|3366.11|2592
1599645900000|2020-09-09 10:05:00|3366.83|3366.23|3369.71|3369.11|3369.96|3369.36|3364.71|3364.11|2124
1599646200000|2020-09-09 10:10:00|3369.83|3369.23|3367.21|3366.61|3371.33|3370.73|3366.96|3366.36|2728
1599646500000|2020-09-09 10:15:00|3367.08|3366.48|3363.21|3362.61|3367.83|3367.23|3362.21|3361.61|2514
1599646800000|2020-09-09 10:20:00|3363.33|3362.73|3363.71|3363.11|3364.71|3364.11|3361.96|3361.36|1516
1599647100000|2020-09-09 10:25:00|3363.83|3363.23|3362.08|3361.48|3364.21|3363.61|3362.08|3361.48|1728
1599647400000|2020-09-09 10:30:00|3362.21|3361.61|3362.33|3361.73|3363.46|3362.86|3359.96|3359.36|1681
1599647700000|2020-09-09 10:35:00|3362.46|3361.86|3361.21|3360.61|3362.46|3361.86|3359.08|3358.48|1292
1599648000000|2020-09-09 10:40:00|3360.96|3360.36|3361.46|3360.86|3361.71|3361.11|3358.96|3358.36|992
1599648300000|2020-09-09 10:45:00|3361.58|3360.98|3361.46|3360.86|3361.96|3361.36|3360.21|3359.61|1065
1599648600000|2020-09-09 10:50:00|3361.58|3360.98|3358.71|3358.11|3362.46|3361.86|3357.58|3356.98|1963
1599648900000|2020-09-09 10:55:00|3358.83|3358.23|3360.71|3360.11|3361.58|3360.98|3358.71|3358.11|1289
1599649200000|2020-09-09 11:00:00|3360.58|3359.98|3355.83|3355.23|3360.96|3360.36|3355.33|3354.73|3477
1599649500000|2020-09-09 11:05:00|3355.71|3355.11|3354.33|3353.73|3355.71|3355.11|3352.33|3351.73|3337
1599649800000|2020-09-09 11:10:00|3354.46|3353.86|3352.83|3352.23|3355.96|3355.36|3352.33|3351.73|1821
1599650100000|2020-09-09 11:15:00|3353.08|3352.48|3356.71|3356.11|3357.46|3356.86|3352.71|3352.11|1670
1599650400000|2020-09-09 11:20:00|3356.83|3356.23|3356.33|3355.73|3357.71|3357.11|3353.96|3353.36|2200
1599650700000|2020-09-09 11:25:00|3356.46|3355.86|3359.71|3359.11|3360.08|3359.48|3355.33|3354.73|2227
1599651000000|2020-09-09 11:30:00|3359.83|3359.23|3356.46|3355.86|3359.96|3359.36|3356.33|3355.73|1393
1599651300000|2020-09-09 11:35:00|3356.71|3356.11|3358.46|3357.86|3359.71|3359.11|3356.46|3355.86|1591
1599651600000|2020-09-09 11:40:00|3358.33|3357.73|3358.46|3357.86|3359.46|3358.86|3353.71|3353.11|2716
1599651900000|2020-09-09 11:45:00|3358.21|3357.61|3358.71|3358.11|3361.21|3360.61|3356.96|3356.36|2951
1599652200000|2020-09-09 11:50:00|3358.96|3358.36|3362.96|3362.36|3363.46|3362.86|3358.96|3358.36|2894
1599652500000|2020-09-09 11:55:00|3363.33|3362.73|3363.96|3363.36|3365.96|3365.36|3362.46|3361.86|4233
1599652800000|2020-09-09 12:00:00|3363.71|3363.11|3368.21|3367.61|3370.71|3370.11|3362.71|3362.11|5616
1599653100000|2020-09-09 12:05:00|3368.33|3367.73|3367.96|3367.36|3369.08|3368.48|3365.96|3365.36|3378
1599653400000|2020-09-09 12:10:00|3366.96|3366.36|3369.46|3368.86|3369.71|3369.11|3366.46|3365.86|3279
1599653700000|2020-09-09 12:15:00|3369.58|3368.98|3368.33|3367.73|3371.46|3370.86|3367.96|3367.36|5006
1599654000000|2020-09-09 12:20:00|3368.21|3367.61|3365.71|3365.11|3369.46|3368.86|3365.21|3364.61|3238
1599654300000|2020-09-09 12:25:00|3365.58|3364.98|3367.33|3366.73|3369.71|3369.11|3365.21|3364.61|3157
1599654600000|2020-09-09 12:30:00|3366.96|3366.36|3365.71|3365.11|3368.21|3367.61|3364.46|3363.86|2611
1599654900000|2020-09-09 12:35:00|3365.58|3364.98|3367.96|3367.36|3368.08|3367.48|3362.46|3361.86|4406
1599655200000|2020-09-09 12:40:00|3368.08|3367.48|3366.21|3365.61|3368.21|3367.61|3364.21|3363.61|2239
1599655500000|2020-09-09 12:45:00|3366.71|3366.11|3369.46|3368.86|3369.96|3369.36|3364.46|3363.86|3812
1599655800000|2020-09-09 12:50:00|3369.71|3369.11|3367.71|3367.11|3370.71|3370.11|3366.46|3365.86|4800
1599656100000|2020-09-09 12:55:00|3367.83|3367.23|3364.58|3363.98|3367.96|3367.36|3363.21|3362.61|4211
1599656400000|2020-09-09 13:00:00|3363.71|3363.11|3368.96|3368.36|3368.96|3368.36|3363.46|3362.86|4744
1599656700000|2020-09-09 13:05:00|3368.83|3368.23|3373.21|3372.61|3373.21|3372.61|3368.21|3367.61|6713
1599657000000|2020-09-09 13:10:00|3373.46|3372.86|3377.21|3376.61|3377.71|3377.11|3373.46|3372.86|9685
1599657300000|2020-09-09 13:15:00|3377.46|3376.86|3378.96|3378.36|3379.46|3378.86|3376.46|3375.86|6427
1599657600000|2020-09-09 13:20:00|3379.08|3378.48|3377.71|3377.11|3379.21|3378.61|3377.21|3376.61|4722
1599657900000|2020-09-09 13:25:00|3377.46|3376.86|3376.21|3375.61|3378.58|3377.98|3375.96|3375.36|6232
1599658200000|2020-09-09 13:30:00|3376.11|3375.71|3375.86|3375.46|3378.36|3377.96|3373.36|3372.96|43860
1599658500000|2020-09-09 13:35:00|3376.11|3375.71|3368.36|3367.96|3378.86|3378.46|3366.86|3366.46|39182
1599658800000|2020-09-09 13:40:00|3368.61|3368.21|3373.86|3373.46|3375.61|3375.21|3367.36|3366.96|27651
1599659100000|2020-09-09 13:45:00|3374.11|3373.71|3369.61|3369.21|3376.36|3375.96|3368.86|3368.46|27961
1599659400000|2020-09-09 13:50:00|3369.86|3369.46|3377.23|3376.83|3379.11|3378.71|3367.61|3367.21|31422
1599659700000|2020-09-09 13:55:00|3377.36|3376.96|3382.11|3381.71|3382.11|3381.71|3374.61|3374.21|20731
1599660000000|2020-09-09 14:00:00|3382.36|3381.96|3388.86|3388.46|3389.86|3389.46|3381.61|3381.21|39615
1599660300000|2020-09-09 14:05:00|3388.61|3388.21|3382.86|3382.46|3391.86|3391.46|3382.36|3381.96|30042
1599660600000|2020-09-09 14:10:00|3382.7|3382.3|3384.7|3384.3|3388.7|3388.3|3382.2|3381.8|32154
1599660900000|2020-09-09 14:15:00|3384.95|3384.55|3388.95|3388.55|3393.2|3392.8|3384.95|3384.55|34044
1599661200000|2020-09-09 14:20:00|3389.07|3388.67|3390.95|3390.55|3393.2|3392.8|3386.45|3386.05|24352
1599661500000|2020-09-09 14:25:00|3391.2|3390.8|3394.7|3394.3|3398.7|3398.3|3391.2|3390.8|24586
1599661800000|2020-09-09 14:30:00|3394.45|3394.05|3393.95|3393.55|3397.7|3397.3|3393.45|3393.05|20132
1599662100000|2020-09-09 14:35:00|3394.2|3393.8|3397.2|3396.8|3398.2|3397.8|3393.2|3392.8|15057
1599662400000|2020-09-09 14:40:00|3397.45|3397.05|3395.2|3394.8|3398.95|3398.55|3394.45|3394.05|16530
1599662700000|2020-09-09 14:45:00|3395.45|3395.05|3393.45|3393.05|3398.2|3397.8|3392.2|3391.8|17447
1599663000000|2020-09-09 14:50:00|3393.7|3393.3|3390.82|3390.42|3396.2|3395.8|3390.45|3390.05|16388
1599663300000|2020-09-09 14:55:00|3390.7|3390.3|3393.95|3393.55|3395.45|3395.05|3390.7|3390.3|19687
1599663600000|2020-09-09 15:00:00|3394.2|3393.8|3403.45|3403.05|3403.95|3403.55|3394.2|3393.8|27831
1599663900000|2020-09-09 15:05:00|3403.7|3403.3|3393.7|3393.3|3403.7|3403.3|3392.7|3392.3|18881
1599664200000|2020-09-09 15:10:00|3393.95|3393.55|3394.2|3393.8|3395.7|3395.3|3391.95|3391.55|16678
1599664500000|2020-09-09 15:15:00|3394.45|3394.05|3393.7|3393.3|3396.45|3396.05|3389.45|3389.05|13743
1599664800000|2020-09-09 15:20:00|3393.45|3393.05|3398.95|3398.55|3399.95|3399.55|3393.2|3392.8|12755
1599665100000|2020-09-09 15:25:00|3398.7|3398.3|3400.95|3400.55|3401.7|3401.3|3398.2|3397.8|9228
1599665400000|2020-09-09 15:30:00|3401.07|3400.67|3399.7|3399.3|3401.7|3401.3|3398.95|3398.55|12753
1599665700000|2020-09-09 15:35:00|3399.95|3399.55|3401.7|3401.3|3402.95|3402.55|3398.45|3398.05|11250
1599666000000|2020-09-09 15:40:00|3401.95|3401.55|3402.45|3402.05|3402.45|3402.05|3398.7|3398.3|10005
1599666300000|2020-09-09 15:45:00|3402.7|3402.3|3404.45|3404.05|3405.7|3405.3|3400.2|3399.8|13073
1599666600000|2020-09-09 15:50:00|3404.7|3404.3|3403.45|3403.05|3405.95|3405.55|3402.95|3402.55|10578
1599666900000|2020-09-09 15:55:00|3403.2|3402.8|3402.95|3402.55|3404.45|3404.05|3400.7|3400.3|7384
1599667200000|2020-09-09 16:00:00|3403.2|3402.8|3405.2|3404.8|3405.45|3405.05|3401.7|3401.3|9192
1599667500000|2020-09-09 16:05:00|3405.07|3404.67|3405.7|3405.3|3406.2|3405.8|3402.57|3402.17|6550
1599667800000|2020-09-09 16:10:00|3405.95|3405.55|3406.95|3406.55|3408.2|3407.8|3405.7|3405.3|12210
1599668100000|2020-09-09 16:15:00|3407.2|3406.8|3408.45|3408.05|3408.7|3408.3|3405.95|3405.55|8927
1599668400000|2020-09-09 16:20:00|3408.32|3407.92|3406.7|3406.3|3408.95|3408.55|3405.7|3405.3|8799
1599668700000|2020-09-09 16:25:00|3406.45|3406.05|3406.2|3405.8|3408.7|3408.3|3405.95|3405.55|6558
1599669000000|2020-09-09 16:30:00|3406.7|3406.3|3408.45|3408.05|3409.95|3409.55|3405.95|3405.55|9588
1599669300000|2020-09-09 16:35:00|3408.7|3408.3|3410.45|3410.05|3410.7|3410.3|3408.45|3408.05|10448
1599669600000|2020-09-09 16:40:00|3410.36|3409.96|3413.86|3413.46|3414.11|3413.71|3409.86|3409.46|16502
1599669900000|2020-09-09 16:45:00|3413.98|3413.58|3412.36|3411.96|3414.36|3413.96|3412.11|3411.71|12659
1599670200000|2020-09-09 16:50:00|3412.23|3411.83|3410.11|3409.71|3413.11|3412.71|3410.11|3409.71|6647
1599670500000|2020-09-09 16:55:00|3410.36|3409.96|3412.11|3411.71|3412.86|3412.46|3410.36|3409.96|6012
1599670800000|2020-09-09 17:00:00|3412.36|3411.96|3417.61|3417.21|3418.11|3417.71|3412.36|3411.96|17451
1599671100000|2020-09-09 17:05:00|3417.36|3416.96|3420.61|3420.21|3420.61|3420.21|3417.11|3416.71|10985
1599671400000|2020-09-09 17:10:00|3420.86|3420.46|3420.86|3420.46|3422.86|3422.46|3420.11|3419.71|18216
1599671700000|2020-09-09 17:15:00|3420.61|3420.21|3416.11|3415.71|3420.86|3420.46|3415.36|3414.96|20867
1599672000000|2020-09-09 17:20:00|3416.36|3415.96|3419.61|3419.21|3419.86|3419.46|3416.36|3415.96|8538
1599672300000|2020-09-09 17:25:00|3419.86|3419.46|3418.36|3417.96|3420.11|3419.71|3418.11|3417.71|8230
1599672600000|2020-09-09 17:30:00|3418.11|3417.71|3419.11|3418.71|3420.36|3419.96|3416.11|3415.71|14067
1599672900000|2020-09-09 17:35:00|3418.86|3418.46|3419.36|3418.96|3421.36|3420.96|3418.36|3417.96|10929
1599673200000|2020-09-09 17:40:00|3419.48|3419.08|3413.36|3412.96|3420.11|3419.71|3413.36|3412.96|11701
1599673500000|2020-09-09 17:45:00|3413.11|3412.71|3415.61|3415.21|3416.61|3416.21|3411.86|3411.46|15398
1599673800000|2020-09-09 17:50:00|3415.86|3415.46|3416.36|3415.96|3416.61|3416.21|3414.11|3413.71|7791
1599674100000|2020-09-09 17:55:00|3416.11|3415.71|3412.11|3411.71|3416.36|3415.96|3411.11|3410.71|8838
1599674400000|2020-09-09 18:00:00|3412.36|3411.96|3408.86|3408.46|3413.61|3413.21|3407.61|3407.21|15282
1599674700000|2020-09-09 18:05:00|3408.61|3408.21|3413.36|3412.96|3413.98|3413.58|3408.36|3407.96|15283
1599675000000|2020-09-09 18:10:00|3413.61|3413.21|3412.86|3412.46|3415.61|3415.21|3412.36|3411.96|8974
1599675300000|2020-09-09 18:15:00|3413.36|3412.96|3415.11|3414.71|3415.86|3415.46|3412.36|3411.96|7053
1599675600000|2020-09-09 18:20:00|3414.98|3414.58|3413.36|3412.96|3415.11|3414.71|3411.86|3411.46|8162
1599675900000|2020-09-09 18:25:00|3413.61|3413.21|3410.36|3409.96|3415.36|3414.96|3408.61|3408.21|9782
1599676200000|2020-09-09 18:30:00|3410.86|3410.46|3416.86|3416.46|3416.86|3416.46|3410.86|3410.46|11648
1599676500000|2020-09-09 18:35:00|3416.61|3416.21|3418.61|3418.21|3419.61|3419.21|3416.61|3416.21|8981
1599676800000|2020-09-09 18:40:00|3418.36|3417.96|3419.36|3418.96|3419.86|3419.46|3416.61|3416.21|7284
1599677100000|2020-09-09 18:45:00|3419.48|3419.08|3416.36|3415.96|3419.61|3419.21|3415.36|3414.96|7585
1599677400000|2020-09-09 18:50:00|3416.48|3416.08|3418.61|3418.21|3419.36|3418.96|3414.86|3414.46|7290
1599677700000|2020-09-09 18:55:00|3419.11|3418.71|3417.11|3416.71|3420.36|3419.96|3416.61|3416.21|9779
1599678000000|2020-09-09 19:00:00|3417.36|3416.96|3421.36|3420.96|3422.11|3421.71|3417.36|3416.96|11131
1599678300000|2020-09-09 19:05:00|3421.11|3420.71|3422.36|3421.96|3422.61|3422.21|3420.36|3419.96|11147
1599678600000|2020-09-09 19:10:00|3422.61|3422.21|3418.86|3418.46|3422.61|3422.21|3418.11|3417.71|12235
1599678900000|2020-09-09 19:15:00|3419.61|3419.21|3422.11|3421.71|3422.36|3421.96|3419.11|3418.71|10549
1599679200000|2020-09-09 19:20:00|3421.96|3421.56|3423.96|3423.56|3424.46|3424.06|3421.21|3420.81|16404
1599679500000|2020-09-09 19:25:00|3424.21|3423.81|3422.83|3422.43|3424.21|3423.81|3420.46|3420.06|20862
1599679800000|2020-09-09 19:30:00|3422.96|3422.56|3421.21|3420.81|3424.96|3424.56|3419.96|3419.56|32874
1599680100000|2020-09-09 19:35:00|3421.71|3421.31|3411.96|3411.56|3421.96|3421.56|3411.96|3411.56|58911
1599680400000|2020-09-09 19:40:00|3411.71|3411.31|3410.96|3410.56|3414.46|3414.06|3408.83|3408.43|58451
1599680700000|2020-09-09 19:45:00|3410.21|3409.81|3408.46|3408.06|3410.71|3410.31|3404.96|3404.56|53394
1599681000000|2020-09-09 19:50:00|3409.21|3408.81|3413.96|3413.56|3414.21|3413.81|3402.96|3402.56|34874
1599681300000|2020-09-09 19:55:00|3413.71|3413.31|3397.96|3397.56|3413.96|3413.56|3396.71|3396.31|100740
1599681600000|2020-09-09 20:00:00|3398.06|3397.46|3393.89|3393.29|3399.39|3398.79|3390.39|3389.79|55489
1599681900000|2020-09-09 20:05:00|3393.76|3393.16|3399.64|3399.04|3400.39|3399.79|3393.64|3393.04|14732
1599682200000|2020-09-09 20:10:00|3399.39|3398.79|3402.33|3400.83|3402.33|3401.66|3397.89|3397.29|12765
1599682500000|2020-09-09 20:15:00|3402.26|3400.76|3402.29|3400.79|3402.65|3401.15|3402.04|3400.54|1
1599682800000|2020-09-09 20:20:00|3402.26|3400.76|3402.04|3400.54|3402.29|3400.79|3401.96|3400.46|0
1599683100000|2020-09-09 20:25:00|3402.07|3400.57|3402.22|3400.72|3402.22|3400.72|3401.96|3400.46|0
1599683400000|2020-09-09 20:30:00|3402.26|3401.66|3398.51|3397.91|3402.26|3401.66|3398.26|3397.66|3465
1599683700000|2020-09-09 20:35:00|3398.76|3398.16|3397.01|3396.41|3400.01|3399.41|3396.51|3395.91|1095
1599684000000|2020-09-09 20:40:00|3397.26|3396.66|3397.01|3396.41|3398.26|3397.66|3396.76|3396.16|855
1599684300000|2020-09-09 20:45:00|3397.26|3396.66|3397.01|3396.41|3398.01|3397.41|3396.76|3396.16|774
1599684600000|2020-09-09 20:50:00|3397.26|3396.66|3397.51|3396.91|3397.51|3396.91|3396.51|3395.91|758
1599684900000|2020-09-09 20:55:00|3397.26|3396.66|3396.9|3395.4|3397.51|3396.91|3395.76|3395.16|1071
1599685200000|2020-09-09 21:00:00|3396.72|3395.22|3395.6|3394.1|3396.72|3395.22|3395.27|3393.77|2
1599685500000|2020-09-09 21:05:00|3395.99|3394.49|3395.45|3393.95|3395.99|3394.49|3394.87|3393.37|0
1599685800000|2020-09-09 21:10:00|3395.6|3394.1|3395.77|3394.27|3395.77|3394.27|3395.6|3394.1|0
1599686100000|2020-09-09 21:15:00|3395.84|3394.34|3395.67|3394.17|3395.84|3394.34|3395.63|3394.13|0
1599686400000|2020-09-09 21:20:00|3395.81|3394.31|3395.81|3394.31|3395.84|3394.34|3395.7|3394.2|0
1599686700000|2020-09-09 21:25:00|3395.92|3394.42|3395.92|3394.42|3395.92|3394.42|3395.81|3394.31|0
1599687000000|2020-09-09 21:30:00|3395.81|3394.31|3395.84|3394.34|3395.84|3394.34|3395.81|3394.31|0
1599687300000|2020-09-09 21:35:00|3395.92|3394.42|3395.92|3394.42|3395.92|3394.42|3395.92|3394.42|0
1599687600000|2020-09-09 21:40:00|3395.84|3394.34|3395.77|3394.27|3395.84|3394.34|3395.7|3394.2|0
1599687900000|2020-09-09 21:45:00|3395.73|3394.23|3395.73|3394.23|3395.73|3394.23|3395.63|3394.13|0
1599688200000|2020-09-09 21:50:00|3395.77|3394.27|3395.88|3394.38|3395.88|3394.38|3395.77|3394.27|0
1599688500000|2020-09-09 21:55:00|3395.7|3394.2|3396.17|3394.67|3396.5|3395|3395.7|3394.2|0
1599688800000|2020-09-09 22:00:00|3397.76|3397.16|3398.89|3398.29|3401.51|3400.91|3397.51|3396.91|1722
1599689100000|2020-09-09 22:05:00|3398.76|3398.16|3399.64|3399.04|3401.51|3400.91|3398.76|3398.16|935
1599689400000|2020-09-09 22:10:00|3399.89|3399.29|3398.64|3398.04|3401.89|3401.29|3398.64|3398.04|877
1599689700000|2020-09-09 22:15:00|3398.89|3398.29|3400.89|3400.29|3400.89|3400.29|3398.64|3398.04|489
1599690000000|2020-09-09 22:20:00|3401.14|3400.54|3404.64|3404.04|3404.64|3404.04|3401.14|3400.54|1552
1599690300000|2020-09-09 22:25:00|3404.51|3403.91|3403.39|3402.79|3405.64|3405.04|3402.89|3402.29|1019
1599690600000|2020-09-09 22:30:00|3403.14|3402.54|3404.89|3404.29|3404.89|3404.29|3402.39|3401.79|630
1599690900000|2020-09-09 22:35:00|3404.64|3404.04|3408.39|3407.79|3408.89|3408.29|3404.64|3404.04|1241
1599691200000|2020-09-09 22:40:00|3408.26|3407.66|3408.26|3407.66|3408.89|3408.29|3407.39|3406.79|626
1599691500000|2020-09-09 22:45:00|3408.14|3407.54|3407.14|3406.54|3408.76|3408.16|3406.64|3406.04|432
1599691800000|2020-09-09 22:50:00|3407.26|3406.66|3410.64|3410.04|3410.89|3410.29|3406.89|3406.29|1136
1599692100000|2020-09-09 22:55:00|3410.51|3409.91|3409.14|3408.54|3410.64|3410.04|3409.14|3408.54|457
1599692400000|2020-09-09 23:00:00|3408.89|3408.29|3410.39|3409.79|3411.14|3410.54|3408.76|3408.16|642
1599692700000|2020-09-09 23:05:00|3410.01|3409.41|3411.64|3411.04|3411.89|3411.29|3409.89|3409.29|787
1599693000000|2020-09-09 23:10:00|3411.76|3411.16|3410.89|3410.29|3412.39|3411.79|3410.14|3409.54|908
1599693300000|2020-09-09 23:15:00|3411.39|3410.79|3410.39|3409.79|3411.64|3411.04|3410.14|3409.54|592
1599693600000|2020-09-09 23:20:00|3410.14|3409.54|3409.14|3408.54|3410.64|3410.04|3408.39|3407.79|835
1599693900000|2020-09-09 23:25:00|3408.89|3408.29|3408.14|3407.54|3409.89|3409.29|3408.14|3407.54|653
1599694200000|2020-09-09 23:30:00|3408.26|3407.66|3409.89|3409.29|3410.76|3410.16|3408.26|3407.66|521
1599694500000|2020-09-09 23:35:00|3410.01|3409.41|3407.64|3407.04|3410.39|3409.79|3407.14|3406.54|656
1599694800000|2020-09-09 23:40:00|3407.76|3407.16|3406.76|3406.16|3408.39|3407.79|3406.26|3405.66|834
1599695100000|2020-09-09 23:45:00|3406.64|3406.04|3407.14|3406.54|3408.39|3407.79|3406.51|3405.91|545
1599695400000|2020-09-09 23:50:00|3407.01|3406.41|3409.14|3408.54|3409.26|3408.66|3406.89|3406.29|470
1599695700000|2020-09-09 23:55:00|3409.01|3408.41|3410.39|3409.79|3410.39|3409.79|3409.01|3408.41|628
1599696000000|2020-09-10 00:00:00|3410.14|3409.54|3404.39|3403.79|3410.14|3409.54|3403.14|3402.54|2340
1599696300000|2020-09-10 00:05:00|3404.51|3403.91|3404.89|3404.29|3404.89|3404.29|3403.14|3402.54|841
1599696600000|2020-09-10 00:10:00|3404.76|3404.16|3405.39|3404.79|3406.39|3405.79|3404.39|3403.79|697
1599696900000|2020-09-10 00:15:00|3405.14|3404.54|3406.64|3406.04|3406.89|3406.29|3403.64|3403.04|836
1599697200000|2020-09-10 00:20:00|3406.51|3405.91|3405.89|3405.29|3406.89|3406.29|3405.14|3404.54|378
1599697500000|2020-09-10 00:25:00|3405.76|3405.16|3406.01|3405.41|3407.39|3406.79|3405.64|3405.04|428
1599697800000|2020-09-10 00:30:00|3405.89|3405.29|3397.64|3397.04|3406.01|3405.41|3396.39|3395.79|3122
1599698100000|2020-09-10 00:35:00|3397.39|3396.79|3399.64|3399.04|3399.76|3399.16|3395.64|3395.04|1740
1599698400000|2020-09-10 00:40:00|3399.76|3399.16|3397.89|3397.29|3401.39|3400.79|3397.76|3397.16|1130
1599698700000|2020-09-10 00:45:00|3398.01|3397.41|3398.76|3398.16|3400.89|3400.29|3396.89|3396.29|682
1599699000000|2020-09-10 00:50:00|3398.64|3398.04|3399.76|3399.16|3400.89|3400.29|3398.64|3398.04|478
1599699300000|2020-09-10 00:55:00|3399.89|3399.29|3398.39|3397.79|3400.39|3399.79|3396.89|3396.29|1284
1599699600000|2020-09-10 01:00:00|3398.26|3397.66|3396.26|3395.66|3398.64|3398.04|3395.76|3395.16|1229
1599699900000|2020-09-10 01:05:00|3396.14|3395.54|3398.64|3398.04|3399.14|3398.54|3396.14|3395.54|665
1599700200000|2020-09-10 01:10:00|3398.76|3398.16|3397.76|3397.16|3399.39|3398.79|3396.51|3395.91|880
1599700500000|2020-09-10 01:15:00|3397.89|3397.29|3396.39|3395.79|3398.64|3398.04|3395.64|3395.04|610
1599700800000|2020-09-10 01:20:00|3396.14|3395.54|3394.39|3393.79|3396.14|3395.54|3392.51|3391.91|2215
1599701100000|2020-09-10 01:25:00|3394.14|3393.54|3396.39|3395.79|3397.64|3397.04|3394.01|3393.41|1325
1599701400000|2020-09-10 01:30:00|3396.14|3395.54|3392.39|3391.79|3396.26|3395.66|3391.39|3390.79|1855
1599701700000|2020-09-10 01:35:00|3392.14|3391.54|3391.76|3391.16|3392.64|3392.04|3389.64|3389.04|1348
1599702000000|2020-09-10 01:40:00|3391.89|3391.29|3392.01|3391.41|3393.14|3392.54|3390.14|3389.54|1305
1599702300000|2020-09-10 01:45:00|3391.89|3391.29|3393.39|3392.79|3393.64|3393.04|3390.14|3389.54|1029
1599702600000|2020-09-10 01:50:00|3393.51|3392.91|3393.89|3393.29|3394.64|3394.04|3392.51|3391.91|990
1599702900000|2020-09-10 01:55:00|3394.14|3393.54|3392.51|3391.91|3395.01|3394.41|3391.64|3391.04|1273
1599703200000|2020-09-10 02:00:00|3392.64|3392.04|3388.39|3387.79|3393.39|3392.79|3388.14|3387.54|1907
1599703500000|2020-09-10 02:05:00|3388.26|3387.66|3387.39|3386.79|3389.39|3388.79|3387.14|3386.54|1233
1599703800000|2020-09-10 02:10:00|3387.26|3386.66|3386.14|3385.54|3388.89|3388.29|3385.39|3384.79|2306
1599704100000|2020-09-10 02:15:00|3386.01|3385.41|3386.39|3385.79|3387.39|3386.79|3385.89|3385.29|827
1599704400000|2020-09-10 02:20:00|3386.26|3385.66|3387.14|3386.54|3387.14|3386.54|3385.64|3385.04|695
1599704700000|2020-09-10 02:25:00|3387.26|3386.66|3389.26|3388.66|3389.64|3389.04|3386.39|3385.79|1287
1599705000000|2020-09-10 02:30:00|3389.14|3388.54|3392.76|3392.16|3393.39|3392.79|3388.89|3388.29|1621
1599705300000|2020-09-10 02:35:00|3392.64|3392.04|3391.14|3390.54|3392.89|3392.29|3390.39|3389.79|904
1599705600000|2020-09-10 02:40:00|3391.26|3390.66|3395.01|3394.41|3395.76|3395.16|3390.64|3390.04|1718
1599705900000|2020-09-10 02:45:00|3395.14|3394.54|3394.64|3394.04|3395.39|3394.79|3393.14|3392.54|853
1599706200000|2020-09-10 02:50:00|3394.39|3393.79|3397.14|3396.54|3397.14|3396.54|3393.14|3392.54|734
1599706500000|2020-09-10 02:55:00|3397.01|3396.41|3396.64|3396.04|3398.39|3397.79|3396.39|3395.79|1124
1599706800000|2020-09-10 03:00:00|3396.76|3396.16|3395.26|3394.66|3396.89|3396.29|3394.64|3394.04|912
1599707100000|2020-09-10 03:05:00|3395.14|3394.54|3395.01|3394.41|3396.51|3395.91|3394.14|3393.54|667
1599707400000|2020-09-10 03:10:00|3394.89|3394.29|3394.39|3393.79|3395.39|3394.79|3393.64|3393.04|787
1599707700000|2020-09-10 03:15:00|3394.26|3393.66|3395.14|3394.54|3396.14|3395.54|3393.64|3393.04|618
1599708000000|2020-09-10 03:20:00|3395.01|3394.41|3396.89|3396.29|3397.39|3396.79|3394.64|3394.04|552
1599708300000|2020-09-10 03:25:00|3396.76|3396.16|3394.14|3393.54|3397.14|3396.54|3394.14|3393.54|355
1599708600000|2020-09-10 03:30:00|3394.39|3393.79|3394.14|3393.54|3395.14|3394.54|3393.76|3393.16|284
1599708900000|2020-09-10 03:35:00|3394.26|3393.66|3394.64|3394.04|3394.89|3394.29|3393.64|3393.04|285
1599709200000|2020-09-10 03:40:00|3394.76|3394.16|3395.64|3395.04|3396.14|3395.54|3394.26|3393.66|285
1599709500000|2020-09-10 03:45:00|3395.51|3394.91|3390.89|3390.29|3395.64|3395.04|3390.89|3390.29|804
1599709800000|2020-09-10 03:50:00|3391.14|3390.54|3391.39|3390.79|3392.14|3391.54|3390.64|3390.04|668
1599710100000|2020-09-10 03:55:00|3391.26|3390.66|3390.39|3389.79|3391.64|3391.04|3389.89|3389.29|790
1599710400000|2020-09-10 04:00:00|3390.64|3390.04|3392.39|3391.79|3393.39|3392.79|3390.39|3389.79|1466
1599710700000|2020-09-10 04:05:00|3392.14|3391.54|3392.01|3391.41|3393.64|3393.04|3391.89|3391.29|599
1599711000000|2020-09-10 04:10:00|3391.89|3391.29|3392.01|3391.41|3392.76|3392.16|3390.01|3389.41|601
1599711300000|2020-09-10 04:15:00|3391.89|3391.29|3390.89|3390.29|3392.39|3391.79|3390.39|3389.79|319
1599711600000|2020-09-10 04:20:00|3390.76|3390.16|3391.76|3391.16|3391.89|3391.29|3390.14|3389.54|291
1599711900000|2020-09-10 04:25:00|3391.89|3391.29|3391.64|3391.04|3392.76|3392.16|3391.64|3391.04|248
1599712200000|2020-09-10 04:30:00|3391.76|3391.16|3391.14|3390.54|3393.39|3392.79|3391.14|3390.54|526
1599712500000|2020-09-10 04:35:00|3391.26|3390.66|3390.39|3389.79|3391.51|3390.91|3389.64|3389.04|672
1599712800000|2020-09-10 04:40:00|3390.26|3389.66|3392.39|3391.79|3392.39|3391.79|3390.01|3389.41|288
1599713100000|2020-09-10 04:45:00|3392.26|3391.66|3392.39|3391.79|3392.64|3392.04|3391.64|3391.04|155
1599713400000|2020-09-10 04:50:00|3392.14|3391.54|3392.64|3392.04|3393.14|3392.54|3391.26|3390.66|572
1599713700000|2020-09-10 04:55:00|3392.76|3392.16|3393.51|3392.91|3394.39|3393.79|3392.14|3391.54|619
1599714000000|2020-09-10 05:00:00|3393.39|3392.79|3396.76|3396.16|3396.89|3396.29|3393.39|3392.79|1061
1599714300000|2020-09-10 05:05:00|3396.64|3396.04|3395.89|3395.29|3396.89|3396.29|3395.76|3395.16|550
1599714600000|2020-09-10 05:10:00|3395.76|3395.16|3396.64|3396.04|3396.89|3396.29|3395.64|3395.04|495
1599714900000|2020-09-10 05:15:00|3396.76|3396.16|3398.89|3398.29|3398.89|3398.29|3396.64|3396.04|543
1599715200000|2020-09-10 05:20:00|3399.14|3398.54|3401.89|3401.29|3402.39|3401.79|3398.64|3398.04|1148
1599715500000|2020-09-10 05:25:00|3402.01|3401.41|3403.51|3402.91|3403.89|3403.29|3401.14|3400.54|1037
1599715800000|2020-09-10 05:30:00|3403.89|3403.29|3402.51|3401.91|3404.39|3403.79|3402.26|3401.66|694
1599716100000|2020-09-10 05:35:00|3402.64|3402.04|3402.64|3402.04|3402.89|3402.29|3401.89|3401.29|391
1599716400000|2020-09-10 05:40:00|3402.51|3401.91|3403.89|3403.29|3406.64|3406.04|3402.51|3401.91|1390
1599716700000|2020-09-10 05:45:00|3403.64|3403.04|3403.89|3403.29|3405.76|3405.16|3403.39|3402.79|756
1599717000000|2020-09-10 05:50:00|3403.51|3402.91|3405.39|3404.79|3406.39|3405.79|3403.39|3402.79|770
1599717300000|2020-09-10 05:55:00|3405.51|3404.91|3404.89|3404.29|3406.89|3406.29|3404.39|3403.79|800
1599717600000|2020-09-10 06:00:00|3405.64|3405.04|3406.14|3405.54|3406.89|3406.29|3403.39|3402.79|1252
1599717900000|2020-09-10 06:05:00|3406.26|3405.66|3405.76|3405.16|3407.64|3407.04|3405.64|3405.04|1318
1599718200000|2020-09-10 06:10:00|3405.64|3405.04|3405.39|3404.79|3407.51|3406.91|3405.14|3404.54|1124
1599718500000|2020-09-10 06:15:00|3405.51|3404.91|3407.64|3407.04|3407.64|3407.04|3404.51|3403.91|1023
1599718800000|2020-09-10 06:20:00|3407.89|3407.29|3406.14|3405.54|3408.89|3408.29|3406.14|3405.54|2369
1599719100000|2020-09-10 06:25:00|3406.39|3405.79|3407.89|3407.29|3408.39|3407.79|3406.14|3405.54|1020
1599719400000|2020-09-10 06:30:00|3408.39|3407.79|3405.14|3404.54|3409.14|3408.54|3405.14|3404.54|1511
1599719700000|2020-09-10 06:35:00|3405.26|3404.66|3402.14|3401.54|3405.39|3404.79|3401.89|3401.29|1795
1599720000000|2020-09-10 06:40:00|3401.89|3401.29|3402.14|3401.54|3403.14|3402.54|3401.39|3400.79|1146
1599720300000|2020-09-10 06:45:00|3402.26|3401.66|3402.39|3401.79|3403.76|3403.16|3401.89|3401.29|818
1599720600000|2020-09-10 06:50:00|3402.26|3401.66|3404.01|3403.41|3404.14|3403.54|3402.14|3401.54|402
1599720900000|2020-09-10 06:55:00|3404.39|3403.79|3403.64|3403.04|3404.76|3404.16|3402.89|3402.29|918
1599721200000|2020-09-10 07:00:00|3403.39|3402.79|3400.64|3400.04|3403.39|3402.79|3395.39|3394.79|5036
1599721500000|2020-09-10 07:05:00|3400.51|3399.91|3404.26|3403.66|3404.39|3403.79|3399.64|3399.04|2122
1599721800000|2020-09-10 07:10:00|3404.14|3403.54|3403.14|3402.54|3404.89|3404.29|3401.51|3400.91|1741
1599722100000|2020-09-10 07:15:00|3403.01|3402.41|3402.64|3402.04|3404.39|3403.79|3400.64|3400.04|2285
1599722400000|2020-09-10 07:20:00|3402.14|3401.54|3398.39|3397.79|3402.26|3401.66|3396.39|3395.79|3145
1599722700000|2020-09-10 07:25:00|3398.14|3397.54|3396.14|3395.54|3399.39|3398.79|3394.89|3394.29|2528
1599723000000|2020-09-10 07:30:00|3396.39|3395.79|3384.64|3384.04|3398.14|3397.54|3384.26|3383.66|5720
1599723300000|2020-09-10 07:35:00|3384.76|3384.16|3389.64|3389.04|3390.39|3389.79|3384.51|3383.91|4154
1599723600000|2020-09-10 07:40:00|3389.51|3388.91|3383.89|3383.29|3389.89|3389.29|3383.39|3382.79|3799
1599723900000|2020-09-10 07:45:00|3383.64|3383.04|3389.14|3388.54|3390.14|3389.54|3382.39|3381.79|3436
1599724200000|2020-09-10 07:50:00|3389.01|3388.41|3382.14|3381.54|3389.14|3388.54|3381.51|3380.91|5733
1599724500000|2020-09-10 07:55:00|3381.89|3381.29|3382.89|3382.29|3384.89|3384.29|3381.89|3381.29|2624
1599724800000|2020-09-10 08:00:00|3382.64|3382.04|3383.39|3382.79|3384.39|3383.79|3378.39|3377.79|7280
1599725100000|2020-09-10 08:05:00|3383.26|3382.66|3383.14|3382.54|3384.39|3383.79|3380.39|3379.79|2796
1599725400000|2020-09-10 08:10:00|3383.26|3382.66|3378.89|3378.29|3384.64|3384.04|3378.89|3378.29|3239
1599725700000|2020-09-10 08:15:00|3379.14|3378.54|3380.89|3380.29|3381.64|3381.04|3377.89|3377.29|3894
1599726000000|2020-09-10 08:20:00|3380.64|3380.04|3377.64|3377.04|3380.89|3380.29|3376.14|3375.54|2242
1599726300000|2020-09-10 08:25:00|3377.89|3377.29|3381.89|3381.29|3382.64|3382.04|3376.14|3375.54|3648
1599726600000|2020-09-10 08:30:00|3381.76|3381.16|3381.89|3381.29|3383.64|3383.04|3381.14|3380.54|2175
1599726900000|2020-09-10 08:35:00|3382.01|3381.41|3383.64|3383.04|3384.39|3383.79|3381.64|3381.04|2034
1599727200000|2020-09-10 08:40:00|3383.39|3382.79|3385.14|3384.54|3385.14|3384.54|3382.89|3382.29|2059
1599727500000|2020-09-10 08:45:00|3384.89|3384.29|3387.14|3386.54|3387.89|3387.29|3384.64|3384.04|2298
1599727800000|2020-09-10 08:50:00|3387.01|3386.41|3386.14|3385.54|3387.01|3386.41|3384.39|3383.79|1258
1599728100000|2020-09-10 08:55:00|3386.26|3385.66|3383.89|3383.29|3386.64|3386.04|3383.64|3383.04|1022
1599728400000|2020-09-10 09:00:00|3383.76|3383.16|3385.64|3385.04|3386.51|3385.91|3380.64|3380.04|2474
1599728700000|2020-09-10 09:05:00|3385.39|3384.79|3388.89|3388.29|3390.39|3389.79|3384.64|3384.04|2519
1599729000000|2020-09-10 09:10:00|3389.01|3388.41|3390.14|3389.54|3392.39|3391.79|3388.89|3388.29|2049
1599729300000|2020-09-10 09:15:00|3390.01|3389.41|3388.14|3387.54|3390.64|3390.04|3387.39|3386.79|1450
1599729600000|2020-09-10 09:20:00|3388.39|3387.79|3388.14|3387.54|3388.89|3388.29|3387.14|3386.54|675
1599729900000|2020-09-10 09:25:00|3387.89|3387.29|3387.89|3387.29|3389.89|3389.29|3387.14|3386.54|1168
1599730200000|2020-09-10 09:30:00|3387.76|3387.16|3391.89|3391.29|3391.89|3391.29|3387.14|3386.54|1210
1599730500000|2020-09-10 09:35:00|3391.64|3391.04|3390.89|3390.29|3391.64|3391.04|3390.14|3389.54|1066
1599730800000|2020-09-10 09:40:00|3390.76|3390.16|3389.89|3389.29|3391.14|3390.54|3388.89|3388.29|759
1599731100000|2020-09-10 09:45:00|3390.01|3389.41|3391.89|3391.29|3392.14|3391.54|3388.89|3388.29|1175
1599731400000|2020-09-10 09:50:00|3391.64|3391.04|3392.89|3392.29|3394.64|3394.04|3390.64|3390.04|1585
1599731700000|2020-09-10 09:55:00|3392.64|3392.04|3393.14|3392.54|3394.39|3393.79|3391.89|3391.29|1626
1599732000000|2020-09-10 10:00:00|3392.89|3392.29|3395.89|3395.29|3396.89|3396.29|3392.39|3391.79|3027
1599732300000|2020-09-10 10:05:00|3396.14|3395.54|3398.89|3398.29|3400.89|3400.29|3395.14|3394.54|3559
1599732600000|2020-09-10 10:10:00|3399.14|3398.54|3398.39|3397.79|3400.64|3400.04|3397.64|3397.04|1680
1599732900000|2020-09-10 10:15:00|3398.26|3397.66|3396.64|3396.04|3399.64|3399.04|3396.39|3395.79|1641
1599733200000|2020-09-10 10:20:00|3396.39|3395.79|3393.01|3392.41|3396.64|3396.04|3393.01|3392.41|1975
1599733500000|2020-09-10 10:25:00|3393.14|3392.54|3389.89|3389.29|3393.14|3392.54|3388.64|3388.04|3312
1599733800000|2020-09-10 10:30:00|3390.14|3389.54|3385.39|3384.79|3390.39|3389.79|3385.14|3384.54|2044
1599734100000|2020-09-10 10:35:00|3385.26|3384.66|3382.89|3382.29|3386.39|3385.79|3380.39|3379.79|4247
1599734400000|2020-09-10 10:40:00|3383.14|3382.54|3382.89|3382.29|3384.14|3383.54|3381.14|3380.54|3484
1599734700000|2020-09-10 10:45:00|3382.64|3382.04|3384.14|3383.54|3384.64|3384.04|3380.39|3379.79|2461
1599735000000|2020-09-10 10:50:00|3384.26|3383.66|3383.64|3383.04|3384.89|3384.29|3382.76|3382.16|1755
1599735300000|2020-09-10 10:55:00|3383.51|3382.91|3379.89|3379.29|3384.89|3384.29|3379.39|3378.79|2613
1599735600000|2020-09-10 11:00:00|3380.14|3379.54|3387.39|3386.79|3387.64|3387.04|3379.39|3378.79|4153
1599735900000|2020-09-10 11:05:00|3387.14|3386.54|3381.89|3381.29|3388.39|3387.79|3381.64|3381.04|2848
1599736200000|2020-09-10 11:10:00|3381.64|3381.04|3382.51|3381.91|3384.89|3384.29|3380.89|3380.29|2652
1599736500000|2020-09-10 11:15:00|3382.39|3381.79|3380.39|3379.79|3382.39|3381.79|3380.01|3379.41|1835
1599736800000|2020-09-10 11:20:00|3380.51|3379.91|3382.14|3381.54|3384.14|3383.54|3379.64|3379.04|1737
1599737100000|2020-09-10 11:25:00|3382.26|3381.66|3385.89|3385.29|3386.14|3385.54|3381.89|3381.29|1964
1599737400000|2020-09-10 11:30:00|3385.64|3385.04|3384.89|3384.29|3385.76|3385.16|3383.01|3382.41|1409
1599737700000|2020-09-10 11:35:00|3385.14|3384.54|3383.64|3383.04|3387.64|3387.04|3382.89|3382.29|2937
1599738000000|2020-09-10 11:40:00|3383.51|3382.91|3384.01|3383.41|3386.64|3386.04|3382.39|3381.79|1326
1599738300000|2020-09-10 11:45:00|3383.64|3383.04|3387.26|3386.66|3387.64|3387.04|3383.64|3383.04|1580
1599738600000|2020-09-10 11:50:00|3387.14|3386.54|3390.64|3390.04|3392.14|3391.54|3386.39|3385.79|3669
1599738900000|2020-09-10 11:55:00|3390.89|3390.29|3392.39|3391.79|3394.51|3393.91|3390.39|3389.79|2860
1599739200000|2020-09-10 12:00:00|3392.14|3391.54|3393.39|3392.79|3393.39|3392.79|3389.39|3388.79|3616
1599739500000|2020-09-10 12:05:00|3393.51|3392.91|3393.89|3393.29|3397.39|3396.79|3393.14|3392.54|5211
1599739800000|2020-09-10 12:10:00|3393.64|3393.04|3393.64|3393.04|3395.51|3394.91|3392.14|3391.54|3743
1599740100000|2020-09-10 12:15:00|3393.51|3392.91|3394.64|3394.04|3395.14|3394.54|3390.64|3390.04|3259
1599740400000|2020-09-10 12:20:00|3394.51|3393.91|3397.64|3397.04|3397.89|3397.29|3393.39|3392.79|3057
1599740700000|2020-09-10 12:25:00|3397.76|3397.16|3396.01|3395.41|3398.39|3397.79|3395.14|3394.54|4277
1599741000000|2020-09-10 12:30:00|3396.14|3395.54|3392.64|3392.04|3397.89|3397.29|3391.89|3391.29|5416
1599741300000|2020-09-10 12:35:00|3392.76|3392.16|3399.89|3399.29|3400.64|3400.04|3392.14|3391.54|7917
1599741600000|2020-09-10 12:40:00|3400.14|3399.54|3403.39|3402.79|3404.39|3403.79|3400.01|3399.41|7476
1599741900000|2020-09-10 12:45:00|3403.26|3402.66|3411.64|3411.04|3411.89|3411.29|3403.14|3402.54|9491
1599742200000|2020-09-10 12:50:00|3411.89|3411.29|3410.14|3409.54|3412.14|3411.54|3409.89|3409.29|4796
1599742500000|2020-09-10 12:55:00|3410.26|3409.66|3408.14|3407.54|3410.64|3410.04|3407.14|3406.54|6702
1599742800000|2020-09-10 13:00:00|3408.39|3407.79|3409.39|3408.79|3411.14|3410.54|3407.14|3406.54|8853
1599743100000|2020-09-10 13:05:00|3409.14|3408.54|3414.89|3414.29|3417.39|3416.79|3408.64|3408.04|14326
1599743400000|2020-09-10 13:10:00|3415.14|3414.54|3414.14|3413.54|3416.64|3416.04|3413.89|3413.29|8016
1599743700000|2020-09-10 13:15:00|3414.39|3413.79|3416.64|3416.04|3417.01|3416.41|3413.89|3413.29|4837
1599744000000|2020-09-10 13:20:00|3416.76|3416.16|3418.01|3417.41|3418.39|3417.79|3415.89|3415.29|5129
1599744300000|2020-09-10 13:25:00|3417.89|3417.29|3417.64|3417.04|3418.64|3418.04|3416.64|3416.04|13334
1599744600000|2020-09-10 13:30:00|3417.54|3417.14|3421.79|3421.39|3422.04|3421.64|3412.29|3411.89|44998
1599744900000|2020-09-10 13:35:00|3421.54|3421.14|3420.04|3419.64|3421.79|3421.39|3415.54|3415.14|28876
1599745200000|2020-09-10 13:40:00|3420.29|3419.89|3420.79|3420.39|3423.04|3422.64|3418.29|3417.89|23276
1599745500000|2020-09-10 13:45:00|3421.04|3420.64|3417.29|3416.89|3424.29|3423.89|3417.29|3416.89|21158
1599745800000|2020-09-10 13:50:00|3417.54|3417.14|3419.04|3418.64|3419.54|3419.14|3412.04|3411.64|21505
1599746100000|2020-09-10 13:55:00|3418.79|3418.39|3416.29|3415.89|3422.79|3422.39|3415.29|3414.89|28317
1599746400000|2020-09-10 14:00:00|3416.04|3415.64|3424.29|3423.89|3424.29|3423.89|3415.29|3414.89|24063
1599746700000|2020-09-10 14:05:00|3423.54|3423.14|3421.79|3421.39|3425.04|3424.64|3419.29|3418.89|22802
1599747000000|2020-09-10 14:10:00|3421.54|3421.14|3420.36|3419.96|3422.54|3422.14|3416.54|3416.14|20132
1599747300000|2020-09-10 14:15:00|3420.49|3420.09|3423.74|3423.34|3425.49|3425.09|3419.36|3418.96|19767
1599747600000|2020-09-10 14:20:00|3423.99|3423.59|3420.99|3420.59|3425.24|3424.84|3420.49|3420.09|20783
1599747900000|2020-09-10 14:25:00|3420.74|3420.34|3413.24|3412.84|3420.99|3420.59|3413.24|3412.84|22507
1599748200000|2020-09-10 14:30:00|3413.49|3413.09|3420.74|3420.34|3422.49|3422.09|3413.49|3413.09|17790
1599748500000|2020-09-10 14:35:00|3420.49|3420.09|3420.99|3420.59|3421.74|3421.34|3417.99|3417.59|13101
1599748800000|2020-09-10 14:40:00|3421.36|3420.96|3414.74|3414.34|3421.99|3421.59|3414.49|3414.09|30069
1599749100000|2020-09-10 14:45:00|3414.49|3414.09|3402.49|3402.09|3415.99|3415.59|3399.24|3398.84|60525
1599749400000|2020-09-10 14:50:00|3402.24|3401.84|3406.49|3406.09|3409.49|3409.09|3400.99|3400.59|21657
1599749700000|2020-09-10 14:55:00|3406.24|3405.84|3388.49|3388.09|3407.24|3406.84|3386.74|3386.34|44758
1599750000000|2020-09-10 15:00:00|3388.99|3388.59|3393.74|3393.34|3393.74|3393.34|3381.74|3381.34|36489
1599750300000|2020-09-10 15:05:00|3393.49|3393.09|3397.74|3397.34|3399.74|3399.34|3391.74|3391.34|22585
1599750600000|2020-09-10 15:10:00|3397.99|3397.59|3401.74|3401.34|3402.74|3402.34|3392.99|3392.59|23644
1599750900000|2020-09-10 15:15:00|3401.49|3401.09|3398.74|3398.34|3402.99|3402.59|3388.99|3388.59|42272
1599751200000|2020-09-10 15:20:00|3398.49|3398.09|3404.74|3404.34|3406.24|3405.84|3398.49|3398.09|24412
1599751500000|2020-09-10 15:25:00|3404.24|3403.84|3408.49|3408.09|3408.49|3408.09|3403.49|3403.09|18333
1599751800000|2020-09-10 15:30:00|3408.24|3407.84|3401.49|3401.09|3408.49|3408.09|3400.74|3400.34|20549
1599752100000|2020-09-10 15:35:00|3401.74|3401.34|3404.74|3404.34|3406.74|3406.34|3400.49|3400.09|15742
1599752400000|2020-09-10 15:40:00|3404.49|3404.09|3405.36|3404.96|3408.49|3408.09|3403.49|3403.09|12336
1599752700000|2020-09-10 15:45:00|3405.49|3405.09|3407.49|3407.09|3407.74|3407.34|3399.24|3398.84|14277
1599753000000|2020-09-10 15:50:00|3407.74|3407.34|3400.49|3400.09|3407.74|3407.34|3400.49|3400.09|11143
1599753300000|2020-09-10 15:55:00|3400.74|3400.34|3394.49|3394.09|3400.99|3400.59|3391.99|3391.59|22487
1599753600000|2020-09-10 16:00:00|3394.74|3394.34|3390.99|3390.59|3399.74|3399.34|3387.74|3387.34|21508
1599753900000|2020-09-10 16:05:00|3391.24|3390.84|3393.74|3393.34|3396.86|3396.46|3390.49|3390.09|19296
1599754200000|2020-09-10 16:10:00|3393.24|3392.84|3392.24|3391.84|3398.61|3398.21|3392.24|3391.84|13180
1599754500000|2020-09-10 16:15:00|3391.99|3391.59|3392.99|3392.59|3395.24|3394.84|3387.24|3386.84|14890
1599754800000|2020-09-10 16:20:00|3392.86|3392.46|3386.24|3385.84|3393.24|3392.84|3383.49|3383.09|18919
1599755100000|2020-09-10 16:25:00|3386.49|3386.09|3388.74|3388.34|3389.24|3388.84|3383.99|3383.59|19887
1599755400000|2020-09-10 16:30:00|3388.49|3388.09|3386.74|3386.34|3391.99|3391.59|3385.99|3385.59|17475
1599755700000|2020-09-10 16:35:00|3386.49|3386.09|3375.24|3374.84|3386.99|3386.59|3373.99|3373.59|34649
1599756000000|2020-09-10 16:40:00|3375.33|3374.93|3374.08|3373.68|3380.83|3380.43|3374.08|3373.68|16681
1599756300000|2020-09-10 16:45:00|3373.83|3373.43|3377.45|3377.05|3379.33|3378.93|3373.83|3373.43|17631
1599756600000|2020-09-10 16:50:00|3377.33|3376.93|3383.33|3382.93|3385.33|3384.93|3376.33|3375.93|16736
1599756900000|2020-09-10 16:55:00|3383.45|3383.05|3385.58|3385.18|3387.58|3387.18|3383.45|3383.05|9773
1599757200000|2020-09-10 17:00:00|3385.45|3385.05|3389.83|3389.43|3390.83|3390.43|3382.58|3382.18|21712
1599757500000|2020-09-10 17:05:00|3389.58|3389.18|3390.83|3390.43|3391.2|3390.8|3386.33|3385.93|11322
1599757800000|2020-09-10 17:10:00|3390.95|3390.55|3387.83|3387.43|3392.83|3392.43|3387.58|3387.18|9649
1599758100000|2020-09-10 17:15:00|3387.95|3387.55|3396.08|3395.68|3396.08|3395.68|3387.83|3387.43|13058
1599758400000|2020-09-10 17:20:00|3396.33|3395.93|3391.58|3391.18|3396.33|3395.93|3391.58|3391.18|13377
1599758700000|2020-09-10 17:25:00|3391.83|3391.43|3385.83|3385.43|3393.33|3392.93|3384.33|3383.93|16385
1599759000000|2020-09-10 17:30:00|3386.08|3385.68|3389.83|3389.43|3392.08|3391.68|3385.58|3385.18|11401
1599759300000|2020-09-10 17:35:00|3390.83|3390.43|3384.58|3384.18|3392.33|3391.93|3384.08|3383.68|19874
1599759600000|2020-09-10 17:40:00|3384.33|3383.93|3382.08|3381.68|3385.58|3385.18|3381.33|3380.93|11778
1599759900000|2020-09-10 17:45:00|3382.33|3381.93|3383.58|3383.18|3386.08|3385.68|3380.83|3380.43|19427
1599760200000|2020-09-10 17:50:00|3383.33|3382.93|3377.58|3377.18|3385.08|3384.68|3376.83|3376.43|22982
1599760500000|2020-09-10 17:55:00|3377.83|3377.43|3377.83|3377.43|3382.33|3381.93|3376.08|3375.68|12851
1599760800000|2020-09-10 18:00:00|3377.58|3377.18|3385.08|3384.68|3385.08|3384.68|3376.58|3376.18|17672
1599761100000|2020-09-10 18:05:00|3384.58|3384.18|3380.08|3379.68|3385.33|3384.93|3377.33|3376.93|14105
1599761400000|2020-09-10 18:10:00|3380.33|3379.93|3374.08|3373.68|3382.58|3382.18|3374.08|3373.68|12789
1599761700000|2020-09-10 18:15:00|3374.33|3373.93|3366.08|3365.68|3375.33|3374.93|3364.08|3363.68|29259
1599762000000|2020-09-10 18:20:00|3365.45|3365.05|3356.33|3355.93|3369.08|3368.68|3356.08|3355.68|35520
1599762300000|2020-09-10 18:25:00|3356.08|3355.68|3342.83|3342.43|3362.08|3361.68|3342.08|3341.68|43826
1599762600000|2020-09-10 18:30:00|3342.58|3342.18|3350.58|3350.18|3354.33|3353.93|3341.33|3340.93|45493
1599762900000|2020-09-10 18:35:00|3350.83|3350.43|3356.08|3355.68|3356.33|3355.93|3347.08|3346.68|26777
1599763200000|2020-09-10 18:40:00|3355.58|3355.18|3344.58|3344.18|3355.83|3355.43|3343.58|3343.18|26034
1599763500000|2020-09-10 18:45:00|3344.33|3343.93|3357.33|3356.93|3359.08|3358.68|3343.58|3343.18|28873
1599763800000|2020-09-10 18:50:00|3357.08|3356.68|3351.33|3350.93|3359.33|3358.93|3349.33|3348.93|23200
1599764100000|2020-09-10 18:55:00|3351.58|3351.18|3360.45|3360.05|3362.58|3362.18|3350.58|3350.18|22779
1599764400000|2020-09-10 19:00:00|3360.58|3360.18|3351.08|3350.68|3361.33|3360.93|3349.95|3349.55|17855
1599764700000|2020-09-10 19:05:00|3351.33|3350.93|3343.08|3342.68|3353.83|3353.43|3342.33|3341.93|25100
1599765000000|2020-09-10 19:10:00|3342.83|3342.43|3343.08|3342.68|3347.58|3347.18|3338.58|3338.18|25324
1599765300000|2020-09-10 19:15:00|3342.83|3342.43|3333.33|3332.93|3344.08|3343.68|3333.08|3332.68|32020
1599765600000|2020-09-10 19:20:00|3333.43|3333.03|3333.43|3333.03|3341.18|3340.78|3330.93|3330.53|23472
1599765900000|2020-09-10 19:25:00|3333.18|3332.78|3340.55|3340.15|3342.93|3342.53|3329.05|3328.65|27392
1599766200000|2020-09-10 19:30:00|3340.68|3340.28|3344.68|3344.28|3347.93|3347.53|3336.43|3336.03|29830
1599766500000|2020-09-10 19:35:00|3344.93|3344.53|3345.43|3345.03|3346.43|3346.03|3336.68|3336.28|23733
1599766800000|2020-09-10 19:40:00|3344.93|3344.53|3352.43|3352.03|3356.8|3356.4|3342.93|3342.53|20069
1599767100000|2020-09-10 19:45:00|3352.18|3351.78|3339.18|3338.78|3353.43|3353.03|3336.18|3335.78|25043
1599767400000|2020-09-10 19:50:00|3338.43|3338.03|3347.18|3346.78|3349.8|3349.4|3335.93|3335.53|35730
1599767700000|2020-09-10 19:55:00|3346.68|3346.28|3339.43|3339.03|3351.18|3350.78|3336.68|3336.28|78890
1599768000000|2020-09-10 20:00:00|3339.27|3338.87|3339.62|3339.02|3344.37|3343.77|3335.62|3335.02|35311
1599768300000|2020-09-10 20:05:00|3339.37|3338.77|3341.99|3341.39|3346.37|3345.77|3338.87|3338.27|9613
1599768600000|2020-09-10 20:10:00|3342.24|3341.64|3342.19|3340.69|3346.37|3345.77|3340.62|3340.02|13834
1599768900000|2020-09-10 20:15:00|3342.23|3340.73|3341.32|3339.82|3342.59|3341.09|3341.14|3339.64|37
1599769200000|2020-09-10 20:20:00|3340.19|3338.69|3340.77|3339.27|3341.32|3339.82|3340.19|3338.69|0
1599769500000|2020-09-10 20:25:00|3340.59|3339.09|3340.59|3339.09|3340.92|3339.42|3340.48|3338.98|0
1599769800000|2020-09-10 20:30:00|3341.49|3340.89|3348.49|3347.89|3348.74|3348.14|3340.99|3340.39|2981
1599770100000|2020-09-10 20:35:00|3348.74|3348.14|3343.24|3342.64|3348.74|3348.14|3342.99|3342.39|1201
1599770400000|2020-09-10 20:40:00|3342.99|3342.39|3342.24|3341.64|3343.99|3343.39|3340.74|3340.14|959
1599770700000|2020-09-10 20:45:00|3341.99|3341.39|3342.24|3341.64|3342.99|3342.39|3341.74|3341.14|449
1599771000000|2020-09-10 20:50:00|3342.49|3341.89|3341.74|3341.14|3342.49|3341.89|3341.49|3340.89|628
1599771300000|2020-09-10 20:55:00|3341.99|3341.39|3343.49|3341.99|3343.61|3342.64|3341.74|3341.14|1110
1599771600000|2020-09-10 21:00:00|3343.6|3342.1|3343.72|3342.22|3344.12|3342.62|3343.06|3341.56|25
1599771900000|2020-09-10 21:05:00|3343.75|3342.25|3342.33|3340.83|3343.75|3342.25|3342.23|3340.73|0
1599772200000|2020-09-10 21:10:00|3342.19|3340.69|3341.79|3340.29|3342.3|3340.8|3341.57|3340.07|0
1599772500000|2020-09-10 21:15:00|3341.94|3340.44|3342.59|3341.09|3343.32|3341.82|3341.87|3340.37|0
1599772800000|2020-09-10 21:20:00|3342.7|3341.2|3342.73|3341.23|3343.1|3341.6|3342.51|3341.01|0
1599773100000|2020-09-10 21:25:00|3342.7|3341.2|3342.55|3341.05|3342.73|3341.23|3342.01|3340.51|0
1599773400000|2020-09-10 21:30:00|3342.73|3341.23|3342.59|3341.09|3342.77|3341.27|3342.16|3340.66|0
1599773700000|2020-09-10 21:35:00|3342.51|3341.01|3343.17|3341.67|3343.43|3341.93|3342.51|3341.01|0
1599774000000|2020-09-10 21:40:00|3343.21|3341.71|3342.88|3341.38|3343.61|3342.11|3342.88|3341.38|0
1599774300000|2020-09-10 21:45:00|3342.84|3341.34|3343.75|3342.25|3343.75|3342.25|3342.55|3341.05|0
1599774600000|2020-09-10 21:50:00|3343.61|3342.11|3343.72|3342.22|3343.83|3342.33|3343.35|3341.85|0
1599774900000|2020-09-10 21:55:00|3343.83|3342.33|3343.94|3342.44|3345.21|3343.71|3343.72|3342.22|0
1599775200000|2020-09-10 22:00:00|3345.49|3344.89|3347.87|3347.27|3352.49|3351.89|3345.49|3344.89|1752
1599775500000|2020-09-10 22:05:00|3348.12|3347.52|3348.99|3348.39|3351.37|3350.77|3348.12|3347.52|528
1599775800000|2020-09-10 22:10:00|3349.12|3348.52|3349.37|3348.77|3349.74|3349.14|3346.62|3346.02|399
1599776100000|2020-09-10 22:15:00|3350.12|3349.52|3350.87|3350.27|3351.12|3350.52|3349.37|3348.77|296
1599776400000|2020-09-10 22:20:00|3351.12|3350.52|3348.49|3347.89|3351.12|3350.52|3346.37|3345.77|506
1599776700000|2020-09-10 22:25:00|3348.37|3347.77|3349.62|3349.02|3349.87|3349.27|3346.62|3346.02|275
1599777000000|2020-09-10 22:30:00|3349.74|3349.14|3350.62|3350.02|3351.12|3350.52|3349.37|3348.77|357
1599777300000|2020-09-10 22:35:00|3350.49|3349.89|3350.87|3350.27|3351.62|3351.02|3350.37|3349.77|372
1599777600000|2020-09-10 22:40:00|3350.99|3350.39|3350.62|3350.02|3351.37|3350.77|3348.37|3347.77|338
1599777900000|2020-09-10 22:45:00|3350.49|3349.89|3351.12|3350.52|3352.37|3351.77|3350.24|3349.64|481
1599778200000|2020-09-10 22:50:00|3350.99|3350.39|3352.87|3352.27|3353.37|3352.77|3350.87|3350.27|702
1599778500000|2020-09-10 22:55:00|3352.74|3352.14|3349.62|3349.02|3352.87|3352.27|3348.99|3348.39|2642
1599778800000|2020-09-10 23:00:00|3349.87|3349.27|3350.37|3349.77|3351.62|3351.02|3348.12|3347.52|945
1599779100000|2020-09-10 23:05:00|3350.62|3350.02|3351.62|3351.02|3352.24|3351.64|3350.49|3349.89|308
1599779400000|2020-09-10 23:10:00|3351.74|3351.14|3352.87|3352.27|3353.37|3352.77|3351.12|3350.52|427
1599779700000|2020-09-10 23:15:00|3353.12|3352.52|3351.62|3351.02|3353.62|3353.02|3350.87|3350.27|388
1599780000000|2020-09-10 23:20:00|3351.49|3350.89|3351.62|3351.02|3352.12|3351.52|3350.24|3349.64|336
1599780300000|2020-09-10 23:25:00|3351.37|3350.77|3352.12|3351.52|3352.62|3352.02|3350.12|3349.52|261
1599780600000|2020-09-10 23:30:00|3351.87|3351.27|3353.37|3352.77|3354.37|3353.77|3351.87|3351.27|472
1599780900000|2020-09-10 23:35:00|3353.62|3353.02|3352.12|3351.52|3354.37|3353.77|3351.99|3351.39|474
1599781200000|2020-09-10 23:40:00|3351.99|3351.39|3351.62|3351.02|3352.12|3351.52|3350.87|3350.27|298
1599781500000|2020-09-10 23:45:00|3351.49|3350.89|3349.62|3349.02|3351.49|3350.89|3349.37|3348.77|435
1599781800000|2020-09-10 23:50:00|3349.87|3349.27|3349.37|3348.77|3351.87|3351.27|3349.37|3348.77|397
1599782100000|2020-09-10 23:55:00|3349.12|3348.52|3348.24|3347.64|3349.62|3349.02|3348.24|3347.64|682
1599782400000|2020-09-11 00:00:00|3348.12|3347.52|3346.37|3345.77|3351.62|3351.02|3344.62|3344.02|1956
1599782700000|2020-09-11 00:05:00|3346.12|3345.52|3346.12|3345.52|3348.62|3348.02|3344.87|3344.27|1216
1599783000000|2020-09-11 00:10:00|3345.87|3345.27|3347.62|3347.02|3347.62|3347.02|3344.12|3343.52|1030
1599783300000|2020-09-11 00:15:00|3347.37|3346.77|3355.24|3354.64|3356.12|3355.52|3347.37|3346.77|2706
1599783600000|2020-09-11 00:20:00|3355.37|3354.77|3355.87|3355.27|3357.49|3356.89|3354.87|3354.27|1335
1599783900000|2020-09-11 00:25:00|3356.12|3355.52|3355.62|3355.02|3356.99|3356.39|3355.37|3354.77|663
1599784200000|2020-09-11 00:30:00|3355.49|3354.89|3357.99|3357.39|3358.12|3357.52|3355.37|3354.77|777
1599784500000|2020-09-11 00:35:00|3357.87|3357.27|3356.12|3355.52|3357.87|3357.27|3354.12|3353.52|982
1599784800000|2020-09-11 00:40:00|3356.37|3355.77|3354.62|3354.02|3356.87|3356.27|3354.37|3353.77|390
1599785100000|2020-09-11 00:45:00|3354.74|3354.14|3355.62|3355.02|3357.12|3356.52|3354.62|3354.02|526
1599785400000|2020-09-11 00:50:00|3355.87|3355.27|3355.12|3354.52|3356.62|3356.02|3354.62|3354.02|502
1599785700000|2020-09-11 00:55:00|3355.24|3354.64|3355.87|3355.27|3357.37|3356.77|3354.62|3354.02|399
1599786000000|2020-09-11 01:00:00|3355.62|3355.02|3360.37|3359.77|3360.37|3359.77|3355.62|3355.02|1140
1599786300000|2020-09-11 01:05:00|3360.12|3359.52|3359.12|3358.52|3360.24|3359.64|3358.62|3358.02|670
1599786600000|2020-09-11 01:10:00|3358.87|3358.27|3360.62|3360.02|3360.87|3360.27|3358.37|3357.77|901
1599786900000|2020-09-11 01:15:00|3360.49|3359.89|3360.12|3359.52|3360.87|3360.27|3359.12|3358.52|670
1599787200000|2020-09-11 01:20:00|3359.99|3359.39|3359.37|3358.77|3360.12|3359.52|3358.37|3357.77|479
1599787500000|2020-09-11 01:25:00|3359.49|3358.89|3359.49|3358.89|3360.37|3359.77|3358.24|3357.64|282
1599787800000|2020-09-11 01:30:00|3359.37|3358.77|3361.87|3361.27|3361.87|3361.27|3358.12|3357.52|1059
1599788100000|2020-09-11 01:35:00|3361.99|3361.39|3358.37|3357.77|3362.37|3361.77|3358.12|3357.52|864
1599788400000|2020-09-11 01:40:00|3358.49|3357.89|3356.37|3355.77|3358.87|3358.27|3356.37|3355.77|687
1599788700000|2020-09-11 01:45:00|3356.62|3356.02|3357.12|3356.52|3357.12|3356.52|3355.37|3354.77|867
1599789000000|2020-09-11 01:50:00|3356.87|3356.27|3358.37|3357.77|3358.87|3358.27|3356.37|3355.77|480
1599789300000|2020-09-11 01:55:00|3358.49|3357.89|3361.12|3360.52|3361.87|3361.27|3358.12|3357.52|1369
1599789600000|2020-09-11 02:00:00|3361.24|3360.64|3360.87|3360.27|3362.37|3361.77|3360.62|3360.02|882
1599789900000|2020-09-11 02:05:00|3360.99|3360.39|3362.12|3361.52|3362.37|3361.77|3360.87|3360.27|801
1599790200000|2020-09-11 02:10:00|3362.24|3361.64|3361.87|3361.27|3362.49|3361.89|3360.87|3360.27|763
1599790500000|2020-09-11 02:15:00|3359.12|3358.52|3362.12|3361.52|3362.37|3361.77|3359.12|3358.52|1227
1599790800000|2020-09-11 02:20:00|3362.37|3361.77|3362.37|3361.77|3363.37|3362.77|3361.62|3361.02|1103
1599791100000|2020-09-11 02:25:00|3362.62|3362.02|3362.12|3361.52|3363.12|3362.52|3361.87|3361.27|420
1599791400000|2020-09-11 02:30:00|3362.24|3361.64|3363.62|3363.02|3363.62|3363.02|3361.87|3361.27|245
1599791700000|2020-09-11 02:35:00|3363.87|3363.27|3360.62|3360.02|3363.87|3363.27|3360.62|3360.02|368
1599792000000|2020-09-11 02:40:00|3360.87|3360.27|3362.12|3361.52|3362.62|3362.02|3360.49|3359.89|309
1599792300000|2020-09-11 02:45:00|3361.99|3361.39|3361.37|3360.77|3362.12|3361.52|3359.62|3359.02|359
1599792600000|2020-09-11 02:50:00|3361.24|3360.64|3359.87|3359.27|3362.49|3361.89|3359.87|3359.27|404
1599792900000|2020-09-11 02:55:00|3359.74|3359.14|3359.87|3359.27|3359.99|3359.39|3358.87|3358.27|373
1599793200000|2020-09-11 03:00:00|3360.12|3359.52|3360.37|3359.77|3361.37|3360.77|3359.62|3359.02|211
1599793500000|2020-09-11 03:05:00|3360.24|3359.64|3360.87|3360.27|3360.87|3360.27|3359.12|3358.52|190
1599793800000|2020-09-11 03:10:00|3360.74|3360.14|3359.87|3359.27|3361.12|3360.52|3359.37|3358.77|131
1599794100000|2020-09-11 03:15:00|3359.74|3359.14|3358.62|3358.02|3359.74|3359.14|3358.62|3358.02|195
1599794400000|2020-09-11 03:20:00|3358.87|3358.27|3359.62|3359.02|3360.87|3360.27|3358.74|3358.14|252
1599794700000|2020-09-11 03:25:00|3359.87|3359.27|3359.37|3358.77|3359.87|3359.27|3358.62|3358.02|390
1599795000000|2020-09-11 03:30:00|3359.24|3358.64|3360.37|3359.77|3360.87|3360.27|3358.62|3358.02|355
1599795300000|2020-09-11 03:35:00|3360.12|3359.52|3360.87|3360.27|3361.62|3361.02|3360.12|3359.52|266
1599795600000|2020-09-11 03:40:00|3361.12|3360.52|3361.62|3361.02|3361.87|3361.27|3360.87|3360.27|195
1599795900000|2020-09-11 03:45:00|3361.49|3360.89|3360.87|3360.27|3361.62|3361.02|3360.12|3359.52|401
1599796200000|2020-09-11 03:50:00|3360.62|3360.02|3360.87|3360.27|3361.24|3360.64|3360.37|3359.77|137
1599796500000|2020-09-11 03:55:00|3360.62|3360.02|3360.62|3360.02|3361.12|3360.52|3359.37|3358.77|388
1599796800000|2020-09-11 04:00:00|3360.37|3359.77|3361.87|3361.27|3362.37|3361.77|3360.37|3359.77|530
1599797100000|2020-09-11 04:05:00|3361.62|3361.02|3362.12|3361.52|3362.37|3361.77|3360.87|3360.27|505
1599797400000|2020-09-11 04:10:00|3362.37|3361.77|3362.12|3361.52|3362.62|3362.02|3361.62|3361.02|278
1599797700000|2020-09-11 04:15:00|3362.24|3361.64|3363.12|3362.52|3363.12|3362.52|3362.12|3361.52|294
1599798000000|2020-09-11 04:20:00|3362.99|3362.39|3363.37|3362.77|3363.74|3363.14|3362.99|3362.39|352
1599798300000|2020-09-11 04:25:00|3363.62|3363.02|3364.87|3364.27|3365.12|3364.52|3363.49|3362.89|726
1599798600000|2020-09-11 04:30:00|3364.49|3363.89|3362.87|3362.27|3364.62|3364.02|3362.62|3362.02|434
1599798900000|2020-09-11 04:35:00|3362.99|3362.39|3362.87|3362.27|3363.37|3362.77|3362.12|3361.52|240
1599799200000|2020-09-11 04:40:00|3363.12|3362.52|3362.87|3362.27|3363.87|3363.27|3362.37|3361.77|266
1599799500000|2020-09-11 04:45:00|3362.99|3362.39|3363.12|3362.52|3363.87|3363.27|3362.87|3362.27|120
1599799800000|2020-09-11 04:50:00|3363.24|3362.64|3363.87|3363.27|3363.99|3363.39|3363.12|3362.52|246
1599800100000|2020-09-11 04:55:00|3363.99|3363.39|3362.37|3361.77|3364.37|3363.77|3362.12|3361.52|426
1599800400000|2020-09-11 05:00:00|3362.49|3361.89|3363.12|3362.52|3363.12|3362.52|3361.62|3361.02|446
1599800700000|2020-09-11 05:05:00|3363.24|3362.64|3363.87|3363.27|3364.62|3364.02|3363.12|3362.52|280
1599801000000|2020-09-11 05:10:00|3363.99|3363.39|3364.62|3364.02|3365.12|3364.52|3363.99|3363.39|296
1599801300000|2020-09-11 05:15:00|3364.74|3364.14|3364.74|3364.14|3365.87|3365.27|3364.37|3363.77|340
1599801600000|2020-09-11 05:20:00|3364.87|3364.27|3365.12|3364.52|3365.37|3364.77|3364.37|3363.77|206
1599801900000|2020-09-11 05:25:00|3364.99|3364.39|3366.37|3365.77|3366.62|3366.02|3364.37|3363.77|544
1599802200000|2020-09-11 05:30:00|3366.24|3365.64|3367.37|3366.77|3367.62|3367.02|3365.74|3365.14|410
1599802500000|2020-09-11 05:35:00|3367.49|3366.89|3367.74|3367.14|3368.62|3368.02|3367.37|3366.77|731
1599802800000|2020-09-11 05:40:00|3367.87|3367.27|3368.12|3367.52|3368.12|3367.52|3367.24|3366.64|356
1599803100000|2020-09-11 05:45:00|3368.24|3367.64|3366.87|3366.27|3368.24|3367.64|3366.37|3365.77|546
1599803400000|2020-09-11 05:50:00|3366.99|3366.39|3367.62|3367.02|3368.24|3367.64|3366.62|3366.02|538
1599803700000|2020-09-11 05:55:00|3367.74|3367.14|3367.12|3366.52|3368.62|3368.02|3366.99|3366.39|777
1599804000000|2020-09-11 06:00:00|3366.87|3366.27|3363.87|3363.27|3366.87|3366.27|3363.62|3363.02|1209
1599804300000|2020-09-11 06:05:00|3363.62|3363.02|3364.37|3363.77|3364.62|3364.02|3362.62|3362.02|1012
1599804600000|2020-09-11 06:10:00|3364.49|3363.89|3365.62|3365.02|3366.74|3366.14|3364.49|3363.89|972
1599804900000|2020-09-11 06:15:00|3365.37|3364.77|3365.87|3365.27|3366.37|3365.77|3364.62|3364.02|615
1599805200000|2020-09-11 06:20:00|3365.62|3365.02|3365.12|3364.52|3366.37|3365.77|3364.24|3363.64|955
1599805500000|2020-09-11 06:25:00|3365.37|3364.77|3366.37|3365.77|3368.12|3367.52|3365.37|3364.77|951
1599805800000|2020-09-11 06:30:00|3366.12|3365.52|3366.62|3366.02|3368.74|3368.14|3366.12|3365.52|819
1599806100000|2020-09-11 06:35:00|3366.49|3365.89|3365.62|3365.02|3366.49|3365.89|3364.37|3363.77|649
1599806400000|2020-09-11 06:40:00|3365.49|3364.89|3364.49|3363.89|3366.12|3365.52|3361.24|3360.64|1612
1599806700000|2020-09-11 06:45:00|3364.12|3363.52|3364.37|3363.77|3366.62|3366.02|3363.37|3362.77|1018
1599807000000|2020-09-11 06:50:00|3364.49|3363.89|3365.87|3365.27|3366.12|3365.52|3363.87|3363.27|662
1599807300000|2020-09-11 06:55:00|3366.12|3365.52|3366.99|3366.39|3367.37|3366.77|3365.37|3364.77|1478
1599807600000|2020-09-11 07:00:00|3367.12|3366.52|3366.62|3366.02|3367.37|3366.77|3362.87|3362.27|2390
1599807900000|2020-09-11 07:05:00|3366.74|3366.14|3368.12|3367.52|3368.62|3368.02|3366.12|3365.52|2166
1599808200000|2020-09-11 07:10:00|3368.24|3367.64|3367.62|3367.02|3368.62|3368.02|3366.12|3365.52|1264
1599808500000|2020-09-11 07:15:00|3367.74|3367.14|3369.87|3369.27|3369.87|3369.27|3365.37|3364.77|2098
1599808800000|2020-09-11 07:20:00|3369.74|3369.14|3375.12|3374.52|3375.12|3374.52|3369.62|3369.02|3491
1599809100000|2020-09-11 07:25:00|3374.87|3374.27|3372.37|3371.77|3376.12|3375.52|3372.24|3371.64|2969
1599809400000|2020-09-11 07:30:00|3372.62|3372.02|3370.62|3370.02|3373.12|3372.52|3370.12|3369.52|2474
1599809700000|2020-09-11 07:35:00|3370.37|3369.77|3367.37|3366.77|3370.62|3370.02|3367.37|3366.77|1669
1599810000000|2020-09-11 07:40:00|3367.24|3366.64|3366.62|3366.02|3368.62|3368.02|3364.12|3363.52|1801
1599810300000|2020-09-11 07:45:00|3366.37|3365.77|3362.87|3362.27|3368.62|3368.02|3362.12|3361.52|1921
1599810600000|2020-09-11 07:50:00|3362.74|3362.14|3365.12|3364.52|3365.62|3365.02|3361.87|3361.27|1532
1599810900000|2020-09-11 07:55:00|3364.87|3364.27|3362.37|3361.77|3364.87|3364.27|3360.62|3360.02|1521
1599811200000|2020-09-11 08:00:00|3362.12|3361.52|3367.12|3366.52|3367.37|3366.77|3362.12|3361.52|3693
1599811500000|2020-09-11 08:05:00|3367.24|3366.64|3371.87|3371.27|3372.37|3371.77|3365.37|3364.77|2539
1599811800000|2020-09-11 08:10:00|3371.74|3371.14|3371.62|3371.02|3374.37|3373.77|3370.37|3369.77|1676
1599812100000|2020-09-11 08:15:00|3371.74|3371.14|3373.37|3372.77|3373.87|3373.27|3370.87|3370.27|1198
1599812400000|2020-09-11 08:20:00|3373.62|3373.02|3372.12|3371.52|3374.37|3373.77|3372.12|3371.52|802
1599812700000|2020-09-11 08:25:00|3372.24|3371.64|3370.12|3369.52|3372.87|3372.27|3369.74|3369.14|2847
1599813000000|2020-09-11 08:30:00|3370.37|3369.77|3372.37|3371.77|3372.87|3372.27|3369.37|3368.77|1184
1599813300000|2020-09-11 08:35:00|3372.24|3371.64|3373.24|3372.64|3375.12|3374.52|3372.12|3371.52|1377
1599813600000|2020-09-11 08:40:00|3373.12|3372.52|3372.87|3372.27|3375.37|3374.77|3372.62|3372.02|872
1599813900000|2020-09-11 08:45:00|3372.99|3372.39|3370.74|3370.14|3373.37|3372.77|3369.62|3369.02|1025
1599814200000|2020-09-11 08:50:00|3370.87|3370.27|3371.87|3371.27|3373.62|3373.02|3370.37|3369.77|887
1599814500000|2020-09-11 08:55:00|3371.74|3371.14|3368.12|3367.52|3372.12|3371.52|3367.12|3366.52|1689
1599814800000|2020-09-11 09:00:00|3368.62|3368.02|3368.12|3367.52|3368.87|3368.27|3366.49|3365.89|1405
1599815100000|2020-09-11 09:05:00|3368.24|3367.64|3372.87|3372.27|3372.87|3372.27|3367.99|3367.39|1447
1599815400000|2020-09-11 09:10:00|3372.74|3372.14|3372.12|3371.52|3372.74|3372.14|3370.37|3369.77|2572
1599815700000|2020-09-11 09:15:00|3372.24|3371.64|3373.12|3372.52|3373.37|3372.77|3369.37|3368.77|1051
1599816000000|2020-09-11 09:20:00|3373.37|3372.77|3373.99|3373.39|3374.62|3374.02|3370.87|3370.27|2856
1599816300000|2020-09-11 09:25:00|3374.12|3373.52|3374.62|3374.02|3374.87|3374.27|3372.87|3372.27|4314
1599816600000|2020-09-11 09:30:00|3374.74|3374.14|3374.37|3373.77|3375.12|3374.52|3372.62|3372.02|1081
1599816900000|2020-09-11 09:35:00|3374.49|3373.89|3376.12|3375.52|3376.37|3375.77|3374.49|3373.89|2265
1599817200000|2020-09-11 09:40:00|3376.24|3375.64|3373.87|3373.27|3376.37|3375.77|3372.87|3372.27|1665
1599817500000|2020-09-11 09:45:00|3373.99|3373.39|3372.37|3371.77|3374.62|3374.02|3371.74|3371.14|1490
1599817800000|2020-09-11 09:50:00|3372.62|3372.02|3372.49|3371.89|3374.62|3374.02|3372.12|3371.52|1104
1599818100000|2020-09-11 09:55:00|3372.62|3372.02|3375.99|3375.39|3376.12|3375.52|3371.62|3371.02|1681
1599818400000|2020-09-11 10:00:00|3375.87|3375.27|3370.87|3370.27|3376.37|3375.77|3369.37|3368.77|1640
1599818700000|2020-09-11 10:05:00|3370.62|3370.02|3370.87|3370.27|3371.62|3371.02|3369.62|3369.02|1072
1599819000000|2020-09-11 10:10:00|3370.99|3370.39|3366.62|3366.02|3371.12|3370.52|3366.37|3365.77|1408
1599819300000|2020-09-11 10:15:00|3366.37|3365.77|3366.62|3366.02|3368.62|3368.02|3365.62|3365.02|2163
1599819600000|2020-09-11 10:20:00|3366.37|3365.77|3368.37|3367.77|3370.62|3370.02|3365.62|3365.02|1327
1599819900000|2020-09-11 10:25:00|3368.62|3368.02|3369.37|3368.77|3369.37|3368.77|3367.12|3366.52|1701
1599820200000|2020-09-11 10:30:00|3369.12|3368.52|3372.62|3372.02|3373.12|3372.52|3368.87|3368.27|1828
1599820500000|2020-09-11 10:35:00|3372.87|3372.27|3373.62|3373.02|3373.62|3373.02|3371.12|3370.52|1484
1599820800000|2020-09-11 10:40:00|3373.74|3373.14|3372.87|3372.27|3374.62|3374.02|3371.37|3370.77|1417
1599821100000|2020-09-11 10:45:00|3372.99|3372.39|3368.87|3368.27|3374.37|3373.77|3368.37|3367.77|1412
1599821400000|2020-09-11 10:50:00|3368.99|3368.39|3368.74|3368.14|3371.49|3370.89|3368.49|3367.89|1214
1599821700000|2020-09-11 10:55:00|3368.62|3368.02|3368.87|3368.27|3369.87|3369.27|3368.37|3367.77|899
1599822000000|2020-09-11 11:00:00|3368.62|3368.02|3368.62|3368.02|3369.49|3368.89|3367.12|3366.52|1435
1599822300000|2020-09-11 11:05:00|3368.87|3368.27|3369.62|3369.02|3371.12|3370.52|3367.37|3366.77|1548
1599822600000|2020-09-11 11:10:00|3369.37|3368.77|3371.37|3370.77|3372.87|3372.27|3369.37|3368.77|1768
1599822900000|2020-09-11 11:15:00|3371.12|3370.52|3370.87|3370.27|3372.87|3372.27|3369.37|3368.77|1258
1599823200000|2020-09-11 11:20:00|3370.99|3370.39|3366.87|3366.27|3371.87|3371.27|3366.74|3366.14|1405
1599823500000|2020-09-11 11:25:00|3366.99|3366.39|3364.12|3363.52|3367.12|3366.52|3362.87|3362.27|4725
1599823800000|2020-09-11 11:30:00|3364.24|3363.64|3363.62|3363.02|3365.37|3364.77|3361.62|3361.02|1900
1599824100000|2020-09-11 11:35:00|3363.74|3363.14|3365.87|3365.27|3366.37|3365.77|3363.37|3362.77|4285
1599824400000|2020-09-11 11:40:00|3365.99|3365.39|3364.37|3363.77|3366.37|3365.77|3362.74|3362.14|2856
1599824700000|2020-09-11 11:45:00|3364.24|3363.64|3367.37|3366.77|3368.37|3367.77|3364.12|3363.52|2154
1599825000000|2020-09-11 11:50:00|3367.24|3366.64|3368.87|3368.27|3369.37|3368.77|3364.37|3363.77|1679
1599825300000|2020-09-11 11:55:00|3368.74|3368.14|3366.87|3366.27|3369.12|3368.52|3366.37|3365.77|2311
1599825600000|2020-09-11 12:00:00|3366.62|3366.02|3366.37|3365.77|3369.12|3368.52|3365.12|3364.52|1842
1599825900000|2020-09-11 12:05:00|3366.49|3365.89|3365.62|3365.02|3368.24|3367.64|3364.37|3363.77|1958
1599826200000|2020-09-11 12:10:00|3365.74|3365.14|3366.37|3365.77|3366.87|3366.27|3362.62|3362.02|2530
1599826500000|2020-09-11 12:15:00|3366.12|3365.52|3365.12|3364.52|3367.62|3367.02|3364.74|3364.14|2633
1599826800000|2020-09-11 12:20:00|3365.24|3364.64|3363.37|3362.77|3366.74|3366.14|3362.74|3362.14|1920
1599827100000|2020-09-11 12:25:00|3363.12|3362.52|3361.74|3361.14|3364.24|3363.64|3361.12|3360.52|2133
1599827400000|2020-09-11 12:30:00|3361.87|3361.27|3356.87|3356.27|3363.12|3362.52|3356.12|3355.52|10295
1599827700000|2020-09-11 12:35:00|3356.74|3356.14|3358.87|3358.27|3359.49|3358.89|3353.62|3353.02|5328
1599828000000|2020-09-11 12:40:00|3357.87|3357.27|3360.24|3359.64|3360.37|3359.77|3356.62|3356.02|3436
1599828300000|2020-09-11 12:45:00|3360.37|3359.77|3358.62|3358.02|3361.37|3360.77|3358.37|3357.77|4561
1599828600000|2020-09-11 12:50:00|3358.87|3358.27|3359.12|3358.52|3360.49|3359.89|3357.99|3357.39|3623
1599828900000|2020-09-11 12:55:00|3358.99|3358.39|3356.74|3356.14|3359.37|3358.77|3356.62|3356.02|18963
1599829200000|2020-09-11 13:00:00|3356.62|3356.02|3358.37|3357.77|3359.37|3358.77|3356.62|3356.02|8362
1599829500000|2020-09-11 13:05:00|3358.62|3358.02|3357.62|3357.02|3359.62|3359.02|3356.62|3356.02|4250
1599829800000|2020-09-11 13:10:00|3357.37|3356.77|3360.12|3359.52|3360.37|3359.77|3356.62|3356.02|4135
1599830100000|2020-09-11 13:15:00|3359.87|3359.27|3360.87|3360.27|3362.37|3361.77|3359.37|3358.77|4182
1599830400000|2020-09-11 13:20:00|3360.62|3360.02|3361.12|3360.52|3362.12|3361.52|3360.12|3359.52|3750
1599830700000|2020-09-11 13:25:00|3360.87|3360.27|3358.37|3357.77|3361.37|3360.77|3358.12|3357.52|6656
1599831000000|2020-09-11 13:30:00|3358.27|3357.87|3351.02|3350.62|3365.27|3364.87|3351.02|3350.62|36853
1599831300000|2020-09-11 13:35:00|3351.27|3350.87|3352.27|3351.87|3355.02|3354.62|3346.27|3345.87|32501
1599831600000|2020-09-11 13:40:00|3352.52|3352.12|3351.77|3351.37|3354.14|3353.74|3344.89|3344.49|37715
1599831900000|2020-09-11 13:45:00|3351.52|3351.12|3361.27|3360.87|3361.64|3361.24|3349.52|3349.12|23284
1599832200000|2020-09-11 13:50:00|3361.02|3360.62|3358.27|3357.87|3363.52|3363.12|3356.77|3356.37|23596
1599832500000|2020-09-11 13:55:00|3358.14|3357.74|3342.02|3341.62|3359.27|3358.87|3339.77|3339.37|35354
1599832800000|2020-09-11 14:00:00|3341.52|3341.12|3347.02|3346.62|3348.02|3347.62|3339.52|3339.12|30416
1599833100000|2020-09-11 14:05:00|3346.77|3346.37|3346.27|3345.87|3353.52|3353.12|3344.02|3343.62|47744
1599833400000|2020-09-11 14:10:00|3346.09|3345.69|3348.59|3348.19|3348.59|3348.19|3337.34|3336.94|61150
1599833700000|2020-09-11 14:15:00|3348.34|3347.94|3354.59|3354.19|3355.71|3355.31|3342.09|3341.69|20095
1599834000000|2020-09-11 14:20:00|3354.84|3354.44|3357.34|3356.94|3359.34|3358.94|3353.09|3352.69|29992
1599834300000|2020-09-11 14:25:00|3357.09|3356.69|3354.34|3353.94|3360.59|3360.19|3352.59|3352.19|18713
1599834600000|2020-09-11 14:30:00|3354.59|3354.19|3349.46|3349.06|3358.59|3358.19|3348.09|3347.69|15192
1599834900000|2020-09-11 14:35:00|3349.59|3349.19|3351.34|3350.94|3354.09|3353.69|3345.34|3344.94|15740
1599835200000|2020-09-11 14:40:00|3351.09|3350.69|3360.21|3359.81|3360.34|3359.94|3350.59|3350.19|12104
1599835500000|2020-09-11 14:45:00|3360.34|3359.94|3364.09|3363.69|3364.59|3364.19|3359.59|3359.19|36855
1599835800000|2020-09-11 14:50:00|3363.84|3363.44|3362.34|3361.94|3365.84|3365.44|3360.84|3360.44|46917
1599836100000|2020-09-11 14:55:00|3362.46|3362.06|3356.09|3355.69|3363.59|3363.19|3355.84|3355.44|48770
1599836400000|2020-09-11 15:00:00|3356.34|3355.94|3365.59|3365.19|3366.09|3365.69|3355.34|3354.94|14146
1599836700000|2020-09-11 15:05:00|3365.34|3364.94|3369.34|3368.94|3369.59|3369.19|3364.34|3363.94|13152
1599837000000|2020-09-11 15:10:00|3369.09|3368.69|3366.09|3365.69|3369.09|3368.69|3364.09|3363.69|10887
1599837300000|2020-09-11 15:15:00|3365.96|3365.56|3366.21|3365.81|3368.96|3368.56|3360.84|3360.44|36162
1599837600000|2020-09-11 15:20:00|3366.34|3365.94|3357.09|3356.69|3367.09|3366.69|3354.34|3353.94|23274
1599837900000|2020-09-11 15:25:00|3358.09|3357.69|3355.84|3355.44|3358.09|3357.69|3352.84|3352.44|23895
1599838200000|2020-09-11 15:30:00|3355.59|3355.19|3349.84|3349.44|3355.59|3355.19|3347.09|3346.69|14779
1599838500000|2020-09-11 15:35:00|3349.71|3349.31|3352.34|3351.94|3352.34|3351.94|3347.09|3346.69|10216
1599838800000|2020-09-11 15:40:00|3352.46|3352.06|3351.84|3351.44|3352.59|3352.19|3348.34|3347.94|14336
1599839100000|2020-09-11 15:45:00|3351.96|3351.56|3352.09|3351.69|3354.71|3354.31|3349.59|3349.19|8120
1599839400000|2020-09-11 15:50:00|3352.34|3351.94|3350.34|3349.94|3353.84|3353.44|3349.09|3348.69|8739
1599839700000|2020-09-11 15:55:00|3350.21|3349.81|3347.84|3347.44|3352.59|3352.19|3347.59|3347.19|9817
1599840000000|2020-09-11 16:00:00|3348.09|3347.69|3353.34|3352.94|3354.59|3354.19|3344.09|3343.69|12855
1599840300000|2020-09-11 16:05:00|3352.84|3352.44|3354.09|3353.69|3355.84|3355.44|3351.84|3351.44|9052
1599840600000|2020-09-11 16:10:00|3353.71|3353.31|3352.34|3351.94|3355.34|3354.94|3351.09|3350.69|9117
1599840900000|2020-09-11 16:15:00|3352.21|3351.81|3354.34|3353.94|3354.71|3354.31|3349.09|3348.69|8581
1599841200000|2020-09-11 16:20:00|3354.71|3354.31|3356.96|3356.56|3358.59|3358.19|3354.34|3353.94|11183
1599841500000|2020-09-11 16:25:00|3357.09|3356.69|3352.71|3352.31|3357.09|3356.69|3352.09|3351.69|28526
1599841800000|2020-09-11 16:30:00|3352.34|3351.94|3343.84|3343.44|3352.59|3352.19|3343.21|3342.81|18084
1599842100000|2020-09-11 16:35:00|3343.71|3343.31|3342.34|3341.94|3346.59|3346.19|3340.46|3340.06|8800
1599842400000|2020-09-11 16:40:00|3342.22|3341.82|3337.22|3336.82|3342.22|3341.82|3335.34|3334.94|11948
1599842700000|2020-09-11 16:45:00|3336.97|3336.57|3340.09|3339.69|3340.47|3340.07|3335.97|3335.57|16891
1599843000000|2020-09-11 16:50:00|3340.22|3339.82|3341.47|3341.07|3344.47|3344.07|3339.97|3339.57|8874
1599843300000|2020-09-11 16:55:00|3341.34|3340.94|3331.47|3331.07|3342.72|3342.32|3330.72|3330.32|15037
1599843600000|2020-09-11 17:00:00|3331.72|3331.32|3331.22|3330.82|3335.47|3335.07|3330.97|3330.57|21042
1599843900000|2020-09-11 17:05:00|3331.34|3330.94|3325.72|3325.32|3332.34|3331.94|3321.97|3321.57|22772
1599844200000|2020-09-11 17:10:00|3325.59|3325.19|3322.72|3322.32|3326.47|3326.07|3321.22|3320.82|14073
1599844500000|2020-09-11 17:15:00|3322.47|3322.07|3324.22|3323.82|3328.47|3328.07|3317.22|3316.82|20340
1599844800000|2020-09-11 17:20:00|3324.47|3324.07|3321.47|3321.07|3325.72|3325.32|3321.22|3320.82|33149
1599845100000|2020-09-11 17:25:00|3321.34|3320.94|3316.97|3316.57|3323.72|3323.32|3315.97|3315.57|18743
1599845400000|2020-09-11 17:30:00|3316.47|3316.07|3312.97|3312.57|3317.72|3317.32|3309.97|3309.57|19939
1599845700000|2020-09-11 17:35:00|3312.72|3312.32|3319.72|3319.32|3320.72|3320.32|3312.72|3312.32|17592
1599846000000|2020-09-11 17:40:00|3319.47|3319.07|3321.72|3321.32|3325.22|3324.82|3317.22|3316.82|11642
1599846300000|2020-09-11 17:45:00|3322.22|3321.82|3322.97|3322.57|3324.97|3324.57|3319.84|3319.44|12190
1599846600000|2020-09-11 17:50:00|3323.22|3322.82|3322.72|3322.32|3327.22|3326.82|3320.97|3320.57|11924
1599846900000|2020-09-11 17:55:00|3322.84|3322.44|3314.72|3314.32|3323.97|3323.57|3314.59|3314.19|14783
1599847200000|2020-09-11 18:00:00|3314.97|3314.57|3318.47|3318.07|3319.72|3319.32|3311.09|3310.69|13973
1599847500000|2020-09-11 18:05:00|3318.59|3318.19|3324.97|3324.57|3326.22|3325.82|3317.22|3316.82|11042
1599847800000|2020-09-11 18:10:00|3325.09|3324.69|3329.72|3329.32|3330.97|3330.57|3322.47|3322.07|28781
1599848100000|2020-09-11 18:15:00|3329.84|3329.44|3326.59|3326.19|3330.59|3330.19|3325.72|3325.32|10460
1599848400000|2020-09-11 18:20:00|3326.72|3326.32|3328.72|3328.32|3329.34|3328.94|3322.22|3321.82|12785
1599848700000|2020-09-11 18:25:00|3328.22|3327.82|3324.22|3323.82|3330.34|3329.94|3323.97|3323.57|7733
1599849000000|2020-09-11 18:30:00|3323.97|3323.57|3331.97|3331.57|3333.97|3333.57|3323.97|3323.57|9322
1599849300000|2020-09-11 18:35:00|3331.84|3331.44|3339.47|3339.07|3340.72|3340.32|3330.84|3330.44|12989
1599849600000|2020-09-11 18:40:00|3339.72|3339.32|3340.47|3340.07|3341.97|3341.57|3334.47|3334.07|13920
1599849900000|2020-09-11 18:45:00|3339.97|3339.57|3335.47|3335.07|3340.22|3339.82|3335.22|3334.82|8270
1599850200000|2020-09-11 18:50:00|3335.72|3335.32|3341.72|3341.32|3341.84|3341.44|3334.22|3333.82|9337
1599850500000|2020-09-11 18:55:00|3341.47|3341.07|3336.34|3335.94|3343.22|3342.82|3336.09|3335.69|21862
1599850800000|2020-09-11 19:00:00|3336.09|3335.69|3331.97|3331.57|3337.97|3337.57|3330.47|3330.07|9913
1599851100000|2020-09-11 19:05:00|3332.22|3331.82|3326.47|3326.07|3333.47|3333.07|3325.97|3325.57|10300
1599851400000|2020-09-11 19:10:00|3326.34|3325.94|3329.97|3329.57|3330.72|3330.32|3323.72|3323.32|12163
1599851700000|2020-09-11 19:15:00|3330.22|3329.82|3338.22|3337.82|3339.47|3339.07|3330.22|3329.82|17245
1599852000000|2020-09-11 19:20:00|3338.18|3337.78|3344.18|3343.78|3346.68|3346.28|3336.93|3336.53|18179
1599852300000|2020-09-11 19:25:00|3343.93|3343.53|3347.18|3346.78|3348.93|3348.53|3341.93|3341.53|12126
1599852600000|2020-09-11 19:30:00|3347.43|3347.03|3349.93|3349.53|3353.43|3353.03|3347.43|3347.03|11881
1599852900000|2020-09-11 19:35:00|3350.05|3349.65|3342.8|3342.4|3350.3|3349.9|3340.43|3340.03|15053
1599853200000|2020-09-11 19:40:00|3342.93|3342.53|3343.68|3343.28|3345.93|3345.53|3339.68|3339.28|11509
1599853500000|2020-09-11 19:45:00|3343.43|3343.03|3343.68|3343.28|3346.93|3346.53|3338.8|3338.4|15951
1599853800000|2020-09-11 19:50:00|3342.8|3342.4|3339.93|3339.53|3345.93|3345.53|3339.43|3339.03|24610
1599854100000|2020-09-11 19:55:00|3340.18|3339.78|3340.68|3340.28|3343.93|3343.53|3338.18|3337.78|49510
1599854400000|2020-09-11 20:00:00|3339.63|3339.23|3334.6|3334|3342.48|3341.88|3334.6|3334|28315
1599854700000|2020-09-11 20:05:00|3334.48|3333.88|3335.23|3334.63|3335.73|3335.13|3331.1|3330.5|9500
1599855000000|2020-09-11 20:10:00|3335.48|3334.88|3334.78|3333.28|3336.23|3335.63|3332.73|3332.13|8101
1599855300000|2020-09-11 20:15:00|3334.89|3333.39|3335.7|3334.2|3335.77|3334.27|3334.46|3332.96|7
1599855600000|2020-09-11 20:20:00|3335.84|3334.34|3335.95|3334.45|3336.2|3334.7|3335.81|3334.31|0
1599855900000|2020-09-11 20:25:00|3335.88|3334.38|3335.33|3333.83|3335.88|3334.38|3335.33|3333.83|0
1599856200000|2020-09-11 20:30:00|3335.35|3334.75|3336.85|3336.25|3337.1|3336.5|3334.6|3334|2209
1599856500000|2020-09-11 20:35:00|3337.1|3336.5|3336.85|3336.25|3337.6|3337|3336.6|3336|581
1599856800000|2020-09-11 20:40:00|3336.6|3336|3335.1|3334.5|3337.1|3336.5|3335.1|3334.5|462
1599857100000|2020-09-11 20:45:00|3335.35|3334.75|3336.1|3335.5|3336.85|3336.25|3335.1|3334.5|1672
1599857400000|2020-09-11 20:50:00|3336.35|3335.75|3336.85|3336.25|3336.85|3336.25|3335.85|3335.25|538
1599857700000|2020-09-11 20:55:00|3336.6|3336|3337.88|3336.38|3338.1|3337.5|3336.6|3336|1247
1599858000000|2020-09-11 21:00:00|3337.89|3336.39|3337.89|3336.39|3337.89|3336.39|3337.89|3336.39|24
1600034400000|2020-09-13 22:00:00|3349.6|3349|3350.35|3349.75|3353.48|3352.88|3347.23|3346.63|1141
1600034700000|2020-09-13 22:05:00|3350.6|3350|3351.35|3350.75|3351.48|3350.88|3349.35|3348.75|290
1600035000000|2020-09-13 22:10:00|3351.48|3350.88|3354.35|3353.75|3355.48|3354.88|3351.48|3350.88|608
1600035300000|2020-09-13 22:15:00|3354.48|3353.88|3353.35|3352.75|3354.98|3354.38|3353.23|3352.63|146
1600035600000|2020-09-13 22:20:00|3353.23|3352.63|3353.35|3352.75|3354.23|3353.63|3352.35|3351.75|469
1600035900000|2020-09-13 22:25:00|3353.23|3352.63|3354.48|3353.88|3356.23|3355.63|3352.6|3352|657
1600036200000|2020-09-13 22:30:00|3354.35|3353.75|3355.73|3355.13|3356.6|3356|3354.35|3353.75|427
1600036500000|2020-09-13 22:35:00|3355.6|3355|3357.1|3356.5|3357.1|3356.5|3355.1|3354.5|299
1600036800000|2020-09-13 22:40:00|3356.98|3356.38|3357.35|3356.75|3357.98|3357.38|3356.73|3356.13|338
1600037100000|2020-09-13 22:45:00|3357.6|3357|3358.73|3358.13|3359.23|3358.63|3357.35|3356.75|465
1600037400000|2020-09-13 22:50:00|3358.85|3358.25|3357.98|3357.38|3359.23|3358.63|3357.98|3357.38|182
1600037700000|2020-09-13 22:55:00|3358.1|3357.5|3356.85|3356.25|3358.1|3357.5|3356.73|3356.13|200
1600038000000|2020-09-13 23:00:00|3356.73|3356.13|3355.73|3355.13|3357.35|3356.75|3355.35|3354.75|447
1600038300000|2020-09-13 23:05:00|3355.6|3355|3355.48|3354.88|3355.98|3355.38|3354.73|3354.13|308
1600038600000|2020-09-13 23:10:00|3355.6|3355|3355.48|3354.88|3355.73|3355.13|3354.35|3353.75|174
1600038900000|2020-09-13 23:15:00|3355.6|3355|3352.6|3352|3355.85|3355.25|3352.23|3351.63|576
1600039200000|2020-09-13 23:20:00|3352.73|3352.13|3354.6|3354|3355.1|3354.5|3352.6|3352|307
1600039500000|2020-09-13 23:25:00|3354.73|3354.13|3356.23|3355.63|3356.23|3355.63|3354.48|3353.88|120
1600039800000|2020-09-13 23:30:00|3356.48|3355.88|3356.35|3355.75|3356.98|3356.38|3355.73|3355.13|378
1600040100000|2020-09-13 23:35:00|3356.23|3355.63|3356.98|3356.38|3357.1|3356.5|3355.98|3355.38|158
1600040400000|2020-09-13 23:40:00|3357.1|3356.5|3356.23|3355.63|3357.23|3356.63|3356.1|3355.5|371
1600040700000|2020-09-13 23:45:00|3356.35|3355.75|3357.23|3356.63|3357.23|3356.63|3355.85|3355.25|512
1600041000000|2020-09-13 23:50:00|3357.85|3357.25|3361.73|3361.13|3361.98|3361.38|3357.73|3357.13|863
1600041300000|2020-09-13 23:55:00|3361.48|3360.88|3361.48|3360.88|3361.98|3361.38|3361.48|3360.88|222
1600041600000|2020-09-14 00:00:00|3361.23|3360.63|3360.73|3360.13|3361.6|3361|3360.48|3359.88|341
1600041900000|2020-09-14 00:05:00|3360.85|3360.25|3361.6|3361|3361.98|3361.38|3360.73|3360.13|351
1600042200000|2020-09-14 00:10:00|3361.48|3360.88|3359.98|3359.38|3361.98|3361.38|3359.98|3359.38|265
1600042500000|2020-09-14 00:15:00|3359.73|3359.13|3360.1|3359.5|3360.23|3359.63|3358.48|3357.88|481
1600042800000|2020-09-14 00:20:00|3359.98|3359.38|3358.48|3357.88|3359.98|3359.38|3357.98|3357.38|198
1600043100000|2020-09-14 00:25:00|3358.6|3358|3358.23|3357.63|3358.98|3358.38|3357.48|3356.88|270
1600043400000|2020-09-14 00:30:00|3357.98|3357.38|3357.6|3357|3358.35|3357.75|3356.6|3356|196
1600043700000|2020-09-14 00:35:00|3357.48|3356.88|3358.48|3357.88|3358.85|3358.25|3357.48|3356.88|78
1600044000000|2020-09-14 00:40:00|3358.35|3357.75|3359.73|3359.13|3359.98|3359.38|3358.35|3357.75|134
1600044300000|2020-09-14 00:45:00|3359.85|3359.25|3360.48|3359.88|3361.23|3360.63|3359.73|3359.13|329
1600044600000|2020-09-14 00:50:00|3360.35|3359.75|3360.98|3360.38|3361.23|3360.63|3360.23|3359.63|316
1600044900000|2020-09-14 00:55:00|3361.1|3360.5|3360.35|3359.75|3361.98|3361.38|3360.23|3359.63|1240
1600045200000|2020-09-14 01:00:00|3360.23|3359.63|3361.48|3360.88|3361.98|3361.38|3359.35|3358.75|217
1600045500000|2020-09-14 01:05:00|3361.6|3361|3364.85|3364.25|3364.98|3364.38|3360.73|3360.13|737
1600045800000|2020-09-14 01:10:00|3364.98|3364.38|3363.48|3362.88|3364.98|3364.38|3362.98|3362.38|1168
1600046100000|2020-09-14 01:15:00|3363.23|3362.63|3363.23|3362.63|3363.98|3363.38|3362.73|3362.13|1186
1600046400000|2020-09-14 01:20:00|3362.85|3362.25|3362.35|3361.75|3363.1|3362.5|3361.98|3361.38|209
1600046700000|2020-09-14 01:25:00|3362.23|3361.63|3363.1|3362.5|3363.48|3362.88|3362.1|3361.5|184
1600047000000|2020-09-14 01:30:00|3363.23|3362.63|3364.6|3364|3365.73|3365.13|3363.1|3362.5|616
1600047300000|2020-09-14 01:35:00|3364.73|3364.13|3363.48|3362.88|3365.1|3364.5|3363.23|3362.63|195
1600047600000|2020-09-14 01:40:00|3363.23|3362.63|3364.23|3363.63|3365.1|3364.5|3363.23|3362.63|220
1600047900000|2020-09-14 01:45:00|3363.98|3363.38|3365.6|3365|3366.23|3365.63|3363.73|3363.13|738
1600048200000|2020-09-14 01:50:00|3365.73|3365.13|3366.1|3365.5|3366.23|3365.63|3365.23|3364.63|287
1600048500000|2020-09-14 01:55:00|3366.23|3365.63|3366.98|3366.38|3367.23|3366.63|3365.98|3365.38|339
1600048800000|2020-09-14 02:00:00|3367.23|3366.63|3367.98|3367.38|3367.98|3367.38|3366.48|3365.88|1583
1600049100000|2020-09-14 02:05:00|3368.23|3367.63|3368.98|3368.38|3369.23|3368.63|3368.23|3367.63|330
1600049400000|2020-09-14 02:10:00|3369.1|3368.5|3370.73|3370.13|3370.73|3370.13|3368.98|3368.38|542
1600049700000|2020-09-14 02:15:00|3370.48|3369.88|3370.98|3370.38|3371.6|3371|3370.48|3369.88|716
1600050000000|2020-09-14 02:20:00|3370.85|3370.25|3371.98|3371.38|3372.48|3371.88|3370.48|3369.88|342
1600050300000|2020-09-14 02:25:00|3371.85|3371.25|3372.73|3372.13|3373.48|3372.88|3371.73|3371.13|2175
1600050600000|2020-09-14 02:30:00|3372.98|3372.38|3371.48|3370.88|3373.23|3372.63|3370.73|3370.13|490
1600050900000|2020-09-14 02:35:00|3371.35|3370.75|3372.23|3371.63|3372.73|3372.13|3370.98|3370.38|344
1600051200000|2020-09-14 02:40:00|3372.1|3371.5|3371.73|3371.13|3372.48|3371.88|3371.48|3370.88|175
1600051500000|2020-09-14 02:45:00|3371.48|3370.88|3371.73|3371.13|3371.98|3371.38|3370.73|3370.13|317
1600051800000|2020-09-14 02:50:00|3371.85|3371.25|3373.23|3372.63|3373.23|3372.63|3371.73|3371.13|219
1600052100000|2020-09-14 02:55:00|3372.98|3372.38|3372.23|3371.63|3373.23|3372.63|3371.98|3371.38|231
1600052400000|2020-09-14 03:00:00|3372.48|3371.88|3373.48|3372.88|3373.48|3372.88|3371.98|3371.38|245
1600052700000|2020-09-14 03:05:00|3373.23|3372.63|3372.73|3372.13|3373.98|3373.38|3372.73|3372.13|302
1600053000000|2020-09-14 03:10:00|3372.85|3372.25|3374.23|3373.63|3374.48|3373.88|3372.85|3372.25|293
1600053300000|2020-09-14 03:15:00|3374.35|3373.75|3375.73|3375.13|3377.23|3376.63|3374.23|3373.63|797
1600053600000|2020-09-14 03:20:00|3375.6|3375|3375.48|3374.88|3376.73|3376.13|3375.35|3374.75|359
1600053900000|2020-09-14 03:25:00|3375.35|3374.75|3375.1|3374.5|3375.48|3374.88|3374.48|3373.88|212
1600054200000|2020-09-14 03:30:00|3375.23|3374.63|3374.85|3374.25|3375.48|3374.88|3374.73|3374.13|362
1600054500000|2020-09-14 03:35:00|3374.98|3374.38|3375.23|3374.63|3375.6|3375|3374.48|3373.88|149
1600054800000|2020-09-14 03:40:00|3374.98|3374.38|3374.23|3373.63|3375.48|3374.88|3374.23|3373.63|290
1600055100000|2020-09-14 03:45:00|3374.35|3373.75|3374.73|3374.13|3375.23|3374.63|3374.35|3373.75|166
1600055400000|2020-09-14 03:50:00|3374.85|3374.25|3374.23|3373.63|3374.85|3374.25|3374.23|3373.63|156
1600055700000|2020-09-14 03:55:00|3374.1|3373.5|3373.98|3373.38|3374.85|3374.25|3372.98|3372.38|333
1600056000000|2020-09-14 04:00:00|3374.1|3373.5|3373.48|3372.88|3374.1|3373.5|3372.85|3372.25|192
1600056300000|2020-09-14 04:05:00|3373.35|3372.75|3373.23|3372.63|3373.98|3373.38|3372.23|3371.63|222
1600056600000|2020-09-14 04:10:00|3373.1|3372.5|3373.98|3373.38|3374.48|3373.88|3372.98|3372.38|410
1600056900000|2020-09-14 04:15:00|3373.48|3372.88|3374.1|3373.5|3374.48|3373.88|3373.48|3372.88|127
1600057200000|2020-09-14 04:20:00|3373.98|3373.38|3372.6|3372|3374.23|3373.63|3372.35|3371.75|163
1600057500000|2020-09-14 04:25:00|3372.48|3371.88|3373.23|3372.63|3373.48|3372.88|3371.98|3371.38|807
1600057800000|2020-09-14 04:30:00|3373.1|3372.5|3374.35|3373.75|3374.35|3373.75|3372.98|3372.38|356
1600058100000|2020-09-14 04:35:00|3374.48|3373.88|3373.23|3372.63|3374.73|3374.13|3372.73|3372.13|293
1600058400000|2020-09-14 04:40:00|3373.48|3372.88|3372.48|3371.88|3373.73|3373.13|3372.48|3371.88|153
1600058700000|2020-09-14 04:45:00|3372.6|3372|3371.98|3371.38|3372.73|3372.13|3371.73|3371.13|135
1600059000000|2020-09-14 04:50:00|3371.73|3371.13|3373.48|3372.88|3373.6|3373|3371.73|3371.13|598
1600059300000|2020-09-14 04:55:00|3373.85|3373.25|3371.85|3371.25|3374.1|3373.5|3371.6|3371|192
1600059600000|2020-09-14 05:00:00|3371.98|3371.38|3371.23|3370.63|3372.23|3371.63|3370.98|3370.38|158
1600059900000|2020-09-14 05:05:00|3371.1|3370.5|3371.48|3370.88|3371.98|3371.38|3371.1|3370.5|248
1600060200000|2020-09-14 05:10:00|3371.35|3370.75|3371.48|3370.88|3371.73|3371.13|3370.73|3370.13|151
1600060500000|2020-09-14 05:15:00|3371.23|3370.63|3370.73|3370.13|3371.35|3370.75|3370.6|3370|162
1600060800000|2020-09-14 05:20:00|3370.98|3370.38|3371.98|3371.38|3372.1|3371.5|3370.98|3370.38|726
1600061100000|2020-09-14 05:25:00|3372.6|3372|3371.1|3370.5|3372.73|3372.13|3371.1|3370.5|219
1600061400000|2020-09-14 05:30:00|3371.23|3370.63|3369.98|3369.38|3372.48|3371.88|3369.6|3369|352
1600061700000|2020-09-14 05:35:00|3369.85|3369.25|3373.73|3373.13|3374.23|3373.63|3369.73|3369.13|578
1600062000000|2020-09-14 05:40:00|3373.85|3373.25|3377.23|3376.63|3377.48|3376.88|3373.85|3373.25|2123
1600062300000|2020-09-14 05:45:00|3377.35|3376.75|3377.85|3377.25|3377.98|3377.38|3376.98|3376.38|450
1600062600000|2020-09-14 05:50:00|3377.73|3377.13|3378.98|3378.38|3379.23|3378.63|3376.98|3376.38|1624
1600062900000|2020-09-14 05:55:00|3379.1|3378.5|3376.35|3375.75|3379.35|3378.75|3376.23|3375.63|449
1600063200000|2020-09-14 06:00:00|3376.48|3375.88|3378.48|3377.88|3379.23|3378.63|3376.35|3375.75|794
1600063500000|2020-09-14 06:05:00|3378.23|3377.63|3377.98|3377.38|3379.35|3378.75|3377.73|3377.13|8910
1600063800000|2020-09-14 06:10:00|3378.1|3377.5|3378.48|3377.88|3379.48|3378.88|3377.48|3376.88|924
1600064100000|2020-09-14 06:15:00|3378.23|3377.63|3377.48|3376.88|3378.48|3377.88|3375.73|3375.13|1036
1600064400000|2020-09-14 06:20:00|3376.73|3376.13|3378.98|3378.38|3379.73|3379.13|3376.48|3375.88|860
1600064700000|2020-09-14 06:25:00|3378.48|3377.88|3376.23|3375.63|3378.73|3378.13|3375.98|3375.38|2008
1600065000000|2020-09-14 06:30:00|3376.48|3375.88|3375.98|3375.38|3376.98|3376.38|3375.48|3374.88|472
1600065300000|2020-09-14 06:35:00|3375.85|3375.25|3375.73|3375.13|3376.23|3375.63|3375.48|3374.88|319
1600065600000|2020-09-14 06:40:00|3375.6|3375|3375.98|3375.38|3376.6|3376|3374.98|3374.38|1348
1600065900000|2020-09-14 06:45:00|3376.23|3375.63|3379.98|3379.38|3379.98|3379.38|3375.98|3375.38|630
1600066200000|2020-09-14 06:50:00|3379.85|3379.25|3379.73|3379.13|3381.73|3381.13|3379.48|3378.88|1347
1600066500000|2020-09-14 06:55:00|3379.48|3378.88|3381.48|3380.88|3382.48|3381.88|3379.23|3378.63|1194
1600066800000|2020-09-14 07:00:00|3381.73|3381.13|3381.23|3380.63|3383.98|3383.38|3380.73|3380.13|1933
1600067100000|2020-09-14 07:05:00|3381.48|3380.88|3383.48|3382.88|3383.98|3383.38|3380.48|3379.88|1507
1600067400000|2020-09-14 07:10:00|3383.73|3383.13|3383.73|3383.13|3383.98|3383.38|3381.98|3381.38|1721
1600067700000|2020-09-14 07:15:00|3383.48|3382.88|3381.48|3380.88|3384.73|3384.13|3381.1|3380.5|1794
1600068000000|2020-09-14 07:20:00|3381.73|3381.13|3383.23|3382.63|3383.73|3383.13|3380.73|3380.13|1020
1600068300000|2020-09-14 07:25:00|3383.48|3382.88|3382.48|3381.88|3383.98|3383.38|3381.48|3380.88|1178
1600068600000|2020-09-14 07:30:00|3382.35|3381.75|3381.23|3380.63|3382.98|3382.38|3379.98|3379.38|2219
1600068900000|2020-09-14 07:35:00|3380.98|3380.38|3382.48|3381.88|3382.48|3381.88|3379.48|3378.88|1710
1600069200000|2020-09-14 07:40:00|3382.35|3381.75|3381.48|3380.88|3382.73|3382.13|3380.23|3379.63|4297
1600069500000|2020-09-14 07:45:00|3381.98|3381.38|3383.48|3382.88|3383.98|3383.38|3380.98|3380.38|1772
1600069800000|2020-09-14 07:50:00|3383.23|3382.63|3383.1|3382.5|3383.48|3382.88|3382.35|3381.75|3998
1600070100000|2020-09-14 07:55:00|3383.23|3382.63|3380.73|3380.13|3384.23|3383.63|3380.48|3379.88|1029
1600070400000|2020-09-14 08:00:00|3381.23|3380.63|3384.23|3383.63|3384.73|3384.13|3380.73|3380.13|1349
1600070700000|2020-09-14 08:05:00|3383.98|3383.38|3381.48|3380.88|3385.23|3384.63|3381.23|3380.63|7626
1600071000000|2020-09-14 08:10:00|3381.73|3381.13|3382.73|3382.13|3383.48|3382.88|3380.98|3380.38|4011
1600071300000|2020-09-14 08:15:00|3382.6|3382|3382.73|3382.13|3383.48|3382.88|3381.48|3380.88|2585
1600071600000|2020-09-14 08:20:00|3382.48|3381.88|3379.48|3378.88|3382.48|3381.88|3379.1|3378.5|2236
1600071900000|2020-09-14 08:25:00|3379.73|3379.13|3377.23|3376.63|3379.98|3379.38|3376.98|3376.38|1489
1600072200000|2020-09-14 08:30:00|3376.98|3376.38|3374.73|3374.13|3377.98|3377.38|3374.73|3374.13|2163
1600072500000|2020-09-14 08:35:00|3374.6|3374|3375.73|3375.13|3376.23|3375.63|3374.23|3373.63|2780
1600072800000|2020-09-14 08:40:00|3375.98|3375.38|3375.23|3374.63|3375.98|3375.38|3373.23|3372.63|1286
1600073100000|2020-09-14 08:45:00|3375.1|3374.5|3375.98|3375.38|3376.48|3375.88|3373.73|3373.13|2067
1600073400000|2020-09-14 08:50:00|3375.73|3375.13|3372.73|3372.13|3375.73|3375.13|3372.73|3372.13|2344
1600073700000|2020-09-14 08:55:00|3372.48|3371.88|3373.23|3372.63|3373.98|3373.38|3372.23|3371.63|1064
1600074000000|2020-09-14 09:00:00|3372.98|3372.38|3374.23|3373.63|3374.48|3373.88|3371.98|3371.38|1446
1600074300000|2020-09-14 09:05:00|3373.98|3373.38|3372.73|3372.13|3375.23|3374.63|3372.73|3372.13|2376
1600074600000|2020-09-14 09:10:00|3372.48|3371.88|3373.23|3372.63|3374.48|3373.88|3372.23|3371.63|1368
1600074900000|2020-09-14 09:15:00|3372.98|3372.38|3373.48|3372.88|3373.98|3373.38|3372.48|3371.88|710
1600075200000|2020-09-14 09:20:00|3373.73|3373.13|3375.98|3375.38|3376.73|3376.13|3371.73|3371.13|1585
1600075500000|2020-09-14 09:25:00|3375.73|3375.13|3375.73|3375.13|3376.35|3375.75|3375.23|3374.63|2643
1600075800000|2020-09-14 09:30:00|3375.98|3375.38|3374.73|3374.13|3376.1|3375.5|3374.48|3373.88|724
1600076100000|2020-09-14 09:35:00|3374.48|3373.88|3368.98|3368.38|3374.73|3374.13|3368.48|3367.88|1456
1600076400000|2020-09-14 09:40:00|3369.23|3368.63|3366.35|3365.75|3369.23|3368.63|3365.73|3365.13|3793
1600076700000|2020-09-14 09:45:00|3366.23|3365.63|3365.48|3364.88|3366.35|3365.75|3364.23|3363.63|4081
1600077000000|2020-09-14 09:50:00|3365.23|3364.63|3367.48|3366.88|3367.73|3367.13|3364.73|3364.13|2714
1600077300000|2020-09-14 09:55:00|3367.6|3367|3366.73|3366.13|3367.98|3367.38|3366.73|3366.13|5035
1600077600000|2020-09-14 10:00:00|3366.48|3365.88|3367.59|3366.99|3368.84|3368.24|3365.98|3365.38|1978
1600077900000|2020-09-14 10:05:00|3367.84|3367.24|3369.09|3368.49|3369.84|3369.24|3366.84|3366.24|2079
1600078200000|2020-09-14 10:10:00|3368.84|3368.24|3369.34|3368.74|3370.34|3369.74|3368.59|3367.99|2591
1600078500000|2020-09-14 10:15:00|3369.09|3368.49|3370.09|3369.49|3370.34|3369.74|3368.09|3367.49|709
1600078800000|2020-09-14 10:20:00|3370.21|3369.61|3365.59|3364.99|3370.34|3369.74|3365.34|3364.74|5348
1600079100000|2020-09-14 10:25:00|3365.34|3364.74|3366.34|3365.74|3367.59|3366.99|3365.34|3364.74|3069
1600079400000|2020-09-14 10:30:00|3366.59|3365.99|3368.09|3367.49|3368.59|3367.99|3365.84|3365.24|3176
1600079700000|2020-09-14 10:35:00|3368.34|3367.74|3368.59|3367.99|3369.34|3368.74|3367.84|3367.24|1358
1600080000000|2020-09-14 10:40:00|3368.84|3368.24|3370.34|3369.74|3371.09|3370.49|3368.84|3368.24|1346
1600080300000|2020-09-14 10:45:00|3370.09|3369.49|3371.34|3370.74|3372.09|3371.49|3369.59|3368.99|1061
1600080600000|2020-09-14 10:50:00|3371.59|3370.99|3371.09|3370.49|3372.34|3371.74|3370.09|3369.49|3285
1600080900000|2020-09-14 10:55:00|3371.34|3370.74|3373.84|3373.24|3374.09|3373.49|3370.34|3369.74|2659
1600081200000|2020-09-14 11:00:00|3373.34|3372.74|3371.84|3371.24|3373.84|3373.24|3371.34|3370.74|1720
1600081500000|2020-09-14 11:05:00|3372.09|3371.49|3373.59|3372.99|3374.09|3373.49|3372.09|3371.49|1475
1600081800000|2020-09-14 11:10:00|3373.46|3372.86|3374.34|3373.74|3374.59|3373.99|3372.34|3371.74|1379
1600082100000|2020-09-14 11:15:00|3374.09|3373.49|3373.84|3373.24|3374.84|3374.24|3373.84|3373.24|1530
1600082400000|2020-09-14 11:20:00|3373.96|3373.36|3376.34|3375.74|3376.84|3376.24|3373.34|3372.74|2819
1600082700000|2020-09-14 11:25:00|3376.59|3375.99|3376.34|3375.74|3377.34|3376.74|3376.09|3375.49|2421
1600083000000|2020-09-14 11:30:00|3376.21|3375.61|3375.84|3375.24|3376.84|3376.24|3374.84|3374.24|1381
1600083300000|2020-09-14 11:35:00|3376.09|3375.49|3375.84|3375.24|3376.34|3375.74|3374.84|3374.24|6378
1600083600000|2020-09-14 11:40:00|3375.59|3374.99|3373.09|3372.49|3376.34|3375.74|3372.84|3372.24|7885
1600083900000|2020-09-14 11:45:00|3373.34|3372.74|3374.84|3374.24|3374.84|3374.24|3372.84|3372.24|7699
1600084200000|2020-09-14 11:50:00|3374.59|3373.99|3374.84|3374.24|3375.34|3374.74|3374.09|3373.49|3486
1600084500000|2020-09-14 11:55:00|3374.71|3374.11|3371.84|3371.24|3375.09|3374.49|3371.84|3371.24|3369
1600084800000|2020-09-14 12:00:00|3372.09|3371.49|3369.34|3368.74|3372.09|3371.49|3369.09|3368.49|7312
1600085100000|2020-09-14 12:05:00|3369.21|3368.61|3371.09|3370.49|3371.09|3370.49|3368.84|3368.24|3464
1600085400000|2020-09-14 12:10:00|3370.84|3370.24|3371.34|3370.74|3372.09|3371.49|3370.59|3369.99|1914
1600085700000|2020-09-14 12:15:00|3371.09|3370.49|3373.34|3372.74|3373.34|3372.74|3370.34|3369.74|2200
1600086000000|2020-09-14 12:20:00|3372.84|3372.24|3372.09|3371.49|3374.09|3373.49|3372.09|3371.49|13747
1600086300000|2020-09-14 12:25:00|3372.34|3371.74|3370.46|3369.86|3372.34|3371.74|3370.09|3369.49|3684
1600086600000|2020-09-14 12:30:00|3370.59|3369.99|3370.09|3369.49|3373.09|3372.49|3370.09|3369.49|6012
1600086900000|2020-09-14 12:35:00|3370.34|3369.74|3372.84|3372.24|3373.09|3372.49|3370.34|3369.74|4252
1600087200000|2020-09-14 12:40:00|3372.71|3372.11|3372.59|3371.99|3373.34|3372.74|3372.59|3371.99|2575
1600087500000|2020-09-14 12:45:00|3372.84|3372.24|3374.59|3373.99|3374.84|3374.24|3371.59|3370.99|5934
1600087800000|2020-09-14 12:50:00|3374.84|3374.24|3372.09|3371.49|3375.09|3374.49|3371.59|3370.99|23477
1600088100000|2020-09-14 12:55:00|3372.34|3371.74|3371.59|3370.99|3372.84|3372.24|3370.46|3369.86|15966
1600088400000|2020-09-14 13:00:00|3371.34|3370.74|3372.09|3371.49|3373.34|3372.74|3371.34|3370.74|2919
1600088700000|2020-09-14 13:05:00|3372.34|3371.74|3374.09|3373.49|3375.09|3374.49|3372.09|3371.49|14828
1600089000000|2020-09-14 13:10:00|3373.84|3373.24|3374.84|3374.24|3375.84|3375.24|3373.84|3373.24|7216
1600089300000|2020-09-14 13:15:00|3375.09|3374.49|3373.84|3373.24|3375.09|3374.49|3373.09|3372.49|6838
1600089600000|2020-09-14 13:20:00|3374.09|3373.49|3375.59|3374.99|3375.84|3375.24|3373.84|3373.24|8485
1600089900000|2020-09-14 13:25:00|3375.34|3374.74|3373.84|3373.24|3375.34|3374.74|3373.84|3373.24|6671
1600090200000|2020-09-14 13:30:00|3373.74|3373.34|3371.99|3371.59|3378.74|3378.34|3371.24|3370.84|41831
1600090500000|2020-09-14 13:35:00|3372.24|3371.84|3374.99|3374.59|3375.74|3375.34|3368.49|3368.09|49256
1600090800000|2020-09-14 13:40:00|3375.24|3374.84|3381.49|3381.09|3382.49|3382.09|3374.49|3374.09|57838
1600091100000|2020-09-14 13:45:00|3381.74|3381.34|3387.24|3386.84|3388.24|3387.84|3381.74|3381.34|52457
1600091400000|2020-09-14 13:50:00|3387.49|3387.09|3385.74|3385.34|3388.99|3388.59|3385.49|3385.09|38224
1600091700000|2020-09-14 13:55:00|3385.99|3385.59|3388.74|3388.34|3389.49|3389.09|3384.74|3384.34|43101
1600092000000|2020-09-14 14:00:00|3388.99|3388.59|3393.49|3393.09|3393.74|3393.34|3386.74|3386.34|27168
1600092300000|2020-09-14 14:05:00|3393.24|3392.84|3395.74|3395.34|3396.74|3396.34|3392.49|3392.09|36571
1600092600000|2020-09-14 14:10:00|3395.56|3395.16|3393.56|3393.16|3396.81|3396.41|3393.56|3393.16|24806
1600092900000|2020-09-14 14:15:00|3393.81|3393.41|3399.31|3398.91|3399.56|3399.16|3393.56|3393.16|45801
1600093200000|2020-09-14 14:20:00|3399.56|3399.16|3399.81|3399.41|3400.56|3400.16|3398.56|3398.16|24775
1600093500000|2020-09-14 14:25:00|3399.56|3399.16|3400.81|3400.41|3402.56|3402.16|3398.56|3398.16|29399
1600093800000|2020-09-14 14:30:00|3400.56|3400.16|3397.06|3396.66|3401.06|3400.66|3395.56|3395.16|26926
1600094100000|2020-09-14 14:35:00|3397.31|3396.91|3395.31|3394.91|3399.06|3398.66|3395.06|3394.66|29792
1600094400000|2020-09-14 14:40:00|3395.56|3395.16|3396.56|3396.16|3398.81|3398.41|3395.31|3394.91|17421
1600094700000|2020-09-14 14:45:00|3396.31|3395.91|3396.31|3395.91|3397.81|3397.41|3394.56|3394.16|17610
1600095000000|2020-09-14 14:50:00|3396.06|3395.66|3396.06|3395.66|3399.31|3398.91|3395.81|3395.41|14213
1600095300000|2020-09-14 14:55:00|3395.81|3395.41|3395.81|3395.41|3396.56|3396.16|3393.81|3393.41|13871
1600095600000|2020-09-14 15:00:00|3395.56|3395.16|3397.06|3396.66|3397.56|3397.16|3394.81|3394.41|17358
1600095900000|2020-09-14 15:05:00|3396.93|3396.53|3396.31|3395.91|3398.31|3397.91|3396.06|3395.66|18041
1600096200000|2020-09-14 15:10:00|3396.56|3396.16|3392.81|3392.41|3396.81|3396.41|3391.31|3390.91|21013
1600096500000|2020-09-14 15:15:00|3392.56|3392.16|3393.56|3393.16|3395.81|3395.41|3392.31|3391.91|15524
1600096800000|2020-09-14 15:20:00|3393.81|3393.41|3395.81|3395.41|3396.31|3395.91|3393.56|3393.16|15133
1600097100000|2020-09-14 15:25:00|3396.06|3395.66|3396.56|3396.16|3397.06|3396.66|3395.06|3394.66|13847
1600097400000|2020-09-14 15:30:00|3396.81|3396.41|3397.81|3397.41|3399.56|3399.16|3396.56|3396.16|19551
1600097700000|2020-09-14 15:35:00|3398.06|3397.66|3399.81|3399.41|3400.06|3399.66|3396.31|3395.91|20921
1600098000000|2020-09-14 15:40:00|3400.06|3399.66|3400.56|3400.16|3401.31|3400.91|3398.81|3398.41|49690
1600098300000|2020-09-14 15:45:00|3400.31|3399.91|3395.56|3395.16|3401.06|3400.66|3395.31|3394.91|14645
1600098600000|2020-09-14 15:50:00|3395.81|3395.41|3397.18|3396.78|3398.06|3397.66|3394.81|3394.41|46647
1600098900000|2020-09-14 15:55:00|3397.06|3396.66|3397.06|3396.66|3398.31|3397.91|3396.56|3396.16|13379
1600099200000|2020-09-14 16:00:00|3396.56|3396.16|3399.06|3398.66|3399.81|3399.41|3395.56|3395.16|23684
1600099500000|2020-09-14 16:05:00|3398.81|3398.41|3399.31|3398.91|3399.81|3399.41|3397.81|3397.41|13016
1600099800000|2020-09-14 16:10:00|3399.56|3399.16|3395.81|3395.41|3399.56|3399.16|3395.81|3395.41|10177
1600100100000|2020-09-14 16:15:00|3396.06|3395.66|3396.06|3395.66|3398.31|3397.91|3395.06|3394.66|12376
1600100400000|2020-09-14 16:20:00|3396.31|3395.91|3395.31|3394.91|3396.81|3396.41|3393.31|3392.91|13526
1600100700000|2020-09-14 16:25:00|3395.06|3394.66|3396.31|3395.91|3397.06|3396.66|3394.56|3394.16|10215
1600101000000|2020-09-14 16:30:00|3396.56|3396.16|3394.31|3393.91|3398.31|3397.91|3394.31|3393.91|11959
1600101300000|2020-09-14 16:35:00|3394.06|3393.66|3394.31|3393.91|3396.31|3395.91|3393.56|3393.16|24026
1600101600000|2020-09-14 16:40:00|3394.18|3393.78|3396.06|3395.66|3397.06|3396.66|3394.06|3393.66|9259
1600101900000|2020-09-14 16:45:00|3395.81|3395.41|3393.55|3393.15|3396.31|3395.91|3393.55|3393.15|8897
1600102200000|2020-09-14 16:50:00|3393.8|3393.4|3392.3|3391.9|3396.05|3395.65|3391.55|3391.15|11790
1600102500000|2020-09-14 16:55:00|3392.55|3392.15|3394.55|3394.15|3394.8|3394.4|3392.05|3391.65|14083
1600102800000|2020-09-14 17:00:00|3394.8|3394.4|3393.55|3393.15|3397.3|3396.9|3393.3|3392.9|11659
1600103100000|2020-09-14 17:05:00|3393.3|3392.9|3388.8|3388.4|3394.05|3393.65|3388.3|3387.9|18896
1600103400000|2020-09-14 17:10:00|3389.05|3388.65|3389.55|3389.15|3390.3|3389.9|3387.3|3386.9|14502
1600103700000|2020-09-14 17:15:00|3389.3|3388.9|3383.55|3383.15|3389.55|3389.15|3382.8|3382.4|16386
1600104000000|2020-09-14 17:20:00|3383.3|3382.9|3384.05|3383.65|3384.8|3384.4|3381.05|3380.65|14419
1600104300000|2020-09-14 17:25:00|3383.8|3383.4|3386.55|3386.15|3386.8|3386.4|3382.55|3382.15|20079
1600104600000|2020-09-14 17:30:00|3386.3|3385.9|3382.55|3382.15|3387.8|3387.4|3379.8|3379.4|30999
1600104900000|2020-09-14 17:35:00|3382.3|3381.9|3383.3|3382.9|3385.05|3384.65|3381.05|3380.65|16798
1600105200000|2020-09-14 17:40:00|3383.05|3382.65|3382.05|3381.65|3384.3|3383.9|3381.3|3380.9|12051
1600105500000|2020-09-14 17:45:00|3381.8|3381.4|3386.05|3385.65|3387.05|3386.65|3381.3|3380.9|21087
1600105800000|2020-09-14 17:50:00|3386.3|3385.9|3389.3|3388.9|3389.55|3389.15|3386.3|3385.9|10238
1600106100000|2020-09-14 17:55:00|3389.05|3388.65|3387.8|3387.4|3390.05|3389.65|3387.55|3387.15|12993
1600106400000|2020-09-14 18:00:00|3387.92|3387.52|3387.55|3387.15|3388.05|3387.65|3384.05|3383.65|14626
1600106700000|2020-09-14 18:05:00|3387.3|3386.9|3391.3|3390.9|3391.55|3391.15|3387.3|3386.9|9633
1600107000000|2020-09-14 18:10:00|3391.42|3391.02|3391.55|3391.15|3392.05|3391.65|3390.3|3389.9|9072
1600107300000|2020-09-14 18:15:00|3391.8|3391.4|3390.8|3390.4|3392.55|3392.15|3389.8|3389.4|10560
1600107600000|2020-09-14 18:20:00|3391.05|3390.65|3392.3|3391.9|3392.8|3392.4|3389.3|3388.9|23169
1600107900000|2020-09-14 18:25:00|3392.05|3391.65|3387.55|3387.15|3392.05|3391.65|3386.67|3386.27|14109
1600108200000|2020-09-14 18:30:00|3387.67|3387.27|3387.3|3386.9|3389.8|3389.4|3386.55|3386.15|18385
1600108500000|2020-09-14 18:35:00|3387.8|3387.4|3386.3|3385.9|3387.8|3387.4|3385.55|3385.15|10178
1600108800000|2020-09-14 18:40:00|3386.55|3386.15|3387.55|3387.15|3390.3|3389.9|3383.55|3383.15|19102
1600109100000|2020-09-14 18:45:00|3387.8|3387.4|3386.05|3385.65|3388.3|3387.9|3384.55|3384.15|13094
1600109400000|2020-09-14 18:50:00|3386.8|3386.4|3383.55|3383.15|3390.55|3390.15|3383.55|3383.15|17664
1600109700000|2020-09-14 18:55:00|3383.3|3382.9|3385.8|3385.4|3386.55|3386.15|3378.3|3377.9|30525
1600110000000|2020-09-14 19:00:00|3386.3|3385.9|3383.05|3382.65|3387.3|3386.9|3381.3|3380.9|21413
1600110300000|2020-09-14 19:05:00|3383.8|3383.4|3384.3|3383.9|3385.8|3385.4|3380.8|3380.4|21292
1600110600000|2020-09-14 19:10:00|3384.05|3383.65|3381.3|3380.9|3384.05|3383.65|3379.3|3378.9|23077
1600110900000|2020-09-14 19:15:00|3381.05|3380.65|3384.17|3383.77|3385.3|3384.9|3378.05|3377.65|20605
1600111200000|2020-09-14 19:20:00|3384.22|3383.82|3376.35|3375.95|3384.35|3383.95|3374.6|3374.2|19931
1600111500000|2020-09-14 19:25:00|3376.6|3376.2|3382.35|3381.95|3382.85|3382.45|3375.85|3375.45|20016
1600111800000|2020-09-14 19:30:00|3382.6|3382.2|3382.35|3381.95|3384.6|3384.2|3379.1|3378.7|31225
1600112100000|2020-09-14 19:35:00|3382.47|3382.07|3386.85|3386.45|3387.85|3387.45|3380.35|3379.95|18476
1600112400000|2020-09-14 19:40:00|3386.6|3386.2|3391.85|3391.45|3392.85|3392.45|3386.6|3386.2|23853
1600112700000|2020-09-14 19:45:00|3392.1|3391.7|3396.35|3395.95|3396.85|3396.45|3390.6|3390.2|21648
1600113000000|2020-09-14 19:50:00|3394.85|3394.45|3387.85|3387.45|3395.1|3394.7|3387.6|3387.2|31119
1600113300000|2020-09-14 19:55:00|3388.1|3387.7|3383.35|3382.95|3388.6|3388.2|3382.1|3381.7|60183
1600113600000|2020-09-14 20:00:00|3383.3|3382.9|3386.15|3385.55|3386.4|3385.8|3382.65|3382.05|25067
1600113900000|2020-09-14 20:05:00|3386.4|3385.8|3387.4|3386.8|3389.4|3388.8|3385.9|3385.3|10272
1600114200000|2020-09-14 20:10:00|3387.65|3387.05|3382.72|3381.22|3387.9|3387.3|3381.4|3380.8|20173
1600114500000|2020-09-14 20:15:00|3382.7|3381.2|3383.17|3381.67|3383.35|3381.85|3382.7|3381.2|18
1600114800000|2020-09-14 20:20:00|3383.31|3381.81|3383.46|3381.96|3383.53|3382.03|3383.07|3381.57|0
1600115100000|2020-09-14 20:25:00|3383.42|3381.92|3383.73|3382.23|3383.8|3382.3|3383.39|3381.89|0
1600115400000|2020-09-14 20:30:00|3382.77|3382.17|3383.27|3382.67|3383.52|3382.92|3381.27|3380.67|3972
1600115700000|2020-09-14 20:35:00|3383.02|3382.42|3382.52|3381.92|3383.77|3383.17|3380.27|3379.67|1918
1600116000000|2020-09-14 20:40:00|3382.27|3381.67|3380.52|3379.92|3383.02|3382.42|3380.52|3379.92|1042
1600116300000|2020-09-14 20:45:00|3380.27|3379.67|3379.52|3378.92|3380.52|3379.92|3378.52|3377.92|1416
1600116600000|2020-09-14 20:50:00|3379.27|3378.67|3377.77|3377.17|3379.52|3378.92|3377.77|3377.17|930
1600116900000|2020-09-14 20:55:00|3378.02|3377.42|3379.02|3377.52|3379.2|3378.42|3377.52|3376.92|2188
1600117200000|2020-09-14 21:00:00|3379.12|3377.62|3379.12|3377.62|3379.12|3377.62|3378.94|3377.44|0
1600117500000|2020-09-14 21:05:00|3379.16|3377.66|3379.16|3377.66|3379.2|3377.7|3379.16|3377.66|0
1600117800000|2020-09-14 21:10:00|3379.2|3377.7|3379.27|3377.77|3379.44|3377.94|3379.2|3377.7|0
1600118100000|2020-09-14 21:15:00|3379.34|3377.84|3379.27|3377.77|3379.34|3377.84|3379.27|3377.77|0
1600118400000|2020-09-14 21:20:00|3379.2|3377.7|3380.29|3378.79|3380.4|3378.9|3379.16|3377.66|0
1600118700000|2020-09-14 21:25:00|3380.4|3378.9|3380.33|3378.83|3380.4|3378.9|3380.29|3378.79|0
1600119000000|2020-09-14 21:30:00|3380.4|3378.9|3380.58|3379.08|3380.58|3379.08|3380.33|3378.83|0
1600119300000|2020-09-14 21:35:00|3380.65|3379.15|3380.76|3379.26|3380.76|3379.26|3380.65|3379.15|0
1600119600000|2020-09-14 21:40:00|3380.83|3379.33|3381.16|3379.66|3381.23|3379.73|3380.83|3379.33|0
1600119900000|2020-09-14 21:45:00|3381.13|3379.63|3380.98|3379.48|3381.13|3379.63|3380.91|3379.41|0
1600120200000|2020-09-14 21:50:00|3380.94|3379.44|3381.05|3379.55|3381.05|3379.55|3380.73|3379.23|0
1600120500000|2020-09-14 21:55:00|3381.02|3379.52|3380.63|3379.13|3381.33|3379.83|3380.52|3379.02|0
1600120800000|2020-09-14 22:00:00|3379.27|3378.67|3382.15|3381.55|3382.65|3382.05|3379.27|3378.67|1147
1600121100000|2020-09-14 22:05:00|3382.27|3381.67|3381.9|3381.3|3383.02|3382.42|3381.65|3381.05|403
1600121400000|2020-09-14 22:10:00|3382.15|3381.55|3380.4|3379.8|3382.15|3381.55|3380.27|3379.67|368
1600121700000|2020-09-14 22:15:00|3380.15|3379.55|3383.77|3383.17|3383.9|3383.3|3380.15|3379.55|506
1600122000000|2020-09-14 22:20:00|3383.9|3383.3|3385.9|3385.3|3386.4|3385.8|3383.65|3383.05|1203
1600122300000|2020-09-14 22:25:00|3386.02|3385.42|3386.4|3385.8|3386.4|3385.8|3385.4|3384.8|494
1600122600000|2020-09-14 22:30:00|3386.15|3385.55|3386.15|3385.55|3386.4|3385.8|3385.02|3384.42|303
1600122900000|2020-09-14 22:35:00|3386.27|3385.67|3386.27|3385.67|3386.4|3385.8|3385.9|3385.3|431
1600123200000|2020-09-14 22:40:00|3386.15|3385.55|3387.15|3386.55|3387.15|3386.55|3386.15|3385.55|334
1600123500000|2020-09-14 22:45:00|3387.02|3386.42|3385.9|3385.3|3387.52|3386.92|3385.9|3385.3|266
1600123800000|2020-09-14 22:50:00|3386.4|3385.8|3387.4|3386.8|3387.65|3387.05|3386.27|3385.67|244
1600124100000|2020-09-14 22:55:00|3387.27|3386.67|3387.52|3386.92|3387.65|3387.05|3386.65|3386.05|187
1600124400000|2020-09-14 23:00:00|3387.65|3387.05|3386.65|3386.05|3387.65|3387.05|3386.27|3385.67|327
1600124700000|2020-09-14 23:05:00|3386.52|3385.92|3385.65|3385.05|3387.02|3386.42|3385.4|3384.8|293
1600125000000|2020-09-14 23:10:00|3385.77|3385.17|3387.52|3386.92|3387.65|3387.05|3385.77|3385.17|278
1600125300000|2020-09-14 23:15:00|3387.4|3386.8|3385.65|3385.05|3387.65|3387.05|3385.4|3384.8|351
1600125600000|2020-09-14 23:20:00|3385.9|3385.3|3385.9|3385.3|3386.4|3385.8|3385.4|3384.8|283
1600125900000|2020-09-14 23:25:00|3385.4|3384.8|3383.4|3382.8|3385.4|3384.8|3383.27|3382.67|596
1600126200000|2020-09-14 23:30:00|3383.9|3383.3|3383.15|3382.55|3384.4|3383.8|3383.15|3382.55|363
1600126500000|2020-09-14 23:35:00|3383.4|3382.8|3383.9|3383.3|3383.9|3383.3|3382.9|3382.3|357
1600126800000|2020-09-14 23:40:00|3384.02|3383.42|3381.65|3381.05|3384.4|3383.8|3381.65|3381.05|601
1600127100000|2020-09-14 23:45:00|3381.9|3381.3|3382.4|3381.8|3382.65|3382.05|3381.15|3380.55|515
1600127400000|2020-09-14 23:50:00|3382.27|3381.67|3383.9|3383.3|3383.9|3383.3|3382.15|3381.55|444
1600127700000|2020-09-14 23:55:00|3384.15|3383.55|3385.4|3384.8|3385.65|3385.05|3383.9|3383.3|366
1600128000000|2020-09-15 00:00:00|3385.65|3385.05|3386.65|3386.05|3386.9|3386.3|3384.65|3384.05|996
1600128300000|2020-09-15 00:05:00|3386.9|3386.3|3385.9|3385.3|3386.9|3386.3|3385.9|3385.3|408
1600128600000|2020-09-15 00:10:00|3385.65|3385.05|3384.65|3384.05|3386.9|3386.3|3383.9|3383.3|720
1600128900000|2020-09-15 00:15:00|3384.9|3384.3|3381.27|3380.67|3384.9|3384.3|3381.15|3380.55|1039
1600129200000|2020-09-15 00:20:00|3381.4|3380.8|3377.4|3376.8|3381.4|3380.8|3376.4|3375.8|2191
1600129500000|2020-09-15 00:25:00|3377.65|3377.05|3378.02|3377.42|3378.4|3377.8|3376.65|3376.05|819
1600129800000|2020-09-15 00:30:00|3378.15|3377.55|3377.15|3376.55|3378.77|3378.17|3376.4|3375.8|1013
1600130100000|2020-09-15 00:35:00|3377.27|3376.67|3377.9|3377.3|3378.27|3377.67|3377.15|3376.55|457
1600130400000|2020-09-15 00:40:00|3377.65|3377.05|3377.65|3377.05|3378.15|3377.55|3377.4|3376.8|374
1600130700000|2020-09-15 00:45:00|3377.9|3377.3|3377.15|3376.55|3378.15|3377.55|3376.4|3375.8|744
1600131000000|2020-09-15 00:50:00|3376.9|3376.3|3379.4|3378.8|3379.4|3378.8|3376.9|3376.3|705
1600131300000|2020-09-15 00:55:00|3379.15|3378.55|3379.15|3378.55|3379.4|3378.8|3377.65|3377.05|630
1600131600000|2020-09-15 01:00:00|3379.4|3378.8|3378.4|3377.8|3380.4|3379.8|3377.15|3376.55|1536
1600131900000|2020-09-15 01:05:00|3378.15|3377.55|3377.15|3376.55|3378.15|3377.55|3376.65|3376.05|950
1600132200000|2020-09-15 01:10:00|3377.4|3376.8|3378.4|3377.8|3379.65|3379.05|3377.15|3376.55|1175
1600132500000|2020-09-15 01:15:00|3378.15|3377.55|3381.9|3381.3|3381.9|3381.3|3377.65|3377.05|1417
1600132800000|2020-09-15 01:20:00|3382.15|3381.55|3381.02|3380.42|3382.4|3381.8|3380.9|3380.3|868
1600133100000|2020-09-15 01:25:00|3380.9|3380.3|3380.4|3379.8|3381.4|3380.8|3379.9|3379.3|784
1600133400000|2020-09-15 01:30:00|3380.52|3379.92|3380.9|3380.3|3382.65|3382.05|3380.15|3379.55|3277
1600133700000|2020-09-15 01:35:00|3380.65|3380.05|3381.15|3380.55|3381.65|3381.05|3379.4|3378.8|871
1600134000000|2020-09-15 01:40:00|3381.4|3380.8|3381.9|3381.3|3382.4|3381.8|3381.4|3380.8|419
1600134300000|2020-09-15 01:45:00|3382.15|3381.55|3383.65|3383.05|3383.65|3383.05|3382.15|3381.55|1787
1600134600000|2020-09-15 01:50:00|3383.9|3383.3|3382.9|3382.3|3384.4|3383.8|3382.65|3382.05|1119
1600134900000|2020-09-15 01:55:00|3382.65|3382.05|3385.4|3384.8|3386.15|3385.55|3382.65|3382.05|1377
1600135200000|2020-09-15 02:00:00|3385.9|3385.3|3387.4|3386.8|3388.15|3387.55|3385.9|3385.3|1350
1600135500000|2020-09-15 02:05:00|3387.15|3386.55|3388.4|3387.8|3388.4|3387.8|3387.02|3386.42|669
1600135800000|2020-09-15 02:10:00|3388.15|3387.55|3386.9|3386.3|3388.15|3387.55|3386.4|3385.8|1997
1600136100000|2020-09-15 02:15:00|3387.15|3386.55|3388.02|3387.42|3388.4|3387.8|3386.4|3385.8|665
1600136400000|2020-09-15 02:20:00|3388.15|3387.55|3387.65|3387.05|3388.15|3387.55|3386.4|3385.8|512
1600136700000|2020-09-15 02:25:00|3387.52|3386.92|3386.9|3386.3|3387.65|3387.05|3386.9|3386.3|270
1600137000000|2020-09-15 02:30:00|3387.02|3386.42|3386.9|3386.3|3387.9|3387.3|3386.15|3385.55|400
1600137300000|2020-09-15 02:35:00|3386.77|3386.17|3385.4|3384.8|3386.77|3386.17|3385.27|3384.67|507
1600137600000|2020-09-15 02:40:00|3385.52|3384.92|3385.9|3385.3|3386.65|3386.05|3385.4|3384.8|233
1600137900000|2020-09-15 02:45:00|3386.02|3385.42|3385.65|3385.05|3386.4|3385.8|3384.65|3384.05|408
1600138200000|2020-09-15 02:50:00|3385.4|3384.8|3385.65|3385.05|3386.27|3385.67|3385.4|3384.8|277
1600138500000|2020-09-15 02:55:00|3385.77|3385.17|3386.9|3386.3|3387.15|3386.55|3385.65|3385.05|414
1600138800000|2020-09-15 03:00:00|3387.15|3386.55|3388.4|3387.8|3388.4|3387.8|3386.9|3386.3|642
1600139100000|2020-09-15 03:05:00|3388.15|3387.55|3388.65|3388.05|3388.65|3388.05|3387.4|3386.8|417
1600139400000|2020-09-15 03:10:00|3388.4|3387.8|3388.65|3388.05|3388.9|3388.3|3388.15|3387.55|364
1600139700000|2020-09-15 03:15:00|3388.9|3388.3|3388.9|3388.3|3388.9|3388.3|3388.4|3387.8|202
1600140000000|2020-09-15 03:20:00|3388.77|3388.17|3388.4|3387.8|3389.15|3388.55|3387.65|3387.05|419
1600140300000|2020-09-15 03:25:00|3388.15|3387.55|3389.4|3388.8|3389.4|3388.8|3387.9|3387.3|319
1600140600000|2020-09-15 03:30:00|3389.15|3388.55|3387.9|3387.3|3389.27|3388.67|3387.65|3387.05|344
1600140900000|2020-09-15 03:35:00|3387.77|3387.17|3387.65|3387.05|3387.9|3387.3|3387.15|3386.55|309
1600141200000|2020-09-15 03:40:00|3387.9|3387.3|3387.52|3386.92|3388.15|3387.55|3387.4|3386.8|1103
1600141500000|2020-09-15 03:45:00|3387.4|3386.8|3387.65|3387.05|3387.65|3387.05|3386.65|3386.05|242
1600141800000|2020-09-15 03:50:00|3387.4|3386.8|3388.15|3387.55|3388.15|3387.55|3387.4|3386.8|247
1600142100000|2020-09-15 03:55:00|3388.4|3387.8|3388.15|3387.55|3388.65|3388.05|3387.9|3387.3|255
1600142400000|2020-09-15 04:00:00|3388.27|3387.67|3387.65|3387.05|3388.4|3387.8|3387.65|3387.05|185
1600142700000|2020-09-15 04:05:00|3387.9|3387.3|3388.4|3387.8|3388.65|3388.05|3387.9|3387.3|162
1600143000000|2020-09-15 04:10:00|3388.52|3387.92|3389.9|3389.3|3389.9|3389.3|3388.4|3387.8|458
1600143300000|2020-09-15 04:15:00|3389.77|3389.17|3389.4|3388.8|3389.9|3389.3|3388.9|3388.3|660
1600143600000|2020-09-15 04:20:00|3389.15|3388.55|3390.65|3390.05|3390.65|3390.05|3389.15|3388.55|369
1600143900000|2020-09-15 04:25:00|3390.52|3389.92|3391.4|3390.8|3391.4|3390.8|3390.4|3389.8|1912
1600144200000|2020-09-15 04:30:00|3391.15|3390.55|3391.15|3390.55|3391.4|3390.8|3390.77|3390.17|184
1600144500000|2020-09-15 04:35:00|3390.9|3390.3|3390.9|3390.3|3391.27|3390.67|3390.65|3390.05|218
1600144800000|2020-09-15 04:40:00|3391.15|3390.55|3391.65|3391.05|3391.9|3391.3|3391.15|3390.55|288
1600145100000|2020-09-15 04:45:00|3391.52|3390.92|3391.15|3390.55|3391.52|3390.92|3391.15|3390.55|140
1600145400000|2020-09-15 04:50:00|3390.9|3390.3|3391.9|3391.3|3391.9|3391.3|3390.9|3390.3|388
1600145700000|2020-09-15 04:55:00|3391.65|3391.05|3392.9|3392.3|3392.9|3392.3|3391.4|3390.8|271
1600146000000|2020-09-15 05:00:00|3392.65|3392.05|3392.9|3392.3|3393.77|3393.17|3392.65|3392.05|633
1600146300000|2020-09-15 05:05:00|3393.02|3392.42|3391.9|3391.3|3393.27|3392.67|3391.65|3391.05|417
1600146600000|2020-09-15 05:10:00|3392.15|3391.55|3390.65|3390.05|3392.4|3391.8|3390.4|3389.8|572
1600146900000|2020-09-15 05:15:00|3390.4|3389.8|3390.9|3390.3|3391.15|3390.55|3390.4|3389.8|764
1600147200000|2020-09-15 05:20:00|3390.65|3390.05|3391.15|3390.55|3391.15|3390.55|3390.65|3390.05|1354
1600147500000|2020-09-15 05:25:00|3390.9|3390.3|3391.9|3391.3|3391.9|3391.3|3390.9|3390.3|291
1600147800000|2020-09-15 05:30:00|3392.02|3391.42|3392.15|3391.55|3392.9|3392.3|3391.9|3391.3|353
1600148100000|2020-09-15 05:35:00|3391.9|3391.3|3390.65|3390.05|3392.15|3391.55|3390.52|3389.92|308
1600148400000|2020-09-15 05:40:00|3390.4|3389.8|3389.4|3388.8|3390.4|3389.8|3388.4|3387.8|1144
1600148700000|2020-09-15 05:45:00|3389.15|3388.55|3391.4|3390.8|3391.65|3391.05|3389.15|3388.55|933
1600149000000|2020-09-15 05:50:00|3391.27|3390.67|3392.15|3391.55|3392.15|3391.55|3391.15|3390.55|272
1600149300000|2020-09-15 05:55:00|3391.9|3391.3|3393.65|3393.05|3394.15|3393.55|3391.9|3391.3|879
1600149600000|2020-09-15 06:00:00|3393.9|3393.3|3395.65|3395.05|3395.65|3395.05|3392.15|3391.55|1573
1600149900000|2020-09-15 06:05:00|3395.52|3394.92|3397.9|3397.3|3398.4|3397.8|3395.4|3394.8|2383
1600150200000|2020-09-15 06:10:00|3398.02|3397.42|3398.9|3398.3|3399.77|3399.17|3397.9|3397.3|7007
1600150500000|2020-09-15 06:15:00|3398.65|3398.05|3397.15|3396.55|3399.65|3399.05|3397.15|3396.55|5002
1600150800000|2020-09-15 06:20:00|3397.4|3396.8|3398.15|3397.55|3398.15|3397.55|3397.15|3396.55|2030
1600151100000|2020-09-15 06:25:00|3398.4|3397.8|3397.65|3397.05|3398.4|3397.8|3397.15|3396.55|699
1600151400000|2020-09-15 06:30:00|3397.4|3396.8|3396.4|3395.8|3397.4|3396.8|3396.4|3395.8|1727
1600151700000|2020-09-15 06:35:00|3396.15|3395.55|3395.9|3395.3|3396.4|3395.8|3395.9|3395.3|689
1600152000000|2020-09-15 06:40:00|3395.65|3395.05|3395.4|3394.8|3396.65|3396.05|3394.4|3393.8|3727
1600152300000|2020-09-15 06:45:00|3394.9|3394.3|3393.4|3392.8|3394.9|3394.3|3393.15|3392.55|1611
1600152600000|2020-09-15 06:50:00|3393.15|3392.55|3392.65|3392.05|3393.15|3392.55|3391.15|3390.55|1559
1600152900000|2020-09-15 06:55:00|3392.4|3391.8|3391.9|3391.3|3392.65|3392.05|3389.9|3389.3|2617
1600153200000|2020-09-15 07:00:00|3391.65|3391.05|3392.77|3392.17|3394.65|3394.05|3390.9|3390.3|4562
1600153500000|2020-09-15 07:05:00|3392.9|3392.3|3390.9|3390.3|3394.15|3393.55|3390.15|3389.55|2839
1600153800000|2020-09-15 07:10:00|3390.77|3390.17|3388.9|3388.3|3391.15|3390.55|3388.4|3387.8|2063
1600154100000|2020-09-15 07:15:00|3388.77|3388.17|3392.15|3391.55|3392.15|3391.55|3388.52|3387.92|3269
1600154400000|2020-09-15 07:20:00|3391.9|3391.3|3394.65|3394.05|3395.02|3394.42|3391.65|3391.05|1932
1600154700000|2020-09-15 07:25:00|3394.4|3393.8|3392.65|3392.05|3394.77|3394.17|3392.15|3391.55|1839
1600155000000|2020-09-15 07:30:00|3392.4|3391.8|3390.4|3389.8|3393.15|3392.55|3389.9|3389.3|2038
1600155300000|2020-09-15 07:35:00|3390.65|3390.05|3391.65|3391.05|3392.65|3392.05|3389.77|3389.17|1177
1600155600000|2020-09-15 07:40:00|3391.52|3390.92|3389.9|3389.3|3391.65|3391.05|3389.65|3389.05|3543
1600155900000|2020-09-15 07:45:00|3389.65|3389.05|3390.15|3389.55|3390.9|3390.3|3388.15|3387.55|3890
1600156200000|2020-09-15 07:50:00|3389.9|3389.3|3391.9|3391.3|3392.4|3391.8|3388.9|3388.3|2826
1600156500000|2020-09-15 07:55:00|3391.65|3391.05|3391.65|3391.05|3392.4|3391.8|3389.9|3389.3|7572
1600156800000|2020-09-15 08:00:00|3391.52|3390.92|3393.65|3393.05|3394.4|3393.8|3390.9|3390.3|2399
1600157100000|2020-09-15 08:05:00|3393.4|3392.8|3394.02|3393.42|3395.4|3394.8|3392.65|3392.05|2609
1600157400000|2020-09-15 08:10:00|3393.9|3393.3|3392.65|3392.05|3394.9|3394.3|3391.65|3391.05|1908
1600157700000|2020-09-15 08:15:00|3392.9|3392.3|3394.15|3393.55|3394.15|3393.55|3391.15|3390.55|2666
1600158000000|2020-09-15 08:20:00|3393.9|3393.3|3394.9|3394.3|3395.65|3395.05|3393.4|3392.8|6362
1600158300000|2020-09-15 08:25:00|3395.15|3394.55|3394.9|3394.3|3395.65|3395.05|3393.4|3392.8|3146
1600158600000|2020-09-15 08:30:00|3394.65|3394.05|3393.65|3393.05|3395.15|3394.55|3393.65|3393.05|4386
1600158900000|2020-09-15 08:35:00|3393.4|3392.8|3395.65|3395.05|3396.4|3395.8|3393.4|3392.8|3128
1600159200000|2020-09-15 08:40:00|3395.9|3395.3|3396.9|3396.3|3397.65|3397.05|3395.65|3395.05|3953
1600159500000|2020-09-15 08:45:00|3396.65|3396.05|3398.15|3397.55|3398.9|3398.3|3396.65|3396.05|5832
1600159800000|2020-09-15 08:50:00|3398.65|3398.05|3398.15|3397.55|3399.15|3398.55|3397.65|3397.05|3618
1600160100000|2020-09-15 08:55:00|3398.4|3397.8|3398.15|3397.55|3398.65|3398.05|3397.65|3397.05|2553
1600160400000|2020-09-15 09:00:00|3397.9|3397.3|3399.9|3399.3|3400.15|3399.55|3397.65|3397.05|2194
1600160700000|2020-09-15 09:05:00|3400.15|3399.55|3401.4|3400.8|3401.65|3401.05|3399.15|3398.55|7613
1600161000000|2020-09-15 09:10:00|3401.52|3400.92|3401.15|3400.55|3402.15|3401.55|3400.65|3400.05|3048
1600161300000|2020-09-15 09:15:00|3401.4|3400.8|3401.4|3400.8|3401.9|3401.3|3400.65|3400.05|2994
1600161600000|2020-09-15 09:20:00|3401.65|3401.05|3403.15|3402.55|3403.9|3403.3|3401.65|3401.05|3693
1600161900000|2020-09-15 09:25:00|3403.02|3402.42|3404.4|3403.8|3404.65|3404.05|3403.02|3402.42|2311
1600162200000|2020-09-15 09:30:00|3404.15|3403.55|3403.65|3403.05|3404.65|3404.05|3403.65|3403.05|2052
1600162500000|2020-09-15 09:35:00|3403.4|3402.8|3403.4|3402.8|3403.9|3403.3|3402.4|3401.8|2494
1600162800000|2020-09-15 09:40:00|3403.65|3403.05|3404.15|3403.55|3404.65|3404.05|3402.9|3402.3|3072
1600163100000|2020-09-15 09:45:00|3404.27|3403.67|3405.65|3405.05|3406.4|3405.8|3403.65|3403.05|4212
1600163400000|2020-09-15 09:50:00|3405.4|3404.8|3405.4|3404.8|3405.9|3405.3|3404.65|3404.05|2656
1600163700000|2020-09-15 09:55:00|3405.65|3405.05|3406.65|3406.05|3407.65|3407.05|3405.65|3405.05|3039
1600164000000|2020-09-15 10:00:00|3406.77|3406.17|3405.65|3405.05|3407.4|3406.8|3404.65|3404.05|3310
1600164300000|2020-09-15 10:05:00|3405.4|3404.8|3404.4|3403.8|3405.65|3405.05|3404.4|3403.8|2160
1600164600000|2020-09-15 10:10:00|3404.65|3404.05|3404.9|3404.3|3405.4|3404.8|3404.4|3403.8|2519
1600164900000|2020-09-15 10:15:00|3404.65|3404.05|3403.65|3403.05|3404.9|3404.3|3403.4|3402.8|1744
1600165200000|2020-09-15 10:20:00|3403.9|3403.3|3402.9|3402.3|3403.9|3403.3|3402.65|3402.05|3485
1600165500000|2020-09-15 10:25:00|3402.65|3402.05|3402.65|3402.05|3403.65|3403.05|3402.4|3401.8|1771
1600165800000|2020-09-15 10:30:00|3402.52|3401.92|3402.9|3402.3|3402.9|3402.3|3401.65|3401.05|1967
1600166100000|2020-09-15 10:35:00|3402.65|3402.05|3402.15|3401.55|3403.9|3403.3|3401.9|3401.3|1483
1600166400000|2020-09-15 10:40:00|3402.02|3401.42|3403.15|3402.55|3403.65|3403.05|3402.02|3401.42|1934
1600166700000|2020-09-15 10:45:00|3403.27|3402.67|3405.15|3404.55|3405.15|3404.55|3403.15|3402.55|676
1600167000000|2020-09-15 10:50:00|3405.4|3404.8|3407.65|3407.05|3407.9|3407.3|3404.9|3404.3|1817
1600167300000|2020-09-15 10:55:00|3407.52|3406.92|3407.4|3406.8|3408.4|3407.8|3407.15|3406.55|1809
1600167600000|2020-09-15 11:00:00|3407.15|3406.55|3406.65|3406.05|3407.9|3407.3|3405.65|3405.05|4842
1600167900000|2020-09-15 11:05:00|3406.4|3405.8|3406.9|3406.3|3407.15|3406.55|3406.15|3405.55|1190
1600168200000|2020-09-15 11:10:00|3406.65|3406.05|3405.65|3405.05|3407.15|3406.55|3405.15|3404.55|1637
1600168500000|2020-09-15 11:15:00|3405.52|3404.92|3406.9|3406.3|3407.15|3406.55|3405.15|3404.55|2198
1600168800000|2020-09-15 11:20:00|3407.15|3406.55|3405.9|3405.3|3407.9|3407.3|3405.65|3405.05|2743
1600169100000|2020-09-15 11:25:00|3406.15|3405.55|3405.9|3405.3|3406.65|3406.05|3404.9|3404.3|3360
1600169400000|2020-09-15 11:30:00|3405.65|3405.05|3407.65|3407.05|3408.9|3408.3|3405.65|3405.05|2010
1600169700000|2020-09-15 11:35:00|3407.4|3406.8|3408.4|3407.8|3409.15|3408.55|3407.15|3406.55|2974
1600170000000|2020-09-15 11:40:00|3408.52|3407.92|3406.9|3406.3|3408.52|3407.92|3406.4|3405.8|2093
1600170300000|2020-09-15 11:45:00|3407.15|3406.55|3407.15|3406.55|3408.4|3407.8|3406.9|3406.3|3651
1600170600000|2020-09-15 11:50:00|3406.9|3406.3|3406.9|3406.3|3407.65|3407.05|3406.4|3405.8|3182
1600170900000|2020-09-15 11:55:00|3407.15|3406.55|3405.9|3405.3|3407.65|3407.05|3405.65|3405.05|1366
1600171200000|2020-09-15 12:00:00|3406.15|3405.55|3405.4|3404.8|3406.65|3406.05|3404.4|3403.8|5135
1600171500000|2020-09-15 12:05:00|3405.15|3404.55|3407.15|3406.55|3407.65|3407.05|3404.65|3404.05|3506
1600171800000|2020-09-15 12:10:00|3406.9|3406.3|3408.4|3407.8|3408.65|3408.05|3406.4|3405.8|7789
1600172100000|2020-09-15 12:15:00|3408.65|3408.05|3408.15|3407.55|3408.9|3408.3|3407.4|3406.8|3287
1600172400000|2020-09-15 12:20:00|3407.9|3407.3|3406.9|3406.3|3408.4|3407.8|3406.9|3406.3|1401
1600172700000|2020-09-15 12:25:00|3406.65|3406.05|3407.15|3406.55|3407.65|3407.05|3406.65|3406.05|2671
1600173000000|2020-09-15 12:30:00|3407.9|3407.3|3410.4|3409.8|3410.65|3410.05|3407.15|3406.55|8463
1600173300000|2020-09-15 12:35:00|3410.65|3410.05|3412.4|3411.8|3412.9|3412.3|3409.4|3408.8|11741
1600173600000|2020-09-15 12:40:00|3412.52|3411.92|3413.4|3412.8|3413.9|3413.3|3412.4|3411.8|8080
1600173900000|2020-09-15 12:45:00|3413.15|3412.55|3410.9|3410.3|3416.15|3415.55|3410.65|3410.05|11926
1600174200000|2020-09-15 12:50:00|3410.65|3410.05|3410.9|3410.3|3411.4|3410.8|3410.15|3409.55|8544
1600174500000|2020-09-15 12:55:00|3411.15|3410.55|3411.9|3411.3|3412.65|3412.05|3411.15|3410.55|5469
1600174800000|2020-09-15 13:00:00|3411.65|3411.05|3412.4|3411.8|3412.4|3411.8|3410.9|3410.3|5442
1600175100000|2020-09-15 13:05:00|3412.15|3411.55|3411.9|3411.3|3413.4|3412.8|3411.65|3411.05|7099
1600175400000|2020-09-15 13:10:00|3412.15|3411.55|3412.15|3411.55|3412.65|3412.05|3411.15|3410.55|4964
1600175700000|2020-09-15 13:15:00|3412.4|3411.8|3413.15|3412.55|3413.4|3412.8|3411.65|3411.05|3657
1600176000000|2020-09-15 13:20:00|3412.9|3412.3|3410.9|3410.3|3413.15|3412.55|3410.4|3409.8|9690
1600176300000|2020-09-15 13:25:00|3411.15|3410.55|3409.9|3409.3|3411.4|3410.8|3409.65|3409.05|7127
1600176600000|2020-09-15 13:30:00|3409.8|3409.4|3411.8|3411.4|3413.55|3413.15|3409.3|3408.9|51170
1600176900000|2020-09-15 13:35:00|3412.05|3411.65|3415.55|3415.15|3415.8|3415.4|3410.05|3409.65|24820
1600177200000|2020-09-15 13:40:00|3415.8|3415.4|3416.05|3415.65|3418.8|3418.4|3415.05|3414.65|26211
1600177500000|2020-09-15 13:45:00|3416.3|3415.9|3411.8|3411.4|3416.55|3416.15|3411.05|3410.65|32358
1600177800000|2020-09-15 13:50:00|3411.55|3411.15|3415.05|3414.65|3415.05|3414.65|3411.3|3410.9|36759
1600178100000|2020-09-15 13:55:00|3414.8|3414.4|3414.8|3414.4|3415.3|3414.9|3412.8|3412.4|20004
1600178400000|2020-09-15 14:00:00|3415.3|3414.9|3417.05|3416.65|3418.55|3418.15|3414.05|3413.65|21782
1600178700000|2020-09-15 14:05:00|3416.8|3416.4|3415.05|3414.65|3417.3|3416.9|3413.3|3412.9|20750
1600179000000|2020-09-15 14:10:00|3415.3|3414.9|3413.55|3413.15|3416.55|3416.15|3412.05|3411.65|15850
1600179300000|2020-09-15 14:15:00|3413.8|3413.4|3413.8|3413.4|3416.05|3415.65|3412.05|3411.65|24268
1600179600000|2020-09-15 14:20:00|3413.55|3413.15|3408.33|3407.93|3414.24|3413.84|3407.83|3407.43|22672
1600179900000|2020-09-15 14:25:00|3408.08|3407.68|3412.43|3412.03|3412.43|3412.03|3407.83|3407.43|14565
1600180200000|2020-09-15 14:30:00|3412.68|3412.28|3413.93|3413.53|3414.18|3413.78|3411.18|3410.78|12121
1600180500000|2020-09-15 14:35:00|3414.18|3413.78|3411.93|3411.53|3417.18|3416.78|3411.18|3410.78|22583
1600180800000|2020-09-15 14:40:00|3411.68|3411.28|3406.18|3405.78|3412.18|3411.78|3405.93|3405.53|55674
1600181100000|2020-09-15 14:45:00|3406.43|3406.03|3411.68|3411.28|3411.68|3411.28|3404.93|3404.53|16617
1600181400000|2020-09-15 14:50:00|3411.43|3411.03|3413.18|3412.78|3413.93|3413.53|3409.93|3409.53|35843
1600181700000|2020-09-15 14:55:00|3413.43|3413.03|3414.18|3413.78|3414.68|3414.28|3412.43|3412.03|21418
1600182000000|2020-09-15 15:00:00|3413.93|3413.53|3415.43|3415.03|3415.93|3415.53|3413.68|3413.28|26566
1600182300000|2020-09-15 15:05:00|3415.68|3415.28|3416.68|3416.28|3417.43|3417.03|3414.93|3414.53|18951
1600182600000|2020-09-15 15:10:00|3416.93|3416.53|3415.43|3415.03|3417.68|3417.28|3415.43|3415.03|11609
1600182900000|2020-09-15 15:15:00|3415.68|3415.28|3415.43|3415.03|3415.93|3415.53|3413.68|3413.28|13283
1600183200000|2020-09-15 15:20:00|3415.18|3414.78|3413.93|3413.53|3415.43|3415.03|3412.68|3412.28|26879
1600183500000|2020-09-15 15:25:00|3413.68|3413.28|3414.98|3414.58|3415.48|3415.08|3411.73|3411.33|14857
1600183800000|2020-09-15 15:30:00|3414.73|3414.33|3415.48|3415.08|3416.98|3416.58|3414.23|3413.83|23947
1600184100000|2020-09-15 15:35:00|3415.73|3415.33|3416.98|3416.58|3417.98|3417.58|3415.23|3414.83|29993
1600184400000|2020-09-15 15:40:00|3416.73|3416.33|3414.73|3414.33|3417.23|3416.83|3414.48|3414.08|31279
1600184700000|2020-09-15 15:45:00|3414.48|3414.08|3414.48|3414.08|3414.73|3414.33|3413.48|3413.08|19695
1600185000000|2020-09-15 15:50:00|3414.23|3413.83|3411.23|3410.83|3414.73|3414.33|3410.48|3410.08|32833
1600185300000|2020-09-15 15:55:00|3411.48|3411.08|3412.23|3411.83|3412.73|3412.33|3410.73|3410.33|17151
1600185600000|2020-09-15 16:00:00|3412.48|3412.08|3414.23|3413.83|3415.6|3415.2|3411.98|3411.58|15053
1600185900000|2020-09-15 16:05:00|3413.98|3413.58|3413.23|3412.83|3415.73|3415.33|3412.73|3412.33|15083
1600186200000|2020-09-15 16:10:00|3413.48|3413.08|3414.23|3413.83|3414.23|3413.83|3412.23|3411.83|19834
1600186500000|2020-09-15 16:15:00|3414.48|3414.08|3414.98|3414.58|3414.98|3414.58|3413.73|3413.33|6743
1600186800000|2020-09-15 16:20:00|3414.73|3414.33|3413.98|3413.58|3414.98|3414.58|3413.23|3412.83|26560
1600187100000|2020-09-15 16:25:00|3413.73|3413.33|3414.73|3414.33|3415.73|3415.33|3412.23|3411.83|27063
1600187400000|2020-09-15 16:30:00|3414.98|3414.58|3414.98|3414.58|3415.73|3415.33|3414.48|3414.08|11017
1600187700000|2020-09-15 16:35:00|3415.23|3414.83|3415.48|3415.08|3415.73|3415.33|3414.23|3413.83|9791
1600188000000|2020-09-15 16:40:00|3415.35|3414.95|3415.85|3415.45|3416.35|3415.95|3415.35|3414.95|7217
1600188300000|2020-09-15 16:45:00|3415.6|3415.2|3414.85|3414.45|3416.35|3415.95|3414.85|3414.45|15086
1600188600000|2020-09-15 16:50:00|3414.6|3414.2|3415.6|3415.2|3416.1|3415.7|3414.1|3413.7|16919
1600188900000|2020-09-15 16:55:00|3415.35|3414.95|3416.1|3415.7|3416.1|3415.7|3414.6|3414.2|6708
1600189200000|2020-09-15 17:00:00|3415.85|3415.45|3416.35|3415.95|3418.35|3417.95|3415.6|3415.2|12706
1600189500000|2020-09-15 17:05:00|3416.6|3416.2|3417.35|3416.95|3417.85|3417.45|3415.85|3415.45|6309
1600189800000|2020-09-15 17:10:00|3417.1|3416.7|3417.35|3416.95|3418.6|3418.2|3417.1|3416.7|5786
1600190100000|2020-09-15 17:15:00|3417.6|3417.2|3416.85|3416.45|3418.6|3418.2|3416.35|3415.95|9577
1600190400000|2020-09-15 17:20:00|3417.1|3416.7|3415.1|3414.7|3417.35|3416.95|3413.6|3413.2|10468
1600190700000|2020-09-15 17:25:00|3414.85|3414.45|3414.22|3413.82|3415.35|3414.95|3413.85|3413.45|6400
1600191000000|2020-09-15 17:30:00|3414.35|3413.95|3414.35|3413.95|3414.6|3414.2|3412.1|3411.7|6631
1600191300000|2020-09-15 17:35:00|3414.1|3413.7|3414.85|3414.45|3415.35|3414.95|3413.85|3413.45|4198
1600191600000|2020-09-15 17:40:00|3415.1|3414.7|3414.6|3414.2|3415.6|3415.2|3413.85|3413.45|5390
1600191900000|2020-09-15 17:45:00|3414.85|3414.45|3414.1|3413.7|3414.85|3414.45|3413.1|3412.7|13747
1600192200000|2020-09-15 17:50:00|3413.85|3413.45|3413.1|3412.7|3414.1|3413.7|3412.6|3412.2|8453
1600192500000|2020-09-15 17:55:00|3412.85|3412.45|3410.85|3410.45|3413.1|3412.7|3410.6|3410.2|7731
1600192800000|2020-09-15 18:00:00|3411.1|3410.7|3407.6|3407.2|3411.6|3411.2|3406.85|3406.45|17758
1600193100000|2020-09-15 18:05:00|3407.35|3406.95|3404.85|3404.45|3408.85|3408.45|3403.6|3403.2|36492
1600193400000|2020-09-15 18:10:00|3405.1|3404.7|3407.6|3407.2|3407.6|3407.2|3405.1|3404.7|10746
1600193700000|2020-09-15 18:15:00|3407.35|3406.95|3406.6|3406.2|3407.6|3407.2|3406.1|3405.7|6523
1600194000000|2020-09-15 18:20:00|3406.35|3405.95|3407.85|3407.45|3408.6|3408.2|3405.1|3404.7|13831
1600194300000|2020-09-15 18:25:00|3408.1|3407.7|3407.35|3406.95|3408.6|3408.2|3405.1|3404.7|15529
1600194600000|2020-09-15 18:30:00|3407.6|3407.2|3405.1|3404.7|3407.6|3407.2|3403.6|3403.2|9922
1600194900000|2020-09-15 18:35:00|3404.85|3404.45|3405.85|3405.45|3407.6|3407.2|3404.85|3404.45|6865
1600195200000|2020-09-15 18:40:00|3406.1|3405.7|3408.1|3407.7|3408.85|3408.45|3405.85|3405.45|10532
1600195500000|2020-09-15 18:45:00|3407.85|3407.45|3408.35|3407.95|3408.6|3408.2|3407.1|3406.7|5937
1600195800000|2020-09-15 18:50:00|3408.6|3408.2|3408.6|3408.2|3409.1|3408.7|3407.6|3407.2|7853
1600196100000|2020-09-15 18:55:00|3408.85|3408.45|3407.6|3407.2|3408.85|3408.45|3405.6|3405.2|10371
1600196400000|2020-09-15 19:00:00|3407.85|3407.45|3403.85|3403.45|3407.85|3407.45|3403.85|3403.45|10911
1600196700000|2020-09-15 19:05:00|3403.97|3403.57|3398.35|3397.95|3404.1|3403.7|3396.35|3395.95|22301
1600197000000|2020-09-15 19:10:00|3398.1|3397.7|3396.85|3396.45|3400.47|3400.07|3396.6|3396.2|14619
1600197300000|2020-09-15 19:15:00|3397.1|3396.7|3398.6|3398.2|3400.6|3400.2|3396.6|3396.2|26955
1600197600000|2020-09-15 19:20:00|3398.53|3398.13|3396.53|3396.13|3399.28|3398.88|3395.28|3394.88|23115
1600197900000|2020-09-15 19:25:00|3396.78|3396.38|3398.53|3398.13|3399.78|3399.38|3396.03|3395.63|19569
1600198200000|2020-09-15 19:30:00|3398.78|3398.38|3392.28|3391.88|3399.28|3398.88|3391.03|3390.63|21552
1600198500000|2020-09-15 19:35:00|3392.03|3391.63|3391.78|3391.38|3394.53|3394.13|3389.03|3388.63|24754
1600198800000|2020-09-15 19:40:00|3391.53|3391.13|3393.03|3392.63|3394.28|3393.88|3389.28|3388.88|23613
1600199100000|2020-09-15 19:45:00|3393.28|3392.88|3397.53|3397.13|3397.53|3397.13|3391.78|3391.38|17740
1600199400000|2020-09-15 19:50:00|3397.03|3396.63|3401.53|3401.13|3402.03|3401.63|3395.03|3394.63|27353
1600199700000|2020-09-15 19:55:00|3401.28|3400.88|3400.53|3400.13|3403.03|3402.63|3399.28|3398.88|50914
1600200000000|2020-09-15 20:00:00|3400.4|3400|3404.5|3403.9|3404.75|3404.15|3400|3399.4|24115
1600200300000|2020-09-15 20:05:00|3404.75|3404.15|3406.25|3405.65|3407|3406.4|3404.25|3403.65|7499
1600200600000|2020-09-15 20:10:00|3406.5|3405.9|3405.98|3404.48|3406.5|3405.9|3404.25|3403.65|17139
1600200900000|2020-09-15 20:15:00|3405.96|3404.46|3406.25|3404.75|3406.32|3404.82|3405.45|3403.95|33
1600201200000|2020-09-15 20:20:00|3406.22|3404.72|3406.11|3404.61|3406.25|3404.75|3406.03|3404.53|0
1600201500000|2020-09-15 20:25:00|3406.32|3404.82|3406|3404.5|3406.36|3404.86|3406|3404.5|0
1600201800000|2020-09-15 20:30:00|3405.12|3404.52|3405.12|3404.52|3406.12|3405.52|3404.87|3404.27|1468
1600202100000|2020-09-15 20:35:00|3405.37|3404.77|3406.37|3405.77|3407.37|3406.77|3405.37|3404.77|1189
1600202400000|2020-09-15 20:40:00|3406.12|3405.52|3405.12|3404.52|3406.12|3405.52|3404.87|3404.27|766
1600202700000|2020-09-15 20:45:00|3404.87|3404.27|3405.12|3404.52|3405.37|3404.77|3404.62|3404.02|596
1600203000000|2020-09-15 20:50:00|3405.37|3404.77|3404.87|3404.27|3405.62|3405.02|3404.62|3404.02|1173
1600203300000|2020-09-15 20:55:00|3404.62|3404.02|3405.64|3404.14|3405.87|3405.27|3404.62|3404.02|1099
1600203600000|2020-09-15 21:00:00|3405.67|3404.17|3405.31|3403.81|3405.78|3404.28|3405.31|3403.81|0
1600203900000|2020-09-15 21:05:00|3405.38|3403.88|3405.35|3403.85|3405.38|3403.88|3405.09|3403.59|0
1600204200000|2020-09-15 21:10:00|3405.64|3404.14|3405.89|3404.39|3406.15|3404.65|3405.64|3404.14|0
1600204500000|2020-09-15 21:15:00|3406|3404.5|3406|3404.5|3406.04|3404.54|3405.89|3404.39|0
1600204800000|2020-09-15 21:20:00|3405.93|3404.43|3406.47|3404.97|3406.84|3405.34|3405.93|3404.43|0
1600205100000|2020-09-15 21:25:00|3406.55|3405.05|3406.55|3405.05|3406.55|3405.05|3406.51|3405.01|0
1600205400000|2020-09-15 21:30:00|3406.58|3405.08|3406.55|3405.05|3406.95|3405.45|3406.55|3405.05|0
1600205700000|2020-09-15 21:35:00|3406.51|3405.01|3406.47|3404.97|3406.55|3405.05|3406.47|3404.97|0
1600206000000|2020-09-15 21:40:00|3406.55|3405.05|3406.4|3404.9|3406.55|3405.05|3406.4|3404.9|0
1600206300000|2020-09-15 21:45:00|3406.29|3404.79|3406.58|3405.08|3406.58|3405.08|3406.29|3404.79|0
1600206600000|2020-09-15 21:50:00|3406.37|3404.87|3406.58|3405.08|3406.58|3405.08|3406.37|3404.87|0
1600206900000|2020-09-15 21:55:00|3406.62|3405.12|3406.76|3405.26|3406.76|3405.26|3406.58|3405.08|0
1600207200000|2020-09-15 22:00:00|3406.12|3405.52|3407.75|3407.15|3408.75|3408.15|3406.12|3405.52|1316
1600207500000|2020-09-15 22:05:00|3408|3407.4|3407.25|3406.65|3408|3407.4|3407|3406.4|280
1600207800000|2020-09-15 22:10:00|3407|3406.4|3407.5|3406.9|3407.5|3406.9|3406.5|3405.9|302
1600208100000|2020-09-15 22:15:00|3407.75|3407.15|3406.37|3405.77|3407.75|3407.15|3406|3405.4|405
1600208400000|2020-09-15 22:20:00|3406.25|3405.65|3406.75|3406.15|3407.5|3406.9|3406.25|3405.65|418
1600208700000|2020-09-15 22:25:00|3406.87|3406.27|3406.75|3406.15|3406.87|3406.27|3406.75|3406.15|116
1600209000000|2020-09-15 22:30:00|3407|3406.4|3406.75|3406.15|3407|3406.4|3406.5|3405.9|264
1600209300000|2020-09-15 22:35:00|3406.5|3405.9|3405.5|3404.9|3406.75|3406.15|3404.75|3404.15|635
1600209600000|2020-09-15 22:40:00|3405.75|3405.15|3405.87|3405.27|3406.25|3405.65|3405.75|3405.15|252
1600209900000|2020-09-15 22:45:00|3405.75|3405.15|3406.5|3405.9|3406.5|3405.9|3405.75|3405.15|115
1600210200000|2020-09-15 22:50:00|3406.62|3406.02|3406.25|3405.65|3406.75|3406.15|3405.75|3405.15|160
1600210500000|2020-09-15 22:55:00|3406.5|3405.9|3407|3406.4|3407|3406.4|3406.25|3405.65|161
1600210800000|2020-09-15 23:00:00|3407.25|3406.65|3406.75|3406.15|3407.25|3406.65|3406.75|3406.15|154
1600211100000|2020-09-15 23:05:00|3406.87|3406.27|3405.75|3405.15|3406.87|3406.27|3405.75|3405.15|156
1600211400000|2020-09-15 23:10:00|3405.62|3405.02|3404.75|3404.15|3405.75|3405.15|3404|3403.4|542
1600211700000|2020-09-15 23:15:00|3404.87|3404.27|3403.75|3403.15|3405|3404.4|3403.25|3402.65|889
1600212000000|2020-09-15 23:20:00|3403.5|3402.9|3402|3401.4|3403.5|3402.9|3402|3401.4|753
1600212300000|2020-09-15 23:25:00|3401.75|3401.15|3402.5|3401.9|3402.75|3402.15|3400.25|3399.65|2025
1600212600000|2020-09-15 23:30:00|3401.75|3401.15|3401.75|3401.15|3402.5|3401.9|3401|3400.4|615
1600212900000|2020-09-15 23:35:00|3401.62|3401.02|3400.5|3399.9|3402.5|3401.9|3400.25|3399.65|812
1600213200000|2020-09-15 23:40:00|3400.25|3399.65|3400|3399.4|3401|3400.4|3399.25|3398.65|693
1600213500000|2020-09-15 23:45:00|3400.25|3399.65|3399|3398.4|3400.5|3399.9|3398.25|3397.65|899
1600213800000|2020-09-15 23:50:00|3399.12|3398.52|3400.37|3399.77|3401.25|3400.65|3399|3398.4|586
1600214100000|2020-09-15 23:55:00|3400.25|3399.65|3401.5|3400.9|3402|3401.4|3400.25|3399.65|431
1600214400000|2020-09-16 00:00:00|3401.75|3401.15|3402|3401.4|3402.25|3401.65|3400.5|3399.9|825
1600214700000|2020-09-16 00:05:00|3401.87|3401.27|3399.75|3399.15|3401.87|3401.27|3398.87|3398.27|1081
1600215000000|2020-09-16 00:10:00|3399.5|3398.9|3398.5|3397.9|3401|3400.4|3398.25|3397.65|1222
1600215300000|2020-09-16 00:15:00|3398.62|3398.02|3398.25|3397.65|3399.25|3398.65|3395.75|3395.15|2220
1600215600000|2020-09-16 00:20:00|3398|3397.4|3398.5|3397.9|3398.75|3398.15|3397.75|3397.15|2419
1600215900000|2020-09-16 00:25:00|3398.62|3398.02|3399.75|3399.15|3399.87|3399.27|3398.5|3397.9|679
1600216200000|2020-09-16 00:30:00|3399.5|3398.9|3400.25|3399.65|3400.75|3400.15|3399.5|3398.9|637
1600216500000|2020-09-16 00:35:00|3400.5|3399.9|3401.75|3401.15|3401.75|3401.15|3400.25|3399.65|515
1600216800000|2020-09-16 00:40:00|3401.5|3400.9|3402|3401.4|3403|3402.4|3401.5|3400.9|747
1600217100000|2020-09-16 00:45:00|3402.12|3401.52|3402.25|3401.65|3402.75|3402.15|3401.75|3401.15|713
1600217400000|2020-09-16 00:50:00|3402.37|3401.77|3403|3402.4|3403|3402.4|3401.5|3400.9|399
1600217700000|2020-09-16 00:55:00|3403.25|3402.65|3403|3402.4|3403.25|3402.65|3402.87|3402.27|439
1600218000000|2020-09-16 01:00:00|3402.75|3402.15|3401.25|3400.65|3403.25|3402.65|3400.75|3400.15|703
1600218300000|2020-09-16 01:05:00|3401|3400.4|3402.25|3401.65|3402.25|3401.65|3399.62|3399.02|888
1600218600000|2020-09-16 01:10:00|3402.12|3401.52|3400.25|3399.65|3402.12|3401.52|3400|3399.4|514
1600218900000|2020-09-16 01:15:00|3399.5|3398.9|3402.25|3401.65|3403.25|3402.65|3399.5|3398.9|894
1600219200000|2020-09-16 01:20:00|3402|3401.4|3401.25|3400.65|3402.75|3402.15|3401|3400.4|2039
1600219500000|2020-09-16 01:25:00|3401|3400.4|3401.75|3401.15|3402|3401.4|3400.5|3399.9|333
1600219800000|2020-09-16 01:30:00|3401.62|3401.02|3402.5|3401.9|3403.25|3402.65|3401|3400.4|2108
1600220100000|2020-09-16 01:35:00|3402.62|3402.02|3402.5|3401.9|3403|3402.4|3401.87|3401.27|522
1600220400000|2020-09-16 01:40:00|3402.25|3401.65|3403.75|3403.15|3404.5|3403.9|3402|3401.4|1674
1600220700000|2020-09-16 01:45:00|3404|3403.4|3403.25|3402.65|3404.25|3403.65|3402.75|3402.15|546
1600221000000|2020-09-16 01:50:00|3403|3402.4|3403.75|3403.15|3404|3403.4|3402.5|3401.9|1381
1600221300000|2020-09-16 01:55:00|3403.5|3402.9|3405.25|3404.65|3405.25|3404.65|3403.25|3402.65|730
1600221600000|2020-09-16 02:00:00|3405|3404.4|3406.25|3405.65|3406.5|3405.9|3404.5|3403.9|1250
1600221900000|2020-09-16 02:05:00|3406.12|3405.52|3407|3406.4|3407|3406.4|3406|3405.4|1140
1600222200000|2020-09-16 02:10:00|3406.75|3406.15|3410.25|3409.65|3410.5|3409.9|3406.75|3406.15|1841
1600222500000|2020-09-16 02:15:00|3410.5|3409.9|3409.62|3409.02|3410.5|3409.9|3408.5|3407.9|1111
1600222800000|2020-09-16 02:20:00|3409.5|3408.9|3409.5|3408.9|3409.75|3409.15|3408.5|3407.9|486
1600223100000|2020-09-16 02:25:00|3409.25|3408.65|3409.75|3409.15|3410.25|3409.65|3409|3408.4|445
1600223400000|2020-09-16 02:30:00|3409.62|3409.02|3408.5|3407.9|3410|3409.4|3408.5|3407.9|396
1600223700000|2020-09-16 02:35:00|3408.75|3408.15|3408.75|3408.15|3409.25|3408.65|3408.25|3407.65|472
1600224000000|2020-09-16 02:40:00|3409|3408.4|3410.25|3409.65|3410.5|3409.9|3409|3408.4|671
1600224300000|2020-09-16 02:45:00|3410.12|3409.52|3409|3408.4|3411|3410.4|3409|3408.4|867
1600224600000|2020-09-16 02:50:00|3408.75|3408.15|3408.25|3407.65|3408.75|3408.15|3407.75|3407.15|655
1600224900000|2020-09-16 02:55:00|3408.5|3407.9|3408.75|3408.15|3408.75|3408.15|3408.25|3407.65|287
1600225200000|2020-09-16 03:00:00|3409|3408.4|3409.25|3408.65|3409.25|3408.65|3408|3407.4|622
1600225500000|2020-09-16 03:05:00|3409.37|3408.77|3412.5|3411.9|3413|3412.4|3409.25|3408.65|1483
1600225800000|2020-09-16 03:10:00|3412.37|3411.77|3413.5|3412.9|3413.75|3413.15|3412|3411.4|660
1600226100000|2020-09-16 03:15:00|3413.62|3413.02|3412.75|3412.15|3413.75|3413.15|3412.5|3411.9|382
1600226400000|2020-09-16 03:20:00|3412.62|3412.02|3413|3412.4|3413.5|3412.9|3412.5|3411.9|385
1600226700000|2020-09-16 03:25:00|3413.25|3412.65|3412.75|3412.15|3413.75|3413.15|3412.5|3411.9|319
1600227000000|2020-09-16 03:30:00|3412.5|3411.9|3411.75|3411.15|3412.75|3412.15|3411.5|3410.9|822
1600227300000|2020-09-16 03:35:00|3411.62|3411.02|3411.75|3411.15|3412.25|3411.65|3411|3410.4|386
1600227600000|2020-09-16 03:40:00|3411.87|3411.27|3411.87|3411.27|3412.5|3411.9|3411.25|3410.65|403
1600227900000|2020-09-16 03:45:00|3411.75|3411.15|3412.5|3411.9|3412.5|3411.9|3411.75|3411.15|279
1600228200000|2020-09-16 03:50:00|3412.75|3412.15|3412|3411.4|3412.75|3412.15|3411.75|3411.15|713
1600228500000|2020-09-16 03:55:00|3412.25|3411.65|3412.75|3412.15|3413|3412.4|3412|3411.4|288
1600228800000|2020-09-16 04:00:00|3413|3412.4|3411.5|3410.9|3413|3412.4|3411.25|3410.65|441
1600229100000|2020-09-16 04:05:00|3411.75|3411.15|3411.5|3410.9|3411.75|3411.15|3411.5|3410.9|207
1600229400000|2020-09-16 04:10:00|3411.75|3411.15|3411.75|3411.15|3412|3411.4|3411.75|3411.15|117
1600229700000|2020-09-16 04:15:00|3411.62|3411.02|3412.25|3411.65|3412.75|3412.15|3411.5|3410.9|323
1600230000000|2020-09-16 04:20:00|3412|3411.4|3412|3411.4|3412.25|3411.65|3411.75|3411.15|122
1600230300000|2020-09-16 04:25:00|3411.75|3411.15|3411.25|3410.65|3412.25|3411.65|3411.25|3410.65|249
1600230600000|2020-09-16 04:30:00|3411.12|3410.52|3410.5|3409.9|3411.12|3410.52|3410.5|3409.9|460
1600230900000|2020-09-16 04:35:00|3410.25|3409.65|3409.75|3409.15|3410.25|3409.65|3409.25|3408.65|817
1600231200000|2020-09-16 04:40:00|3409.62|3409.02|3410|3409.4|3410|3409.4|3409|3408.4|330
1600231500000|2020-09-16 04:45:00|3409.75|3409.15|3410.75|3410.15|3411|3410.4|3409.75|3409.15|414
1600231800000|2020-09-16 04:50:00|3410.5|3409.9|3410.25|3409.65|3410.5|3409.9|3409.75|3409.15|152
1600232100000|2020-09-16 04:55:00|3410.12|3409.52|3409.75|3409.15|3410.25|3409.65|3409.75|3409.15|1207
1600232400000|2020-09-16 05:00:00|3409.5|3408.9|3409|3408.4|3409.75|3409.15|3408.5|3407.9|760
1600232700000|2020-09-16 05:05:00|3408.75|3408.15|3408.25|3407.65|3409|3408.4|3407.75|3407.15|530
1600233000000|2020-09-16 05:10:00|3408.5|3407.9|3408|3407.4|3409.5|3408.9|3407.75|3407.15|364
1600233300000|2020-09-16 05:15:00|3407.75|3407.15|3407.75|3407.15|3408.75|3408.15|3407.75|3407.15|265
1600233600000|2020-09-16 05:20:00|3407.87|3407.27|3408|3407.4|3408.5|3407.9|3407.75|3407.15|213
1600233900000|2020-09-16 05:25:00|3408.25|3407.65|3407.75|3407.15|3408.25|3407.65|3407.25|3406.65|443
1600234200000|2020-09-16 05:30:00|3407.87|3407.27|3408.5|3407.9|3409.75|3409.15|3407.75|3407.15|685
1600234500000|2020-09-16 05:35:00|3408.62|3408.02|3409.5|3408.9|3409.5|3408.9|3408.62|3408.02|249
1600234800000|2020-09-16 05:40:00|3409.25|3408.65|3407|3406.4|3409.75|3409.15|3406.5|3405.9|722
1600235100000|2020-09-16 05:45:00|3406.87|3406.27|3407|3406.4|3407|3406.4|3405.5|3404.9|668
1600235400000|2020-09-16 05:50:00|3406.75|3406.15|3406|3405.4|3407.25|3406.65|3405.75|3405.15|695
1600235700000|2020-09-16 05:55:00|3405.75|3405.15|3406.25|3405.65|3406.5|3405.9|3405.5|3404.9|309
1600236000000|2020-09-16 06:00:00|3406.12|3405.52|3407.25|3406.65|3407.75|3407.15|3405.5|3404.9|615
1600236300000|2020-09-16 06:05:00|3407.5|3406.9|3405.75|3405.15|3407.75|3407.15|3405.75|3405.15|580
1600236600000|2020-09-16 06:10:00|3405.5|3404.9|3404.75|3404.15|3405.5|3404.9|3403.5|3402.9|1121
1600236900000|2020-09-16 06:15:00|3404.5|3403.9|3406|3405.4|3406|3405.4|3404.37|3403.77|858
1600237200000|2020-09-16 06:20:00|3405.75|3405.15|3407.5|3406.9|3407.5|3406.9|3405.25|3404.65|575
1600237500000|2020-09-16 06:25:00|3407.37|3406.77|3407.5|3406.9|3408|3407.4|3407|3406.4|481
1600237800000|2020-09-16 06:30:00|3407.75|3407.15|3409|3408.4|3409.75|3409.15|3407.25|3406.65|1179
1600238100000|2020-09-16 06:35:00|3408.87|3408.27|3409.5|3408.9|3409.75|3409.15|3408.5|3407.9|436
1600238400000|2020-09-16 06:40:00|3409.25|3408.65|3409.25|3408.65|3410.5|3409.9|3408.75|3408.15|772
1600238700000|2020-09-16 06:45:00|3409.5|3408.9|3409.25|3408.65|3410|3409.4|3409|3408.4|393
1600239000000|2020-09-16 06:50:00|3409.12|3408.52|3409|3408.4|3409.25|3408.65|3408.5|3407.9|730
1600239300000|2020-09-16 06:55:00|3409.25|3408.65|3410.75|3410.15|3411.5|3410.9|3409|3408.4|1067
1600239600000|2020-09-16 07:00:00|3410.5|3409.9|3413.25|3412.65|3413.25|3412.65|3408.25|3407.65|2547
1600239900000|2020-09-16 07:05:00|3413.5|3412.9|3412.25|3411.65|3413.75|3413.15|3411.25|3410.65|1263
1600240200000|2020-09-16 07:10:00|3412|3411.4|3414.5|3413.9|3415|3414.4|3412|3411.4|1856
1600240500000|2020-09-16 07:15:00|3414.75|3414.15|3415.25|3414.65|3415.25|3414.65|3414.25|3413.65|4941
1600240800000|2020-09-16 07:20:00|3415|3414.4|3415|3414.4|3415.25|3414.65|3414|3413.4|1429
1600241100000|2020-09-16 07:25:00|3415.25|3414.65|3414.37|3413.77|3415.25|3414.65|3413.75|3413.15|6038
1600241400000|2020-09-16 07:30:00|3414.25|3413.65|3414|3413.4|3415.75|3415.15|3413.75|3413.15|1292
1600241700000|2020-09-16 07:35:00|3413.75|3413.15|3412.25|3411.65|3414|3413.4|3412.25|3411.65|1511
1600242000000|2020-09-16 07:40:00|3412|3411.4|3411.75|3411.15|3412.5|3411.9|3411.5|3410.9|1657
1600242300000|2020-09-16 07:45:00|3411.87|3411.27|3411.25|3410.65|3412.12|3411.52|3410.75|3410.15|3324
1600242600000|2020-09-16 07:50:00|3411.5|3410.9|3412.25|3411.65|3413.5|3412.9|3410.25|3409.65|2164
1600242900000|2020-09-16 07:55:00|3412.5|3411.9|3413|3412.4|3413.5|3412.9|3411.75|3411.15|1775
1600243200000|2020-09-16 08:00:00|3412.87|3412.27|3413.25|3412.65|3413.25|3412.65|3411.5|3410.9|1651
1600243500000|2020-09-16 08:05:00|3413.5|3412.9|3416|3415.4|3416.75|3416.15|3412.75|3412.15|3206
1600243800000|2020-09-16 08:10:00|3416.12|3415.52|3418|3417.4|3418|3417.4|3415.75|3415.15|2450
1600244100000|2020-09-16 08:15:00|3418.25|3417.65|3419.25|3418.65|3419.5|3418.9|3418.25|3417.65|2962
1600244400000|2020-09-16 08:20:00|3419.37|3418.77|3421.75|3421.15|3421.75|3421.15|3419|3418.4|3617
1600244700000|2020-09-16 08:25:00|3421.5|3420.9|3420.75|3420.15|3421.75|3421.15|3420.5|3419.9|1678
1600245000000|2020-09-16 08:30:00|3420.87|3420.27|3420.5|3419.9|3421|3420.4|3419.75|3419.15|1429
1600245300000|2020-09-16 08:35:00|3420.75|3420.15|3420|3419.4|3420.75|3420.15|3419.75|3419.15|1966
1600245600000|2020-09-16 08:40:00|3419.75|3419.15|3419.25|3418.65|3420.25|3419.65|3419.25|3418.65|1747
1600245900000|2020-09-16 08:45:00|3419|3418.4|3419.5|3418.9|3420|3419.4|3419|3418.4|1718
1600246200000|2020-09-16 08:50:00|3419.25|3418.65|3419.25|3418.65|3419.75|3419.15|3418.5|3417.9|2182
1600246500000|2020-09-16 08:55:00|3419.12|3418.52|3419.25|3418.65|3420.75|3420.15|3418|3417.4|2798
1600246800000|2020-09-16 09:00:00|3419.5|3418.9|3420|3419.4|3422.25|3421.65|3418.75|3418.15|4004
1600247100000|2020-09-16 09:05:00|3419.75|3419.15|3419.5|3418.9|3420.5|3419.9|3418.75|3418.15|3708
1600247400000|2020-09-16 09:10:00|3420|3419.4|3420|3419.4|3422|3421.4|3419.5|3418.9|2439
1600247700000|2020-09-16 09:15:00|3420.25|3419.65|3420.12|3419.52|3420.75|3420.15|3419|3418.4|2242
1600248000000|2020-09-16 09:20:00|3420|3419.4|3422|3421.4|3422.5|3421.9|3419.25|3418.65|3032
1600248300000|2020-09-16 09:25:00|3421.75|3421.15|3422.25|3421.65|3423|3422.4|3421.75|3421.15|3092
1600248600000|2020-09-16 09:30:00|3422|3421.4|3421.75|3421.15|3423|3422.4|3421.5|3420.9|6894
1600248900000|2020-09-16 09:35:00|3422|3421.4|3423|3422.4|3423.5|3422.9|3421.25|3420.65|1399
1600249200000|2020-09-16 09:40:00|3423.25|3422.65|3421.5|3420.9|3424.25|3423.65|3421.5|3420.9|3005
1600249500000|2020-09-16 09:45:00|3421.75|3421.15|3421.75|3421.15|3422.75|3422.15|3421.25|3420.65|7011
1600249800000|2020-09-16 09:50:00|3422|3421.4|3423.5|3422.9|3424|3423.4|3421.25|3420.65|2158
1600250100000|2020-09-16 09:55:00|3423.25|3422.65|3423|3422.4|3424.25|3423.65|3422.25|3421.65|866
1600250400000|2020-09-16 10:00:00|3423.25|3422.65|3422.5|3421.9|3423.75|3423.15|3421.75|3421.15|2540
1600250700000|2020-09-16 10:05:00|3422.62|3422.02|3422|3421.4|3423|3422.4|3421.5|3420.9|2479
1600251000000|2020-09-16 10:10:00|3422.25|3421.65|3421.37|3420.77|3422.75|3422.15|3421|3420.4|2664
1600251300000|2020-09-16 10:15:00|3421.25|3420.65|3421.5|3420.9|3422.75|3422.15|3420.75|3420.15|3390
1600251600000|2020-09-16 10:20:00|3421.25|3420.65|3420.5|3419.9|3421.25|3420.65|3420.5|3419.9|7290
1600251900000|2020-09-16 10:25:00|3420.25|3419.65|3420.25|3419.65|3420.5|3419.9|3419.25|3418.65|3335
1600252200000|2020-09-16 10:30:00|3420|3419.4|3419.25|3418.65|3420.75|3420.15|3419|3418.4|4766
1600252500000|2020-09-16 10:35:00|3419|3418.4|3421|3420.4|3421.5|3420.9|3419|3418.4|6860
1600252800000|2020-09-16 10:40:00|3420.75|3420.15|3422.25|3421.65|3422.25|3421.65|3420.75|3420.15|3758
1600253100000|2020-09-16 10:45:00|3422.37|3421.77|3425|3424.4|3426|3425.4|3422.25|3421.65|4761
1600253400000|2020-09-16 10:50:00|3425.25|3424.65|3427.5|3426.9|3427.5|3426.9|3425|3424.4|5201
1600253700000|2020-09-16 10:55:00|3427.75|3427.15|3426.25|3425.65|3428.25|3427.65|3426.25|3425.65|2575
1600254000000|2020-09-16 11:00:00|3426|3425.4|3425.75|3425.15|3427.25|3426.65|3425.25|3424.65|3058
1600254300000|2020-09-16 11:05:00|3426|3425.4|3425.5|3424.9|3426.5|3425.9|3424.75|3424.15|4345
1600254600000|2020-09-16 11:10:00|3425.25|3424.65|3424.25|3423.65|3425.25|3424.65|3424|3423.4|3108
1600254900000|2020-09-16 11:15:00|3424.5|3423.9|3421.25|3420.65|3424.5|3423.9|3421|3420.4|5732
1600255200000|2020-09-16 11:20:00|3421|3420.4|3419.75|3419.15|3422|3421.4|3419|3418.4|4118
1600255500000|2020-09-16 11:25:00|3419.5|3418.9|3418.25|3417.65|3420.25|3419.65|3418.25|3417.65|2218
1600255800000|2020-09-16 11:30:00|3418.5|3417.9|3419.5|3418.9|3420|3419.4|3418.5|3417.9|2902
1600256100000|2020-09-16 11:35:00|3419.75|3419.15|3419.5|3418.9|3419.75|3419.15|3418.75|3418.15|3151
1600256400000|2020-09-16 11:40:00|3419.25|3418.65|3420.25|3419.65|3421|3420.4|3418.75|3418.15|4061
1600256700000|2020-09-16 11:45:00|3420|3419.4|3422.5|3421.9|3423|3422.4|3419.75|3419.15|3876
1600257000000|2020-09-16 11:50:00|3422.25|3421.65|3422|3421.4|3422.25|3421.65|3421.5|3420.9|2727
1600257300000|2020-09-16 11:55:00|3422.75|3422.15|3422.87|3422.27|3423|3422.4|3421.25|3420.65|6352
1600257600000|2020-09-16 12:00:00|3423|3422.4|3422.75|3422.15|3423.25|3422.65|3422.25|3421.65|6341
1600257900000|2020-09-16 12:05:00|3422.62|3422.02|3423.25|3422.65|3423.5|3422.9|3422.5|3421.9|2571
1600258200000|2020-09-16 12:10:00|3423|3422.4|3423.75|3423.15|3423.75|3423.15|3422.25|3421.65|3651
1600258500000|2020-09-16 12:15:00|3423.5|3422.9|3423.5|3422.9|3423.75|3423.15|3423.25|3422.65|2472
1600258800000|2020-09-16 12:20:00|3423.75|3423.15|3423.5|3422.9|3424.25|3423.65|3423.5|3422.9|1924
1600259100000|2020-09-16 12:25:00|3424|3423.4|3423.5|3422.9|3424.25|3423.65|3423.5|3422.9|1566
1600259400000|2020-09-16 12:30:00|3423.62|3423.02|3418.5|3417.9|3423.75|3423.15|3418.5|3417.9|4361
1600259700000|2020-09-16 12:35:00|3418.25|3417.65|3417.25|3416.65|3419.5|3418.9|3416.5|3415.9|3243
1600260000000|2020-09-16 12:40:00|3417.5|3416.9|3418.75|3418.15|3418.75|3418.15|3416.75|3416.15|3400
1600260300000|2020-09-16 12:45:00|3418.5|3417.9|3419.5|3418.9|3420.25|3419.65|3418|3417.4|5336
1600260600000|2020-09-16 12:50:00|3419.25|3418.65|3421.25|3420.65|3421.25|3420.65|3418.75|3418.15|3692
1600260900000|2020-09-16 12:55:00|3421.5|3420.9|3420.25|3419.65|3421.5|3420.9|3420.25|3419.65|5144
1600261200000|2020-09-16 13:00:00|3420|3419.4|3420|3419.4|3420.5|3419.9|3419|3418.4|5147
1600261500000|2020-09-16 13:05:00|3419.75|3419.15|3419.25|3418.65|3420|3419.4|3418|3417.4|4107
1600261800000|2020-09-16 13:10:00|3419|3418.4|3417|3416.4|3419.5|3418.9|3416.75|3416.15|4306
1600262100000|2020-09-16 13:15:00|3416.75|3416.15|3417.5|3416.9|3417.5|3416.9|3415.5|3414.9|5265
1600262400000|2020-09-16 13:20:00|3417.25|3416.65|3416.25|3415.65|3417.5|3416.9|3416.25|3415.65|7437
1600262700000|2020-09-16 13:25:00|3416.5|3415.9|3414.75|3414.15|3416.5|3415.9|3414.5|3413.9|8673
1600263000000|2020-09-16 13:30:00|3414.65|3414.25|3413.15|3412.75|3416.02|3415.62|3412.4|3412|36446
1600263300000|2020-09-16 13:35:00|3412.9|3412.5|3414.65|3414.25|3415.4|3415|3410.4|3410|24221
1600263600000|2020-09-16 13:40:00|3414.9|3414.5|3406.4|3406|3416.15|3415.75|3406.4|3406|19500
1600263900000|2020-09-16 13:45:00|3406.65|3406.25|3409.15|3408.75|3410.9|3410.5|3406.65|3406.25|26599
1600264200000|2020-09-16 13:50:00|3408.9|3408.5|3410.9|3410.5|3411.65|3411.25|3408.4|3408|18539
1600264500000|2020-09-16 13:55:00|3411.15|3410.75|3413.15|3412.75|3413.15|3412.75|3410.9|3410.5|16428
1600264800000|2020-09-16 14:00:00|3412.9|3412.5|3413.9|3413.5|3415.15|3414.75|3412.9|3412.5|12653
1600265100000|2020-09-16 14:05:00|3413.65|3413.25|3414.4|3414|3415.9|3415.5|3412.65|3412.25|17162
1600265400000|2020-09-16 14:10:00|3414.15|3413.75|3412.65|3412.25|3416.9|3416.5|3411.65|3411.25|15570
1600265700000|2020-09-16 14:15:00|3412.9|3412.5|3411.6|3411.2|3414.4|3414|3410.6|3410.2|21440
1600266000000|2020-09-16 14:20:00|3411.35|3410.95|3412.35|3411.95|3413.6|3413.2|3408.1|3407.7|16741
1600266300000|2020-09-16 14:25:00|3412.6|3412.2|3409.85|3409.45|3412.6|3412.2|3407.6|3407.2|12614
1600266600000|2020-09-16 14:30:00|3409.6|3409.2|3408.1|3407.7|3411.1|3410.7|3407.1|3406.7|15238
1600266900000|2020-09-16 14:35:00|3408.35|3407.95|3407.85|3407.45|3409.6|3409.2|3404.85|3404.45|15210
1600267200000|2020-09-16 14:40:00|3408.1|3407.7|3405.85|3405.45|3410.1|3409.7|3404.85|3404.45|16817
1600267500000|2020-09-16 14:45:00|3406.1|3405.7|3403.6|3403.2|3406.35|3405.95|3402.1|3401.7|15496
1600267800000|2020-09-16 14:50:00|3403.72|3403.32|3407.6|3407.2|3408.85|3408.45|3403.6|3403.2|17798
1600268100000|2020-09-16 14:55:00|3407.35|3406.95|3409.35|3408.95|3411.1|3410.7|3407.1|3406.7|25946
1600268400000|2020-09-16 15:00:00|3409.1|3408.7|3413.6|3413.2|3413.85|3413.45|3408.85|3408.45|26567
1600268700000|2020-09-16 15:05:00|3413.35|3412.95|3414.35|3413.95|3415.85|3415.45|3411.85|3411.45|13792
1600269000000|2020-09-16 15:10:00|3414.6|3414.2|3417.85|3417.45|3418.1|3417.7|3413.1|3412.7|13058
1600269300000|2020-09-16 15:15:00|3418.1|3417.7|3420.6|3420.2|3420.6|3420.2|3417.97|3417.57|15224
1600269600000|2020-09-16 15:20:00|3420.85|3420.45|3421.6|3421.2|3422.35|3421.95|3419.85|3419.45|15745
1600269900000|2020-09-16 15:25:00|3421.35|3420.95|3420.85|3420.45|3421.85|3421.45|3419.35|3418.95|20039
1600270200000|2020-09-16 15:30:00|3421.1|3420.7|3420.6|3420.2|3421.6|3421.2|3418.85|3418.45|14842
1600270500000|2020-09-16 15:35:00|3420.85|3420.45|3419.1|3418.7|3421.85|3421.45|3418.85|3418.45|16479
1600270800000|2020-09-16 15:40:00|3419.35|3418.95|3419.1|3418.7|3420.35|3419.95|3418.6|3418.2|12219
1600271100000|2020-09-16 15:45:00|3419.35|3418.95|3418.85|3418.45|3419.85|3419.45|3418.1|3417.7|12996
1600271400000|2020-09-16 15:50:00|3418.6|3418.2|3418.35|3417.95|3418.85|3418.45|3417.6|3417.2|7028
1600271700000|2020-09-16 15:55:00|3418.6|3418.2|3415.6|3415.2|3418.6|3418.2|3415.6|3415.2|7002
1600272000000|2020-09-16 16:00:00|3415.85|3415.45|3417.35|3416.95|3418.35|3417.95|3415.85|3415.45|8120
1600272300000|2020-09-16 16:05:00|3417.1|3416.7|3416.1|3415.7|3417.35|3416.95|3415.35|3414.95|4716
1600272600000|2020-09-16 16:10:00|3416.35|3415.95|3414.6|3414.2|3417.1|3416.7|3413.35|3412.95|10274
1600272900000|2020-09-16 16:15:00|3414.85|3414.45|3413.1|3412.7|3415.1|3414.7|3412.35|3411.95|8542
1600273200000|2020-09-16 16:20:00|3413.35|3412.95|3413.6|3413.2|3414.1|3413.7|3412.97|3412.57|6336
1600273500000|2020-09-16 16:25:00|3413.35|3412.95|3414.6|3414.2|3414.85|3414.45|3412.35|3411.95|6996
1600273800000|2020-09-16 16:30:00|3414.35|3413.95|3412.6|3412.2|3414.35|3413.95|3411.6|3411.2|4914
1600274100000|2020-09-16 16:35:00|3412.47|3412.07|3413.85|3413.45|3414.1|3413.7|3412.1|3411.7|5470
1600274400000|2020-09-16 16:40:00|3413.81|3413.41|3412.31|3411.91|3413.81|3413.41|3411.31|3410.91|7518
1600274700000|2020-09-16 16:45:00|3412.06|3411.66|3409.31|3408.91|3413.56|3413.16|3409.06|3408.66|6761
1600275000000|2020-09-16 16:50:00|3409.06|3408.66|3410.06|3409.66|3410.31|3409.91|3408.81|3408.41|7037
1600275300000|2020-09-16 16:55:00|3410.31|3409.91|3410.56|3410.16|3412.56|3412.16|3410.31|3409.91|6401
1600275600000|2020-09-16 17:00:00|3410.31|3409.91|3411.56|3411.16|3412.81|3412.41|3408.81|3408.41|8835
1600275900000|2020-09-16 17:05:00|3411.81|3411.41|3409.81|3409.41|3412.31|3411.91|3409.06|3408.66|4921
1600276200000|2020-09-16 17:10:00|3409.68|3409.28|3410.06|3409.66|3410.56|3410.16|3406.81|3406.41|8147
1600276500000|2020-09-16 17:15:00|3409.81|3409.41|3409.56|3409.16|3410.56|3410.16|3408.06|3407.66|6410
1600276800000|2020-09-16 17:20:00|3409.06|3408.66|3407.81|3407.41|3409.56|3409.16|3407.56|3407.16|5352
1600277100000|2020-09-16 17:25:00|3408.06|3407.66|3406.31|3405.91|3408.56|3408.16|3405.06|3404.66|8198
1600277400000|2020-09-16 17:30:00|3406.06|3405.66|3406.06|3405.66|3406.81|3406.41|3403.06|3402.66|12174
1600277700000|2020-09-16 17:35:00|3405.81|3405.41|3404.31|3403.91|3405.81|3405.41|3403.56|3403.16|8803
1600278000000|2020-09-16 17:40:00|3404.56|3404.16|3405.81|3405.41|3406.06|3405.66|3402.81|3402.41|7923
1600278300000|2020-09-16 17:45:00|3405.56|3405.16|3406.81|3406.41|3408.31|3407.91|3405.56|3405.16|8292
1600278600000|2020-09-16 17:50:00|3406.31|3405.91|3409.06|3408.66|3409.56|3409.16|3406.31|3405.91|6345
1600278900000|2020-09-16 17:55:00|3408.81|3408.41|3410.43|3410.03|3412.31|3411.91|3408.56|3408.16|5863
1600279200000|2020-09-16 18:00:00|3410.06|3409.66|3411.81|3411.41|3419.31|3418.91|3407.31|3406.91|25765
1600279500000|2020-09-16 18:05:00|3412.06|3411.66|3411.56|3411.16|3412.81|3412.41|3408.81|3408.41|17127
1600279800000|2020-09-16 18:10:00|3411.81|3411.41|3417.81|3417.41|3418.31|3417.91|3409.81|3409.41|15529
1600280100000|2020-09-16 18:15:00|3417.56|3417.16|3421.81|3421.41|3425.56|3425.16|3417.31|3416.91|23147
1600280400000|2020-09-16 18:20:00|3422.06|3421.66|3421.81|3421.41|3423.06|3422.66|3421.06|3420.66|10301
1600280700000|2020-09-16 18:25:00|3421.56|3421.16|3422.06|3421.66|3422.81|3422.41|3420.06|3419.66|10570
1600281000000|2020-09-16 18:30:00|3422.56|3422.16|3422.56|3422.16|3426.06|3425.66|3419.31|3418.91|20734
1600281300000|2020-09-16 18:35:00|3421.81|3421.41|3428.56|3428.16|3429.06|3428.66|3420.06|3419.66|20043
1600281600000|2020-09-16 18:40:00|3428.31|3427.91|3422.81|3422.41|3429.31|3428.91|3422.56|3422.16|22120
1600281900000|2020-09-16 18:45:00|3423.06|3422.66|3421.31|3420.91|3423.81|3423.41|3417.81|3417.41|25186
1600282200000|2020-09-16 18:50:00|3421.06|3420.66|3411.81|3411.41|3421.06|3420.66|3410.56|3410.16|26560
1600282500000|2020-09-16 18:55:00|3411.56|3411.16|3414.31|3413.91|3415.06|3414.66|3410.06|3409.66|25444
1600282800000|2020-09-16 19:00:00|3413.93|3413.53|3414.81|3414.41|3418.06|3417.66|3412.56|3412.16|21082
1600283100000|2020-09-16 19:05:00|3414.56|3414.16|3404.31|3403.91|3414.81|3414.41|3404.06|3403.66|29088
1600283400000|2020-09-16 19:10:00|3404.06|3403.66|3399.56|3399.16|3406.56|3406.16|3391.56|3391.16|52761
1600283700000|2020-09-16 19:15:00|3399.31|3398.91|3402.06|3401.66|3402.31|3401.91|3393.56|3393.16|32907
1600284000000|2020-09-16 19:20:00|3402.21|3401.81|3394.96|3394.56|3402.46|3402.06|3394.21|3393.81|26931
1600284300000|2020-09-16 19:25:00|3395.21|3394.81|3394.96|3394.56|3399.96|3399.56|3394.46|3394.06|25422
1600284600000|2020-09-16 19:30:00|3394.21|3393.81|3394.46|3394.06|3396.71|3396.31|3385.71|3385.31|39482
1600284900000|2020-09-16 19:35:00|3394.71|3394.31|3391.46|3391.06|3399.21|3398.81|3389.71|3389.31|33885
1600285200000|2020-09-16 19:40:00|3391.21|3390.81|3395.96|3395.56|3396.71|3396.31|3387.21|3386.81|25246
1600285500000|2020-09-16 19:45:00|3396.21|3395.81|3398.21|3397.81|3404.46|3404.06|3394.96|3394.56|38372
1600285800000|2020-09-16 19:50:00|3399.21|3398.81|3390.46|3390.06|3400.46|3400.06|3389.96|3389.56|35437
1600286100000|2020-09-16 19:55:00|3390.58|3390.18|3386.96|3386.56|3391.46|3391.06|3384.46|3384.06|65434
1600286400000|2020-09-16 20:00:00|3386.91|3386.51|3385.76|3385.16|3388.51|3387.91|3384.26|3383.66|26108
1600286700000|2020-09-16 20:05:00|3385.51|3384.91|3387.76|3387.16|3387.76|3387.16|3384.76|3384.16|10858
1600287000000|2020-09-16 20:10:00|3387.51|3386.91|3389.02|3387.52|3392.01|3391.41|3387.01|3386.41|14569
1600287300000|2020-09-16 20:15:00|3388.8|3387.3|3388.62|3387.12|3389.46|3387.96|3388.62|3387.12|14
1600287600000|2020-09-16 20:20:00|3388.66|3387.16|3388.47|3386.97|3388.66|3387.16|3387.93|3386.43|0
1600287900000|2020-09-16 20:25:00|3388.51|3387.01|3388.51|3387.01|3388.73|3387.23|3388.26|3386.76|0
1600288200000|2020-09-16 20:30:00|3389.63|3389.03|3388.38|3387.78|3389.63|3389.03|3386.63|3386.03|1896
1600288500000|2020-09-16 20:35:00|3388.63|3388.03|3392.63|3392.03|3393.63|3393.03|3388.63|3388.03|4109
1600288800000|2020-09-16 20:40:00|3392.38|3391.78|3391.88|3391.28|3393.38|3392.78|3391.63|3391.03|889
1600289100000|2020-09-16 20:45:00|3392.13|3391.53|3392.38|3391.78|3392.63|3392.03|3390.38|3389.78|886
1600289400000|2020-09-16 20:50:00|3392.13|3391.53|3391.13|3390.53|3392.13|3391.53|3390.63|3390.03|786
1600289700000|2020-09-16 20:55:00|3390.88|3390.28|3391.15|3389.65|3391.63|3391.03|3390.38|3389.65|2692
1600290000000|2020-09-16 21:00:00|3391.13|3389.63|3390.54|3389.04|3391.49|3389.99|3390.41|3388.91|8
1600290300000|2020-09-16 21:05:00|3390.33|3388.83|3390.12|3388.62|3390.54|3389.04|3389.93|3388.43|0
1600290600000|2020-09-16 21:10:00|3390.33|3388.83|3391.42|3389.92|3392.51|3391.01|3390.33|3388.83|0
1600290900000|2020-09-16 21:15:00|3391.31|3389.81|3392.07|3390.57|3392.18|3390.68|3391.09|3389.59|0
1600291200000|2020-09-16 21:20:00|3392.11|3390.61|3392.4|3390.9|3392.83|3391.33|3392.11|3390.61|0
1600291500000|2020-09-16 21:25:00|3392.36|3390.86|3392.62|3391.12|3392.87|3391.37|3392.29|3390.79|0
1600291800000|2020-09-16 21:30:00|3392.4|3390.9|3392.36|3390.86|3392.47|3390.97|3392.36|3390.86|0
1600292100000|2020-09-16 21:35:00|3392.22|3390.72|3391.16|3389.66|3392.22|3390.72|3391.09|3389.59|0
1600292400000|2020-09-16 21:40:00|3391.31|3389.81|3391.02|3389.52|3391.38|3389.88|3391.02|3389.52|0
1600292700000|2020-09-16 21:45:00|3391.23|3389.73|3391.53|3390.03|3391.74|3390.24|3391.23|3389.73|0
1600293000000|2020-09-16 21:50:00|3391.42|3389.92|3390.94|3389.44|3391.85|3390.35|3390.73|3389.23|0
1600293300000|2020-09-16 21:55:00|3391.09|3389.59|3391.16|3389.66|3391.16|3389.66|3390.44|3388.94|0
1600293600000|2020-09-16 22:00:00|3391.88|3391.28|3392.01|3391.41|3392.88|3392.28|3387.51|3386.91|2549
1600293900000|2020-09-16 22:05:00|3391.88|3391.28|3393.76|3393.16|3394.01|3393.41|3391.88|3391.28|1054
1600294200000|2020-09-16 22:10:00|3393.63|3393.03|3395.51|3394.91|3395.76|3395.16|3393.51|3392.91|978
1600294500000|2020-09-16 22:15:00|3395.76|3395.16|3395.76|3395.16|3396.26|3395.66|3394.88|3394.28|1003
1600294800000|2020-09-16 22:20:00|3396.01|3395.41|3395.26|3394.66|3396.01|3395.41|3394.51|3393.91|627
1600295100000|2020-09-16 22:25:00|3395.01|3394.41|3395.01|3394.41|3396.01|3395.41|3395.01|3394.41|294
1600295400000|2020-09-16 22:30:00|3395.38|3394.78|3395.01|3394.41|3395.51|3394.91|3394.76|3394.16|457
1600295700000|2020-09-16 22:35:00|3394.76|3394.16|3395.26|3394.66|3395.76|3395.16|3394.76|3394.16|452
1600296000000|2020-09-16 22:40:00|3395.51|3394.91|3396.26|3395.66|3396.26|3395.66|3395.26|3394.66|426
1600296300000|2020-09-16 22:45:00|3396.51|3395.91|3395.01|3394.41|3396.51|3395.91|3394.76|3394.16|414
1600296600000|2020-09-16 22:50:00|3395.26|3394.66|3394.01|3393.41|3395.51|3394.91|3393.76|3393.16|498
1600296900000|2020-09-16 22:55:00|3393.88|3393.28|3393.51|3392.91|3394.26|3393.66|3393.01|3392.41|560
1600297200000|2020-09-16 23:00:00|3393.26|3392.66|3394.26|3393.66|3394.76|3394.16|3393.13|3392.53|360
1600297500000|2020-09-16 23:05:00|3394.01|3393.41|3393.01|3392.41|3394.26|3393.66|3393.01|3392.41|270
1600297800000|2020-09-16 23:10:00|3392.76|3392.16|3395.26|3394.66|3395.51|3394.91|3392.76|3392.16|569
1600298100000|2020-09-16 23:15:00|3395.01|3394.41|3394.01|3393.41|3395.26|3394.66|3393.51|3392.91|570
1600298400000|2020-09-16 23:20:00|3394.26|3393.66|3393.76|3393.16|3394.76|3394.16|3393.76|3393.16|192
1600298700000|2020-09-16 23:25:00|3393.51|3392.91|3393.26|3392.66|3393.76|3393.16|3393.26|3392.66|364
1600299000000|2020-09-16 23:30:00|3393.01|3392.41|3393.26|3392.66|3393.76|3393.16|3393.01|3392.41|235
1600299300000|2020-09-16 23:35:00|3393.01|3392.41|3390.26|3389.66|3393.01|3392.41|3390.26|3389.66|863
1600299600000|2020-09-16 23:40:00|3391.01|3390.41|3391.51|3390.91|3392.26|3391.66|3390.76|3390.16|400
1600299900000|2020-09-16 23:45:00|3391.26|3390.66|3391.26|3390.66|3391.76|3391.16|3390.26|3389.66|647
1600300200000|2020-09-16 23:50:00|3391.51|3390.91|3392.51|3391.91|3392.76|3392.16|3391.26|3390.66|434
1600300500000|2020-09-16 23:55:00|3392.38|3391.78|3390.76|3390.16|3392.51|3391.91|3389.51|3388.91|921
1600300800000|2020-09-17 00:00:00|3390.51|3389.91|3388.76|3388.16|3392.01|3391.41|3388.26|3387.66|1753
1600301100000|2020-09-17 00:05:00|3388.51|3387.91|3388.51|3387.91|3389.51|3388.91|3387.51|3386.91|882
1600301400000|2020-09-17 00:10:00|3388.76|3388.16|3387.51|3386.91|3388.76|3388.16|3386.01|3385.41|1420
1600301700000|2020-09-17 00:15:00|3387.38|3386.78|3385.51|3384.91|3387.51|3386.91|3385.01|3384.41|1508
1600302000000|2020-09-17 00:20:00|3385.26|3384.66|3375.76|3375.16|3385.76|3385.16|3374.76|3374.16|7246
1600302300000|2020-09-17 00:25:00|3375.63|3375.03|3375.76|3375.16|3376.38|3375.78|3373.51|3372.91|2523
1600302600000|2020-09-17 00:30:00|3375.63|3375.03|3373.01|3372.41|3376.51|3375.91|3372.01|3371.41|2692
1600302900000|2020-09-17 00:35:00|3372.51|3371.91|3373.63|3373.03|3375.51|3374.91|3372.51|3371.91|1837
1600303200000|2020-09-17 00:40:00|3373.51|3372.91|3377.26|3376.66|3377.51|3376.91|3373.51|3372.91|1428
1600303500000|2020-09-17 00:45:00|3377.38|3376.78|3376.26|3375.66|3378.01|3377.41|3375.01|3374.41|1190
1600303800000|2020-09-17 00:50:00|3376.13|3375.53|3377.13|3376.53|3377.38|3376.78|3375.01|3374.41|709
1600304100000|2020-09-17 00:55:00|3377.26|3376.66|3377.51|3376.91|3377.76|3377.16|3376.76|3376.16|440
1600304400000|2020-09-17 01:00:00|3377.76|3377.16|3379.51|3378.91|3380.01|3379.41|3377.26|3376.66|1839
1600304700000|2020-09-17 01:05:00|3379.63|3379.03|3380.51|3379.91|3380.51|3379.91|3379.51|3378.91|499
1600305000000|2020-09-17 01:10:00|3380.38|3379.78|3379.76|3379.16|3381.01|3380.41|3379.26|3378.66|876
1600305300000|2020-09-17 01:15:00|3380.01|3379.41|3381.76|3381.16|3382.26|3381.66|3379.76|3379.16|1230
1600305600000|2020-09-17 01:20:00|3381.88|3381.28|3381.01|3380.41|3382.01|3381.41|3379.76|3379.16|710
1600305900000|2020-09-17 01:25:00|3381.26|3380.66|3380.76|3380.16|3382.01|3381.41|3380.76|3380.16|440
1600306200000|2020-09-17 01:30:00|3381.01|3380.41|3383.01|3382.41|3383.76|3383.16|3381.01|3380.41|1540
1600306500000|2020-09-17 01:35:00|3382.88|3382.28|3381.76|3381.16|3383.01|3382.41|3381.76|3381.16|598
1600306800000|2020-09-17 01:40:00|3381.88|3381.28|3377.63|3377.03|3382.26|3381.66|3377.26|3376.66|1846
1600307100000|2020-09-17 01:45:00|3377.51|3376.91|3373.26|3372.66|3377.76|3377.16|3373.01|3372.41|2332
1600307400000|2020-09-17 01:50:00|3373.01|3372.41|3370.01|3369.41|3373.01|3372.41|3367.38|3366.78|4304
1600307700000|2020-09-17 01:55:00|3369.76|3369.16|3362.76|3362.16|3369.76|3369.16|3360.76|3360.16|6855
1600308000000|2020-09-17 02:00:00|3362.51|3361.91|3361.01|3360.41|3363.51|3362.91|3359.01|3358.41|4509
1600308300000|2020-09-17 02:05:00|3360.76|3360.16|3359.38|3358.78|3362.01|3361.41|3359.26|3358.66|2478
1600308600000|2020-09-17 02:10:00|3359.26|3358.66|3361.13|3360.53|3362.01|3361.41|3359.26|3358.66|1631
1600308900000|2020-09-17 02:15:00|3361.26|3360.66|3358.51|3357.91|3361.38|3360.78|3357.76|3357.16|3216
1600309200000|2020-09-17 02:20:00|3358.38|3357.78|3358.51|3357.91|3360.13|3359.53|3357.51|3356.91|1711
1600309500000|2020-09-17 02:25:00|3358.76|3358.16|3356.26|3355.66|3358.76|3358.16|3356.01|3355.41|2690
1600309800000|2020-09-17 02:30:00|3356.38|3355.78|3358.76|3358.16|3359.51|3358.91|3356.13|3355.53|2569
1600310100000|2020-09-17 02:35:00|3359.01|3358.41|3359.51|3358.91|3359.76|3359.16|3358.76|3358.16|909
1600310400000|2020-09-17 02:40:00|3359.63|3359.03|3359.13|3358.53|3360.01|3359.41|3358.76|3358.16|984
1600310700000|2020-09-17 02:45:00|3359.01|3358.41|3357.26|3356.66|3359.01|3358.41|3356.01|3355.41|1215
1600311000000|2020-09-17 02:50:00|3357.51|3356.91|3354.51|3353.91|3358.01|3357.41|3354.01|3353.41|2075
1600311300000|2020-09-17 02:55:00|3354.26|3353.66|3356.01|3355.41|3356.26|3355.66|3353.76|3353.16|1067
1600311600000|2020-09-17 03:00:00|3355.88|3355.28|3356.26|3355.66|3356.76|3356.16|3355.26|3354.66|846
1600311900000|2020-09-17 03:05:00|3356.51|3355.91|3355.51|3354.91|3357.63|3357.03|3355.51|3354.91|1431
1600312200000|2020-09-17 03:10:00|3355.38|3354.78|3351.01|3350.41|3355.51|3354.91|3351.01|3350.41|2876
1600312500000|2020-09-17 03:15:00|3351.26|3350.66|3347.51|3346.91|3351.51|3350.91|3347.01|3346.41|3924
1600312800000|2020-09-17 03:20:00|3347.26|3346.66|3347.51|3346.91|3348.26|3347.66|3344.76|3344.16|3341
1600313100000|2020-09-17 03:25:00|3347.26|3346.66|3348.26|3347.66|3348.51|3347.91|3347.26|3346.66|1434
1600313400000|2020-09-17 03:30:00|3348.01|3347.41|3349.76|3349.16|3350.38|3349.78|3345.76|3345.16|2566
1600313700000|2020-09-17 03:35:00|3349.88|3349.28|3352.26|3351.66|3352.51|3351.91|3349.76|3349.16|1759
1600314000000|2020-09-17 03:40:00|3352.51|3351.91|3353.76|3353.16|3354.01|3353.41|3351.51|3350.91|1877
1600314300000|2020-09-17 03:45:00|3353.63|3353.03|3353.51|3352.91|3354.01|3353.41|3353.26|3352.66|739
1600314600000|2020-09-17 03:50:00|3353.76|3353.16|3354.76|3354.16|3355.26|3354.66|3353.51|3352.91|925
1600314900000|2020-09-17 03:55:00|3355.01|3354.41|3354.76|3354.16|3355.01|3354.41|3354.26|3353.66|379
1600315200000|2020-09-17 04:00:00|3354.51|3353.91|3354.26|3353.66|3356.01|3355.41|3354.26|3353.66|974
1600315500000|2020-09-17 04:05:00|3354.51|3353.91|3353.01|3352.41|3355.01|3354.41|3352.51|3351.91|1148
1600315800000|2020-09-17 04:10:00|3352.76|3352.16|3351.26|3350.66|3353.01|3352.41|3350.01|3349.41|1375
1600316100000|2020-09-17 04:15:00|3351.13|3350.53|3350.76|3350.16|3352.26|3351.66|3350.26|3349.66|948
1600316400000|2020-09-17 04:20:00|3351.01|3350.41|3351.26|3350.66|3352.26|3351.66|3349.51|3348.91|1098
1600316700000|2020-09-17 04:25:00|3351.01|3350.41|3352.63|3352.03|3352.76|3352.16|3351.01|3350.41|690
1600317000000|2020-09-17 04:30:00|3352.51|3351.91|3354.51|3353.91|3354.51|3353.91|3352.51|3351.91|693
1600317300000|2020-09-17 04:35:00|3354.26|3353.66|3352.26|3351.66|3354.26|3353.66|3351.76|3351.16|525
1600317600000|2020-09-17 04:40:00|3352.01|3351.41|3352.01|3351.41|3353.01|3352.41|3351.51|3350.91|312
1600317900000|2020-09-17 04:45:00|3351.76|3351.16|3354.51|3353.91|3354.63|3354.03|3351.76|3351.16|520
1600318200000|2020-09-17 04:50:00|3354.38|3353.78|3351.01|3350.41|3354.51|3353.91|3351.01|3350.41|577
1600318500000|2020-09-17 04:55:00|3350.51|3349.91|3349.51|3348.91|3351.01|3350.41|3349.26|3348.66|903
1600318800000|2020-09-17 05:00:00|3349.76|3349.16|3352.76|3352.16|3352.76|3352.16|3348.51|3347.91|1243
1600319100000|2020-09-17 05:05:00|3353.01|3352.41|3353.38|3352.78|3354.76|3354.16|3352.01|3351.41|1002
1600319400000|2020-09-17 05:10:00|3353.26|3352.66|3356.01|3355.41|3356.51|3355.91|3353.01|3352.41|1208
1600319700000|2020-09-17 05:15:00|3355.88|3355.28|3355.51|3354.91|3356.51|3355.91|3355.26|3354.66|533
1600320000000|2020-09-17 05:20:00|3355.76|3355.16|3355.51|3354.91|3356.01|3355.41|3354.51|3353.91|494
1600320300000|2020-09-17 05:25:00|3355.63|3355.03|3357.51|3356.91|3357.76|3357.16|3355.63|3355.03|882
1600320600000|2020-09-17 05:30:00|3358.01|3357.41|3356.26|3355.66|3358.51|3357.91|3355.26|3354.66|1571
1600320900000|2020-09-17 05:35:00|3356.01|3355.41|3355.51|3354.91|3356.76|3356.16|3355.01|3354.41|576
1600321200000|2020-09-17 05:40:00|3355.76|3355.16|3356.26|3355.66|3357.01|3356.41|3355.76|3355.16|505
1600321500000|2020-09-17 05:45:00|3356.01|3355.41|3356.01|3355.41|3356.26|3355.66|3354.51|3353.91|509
1600321800000|2020-09-17 05:50:00|3355.76|3355.16|3354.76|3354.16|3356.63|3356.03|3354.76|3354.16|639
1600322100000|2020-09-17 05:55:00|3355.01|3354.41|3353.51|3352.91|3355.01|3354.41|3353.01|3352.41|1239
1600322400000|2020-09-17 06:00:00|3354.01|3353.41|3349.01|3348.41|3354.51|3353.91|3349.01|3348.41|3098
1600322700000|2020-09-17 06:05:00|3348.76|3348.16|3341.01|3340.41|3349.01|3348.41|3340.76|3340.16|5433
1600323000000|2020-09-17 06:10:00|3340.76|3340.16|3339.51|3338.91|3341.51|3340.91|3339.01|3338.41|3573
1600323300000|2020-09-17 06:15:00|3339.38|3338.78|3332.76|3332.16|3339.38|3338.78|3328.76|3328.16|9199
1600323600000|2020-09-17 06:20:00|3332.51|3331.91|3330.26|3329.66|3332.76|3332.16|3328.26|3327.66|4362
1600323900000|2020-09-17 06:25:00|3329.76|3329.16|3325.26|3324.66|3330.01|3329.41|3325.26|3324.66|3978
1600324200000|2020-09-17 06:30:00|3324.76|3324.16|3327.26|3326.66|3327.38|3326.78|3321.76|3321.16|5119
1600324500000|2020-09-17 06:35:00|3326.76|3326.16|3322.01|3321.41|3327.63|3327.03|3321.38|3320.78|4416
1600324800000|2020-09-17 06:40:00|3321.76|3321.16|3325.63|3325.03|3326.01|3325.41|3320.26|3319.66|3819
1600325100000|2020-09-17 06:45:00|3325.51|3324.91|3333.01|3332.41|3333.26|3332.66|3324.76|3324.16|3958
1600325400000|2020-09-17 06:50:00|3332.88|3332.28|3332.26|3331.66|3334.01|3333.41|3331.76|3331.16|1840
1600325700000|2020-09-17 06:55:00|3332.51|3331.91|3335.26|3334.66|3335.26|3334.66|3332.01|3331.41|2303
1600326000000|2020-09-17 07:00:00|3335.01|3334.41|3333.51|3332.91|3336.01|3335.41|3332.26|3331.66|5247
1600326300000|2020-09-17 07:05:00|3333.38|3332.78|3338.51|3337.91|3340.51|3339.91|3329.76|3329.16|7234
1600326600000|2020-09-17 07:10:00|3338.63|3338.03|3338.76|3338.16|3341.51|3340.91|3335.76|3335.16|5767
1600326900000|2020-09-17 07:15:00|3338.51|3337.91|3340.01|3339.41|3341.76|3341.16|3337.01|3336.41|5911
1600327200000|2020-09-17 07:20:00|3340.26|3339.66|3339.26|3338.66|3340.76|3340.16|3337.13|3336.53|3620
1600327500000|2020-09-17 07:25:00|3339.01|3338.41|3342.26|3341.66|3342.63|3342.03|3337.13|3336.53|3272
1600327800000|2020-09-17 07:30:00|3342.76|3342.16|3346.76|3346.16|3346.76|3346.16|3342.76|3342.16|4247
1600328100000|2020-09-17 07:35:00|3347.01|3346.41|3346.01|3345.41|3347.51|3346.91|3344.76|3344.16|3038
1600328400000|2020-09-17 07:40:00|3345.76|3345.16|3342.01|3341.41|3345.76|3345.16|3341.76|3341.16|3010
1600328700000|2020-09-17 07:45:00|3341.76|3341.16|3339.51|3338.91|3343.01|3342.41|3339.01|3338.41|3482
1600329000000|2020-09-17 07:50:00|3339.76|3339.16|3343.26|3342.66|3343.63|3343.03|3338.51|3337.91|4220
1600329300000|2020-09-17 07:55:00|3343.13|3342.53|3342.01|3341.41|3345.76|3345.16|3342.01|3341.41|2836
1600329600000|2020-09-17 08:00:00|3342.26|3341.66|3344.26|3343.66|3345.76|3345.16|3342.26|3341.66|3047
1600329900000|2020-09-17 08:05:00|3344.51|3343.91|3347.51|3346.91|3348.01|3347.41|3343.76|3343.16|2908
1600330200000|2020-09-17 08:10:00|3347.26|3346.66|3343.51|3342.91|3349.26|3348.66|3343.51|3342.91|3655
1600330500000|2020-09-17 08:15:00|3343.63|3343.03|3346.26|3345.66|3347.26|3346.66|3343.63|3343.03|2127
1600330800000|2020-09-17 08:20:00|3346.13|3345.53|3351.01|3350.41|3352.01|3351.41|3346.13|3345.53|4129
1600331100000|2020-09-17 08:25:00|3351.26|3350.66|3353.26|3352.66|3353.51|3352.91|3351.01|3350.41|2672
1600331400000|2020-09-17 08:30:00|3353.51|3352.91|3351.26|3350.66|3354.76|3354.16|3350.26|3349.66|3175
1600331700000|2020-09-17 08:35:00|3351.01|3350.41|3348.51|3347.91|3351.76|3351.16|3348.26|3347.66|2266
1600332000000|2020-09-17 08:40:00|3348.76|3348.16|3352.26|3351.66|3352.26|3351.66|3348.76|3348.16|1491
1600332300000|2020-09-17 08:45:00|3352.51|3351.91|3347.76|3347.16|3352.76|3352.16|3347.51|3346.91|2557
1600332600000|2020-09-17 08:50:00|3348.01|3347.41|3351.76|3351.16|3351.76|3351.16|3348.01|3347.41|2475
1600332900000|2020-09-17 08:55:00|3351.51|3350.91|3351.26|3350.66|3352.51|3351.91|3350.76|3350.16|2551
1600333200000|2020-09-17 09:00:00|3351.38|3350.78|3350.76|3350.16|3354.01|3353.41|3350.51|3349.91|2464
1600333500000|2020-09-17 09:05:00|3350.88|3350.28|3349.51|3348.91|3352.26|3351.66|3349.01|3348.41|3775
1600333800000|2020-09-17 09:10:00|3350.01|3349.41|3352.01|3351.41|3353.51|3352.91|3347.76|3347.16|4858
1600334100000|2020-09-17 09:15:00|3352.26|3351.66|3350.26|3349.66|3352.51|3351.91|3349.51|3348.91|2756
1600334400000|2020-09-17 09:20:00|3350.38|3349.78|3354.51|3353.91|3355.01|3354.41|3350.26|3349.66|3068
1600334700000|2020-09-17 09:25:00|3354.26|3353.66|3350.51|3349.91|3354.26|3353.66|3350.26|3349.66|1348
1600335000000|2020-09-17 09:30:00|3350.76|3350.16|3351.76|3351.16|3352.76|3352.16|3350.76|3350.16|1522
1600335300000|2020-09-17 09:35:00|3352.01|3351.41|3353.26|3352.66|3354.26|3353.66|3351.51|3350.91|2171
1600335600000|2020-09-17 09:40:00|3353.01|3352.41|3355.01|3354.41|3355.76|3355.16|3352.76|3352.16|3924
1600335900000|2020-09-17 09:45:00|3355.26|3354.66|3355.01|3354.41|3356.51|3355.91|3354.26|3353.66|3308
1600336200000|2020-09-17 09:50:00|3354.76|3354.16|3354.76|3354.16|3355.26|3354.66|3353.63|3353.03|1027
1600336500000|2020-09-17 09:55:00|3355.01|3354.41|3355.76|3355.16|3357.01|3356.41|3354.01|3353.41|1955
1600336800000|2020-09-17 10:00:00|3355.88|3355.28|3353.76|3353.16|3357.01|3356.41|3353.51|3352.91|3737
1600337100000|2020-09-17 10:05:00|3353.51|3352.91|3353.26|3352.66|3356.01|3355.41|3353.26|3352.66|2422
1600337400000|2020-09-17 10:10:00|3353.51|3352.91|3352.51|3351.91|3354.01|3353.41|3350.51|3349.91|2464
1600337700000|2020-09-17 10:15:00|3352.26|3351.66|3351.76|3351.16|3352.51|3351.91|3350.76|3350.16|2601
1600338000000|2020-09-17 10:20:00|3352.01|3351.41|3353.51|3352.91|3354.13|3353.53|3351.76|3351.16|1683
1600338300000|2020-09-17 10:25:00|3353.76|3353.16|3353.76|3353.16|3354.38|3353.78|3353.51|3352.91|680
1600338600000|2020-09-17 10:30:00|3354.01|3353.41|3355.26|3354.66|3357.01|3356.41|3354.01|3353.41|2143
1600338900000|2020-09-17 10:35:00|3355.51|3354.91|3355.26|3354.66|3355.76|3355.16|3355.13|3354.53|1473
1600339200000|2020-09-17 10:40:00|3355.51|3354.91|3354.51|3353.91|3355.51|3354.91|3354.01|3353.41|1609
1600339500000|2020-09-17 10:45:00|3354.26|3353.66|3351.01|3350.41|3354.26|3353.66|3350.51|3349.91|1943
1600339800000|2020-09-17 10:50:00|3350.76|3350.16|3352.01|3351.41|3352.26|3351.66|3350.76|3350.16|3702
1600340100000|2020-09-17 10:55:00|3351.76|3351.16|3346.51|3345.91|3352.01|3351.41|3345.76|3345.16|4314
1600340400000|2020-09-17 11:00:00|3345.63|3345.03|3348.01|3347.41|3348.26|3347.66|3344.26|3343.66|3756
1600340700000|2020-09-17 11:05:00|3347.76|3347.16|3349.76|3349.16|3350.01|3349.41|3347.01|3346.41|2574
1600341000000|2020-09-17 11:10:00|3350.01|3349.41|3350.76|3350.16|3351.01|3350.41|3349.51|3348.91|2812
1600341300000|2020-09-17 11:15:00|3351.01|3350.41|3352.51|3351.91|3354.51|3353.91|3351.01|3350.41|4791
1600341600000|2020-09-17 11:20:00|3352.76|3352.16|3350.76|3350.16|3353.01|3352.41|3349.26|3348.66|5130
1600341900000|2020-09-17 11:25:00|3350.26|3349.66|3350.51|3349.91|3353.01|3352.41|3349.01|3348.41|3388
1600342200000|2020-09-17 11:30:00|3350.01|3349.41|3351.01|3350.41|3352.76|3352.16|3350.01|3349.41|1638
1600342500000|2020-09-17 11:35:00|3351.26|3350.66|3350.01|3349.41|3353.01|3352.41|3349.51|3348.91|5603
1600342800000|2020-09-17 11:40:00|3350.26|3349.66|3348.13|3347.53|3352.13|3351.53|3347.76|3347.16|4246
1600343100000|2020-09-17 11:45:00|3348.26|3347.66|3346.76|3346.16|3349.51|3348.91|3345.51|3344.91|4143
1600343400000|2020-09-17 11:50:00|3346.63|3346.03|3346.76|3346.16|3350.01|3349.41|3346.01|3345.41|6017
1600343700000|2020-09-17 11:55:00|3347.01|3346.41|3344.76|3344.16|3347.01|3346.41|3344.26|3343.66|4158
1600344000000|2020-09-17 12:00:00|3344.51|3343.91|3341.01|3340.41|3345.26|3344.66|3340.26|3339.66|4598
1600344300000|2020-09-17 12:05:00|3341.26|3340.66|3338.01|3337.41|3341.76|3341.16|3337.01|3336.41|4714
1600344600000|2020-09-17 12:10:00|3337.76|3337.16|3341.51|3340.91|3341.63|3341.03|3337.26|3336.66|4056
1600344900000|2020-09-17 12:15:00|3341.76|3341.16|3341.51|3340.91|3343.51|3342.91|3341.01|3340.41|2889
1600345200000|2020-09-17 12:20:00|3342.01|3341.41|3345.01|3344.41|3345.01|3344.41|3340.01|3339.41|4630
1600345500000|2020-09-17 12:25:00|3344.76|3344.16|3342.76|3342.16|3345.01|3344.41|3342.26|3341.66|4087
1600345800000|2020-09-17 12:30:00|3342.63|3342.03|3337.76|3337.16|3343.26|3342.66|3337.76|3337.16|5856
1600346100000|2020-09-17 12:35:00|3337.63|3337.03|3338.76|3338.16|3338.76|3338.16|3335.76|3335.16|4475
1600346400000|2020-09-17 12:40:00|3338.63|3338.03|3338.01|3337.41|3339.01|3338.41|3335.76|3335.16|4514
1600346700000|2020-09-17 12:45:00|3337.76|3337.16|3340.51|3339.91|3340.76|3340.16|3336.01|3335.41|6942
1600347000000|2020-09-17 12:50:00|3340.76|3340.16|3336.76|3336.16|3341.01|3340.41|3336.51|3335.91|4522
1600347300000|2020-09-17 12:55:00|3337.01|3336.41|3332.01|3331.41|3337.51|3336.91|3330.01|3329.41|9786
1600347600000|2020-09-17 13:00:00|3332.51|3331.91|3332.26|3331.66|3333.51|3332.91|3329.76|3329.16|10502
1600347900000|2020-09-17 13:05:00|3332.51|3331.91|3329.76|3329.16|3332.76|3332.16|3327.01|3326.41|9317
1600348200000|2020-09-17 13:10:00|3329.51|3328.91|3326.76|3326.16|3329.76|3329.16|3326.01|3325.41|9184
1600348500000|2020-09-17 13:15:00|3327.26|3326.66|3333.01|3332.41|3333.76|3333.16|3326.26|3325.66|9560
1600348800000|2020-09-17 13:20:00|3333.26|3332.66|3334.76|3334.16|3334.76|3334.16|3332.26|3331.66|5494
1600349100000|2020-09-17 13:25:00|3335.01|3334.41|3333.51|3332.91|3336.26|3335.66|3333.01|3332.41|8842
1600349400000|2020-09-17 13:30:00|3333.41|3333.01|3336.41|3336.01|3337.66|3337.26|3330.16|3329.76|48147
1600349700000|2020-09-17 13:35:00|3336.66|3336.26|3339.41|3339.01|3343.41|3343.01|3334.66|3334.26|47609
1600350000000|2020-09-17 13:40:00|3338.66|3338.26|3334.91|3334.51|3341.16|3340.76|3334.91|3334.51|38302
1600350300000|2020-09-17 13:45:00|3335.16|3334.76|3337.66|3337.26|3341.91|3341.51|3334.91|3334.51|25408
1600350600000|2020-09-17 13:50:00|3337.91|3337.51|3350.16|3349.76|3351.66|3351.26|3337.66|3337.26|35197
1600350900000|2020-09-17 13:55:00|3350.41|3350.01|3349.66|3349.26|3351.91|3351.51|3346.41|3346.01|21648
1600351200000|2020-09-17 14:00:00|3349.91|3349.51|3350.66|3350.26|3353.41|3353.01|3346.66|3346.26|30921
1600351500000|2020-09-17 14:05:00|3350.78|3350.38|3357.91|3357.51|3359.91|3359.51|3349.91|3349.51|36206
1600351800000|2020-09-17 14:10:00|3357.41|3357.01|3360.91|3360.51|3366.41|3366.01|3356.66|3356.26|44683
1600352100000|2020-09-17 14:15:00|3360.66|3360.26|3359.41|3359.01|3361.16|3360.76|3356.66|3356.26|21404
1600352400000|2020-09-17 14:20:00|3359.16|3358.76|3352.16|3351.76|3364.66|3364.26|3351.91|3351.51|31768
1600352700000|2020-09-17 14:25:00|3351.91|3351.51|3355.66|3355.26|3355.66|3355.26|3349.66|3349.26|29706
1600353000000|2020-09-17 14:30:00|3355.41|3355.01|3358.66|3358.26|3358.91|3358.51|3349.16|3348.76|32185
1600353300000|2020-09-17 14:35:00|3358.91|3358.51|3358.66|3358.26|3360.66|3360.26|3353.41|3353.01|22496
1600353600000|2020-09-17 14:40:00|3358.41|3358.01|3362.25|3361.85|3364.16|3363.76|3356.16|3355.76|21422
1600353900000|2020-09-17 14:45:00|3362.5|3362.1|3367.18|3366.78|3370.18|3369.78|3362.25|3361.85|28052
1600354200000|2020-09-17 14:50:00|3367.43|3367.03|3368.93|3368.53|3371.18|3370.78|3367.43|3367.03|20936
1600354500000|2020-09-17 14:55:00|3369.18|3368.78|3361.93|3361.53|3369.18|3368.78|3361.43|3361.03|17870
1600354800000|2020-09-17 15:00:00|3362.18|3361.78|3372.68|3372.28|3372.93|3372.53|3362.18|3361.78|26184
1600355100000|2020-09-17 15:05:00|3372.43|3372.03|3371.68|3371.28|3374.68|3374.28|3370.18|3369.78|20083
1600355400000|2020-09-17 15:10:00|3371.93|3371.53|3372.43|3372.03|3374.68|3374.28|3368.43|3368.03|22245
1600355700000|2020-09-17 15:15:00|3372.68|3372.28|3368.93|3368.53|3375.68|3375.28|3366.68|3366.28|27707
1600356000000|2020-09-17 15:20:00|3369.18|3368.78|3366.43|3366.03|3369.93|3369.53|3365.18|3364.78|17433
1600356300000|2020-09-17 15:25:00|3366.68|3366.28|3365.68|3365.28|3367.93|3367.53|3364.43|3364.03|34328
1600356600000|2020-09-17 15:30:00|3365.43|3365.03|3363.68|3363.28|3369.43|3369.03|3362.68|3362.28|62197
1600356900000|2020-09-17 15:35:00|3363.93|3363.53|3363.93|3363.53|3365.93|3365.53|3361.93|3361.53|54027
1600357200000|2020-09-17 15:40:00|3363.68|3363.28|3357.93|3357.53|3366.43|3366.03|3357.43|3357.03|29218
1600357500000|2020-09-17 15:45:00|3357.68|3357.28|3354.68|3354.28|3358.93|3358.53|3354.43|3354.03|19820
1600357800000|2020-09-17 15:50:00|3355.18|3354.78|3354.43|3354.03|3356.18|3355.78|3352.18|3351.78|14551
1600358100000|2020-09-17 15:55:00|3354.68|3354.28|3350.68|3350.28|3355.8|3355.4|3347.93|3347.53|28045
1600358400000|2020-09-17 16:00:00|3350.43|3350.03|3351.43|3351.03|3352.93|3352.53|3348.68|3348.28|17378
1600358700000|2020-09-17 16:05:00|3351.93|3351.53|3345.18|3344.78|3353.18|3352.78|3344.68|3344.28|16943
1600359000000|2020-09-17 16:10:00|3345.43|3345.03|3338.43|3338.03|3346.68|3346.28|3336.18|3335.78|25500
1600359300000|2020-09-17 16:15:00|3338.93|3338.53|3333.93|3333.53|3339.18|3338.78|3329.93|3329.53|32359
1600359600000|2020-09-17 16:20:00|3334.18|3333.78|3333.18|3332.78|3336.43|3336.03|3330.68|3330.28|22693
1600359900000|2020-09-17 16:25:00|3333.43|3333.03|3336.18|3335.78|3336.18|3335.78|3328.68|3328.28|28007
1600360200000|2020-09-17 16:30:00|3335.93|3335.53|3336.68|3336.28|3338.68|3338.28|3332.43|3332.03|31142
1600360500000|2020-09-17 16:35:00|3336.93|3336.53|3337.93|3337.53|3339.93|3339.53|3334.43|3334.03|47690
1600360800000|2020-09-17 16:40:00|3337.96|3337.56|3335.96|3335.56|3339.71|3339.31|3332.46|3332.06|42698
1600361100000|2020-09-17 16:45:00|3335.71|3335.31|3333.96|3333.56|3336.96|3336.56|3329.96|3329.56|51199
1600361400000|2020-09-17 16:50:00|3334.21|3333.81|3338.46|3338.06|3339.96|3339.56|3330.96|3330.56|50057
1600361700000|2020-09-17 16:55:00|3338.21|3337.81|3343.96|3343.56|3343.96|3343.56|3337.46|3337.06|40442
1600362000000|2020-09-17 17:00:00|3343.46|3343.06|3341.71|3341.31|3344.46|3344.06|3340.46|3340.06|27799
1600362300000|2020-09-17 17:05:00|3341.46|3341.06|3342.71|3342.31|3344.96|3344.56|3339.46|3339.06|29304
1600362600000|2020-09-17 17:10:00|3342.46|3342.06|3340.71|3340.31|3343.58|3343.18|3339.96|3339.56|23696
1600362900000|2020-09-17 17:15:00|3340.96|3340.56|3335.71|3335.31|3342.21|3341.81|3334.46|3334.06|32622
1600363200000|2020-09-17 17:20:00|3335.96|3335.56|3337.71|3337.31|3339.21|3338.81|3334.46|3334.06|27122
1600363500000|2020-09-17 17:25:00|3337.96|3337.56|3339.46|3339.06|3340.21|3339.81|3336.21|3335.81|39361
1600363800000|2020-09-17 17:30:00|3338.96|3338.56|3343.96|3343.56|3344.46|3344.06|3337.96|3337.56|28612
1600364100000|2020-09-17 17:35:00|3343.71|3343.31|3342.96|3342.56|3345.21|3344.81|3340.96|3340.56|39331
1600364400000|2020-09-17 17:40:00|3343.21|3342.81|3345.46|3345.06|3346.96|3346.56|3340.71|3340.31|43339
1600364700000|2020-09-17 17:45:00|3345.21|3344.81|3347.21|3346.81|3347.46|3347.06|3341.96|3341.56|29247
1600365000000|2020-09-17 17:50:00|3347.46|3347.06|3345.21|3344.81|3347.96|3347.56|3343.96|3343.56|27528
1600365300000|2020-09-17 17:55:00|3344.96|3344.56|3342.46|3342.06|3346.21|3345.81|3340.96|3340.56|29853
1600365600000|2020-09-17 18:00:00|3342.71|3342.31|3347.21|3346.81|3347.71|3347.31|3341.46|3341.06|10040
1600365900000|2020-09-17 18:05:00|3346.71|3346.31|3348.21|3347.81|3349.71|3349.31|3346.46|3346.06|8154
1600366200000|2020-09-17 18:10:00|3348.71|3348.31|3350.46|3350.06|3351.46|3351.06|3347.96|3347.56|9694
1600366500000|2020-09-17 18:15:00|3350.71|3350.31|3348.21|3347.81|3351.71|3351.31|3347.71|3347.31|9411
1600366800000|2020-09-17 18:20:00|3348.46|3348.06|3346.21|3345.81|3348.96|3348.56|3345.71|3345.31|10589
1600367100000|2020-09-17 18:25:00|3346.46|3346.06|3337.46|3337.06|3346.96|3346.56|3337.46|3337.06|12154
1600367400000|2020-09-17 18:30:00|3337.71|3337.31|3336.46|3336.06|3339.21|3338.81|3335.71|3335.31|13550
1600367700000|2020-09-17 18:35:00|3336.71|3336.31|3333.21|3332.81|3337.46|3337.06|3332.71|3332.31|12282
1600368000000|2020-09-17 18:40:00|3333.46|3333.06|3337.71|3337.31|3338.46|3338.06|3331.71|3331.31|13225
1600368300000|2020-09-17 18:45:00|3337.46|3337.06|3339.21|3338.81|3341.21|3340.81|3336.21|3335.81|10181
1600368600000|2020-09-17 18:50:00|3338.96|3338.56|3340.21|3339.81|3340.96|3340.56|3336.71|3336.31|7126
1600368900000|2020-09-17 18:55:00|3339.71|3339.31|3338.71|3338.31|3343.71|3343.31|3337.96|3337.56|9621
1600369200000|2020-09-17 19:00:00|3338.96|3338.56|3329.71|3329.31|3341.21|3340.81|3328.96|3328.56|15718
1600369500000|2020-09-17 19:05:00|3329.96|3329.56|3334.46|3334.06|3335.71|3335.31|3328.46|3328.06|15350
1600369800000|2020-09-17 19:10:00|3334.71|3334.31|3343.21|3342.81|3344.71|3344.31|3334.46|3334.06|19801
1600370100000|2020-09-17 19:15:00|3342.96|3342.56|3339.46|3339.06|3344.96|3344.56|3339.21|3338.81|18637
1600370400000|2020-09-17 19:20:00|3339.58|3339.18|3336.52|3336.12|3343.89|3343.49|3336.52|3336.12|15452
1600370700000|2020-09-17 19:25:00|3336.27|3335.87|3335.02|3334.62|3337.27|3336.87|3332.52|3332.12|13789
1600371000000|2020-09-17 19:30:00|3334.77|3334.37|3346.32|3345.92|3347.57|3347.17|3333.77|3333.37|23560
1600371300000|2020-09-17 19:35:00|3346.07|3345.67|3351.82|3351.42|3351.82|3351.42|3344.69|3344.29|18934
1600371600000|2020-09-17 19:40:00|3352.07|3351.67|3348.82|3348.42|3355.32|3354.92|3348.32|3347.92|19960
1600371900000|2020-09-17 19:45:00|3349.07|3348.67|3352.82|3352.42|3354.07|3353.67|3344.82|3344.42|20697
1600372200000|2020-09-17 19:50:00|3352.57|3352.17|3355.69|3355.29|3357.07|3356.67|3351.32|3350.92|22366
1600372500000|2020-09-17 19:55:00|3355.82|3355.42|3357.57|3357.17|3359.07|3358.67|3351.57|3351.17|58783
1600372800000|2020-09-17 20:00:00|3357.67|3357.07|3360.37|3359.77|3364.62|3364.02|3357.12|3356.52|33594
1600373100000|2020-09-17 20:05:00|3360.62|3360.02|3361.37|3360.77|3362.12|3361.52|3360.12|3359.52|9790
1600373400000|2020-09-17 20:10:00|3361.12|3360.52|3361.8|3360.3|3363.12|3362.52|3360.87|3360.27|11763
1600373700000|2020-09-17 20:15:00|3361.83|3360.33|3361.21|3359.71|3361.86|3360.36|3360.74|3359.24|34
1600374000000|2020-09-17 20:20:00|3361.28|3359.78|3361.17|3359.67|3361.28|3359.78|3361.06|3359.56|0
1600374300000|2020-09-17 20:25:00|3361.14|3359.64|3361.17|3359.67|3361.5|3360|3361.14|3359.64|0
1600374600000|2020-09-17 20:30:00|3361.24|3360.64|3361.99|3361.39|3362.74|3362.14|3360.49|3359.89|2170
1600374900000|2020-09-17 20:35:00|3362.24|3361.64|3362.49|3361.89|3362.74|3362.14|3361.74|3361.14|687
1600375200000|2020-09-17 20:40:00|3363.24|3362.64|3361.74|3361.14|3363.24|3362.64|3361.24|3360.64|859
1600375500000|2020-09-17 20:45:00|3361.49|3360.89|3359.49|3358.89|3361.74|3361.14|3357.74|3357.14|2495
1600375800000|2020-09-17 20:50:00|3359.24|3358.64|3357.99|3357.39|3359.49|3358.89|3356.99|3356.39|1402
1600376100000|2020-09-17 20:55:00|3357.74|3357.14|3358.49|3356.99|3358.51|3357.89|3356.74|3356.14|1604
1600376400000|2020-09-17 21:00:00|3358.41|3356.91|3357.55|3356.05|3358.85|3357.35|3357.37|3355.87|17
1600376700000|2020-09-17 21:05:00|3358.06|3356.56|3357.29|3355.79|3358.2|3356.7|3357.29|3355.79|0
1600377000000|2020-09-17 21:10:00|3358.02|3356.52|3357.11|3355.61|3358.02|3356.52|3356.68|3355.18|0
1600377300000|2020-09-17 21:15:00|3357.08|3355.58|3357.15|3355.65|3357.22|3355.72|3357|3355.5|0
1600377600000|2020-09-17 21:20:00|3357.11|3355.61|3357.44|3355.94|3357.51|3356.01|3357.11|3355.61|0
1600377900000|2020-09-17 21:25:00|3357.69|3356.19|3357.37|3355.87|3357.69|3356.19|3357|3355.5|0
1600378200000|2020-09-17 21:30:00|3357.11|3355.61|3357.37|3355.87|3357.48|3355.98|3357.11|3355.61|0
1600378500000|2020-09-17 21:35:00|3357.29|3355.79|3357.37|3355.87|3357.44|3355.94|3356.64|3355.14|0
1600378800000|2020-09-17 21:40:00|3357.44|3355.94|3357.26|3355.76|3357.48|3355.98|3357.26|3355.76|0
1600379100000|2020-09-17 21:45:00|3357.44|3355.94|3357.69|3356.19|3357.84|3356.34|3357.44|3355.94|0
1600379400000|2020-09-17 21:50:00|3357.58|3356.08|3357.55|3356.05|3357.84|3356.34|3357.44|3355.94|0
1600379700000|2020-09-17 21:55:00|3357.51|3356.01|3357.29|3355.79|3357.66|3356.16|3357.29|3355.79|0
1600380000000|2020-09-17 22:00:00|3354.99|3354.39|3356.87|3356.27|3357.87|3357.27|3354.99|3354.39|1046
1600380300000|2020-09-17 22:05:00|3356.74|3356.14|3356.62|3356.02|3356.87|3356.27|3356.12|3355.52|659
1600380600000|2020-09-17 22:10:00|3356.87|3356.27|3358.87|3358.27|3359.62|3359.02|3356.87|3356.27|837
1600380900000|2020-09-17 22:15:00|3359.37|3358.77|3358.12|3357.52|3359.37|3358.77|3358.12|3357.52|436
1600381200000|2020-09-17 22:20:00|3358.87|3358.27|3360.62|3360.02|3361.12|3360.52|3358.74|3358.14|863
1600381500000|2020-09-17 22:25:00|3360.74|3360.14|3360.87|3360.27|3361.12|3360.52|3360.37|3359.77|344
1600381800000|2020-09-17 22:30:00|3360.99|3360.39|3362.62|3362.02|3362.62|3362.02|3360.99|3360.39|502
1600382100000|2020-09-17 22:35:00|3362.37|3361.77|3362.62|3362.02|3362.74|3362.14|3362.12|3361.52|419
1600382400000|2020-09-17 22:40:00|3362.87|3362.27|3364.12|3363.52|3364.37|3363.77|3362.62|3362.02|968
1600382700000|2020-09-17 22:45:00|3364.37|3363.77|3364.87|3364.27|3365.12|3364.52|3364.12|3363.52|576
1600383000000|2020-09-17 22:50:00|3365.12|3364.52|3365.87|3365.27|3366.12|3365.52|3364.87|3364.27|720
1600383300000|2020-09-17 22:55:00|3366.12|3365.52|3365.62|3365.02|3366.12|3365.52|3365.12|3364.52|624
1600383600000|2020-09-17 23:00:00|3365.87|3365.27|3368.62|3368.02|3368.87|3368.27|3365.87|3365.27|1621
1600383900000|2020-09-17 23:05:00|3368.49|3367.89|3368.37|3367.77|3368.87|3368.27|3368.37|3367.77|624
1600384200000|2020-09-17 23:10:00|3368.12|3367.52|3367.87|3367.27|3368.62|3368.02|3367.12|3366.52|688
1600384500000|2020-09-17 23:15:00|3367.62|3367.02|3367.24|3366.64|3368.12|3367.52|3367.12|3366.52|468
1600384800000|2020-09-17 23:20:00|3367.37|3366.77|3367.37|3366.77|3367.49|3366.89|3366.87|3366.27|416
1600385100000|2020-09-17 23:25:00|3367.62|3367.02|3367.37|3366.77|3368.62|3368.02|3367.12|3366.52|667
1600385400000|2020-09-17 23:30:00|3367.12|3366.52|3367.37|3366.77|3367.37|3366.77|3367.12|3366.52|383
1600385700000|2020-09-17 23:35:00|3367.12|3366.52|3365.12|3364.52|3367.37|3366.77|3364.87|3364.27|815
1600386000000|2020-09-17 23:40:00|3364.87|3364.27|3363.37|3362.77|3365.37|3364.77|3363.12|3362.52|763
1600386300000|2020-09-17 23:45:00|3363.12|3362.52|3360.12|3359.52|3363.12|3362.52|3360.12|3359.52|1223
1600386600000|2020-09-17 23:50:00|3360.37|3359.77|3361.37|3360.77|3362.62|3362.02|3360.12|3359.52|640
1600386900000|2020-09-17 23:55:00|3361.24|3360.64|3359.12|3358.52|3361.62|3361.02|3358.62|3358.02|1016
1600387200000|2020-09-18 00:00:00|3358.62|3358.02|3358.37|3357.77|3360.87|3360.27|3357.12|3356.52|1724
1600387500000|2020-09-18 00:05:00|3358.62|3358.02|3362.12|3361.52|3362.37|3361.77|3357.37|3356.77|1411
1600387800000|2020-09-18 00:10:00|3362.24|3361.64|3364.12|3363.52|3364.62|3364.02|3361.87|3361.27|1517
1600388100000|2020-09-18 00:15:00|3364.37|3363.77|3360.87|3360.27|3364.37|3363.77|3360.49|3359.89|1580
1600388400000|2020-09-18 00:20:00|3360.74|3360.14|3357.87|3357.27|3360.87|3360.27|3357.62|3357.02|1117
1600388700000|2020-09-18 00:25:00|3357.62|3357.02|3355.87|3355.27|3358.37|3357.77|3354.62|3354.02|1359
1600389000000|2020-09-18 00:30:00|3355.74|3355.14|3359.37|3358.77|3360.12|3359.52|3355.37|3354.77|1240
1600389300000|2020-09-18 00:35:00|3359.12|3358.52|3358.12|3357.52|3359.87|3359.27|3357.37|3356.77|765
1600389600000|2020-09-18 00:40:00|3357.87|3357.27|3355.12|3354.52|3358.12|3357.52|3354.37|3353.77|944
1600389900000|2020-09-18 00:45:00|3355.37|3354.77|3352.37|3351.77|3356.37|3355.77|3352.37|3351.77|1975
1600390200000|2020-09-18 00:50:00|3352.24|3351.64|3351.37|3350.77|3353.74|3353.14|3349.62|3349.02|2204
1600390500000|2020-09-18 00:55:00|3351.49|3350.89|3352.37|3351.77|3352.37|3351.77|3349.62|3349.02|1053
1600390800000|2020-09-18 01:00:00|3352.49|3351.89|3355.12|3354.52|3355.87|3355.27|3351.37|3350.77|1673
1600391100000|2020-09-18 01:05:00|3355.24|3354.64|3351.87|3351.27|3356.62|3356.02|3351.49|3350.89|1795
1600391400000|2020-09-18 01:10:00|3352.37|3351.77|3347.62|3347.02|3352.87|3352.27|3345.24|3344.64|3240
1600391700000|2020-09-18 01:15:00|3347.87|3347.27|3346.62|3346.02|3348.62|3348.02|3344.12|3343.52|2099
1600392000000|2020-09-18 01:20:00|3346.74|3346.14|3347.62|3347.02|3347.87|3347.27|3344.62|3344.02|1245
1600392300000|2020-09-18 01:25:00|3347.49|3346.89|3344.87|3344.27|3347.87|3347.27|3344.12|3343.52|1260
1600392600000|2020-09-18 01:30:00|3345.12|3344.52|3343.62|3343.02|3346.49|3345.89|3341.62|3341.02|1681
1600392900000|2020-09-18 01:35:00|3343.87|3343.27|3346.24|3345.64|3346.62|3346.02|3341.87|3341.27|1030
1600393200000|2020-09-18 01:40:00|3346.12|3345.52|3348.87|3348.27|3349.37|3348.77|3345.12|3344.52|1438
1600393500000|2020-09-18 01:45:00|3348.62|3348.02|3348.37|3347.77|3348.87|3348.27|3347.12|3346.52|884
1600393800000|2020-09-18 01:50:00|3348.12|3347.52|3351.87|3351.27|3351.87|3351.27|3348.12|3347.52|1269
1600394100000|2020-09-18 01:55:00|3352.12|3351.52|3351.49|3350.89|3352.12|3351.52|3350.24|3349.64|874
1600394400000|2020-09-18 02:00:00|3351.62|3351.02|3350.24|3349.64|3352.37|3351.77|3349.87|3349.27|918
1600394700000|2020-09-18 02:05:00|3350.12|3349.52|3350.87|3350.27|3352.24|3351.64|3350.12|3349.52|465
1600395000000|2020-09-18 02:10:00|3350.99|3350.39|3351.12|3350.52|3351.37|3350.77|3349.12|3348.52|673
1600395300000|2020-09-18 02:15:00|3350.99|3350.39|3354.62|3354.02|3355.74|3355.14|3350.87|3350.27|1758
1600395600000|2020-09-18 02:20:00|3354.87|3354.27|3354.37|3353.77|3355.49|3354.89|3354.24|3353.64|515
1600395900000|2020-09-18 02:25:00|3354.62|3354.02|3354.37|3353.77|3355.37|3354.77|3353.87|3353.27|460
1600396200000|2020-09-18 02:30:00|3354.49|3353.89|3353.87|3353.27|3355.37|3354.77|3353.37|3352.77|534
1600396500000|2020-09-18 02:35:00|3353.74|3353.14|3353.37|3352.77|3354.12|3353.52|3353.12|3352.52|229
1600396800000|2020-09-18 02:40:00|3353.49|3352.89|3355.37|3354.77|3355.87|3355.27|3352.87|3352.27|652
1600397100000|2020-09-18 02:45:00|3355.24|3354.64|3353.62|3353.02|3355.37|3354.77|3353.37|3352.77|401
1600397400000|2020-09-18 02:50:00|3353.74|3353.14|3353.12|3352.52|3353.99|3353.39|3352.62|3352.02|454
1600397700000|2020-09-18 02:55:00|3353.37|3352.77|3354.37|3353.77|3354.87|3354.27|3353.37|3352.77|477
1600398000000|2020-09-18 03:00:00|3354.49|3353.89|3356.37|3355.77|3357.37|3356.77|3354.49|3353.89|838
1600398300000|2020-09-18 03:05:00|3356.24|3355.64|3358.37|3357.77|3358.37|3357.77|3356.24|3355.64|588
1600398600000|2020-09-18 03:10:00|3359.12|3358.52|3358.74|3358.14|3359.62|3359.02|3358.24|3357.64|952
1600398900000|2020-09-18 03:15:00|3358.87|3358.27|3357.87|3357.27|3359.37|3358.77|3357.37|3356.77|365
1600399200000|2020-09-18 03:20:00|3357.99|3357.39|3359.12|3358.52|3359.12|3358.52|3357.74|3357.14|532
1600399500000|2020-09-18 03:25:00|3358.87|3358.27|3358.12|3357.52|3358.99|3358.39|3357.74|3357.14|444
1600399800000|2020-09-18 03:30:00|3357.87|3357.27|3356.87|3356.27|3358.87|3358.27|3356.62|3356.02|454
1600400100000|2020-09-18 03:35:00|3356.74|3356.14|3356.37|3355.77|3357.12|3356.52|3356.12|3355.52|476
1600400400000|2020-09-18 03:40:00|3356.62|3356.02|3356.12|3355.52|3356.87|3356.27|3355.62|3355.02|540
1600400700000|2020-09-18 03:45:00|3356.37|3355.77|3356.12|3355.52|3357.12|3356.52|3356.12|3355.52|174
1600401000000|2020-09-18 03:50:00|3356.24|3355.64|3356.62|3356.02|3357.37|3356.77|3356.24|3355.64|320
1600401300000|2020-09-18 03:55:00|3356.74|3356.14|3354.12|3353.52|3356.74|3356.14|3353.37|3352.77|928
1600401600000|2020-09-18 04:00:00|3354.37|3353.77|3353.12|3352.52|3354.37|3353.77|3352.12|3351.52|1191
1600401900000|2020-09-18 04:05:00|3353.37|3352.77|3353.12|3352.52|3353.62|3353.02|3352.24|3351.64|377
1600402200000|2020-09-18 04:10:00|3353.24|3352.64|3352.87|3352.27|3353.99|3353.39|3352.62|3352.02|464
1600402500000|2020-09-18 04:15:00|3352.62|3352.02|3354.37|3353.77|3354.62|3354.02|3352.12|3351.52|568
1600402800000|2020-09-18 04:20:00|3354.24|3353.64|3354.62|3354.02|3354.87|3354.27|3354.12|3353.52|299
1600403100000|2020-09-18 04:25:00|3354.37|3353.77|3353.62|3353.02|3354.62|3354.02|3353.37|3352.77|231
1600403400000|2020-09-18 04:30:00|3354.12|3353.52|3355.87|3355.27|3356.49|3355.89|3353.87|3353.27|852
1600403700000|2020-09-18 04:35:00|3355.74|3355.14|3357.37|3356.77|3357.87|3357.27|3355.62|3355.02|639
1600404000000|2020-09-18 04:40:00|3357.62|3357.02|3359.37|3358.77|3359.49|3358.89|3356.87|3356.27|811
1600404300000|2020-09-18 04:45:00|3359.24|3358.64|3358.37|3357.77|3359.62|3359.02|3358.37|3357.77|417
1600404600000|2020-09-18 04:50:00|3358.12|3357.52|3357.87|3357.27|3358.12|3357.52|3357.37|3356.77|389
1600404900000|2020-09-18 04:55:00|3357.62|3357.02|3357.37|3356.77|3357.87|3357.27|3357.24|3356.64|252
1600405200000|2020-09-18 05:00:00|3357.62|3357.02|3358.37|3357.77|3359.12|3358.52|3357.37|3356.77|506
1600405500000|2020-09-18 05:05:00|3358.62|3358.02|3357.62|3357.02|3359.62|3359.02|3357.37|3356.77|676
1600405800000|2020-09-18 05:10:00|3357.37|3356.77|3355.37|3354.77|3357.62|3357.02|3355.37|3354.77|789
1600406100000|2020-09-18 05:15:00|3355.24|3354.64|3354.12|3353.52|3355.37|3354.77|3353.62|3353.02|745
1600406400000|2020-09-18 05:20:00|3353.87|3353.27|3356.99|3356.39|3357.12|3356.52|3353.87|3353.27|819
1600406700000|2020-09-18 05:25:00|3357.12|3356.52|3359.12|3358.52|3359.37|3358.77|3356.37|3355.77|922
1600407000000|2020-09-18 05:30:00|3359.24|3358.64|3357.62|3357.02|3360.12|3359.52|3357.12|3356.52|1038
1600407300000|2020-09-18 05:35:00|3357.49|3356.89|3357.87|3357.27|3358.24|3357.64|3357.12|3356.52|361
1600407600000|2020-09-18 05:40:00|3357.62|3357.02|3358.87|3358.27|3359.12|3358.52|3356.62|3356.02|490
1600407900000|2020-09-18 05:45:00|3359.12|3358.52|3358.12|3357.52|3360.62|3360.02|3357.87|3357.27|1226
1600408200000|2020-09-18 05:50:00|3357.87|3357.27|3358.12|3357.52|3358.37|3357.77|3356.87|3356.27|670
1600408500000|2020-09-18 05:55:00|3358.24|3357.64|3362.87|3362.27|3362.87|3362.27|3358.12|3357.52|2323
1600408800000|2020-09-18 06:00:00|3362.62|3362.02|3362.37|3361.77|3363.37|3362.77|3359.87|3359.27|1634
1600409100000|2020-09-18 06:05:00|3362.62|3362.02|3362.62|3362.02|3363.12|3362.52|3361.62|3361.02|1584
1600409400000|2020-09-18 06:10:00|3362.74|3362.14|3365.37|3364.77|3365.62|3365.02|3362.12|3361.52|2307
1600409700000|2020-09-18 06:15:00|3365.12|3364.52|3362.87|3362.27|3365.74|3365.14|3362.62|3362.02|2171
1600410000000|2020-09-18 06:20:00|3362.99|3362.39|3362.62|3362.02|3363.87|3363.27|3362.37|3361.77|1487
1600410300000|2020-09-18 06:25:00|3362.37|3361.77|3364.62|3364.02|3365.87|3365.27|3362.37|3361.77|1254
1600410600000|2020-09-18 06:30:00|3364.37|3363.77|3364.99|3364.39|3365.12|3364.52|3362.37|3361.77|1383
1600410900000|2020-09-18 06:35:00|3365.12|3364.52|3365.62|3365.02|3365.62|3365.02|3364.12|3363.52|724
1600411200000|2020-09-18 06:40:00|3365.87|3365.27|3363.37|3362.77|3366.62|3366.02|3363.12|3362.52|1409
1600411500000|2020-09-18 06:45:00|3363.49|3362.89|3363.37|3362.77|3363.87|3363.27|3362.62|3362.02|519
1600411800000|2020-09-18 06:50:00|3363.24|3362.64|3362.12|3361.52|3363.37|3362.77|3361.87|3361.27|1032
1600412100000|2020-09-18 06:55:00|3361.87|3361.27|3362.87|3362.27|3363.37|3362.77|3361.62|3361.02|1435
1600412400000|2020-09-18 07:00:00|3362.62|3362.02|3361.87|3361.27|3362.87|3362.27|3359.12|3358.52|2882
1600412700000|2020-09-18 07:05:00|3361.62|3361.02|3360.12|3359.52|3364.37|3363.77|3359.87|3359.27|1963
1600413000000|2020-09-18 07:10:00|3360.37|3359.77|3359.62|3359.02|3362.87|3362.27|3358.87|3358.27|2690
1600413300000|2020-09-18 07:15:00|3359.87|3359.27|3363.12|3362.52|3363.12|3362.52|3358.87|3358.27|1499
1600413600000|2020-09-18 07:20:00|3363.24|3362.64|3364.37|3363.77|3364.87|3364.27|3360.87|3360.27|1273
1600413900000|2020-09-18 07:25:00|3364.12|3363.52|3361.37|3360.77|3364.37|3363.77|3361.12|3360.52|1330
1600414200000|2020-09-18 07:30:00|3361.62|3361.02|3355.87|3355.27|3362.12|3361.52|3355.12|3354.52|3238
1600414500000|2020-09-18 07:35:00|3355.62|3355.02|3357.62|3357.02|3358.62|3358.02|3355.37|3354.77|1780
1600414800000|2020-09-18 07:40:00|3357.12|3356.52|3359.37|3358.77|3359.87|3359.27|3355.37|3354.77|1876
1600415100000|2020-09-18 07:45:00|3359.12|3358.52|3358.12|3357.52|3359.37|3358.77|3356.62|3356.02|1283
1600415400000|2020-09-18 07:50:00|3358.37|3357.77|3355.12|3354.52|3358.62|3358.02|3355.12|3354.52|1795
1600415700000|2020-09-18 07:55:00|3355.37|3354.77|3356.87|3356.27|3357.12|3356.52|3352.87|3352.27|2661
1600416000000|2020-09-18 08:00:00|3356.62|3356.02|3356.62|3356.02|3357.87|3357.27|3354.62|3354.02|1712
1600416300000|2020-09-18 08:05:00|3356.87|3356.27|3358.37|3357.77|3358.62|3358.02|3356.62|3356.02|1499
1600416600000|2020-09-18 08:10:00|3358.12|3357.52|3360.87|3360.27|3360.99|3360.39|3356.87|3356.27|1976
1600416900000|2020-09-18 08:15:00|3361.12|3360.52|3363.62|3363.02|3363.87|3363.27|3361.12|3360.52|1647
1600417200000|2020-09-18 08:20:00|3363.87|3363.27|3362.12|3361.52|3363.87|3363.27|3361.87|3361.27|1455
1600417500000|2020-09-18 08:25:00|3362.24|3361.64|3362.62|3362.02|3362.87|3362.27|3361.87|3361.27|818
1600417800000|2020-09-18 08:30:00|3362.87|3362.27|3358.99|3358.39|3362.87|3362.27|3358.37|3357.77|1563
1600418100000|2020-09-18 08:35:00|3359.12|3358.52|3360.37|3359.77|3360.37|3359.77|3357.62|3357.02|1341
1600418400000|2020-09-18 08:40:00|3360.12|3359.52|3360.62|3360.02|3361.12|3360.52|3359.37|3358.77|897
1600418700000|2020-09-18 08:45:00|3360.37|3359.77|3359.62|3359.02|3360.62|3360.02|3358.37|3357.77|1091
1600419000000|2020-09-18 08:50:00|3359.87|3359.27|3359.62|3359.02|3360.12|3359.52|3358.37|3357.77|885
1600419300000|2020-09-18 08:55:00|3359.37|3358.77|3360.12|3359.52|3360.62|3360.02|3359.24|3358.64|1729
1600419600000|2020-09-18 09:00:00|3359.87|3359.27|3360.62|3360.02|3361.87|3361.27|3358.37|3357.77|2036
1600419900000|2020-09-18 09:05:00|3360.37|3359.77|3360.37|3359.77|3361.12|3360.52|3358.12|3357.52|2412
1600420200000|2020-09-18 09:10:00|3360.12|3359.52|3363.87|3363.27|3364.62|3364.02|3359.87|3359.27|2021
1600420500000|2020-09-18 09:15:00|3363.99|3363.39|3364.37|3363.77|3365.12|3364.52|3363.37|3362.77|2963
1600420800000|2020-09-18 09:20:00|3364.24|3363.64|3363.62|3363.02|3364.62|3364.02|3363.62|3363.02|1433
1600421100000|2020-09-18 09:25:00|3363.87|3363.27|3365.62|3365.02|3366.62|3366.02|3363.37|3362.77|3026
1600421400000|2020-09-18 09:30:00|3365.87|3365.27|3366.12|3365.52|3367.37|3366.77|3364.62|3364.02|2764
1600421700000|2020-09-18 09:35:00|3365.87|3365.27|3367.37|3366.77|3367.62|3367.02|3364.62|3364.02|3177
1600422000000|2020-09-18 09:40:00|3367.12|3366.52|3366.37|3365.77|3367.37|3366.77|3365.87|3365.27|1803
1600422300000|2020-09-18 09:45:00|3366.62|3366.02|3364.74|3364.14|3367.12|3366.52|3364.62|3364.02|2029
1600422600000|2020-09-18 09:50:00|3365.37|3364.77|3363.62|3363.02|3365.37|3364.77|3360.87|3360.27|4321
1600422900000|2020-09-18 09:55:00|3363.87|3363.27|3360.87|3360.27|3364.37|3363.77|3359.87|3359.27|3198
1600423200000|2020-09-18 10:00:00|3360.62|3360.02|3359.87|3359.27|3360.87|3360.27|3358.87|3358.27|2535
1600423500000|2020-09-18 10:05:00|3360.12|3359.52|3360.87|3360.27|3361.24|3360.64|3359.62|3359.02|967
1600423800000|2020-09-18 10:10:00|3361.12|3360.52|3362.12|3361.52|3362.37|3361.77|3360.62|3360.02|1919
1600424100000|2020-09-18 10:15:00|3362.24|3361.64|3360.12|3359.52|3362.37|3361.77|3359.87|3359.27|1178
1600424400000|2020-09-18 10:20:00|3360.37|3359.77|3361.37|3360.77|3362.37|3361.77|3360.12|3359.52|877
1600424700000|2020-09-18 10:25:00|3361.12|3360.52|3362.12|3361.52|3362.37|3361.77|3361.12|3360.52|730
1600425000000|2020-09-18 10:30:00|3362.37|3361.77|3363.62|3363.02|3364.37|3363.77|3361.87|3361.27|1747
1600425300000|2020-09-18 10:35:00|3363.87|3363.27|3362.37|3361.77|3364.37|3363.77|3362.37|3361.77|1270
1600425600000|2020-09-18 10:40:00|3362.24|3361.64|3360.62|3360.02|3362.62|3362.02|3360.62|3360.02|1696
1600425900000|2020-09-18 10:45:00|3360.74|3360.14|3360.12|3359.52|3361.12|3360.52|3359.37|3358.77|1663
1600426200000|2020-09-18 10:50:00|3360.37|3359.77|3360.12|3359.52|3361.12|3360.52|3359.12|3358.52|1884
1600426500000|2020-09-18 10:55:00|3360.37|3359.77|3362.12|3361.52|3362.37|3361.77|3360.37|3359.77|1460
1600426800000|2020-09-18 11:00:00|3362.37|3361.77|3363.87|3363.27|3363.99|3363.39|3361.12|3360.52|1340
1600427100000|2020-09-18 11:05:00|3364.12|3363.52|3364.12|3363.52|3364.37|3363.77|3363.37|3362.77|2294
1600427400000|2020-09-18 11:10:00|3364.24|3363.64|3365.62|3365.02|3365.87|3365.27|3363.62|3363.02|1249
1600427700000|2020-09-18 11:15:00|3365.49|3364.89|3364.37|3363.77|3365.87|3365.27|3364.37|3363.77|919
1600428000000|2020-09-18 11:20:00|3364.12|3363.52|3365.62|3365.02|3365.87|3365.27|3363.12|3362.52|3168
1600428300000|2020-09-18 11:25:00|3365.37|3364.77|3366.12|3365.52|3366.37|3365.77|3364.62|3364.02|2334
1600428600000|2020-09-18 11:30:00|3366.37|3365.77|3368.62|3368.02|3369.37|3368.77|3363.37|3362.77|5965
1600428900000|2020-09-18 11:35:00|3368.87|3368.27|3366.12|3365.52|3368.87|3368.27|3364.24|3363.64|4306
1600429200000|2020-09-18 11:40:00|3365.87|3365.27|3364.37|3363.77|3366.37|3365.77|3364.12|3363.52|2370
1600429500000|2020-09-18 11:45:00|3364.12|3363.52|3364.87|3364.27|3365.87|3365.27|3363.62|3363.02|2930
1600429800000|2020-09-18 11:50:00|3364.62|3364.02|3362.87|3362.27|3365.37|3364.77|3362.12|3361.52|3044
1600430100000|2020-09-18 11:55:00|3362.37|3361.77|3362.74|3362.14|3362.87|3362.27|3361.12|3360.52|2816
1600430400000|2020-09-18 12:00:00|3362.62|3362.02|3360.62|3360.02|3363.37|3362.77|3359.87|3359.27|2288
1600430700000|2020-09-18 12:05:00|3360.49|3359.89|3362.37|3361.77|3362.37|3361.77|3360.49|3359.89|1646
1600431000000|2020-09-18 12:10:00|3362.12|3361.52|3362.12|3361.52|3362.87|3362.27|3361.62|3361.02|1267
1600431300000|2020-09-18 12:15:00|3362.24|3361.64|3364.37|3363.77|3365.24|3364.64|3361.37|3360.77|2856
1600431600000|2020-09-18 12:20:00|3364.49|3363.89|3363.12|3362.52|3364.49|3363.89|3361.62|3361.02|2269
1600431900000|2020-09-18 12:25:00|3363.24|3362.64|3363.37|3362.77|3363.62|3363.02|3362.37|3361.77|2295
1600432200000|2020-09-18 12:30:00|3363.24|3362.64|3364.87|3364.27|3365.12|3364.52|3362.37|3361.77|2627
1600432500000|2020-09-18 12:35:00|3364.99|3364.39|3367.12|3366.52|3368.62|3368.02|3364.87|3364.27|5279
1600432800000|2020-09-18 12:40:00|3367.37|3366.77|3367.62|3367.02|3368.12|3367.52|3366.87|3366.27|2323
1600433100000|2020-09-18 12:45:00|3367.87|3367.27|3368.87|3368.27|3369.12|3368.52|3367.62|3367.02|3137
1600433400000|2020-09-18 12:50:00|3368.62|3368.02|3366.87|3366.27|3368.62|3368.02|3366.87|3366.27|3524
1600433700000|2020-09-18 12:55:00|3367.12|3366.52|3370.62|3370.02|3370.62|3370.02|3366.87|3366.27|4922
1600434000000|2020-09-18 13:00:00|3370.37|3369.77|3371.12|3370.52|3372.37|3371.77|3370.12|3369.52|7234
1600434300000|2020-09-18 13:05:00|3371.37|3370.77|3372.37|3371.77|3372.62|3372.02|3370.37|3369.77|5161
1600434600000|2020-09-18 13:10:00|3372.62|3372.02|3372.87|3372.27|3373.62|3373.02|3372.37|3371.77|5014
1600434900000|2020-09-18 13:15:00|3372.62|3372.02|3370.37|3369.77|3372.62|3372.02|3370.12|3369.52|5873
1600435200000|2020-09-18 13:20:00|3370.12|3369.52|3370.37|3369.77|3371.37|3370.77|3369.12|3368.52|7398
1600435500000|2020-09-18 13:25:00|3370.12|3369.52|3365.37|3364.77|3372.12|3371.52|3364.37|3363.77|21741
1600435800000|2020-09-18 13:30:00|3365.12|3364.52|3360.77|3360.37|3366.77|3366.37|3358.52|3358.12|60279
1600436100000|2020-09-18 13:35:00|3360.52|3360.12|3358.02|3357.62|3362.52|3362.12|3357.27|3356.87|23497
1600436400000|2020-09-18 13:40:00|3358.27|3357.87|3357.27|3356.87|3360.27|3359.87|3355.52|3355.12|22346
1600436700000|2020-09-18 13:45:00|3357.52|3357.12|3347.77|3347.37|3358.02|3357.62|3346.52|3346.12|30935
1600437000000|2020-09-18 13:50:00|3348.02|3347.62|3350.77|3350.37|3351.02|3350.62|3342.77|3342.37|31635
1600437300000|2020-09-18 13:55:00|3350.52|3350.12|3351.14|3350.74|3352.27|3351.87|3346.77|3346.37|23104
1600437600000|2020-09-18 14:00:00|3351.27|3350.87|3356.02|3355.62|3356.27|3355.87|3350.77|3350.37|39903
1600437900000|2020-09-18 14:05:00|3355.77|3355.37|3357.02|3356.62|3359.27|3358.87|3353.77|3353.37|16304
1600438200000|2020-09-18 14:10:00|3356.86|3356.46|3356.86|3356.46|3357.61|3357.21|3352.11|3351.71|21236
1600438500000|2020-09-18 14:15:00|3357.11|3356.71|3357.11|3356.71|3361.61|3361.21|3355.86|3355.46|27438
1600438800000|2020-09-18 14:20:00|3357.36|3356.96|3357.86|3357.46|3359.11|3358.71|3354.86|3354.46|15955
1600439100000|2020-09-18 14:25:00|3358.11|3357.71|3356.36|3355.96|3358.86|3358.46|3352.86|3352.46|25551
1600439400000|2020-09-18 14:30:00|3356.61|3356.21|3350.61|3350.21|3357.36|3356.96|3350.61|3350.21|23978
1600439700000|2020-09-18 14:35:00|3350.11|3349.71|3348.86|3348.46|3352.11|3351.71|3346.86|3346.46|62710
1600440000000|2020-09-18 14:40:00|3349.11|3348.71|3352.36|3351.96|3353.36|3352.96|3346.36|3345.96|44392
1600440300000|2020-09-18 14:45:00|3352.61|3352.21|3347.11|3346.71|3352.61|3352.21|3344.36|3343.96|35748
1600440600000|2020-09-18 14:50:00|3347.36|3346.96|3338.61|3338.21|3348.11|3347.71|3338.11|3337.71|49004
1600440900000|2020-09-18 14:55:00|3338.86|3338.46|3339.61|3339.21|3341.36|3340.96|3337.11|3336.71|30579
1600441200000|2020-09-18 15:00:00|3339.36|3338.96|3339.86|3339.46|3341.36|3340.96|3336.36|3335.96|25183
1600441500000|2020-09-18 15:05:00|3340.11|3339.71|3344.11|3343.71|3344.61|3344.21|3340.11|3339.71|30272
1600441800000|2020-09-18 15:10:00|3343.98|3343.58|3338.61|3338.21|3344.11|3343.71|3336.11|3335.71|34731
1600442100000|2020-09-18 15:15:00|3338.86|3338.46|3334.61|3334.21|3342.86|3342.46|3334.11|3333.71|29051
1600442400000|2020-09-18 15:20:00|3334.36|3333.96|3339.61|3339.21|3341.61|3341.21|3334.36|3333.96|26269
1600442700000|2020-09-18 15:25:00|3339.36|3338.96|3339.86|3339.46|3342.61|3342.21|3338.11|3337.71|13872
1600443000000|2020-09-18 15:30:00|3340.61|3340.21|3332.61|3332.21|3340.61|3340.21|3332.11|3331.71|24308
1600443300000|2020-09-18 15:35:00|3332.36|3331.96|3336.36|3335.96|3336.36|3335.96|3331.61|3331.21|18623
1600443600000|2020-09-18 15:40:00|3336.11|3335.71|3331.36|3330.96|3336.61|3336.21|3330.36|3329.96|12601
1600443900000|2020-09-18 15:45:00|3331.61|3331.21|3343.36|3342.96|3343.61|3343.21|3330.86|3330.46|18497
1600444200000|2020-09-18 15:50:00|3343.48|3343.08|3341.36|3340.96|3345.11|3344.71|3340.61|3340.21|12313
1600444500000|2020-09-18 15:55:00|3341.61|3341.21|3341.86|3341.46|3345.36|3344.96|3340.61|3340.21|10100
1600444800000|2020-09-18 16:00:00|3341.61|3341.21|3340.61|3340.21|3343.86|3343.46|3339.61|3339.21|25090
1600445100000|2020-09-18 16:05:00|3340.36|3339.96|3342.86|3342.46|3345.36|3344.96|3339.11|3338.71|27312
1600445400000|2020-09-18 16:10:00|3342.73|3342.33|3336.86|3336.46|3344.61|3344.21|3336.86|3336.46|39891
1600445700000|2020-09-18 16:15:00|3337.11|3336.71|3332.86|3332.46|3337.36|3336.96|3331.61|3331.21|25822
1600446000000|2020-09-18 16:20:00|3333.36|3332.96|3331.61|3331.21|3333.86|3333.46|3328.86|3328.46|48871
1600446300000|2020-09-18 16:25:00|3331.36|3330.96|3333.36|3332.96|3334.61|3334.21|3330.36|3329.96|31380
1600446600000|2020-09-18 16:30:00|3333.61|3333.21|3325.36|3324.96|3333.61|3333.21|3324.11|3323.71|44666
1600446900000|2020-09-18 16:35:00|3325.61|3325.21|3324.86|3324.46|3327.36|3326.96|3323.86|3323.46|39761
1600447200000|2020-09-18 16:40:00|3324.36|3323.96|3322.61|3322.21|3324.86|3324.46|3320.86|3320.46|23103
1600447500000|2020-09-18 16:45:00|3322.86|3322.46|3320.36|3319.96|3324.36|3323.96|3320.11|3319.71|19394
1600447800000|2020-09-18 16:50:00|3319.86|3319.46|3319.61|3319.21|3322.61|3322.21|3317.36|3316.96|32805
1600448100000|2020-09-18 16:55:00|3319.86|3319.46|3320.61|3320.21|3321.36|3320.96|3317.61|3317.21|22643
1600448400000|2020-09-18 17:00:00|3320.11|3319.71|3320.02|3319.62|3323.02|3322.62|3316.61|3316.21|23929
1600448700000|2020-09-18 17:05:00|3319.77|3319.37|3315.77|3315.37|3320.02|3319.62|3314.64|3314.24|19565
1600449000000|2020-09-18 17:10:00|3316.02|3315.62|3320.77|3320.37|3322.02|3321.62|3315.02|3314.62|11648
1600449300000|2020-09-18 17:15:00|3320.27|3319.87|3315.52|3315.12|3320.27|3319.87|3314.27|3313.87|16486
1600449600000|2020-09-18 17:20:00|3315.27|3314.87|3313.02|3312.62|3316.27|3315.87|3312.89|3312.49|15631
1600449900000|2020-09-18 17:25:00|3313.27|3312.87|3302.52|3302.12|3313.77|3313.37|3302.27|3301.87|32279
1600450200000|2020-09-18 17:30:00|3302.27|3301.87|3303.52|3303.12|3304.27|3303.87|3291.27|3290.87|40930
1600450500000|2020-09-18 17:35:00|3303.39|3302.99|3301.77|3301.37|3304.27|3303.87|3296.27|3295.87|21129
1600450800000|2020-09-18 17:40:00|3301.52|3301.12|3302.77|3302.37|3303.27|3302.87|3298.27|3297.87|21222
1600451100000|2020-09-18 17:45:00|3302.52|3302.12|3304.77|3304.37|3307.27|3306.87|3299.77|3299.37|22343
1600451400000|2020-09-18 17:50:00|3305.27|3304.87|3308.27|3307.87|3308.77|3308.37|3303.02|3302.62|11074
1600451700000|2020-09-18 17:55:00|3308.52|3308.12|3311.27|3310.87|3311.27|3310.87|3307.77|3307.37|17340
1600452000000|2020-09-18 18:00:00|3311.02|3310.62|3306.27|3305.87|3311.02|3310.62|3304.27|3303.87|21629
1600452300000|2020-09-18 18:05:00|3306.39|3305.99|3309.52|3309.12|3310.52|3310.12|3306.39|3305.99|11093
1600452600000|2020-09-18 18:10:00|3308.77|3308.37|3310.27|3309.87|3311.27|3310.87|3308.02|3307.62|10803
1600452900000|2020-09-18 18:15:00|3310.02|3309.62|3303.27|3302.87|3311.02|3310.62|3302.52|3302.12|15895
1600453200000|2020-09-18 18:20:00|3303.52|3303.12|3311.52|3311.12|3312.27|3311.87|3303.02|3302.62|14682
1600453500000|2020-09-18 18:25:00|3311.77|3311.37|3311.77|3311.37|3314.27|3313.87|3310.52|3310.12|10529
1600453800000|2020-09-18 18:30:00|3311.52|3311.12|3313.27|3312.87|3313.77|3313.37|3309.77|3309.37|8528
1600454100000|2020-09-18 18:35:00|3313.52|3313.12|3312.02|3311.62|3314.02|3313.62|3311.02|3310.62|5723
1600454400000|2020-09-18 18:40:00|3312.27|3311.87|3309.02|3308.62|3315.02|3314.62|3307.77|3307.37|13894
1600454700000|2020-09-18 18:45:00|3309.27|3308.87|3313.27|3312.87|3314.02|3313.62|3309.27|3308.87|13881
1600455000000|2020-09-18 18:50:00|3313.02|3312.62|3310.27|3309.87|3313.77|3313.37|3308.52|3308.12|10101
1600455300000|2020-09-18 18:55:00|3310.77|3310.37|3316.52|3316.12|3316.77|3316.37|3309.52|3309.12|11627
1600455600000|2020-09-18 19:00:00|3317.27|3316.87|3319.77|3319.37|3320.52|3320.12|3315.52|3315.12|14993
1600455900000|2020-09-18 19:05:00|3320.02|3319.62|3319.27|3318.87|3320.77|3320.37|3318.02|3317.62|10524
1600456200000|2020-09-18 19:10:00|3319.52|3319.12|3317.77|3317.37|3322.02|3321.62|3317.27|3316.87|13098
1600456500000|2020-09-18 19:15:00|3318.02|3317.62|3318.77|3318.37|3320.77|3320.37|3316.52|3316.12|10784
1600456800000|2020-09-18 19:20:00|3318.52|3318.12|3319.52|3319.12|3319.77|3319.37|3314.77|3314.37|10468
1600457100000|2020-09-18 19:25:00|3319.77|3319.37|3323.77|3323.37|3324.27|3323.87|3319.27|3318.87|15453
1600457400000|2020-09-18 19:30:00|3323.52|3323.12|3324.02|3323.62|3327.27|3326.87|3319.52|3319.12|21043
1600457700000|2020-09-18 19:35:00|3323.77|3323.37|3325.27|3324.87|3326.77|3326.37|3322.27|3321.87|15760
1600458000000|2020-09-18 19:40:00|3325.77|3325.37|3323.27|3322.87|3327.02|3326.62|3323.02|3322.62|14863
1600458300000|2020-09-18 19:45:00|3323.52|3323.12|3325.02|3324.62|3326.52|3326.12|3323.27|3322.87|14528
1600458600000|2020-09-18 19:50:00|3323.77|3323.37|3320.52|3320.12|3324.77|3324.37|3317.52|3317.12|27877
1600458900000|2020-09-18 19:55:00|3320.77|3320.37|3317.52|3317.12|3324.02|3323.62|3317.02|3316.62|103464
1600459200000|2020-09-18 20:00:00|3317.77|3317.37|3318.32|3317.72|3320.07|3319.47|3316.2|3315.6|41407
1600459500000|2020-09-18 20:05:00|3318.57|3317.97|3325.07|3324.47|3326.57|3325.97|3318.32|3317.72|19099
1600459800000|2020-09-18 20:10:00|3324.82|3324.22|3328.32|3326.82|3328.67|3327.84|3323.82|3323.22|20001
1600460100000|2020-09-18 20:15:00|3328.43|3326.93|3327.81|3326.31|3328.43|3326.93|3327.63|3326.13|48
1600460400000|2020-09-18 20:20:00|3327.74|3326.24|3327.38|3325.88|3327.78|3326.28|3327.34|3325.84|0
1600460700000|2020-09-18 20:25:00|3327.3|3325.8|3327.23|3325.73|3327.38|3325.88|3327.08|3325.58|0
1600461000000|2020-09-18 20:30:00|3327.69|3327.09|3326.69|3326.09|3328.44|3327.84|3325.69|3325.09|3191
1600461300000|2020-09-18 20:35:00|3326.94|3326.34|3326.69|3326.09|3327.19|3326.59|3325.94|3325.34|1435
1600461600000|2020-09-18 20:40:00|3326.94|3326.34|3327.69|3327.09|3328.44|3327.84|3326.44|3325.84|1140
1600461900000|2020-09-18 20:45:00|3327.44|3326.84|3326.94|3326.34|3327.69|3327.09|3325.69|3325.09|940
1600462200000|2020-09-18 20:50:00|3326.69|3326.09|3326.94|3326.34|3327.44|3326.84|3326.44|3325.84|1012
1600462500000|2020-09-18 20:55:00|3327.19|3326.59|3328.63|3327.13|3328.69|3328.09|3326.69|3326.09|1759
1600462800000|2020-09-18 21:00:00|3328.6|3327.1|3328.6|3327.1|3328.6|3327.1|3328.6|3327.1|3
1600639200000|2020-09-20 22:00:00|3321.69|3321.09|3315.82|3315.22|3327.07|3326.47|3314.82|3314.22|5051
1600639500000|2020-09-20 22:05:00|3315.94|3315.34|3309.57|3308.97|3317.57|3316.97|3309.57|3308.97|3477
1600639800000|2020-09-20 22:10:00|3309.69|3309.09|3309.07|3308.47|3311.07|3310.47|3307.69|3307.09|2148
1600640100000|2020-09-20 22:15:00|3309.19|3308.59|3312.07|3311.47|3313.57|3312.97|3307.94|3307.34|1732
1600640400000|2020-09-20 22:20:00|3311.57|3310.97|3309.82|3309.22|3313.07|3312.47|3307.32|3306.72|1368
1600640700000|2020-09-20 22:25:00|3309.32|3308.72|3311.07|3310.47|3311.07|3310.47|3307.57|3306.97|1182
1600641000000|2020-09-20 22:30:00|3311.57|3310.97|3316.07|3315.47|3316.07|3315.47|3311.57|3310.97|4907
1600641300000|2020-09-20 22:35:00|3315.57|3314.97|3315.07|3314.47|3316.07|3315.47|3314.57|3313.97|625
1600641600000|2020-09-20 22:40:00|3315.32|3314.72|3313.69|3313.09|3316.69|3316.09|3313.69|3313.09|790
1600641900000|2020-09-20 22:45:00|3313.57|3312.97|3318.57|3317.97|3319.94|3319.34|3313.32|3312.72|4320
1600642200000|2020-09-20 22:50:00|3318.82|3318.22|3319.57|3318.97|3320.57|3319.97|3318.19|3317.59|1818
1600642500000|2020-09-20 22:55:00|3320.32|3319.72|3320.82|3320.22|3321.07|3320.47|3319.32|3318.72|1224
1600642800000|2020-09-20 23:00:00|3321.07|3320.47|3322.32|3321.72|3323.32|3322.72|3320.82|3320.22|997
1600643100000|2020-09-20 23:05:00|3322.07|3321.47|3320.57|3319.97|3322.57|3321.97|3319.82|3319.22|523
1600643400000|2020-09-20 23:10:00|3320.44|3319.84|3322.07|3321.47|3322.32|3321.72|3319.07|3318.47|703
1600643700000|2020-09-20 23:15:00|3322.19|3321.59|3321.69|3321.09|3323.82|3323.22|3321.32|3320.72|616
1600644000000|2020-09-20 23:20:00|3321.82|3321.22|3320.07|3319.47|3321.94|3321.34|3319.82|3319.22|608
1600644300000|2020-09-20 23:25:00|3319.82|3319.22|3319.82|3319.22|3320.07|3319.47|3319.07|3318.47|285
1600644600000|2020-09-20 23:30:00|3319.94|3319.34|3322.07|3321.47|3322.07|3321.47|3318.57|3317.97|830
1600644900000|2020-09-20 23:35:00|3322.32|3321.72|3327.32|3326.72|3328.32|3327.72|3321.94|3321.34|2301
1600645200000|2020-09-20 23:40:00|3327.07|3326.47|3327.19|3326.59|3328.82|3328.22|3326.82|3326.22|667
1600645500000|2020-09-20 23:45:00|3327.32|3326.72|3330.82|3330.22|3331.32|3330.72|3327.32|3326.72|2021
1600645800000|2020-09-20 23:50:00|3330.57|3329.97|3328.07|3327.47|3330.57|3329.97|3328.07|3327.47|1110
1600646100000|2020-09-20 23:55:00|3328.19|3327.59|3325.57|3324.97|3328.57|3327.97|3325.57|3324.97|777
1600646400000|2020-09-21 00:00:00|3325.32|3324.72|3327.32|3326.72|3328.07|3327.47|3325.32|3324.72|720
1600646700000|2020-09-21 00:05:00|3327.07|3326.47|3325.57|3324.97|3327.07|3326.47|3323.82|3323.22|925
1600647000000|2020-09-21 00:10:00|3325.32|3324.72|3328.57|3327.97|3328.82|3328.22|3325.32|3324.72|777
1600647300000|2020-09-21 00:15:00|3328.44|3327.84|3332.94|3332.34|3333.82|3333.22|3328.44|3327.84|2266
1600647600000|2020-09-21 00:20:00|3332.82|3332.22|3332.07|3331.47|3333.44|3332.84|3331.82|3331.22|642
1600647900000|2020-09-21 00:25:00|3332.32|3331.72|3333.07|3332.47|3334.07|3333.47|3332.32|3331.72|597
1600648200000|2020-09-21 00:30:00|3332.94|3332.34|3332.32|3331.72|3333.32|3332.72|3331.07|3330.47|783
1600648500000|2020-09-21 00:35:00|3332.19|3331.59|3332.94|3332.34|3333.82|3333.22|3331.57|3330.97|463
1600648800000|2020-09-21 00:40:00|3332.82|3332.22|3331.32|3330.72|3333.07|3332.47|3330.94|3330.34|585
1600649100000|2020-09-21 00:45:00|3331.44|3330.84|3330.94|3330.34|3333.57|3332.97|3330.32|3329.72|795
1600649400000|2020-09-21 00:50:00|3331.07|3330.47|3331.07|3330.47|3333.57|3332.97|3330.19|3329.59|800
1600649700000|2020-09-21 00:55:00|3331.32|3330.72|3331.82|3331.22|3333.32|3332.72|3331.32|3330.72|397
1600650000000|2020-09-21 01:00:00|3332.07|3331.47|3331.57|3330.97|3332.94|3332.34|3329.44|3328.84|1232
1600650300000|2020-09-21 01:05:00|3331.82|3331.22|3330.69|3330.09|3332.57|3331.97|3329.94|3329.34|554
1600650600000|2020-09-21 01:10:00|3330.82|3330.22|3328.07|3327.47|3331.07|3330.47|3325.57|3324.97|1797
1600650900000|2020-09-21 01:15:00|3327.94|3327.34|3332.07|3331.47|3332.07|3331.47|3327.94|3327.34|1252
1600651200000|2020-09-21 01:20:00|3331.82|3331.22|3335.32|3334.72|3336.82|3336.22|3331.32|3330.72|3109
1600651500000|2020-09-21 01:25:00|3335.44|3334.84|3335.44|3334.84|3335.82|3335.22|3334.32|3333.72|1057
1600651800000|2020-09-21 01:30:00|3335.57|3334.97|3334.32|3333.72|3337.32|3336.72|3334.19|3333.59|1384
1600652100000|2020-09-21 01:35:00|3334.44|3333.84|3333.44|3332.84|3335.32|3334.72|3333.32|3332.72|570
1600652400000|2020-09-21 01:40:00|3333.57|3332.97|3333.32|3332.72|3334.82|3334.22|3332.82|3332.22|631
1600652700000|2020-09-21 01:45:00|3333.57|3332.97|3331.82|3331.22|3334.07|3333.47|3331.82|3331.22|647
1600653000000|2020-09-21 01:50:00|3331.57|3330.97|3328.57|3327.97|3331.57|3330.97|3326.32|3325.72|2056
1600653300000|2020-09-21 01:55:00|3328.44|3327.84|3323.07|3322.47|3328.82|3328.22|3321.82|3321.22|3055
1600653600000|2020-09-21 02:00:00|3323.32|3322.72|3325.57|3324.97|3325.82|3325.22|3322.07|3321.47|1600
1600653900000|2020-09-21 02:05:00|3325.44|3324.84|3325.82|3325.22|3326.57|3325.97|3324.44|3323.84|1056
1600654200000|2020-09-21 02:10:00|3325.94|3325.34|3325.07|3324.47|3327.57|3326.97|3324.57|3323.97|1040
1600654500000|2020-09-21 02:15:00|3324.94|3324.34|3326.07|3325.47|3327.57|3326.97|3324.82|3324.22|662
1600654800000|2020-09-21 02:20:00|3325.94|3325.34|3325.82|3325.22|3327.57|3326.97|3324.32|3323.72|736
1600655100000|2020-09-21 02:25:00|3325.57|3324.97|3326.82|3326.22|3327.07|3326.47|3323.94|3323.34|942
1600655400000|2020-09-21 02:30:00|3326.57|3325.97|3329.82|3329.22|3331.07|3330.47|3326.57|3325.97|1673
1600655700000|2020-09-21 02:35:00|3329.69|3329.09|3329.32|3328.72|3331.07|3330.47|3328.57|3327.97|711
1600656000000|2020-09-21 02:40:00|3329.19|3328.59|3330.19|3329.59|3330.32|3329.72|3327.82|3327.22|897
1600656300000|2020-09-21 02:45:00|3330.07|3329.47|3329.07|3328.47|3331.32|3330.72|3327.57|3326.97|970
1600656600000|2020-09-21 02:50:00|3328.94|3328.34|3331.44|3330.84|3331.57|3330.97|3328.69|3328.09|788
1600656900000|2020-09-21 02:55:00|3331.32|3330.72|3327.32|3326.72|3331.32|3330.72|3327.32|3326.72|854
1600657200000|2020-09-21 03:00:00|3327.82|3327.22|3322.82|3322.22|3328.07|3327.47|3321.57|3320.97|2917
1600657500000|2020-09-21 03:05:00|3322.57|3321.97|3322.94|3322.34|3323.69|3323.09|3322.32|3321.72|569
1600657800000|2020-09-21 03:10:00|3322.82|3322.22|3324.07|3323.47|3324.32|3323.72|3322.32|3321.72|495
1600658100000|2020-09-21 03:15:00|3323.94|3323.34|3317.57|3316.97|3324.32|3323.72|3317.32|3316.72|2402
1600658400000|2020-09-21 03:20:00|3317.94|3317.34|3320.44|3319.84|3320.94|3320.34|3317.82|3317.22|933
1600658700000|2020-09-21 03:25:00|3320.57|3319.97|3318.69|3318.09|3320.69|3320.09|3318.57|3317.97|415
1600659000000|2020-09-21 03:30:00|3318.82|3318.22|3320.57|3319.97|3320.82|3320.22|3317.82|3317.22|844
1600659300000|2020-09-21 03:35:00|3320.44|3319.84|3320.82|3320.22|3321.57|3320.97|3320.07|3319.47|428
1600659600000|2020-09-21 03:40:00|3320.69|3320.09|3318.57|3317.97|3320.69|3320.09|3318.44|3317.84|464
1600659900000|2020-09-21 03:45:00|3318.69|3318.09|3319.07|3318.47|3320.57|3319.97|3318.57|3317.97|629
1600660200000|2020-09-21 03:50:00|3318.94|3318.34|3320.82|3320.22|3321.07|3320.47|3318.07|3317.47|604
1600660500000|2020-09-21 03:55:00|3320.69|3320.09|3320.32|3319.72|3321.07|3320.47|3319.82|3319.22|298
1600660800000|2020-09-21 04:00:00|3320.07|3319.47|3320.19|3319.59|3321.44|3320.84|3319.82|3319.22|463
1600661100000|2020-09-21 04:05:00|3320.32|3319.72|3321.07|3320.47|3321.57|3320.97|3319.44|3318.84|383
1600661400000|2020-09-21 04:10:00|3320.94|3320.34|3320.57|3319.97|3321.32|3320.72|3320.32|3319.72|171
1600661700000|2020-09-21 04:15:00|3320.44|3319.84|3320.57|3319.97|3321.57|3320.97|3319.82|3319.22|281
1600662000000|2020-09-21 04:20:00|3320.44|3319.84|3320.57|3319.97|3321.07|3320.47|3320.07|3319.47|157
1600662300000|2020-09-21 04:25:00|3320.44|3319.84|3319.57|3318.97|3320.57|3319.97|3318.94|3318.34|284
1600662600000|2020-09-21 04:30:00|3319.07|3318.47|3320.44|3319.84|3320.57|3319.97|3318.94|3318.34|285
1600662900000|2020-09-21 04:35:00|3320.57|3319.97|3320.57|3319.97|3320.94|3320.34|3319.82|3319.22|127
1600663200000|2020-09-21 04:40:00|3320.69|3320.09|3320.32|3319.72|3321.07|3320.47|3319.82|3319.22|164
1600663500000|2020-09-21 04:45:00|3320.07|3319.47|3318.07|3317.47|3320.44|3319.84|3318.07|3317.47|331
1600663800000|2020-09-21 04:50:00|3318.19|3317.59|3315.32|3314.72|3318.57|3317.97|3314.82|3314.22|1554
1600664100000|2020-09-21 04:55:00|3315.44|3314.84|3315.07|3314.47|3316.07|3315.47|3314.19|3313.59|630
1600664400000|2020-09-21 05:00:00|3314.82|3314.22|3315.94|3315.34|3316.82|3316.22|3314.32|3313.72|652
1600664700000|2020-09-21 05:05:00|3315.82|3315.22|3317.32|3316.72|3317.57|3316.97|3315.57|3314.97|368
1600665000000|2020-09-21 05:10:00|3317.07|3316.47|3316.32|3315.72|3317.57|3316.97|3315.82|3315.22|477
1600665300000|2020-09-21 05:15:00|3316.19|3315.59|3315.19|3314.59|3317.32|3316.72|3315.07|3314.47|371
1600665600000|2020-09-21 05:20:00|3315.07|3314.47|3311.57|3310.97|3316.07|3315.47|3310.94|3310.34|1706
1600665900000|2020-09-21 05:25:00|3311.44|3310.84|3310.82|3310.22|3312.32|3311.72|3310.82|3310.22|875
1600666200000|2020-09-21 05:30:00|3310.57|3309.97|3306.07|3305.47|3311.44|3310.84|3305.69|3305.09|2571
1600666500000|2020-09-21 05:35:00|3306.19|3305.59|3305.94|3305.34|3307.57|3306.97|3303.57|3302.97|1718
1600666800000|2020-09-21 05:40:00|3306.07|3305.47|3307.07|3306.47|3308.07|3307.47|3305.44|3304.84|984
1600667100000|2020-09-21 05:45:00|3307.32|3306.72|3308.94|3308.34|3309.32|3308.72|3307.32|3306.72|779
1600667400000|2020-09-21 05:50:00|3308.82|3308.22|3309.32|3308.72|3309.57|3308.97|3308.32|3307.72|504
1600667700000|2020-09-21 05:55:00|3309.07|3308.47|3309.57|3308.97|3310.32|3309.72|3308.57|3307.97|578
1600668000000|2020-09-21 06:00:00|3309.69|3309.09|3309.44|3308.84|3311.07|3310.47|3308.44|3307.84|1038
1600668300000|2020-09-21 06:05:00|3309.57|3308.97|3309.07|3308.47|3309.82|3309.22|3306.32|3305.72|1309
1600668600000|2020-09-21 06:10:00|3309.32|3308.72|3311.07|3310.47|3311.57|3310.97|3309.32|3308.72|1016
1600668900000|2020-09-21 06:15:00|3311.32|3310.72|3309.32|3308.72|3311.82|3311.22|3308.69|3308.09|902
1600669200000|2020-09-21 06:20:00|3309.57|3308.97|3306.82|3306.22|3309.57|3308.97|3306.32|3305.72|822
1600669500000|2020-09-21 06:25:00|3306.57|3305.97|3308.82|3308.22|3309.57|3308.97|3305.32|3304.72|2169
1600669800000|2020-09-21 06:30:00|3308.94|3308.34|3309.82|3309.22|3311.07|3310.47|3308.82|3308.22|1460
1600670100000|2020-09-21 06:35:00|3309.69|3309.09|3310.32|3309.72|3310.32|3309.72|3307.82|3307.22|1079
1600670400000|2020-09-21 06:40:00|3310.44|3309.84|3310.82|3310.22|3311.07|3310.47|3309.57|3308.97|735
1600670700000|2020-09-21 06:45:00|3311.07|3310.47|3311.32|3310.72|3311.57|3310.97|3310.32|3309.72|781
1600671000000|2020-09-21 06:50:00|3311.07|3310.47|3312.07|3311.47|3313.57|3312.97|3310.82|3310.22|1237
1600671300000|2020-09-21 06:55:00|3312.32|3311.72|3313.57|3312.97|3313.57|3312.97|3311.82|3311.22|657
1600671600000|2020-09-21 07:00:00|3313.32|3312.72|3312.82|3312.22|3317.32|3316.72|3311.57|3310.97|4770
1600671900000|2020-09-21 07:05:00|3312.94|3312.34|3311.57|3310.97|3313.82|3313.22|3311.32|3310.72|3028
1600672200000|2020-09-21 07:10:00|3311.44|3310.84|3306.07|3305.47|3312.32|3311.72|3303.57|3302.97|4395
1600672500000|2020-09-21 07:15:00|3305.82|3305.22|3302.82|3302.22|3305.94|3305.34|3302.07|3301.47|4397
1600672800000|2020-09-21 07:20:00|3303.07|3302.47|3295.82|3295.22|3303.19|3302.59|3295.57|3294.97|5676
1600673100000|2020-09-21 07:25:00|3295.94|3295.34|3298.07|3297.47|3298.07|3297.47|3293.57|3292.97|5108
1600673400000|2020-09-21 07:30:00|3298.32|3297.72|3292.32|3291.72|3298.32|3297.72|3290.07|3289.47|5090
1600673700000|2020-09-21 07:35:00|3292.57|3291.97|3290.82|3290.22|3293.82|3293.22|3290.19|3289.59|4832
1600674000000|2020-09-21 07:40:00|3290.57|3289.97|3295.32|3294.72|3295.82|3295.22|3289.82|3289.22|3902
1600674300000|2020-09-21 07:45:00|3295.57|3294.97|3293.82|3293.22|3296.32|3295.72|3292.32|3291.72|3196
1600674600000|2020-09-21 07:50:00|3293.69|3293.09|3288.32|3287.72|3294.07|3293.47|3282.32|3281.72|11323
1600674900000|2020-09-21 07:55:00|3288.57|3287.97|3293.07|3292.47|3293.07|3292.47|3288.57|3287.97|3840
1600675200000|2020-09-21 08:00:00|3293.32|3292.72|3291.07|3290.47|3293.82|3293.22|3288.32|3287.72|3472
1600675500000|2020-09-21 08:05:00|3291.32|3290.72|3288.32|3287.72|3292.07|3291.47|3288.19|3287.59|2117
1600675800000|2020-09-21 08:10:00|3287.94|3287.34|3281.82|3281.22|3288.32|3287.72|3279.69|3279.09|5227
1600676100000|2020-09-21 08:15:00|3281.69|3281.09|3277.82|3277.22|3284.07|3283.47|3277.32|3276.72|4705
1600676400000|2020-09-21 08:20:00|3278.07|3277.47|3277.07|3276.47|3280.32|3279.72|3276.32|3275.72|4452
1600676700000|2020-09-21 08:25:00|3276.82|3276.22|3278.07|3277.47|3279.32|3278.72|3273.32|3272.72|4849
1600677000000|2020-09-21 08:30:00|3277.82|3277.22|3275.07|3274.47|3278.57|3277.97|3272.82|3272.22|3720
1600677300000|2020-09-21 08:35:00|3275.19|3274.59|3274.32|3273.72|3277.07|3276.47|3274.07|3273.47|3914
1600677600000|2020-09-21 08:40:00|3274.07|3273.47|3265.57|3264.97|3274.82|3274.22|3265.57|3264.97|9855
1600677900000|2020-09-21 08:45:00|3265.44|3264.84|3261.57|3260.97|3266.32|3265.72|3260.07|3259.47|12424
1600678200000|2020-09-21 08:50:00|3261.44|3260.84|3264.32|3263.72|3264.82|3264.22|3258.82|3258.22|6118
1600678500000|2020-09-21 08:55:00|3264.07|3263.47|3265.57|3264.97|3266.32|3265.72|3262.82|3262.22|4907
1600678800000|2020-09-21 09:00:00|3265.82|3265.22|3265.82|3265.22|3266.57|3265.97|3263.07|3262.47|5258
1600679100000|2020-09-21 09:05:00|3265.57|3264.97|3270.82|3270.22|3271.07|3270.47|3265.57|3264.97|4681
1600679400000|2020-09-21 09:10:00|3271.44|3270.84|3278.32|3277.72|3279.07|3278.47|3271.32|3270.72|9317
1600679700000|2020-09-21 09:15:00|3278.57|3277.97|3281.07|3280.47|3281.19|3280.59|3277.82|3277.22|3696
1600680000000|2020-09-21 09:20:00|3280.94|3280.34|3280.07|3279.47|3281.07|3280.47|3278.07|3277.47|3945
1600680300000|2020-09-21 09:25:00|3280.32|3279.72|3275.57|3274.97|3281.32|3280.72|3273.07|3272.47|4464
1600680600000|2020-09-21 09:30:00|3275.69|3275.09|3271.32|3270.72|3276.82|3276.22|3271.32|3270.72|3975
1600680900000|2020-09-21 09:35:00|3271.07|3270.47|3268.82|3268.22|3273.57|3272.97|3267.57|3266.97|3565
1600681200000|2020-09-21 09:40:00|3269.07|3268.47|3266.94|3266.34|3269.57|3268.97|3265.57|3264.97|2940
1600681500000|2020-09-21 09:45:00|3267.07|3266.47|3265.57|3264.97|3267.07|3266.47|3262.19|3261.59|4534
1600681800000|2020-09-21 09:50:00|3265.82|3265.22|3271.07|3270.47|3271.57|3270.97|3263.32|3262.72|4394
1600682100000|2020-09-21 09:55:00|3270.82|3270.22|3268.07|3267.47|3270.82|3270.22|3266.82|3266.22|2917
1600682400000|2020-09-21 10:00:00|3267.82|3267.22|3269.07|3268.47|3270.57|3269.97|3266.07|3265.47|3139
1600682700000|2020-09-21 10:05:00|3269.32|3268.72|3270.32|3269.72|3271.32|3270.72|3267.19|3266.59|2387
1600683000000|2020-09-21 10:10:00|3270.07|3269.47|3267.07|3266.47|3270.57|3269.97|3266.07|3265.47|2671
1600683300000|2020-09-21 10:15:00|3266.82|3266.22|3267.07|3266.47|3268.57|3267.97|3265.57|3264.97|2779
1600683600000|2020-09-21 10:20:00|3267.19|3266.59|3276.07|3275.47|3276.07|3275.47|3266.57|3265.97|4873
1600683900000|2020-09-21 10:25:00|3275.82|3275.22|3274.07|3273.47|3275.94|3275.34|3273.57|3272.97|2439
1600684200000|2020-09-21 10:30:00|3274.19|3273.59|3279.07|3278.47|3279.82|3279.22|3274.07|3273.47|5089
1600684500000|2020-09-21 10:35:00|3279.32|3278.72|3277.82|3277.22|3279.57|3278.97|3277.57|3276.97|2314
1600684800000|2020-09-21 10:40:00|3278.07|3277.47|3275.57|3274.97|3278.57|3277.97|3273.94|3273.34|2105
1600685100000|2020-09-21 10:45:00|3275.44|3274.84|3275.07|3274.47|3276.07|3275.47|3273.82|3273.22|1409
1600685400000|2020-09-21 10:50:00|3274.82|3274.22|3275.07|3274.47|3275.57|3274.97|3272.82|3272.22|2450
1600685700000|2020-09-21 10:55:00|3274.82|3274.22|3277.32|3276.72|3277.32|3276.72|3274.82|3274.22|1745
1600686000000|2020-09-21 11:00:00|3277.57|3276.97|3274.07|3273.47|3278.07|3277.47|3273.57|3272.97|1935
1600686300000|2020-09-21 11:05:00|3273.82|3273.22|3272.82|3272.22|3275.57|3274.97|3272.57|3271.97|2215
1600686600000|2020-09-21 11:10:00|3273.07|3272.47|3276.44|3275.84|3276.82|3276.22|3272.94|3272.34|2010
1600686900000|2020-09-21 11:15:00|3276.32|3275.72|3274.07|3273.47|3277.07|3276.47|3273.69|3273.09|2136
1600687200000|2020-09-21 11:20:00|3274.32|3273.72|3270.07|3269.47|3275.44|3274.84|3269.32|3268.72|3120
1600687500000|2020-09-21 11:25:00|3269.82|3269.22|3267.82|3267.22|3270.07|3269.47|3267.32|3266.72|3384
1600687800000|2020-09-21 11:30:00|3267.69|3267.09|3271.32|3270.72|3272.57|3271.97|3266.57|3265.97|3764
1600688100000|2020-09-21 11:35:00|3271.44|3270.84|3272.57|3271.97|3273.07|3272.47|3270.32|3269.72|1957
1600688400000|2020-09-21 11:40:00|3272.07|3271.47|3274.07|3273.47|3274.57|3273.97|3272.07|3271.47|2762
1600688700000|2020-09-21 11:45:00|3273.82|3273.22|3277.32|3276.72|3277.82|3277.22|3273.82|3273.22|2790
1600689000000|2020-09-21 11:50:00|3277.57|3276.97|3277.82|3277.22|3277.82|3277.22|3276.82|3276.22|1797
1600689300000|2020-09-21 11:55:00|3277.69|3277.09|3279.32|3278.72|3279.82|3279.22|3277.57|3276.97|2945
1600689600000|2020-09-21 12:00:00|3278.57|3277.97|3274.57|3273.97|3279.07|3278.47|3274.57|3273.97|3137
1600689900000|2020-09-21 12:05:00|3274.94|3274.34|3268.32|3267.72|3275.44|3274.84|3267.82|3267.22|5064
1600690200000|2020-09-21 12:10:00|3268.19|3267.59|3270.82|3270.22|3271.82|3271.22|3267.57|3266.97|3014
1600690500000|2020-09-21 12:15:00|3270.32|3269.72|3274.07|3273.47|3274.82|3274.22|3269.32|3268.72|3503
1600690800000|2020-09-21 12:20:00|3273.82|3273.22|3268.44|3267.84|3273.94|3273.34|3267.94|3267.34|2917
1600691100000|2020-09-21 12:25:00|3268.32|3267.72|3265.57|3264.97|3271.32|3270.72|3264.57|3263.97|5943
1600691400000|2020-09-21 12:30:00|3265.82|3265.22|3264.19|3263.59|3267.07|3266.47|3263.57|3262.97|4167
1600691700000|2020-09-21 12:35:00|3264.32|3263.72|3265.07|3264.47|3266.32|3265.72|3263.07|3262.47|4059
1600692000000|2020-09-21 12:40:00|3264.57|3263.97|3261.32|3260.72|3266.32|3265.72|3260.07|3259.47|5348
1600692300000|2020-09-21 12:45:00|3261.19|3260.59|3263.07|3262.47|3263.32|3262.72|3261.07|3260.47|4376
1600692600000|2020-09-21 12:50:00|3263.19|3262.59|3268.57|3267.97|3268.57|3267.97|3262.82|3262.22|5250
1600692900000|2020-09-21 12:55:00|3268.32|3267.72|3270.07|3269.47|3270.82|3270.22|3267.82|3267.22|4653
1600693200000|2020-09-21 13:00:00|3270.32|3269.72|3271.82|3271.22|3272.44|3271.84|3267.82|3267.22|5473
1600693500000|2020-09-21 13:05:00|3272.07|3271.47|3265.82|3265.22|3272.07|3271.47|3265.57|3264.97|5238
1600693800000|2020-09-21 13:10:00|3265.94|3265.34|3271.82|3271.22|3272.32|3271.72|3264.57|3263.97|6759
1600694100000|2020-09-21 13:15:00|3272.07|3271.47|3271.57|3270.97|3272.57|3271.97|3270.32|3269.72|4915
1600694400000|2020-09-21 13:20:00|3271.44|3270.84|3269.07|3268.47|3272.07|3271.47|3268.07|3267.47|4831
1600694700000|2020-09-21 13:25:00|3268.82|3268.22|3269.32|3268.72|3270.32|3269.72|3267.07|3266.47|10034
1600695000000|2020-09-21 13:30:00|3269.22|3268.82|3265.22|3264.82|3276.97|3276.57|3263.97|3263.57|64798
1600695300000|2020-09-21 13:35:00|3265.72|3265.32|3255.22|3254.82|3266.72|3266.32|3252.22|3251.82|51226
1600695600000|2020-09-21 13:40:00|3255.09|3254.69|3258.22|3257.82|3259.47|3259.07|3248.72|3248.32|33380
1600695900000|2020-09-21 13:45:00|3257.97|3257.57|3264.47|3264.07|3265.22|3264.82|3253.97|3253.57|35249
1600696200000|2020-09-21 13:50:00|3264.97|3264.57|3264.72|3264.32|3266.47|3266.07|3258.97|3258.57|26843
1600696500000|2020-09-21 13:55:00|3263.47|3263.07|3264.22|3263.82|3267.72|3267.32|3254.97|3254.57|29567
1600696800000|2020-09-21 14:00:00|3263.72|3263.32|3252.22|3251.82|3267.47|3267.07|3247.72|3247.32|40327
1600697100000|2020-09-21 14:05:00|3251.97|3251.57|3252.47|3252.07|3254.22|3253.82|3244.97|3244.57|27732
1600697400000|2020-09-21 14:10:00|3252.31|3251.91|3251.06|3250.66|3258.06|3257.66|3250.06|3249.66|19833
1600697700000|2020-09-21 14:15:00|3250.56|3250.16|3244.31|3243.91|3251.81|3251.41|3243.31|3242.91|31895
1600698000000|2020-09-21 14:20:00|3244.56|3244.16|3242.06|3241.66|3246.81|3246.41|3238.31|3237.91|29805
1600698300000|2020-09-21 14:25:00|3241.81|3241.41|3238.81|3238.41|3242.56|3242.16|3236.81|3236.41|23600
1600698600000|2020-09-21 14:30:00|3238.56|3238.16|3236.56|3236.16|3240.56|3240.16|3233.56|3233.16|33463
1600698900000|2020-09-21 14:35:00|3236.81|3236.41|3231.56|3231.16|3237.06|3236.66|3231.06|3230.66|23812
1600699200000|2020-09-21 14:40:00|3231.31|3230.91|3232.81|3232.41|3238.06|3237.66|3228.81|3228.41|39433
1600699500000|2020-09-21 14:45:00|3232.56|3232.16|3239.56|3239.16|3240.31|3239.91|3231.56|3231.16|30616
1600699800000|2020-09-21 14:50:00|3239.31|3238.91|3241.81|3241.41|3242.81|3242.41|3233.31|3232.91|36693
1600700100000|2020-09-21 14:55:00|3241.56|3241.16|3238.06|3237.66|3242.18|3241.78|3237.81|3237.41|23493
1600700400000|2020-09-21 15:00:00|3238.31|3237.91|3246.06|3245.66|3247.06|3246.66|3237.06|3236.66|22111
1600700700000|2020-09-21 15:05:00|3245.81|3245.41|3248.31|3247.91|3248.81|3248.41|3245.56|3245.16|15039
1600701000000|2020-09-21 15:10:00|3248.56|3248.16|3241.56|3241.16|3249.81|3249.41|3241.56|3241.16|19424
1600701300000|2020-09-21 15:15:00|3241.81|3241.41|3234.81|3234.41|3242.06|3241.66|3232.31|3231.91|22066
1600701600000|2020-09-21 15:20:00|3235.06|3234.66|3234.06|3233.66|3237.31|3236.91|3232.06|3231.66|15361
1600701900000|2020-09-21 15:25:00|3234.31|3233.91|3236.06|3235.66|3238.06|3237.66|3230.31|3229.91|17122
1600702200000|2020-09-21 15:30:00|3235.81|3235.41|3232.06|3231.66|3240.06|3239.66|3231.06|3230.66|17947
1600702500000|2020-09-21 15:35:00|3232.31|3231.91|3234.06|3233.66|3238.81|3238.41|3230.31|3229.91|21478
1600702800000|2020-09-21 15:40:00|3234.56|3234.16|3236.06|3235.66|3242.56|3242.16|3232.31|3231.91|18935
1600703100000|2020-09-21 15:45:00|3235.81|3235.41|3243.81|3243.41|3245.31|3244.91|3235.81|3235.41|22879
1600703400000|2020-09-21 15:50:00|3243.56|3243.16|3247.31|3246.91|3248.06|3247.66|3243.31|3242.91|22271
1600703700000|2020-09-21 15:55:00|3247.06|3246.66|3247.56|3247.16|3249.31|3248.91|3244.81|3244.41|18298
1600704000000|2020-09-21 16:00:00|3247.31|3246.91|3253.56|3253.16|3253.81|3253.41|3247.06|3246.66|17591
1600704300000|2020-09-21 16:05:00|3253.31|3252.91|3254.31|3253.91|3256.56|3256.16|3252.31|3251.91|19833
1600704600000|2020-09-21 16:10:00|3254.06|3253.66|3249.06|3248.66|3254.06|3253.66|3248.31|3247.91|21250
1600704900000|2020-09-21 16:15:00|3249.18|3248.78|3251.06|3250.66|3251.93|3251.53|3246.31|3245.91|17697
1600705200000|2020-09-21 16:20:00|3251.31|3250.91|3250.56|3250.16|3253.31|3252.91|3246.31|3245.91|14947
1600705500000|2020-09-21 16:25:00|3250.31|3249.91|3254.06|3253.66|3256.06|3255.66|3250.06|3249.66|12515
1600705800000|2020-09-21 16:30:00|3253.81|3253.41|3249.06|3248.66|3255.06|3254.66|3247.81|3247.41|13757
1600706100000|2020-09-21 16:35:00|3249.31|3248.91|3251.06|3250.66|3253.56|3253.16|3249.31|3248.91|9138
1600706400000|2020-09-21 16:40:00|3251.31|3250.91|3249.31|3248.91|3256.56|3256.16|3248.81|3248.41|35394
1600706700000|2020-09-21 16:45:00|3249.06|3248.66|3247.06|3246.66|3251.06|3250.66|3244.31|3243.91|17681
1600707000000|2020-09-21 16:50:00|3247.18|3246.78|3245.31|3244.91|3247.18|3246.78|3243.31|3242.91|42953
1600707300000|2020-09-21 16:55:00|3245.56|3245.16|3243.81|3243.41|3248.06|3247.66|3241.06|3240.66|30186
1600707600000|2020-09-21 17:00:00|3244.31|3243.91|3242.92|3242.52|3245.56|3245.16|3237.56|3237.16|20850
1600707900000|2020-09-21 17:05:00|3243.17|3242.77|3244.42|3244.02|3244.92|3244.52|3239.92|3239.52|28865
1600708200000|2020-09-21 17:10:00|3244.67|3244.27|3249.17|3248.77|3249.67|3249.27|3242.42|3242.02|26835
1600708500000|2020-09-21 17:15:00|3248.92|3248.52|3249.67|3249.27|3252.92|3252.52|3248.92|3248.52|49170
1600708800000|2020-09-21 17:20:00|3249.42|3249.02|3255.42|3255.02|3255.92|3255.52|3248.92|3248.52|32207
1600709100000|2020-09-21 17:25:00|3255.67|3255.27|3255.67|3255.27|3255.92|3255.52|3253.42|3253.02|30631
1600709400000|2020-09-21 17:30:00|3255.92|3255.52|3256.17|3255.77|3259.67|3259.27|3254.17|3253.77|25474
1600709700000|2020-09-21 17:35:00|3256.42|3256.02|3258.42|3258.02|3259.42|3259.02|3254.92|3254.52|17122
1600710000000|2020-09-21 17:40:00|3258.17|3257.77|3251.92|3251.52|3259.17|3258.77|3251.92|3251.52|19823
1600710300000|2020-09-21 17:45:00|3251.79|3251.39|3249.92|3249.52|3253.17|3252.77|3248.42|3248.02|23522
1600710600000|2020-09-21 17:50:00|3250.17|3249.77|3246.92|3246.52|3252.42|3252.02|3246.92|3246.52|23241
1600710900000|2020-09-21 17:55:00|3246.67|3246.27|3248.17|3247.77|3249.92|3249.52|3243.67|3243.27|18614
1600711200000|2020-09-21 18:00:00|3247.92|3247.52|3249.67|3249.27|3250.67|3250.27|3245.67|3245.27|21770
1600711500000|2020-09-21 18:05:00|3249.17|3248.77|3244.92|3244.52|3249.17|3248.77|3242.42|3242.02|18701
1600711800000|2020-09-21 18:10:00|3244.67|3244.27|3243.42|3243.02|3246.42|3246.02|3240.67|3240.27|20184
1600712100000|2020-09-21 18:15:00|3243.67|3243.27|3240.92|3240.52|3246.17|3245.77|3239.17|3238.77|14306
1600712400000|2020-09-21 18:20:00|3241.67|3241.27|3244.67|3244.27|3246.92|3246.52|3240.92|3240.52|15354
1600712700000|2020-09-21 18:25:00|3244.42|3244.02|3244.67|3244.27|3248.17|3247.77|3243.17|3242.77|12978
1600713000000|2020-09-21 18:30:00|3244.42|3244.02|3238.67|3238.27|3244.42|3244.02|3236.17|3235.77|21619
1600713300000|2020-09-21 18:35:00|3238.92|3238.52|3237.92|3237.52|3239.42|3239.02|3236.17|3235.77|12470
1600713600000|2020-09-21 18:40:00|3237.67|3237.27|3235.42|3235.02|3239.42|3239.02|3234.67|3234.27|16800
1600713900000|2020-09-21 18:45:00|3235.17|3234.77|3234.67|3234.27|3236.92|3236.52|3233.67|3233.27|13103
1600714200000|2020-09-21 18:50:00|3235.17|3234.77|3241.92|3241.52|3241.92|3241.52|3234.92|3234.52|11777
1600714500000|2020-09-21 18:55:00|3241.67|3241.27|3245.92|3245.52|3247.67|3247.27|3241.42|3241.02|10902
1600714800000|2020-09-21 19:00:00|3245.67|3245.27|3253.92|3253.52|3253.92|3253.52|3244.67|3244.27|18198
1600715100000|2020-09-21 19:05:00|3254.17|3253.77|3255.17|3254.77|3255.42|3255.02|3251.92|3251.52|12402
1600715400000|2020-09-21 19:10:00|3255.42|3255.02|3256.42|3256.02|3258.42|3258.02|3254.42|3254.02|15867
1600715700000|2020-09-21 19:15:00|3256.92|3256.52|3259.42|3259.02|3261.42|3261.02|3256.17|3255.77|22970
1600716000000|2020-09-21 19:20:00|3259.26|3258.86|3265.26|3264.86|3265.51|3265.11|3257.01|3256.61|25308
1600716300000|2020-09-21 19:25:00|3265.51|3265.11|3261.76|3261.36|3265.51|3265.11|3261.01|3260.61|19255
1600716600000|2020-09-21 19:30:00|3262.01|3261.61|3260.51|3260.11|3264.26|3263.86|3257.01|3256.61|19127
1600716900000|2020-09-21 19:35:00|3260.26|3259.86|3265.76|3265.36|3268.76|3268.36|3260.26|3259.86|19962
1600717200000|2020-09-21 19:40:00|3266.01|3265.61|3266.01|3265.61|3268.01|3267.61|3261.26|3260.86|23146
1600717500000|2020-09-21 19:45:00|3266.51|3266.11|3264.76|3264.36|3268.51|3268.11|3263.76|3263.36|22996
1600717800000|2020-09-21 19:50:00|3264.51|3264.11|3272.26|3271.86|3274.76|3274.36|3264.51|3264.11|36526
1600718100000|2020-09-21 19:55:00|3272.01|3271.61|3282.01|3281.61|3282.76|3282.36|3272.01|3271.61|86342
1600718400000|2020-09-21 20:00:00|3281.99|3281.59|3285.34|3284.74|3287.09|3286.49|3281.84|3281.24|43858
1600718700000|2020-09-21 20:05:00|3285.59|3284.99|3283.34|3282.74|3287.84|3287.24|3283.09|3282.49|15668
1600719000000|2020-09-21 20:10:00|3283.09|3282.49|3287.32|3285.82|3287.32|3286.49|3282.84|3282.24|14544
1600719300000|2020-09-21 20:15:00|3287.3|3285.8|3287.45|3285.95|3288.32|3286.82|3287.12|3285.62|65
1600719600000|2020-09-21 20:20:00|3287.12|3285.62|3285.78|3284.28|3287.19|3285.69|3285.56|3284.06|0
1600719900000|2020-09-21 20:25:00|3285.81|3284.31|3285.59|3284.09|3286.07|3284.57|3285.12|3283.62|0
1600720200000|2020-09-21 20:30:00|3286.54|3285.04|3290.46|3289.86|3290.46|3289.86|3285.96|3285.04|3795
1600720500000|2020-09-21 20:35:00|3290.21|3289.61|3290.21|3289.61|3290.71|3290.11|3289.71|3289.11|1584
1600720800000|2020-09-21 20:40:00|3290.46|3289.86|3289.71|3289.11|3290.71|3290.11|3289.46|3288.86|823
1600721100000|2020-09-21 20:45:00|3289.46|3288.86|3289.71|3289.11|3290.21|3289.61|3289.21|3288.61|916
1600721400000|2020-09-21 20:50:00|3289.96|3289.36|3288.96|3288.36|3289.96|3289.36|3288.71|3288.11|787
1600721700000|2020-09-21 20:55:00|3288.71|3288.11|3285.91|3284.41|3288.96|3288.36|3284.71|3284.11|1990
1600722000000|2020-09-21 21:00:00|3286.13|3284.63|3284.57|3283.07|3287.48|3285.98|3283.95|3282.45|0
1600722300000|2020-09-21 21:05:00|3284.64|3283.14|3283.65|3282.15|3284.71|3283.21|3283.58|3282.08|0
1600722600000|2020-09-21 21:10:00|3283.76|3282.26|3283.58|3282.08|3283.84|3282.34|3283.58|3282.08|0
1600722900000|2020-09-21 21:15:00|3283.62|3282.12|3283.36|3281.86|3283.62|3282.12|3283.25|3281.75|0
1600723200000|2020-09-21 21:20:00|3283.33|3281.83|3283.4|3281.9|3283.4|3281.9|3283.29|3281.79|0
1600723500000|2020-09-21 21:25:00|3283.29|3281.79|3282.54|3281.04|3283.4|3281.9|3282.36|3280.86|0
1600723800000|2020-09-21 21:30:00|3282.4|3280.9|3282.03|3280.53|3282.43|3280.93|3281.96|3280.46|0
1600724100000|2020-09-21 21:35:00|3281.63|3280.13|3281.54|3280.04|3281.67|3280.17|3281.43|3279.93|0
1600724400000|2020-09-21 21:40:00|3281.43|3279.93|3281.47|3279.97|3281.47|3279.97|3281.36|3279.86|0
1600724700000|2020-09-21 21:45:00|3281.32|3279.82|3281.64|3280.14|3281.64|3280.14|3281.32|3279.82|0
1600725000000|2020-09-21 21:50:00|3282.26|3280.76|3281.97|3280.47|3282.45|3280.95|3281.75|3280.25|0
1600725300000|2020-09-21 21:55:00|3281.75|3280.25|3282.08|3280.58|3282.19|3280.69|3281.75|3280.25|0
1600725600000|2020-09-21 22:00:00|3283.46|3282.86|3286.96|3286.36|3287.09|3286.49|3281.21|3280.61|2543
1600725900000|2020-09-21 22:05:00|3287.09|3286.49|3286.84|3286.24|3287.21|3286.61|3285.09|3284.49|750
1600726200000|2020-09-21 22:10:00|3286.96|3286.36|3285.34|3284.74|3287.09|3286.49|3284.46|3283.86|822
1600726500000|2020-09-21 22:15:00|3285.46|3284.86|3284.84|3284.24|3285.59|3284.99|3283.84|3283.24|701
1600726800000|2020-09-21 22:20:00|3285.09|3284.49|3286.21|3285.61|3287.34|3286.74|3285.09|3284.49|447
1600727100000|2020-09-21 22:25:00|3286.34|3285.74|3285.34|3284.74|3286.34|3285.74|3284.84|3284.24|258
1600727400000|2020-09-21 22:30:00|3285.21|3284.61|3285.09|3284.49|3285.59|3284.99|3284.34|3283.74|239
1600727700000|2020-09-21 22:35:00|3285.21|3284.61|3285.09|3284.49|3286.09|3285.49|3285.09|3284.49|221
1600728000000|2020-09-21 22:40:00|3285.21|3284.61|3286.09|3285.49|3286.71|3286.11|3285.21|3284.61|188
1600728300000|2020-09-21 22:45:00|3286.34|3285.74|3286.09|3285.49|3286.84|3286.24|3285.59|3284.99|385
1600728600000|2020-09-21 22:50:00|3286.21|3285.61|3287.34|3286.74|3287.84|3287.24|3284.59|3283.99|686
1600728900000|2020-09-21 22:55:00|3287.46|3286.86|3286.84|3286.24|3287.71|3287.11|3286.84|3286.24|190
1600729200000|2020-09-21 23:00:00|3287.09|3286.49|3285.84|3285.24|3287.09|3286.49|3285.34|3284.74|303
1600729500000|2020-09-21 23:05:00|3285.96|3285.36|3285.34|3284.74|3285.96|3285.36|3284.59|3283.99|393
1600729800000|2020-09-21 23:10:00|3285.59|3284.99|3285.09|3284.49|3285.59|3284.99|3284.59|3283.99|543
1600730100000|2020-09-21 23:15:00|3285.34|3284.74|3286.34|3285.74|3287.09|3286.49|3285.09|3284.49|432
1600730400000|2020-09-21 23:20:00|3286.21|3285.61|3285.34|3284.74|3287.34|3286.74|3285.34|3284.74|417
1600730700000|2020-09-21 23:25:00|3285.59|3284.99|3287.34|3286.74|3287.34|3286.74|3285.59|3284.99|324
1600731000000|2020-09-21 23:30:00|3287.21|3286.61|3289.59|3288.99|3290.09|3289.49|3286.84|3286.24|874
1600731300000|2020-09-21 23:35:00|3289.84|3289.24|3291.59|3290.99|3291.59|3290.99|3289.59|3288.99|869
1600731600000|2020-09-21 23:40:00|3291.34|3290.74|3290.34|3289.74|3291.34|3290.74|3290.21|3289.61|787
1600731900000|2020-09-21 23:45:00|3290.09|3289.49|3290.46|3289.86|3290.84|3290.24|3289.84|3289.24|499
1600732200000|2020-09-21 23:50:00|3290.34|3289.74|3291.59|3290.99|3291.84|3291.24|3289.34|3288.74|715
1600732500000|2020-09-21 23:55:00|3291.34|3290.74|3293.84|3293.24|3294.59|3293.99|3291.34|3290.74|1291
1600732800000|2020-09-22 00:00:00|3293.71|3293.11|3294.59|3293.99|3295.34|3294.74|3292.34|3291.74|1024
1600733100000|2020-09-22 00:05:00|3294.46|3293.86|3298.84|3298.24|3299.09|3298.49|3293.84|3293.24|2114
1600733400000|2020-09-22 00:10:00|3298.71|3298.11|3299.84|3299.24|3300.84|3300.24|3298.59|3297.99|1698
1600733700000|2020-09-22 00:15:00|3299.71|3299.11|3298.84|3298.24|3299.84|3299.24|3298.09|3297.49|1481
1600734000000|2020-09-22 00:20:00|3298.59|3297.99|3298.09|3297.49|3298.84|3298.24|3297.59|3296.99|927
1600734300000|2020-09-22 00:25:00|3298.34|3297.74|3298.84|3298.24|3298.84|3298.24|3297.59|3296.99|567
1600734600000|2020-09-22 00:30:00|3298.59|3297.99|3294.59|3293.99|3298.59|3297.99|3294.34|3293.74|1668
1600734900000|2020-09-22 00:35:00|3294.34|3293.74|3294.09|3293.49|3294.34|3293.74|3291.59|3290.99|1537
1600735200000|2020-09-22 00:40:00|3293.96|3293.36|3292.21|3291.61|3293.96|3293.36|3291.84|3291.24|717
1600735500000|2020-09-22 00:45:00|3292.34|3291.74|3292.59|3291.99|3293.34|3292.74|3290.84|3290.24|920
1600735800000|2020-09-22 00:50:00|3292.71|3292.11|3294.96|3294.36|3295.34|3294.74|3292.59|3291.99|849
1600736100000|2020-09-22 00:55:00|3295.09|3294.49|3294.34|3293.74|3295.84|3295.24|3294.09|3293.49|747
1600736400000|2020-09-22 01:00:00|3294.09|3293.49|3293.71|3293.11|3294.84|3294.24|3290.84|3290.24|1569
1600736700000|2020-09-22 01:05:00|3293.84|3293.24|3292.34|3291.74|3293.84|3293.24|3291.09|3290.49|614
1600737000000|2020-09-22 01:10:00|3292.09|3291.49|3291.09|3290.49|3293.09|3292.49|3290.09|3289.49|1343
1600737300000|2020-09-22 01:15:00|3290.59|3289.99|3284.21|3283.61|3291.09|3290.49|3283.59|3282.99|2985
1600737600000|2020-09-22 01:20:00|3284.09|3283.49|3280.09|3279.49|3284.09|3283.49|3278.84|3278.24|3177
1600737900000|2020-09-22 01:25:00|3280.34|3279.74|3283.34|3282.74|3284.46|3283.86|3279.59|3278.99|1721
1600738200000|2020-09-22 01:30:00|3282.84|3282.24|3284.34|3283.74|3284.84|3284.24|3280.46|3279.86|1760
1600738500000|2020-09-22 01:35:00|3284.09|3283.49|3288.34|3287.74|3288.59|3287.99|3284.09|3283.49|1527
1600738800000|2020-09-22 01:40:00|3288.09|3287.49|3286.34|3285.74|3288.34|3287.74|3285.09|3284.49|1164
1600739100000|2020-09-22 01:45:00|3286.21|3285.61|3285.09|3284.49|3286.84|3286.24|3283.46|3282.86|1084
1600739400000|2020-09-22 01:50:00|3284.96|3284.36|3283.34|3282.74|3285.34|3284.74|3282.09|3281.49|1126
1600739700000|2020-09-22 01:55:00|3283.21|3282.61|3282.34|3281.74|3284.09|3283.49|3282.09|3281.49|912
1600740000000|2020-09-22 02:00:00|3282.21|3281.61|3284.46|3283.86|3284.71|3284.11|3281.59|3280.99|1479
1600740300000|2020-09-22 02:05:00|3284.34|3283.74|3285.84|3285.24|3286.34|3285.74|3283.84|3283.24|836
1600740600000|2020-09-22 02:10:00|3285.71|3285.11|3279.59|3278.99|3285.84|3285.24|3279.34|3278.74|1908
1600740900000|2020-09-22 02:15:00|3279.84|3279.24|3276.59|3275.99|3280.34|3279.74|3276.46|3275.86|1731
1600741200000|2020-09-22 02:20:00|3276.71|3276.11|3277.84|3277.24|3278.09|3277.49|3276.34|3275.74|992
1600741500000|2020-09-22 02:25:00|3278.09|3277.49|3277.34|3276.74|3279.34|3278.74|3277.34|3276.74|941
1600741800000|2020-09-22 02:30:00|3277.59|3276.99|3279.09|3278.49|3280.34|3279.74|3277.59|3276.99|1111
1600742100000|2020-09-22 02:35:00|3279.34|3278.74|3278.84|3278.24|3279.46|3278.86|3277.59|3276.99|628
1600742400000|2020-09-22 02:40:00|3278.59|3277.99|3280.84|3280.24|3281.09|3280.49|3277.59|3276.99|1033
1600742700000|2020-09-22 02:45:00|3280.96|3280.36|3281.34|3280.74|3282.09|3281.49|3279.84|3279.24|1210
1600743000000|2020-09-22 02:50:00|3281.59|3280.99|3278.59|3277.99|3282.09|3281.49|3278.34|3277.74|1025
1600743300000|2020-09-22 02:55:00|3278.71|3278.11|3281.34|3280.74|3281.84|3281.24|3278.59|3277.99|746
1600743600000|2020-09-22 03:00:00|3281.59|3280.99|3281.34|3280.74|3282.84|3282.24|3280.09|3279.49|862
1600743900000|2020-09-22 03:05:00|3281.59|3280.99|3284.34|3283.74|3284.84|3284.24|3281.46|3280.86|1032
1600744200000|2020-09-22 03:10:00|3284.21|3283.61|3284.84|3284.24|3284.84|3284.24|3282.84|3282.24|569
1600744500000|2020-09-22 03:15:00|3284.59|3283.99|3286.84|3286.24|3287.09|3286.49|3284.34|3283.74|1214
1600744800000|2020-09-22 03:20:00|3287.09|3286.49|3287.34|3286.74|3288.34|3287.74|3286.34|3285.74|909
1600745100000|2020-09-22 03:25:00|3287.59|3286.99|3287.09|3286.49|3287.84|3287.24|3286.59|3285.99|526
1600745400000|2020-09-22 03:30:00|3286.84|3286.24|3284.84|3284.24|3287.09|3286.49|3284.71|3284.11|594
1600745700000|2020-09-22 03:35:00|3284.71|3284.11|3287.84|3287.24|3288.09|3287.49|3284.71|3284.11|624
1600746000000|2020-09-22 03:40:00|3287.96|3287.36|3286.34|3285.74|3288.34|3287.74|3286.09|3285.49|520
1600746300000|2020-09-22 03:45:00|3286.59|3285.99|3285.34|3284.74|3286.59|3285.99|3284.59|3283.99|471
1600746600000|2020-09-22 03:50:00|3285.09|3284.49|3284.34|3283.74|3285.34|3284.74|3284.09|3283.49|363
1600746900000|2020-09-22 03:55:00|3284.59|3283.99|3283.59|3282.99|3285.59|3284.99|3283.59|3282.99|561
1600747200000|2020-09-22 04:00:00|3283.34|3282.74|3282.09|3281.49|3283.46|3282.86|3280.09|3279.49|1252
1600747500000|2020-09-22 04:05:00|3282.34|3281.74|3283.09|3282.49|3283.09|3282.49|3282.09|3281.49|548
1600747800000|2020-09-22 04:10:00|3282.84|3282.24|3283.09|3282.49|3283.84|3283.24|3281.84|3281.24|576
1600748100000|2020-09-22 04:15:00|3282.96|3282.36|3282.84|3282.24|3283.34|3282.74|3281.59|3280.99|373
1600748400000|2020-09-22 04:20:00|3283.09|3282.49|3282.34|3281.74|3283.34|3282.74|3281.34|3280.74|393
1600748700000|2020-09-22 04:25:00|3282.59|3281.99|3281.34|3280.74|3282.84|3282.24|3280.34|3279.74|576
1600749000000|2020-09-22 04:30:00|3281.21|3280.61|3284.09|3283.49|3284.34|3283.74|3281.09|3280.49|502
1600749300000|2020-09-22 04:35:00|3284.34|3283.74|3283.34|3282.74|3284.84|3284.24|3283.34|3282.74|282
1600749600000|2020-09-22 04:40:00|3283.21|3282.61|3284.71|3284.11|3284.84|3284.24|3283.09|3282.49|318
1600749900000|2020-09-22 04:45:00|3284.59|3283.99|3284.59|3283.99|3284.84|3284.24|3283.84|3283.24|229
1600750200000|2020-09-22 04:50:00|3284.46|3283.86|3285.34|3284.74|3285.59|3284.99|3282.84|3282.24|276
1600750500000|2020-09-22 04:55:00|3285.21|3284.61|3285.46|3284.86|3285.59|3284.99|3284.09|3283.49|230
1600750800000|2020-09-22 05:00:00|3285.34|3284.74|3281.84|3281.24|3285.71|3285.11|3280.84|3280.24|1565
1600751100000|2020-09-22 05:05:00|3281.96|3281.36|3280.59|3279.99|3282.34|3281.74|3280.34|3279.74|541
1600751400000|2020-09-22 05:10:00|3280.34|3279.74|3281.34|3280.74|3281.59|3280.99|3279.84|3279.24|441
1600751700000|2020-09-22 05:15:00|3281.21|3280.61|3278.59|3277.99|3281.21|3280.61|3278.09|3277.49|748
1600752000000|2020-09-22 05:20:00|3278.84|3278.24|3278.09|3277.49|3279.84|3279.24|3277.09|3276.49|749
1600752300000|2020-09-22 05:25:00|3278.34|3277.74|3278.59|3277.99|3279.34|3278.74|3277.34|3276.74|575
1600752600000|2020-09-22 05:30:00|3278.84|3278.24|3278.71|3278.11|3279.34|3278.74|3277.59|3276.99|462
1600752900000|2020-09-22 05:35:00|3278.59|3277.99|3276.09|3275.49|3278.84|3278.24|3275.84|3275.24|923
1600753200000|2020-09-22 05:40:00|3276.21|3275.61|3274.09|3273.49|3277.59|3276.99|3273.59|3272.99|1673
1600753500000|2020-09-22 05:45:00|3274.34|3273.74|3271.84|3271.24|3274.59|3273.99|3271.84|3271.24|1297
1600753800000|2020-09-22 05:50:00|3271.71|3271.11|3273.59|3272.99|3274.09|3273.49|3271.34|3270.74|1667
1600754100000|2020-09-22 05:55:00|3273.34|3272.74|3272.59|3271.99|3273.84|3273.24|3271.84|3271.24|737
1600754400000|2020-09-22 06:00:00|3272.71|3272.11|3279.84|3279.24|3280.84|3280.24|3272.71|3272.11|2666
1600754700000|2020-09-22 06:05:00|3279.96|3279.36|3277.59|3276.99|3280.59|3279.99|3277.59|3276.99|944
1600755000000|2020-09-22 06:10:00|3277.21|3276.61|3279.84|3279.24|3280.59|3279.99|3276.59|3275.99|1167
1600755300000|2020-09-22 06:15:00|3280.09|3279.49|3274.34|3273.74|3280.59|3279.99|3274.09|3273.49|1264
1600755600000|2020-09-22 06:20:00|3274.46|3273.86|3271.84|3271.24|3274.46|3273.86|3271.34|3270.74|1750
1600755900000|2020-09-22 06:25:00|3271.96|3271.36|3274.59|3273.99|3278.59|3277.99|3271.59|3270.99|2680
1600756200000|2020-09-22 06:30:00|3275.34|3274.74|3275.84|3275.24|3277.21|3276.61|3272.59|3271.99|1494
1600756500000|2020-09-22 06:35:00|3276.34|3275.74|3273.59|3272.99|3277.59|3276.99|3273.34|3272.74|1865
1600756800000|2020-09-22 06:40:00|3273.71|3273.11|3273.59|3272.99|3275.84|3275.24|3272.59|3271.99|1536
1600757100000|2020-09-22 06:45:00|3273.84|3273.24|3274.46|3273.86|3275.84|3275.24|3273.09|3272.49|1022
1600757400000|2020-09-22 06:50:00|3274.59|3273.99|3272.84|3272.24|3275.34|3274.74|3272.34|3271.74|1019
1600757700000|2020-09-22 06:55:00|3272.96|3272.36|3276.84|3276.24|3277.59|3276.99|3271.59|3270.99|1894
1600758000000|2020-09-22 07:00:00|3276.46|3275.86|3278.59|3277.99|3279.34|3278.74|3274.59|3273.99|2486
1600758300000|2020-09-22 07:05:00|3278.34|3277.74|3276.09|3275.49|3279.34|3278.74|3275.34|3274.74|2474
1600758600000|2020-09-22 07:10:00|3276.34|3275.74|3271.09|3270.49|3276.59|3275.99|3269.09|3268.49|3468
1600758900000|2020-09-22 07:15:00|3271.21|3270.61|3270.34|3269.74|3273.59|3272.99|3268.09|3267.49|2676
1600759200000|2020-09-22 07:20:00|3270.09|3269.49|3273.84|3273.24|3275.34|3274.74|3269.59|3268.99|2694
1600759500000|2020-09-22 07:25:00|3273.59|3272.99|3273.09|3272.49|3275.09|3274.49|3270.34|3269.74|2349
1600759800000|2020-09-22 07:30:00|3273.21|3272.61|3271.59|3270.99|3277.09|3276.49|3270.84|3270.24|2599
1600760100000|2020-09-22 07:35:00|3271.46|3270.86|3273.09|3272.49|3274.09|3273.49|3269.71|3269.11|2773
1600760400000|2020-09-22 07:40:00|3273.34|3272.74|3271.09|3270.49|3275.09|3274.49|3270.59|3269.99|2249
1600760700000|2020-09-22 07:45:00|3271.21|3270.61|3274.34|3273.74|3275.59|3274.99|3271.21|3270.61|2011
1600761000000|2020-09-22 07:50:00|3274.46|3273.86|3276.09|3275.49|3277.09|3276.49|3274.09|3273.49|2870
1600761300000|2020-09-22 07:55:00|3275.84|3275.24|3278.34|3277.74|3279.09|3278.49|3275.84|3275.24|2313
1600761600000|2020-09-22 08:00:00|3278.59|3277.99|3280.84|3280.24|3282.59|3281.99|3277.84|3277.24|2681
1600761900000|2020-09-22 08:05:00|3280.71|3280.11|3282.34|3281.74|3284.59|3283.99|3280.71|3280.11|2995
1600762200000|2020-09-22 08:10:00|3282.21|3281.61|3284.59|3283.99|3284.59|3283.99|3280.09|3279.49|3466
1600762500000|2020-09-22 08:15:00|3284.34|3283.74|3283.09|3282.49|3287.59|3286.99|3283.09|3282.49|3032
1600762800000|2020-09-22 08:20:00|3282.84|3282.24|3281.59|3280.99|3283.59|3282.99|3281.09|3280.49|2043
1600763100000|2020-09-22 08:25:00|3281.71|3281.11|3283.46|3282.86|3283.84|3283.24|3280.46|3279.86|1877
1600763400000|2020-09-22 08:30:00|3283.34|3282.74|3285.34|3284.74|3285.59|3284.99|3281.96|3281.36|1720
1600763700000|2020-09-22 08:35:00|3285.21|3284.61|3281.34|3280.74|3285.34|3284.74|3280.96|3280.36|1267
1600764000000|2020-09-22 08:40:00|3281.21|3280.61|3279.84|3279.24|3281.84|3281.24|3278.96|3278.36|1580
1600764300000|2020-09-22 08:45:00|3279.59|3278.99|3278.59|3277.99|3281.09|3280.49|3278.34|3277.74|835
1600764600000|2020-09-22 08:50:00|3278.34|3277.74|3278.09|3277.49|3279.59|3278.99|3276.59|3275.99|1662
1600764900000|2020-09-22 08:55:00|3278.34|3277.74|3281.34|3280.74|3281.34|3280.74|3278.34|3277.74|1080
1600765200000|2020-09-22 09:00:00|3281.21|3280.61|3280.59|3279.99|3281.84|3281.24|3279.59|3278.99|1579
1600765500000|2020-09-22 09:05:00|3280.84|3280.24|3282.21|3281.61|3282.84|3282.24|3279.84|3279.24|1169
1600765800000|2020-09-22 09:10:00|3282.34|3281.74|3287.09|3286.49|3288.34|3287.74|3282.34|3281.74|2613
1600766100000|2020-09-22 09:15:00|3287.34|3286.74|3287.84|3287.24|3288.34|3287.74|3287.09|3286.49|1408
1600766400000|2020-09-22 09:20:00|3287.59|3286.99|3289.84|3289.24|3290.09|3289.49|3287.59|3286.99|2105
1600766700000|2020-09-22 09:25:00|3290.09|3289.49|3290.59|3289.99|3292.34|3291.74|3289.71|3289.11|4257
1600767000000|2020-09-22 09:30:00|3290.34|3289.74|3288.59|3287.99|3290.34|3289.74|3288.59|3287.99|1420
1600767300000|2020-09-22 09:35:00|3288.84|3288.24|3289.59|3288.99|3290.09|3289.49|3288.71|3288.11|1556
1600767600000|2020-09-22 09:40:00|3289.46|3288.86|3291.21|3290.61|3291.46|3290.86|3289.09|3288.49|1051
1600767900000|2020-09-22 09:45:00|3291.09|3290.49|3290.09|3289.49|3291.84|3291.24|3289.34|3288.74|1803
1600768200000|2020-09-22 09:50:00|3290.34|3289.74|3289.21|3288.61|3291.84|3291.24|3288.96|3288.36|1258
1600768500000|2020-09-22 09:55:00|3289.34|3288.74|3288.96|3288.36|3289.84|3289.24|3288.59|3287.99|538
1600768800000|2020-09-22 10:00:00|3288.84|3288.24|3290.34|3289.74|3291.09|3290.49|3288.09|3287.49|1185
1600769100000|2020-09-22 10:05:00|3290.09|3289.49|3287.84|3287.24|3290.34|3289.74|3287.59|3286.99|1302
1600769400000|2020-09-22 10:10:00|3287.59|3286.99|3287.09|3286.49|3288.59|3287.99|3286.84|3286.24|753
1600769700000|2020-09-22 10:15:00|3286.96|3286.36|3287.34|3286.74|3288.59|3287.99|3286.34|3285.74|1070
1600770000000|2020-09-22 10:20:00|3287.46|3286.86|3290.34|3289.74|3290.84|3290.24|3287.46|3286.86|1550
1600770300000|2020-09-22 10:25:00|3290.46|3289.86|3292.34|3291.74|3292.59|3291.99|3290.34|3289.74|2657
1600770600000|2020-09-22 10:30:00|3292.21|3291.61|3293.71|3293.11|3293.84|3293.24|3292.09|3291.49|2800
1600770900000|2020-09-22 10:35:00|3293.84|3293.24|3292.59|3291.99|3294.34|3293.74|3292.59|3291.99|1458
1600771200000|2020-09-22 10:40:00|3292.34|3291.74|3292.84|3292.24|3293.59|3292.99|3292.09|3291.49|1008
1600771500000|2020-09-22 10:45:00|3292.59|3291.99|3290.59|3289.99|3292.84|3292.24|3290.09|3289.49|1188
1600771800000|2020-09-22 10:50:00|3290.46|3289.86|3290.59|3289.99|3291.34|3290.74|3290.09|3289.49|777
1600772100000|2020-09-22 10:55:00|3290.84|3290.24|3290.59|3289.99|3293.59|3292.99|3290.34|3289.74|1308
1600772400000|2020-09-22 11:00:00|3290.46|3289.86|3289.09|3288.49|3291.34|3290.74|3288.84|3288.24|1719
1600772700000|2020-09-22 11:05:00|3288.96|3288.36|3288.84|3288.24|3289.46|3288.86|3287.84|3287.24|1175
1600773000000|2020-09-22 11:10:00|3288.71|3288.11|3291.96|3291.36|3292.09|3291.49|3288.59|3287.99|2297
1600773300000|2020-09-22 11:15:00|3292.34|3291.74|3294.84|3294.24|3295.09|3294.49|3292.09|3291.49|2140
1600773600000|2020-09-22 11:20:00|3295.09|3294.49|3294.59|3293.99|3295.09|3294.49|3293.84|3293.24|1122
1600773900000|2020-09-22 11:25:00|3294.71|3294.11|3296.34|3295.74|3296.34|3295.74|3294.09|3293.49|2883
1600774200000|2020-09-22 11:30:00|3296.09|3295.49|3295.84|3295.24|3297.09|3296.49|3295.59|3294.99|3317
1600774500000|2020-09-22 11:35:00|3295.59|3294.99|3296.34|3295.74|3297.09|3296.49|3295.59|3294.99|1637
1600774800000|2020-09-22 11:40:00|3296.59|3295.99|3293.84|3293.24|3297.84|3297.24|3293.59|3292.99|4071
1600775100000|2020-09-22 11:45:00|3293.71|3293.11|3292.59|3291.99|3294.21|3293.61|3292.34|3291.74|2075
1600775400000|2020-09-22 11:50:00|3292.34|3291.74|3284.34|3283.74|3293.46|3292.86|3283.34|3282.74|6888
1600775700000|2020-09-22 11:55:00|3284.59|3283.99|3282.46|3281.86|3285.34|3284.74|3278.84|3278.24|8024
1600776000000|2020-09-22 12:00:00|3282.59|3281.99|3282.34|3281.74|3285.09|3284.49|3280.59|3279.99|4400
1600776300000|2020-09-22 12:05:00|3282.46|3281.86|3284.09|3283.49|3284.09|3283.49|3280.84|3280.24|2066
1600776600000|2020-09-22 12:10:00|3284.34|3283.74|3283.84|3283.24|3286.09|3285.49|3282.59|3281.99|4243
1600776900000|2020-09-22 12:15:00|3284.34|3283.74|3282.34|3281.74|3284.59|3283.99|3281.09|3280.49|3826
1600777200000|2020-09-22 12:20:00|3282.84|3282.24|3283.34|3282.74|3283.84|3283.24|3281.34|3280.74|2874
1600777500000|2020-09-22 12:25:00|3283.21|3282.61|3286.09|3285.49|3286.84|3286.24|3282.84|3282.24|3114
1600777800000|2020-09-22 12:30:00|3286.34|3285.74|3288.09|3287.49|3288.09|3287.49|3285.46|3284.86|2301
1600778100000|2020-09-22 12:35:00|3287.84|3287.24|3290.59|3289.99|3290.59|3289.99|3287.84|3287.24|6027
1600778400000|2020-09-22 12:40:00|3290.34|3289.74|3292.34|3291.74|3293.09|3292.49|3290.09|3289.49|5254
1600778700000|2020-09-22 12:45:00|3292.59|3291.99|3290.34|3289.74|3292.59|3291.99|3290.09|3289.49|3531
1600779000000|2020-09-22 12:50:00|3290.59|3289.99|3289.59|3288.99|3291.09|3290.49|3289.59|3288.99|1892
1600779300000|2020-09-22 12:55:00|3289.84|3289.24|3289.34|3288.74|3290.84|3290.24|3288.59|3287.99|4090
1600779600000|2020-09-22 13:00:00|3289.09|3288.49|3292.59|3291.99|3293.09|3292.49|3289.09|3288.49|3253
1600779900000|2020-09-22 13:05:00|3292.71|3292.11|3294.34|3293.74|3294.34|3293.74|3292.34|3291.74|3344
1600780200000|2020-09-22 13:10:00|3295.09|3294.49|3294.84|3294.24|3296.59|3295.99|3294.84|3294.24|5825
1600780500000|2020-09-22 13:15:00|3295.09|3294.49|3296.34|3295.74|3296.34|3295.74|3294.34|3293.74|4522
1600780800000|2020-09-22 13:20:00|3296.09|3295.49|3295.59|3294.99|3296.34|3295.74|3295.59|3294.99|2057
1600781100000|2020-09-22 13:25:00|3295.34|3294.74|3297.59|3296.99|3297.84|3297.24|3295.34|3294.74|7479
1600781400000|2020-09-22 13:30:00|3297.49|3297.09|3296.49|3296.09|3301.49|3301.09|3293.99|3293.59|38126
1600781700000|2020-09-22 13:35:00|3296.74|3296.34|3298.99|3298.59|3299.74|3299.34|3293.99|3293.59|33332
1600782000000|2020-09-22 13:40:00|3298.86|3298.46|3295.99|3295.59|3302.99|3302.59|3294.49|3294.09|31444
1600782300000|2020-09-22 13:45:00|3296.24|3295.84|3287.24|3286.84|3297.74|3297.34|3286.99|3286.59|25949
1600782600000|2020-09-22 13:50:00|3287.49|3287.09|3282.99|3282.59|3287.74|3287.34|3281.74|3281.34|26615
1600782900000|2020-09-22 13:55:00|3283.24|3282.84|3286.24|3285.84|3286.99|3286.59|3282.49|3282.09|28018
1600783200000|2020-09-22 14:00:00|3285.99|3285.59|3289.74|3289.34|3290.24|3289.84|3284.99|3284.59|20978
1600783500000|2020-09-22 14:05:00|3289.49|3289.09|3290.24|3289.84|3291.99|3291.59|3286.24|3285.84|41879
1600783800000|2020-09-22 14:10:00|3289.99|3289.59|3294.49|3294.09|3294.74|3294.34|3288.99|3288.59|16327
1600784100000|2020-09-22 14:15:00|3294.74|3294.34|3295.99|3295.59|3296.24|3295.84|3292.74|3292.34|17101
1600784400000|2020-09-22 14:20:00|3296.24|3295.84|3293.59|3293.19|3297.29|3296.89|3292.74|3292.34|19551
1600784700000|2020-09-22 14:25:00|3293.84|3293.44|3299.76|3299.36|3300.01|3299.61|3293.84|3293.44|25408
1600785000000|2020-09-22 14:30:00|3300.01|3299.61|3296.26|3295.86|3301.51|3301.11|3295.01|3294.61|20020
1600785300000|2020-09-22 14:35:00|3296.51|3296.11|3293.51|3293.11|3299.26|3298.86|3293.13|3292.73|14748
1600785600000|2020-09-22 14:40:00|3293.76|3293.36|3289.37|3288.97|3296.01|3295.61|3289.37|3288.97|32960
1600785900000|2020-09-22 14:45:00|3289.62|3289.22|3285.37|3284.97|3289.62|3289.22|3284.62|3284.22|19108
1600786200000|2020-09-22 14:50:00|3285.24|3284.84|3288.12|3287.72|3290.12|3289.72|3284.37|3283.97|16758
1600786500000|2020-09-22 14:55:00|3288.37|3287.97|3275.12|3274.72|3288.62|3288.22|3274.87|3274.47|27384
1600786800000|2020-09-22 15:00:00|3275.37|3274.97|3274.12|3273.72|3279.37|3278.97|3271.62|3271.22|28655
1600787100000|2020-09-22 15:05:00|3274.62|3274.22|3273.62|3273.22|3276.37|3275.97|3270.62|3270.22|24811
1600787400000|2020-09-22 15:10:00|3274.12|3273.72|3278.62|3278.22|3280.12|3279.72|3273.87|3273.47|21357
1600787700000|2020-09-22 15:15:00|3278.37|3277.97|3284.12|3283.72|3284.62|3284.22|3277.37|3276.97|16029
1600788000000|2020-09-22 15:20:00|3284.37|3283.97|3284.62|3284.22|3285.62|3285.22|3282.12|3281.72|13578
1600788300000|2020-09-22 15:25:00|3284.74|3284.34|3283.62|3283.22|3285.62|3285.22|3281.62|3281.22|11163
1600788600000|2020-09-22 15:30:00|3284.12|3283.72|3275.78|3275.38|3285.37|3284.97|3275.53|3275.13|17084
1600788900000|2020-09-22 15:35:00|3276.03|3275.63|3282.53|3282.13|3282.78|3282.38|3275.28|3274.88|14337
1600789200000|2020-09-22 15:40:00|3282.4|3282|3285.03|3284.63|3288.28|3287.88|3282.4|3282|13149
1600789500000|2020-09-22 15:45:00|3285.28|3284.88|3287.03|3286.63|3288.28|3287.88|3284.53|3284.13|7740
1600789800000|2020-09-22 15:50:00|3287.28|3286.88|3285.28|3284.88|3287.78|3287.38|3284.03|3283.63|7735
1600790100000|2020-09-22 15:55:00|3285.53|3285.13|3288.28|3287.88|3289.28|3288.88|3284.28|3283.88|7719
1600790400000|2020-09-22 16:00:00|3288.03|3287.63|3292.28|3291.88|3292.53|3292.13|3287.78|3287.38|12764
1600790700000|2020-09-22 16:05:00|3292.53|3292.13|3292.53|3292.13|3294.03|3293.63|3292.03|3291.63|9898
1600791000000|2020-09-22 16:10:00|3292.78|3292.38|3294.78|3294.38|3295.03|3294.63|3292.4|3292|7466
1600791300000|2020-09-22 16:15:00|3294.53|3294.13|3291.03|3290.63|3294.53|3294.13|3290.78|3290.38|8289
1600791600000|2020-09-22 16:20:00|3291.28|3290.88|3292.03|3291.63|3293.53|3293.13|3290.03|3289.63|6774
1600791900000|2020-09-22 16:25:00|3292.28|3291.88|3292.78|3292.38|3293.03|3292.63|3289.53|3289.13|7052
1600792200000|2020-09-22 16:30:00|3293.03|3292.63|3291.03|3290.63|3294.03|3293.63|3291.03|3290.63|8250
1600792500000|2020-09-22 16:35:00|3291.28|3290.88|3293.28|3292.88|3294.53|3294.13|3290.03|3289.63|6330
1600792800000|2020-09-22 16:40:00|3293.14|3292.74|3292.39|3291.99|3293.39|3292.99|3290.89|3290.49|5193
1600793100000|2020-09-22 16:45:00|3292.89|3292.49|3287.89|3287.49|3292.89|3292.49|3286.89|3286.49|8663
1600793400000|2020-09-22 16:50:00|3287.64|3287.24|3286.14|3285.74|3288.64|3288.24|3285.14|3284.74|7002
1600793700000|2020-09-22 16:55:00|3285.89|3285.49|3284.89|3284.49|3286.14|3285.74|3281.14|3280.74|12232
1600794000000|2020-09-22 17:00:00|3285.14|3284.74|3285.89|3285.49|3286.51|3286.11|3283.64|3283.24|5943
1600794300000|2020-09-22 17:05:00|3285.64|3285.24|3287.89|3287.49|3287.89|3287.49|3283.89|3283.49|6365
1600794600000|2020-09-22 17:10:00|3287.64|3287.24|3290.89|3290.49|3291.64|3291.24|3287.39|3286.99|9699
1600794900000|2020-09-22 17:15:00|3290.64|3290.24|3292.39|3291.99|3292.39|3291.99|3289.89|3289.49|7401
1600795200000|2020-09-22 17:20:00|3292.14|3291.74|3294.14|3293.74|3294.39|3293.99|3291.89|3291.49|6842
1600795500000|2020-09-22 17:25:00|3294.39|3293.99|3295.14|3294.74|3295.89|3295.49|3293.64|3293.24|5992
1600795800000|2020-09-22 17:30:00|3294.89|3294.49|3294.64|3294.24|3296.14|3295.74|3293.89|3293.49|8068
1600796100000|2020-09-22 17:35:00|3294.89|3294.49|3296.14|3295.74|3296.14|3295.74|3293.64|3293.24|5125
1600796400000|2020-09-22 17:40:00|3296.39|3295.99|3297.89|3297.49|3298.39|3297.99|3295.39|3294.99|7913
1600796700000|2020-09-22 17:45:00|3298.14|3297.74|3301.39|3300.99|3301.89|3301.49|3297.39|3296.99|8529
1600797000000|2020-09-22 17:50:00|3301.64|3301.24|3302.14|3301.74|3303.14|3302.74|3300.14|3299.74|10627
1600797300000|2020-09-22 17:55:00|3301.89|3301.49|3302.89|3302.49|3303.14|3302.74|3300.39|3299.99|10226
1600797600000|2020-09-22 18:00:00|3303.14|3302.74|3309.39|3308.99|3309.39|3308.99|3303.14|3302.74|18424
1600797900000|2020-09-22 18:05:00|3309.14|3308.74|3307.39|3306.99|3310.14|3309.74|3307.14|3306.74|11059
1600798200000|2020-09-22 18:10:00|3307.64|3307.24|3308.64|3308.24|3309.14|3308.74|3305.14|3304.74|11160
1600798500000|2020-09-22 18:15:00|3308.89|3308.49|3309.89|3309.49|3310.64|3310.24|3307.39|3306.99|10446
1600798800000|2020-09-22 18:20:00|3309.64|3309.24|3304.39|3303.99|3309.64|3309.24|3303.39|3302.99|13218
1600799100000|2020-09-22 18:25:00|3304.64|3304.24|3306.39|3305.99|3306.39|3305.99|3303.64|3303.24|9383
1600799400000|2020-09-22 18:30:00|3306.64|3306.24|3303.64|3303.24|3308.14|3307.74|3303.39|3302.99|14119
1600799700000|2020-09-22 18:35:00|3303.39|3302.99|3306.39|3305.99|3307.39|3306.99|3302.64|3302.24|9688
1600800000000|2020-09-22 18:40:00|3306.14|3305.74|3306.39|3305.99|3308.64|3308.24|3304.39|3303.99|8616
1600800300000|2020-09-22 18:45:00|3306.51|3306.11|3305.14|3304.74|3307.14|3306.74|3304.39|3303.99|9672
1600800600000|2020-09-22 18:50:00|3304.89|3304.49|3303.39|3302.99|3305.89|3305.49|3302.89|3302.49|9918
1600800900000|2020-09-22 18:55:00|3303.14|3302.74|3304.14|3303.74|3306.89|3306.49|3302.64|3302.24|7912
1600801200000|2020-09-22 19:00:00|3303.89|3303.49|3303.64|3303.24|3304.89|3304.49|3301.39|3300.99|8892
1600801500000|2020-09-22 19:05:00|3303.89|3303.49|3307.64|3307.24|3308.39|3307.99|3303.14|3302.74|8570
1600801800000|2020-09-22 19:10:00|3307.39|3306.99|3305.14|3304.74|3308.51|3308.11|3305.14|3304.74|7739
1600802100000|2020-09-22 19:15:00|3305.39|3304.99|3308.14|3307.74|3308.64|3308.24|3302.89|3302.49|9238
1600802400000|2020-09-22 19:20:00|3307.98|3307.58|3308.73|3308.33|3309.73|3309.33|3305.73|3305.33|8025
1600802700000|2020-09-22 19:25:00|3308.98|3308.58|3314.23|3313.83|3314.73|3314.33|3308.73|3308.33|15702
1600803000000|2020-09-22 19:30:00|3313.98|3313.58|3311.98|3311.58|3314.23|3313.83|3308.73|3308.33|19373
1600803300000|2020-09-22 19:35:00|3311.73|3311.33|3315.23|3314.83|3315.48|3315.08|3310.73|3310.33|15398
1600803600000|2020-09-22 19:40:00|3314.98|3314.58|3316.73|3316.33|3317.98|3317.58|3314.48|3314.08|15611
1600803900000|2020-09-22 19:45:00|3316.98|3316.58|3319.73|3319.33|3320.98|3320.58|3315.73|3315.33|19781
1600804200000|2020-09-22 19:50:00|3320.48|3320.08|3315.73|3315.33|3320.48|3320.08|3312.48|3312.08|30018
1600804500000|2020-09-22 19:55:00|3315.98|3315.58|3314.98|3314.58|3318.73|3318.33|3314.48|3314.08|57982
1600804800000|2020-09-22 20:00:00|3314.74|3314.34|3313.84|3313.24|3315.34|3314.74|3313.34|3312.74|22108
1600805100000|2020-09-22 20:05:00|3313.59|3312.99|3311.84|3311.24|3313.59|3312.99|3311.59|3310.99|11579
1600805400000|2020-09-22 20:10:00|3311.59|3310.99|3311.34|3309.84|3312.09|3311.49|3307.84|3307.24|12417
1600805700000|2020-09-22 20:15:00|3311.41|3309.91|3312.25|3310.75|3312.76|3311.26|3311.41|3309.91|7
1600806000000|2020-09-22 20:20:00|3312.47|3310.97|3312.5|3311|3312.5|3311|3312.25|3310.75|0
1600806300000|2020-09-22 20:25:00|3312.43|3310.93|3312.21|3310.71|3312.68|3311.18|3312.06|3310.56|0
1600806600000|2020-09-22 20:30:00|3311.46|3310.86|3312.71|3312.11|3313.96|3313.36|3311.46|3310.86|2191
1600806900000|2020-09-22 20:35:00|3312.46|3311.86|3310.21|3309.61|3312.96|3312.36|3309.71|3309.11|834
1600807200000|2020-09-22 20:40:00|3309.96|3309.36|3311.21|3310.61|3311.46|3310.86|3309.71|3309.11|445
1600807500000|2020-09-22 20:45:00|3310.96|3310.36|3310.71|3310.11|3311.71|3311.11|3310.46|3309.86|537
1600807800000|2020-09-22 20:50:00|3310.96|3310.36|3311.71|3311.11|3311.71|3311.11|3310.71|3310.11|744
1600808100000|2020-09-22 20:55:00|3311.46|3310.86|3312.85|3311.35|3313.46|3312.86|3311.21|3310.61|1004
1600808400000|2020-09-22 21:00:00|3312.89|3311.39|3312.49|3310.99|3312.89|3311.39|3312.19|3310.69|1
1600808700000|2020-09-22 21:05:00|3312.81|3311.31|3312.89|3311.39|3312.89|3311.39|3312.81|3311.31|0
1600809000000|2020-09-22 21:10:00|3312.85|3311.35|3312.85|3311.35|3312.85|3311.35|3312.81|3311.31|0
1600809600000|2020-09-22 21:20:00|3312.7|3311.2|3312.7|3311.2|3312.74|3311.24|3312.67|3311.17|0
1600809900000|2020-09-22 21:25:00|3312.78|3311.28|3312.7|3311.2|3312.89|3311.39|3312.7|3311.2|0
1600810200000|2020-09-22 21:30:00|3312.38|3310.88|3312.85|3311.35|3313.14|3311.64|3312.16|3310.66|0
1600810500000|2020-09-22 21:35:00|3312.56|3311.06|3312.45|3310.95|3312.78|3311.28|3312.45|3310.95|0
1600810800000|2020-09-22 21:40:00|3312.7|3311.2|3312.85|3311.35|3312.85|3311.35|3312.56|3311.06|0
1600811100000|2020-09-22 21:45:00|3312.78|3311.28|3313.14|3311.64|3313.14|3311.64|3312.56|3311.06|0
1600811400000|2020-09-22 21:50:00|3313.07|3311.57|3313.62|3312.12|3313.9|3312.4|3313.07|3311.57|0
1600811700000|2020-09-22 21:55:00|3313.68|3312.18|3313.51|3312.01|3314.16|3312.66|3313.51|3312.01|0
1600812000000|2020-09-22 22:00:00|3314.21|3313.61|3311.96|3311.36|3315.46|3314.86|3311.84|3311.24|1581
1600812300000|2020-09-22 22:05:00|3311.84|3311.24|3312.84|3312.24|3312.84|3312.24|3311.59|3310.99|500
1600812600000|2020-09-22 22:10:00|3313.09|3312.49|3311.96|3311.36|3313.21|3312.61|3311.71|3311.11|349
1600812900000|2020-09-22 22:15:00|3311.84|3311.24|3309.09|3308.49|3312.21|3311.61|3307.59|3306.99|1053
1600813200000|2020-09-22 22:20:00|3309.34|3308.74|3310.21|3309.61|3310.34|3309.74|3308.34|3307.74|503
1600813500000|2020-09-22 22:25:00|3310.09|3309.49|3310.59|3309.99|3310.59|3309.99|3309.59|3308.99|271
1600813800000|2020-09-22 22:30:00|3310.71|3310.11|3314.09|3313.49|3315.09|3314.49|3310.71|3310.11|1021
1600814100000|2020-09-22 22:35:00|3314.21|3313.61|3312.09|3311.49|3315.34|3314.74|3311.34|3310.74|722
1600814400000|2020-09-22 22:40:00|3311.96|3311.36|3309.59|3308.99|3311.96|3311.36|3308.96|3308.36|1080
1600814700000|2020-09-22 22:45:00|3309.84|3309.24|3308.84|3308.24|3311.09|3310.49|3308.09|3307.49|692
1600815000000|2020-09-22 22:50:00|3309.21|3308.61|3308.09|3307.49|3309.21|3308.61|3306.34|3305.74|912
1600815300000|2020-09-22 22:55:00|3308.21|3307.61|3306.46|3305.86|3308.34|3307.74|3305.84|3305.24|814
1600815600000|2020-09-22 23:00:00|3306.34|3305.74|3305.96|3305.36|3307.59|3306.99|3305.34|3304.74|890
1600815900000|2020-09-22 23:05:00|3306.09|3305.49|3306.71|3306.11|3307.09|3306.49|3305.59|3304.99|520
1600816200000|2020-09-22 23:10:00|3306.84|3306.24|3307.09|3306.49|3307.34|3306.74|3305.34|3304.74|789
1600816500000|2020-09-22 23:15:00|3307.21|3306.61|3306.59|3305.99|3307.84|3307.24|3306.46|3305.86|412
1600816800000|2020-09-22 23:20:00|3306.34|3305.74|3307.84|3307.24|3308.09|3307.49|3305.71|3305.11|613
1600817100000|2020-09-22 23:25:00|3307.96|3307.36|3307.59|3306.99|3308.09|3307.49|3306.84|3306.24|831
1600817400000|2020-09-22 23:30:00|3307.84|3307.24|3307.09|3306.49|3308.84|3308.24|3306.84|3306.24|1512
1600817700000|2020-09-22 23:35:00|3306.84|3306.24|3309.09|3308.49|3309.59|3308.99|3306.84|3306.24|808
1600818000000|2020-09-22 23:40:00|3309.34|3308.74|3310.96|3310.36|3311.84|3311.24|3309.09|3308.49|942
1600818300000|2020-09-22 23:45:00|3311.09|3310.49|3311.34|3310.74|3311.84|3311.24|3310.09|3309.49|785
1600818600000|2020-09-22 23:50:00|3311.46|3310.86|3313.34|3312.74|3313.84|3313.24|3311.46|3310.86|1395
1600818900000|2020-09-22 23:55:00|3313.46|3312.86|3314.09|3313.49|3314.09|3313.49|3312.09|3311.49|1310
1600819200000|2020-09-23 00:00:00|3313.84|3313.24|3313.59|3312.99|3315.34|3314.74|3312.84|3312.24|2005
1600819500000|2020-09-23 00:05:00|3313.34|3312.74|3313.59|3312.99|3313.84|3313.24|3312.09|3311.49|1813
1600819800000|2020-09-23 00:10:00|3313.84|3313.24|3312.34|3311.74|3314.34|3313.74|3312.09|3311.49|810
1600820100000|2020-09-23 00:15:00|3312.46|3311.86|3316.34|3315.74|3317.09|3316.49|3312.34|3311.74|1823
1600820400000|2020-09-23 00:20:00|3316.21|3315.61|3314.34|3313.74|3316.59|3315.99|3314.09|3313.49|808
1600820700000|2020-09-23 00:25:00|3314.59|3313.99|3313.96|3313.36|3314.84|3314.24|3313.59|3312.99|591
1600821000000|2020-09-23 00:30:00|3313.84|3313.24|3313.09|3312.49|3315.09|3314.49|3312.34|3311.74|850
1600821300000|2020-09-23 00:35:00|3313.34|3312.74|3312.34|3311.74|3313.59|3312.99|3311.84|3311.24|563
1600821600000|2020-09-23 00:40:00|3312.46|3311.86|3314.84|3314.24|3314.84|3314.24|3312.46|3311.86|492
1600821900000|2020-09-23 00:45:00|3315.09|3314.49|3308.46|3307.86|3315.59|3314.99|3306.84|3306.24|3138
1600822200000|2020-09-23 00:50:00|3308.34|3307.74|3309.09|3308.49|3309.46|3308.86|3308.09|3307.49|1201
1600822500000|2020-09-23 00:55:00|3309.34|3308.74|3305.84|3305.24|3310.59|3309.99|3305.59|3304.99|1540
1600822800000|2020-09-23 01:00:00|3305.59|3304.99|3306.96|3306.36|3308.34|3307.74|3305.59|3304.99|1226
1600823100000|2020-09-23 01:05:00|3306.84|3306.24|3305.59|3304.99|3307.34|3306.74|3305.34|3304.74|909
1600823400000|2020-09-23 01:10:00|3305.84|3305.24|3305.09|3304.49|3306.34|3305.74|3303.84|3303.24|1466
1600823700000|2020-09-23 01:15:00|3305.34|3304.74|3306.21|3305.61|3307.34|3306.74|3304.34|3303.74|1375
1600824000000|2020-09-23 01:20:00|3306.34|3305.74|3306.09|3305.49|3307.34|3306.74|3305.84|3305.24|966
1600824300000|2020-09-23 01:25:00|3305.84|3305.24|3304.96|3304.36|3306.84|3306.24|3304.84|3304.24|698
1600824600000|2020-09-23 01:30:00|3304.84|3304.24|3309.09|3308.49|3309.21|3308.61|3303.59|3302.99|1579
1600824900000|2020-09-23 01:35:00|3309.34|3308.74|3310.84|3310.24|3311.84|3311.24|3308.84|3308.24|1511
1600825200000|2020-09-23 01:40:00|3310.59|3309.99|3308.34|3307.74|3310.84|3310.24|3308.09|3307.49|1028
1600825500000|2020-09-23 01:45:00|3308.46|3307.86|3311.84|3311.24|3311.84|3311.24|3308.34|3307.74|1011
1600825800000|2020-09-23 01:50:00|3311.71|3311.11|3312.84|3312.24|3312.96|3312.36|3311.09|3310.49|828
1600826100000|2020-09-23 01:55:00|3312.59|3311.99|3312.34|3311.74|3313.09|3312.49|3311.59|3310.99|564
1600826400000|2020-09-23 02:00:00|3312.21|3311.61|3312.34|3311.74|3314.21|3313.61|3311.96|3311.36|684
1600826700000|2020-09-23 02:05:00|3312.46|3311.86|3310.84|3310.24|3312.84|3312.24|3310.34|3309.74|909
1600827000000|2020-09-23 02:10:00|3310.59|3309.99|3308.84|3308.24|3311.34|3310.74|3308.59|3307.99|1046
1600827300000|2020-09-23 02:15:00|3308.71|3308.11|3310.09|3309.49|3310.59|3309.99|3308.59|3307.99|1489
1600827600000|2020-09-23 02:20:00|3310.34|3309.74|3308.34|3307.74|3312.34|3311.74|3308.09|3307.49|1065
1600827900000|2020-09-23 02:25:00|3308.09|3307.49|3308.34|3307.74|3309.71|3309.11|3307.34|3306.74|655
1600828200000|2020-09-23 02:30:00|3308.59|3307.99|3308.59|3307.99|3308.84|3308.24|3306.09|3305.49|880
1600828500000|2020-09-23 02:35:00|3308.46|3307.86|3306.59|3305.99|3309.84|3309.24|3305.59|3304.99|953
1600828800000|2020-09-23 02:40:00|3306.71|3306.11|3306.84|3306.24|3308.59|3307.99|3306.59|3305.99|637
1600829100000|2020-09-23 02:45:00|3306.71|3306.11|3308.09|3307.49|3309.34|3308.74|3306.59|3305.99|548
1600829400000|2020-09-23 02:50:00|3307.84|3307.24|3308.09|3307.49|3309.34|3308.74|3307.59|3306.99|370
1600829700000|2020-09-23 02:55:00|3308.34|3307.74|3307.09|3306.49|3308.71|3308.11|3306.96|3306.36|356
1600830000000|2020-09-23 03:00:00|3306.84|3306.24|3305.09|3304.49|3307.34|3306.74|3304.84|3304.24|920
1600830300000|2020-09-23 03:05:00|3305.34|3304.74|3305.34|3304.74|3306.09|3305.49|3304.59|3303.99|811
1600830600000|2020-09-23 03:10:00|3305.59|3304.99|3307.34|3306.74|3307.71|3307.11|3305.59|3304.99|583
1600830900000|2020-09-23 03:15:00|3307.59|3306.99|3309.46|3308.86|3310.09|3309.49|3306.59|3305.99|781
1600831200000|2020-09-23 03:20:00|3309.34|3308.74|3309.71|3309.11|3310.34|3309.74|3309.09|3308.49|573
1600831500000|2020-09-23 03:25:00|3309.84|3309.24|3310.34|3309.74|3310.59|3309.99|3309.09|3308.49|882
1600831800000|2020-09-23 03:30:00|3310.46|3309.86|3311.84|3311.24|3313.09|3312.49|3310.46|3309.86|1150
1600832100000|2020-09-23 03:35:00|3311.59|3310.99|3309.96|3309.36|3312.09|3311.49|3309.84|3309.24|398
1600832400000|2020-09-23 03:40:00|3309.84|3309.24|3310.34|3309.74|3310.34|3309.74|3309.84|3309.24|186
1600832700000|2020-09-23 03:45:00|3310.09|3309.49|3311.21|3310.61|3311.34|3310.74|3309.59|3308.99|411
1600833000000|2020-09-23 03:50:00|3311.34|3310.74|3309.84|3309.24|3311.84|3311.24|3309.59|3308.99|365
1600833300000|2020-09-23 03:55:00|3309.96|3309.36|3310.09|3309.49|3310.59|3309.99|3309.34|3308.74|221
1600833600000|2020-09-23 04:00:00|3309.84|3309.24|3310.59|3309.99|3311.09|3310.49|3308.84|3308.24|368
1600833900000|2020-09-23 04:05:00|3310.46|3309.86|3312.09|3311.49|3312.59|3311.99|3310.46|3309.86|335
1600834200000|2020-09-23 04:10:00|3311.96|3311.36|3311.34|3310.74|3312.34|3311.74|3311.34|3310.74|236
1600834500000|2020-09-23 04:15:00|3311.59|3310.99|3308.34|3307.74|3313.34|3312.74|3307.34|3306.74|1490
1600834800000|2020-09-23 04:20:00|3308.09|3307.49|3309.59|3308.99|3311.09|3310.49|3308.09|3307.49|711
1600835100000|2020-09-23 04:25:00|3309.71|3309.11|3310.34|3309.74|3310.84|3310.24|3309.34|3308.74|391
1600835400000|2020-09-23 04:30:00|3310.71|3310.11|3311.59|3310.99|3312.09|3311.49|3309.34|3308.74|707
1600835700000|2020-09-23 04:35:00|3311.34|3310.74|3311.59|3310.99|3312.59|3311.99|3311.09|3310.49|289
1600836000000|2020-09-23 04:40:00|3311.34|3310.74|3311.59|3310.99|3312.34|3311.74|3311.34|3310.74|275
1600836300000|2020-09-23 04:45:00|3311.71|3311.11|3312.09|3311.49|3312.34|3311.74|3311.59|3310.99|133
1600836600000|2020-09-23 04:50:00|3311.84|3311.24|3311.59|3310.99|3312.71|3312.11|3311.34|3310.74|370
1600836900000|2020-09-23 04:55:00|3311.34|3310.74|3311.34|3310.74|3311.59|3310.99|3310.84|3310.24|295
1600837200000|2020-09-23 05:00:00|3311.59|3310.99|3311.84|3311.24|3312.59|3311.99|3311.59|3310.99|601
1600837500000|2020-09-23 05:05:00|3312.09|3311.49|3312.84|3312.24|3313.34|3312.74|3312.09|3311.49|252
1600837800000|2020-09-23 05:10:00|3312.71|3312.11|3313.09|3312.49|3313.59|3312.99|3312.59|3311.99|457
1600838100000|2020-09-23 05:15:00|3313.34|3312.74|3313.34|3312.74|3313.59|3312.99|3312.59|3311.99|270
1600838400000|2020-09-23 05:20:00|3313.59|3312.99|3317.84|3317.24|3318.09|3317.49|3313.34|3312.74|2342
1600838700000|2020-09-23 05:25:00|3317.59|3316.99|3318.59|3317.99|3318.84|3318.24|3316.84|3316.24|736
1600839000000|2020-09-23 05:30:00|3318.84|3318.24|3318.09|3317.49|3318.84|3318.24|3317.09|3316.49|542
1600839300000|2020-09-23 05:35:00|3318.34|3317.74|3320.09|3319.49|3320.09|3319.49|3317.84|3317.24|1119
1600839600000|2020-09-23 05:40:00|3319.84|3319.24|3319.09|3318.49|3320.21|3319.61|3318.59|3317.99|652
1600839900000|2020-09-23 05:45:00|3319.34|3318.74|3317.59|3316.99|3319.59|3318.99|3316.84|3316.24|649
1600840200000|2020-09-23 05:50:00|3317.84|3317.24|3318.34|3317.74|3318.59|3317.99|3317.09|3316.49|417
1600840500000|2020-09-23 05:55:00|3318.21|3317.61|3319.59|3318.99|3319.59|3318.99|3317.84|3317.24|485
1600840800000|2020-09-23 06:00:00|3319.71|3319.11|3319.59|3318.99|3320.46|3319.86|3317.59|3316.99|1324
1600841100000|2020-09-23 06:05:00|3319.46|3318.86|3317.84|3317.24|3320.34|3319.74|3317.59|3316.99|1764
1600841400000|2020-09-23 06:10:00|3318.09|3317.49|3315.84|3315.24|3318.84|3318.24|3315.21|3314.61|2619
1600841700000|2020-09-23 06:15:00|3315.59|3314.99|3314.84|3314.24|3316.09|3315.49|3314.59|3313.99|1100
1600842000000|2020-09-23 06:20:00|3314.71|3314.11|3314.59|3313.99|3315.34|3314.74|3314.09|3313.49|765
1600842300000|2020-09-23 06:25:00|3314.71|3314.11|3313.34|3312.74|3314.84|3314.24|3312.34|3311.74|1072
1600842600000|2020-09-23 06:30:00|3313.59|3312.99|3314.59|3313.99|3314.59|3313.99|3312.21|3311.61|993
1600842900000|2020-09-23 06:35:00|3314.84|3314.24|3314.59|3313.99|3316.34|3315.74|3314.59|3313.99|876
1600843200000|2020-09-23 06:40:00|3314.34|3313.74|3315.59|3314.99|3316.59|3315.99|3314.09|3313.49|974
1600843500000|2020-09-23 06:45:00|3315.46|3314.86|3315.84|3315.24|3315.84|3315.24|3313.59|3312.99|912
1600843800000|2020-09-23 06:50:00|3316.09|3315.49|3315.34|3314.74|3316.59|3315.99|3314.71|3314.11|827
1600844100000|2020-09-23 06:55:00|3315.21|3314.61|3315.59|3314.99|3316.09|3315.49|3314.21|3313.61|1104
1600844400000|2020-09-23 07:00:00|3315.84|3315.24|3312.34|3311.74|3316.84|3316.24|3310.84|3310.24|3868
1600844700000|2020-09-23 07:05:00|3312.59|3311.99|3313.09|3312.49|3314.21|3313.61|3308.71|3308.11|3111
1600845000000|2020-09-23 07:10:00|3313.34|3312.74|3309.84|3309.24|3314.84|3314.24|3309.21|3308.61|1770
1600845300000|2020-09-23 07:15:00|3309.09|3308.49|3308.34|3307.74|3309.34|3308.74|3306.34|3305.74|3092
1600845600000|2020-09-23 07:20:00|3308.21|3307.61|3312.34|3311.74|3312.59|3311.99|3307.59|3306.99|2487
1600845900000|2020-09-23 07:25:00|3312.09|3311.49|3311.34|3310.74|3313.09|3312.49|3311.09|3310.49|1343
1600846200000|2020-09-23 07:30:00|3312.09|3311.49|3316.09|3315.49|3317.84|3317.24|3312.09|3311.49|4113
1600846500000|2020-09-23 07:35:00|3316.34|3315.74|3316.34|3315.74|3317.09|3316.49|3314.84|3314.24|1512
1600846800000|2020-09-23 07:40:00|3316.46|3315.86|3317.09|3316.49|3317.09|3316.49|3315.34|3314.74|1291
1600847100000|2020-09-23 07:45:00|3317.34|3316.74|3318.59|3317.99|3319.09|3318.49|3315.59|3314.99|1715
1600847400000|2020-09-23 07:50:00|3318.34|3317.74|3318.59|3317.99|3321.34|3320.74|3318.09|3317.49|2873
1600847700000|2020-09-23 07:55:00|3318.84|3318.24|3318.84|3318.24|3319.59|3318.99|3317.46|3316.86|1388
1600848000000|2020-09-23 08:00:00|3319.09|3318.49|3319.96|3319.36|3321.34|3320.74|3318.59|3317.99|2919
1600848300000|2020-09-23 08:05:00|3320.09|3319.49|3319.34|3318.74|3320.34|3319.74|3318.84|3318.24|1092
1600848600000|2020-09-23 08:10:00|3319.21|3318.61|3319.84|3319.24|3320.09|3319.49|3317.84|3317.24|1370
1600848900000|2020-09-23 08:15:00|3319.96|3319.36|3320.34|3319.74|3321.34|3320.74|3319.09|3318.49|2767
1600849200000|2020-09-23 08:20:00|3320.59|3319.99|3319.84|3319.24|3321.09|3320.49|3319.59|3318.99|1656
1600849500000|2020-09-23 08:25:00|3320.09|3319.49|3323.59|3322.99|3324.09|3323.49|3320.09|3319.49|3263
1600849800000|2020-09-23 08:30:00|3323.84|3323.24|3325.09|3324.49|3325.84|3325.24|3323.59|3322.99|2973
1600850100000|2020-09-23 08:35:00|3325.34|3324.74|3327.09|3326.49|3327.34|3326.74|3324.84|3324.24|3566
1600850400000|2020-09-23 08:40:00|3326.84|3326.24|3326.84|3326.24|3327.34|3326.74|3325.84|3325.24|1926
1600850700000|2020-09-23 08:45:00|3326.71|3326.11|3326.34|3325.74|3327.59|3326.99|3326.34|3325.74|1929
1600851000000|2020-09-23 08:50:00|3326.46|3325.86|3327.34|3326.74|3327.34|3326.74|3325.84|3325.24|882
1600851300000|2020-09-23 08:55:00|3327.09|3326.49|3327.09|3326.49|3327.59|3326.99|3326.84|3326.24|1327
1600851600000|2020-09-23 09:00:00|3326.84|3326.24|3327.84|3327.24|3328.84|3328.24|3326.59|3325.99|2367
1600851900000|2020-09-23 09:05:00|3328.09|3327.49|3327.34|3326.74|3328.84|3328.24|3326.84|3326.24|4089
1600852200000|2020-09-23 09:10:00|3327.59|3326.99|3328.09|3327.49|3328.59|3327.99|3327.34|3326.74|2037
1600852500000|2020-09-23 09:15:00|3327.84|3327.24|3326.59|3325.99|3328.84|3328.24|3326.59|3325.99|2341
1600852800000|2020-09-23 09:20:00|3326.84|3326.24|3326.21|3325.61|3327.84|3327.24|3325.84|3325.24|2081
1600853100000|2020-09-23 09:25:00|3326.09|3325.49|3326.96|3326.36|3327.09|3326.49|3325.84|3325.24|1064
1600853400000|2020-09-23 09:30:00|3327.09|3326.49|3327.34|3326.74|3328.09|3327.49|3327.09|3326.49|975
1600853700000|2020-09-23 09:35:00|3327.21|3326.61|3326.34|3325.74|3327.59|3326.99|3325.84|3325.24|915
1600854000000|2020-09-23 09:40:00|3326.46|3325.86|3328.09|3327.49|3328.34|3327.74|3326.09|3325.49|1024
1600854300000|2020-09-23 09:45:00|3328.34|3327.74|3329.34|3328.74|3329.34|3328.74|3327.84|3327.24|1133
1600854600000|2020-09-23 09:50:00|3329.59|3328.99|3330.34|3329.74|3330.59|3329.99|3329.59|3328.99|1050
1600854900000|2020-09-23 09:55:00|3330.59|3329.99|3330.34|3329.74|3330.84|3330.24|3329.84|3329.24|843
1600855200000|2020-09-23 10:00:00|3330.09|3329.49|3329.09|3328.49|3330.34|3329.74|3329.09|3328.49|884
1600855500000|2020-09-23 10:05:00|3329.21|3328.61|3328.34|3327.74|3329.34|3328.74|3328.34|3327.74|1026
1600855800000|2020-09-23 10:10:00|3328.59|3327.99|3328.96|3328.36|3329.09|3328.49|3327.84|3327.24|932
1600856100000|2020-09-23 10:15:00|3328.84|3328.24|3325.59|3324.99|3329.09|3328.49|3325.34|3324.74|1384
1600856400000|2020-09-23 10:20:00|3325.84|3325.24|3325.34|3324.74|3326.84|3326.24|3325.09|3324.49|1242
1600856700000|2020-09-23 10:25:00|3325.09|3324.49|3326.09|3325.49|3326.34|3325.74|3325.09|3324.49|827
1600857000000|2020-09-23 10:30:00|3326.34|3325.74|3326.84|3326.24|3327.09|3326.49|3325.84|3325.24|752
1600857300000|2020-09-23 10:35:00|3326.71|3326.11|3324.84|3324.24|3326.71|3326.11|3324.84|3324.24|1099
1600857600000|2020-09-23 10:40:00|3324.59|3323.99|3325.59|3324.99|3326.09|3325.49|3324.59|3323.99|758
1600857900000|2020-09-23 10:45:00|3325.34|3324.74|3326.59|3325.99|3326.59|3325.99|3325.34|3324.74|2024
1600858200000|2020-09-23 10:50:00|3326.84|3326.24|3331.09|3330.49|3331.09|3330.49|3326.59|3325.99|2984
1600858500000|2020-09-23 10:55:00|3330.84|3330.24|3329.21|3328.61|3330.84|3330.24|3328.59|3327.99|1217
1600858800000|2020-09-23 11:00:00|3329.09|3328.49|3327.09|3326.49|3329.34|3328.74|3326.59|3325.99|1465
1600859100000|2020-09-23 11:05:00|3326.84|3326.24|3326.59|3325.99|3327.46|3326.86|3326.09|3325.49|1902
1600859400000|2020-09-23 11:10:00|3326.34|3325.74|3323.59|3322.99|3326.59|3325.99|3323.34|3322.74|2931
1600859700000|2020-09-23 11:15:00|3323.84|3323.24|3322.84|3322.24|3324.09|3323.49|3322.09|3321.49|2097
1600860000000|2020-09-23 11:20:00|3322.59|3321.99|3322.59|3321.99|3323.09|3322.49|3322.34|3321.74|840
1600860300000|2020-09-23 11:25:00|3322.71|3322.11|3323.71|3323.11|3323.84|3323.24|3322.59|3321.99|1195
1600860600000|2020-09-23 11:30:00|3323.59|3322.99|3325.34|3324.74|3325.34|3324.74|3323.59|3322.99|1667
1600860900000|2020-09-23 11:35:00|3325.09|3324.49|3327.59|3326.99|3327.84|3327.24|3324.84|3324.24|1316
1600861200000|2020-09-23 11:40:00|3327.84|3327.24|3324.84|3324.24|3328.09|3327.49|3324.59|3323.99|1891
1600861500000|2020-09-23 11:45:00|3324.59|3323.99|3324.59|3323.99|3326.09|3325.49|3324.59|3323.99|1316
1600861800000|2020-09-23 11:50:00|3324.09|3323.49|3321.09|3320.49|3324.09|3323.49|3320.59|3319.99|3525
1600862100000|2020-09-23 11:55:00|3321.34|3320.74|3320.59|3319.99|3322.09|3321.49|3319.84|3319.24|2181
1600862400000|2020-09-23 12:00:00|3320.34|3319.74|3321.34|3320.74|3321.34|3320.74|3319.59|3318.99|2886
1600862700000|2020-09-23 12:05:00|3321.09|3320.49|3319.84|3319.24|3321.59|3320.99|3319.34|3318.74|2956
1600863000000|2020-09-23 12:10:00|3320.09|3319.49|3320.59|3319.99|3320.59|3319.99|3317.84|3317.24|2553
1600863300000|2020-09-23 12:15:00|3320.84|3320.24|3321.09|3320.49|3321.34|3320.74|3319.84|3319.24|2425
1600863600000|2020-09-23 12:20:00|3320.84|3320.24|3319.34|3318.74|3321.09|3320.49|3318.34|3317.74|1799
1600863900000|2020-09-23 12:25:00|3318.59|3317.99|3321.34|3320.74|3321.34|3320.74|3318.59|3317.99|1501
1600864200000|2020-09-23 12:30:00|3321.21|3320.61|3323.59|3322.99|3323.59|3322.99|3321.09|3320.49|3333
1600864500000|2020-09-23 12:35:00|3323.34|3322.74|3321.09|3320.49|3323.84|3323.24|3320.84|3320.24|2253
1600864800000|2020-09-23 12:40:00|3321.34|3320.74|3320.09|3319.49|3321.59|3320.99|3319.59|3318.99|1699
1600865100000|2020-09-23 12:45:00|3319.84|3319.24|3316.59|3315.99|3320.09|3319.49|3315.84|3315.24|4846
1600865400000|2020-09-23 12:50:00|3316.34|3315.74|3319.34|3318.74|3319.34|3318.74|3316.34|3315.74|2718
1600865700000|2020-09-23 12:55:00|3319.59|3318.99|3318.09|3317.49|3320.34|3319.74|3316.84|3316.24|3559
1600866000000|2020-09-23 13:00:00|3318.34|3317.74|3320.34|3319.74|3320.34|3319.74|3316.96|3316.36|2594
1600866300000|2020-09-23 13:05:00|3320.59|3319.99|3320.09|3319.49|3320.84|3320.24|3319.59|3318.99|1416
1600866600000|2020-09-23 13:10:00|3320.34|3319.74|3319.84|3319.24|3320.59|3319.99|3319.34|3318.74|2021
1600866900000|2020-09-23 13:15:00|3320.09|3319.49|3319.34|3318.74|3320.84|3320.24|3319.09|3318.49|7913
1600867200000|2020-09-23 13:20:00|3318.84|3318.24|3318.34|3317.74|3319.34|3318.74|3317.84|3317.24|2851
1600867500000|2020-09-23 13:25:00|3318.59|3317.99|3320.59|3319.99|3321.34|3320.74|3318.34|3317.74|5174
1600867800000|2020-09-23 13:30:00|3320.49|3320.09|3318.11|3317.71|3320.99|3320.59|3317.24|3316.84|31788
1600868100000|2020-09-23 13:35:00|3317.99|3317.59|3321.74|3321.34|3322.24|3321.84|3315.99|3315.59|30801
1600868400000|2020-09-23 13:40:00|3321.99|3321.59|3321.24|3320.84|3322.74|3322.34|3317.74|3317.34|35147
1600868700000|2020-09-23 13:45:00|3320.99|3320.59|3321.99|3321.59|3323.74|3323.34|3317.74|3317.34|23255
1600869000000|2020-09-23 13:50:00|3321.74|3321.34|3311.74|3311.34|3321.99|3321.59|3311.49|3311.09|22687
1600869300000|2020-09-23 13:55:00|3311.49|3311.09|3309.99|3309.59|3313.74|3313.34|3308.99|3308.59|26486
1600869600000|2020-09-23 14:00:00|3310.24|3309.84|3313.99|3313.59|3314.24|3313.84|3309.74|3309.34|13802
1600869900000|2020-09-23 14:05:00|3313.74|3313.34|3305.74|3305.34|3313.74|3313.34|3305.24|3304.84|23884
1600870200000|2020-09-23 14:10:00|3305.49|3305.09|3308.24|3307.84|3308.49|3308.09|3304.24|3303.84|17424
1600870500000|2020-09-23 14:15:00|3308.49|3308.09|3303.03|3302.63|3308.99|3308.59|3302.49|3302.09|22427
1600870800000|2020-09-23 14:20:00|3303.53|3303.13|3304.28|3303.88|3306.53|3306.13|3301.03|3300.63|21738
1600871100000|2020-09-23 14:25:00|3304.03|3303.63|3308.03|3307.63|3309.53|3309.13|3302.53|3302.13|17749
1600871400000|2020-09-23 14:30:00|3307.9|3307.5|3305.53|3305.13|3310.28|3309.88|3305.03|3304.63|29358
1600871700000|2020-09-23 14:35:00|3305.28|3304.88|3299.78|3299.38|3305.53|3305.13|3297.03|3296.63|36948
1600872000000|2020-09-23 14:40:00|3299.53|3299.13|3306.03|3305.63|3307.78|3307.38|3299.53|3299.13|29499
1600872300000|2020-09-23 14:45:00|3305.78|3305.38|3309.03|3308.63|3309.03|3308.63|3304.78|3304.38|12723
1600872600000|2020-09-23 14:50:00|3309.28|3308.88|3306.28|3305.88|3309.78|3309.38|3302.53|3302.13|15382
1600872900000|2020-09-23 14:55:00|3306.53|3306.13|3302.78|3302.38|3309.78|3309.38|3299.78|3299.38|19244
1600873200000|2020-09-23 15:00:00|3302.53|3302.13|3303.78|3303.38|3305.53|3305.13|3299.53|3299.13|17661
1600873500000|2020-09-23 15:05:00|3304.03|3303.63|3306.78|3306.38|3308.03|3307.63|3303.53|3303.13|15466
1600873800000|2020-09-23 15:10:00|3307.03|3306.63|3305.28|3304.88|3308.03|3307.63|3303.78|3303.38|11993
1600874100000|2020-09-23 15:15:00|3305.78|3305.38|3304.78|3304.38|3308.53|3308.13|3302.28|3301.88|13903
1600874400000|2020-09-23 15:20:00|3305.03|3304.63|3300.53|3300.13|3306.03|3305.63|3299.28|3298.88|15429
1600874700000|2020-09-23 15:25:00|3300.78|3300.38|3298.03|3297.63|3302.53|3302.13|3295.78|3295.38|17232
1600875000000|2020-09-23 15:30:00|3297.78|3297.38|3295.28|3294.88|3299.53|3299.13|3293.28|3292.88|19584
1600875300000|2020-09-23 15:35:00|3295.53|3295.13|3299.28|3298.88|3299.28|3298.88|3294.28|3293.88|10070
1600875600000|2020-09-23 15:40:00|3299.53|3299.13|3298.28|3297.88|3300.28|3299.88|3297.78|3297.38|12735
1600875900000|2020-09-23 15:45:00|3298.53|3298.13|3292.53|3292.13|3298.53|3298.13|3292.03|3291.63|22401
1600876200000|2020-09-23 15:50:00|3292.28|3291.88|3288.28|3287.88|3293.03|3292.63|3286.53|3286.13|23698
1600876500000|2020-09-23 15:55:00|3288.53|3288.13|3286.78|3286.38|3290.78|3290.38|3286.03|3285.63|19112
1600876800000|2020-09-23 16:00:00|3286.28|3285.88|3287.28|3286.88|3290.78|3290.38|3284.53|3284.13|23229
1600877100000|2020-09-23 16:05:00|3287.03|3286.63|3291.28|3290.88|3292.28|3291.88|3285.78|3285.38|14503
1600877400000|2020-09-23 16:10:00|3291.53|3291.13|3291.28|3290.88|3293.28|3292.88|3289.78|3289.38|17173
1600877700000|2020-09-23 16:15:00|3291.03|3290.63|3287.53|3287.13|3293.78|3293.38|3286.78|3286.38|20655
1600878000000|2020-09-23 16:20:00|3287.78|3287.38|3286.53|3286.13|3289.03|3288.63|3283.03|3282.63|16416
1600878300000|2020-09-23 16:25:00|3286.78|3286.38|3290.78|3290.38|3291.78|3291.38|3286.78|3286.38|12018
1600878600000|2020-09-23 16:30:00|3290.53|3290.13|3290.03|3289.63|3292.28|3291.88|3288.28|3287.88|10712
1600878900000|2020-09-23 16:35:00|3290.15|3289.75|3296.03|3295.63|3296.03|3295.63|3288.53|3288.13|13752
1600879200000|2020-09-23 16:40:00|3296|3295.6|3297.5|3297.1|3297.75|3297.35|3295.25|3294.85|7428
1600879500000|2020-09-23 16:45:00|3297.25|3296.85|3296.75|3296.35|3297.75|3297.35|3294.75|3294.35|7165
1600879800000|2020-09-23 16:50:00|3296.5|3296.1|3295.25|3294.85|3297.25|3296.85|3295|3294.6|7033
1600880100000|2020-09-23 16:55:00|3295.5|3295.1|3298.25|3297.85|3298.5|3298.1|3295.12|3294.72|7781
1600880400000|2020-09-23 17:00:00|3298|3297.6|3293.5|3293.1|3298.75|3298.35|3293.5|3293.1|8860
1600880700000|2020-09-23 17:05:00|3293.25|3292.85|3295|3294.6|3296.5|3296.1|3292.75|3292.35|8442
1600881000000|2020-09-23 17:10:00|3295.25|3294.85|3295.37|3294.97|3298|3297.6|3293.75|3293.35|11219
1600881300000|2020-09-23 17:15:00|3295.5|3295.1|3297|3296.6|3298|3297.6|3293.25|3292.85|5727
1600881600000|2020-09-23 17:20:00|3296.75|3296.35|3297|3296.6|3298.25|3297.85|3296.25|3295.85|3906
1600881900000|2020-09-23 17:25:00|3297.25|3296.85|3290.25|3289.85|3297.25|3296.85|3289.75|3289.35|12052
1600882200000|2020-09-23 17:30:00|3290.5|3290.1|3291|3290.6|3291.75|3291.35|3289.25|3288.85|5666
1600882500000|2020-09-23 17:35:00|3290.75|3290.35|3288.12|3287.72|3291|3290.6|3288|3287.6|12042
1600882800000|2020-09-23 17:40:00|3288|3287.6|3284|3283.6|3288.25|3287.85|3284|3283.6|11020
1600883100000|2020-09-23 17:45:00|3284.25|3283.85|3285.75|3285.35|3286.75|3286.35|3282.25|3281.85|13961
1600883400000|2020-09-23 17:50:00|3285.5|3285.1|3281|3280.6|3285.62|3285.22|3278|3277.6|15534
1600883700000|2020-09-23 17:55:00|3281.25|3280.85|3281.5|3281.1|3282.75|3282.35|3279.25|3278.85|12728
1600884000000|2020-09-23 18:00:00|3281.75|3281.35|3276.75|3276.35|3281.75|3281.35|3274.25|3273.85|18672
1600884300000|2020-09-23 18:05:00|3276.5|3276.1|3274.5|3274.1|3279.5|3279.1|3274.5|3274.1|20485
1600884600000|2020-09-23 18:10:00|3274.75|3274.35|3276.25|3275.85|3276.25|3275.85|3272.5|3272.1|13669
1600884900000|2020-09-23 18:15:00|3275.25|3274.85|3260|3259.6|3275.25|3274.85|3258.5|3258.1|33014
1600885200000|2020-09-23 18:20:00|3259.75|3259.35|3260.25|3259.85|3264.25|3263.85|3257.5|3257.1|31098
1600885500000|2020-09-23 18:25:00|3259.75|3259.35|3260.25|3259.85|3264.75|3264.35|3258.5|3258.1|21967
1600885800000|2020-09-23 18:30:00|3260.75|3260.35|3263|3262.6|3263.5|3263.1|3257|3256.6|24635
1600886100000|2020-09-23 18:35:00|3263.25|3262.85|3261.5|3261.1|3263.75|3263.35|3258.75|3258.35|17584
1600886400000|2020-09-23 18:40:00|3261.25|3260.85|3256.5|3256.1|3261.25|3260.85|3254.25|3253.85|22635
1600886700000|2020-09-23 18:45:00|3256|3255.6|3254.25|3253.85|3258|3257.6|3251.5|3251.1|20675
1600887000000|2020-09-23 18:50:00|3254.37|3253.97|3251.25|3250.85|3259.5|3259.1|3251|3250.6|18477
1600887300000|2020-09-23 18:55:00|3250.75|3250.35|3247.75|3247.35|3251.75|3251.35|3245.75|3245.35|24057
1600887600000|2020-09-23 19:00:00|3248|3247.6|3240.25|3239.85|3251.25|3250.85|3240.25|3239.85|31291
1600887900000|2020-09-23 19:05:00|3240.5|3240.1|3242.5|3242.1|3243.5|3243.1|3236.75|3236.35|29807
1600888200000|2020-09-23 19:10:00|3242.25|3241.85|3249.5|3249.1|3251.5|3251.1|3241.75|3241.35|44234
1600888500000|2020-09-23 19:15:00|3249|3248.6|3246.5|3246.1|3249|3248.6|3240.5|3240.1|41722
1600888800000|2020-09-23 19:20:00|3246.25|3245.85|3241.96|3241.56|3249.5|3249.1|3241.46|3241.06|31843
1600889100000|2020-09-23 19:25:00|3242.46|3242.06|3248.21|3247.81|3248.96|3248.56|3238.46|3238.06|25090
1600889400000|2020-09-23 19:30:00|3247.96|3247.56|3246.46|3246.06|3250.96|3250.56|3244.71|3244.31|28479
1600889700000|2020-09-23 19:35:00|3246.71|3246.31|3247.21|3246.81|3248.46|3248.06|3243.96|3243.56|20821
1600890000000|2020-09-23 19:40:00|3246.96|3246.56|3249.21|3248.81|3251.33|3250.93|3245.96|3245.56|21935
1600890300000|2020-09-23 19:45:00|3248.96|3248.56|3239.96|3239.56|3250.46|3250.06|3236.71|3236.31|29741
1600890600000|2020-09-23 19:50:00|3237.46|3237.06|3234.71|3234.31|3238.71|3238.31|3232.96|3232.56|39039
1600890900000|2020-09-23 19:55:00|3234.96|3234.56|3238.21|3237.81|3240.46|3240.06|3233.71|3233.31|92418
1600891200000|2020-09-23 20:00:00|3238.04|3237.64|3240.39|3239.79|3242.14|3241.54|3236.89|3236.29|37049
1600891500000|2020-09-23 20:05:00|3240.14|3239.54|3239.89|3239.29|3240.39|3239.79|3238.39|3237.79|8245
1600891800000|2020-09-23 20:10:00|3239.64|3239.04|3243.39|3241.89|3243.64|3243.04|3237.39|3236.79|15613
1600892100000|2020-09-23 20:15:00|3243.21|3241.71|3242.37|3240.87|3243.45|3241.95|3242.34|3240.84|14
1600892400000|2020-09-23 20:20:00|3242.41|3240.91|3242.52|3241.02|3242.63|3241.13|3242.09|3240.59|0
1600892700000|2020-09-23 20:25:00|3242.48|3240.98|3242.23|3240.73|3242.63|3241.13|3241.91|3240.41|0
1600893000000|2020-09-23 20:30:00|3242.76|3242.16|3242.76|3242.16|3244.26|3243.66|3242.26|3241.66|2284
1600893300000|2020-09-23 20:35:00|3242.51|3241.91|3242.51|3241.91|3243.76|3243.16|3242.51|3241.91|730
1600893600000|2020-09-23 20:40:00|3242.76|3242.16|3241.76|3241.16|3243.01|3242.41|3241.51|3240.91|844
1600893900000|2020-09-23 20:45:00|3242.01|3241.41|3242.26|3241.66|3243.01|3242.41|3241.76|3241.16|863
1600894200000|2020-09-23 20:50:00|3242.51|3241.91|3242.26|3241.66|3242.51|3241.91|3241.76|3241.16|676
1600894500000|2020-09-23 20:55:00|3242.51|3241.91|3243.23|3241.73|3243.25|3242.41|3242.01|3241.41|1323
1600894800000|2020-09-23 21:00:00|3243.25|3241.75|3243.4|3241.9|3243.44|3241.94|3243.25|3241.75|1
1600895100000|2020-09-23 21:05:00|3243.55|3242.05|3242.82|3241.32|3243.62|3242.12|3242.64|3241.14|0
1600895400000|2020-09-23 21:10:00|3242.9|3241.4|3242.17|3240.67|3242.9|3241.4|3241.8|3240.3|0
1600895700000|2020-09-23 21:15:00|3242.46|3240.96|3241.88|3240.38|3242.46|3240.96|3241.8|3240.3|0
1600896000000|2020-09-23 21:20:00|3241.91|3240.41|3241.07|3239.57|3241.95|3240.45|3241.07|3239.57|0
1600896300000|2020-09-23 21:25:00|3241.11|3239.61|3241.4|3239.9|3241.88|3240.38|3240.93|3239.43|0
1600896600000|2020-09-23 21:30:00|3241.44|3239.94|3240.78|3239.28|3241.58|3240.08|3240.6|3239.1|0
1600896900000|2020-09-23 21:35:00|3240.53|3239.03|3240.38|3238.88|3240.53|3239.03|3240.21|3238.71|0
1600897200000|2020-09-23 21:40:00|3240.32|3238.82|3240.35|3238.85|3241.11|3239.61|3239.81|3238.31|0
1600897500000|2020-09-23 21:45:00|3240.32|3238.82|3239.77|3238.27|3240.35|3238.85|3239.11|3237.61|0
1600897800000|2020-09-23 21:50:00|3239.7|3238.2|3240.1|3238.6|3240.42|3238.92|3239.44|3237.94|0
1600898100000|2020-09-23 21:55:00|3240.13|3238.63|3240.82|3239.32|3241.29|3239.79|3240.13|3238.63|0
1600898400000|2020-09-23 22:00:00|3240.01|3239.41|3245.64|3245.04|3246.39|3245.79|3239.01|3238.41|3390
1600898700000|2020-09-23 22:05:00|3245.89|3245.29|3245.64|3245.04|3246.64|3246.04|3244.64|3244.04|813
1600899000000|2020-09-23 22:10:00|3245.39|3244.79|3245.39|3244.79|3246.64|3246.04|3244.89|3244.29|725
1600899300000|2020-09-23 22:15:00|3245.51|3244.91|3243.64|3243.04|3245.64|3245.04|3242.89|3242.29|1412
1600899600000|2020-09-23 22:20:00|3243.76|3243.16|3246.14|3245.54|3246.14|3245.54|3243.64|3243.04|555
1600899900000|2020-09-23 22:25:00|3246.39|3245.79|3245.39|3244.79|3246.64|3246.04|3244.89|3244.29|388
1600900200000|2020-09-23 22:30:00|3245.64|3245.04|3245.64|3245.04|3246.14|3245.54|3245.39|3244.79|207
1600900500000|2020-09-23 22:35:00|3245.76|3245.16|3240.76|3240.16|3245.89|3245.29|3240.64|3240.04|1023
1600900800000|2020-09-23 22:40:00|3240.89|3240.29|3238.51|3237.91|3241.14|3240.54|3237.89|3237.29|1635
1600901100000|2020-09-23 22:45:00|3238.64|3238.04|3239.39|3238.79|3241.14|3240.54|3238.64|3238.04|717
1600901400000|2020-09-23 22:50:00|3239.51|3238.91|3239.26|3238.66|3240.14|3239.54|3238.89|3238.29|338
1600901700000|2020-09-23 22:55:00|3239.14|3238.54|3239.39|3238.79|3239.64|3239.04|3238.64|3238.04|264
1600902000000|2020-09-23 23:00:00|3239.64|3239.04|3241.64|3241.04|3242.26|3241.66|3239.64|3239.04|609
1600902300000|2020-09-23 23:05:00|3241.39|3240.79|3240.89|3240.29|3241.64|3241.04|3239.89|3239.29|378
1600902600000|2020-09-23 23:10:00|3241.14|3240.54|3238.89|3238.29|3241.39|3240.79|3238.39|3237.79|460
1600902900000|2020-09-23 23:15:00|3239.14|3238.54|3234.01|3233.41|3239.14|3238.54|3233.89|3233.29|2381
1600903200000|2020-09-23 23:20:00|3234.14|3233.54|3232.51|3231.91|3234.89|3234.29|3231.64|3231.04|1627
1600903500000|2020-09-23 23:25:00|3232.39|3231.79|3222.64|3222.04|3232.64|3232.04|3221.89|3221.29|4763
1600903800000|2020-09-23 23:30:00|3222.89|3222.29|3227.14|3226.54|3227.39|3226.79|3222.64|3222.04|2999
1600904100000|2020-09-23 23:35:00|3227.01|3226.41|3224.76|3224.16|3227.01|3226.41|3224.01|3223.41|1454
1600904400000|2020-09-23 23:40:00|3224.64|3224.04|3229.51|3228.91|3230.01|3229.41|3224.14|3223.54|2061
1600904700000|2020-09-23 23:45:00|3229.64|3229.04|3231.64|3231.04|3232.14|3231.54|3229.01|3228.41|1607
1600905000000|2020-09-23 23:50:00|3231.39|3230.79|3229.89|3229.29|3232.39|3231.79|3229.89|3229.29|1221
1600905300000|2020-09-23 23:55:00|3229.64|3229.04|3228.51|3227.91|3230.14|3229.54|3228.14|3227.54|1359
1600905600000|2020-09-24 00:00:00|3228.39|3227.79|3231.51|3230.91|3232.64|3232.04|3228.39|3227.79|2108
1600905900000|2020-09-24 00:05:00|3231.14|3230.54|3231.26|3230.66|3232.64|3232.04|3225.39|3224.79|3722
1600906200000|2020-09-24 00:10:00|3231.39|3230.79|3231.64|3231.04|3231.64|3231.04|3227.39|3226.79|1742
1600906500000|2020-09-24 00:15:00|3231.89|3231.29|3236.89|3236.29|3237.39|3236.79|3231.26|3230.66|3241
1600906800000|2020-09-24 00:20:00|3237.14|3236.54|3235.89|3235.29|3237.64|3237.04|3234.39|3233.79|1809
1600907100000|2020-09-24 00:25:00|3236.14|3235.54|3235.39|3234.79|3236.39|3235.79|3234.64|3234.04|896
1600907400000|2020-09-24 00:30:00|3235.14|3234.54|3234.39|3233.79|3236.39|3235.79|3232.89|3232.29|1003
1600907700000|2020-09-24 00:35:00|3234.14|3233.54|3239.89|3239.29|3240.14|3239.54|3234.14|3233.54|1596
1600908000000|2020-09-24 00:40:00|3239.64|3239.04|3241.51|3240.91|3242.89|3242.29|3239.64|3239.04|2226
1600908300000|2020-09-24 00:45:00|3241.39|3240.79|3243.64|3243.04|3244.39|3243.79|3241.39|3240.79|1588
1600908600000|2020-09-24 00:50:00|3243.51|3242.91|3243.51|3242.91|3245.64|3245.04|3242.64|3242.04|2391
1600908900000|2020-09-24 00:55:00|3243.39|3242.79|3245.89|3245.29|3246.14|3245.54|3243.01|3242.41|1354
1600909200000|2020-09-24 01:00:00|3246.01|3245.41|3247.64|3247.04|3248.89|3248.29|3244.39|3243.79|2789
1600909500000|2020-09-24 01:05:00|3247.39|3246.79|3245.14|3244.54|3247.76|3247.16|3244.39|3243.79|1696
1600909800000|2020-09-24 01:10:00|3244.89|3244.29|3241.39|3240.79|3245.89|3245.29|3240.89|3240.29|2918
1600910100000|2020-09-24 01:15:00|3241.64|3241.04|3246.14|3245.54|3246.89|3246.29|3241.64|3241.04|1951
1600910400000|2020-09-24 01:20:00|3246.26|3245.66|3248.64|3248.04|3248.64|3248.04|3245.64|3245.04|1381
1600910700000|2020-09-24 01:25:00|3248.89|3248.29|3248.64|3248.04|3250.89|3250.29|3247.64|3247.04|2349
1600911000000|2020-09-24 01:30:00|3248.14|3247.54|3248.39|3247.79|3250.89|3250.29|3247.39|3246.79|3018
1600911300000|2020-09-24 01:35:00|3248.64|3248.04|3246.39|3245.79|3248.89|3248.29|3246.39|3245.79|1179
1600911600000|2020-09-24 01:40:00|3246.51|3245.91|3246.39|3245.79|3247.01|3246.41|3245.14|3244.54|1382
1600911900000|2020-09-24 01:45:00|3246.14|3245.54|3243.76|3243.16|3246.14|3245.54|3243.39|3242.79|1106
1600912200000|2020-09-24 01:50:00|3243.89|3243.29|3243.14|3242.54|3244.64|3244.04|3242.89|3242.29|889
1600912500000|2020-09-24 01:55:00|3242.89|3242.29|3238.39|3237.79|3243.39|3242.79|3236.89|3236.29|3665
1600912800000|2020-09-24 02:00:00|3238.14|3237.54|3239.89|3239.29|3241.14|3240.54|3237.39|3236.79|1442
1600913100000|2020-09-24 02:05:00|3239.64|3239.04|3243.39|3242.79|3243.89|3243.29|3239.14|3238.54|1445
1600913400000|2020-09-24 02:10:00|3243.26|3242.66|3240.89|3240.29|3244.39|3243.79|3240.64|3240.04|992
1600913700000|2020-09-24 02:15:00|3241.01|3240.41|3247.14|3246.54|3249.14|3248.54|3240.89|3240.29|2574
1600914000000|2020-09-24 02:20:00|3246.89|3246.29|3245.76|3245.16|3247.64|3247.04|3245.39|3244.79|691
1600914300000|2020-09-24 02:25:00|3245.89|3245.29|3246.14|3245.54|3247.39|3246.79|3245.64|3245.04|844
1600914600000|2020-09-24 02:30:00|3246.01|3245.41|3242.14|3241.54|3246.26|3245.66|3241.14|3240.54|2072
1600914900000|2020-09-24 02:35:00|3242.26|3241.66|3241.64|3241.04|3242.76|3242.16|3239.76|3239.16|1372
1600915200000|2020-09-24 02:40:00|3241.76|3241.16|3241.26|3240.66|3244.14|3243.54|3240.39|3239.79|1089
1600915500000|2020-09-24 02:45:00|3241.14|3240.54|3242.14|3241.54|3243.14|3242.54|3241.14|3240.54|884
1600915800000|2020-09-24 02:50:00|3242.01|3241.41|3239.14|3238.54|3242.26|3241.66|3239.01|3238.41|961
1600916100000|2020-09-24 02:55:00|3239.39|3238.79|3242.39|3241.79|3243.14|3242.54|3238.51|3237.91|1154
1600916400000|2020-09-24 03:00:00|3242.26|3241.66|3239.14|3238.54|3242.76|3242.16|3238.14|3237.54|1082
1600916700000|2020-09-24 03:05:00|3239.26|3238.66|3241.89|3241.29|3242.26|3241.66|3238.89|3238.29|773
1600917000000|2020-09-24 03:10:00|3242.14|3241.54|3244.39|3243.79|3244.39|3243.79|3241.39|3240.79|865
1600917300000|2020-09-24 03:15:00|3244.26|3243.66|3243.39|3242.79|3244.64|3244.04|3242.64|3242.04|437
1600917600000|2020-09-24 03:20:00|3243.14|3242.54|3241.89|3241.29|3243.64|3243.04|3241.01|3240.41|388
1600917900000|2020-09-24 03:25:00|3241.76|3241.16|3239.64|3239.04|3242.14|3241.54|3239.64|3239.04|625
1600918200000|2020-09-24 03:30:00|3239.39|3238.79|3243.39|3242.79|3243.64|3243.04|3239.01|3238.41|976
1600918500000|2020-09-24 03:35:00|3243.14|3242.54|3243.14|3242.54|3243.64|3243.04|3242.39|3241.79|295
1600918800000|2020-09-24 03:40:00|3243.26|3242.66|3240.76|3240.16|3244.14|3243.54|3240.64|3240.04|924
1600919100000|2020-09-24 03:45:00|3240.89|3240.29|3241.14|3240.54|3242.64|3242.04|3240.39|3239.79|757
1600919400000|2020-09-24 03:50:00|3241.26|3240.66|3241.39|3240.79|3242.39|3241.79|3240.64|3240.04|467
1600919700000|2020-09-24 03:55:00|3241.76|3241.16|3241.14|3240.54|3242.14|3241.54|3240.51|3239.91|528
1600920000000|2020-09-24 04:00:00|3240.89|3240.29|3241.39|3240.79|3242.39|3241.79|3240.14|3239.54|509
1600920300000|2020-09-24 04:05:00|3241.64|3241.04|3242.14|3241.54|3242.89|3242.29|3240.89|3240.29|793
1600920600000|2020-09-24 04:10:00|3241.89|3241.29|3244.64|3244.04|3245.14|3244.54|3241.89|3241.29|762
1600920900000|2020-09-24 04:15:00|3244.51|3243.91|3244.01|3243.41|3244.89|3244.29|3243.64|3243.04|281
1600921200000|2020-09-24 04:20:00|3243.89|3243.29|3242.01|3241.41|3244.14|3243.54|3241.64|3241.04|782
1600921500000|2020-09-24 04:25:00|3241.89|3241.29|3241.14|3240.54|3242.14|3241.54|3241.14|3240.54|305
1600921800000|2020-09-24 04:30:00|3240.89|3240.29|3231.89|3231.29|3241.89|3241.29|3231.89|3231.29|3530
1600922100000|2020-09-24 04:35:00|3232.01|3231.41|3230.14|3229.54|3233.39|3232.79|3229.39|3228.79|2397
1600922400000|2020-09-24 04:40:00|3229.89|3229.29|3228.89|3228.29|3229.89|3229.29|3226.51|3225.91|2694
1600922700000|2020-09-24 04:45:00|3228.76|3228.16|3230.64|3230.04|3230.64|3230.04|3227.14|3226.54|925
1600923000000|2020-09-24 04:50:00|3230.76|3230.16|3226.89|3226.29|3230.76|3230.16|3226.39|3225.79|1392
1600923300000|2020-09-24 04:55:00|3227.14|3226.54|3224.89|3224.29|3227.39|3226.79|3223.89|3223.29|2744
1600923600000|2020-09-24 05:00:00|3225.14|3224.54|3226.39|3225.79|3227.14|3226.54|3221.89|3221.29|3231
1600923900000|2020-09-24 05:05:00|3226.14|3225.54|3227.14|3226.54|3229.14|3228.54|3224.39|3223.79|2462
1600924200000|2020-09-24 05:10:00|3227.01|3226.41|3229.26|3228.66|3229.64|3229.04|3225.89|3225.29|1438
1600924500000|2020-09-24 05:15:00|3229.51|3228.91|3229.76|3229.16|3231.14|3230.54|3227.89|3227.29|1786
1600924800000|2020-09-24 05:20:00|3229.89|3229.29|3229.14|3228.54|3230.64|3230.04|3228.01|3227.41|667
1600925100000|2020-09-24 05:25:00|3229.26|3228.66|3230.64|3230.04|3232.64|3232.04|3229.14|3228.54|1102
1600925400000|2020-09-24 05:30:00|3230.51|3229.91|3233.39|3232.79|3234.14|3233.54|3229.89|3229.29|1014
1600925700000|2020-09-24 05:35:00|3233.26|3232.66|3233.39|3232.79|3234.14|3233.54|3231.89|3231.29|1070
1600926000000|2020-09-24 05:40:00|3233.51|3232.91|3228.64|3228.04|3233.64|3233.04|3228.39|3227.79|891
1600926300000|2020-09-24 05:45:00|3228.89|3228.29|3232.89|3232.29|3233.39|3232.79|3227.64|3227.04|1537
1600926600000|2020-09-24 05:50:00|3233.14|3232.54|3234.39|3233.79|3236.39|3235.79|3232.39|3231.79|1550
1600926900000|2020-09-24 05:55:00|3234.64|3234.04|3237.14|3236.54|3237.14|3236.54|3234.51|3233.91|853
1600927200000|2020-09-24 06:00:00|3236.76|3236.16|3238.14|3237.54|3240.89|3240.29|3236.76|3236.16|2174
1600927500000|2020-09-24 06:05:00|3238.01|3237.41|3234.39|3233.79|3238.39|3237.79|3234.39|3233.79|1632
1600927800000|2020-09-24 06:10:00|3234.14|3233.54|3230.89|3230.29|3235.39|3234.79|3230.51|3229.91|1841
1600928100000|2020-09-24 06:15:00|3230.64|3230.04|3227.39|3226.79|3230.64|3230.04|3225.64|3225.04|1969
1600928400000|2020-09-24 06:20:00|3227.64|3227.04|3228.89|3228.29|3231.14|3230.54|3226.89|3226.29|1775
1600928700000|2020-09-24 06:25:00|3229.14|3228.54|3230.14|3229.54|3232.14|3231.54|3228.64|3228.04|1307
1600929000000|2020-09-24 06:30:00|3229.89|3229.29|3227.14|3226.54|3231.89|3231.29|3226.39|3225.79|1876
1600929300000|2020-09-24 06:35:00|3226.89|3226.29|3226.89|3226.29|3229.64|3229.04|3225.64|3225.04|1595
1600929600000|2020-09-24 06:40:00|3226.64|3226.04|3223.64|3223.04|3228.64|3228.04|3222.89|3222.29|2025
1600929900000|2020-09-24 06:45:00|3223.39|3222.79|3227.39|3226.79|3227.39|3226.79|3223.39|3222.79|1324
1600930200000|2020-09-24 06:50:00|3227.14|3226.54|3224.64|3224.04|3227.89|3227.29|3223.26|3222.66|2069
1600930500000|2020-09-24 06:55:00|3224.51|3223.91|3224.64|3224.04|3228.14|3227.54|3224.01|3223.41|2168
1600930800000|2020-09-24 07:00:00|3224.39|3223.79|3230.39|3229.79|3230.89|3230.29|3224.39|3223.79|3643
1600931100000|2020-09-24 07:05:00|3230.64|3230.04|3233.64|3233.04|3236.14|3235.54|3229.64|3229.04|4646
1600931400000|2020-09-24 07:10:00|3233.51|3232.91|3232.89|3232.29|3234.39|3233.79|3231.64|3231.04|1923
1600931700000|2020-09-24 07:15:00|3232.64|3232.04|3237.89|3237.29|3238.14|3237.54|3229.51|3228.91|2695
1600932000000|2020-09-24 07:20:00|3238.14|3237.54|3233.89|3233.29|3238.39|3237.79|3233.76|3233.16|2419
1600932300000|2020-09-24 07:25:00|3233.64|3233.04|3229.64|3229.04|3236.39|3235.79|3229.39|3228.79|2189
1600932600000|2020-09-24 07:30:00|3229.39|3228.79|3231.14|3230.54|3232.51|3231.91|3227.01|3226.41|2717
1600932900000|2020-09-24 07:35:00|3230.89|3230.29|3235.39|3234.79|3236.26|3235.66|3228.51|3227.91|2613
1600933200000|2020-09-24 07:40:00|3235.26|3234.66|3234.14|3233.54|3235.64|3235.04|3233.14|3232.54|1770
1600933500000|2020-09-24 07:45:00|3234.39|3233.79|3238.14|3237.54|3239.14|3238.54|3234.39|3233.79|3023
1600933800000|2020-09-24 07:50:00|3238.39|3237.79|3239.14|3238.54|3240.39|3239.79|3236.89|3236.29|2092
1600934100000|2020-09-24 07:55:00|3239.39|3238.79|3241.89|3241.29|3244.64|3244.04|3238.89|3238.29|3609
1600934400000|2020-09-24 08:00:00|3242.14|3241.54|3237.89|3237.29|3243.89|3243.29|3237.51|3236.91|2654
1600934700000|2020-09-24 08:05:00|3238.14|3237.54|3237.89|3237.29|3239.14|3238.54|3237.14|3236.54|2395
1600935000000|2020-09-24 08:10:00|3237.64|3237.04|3232.76|3232.16|3239.14|3238.54|3232.39|3231.79|3823
1600935300000|2020-09-24 08:15:00|3232.51|3231.91|3232.64|3232.04|3233.39|3232.79|3231.26|3230.66|3556
1600935600000|2020-09-24 08:20:00|3232.39|3231.79|3232.64|3232.04|3234.76|3234.16|3230.64|3230.04|2439
1600935900000|2020-09-24 08:25:00|3232.89|3232.29|3235.14|3234.54|3236.14|3235.54|3232.39|3231.79|2696
1600936200000|2020-09-24 08:30:00|3235.39|3234.79|3237.39|3236.79|3237.51|3236.91|3234.39|3233.79|2577
1600936500000|2020-09-24 08:35:00|3237.64|3237.04|3236.89|3236.29|3240.39|3239.79|3236.89|3236.29|1839
1600936800000|2020-09-24 08:40:00|3237.14|3236.54|3236.64|3236.04|3238.51|3237.91|3236.39|3235.79|953
1600937100000|2020-09-24 08:45:00|3236.89|3236.29|3234.14|3233.54|3237.26|3236.66|3233.64|3233.04|2161
1600937400000|2020-09-24 08:50:00|3234.01|3233.41|3234.14|3233.54|3234.89|3234.29|3232.64|3232.04|1563
1600937700000|2020-09-24 08:55:00|3233.89|3233.29|3235.89|3235.29|3236.14|3235.54|3233.89|3233.29|1325
1600938000000|2020-09-24 09:00:00|3236.01|3235.41|3233.14|3232.54|3236.14|3235.54|3232.39|3231.79|1252
1600938300000|2020-09-24 09:05:00|3233.26|3232.66|3231.64|3231.04|3235.39|3234.79|3229.39|3228.79|3700
1600938600000|2020-09-24 09:10:00|3231.51|3230.91|3235.64|3235.04|3235.64|3235.04|3231.14|3230.54|1661
1600938900000|2020-09-24 09:15:00|3235.89|3235.29|3236.39|3235.79|3237.39|3236.79|3235.14|3234.54|1405
1600939200000|2020-09-24 09:20:00|3236.64|3236.04|3236.64|3236.04|3237.89|3237.29|3236.39|3235.79|1389
1600939500000|2020-09-24 09:25:00|3236.89|3236.29|3236.89|3236.29|3237.89|3237.29|3235.39|3234.79|3222
1600939800000|2020-09-24 09:30:00|3236.64|3236.04|3237.39|3236.79|3239.64|3239.04|3235.64|3235.04|2531
1600940100000|2020-09-24 09:35:00|3237.14|3236.54|3236.39|3235.79|3238.89|3238.29|3235.89|3235.29|1819
1600940400000|2020-09-24 09:40:00|3236.14|3235.54|3238.14|3237.54|3239.26|3238.66|3235.39|3234.79|1722
1600940700000|2020-09-24 09:45:00|3238.01|3237.41|3236.01|3235.41|3238.14|3237.54|3235.64|3235.04|1581
1600941000000|2020-09-24 09:50:00|3236.14|3235.54|3234.14|3233.54|3238.26|3237.66|3232.89|3232.29|1560
1600941300000|2020-09-24 09:55:00|3233.89|3233.29|3237.39|3236.79|3238.01|3237.41|3233.64|3233.04|2937
1600941600000|2020-09-24 10:00:00|3237.26|3236.66|3243.39|3242.79|3243.39|3242.79|3236.89|3236.29|3744
1600941900000|2020-09-24 10:05:00|3243.51|3242.91|3245.64|3245.04|3246.14|3245.54|3243.01|3242.41|1722
1600942200000|2020-09-24 10:10:00|3245.39|3244.79|3245.14|3244.54|3246.39|3245.79|3243.89|3243.29|1998
1600942500000|2020-09-24 10:15:00|3245.39|3244.79|3245.39|3244.79|3246.64|3246.04|3244.39|3243.79|1645
1600942800000|2020-09-24 10:20:00|3245.14|3244.54|3246.01|3245.41|3246.64|3246.04|3245.14|3244.54|828
1600943100000|2020-09-24 10:25:00|3246.14|3245.54|3245.14|3244.54|3246.39|3245.79|3244.14|3243.54|1531
1600943400000|2020-09-24 10:30:00|3245.39|3244.79|3244.51|3243.91|3245.39|3244.79|3242.64|3242.04|2709
1600943700000|2020-09-24 10:35:00|3244.39|3243.79|3246.64|3246.04|3246.64|3246.04|3243.64|3243.04|1497
1600944000000|2020-09-24 10:40:00|3246.51|3245.91|3245.39|3244.79|3246.64|3246.04|3244.64|3244.04|1748
1600944300000|2020-09-24 10:45:00|3245.14|3244.54|3245.89|3245.29|3246.14|3245.54|3244.01|3243.41|729
1600944600000|2020-09-24 10:50:00|3246.14|3245.54|3247.14|3246.54|3247.89|3247.29|3245.89|3245.29|1588
1600944900000|2020-09-24 10:55:00|3247.26|3246.66|3244.64|3244.04|3247.26|3246.66|3243.89|3243.29|1564
1600945200000|2020-09-24 11:00:00|3244.39|3243.79|3243.64|3243.04|3245.64|3245.04|3243.64|3243.04|1507
1600945500000|2020-09-24 11:05:00|3244.01|3243.41|3242.39|3241.79|3244.14|3243.54|3241.14|3240.54|1568
1600945800000|2020-09-24 11:10:00|3242.26|3241.66|3241.39|3240.79|3242.76|3242.16|3241.26|3240.66|1007
1600946100000|2020-09-24 11:15:00|3241.14|3240.54|3240.89|3240.29|3241.64|3241.04|3240.39|3239.79|895
1600946400000|2020-09-24 11:20:00|3240.64|3240.04|3239.39|3238.79|3240.89|3240.29|3237.89|3237.29|2647
1600946700000|2020-09-24 11:25:00|3239.14|3238.54|3240.51|3239.91|3240.64|3240.04|3238.14|3237.54|912
1600947000000|2020-09-24 11:30:00|3240.64|3240.04|3239.39|3238.79|3241.39|3240.79|3238.89|3238.29|1530
1600947300000|2020-09-24 11:35:00|3239.64|3239.04|3240.14|3239.54|3241.64|3241.04|3239.39|3238.79|1194
1600947600000|2020-09-24 11:40:00|3240.39|3239.79|3237.76|3237.16|3240.39|3239.79|3237.14|3236.54|3537
1600947900000|2020-09-24 11:45:00|3237.64|3237.04|3236.64|3236.04|3238.64|3238.04|3235.89|3235.29|2919
1600948200000|2020-09-24 11:50:00|3236.39|3235.79|3230.14|3229.54|3236.89|3236.29|3230.14|3229.54|4234
1600948500000|2020-09-24 11:55:00|3230.39|3229.79|3231.64|3231.04|3233.14|3232.54|3230.14|3229.54|2967
1600948800000|2020-09-24 12:00:00|3232.01|3231.41|3227.14|3226.54|3233.14|3232.54|3226.64|3226.04|5254
1600949100000|2020-09-24 12:05:00|3226.89|3226.29|3229.39|3228.79|3229.64|3229.04|3224.14|3223.54|7194
1600949400000|2020-09-24 12:10:00|3229.14|3228.54|3230.39|3229.79|3231.64|3231.04|3229.14|3228.54|3102
1600949700000|2020-09-24 12:15:00|3230.51|3229.91|3233.76|3233.16|3234.14|3233.54|3229.39|3228.79|4449
1600950000000|2020-09-24 12:20:00|3233.64|3233.04|3229.39|3228.79|3234.39|3233.79|3228.39|3227.79|4178
1600950300000|2020-09-24 12:25:00|3229.64|3229.04|3230.39|3229.79|3230.64|3230.04|3227.89|3227.29|2502
1600950600000|2020-09-24 12:30:00|3230.14|3229.54|3219.39|3218.79|3230.26|3229.66|3219.14|3218.54|12364
1600950900000|2020-09-24 12:35:00|3219.89|3219.29|3214.39|3213.79|3220.64|3220.04|3213.89|3213.29|11467
1600951200000|2020-09-24 12:40:00|3214.14|3213.54|3215.14|3214.54|3217.64|3217.04|3213.39|3212.79|9488
1600951500000|2020-09-24 12:45:00|3214.89|3214.29|3217.64|3217.04|3219.39|3218.79|3214.39|3213.79|5409
1600951800000|2020-09-24 12:50:00|3217.89|3217.29|3216.64|3216.04|3218.64|3218.04|3215.89|3215.29|4069
1600952100000|2020-09-24 12:55:00|3216.89|3216.29|3218.64|3218.04|3220.14|3219.54|3216.39|3215.79|4311
1600952400000|2020-09-24 13:00:00|3218.39|3217.79|3213.39|3212.79|3219.14|3218.54|3213.39|3212.79|5054
1600952700000|2020-09-24 13:05:00|3213.14|3212.54|3218.14|3217.54|3219.39|3218.79|3211.64|3211.04|10707
1600953000000|2020-09-24 13:10:00|3218.39|3217.79|3218.14|3217.54|3219.26|3218.66|3216.14|3215.54|5824
1600953300000|2020-09-24 13:15:00|3218.39|3217.79|3217.39|3216.79|3219.39|3218.79|3216.64|3216.04|4276
1600953600000|2020-09-24 13:20:00|3217.64|3217.04|3220.14|3219.54|3220.89|3220.29|3216.39|3215.79|4824
1600953900000|2020-09-24 13:25:00|3220.39|3219.79|3223.64|3223.04|3225.39|3224.79|3220.39|3219.79|11199
1600954200000|2020-09-24 13:30:00|3223.54|3223.14|3215.54|3215.14|3230.79|3230.39|3215.29|3214.89|48955
1600954500000|2020-09-24 13:35:00|3215.29|3214.89|3213.29|3212.89|3222.04|3221.64|3211.29|3210.89|43944
1600954800000|2020-09-24 13:40:00|3213.04|3212.64|3218.04|3217.64|3219.29|3218.89|3209.79|3209.39|41157
1600955100000|2020-09-24 13:45:00|3217.29|3216.89|3235.04|3234.64|3235.79|3235.39|3213.54|3213.14|45818
1600955400000|2020-09-24 13:50:00|3234.79|3234.39|3236.79|3236.39|3239.79|3239.39|3232.79|3232.39|34400
1600955700000|2020-09-24 13:55:00|3236.54|3236.14|3233.54|3233.14|3237.04|3236.64|3229.29|3228.89|21600
1600956000000|2020-09-24 14:00:00|3233.41|3233.01|3245.04|3244.64|3249.04|3248.64|3233.41|3233.01|44339
1600956300000|2020-09-24 14:05:00|3245.79|3245.39|3253.29|3252.89|3254.54|3254.14|3245.79|3245.39|41910
1600956600000|2020-09-24 14:10:00|3252.79|3252.39|3251.04|3250.64|3253.16|3252.76|3247.54|3247.14|30364
1600956900000|2020-09-24 14:15:00|3251.29|3250.89|3252.54|3252.14|3258.04|3257.64|3250.54|3250.14|30156
1600957200000|2020-09-24 14:20:00|3252.29|3251.89|3240.79|3240.39|3252.54|3252.14|3240.29|3239.89|30573
1600957500000|2020-09-24 14:25:00|3241.29|3240.89|3238.54|3238.14|3243.04|3242.64|3237.79|3237.39|21197
1600957800000|2020-09-24 14:30:00|3238.29|3237.89|3229.04|3228.64|3238.79|3238.39|3227.04|3226.64|27989
1600958100000|2020-09-24 14:35:00|3229.29|3228.89|3225.29|3224.89|3231.29|3230.89|3224.79|3224.39|29423
1600958400000|2020-09-24 14:40:00|3225.54|3225.14|3226.54|3226.14|3234.04|3233.64|3224.04|3223.64|27744
1600958700000|2020-09-24 14:45:00|3227.04|3226.64|3236.79|3236.39|3239.79|3239.39|3226.29|3225.89|29894
1600959000000|2020-09-24 14:50:00|3236.54|3236.14|3240.54|3240.14|3242.54|3242.14|3232.54|3232.14|22963
1600959300000|2020-09-24 14:55:00|3240.29|3239.89|3243.29|3242.89|3244.29|3243.89|3234.54|3234.14|29528
1600959600000|2020-09-24 15:00:00|3243.04|3242.64|3238.79|3238.39|3245.04|3244.64|3238.04|3237.64|18922
1600959900000|2020-09-24 15:05:00|3239.29|3238.89|3232.29|3231.89|3241.79|3241.39|3230.29|3229.89|34551
1600960200000|2020-09-24 15:10:00|3232.79|3232.39|3241.04|3240.64|3241.04|3240.64|3232.04|3231.64|17198
1600960500000|2020-09-24 15:15:00|3241.29|3240.89|3234.79|3234.39|3241.29|3240.89|3232.54|3232.14|13998
1600960800000|2020-09-24 15:20:00|3235.16|3234.76|3243.04|3242.64|3245.04|3244.64|3233.04|3232.64|21273
1600961100000|2020-09-24 15:25:00|3242.79|3242.39|3241.79|3241.39|3247.04|3246.64|3241.66|3241.26|18402
1600961400000|2020-09-24 15:30:00|3241.29|3240.89|3246.04|3245.64|3247.54|3247.14|3240.54|3240.14|15805
1600961700000|2020-09-24 15:35:00|3246.29|3245.89|3248.54|3248.14|3250.04|3249.64|3245.04|3244.64|14176
1600962000000|2020-09-24 15:40:00|3248.66|3248.26|3251.29|3250.89|3254.54|3254.14|3248.66|3248.26|17126
1600962300000|2020-09-24 15:45:00|3251.41|3251.01|3246.79|3246.39|3252.54|3252.14|3244.04|3243.64|16631
1600962600000|2020-09-24 15:50:00|3246.29|3245.89|3248.04|3247.64|3251.29|3250.89|3246.29|3245.89|23159
1600962900000|2020-09-24 15:55:00|3247.79|3247.39|3256.79|3256.39|3257.04|3256.64|3247.54|3247.14|17343
1600963200000|2020-09-24 16:00:00|3257.04|3256.64|3259.79|3259.39|3260.29|3259.89|3255.79|3255.39|16553
1600963500000|2020-09-24 16:05:00|3260.04|3259.64|3262.79|3262.39|3263.04|3262.64|3259.54|3259.14|13597
1600963800000|2020-09-24 16:10:00|3262.54|3262.14|3259.04|3258.64|3263.04|3262.64|3258.29|3257.89|11694
1600964100000|2020-09-24 16:15:00|3258.79|3258.39|3258.29|3257.89|3264.04|3263.64|3256.54|3256.14|30691
1600964400000|2020-09-24 16:20:00|3258.79|3258.39|3258.04|3257.64|3261.79|3261.39|3256.79|3256.39|24470
1600964700000|2020-09-24 16:25:00|3258.54|3258.14|3259.29|3258.89|3264.79|3264.39|3258.29|3257.89|13571
1600965000000|2020-09-24 16:30:00|3259.41|3259.01|3251.54|3251.14|3260.29|3259.89|3250.79|3250.39|25937
1600965300000|2020-09-24 16:35:00|3251.79|3251.39|3248.04|3247.64|3253.29|3252.89|3247.04|3246.64|18886
1600965600000|2020-09-24 16:40:00|3247.54|3247.14|3252.54|3252.14|3252.54|3252.14|3246.79|3246.39|15472
1600965900000|2020-09-24 16:45:00|3252.04|3251.64|3254.79|3254.39|3255.04|3254.64|3251.04|3250.64|14091
1600966200000|2020-09-24 16:50:00|3254.91|3254.51|3253.16|3252.76|3255.79|3255.39|3251.29|3250.89|9544
1600966500000|2020-09-24 16:55:00|3253.29|3252.89|3262.79|3262.39|3263.29|3262.89|3253.04|3252.64|24579
1600966800000|2020-09-24 17:00:00|3262.54|3262.14|3265.79|3265.39|3266.54|3266.14|3261.79|3261.39|17591
1600967100000|2020-09-24 17:05:00|3265.54|3265.14|3265.79|3265.39|3266.54|3266.14|3264.04|3263.64|20146
1600967400000|2020-09-24 17:10:00|3265.54|3265.14|3270.29|3269.89|3271.54|3271.14|3265.29|3264.89|27159
1600967700000|2020-09-24 17:15:00|3270.54|3270.14|3268.37|3267.97|3275.79|3275.39|3268.12|3267.72|32253
1600968000000|2020-09-24 17:20:00|3268.87|3268.47|3271.62|3271.22|3275.12|3274.72|3268.87|3268.47|15076
1600968300000|2020-09-24 17:25:00|3271.87|3271.47|3274.62|3274.22|3275.62|3275.22|3271.12|3270.72|14592
1600968600000|2020-09-24 17:30:00|3274.87|3274.47|3277.87|3277.47|3279.12|3278.72|3273.12|3272.72|15730
1600968900000|2020-09-24 17:35:00|3277.62|3277.22|3276.37|3275.97|3277.62|3277.22|3272.62|3272.22|13650
1600969200000|2020-09-24 17:40:00|3276.62|3276.22|3277.37|3276.97|3279.12|3278.72|3274.37|3273.97|11367
1600969500000|2020-09-24 17:45:00|3277.12|3276.72|3274.87|3274.47|3279.37|3278.97|3274.62|3274.22|11851
1600969800000|2020-09-24 17:50:00|3275.12|3274.72|3275.87|3275.47|3277.87|3277.47|3274.12|3273.72|10137
1600970100000|2020-09-24 17:55:00|3275.62|3275.22|3269.37|3268.97|3275.62|3275.22|3268.12|3267.72|15418
1600970400000|2020-09-24 18:00:00|3269.62|3269.22|3266.87|3266.47|3271.87|3271.47|3264.12|3263.72|18373
1600970700000|2020-09-24 18:05:00|3266.37|3265.97|3268.62|3268.22|3269.62|3269.22|3265.12|3264.72|9913
1600971000000|2020-09-24 18:10:00|3268.49|3268.09|3267.12|3266.72|3268.87|3268.47|3265.37|3264.97|8261
1600971300000|2020-09-24 18:15:00|3267.37|3266.97|3258.62|3258.22|3270.62|3270.22|3257.87|3257.47|17945
1600971600000|2020-09-24 18:20:00|3258.37|3257.97|3257.37|3256.97|3259.24|3258.84|3255.87|3255.47|12316
1600971900000|2020-09-24 18:25:00|3256.87|3256.47|3256.87|3256.47|3260.62|3260.22|3254.37|3253.97|14162
1600972200000|2020-09-24 18:30:00|3257.12|3256.72|3260.62|3260.22|3261.87|3261.47|3255.87|3255.47|12775
1600972500000|2020-09-24 18:35:00|3260.87|3260.47|3262.37|3261.97|3262.62|3262.22|3257.37|3256.97|20377
1600972800000|2020-09-24 18:40:00|3262.12|3261.72|3264.62|3264.22|3266.99|3266.59|3260.37|3259.97|15542
1600973100000|2020-09-24 18:45:00|3264.87|3264.47|3252.87|3252.47|3265.12|3264.72|3252.87|3252.47|22942
1600973400000|2020-09-24 18:50:00|3252.74|3252.34|3248.37|3247.97|3254.87|3254.47|3246.87|3246.47|18560
1600973700000|2020-09-24 18:55:00|3248.62|3248.22|3240.87|3240.47|3249.37|3248.97|3239.87|3239.47|21742
1600974000000|2020-09-24 19:00:00|3241.12|3240.72|3240.12|3239.72|3244.62|3244.22|3239.37|3238.97|19016
1600974300000|2020-09-24 19:05:00|3239.87|3239.47|3242.12|3241.72|3244.87|3244.47|3238.62|3238.22|21760
1600974600000|2020-09-24 19:10:00|3241.62|3241.22|3247.12|3246.72|3248.12|3247.72|3239.37|3238.97|20879
1600974900000|2020-09-24 19:15:00|3246.87|3246.47|3241.62|3241.22|3249.87|3249.47|3241.62|3241.22|28993
1600975200000|2020-09-24 19:20:00|3241.72|3241.32|3233.34|3232.94|3243.47|3243.07|3230.72|3230.32|31410
1600975500000|2020-09-24 19:25:00|3232.72|3232.32|3234.22|3233.82|3237.09|3236.69|3230.47|3230.07|20848
1600975800000|2020-09-24 19:30:00|3233.97|3233.57|3235.47|3235.07|3236.97|3236.57|3230.22|3229.82|24032
1600976100000|2020-09-24 19:35:00|3235.22|3234.82|3244.47|3244.07|3244.72|3244.32|3231.47|3231.07|23757
1600976400000|2020-09-24 19:40:00|3244.72|3244.32|3244.72|3244.32|3247.97|3247.57|3242.97|3242.57|19890
1600976700000|2020-09-24 19:45:00|3244.47|3244.07|3243.22|3242.82|3254.47|3254.07|3242.47|3242.07|25143
1600977000000|2020-09-24 19:50:00|3242.59|3242.19|3250.47|3250.07|3250.47|3250.07|3240.72|3240.32|30050
1600977300000|2020-09-24 19:55:00|3249.97|3249.57|3246.72|3246.32|3250.72|3250.32|3244.72|3244.32|68076
1600977600000|2020-09-24 20:00:00|3246.61|3246.21|3249.21|3248.61|3249.96|3249.36|3244.71|3244.11|28273
1600977900000|2020-09-24 20:05:00|3249.96|3249.36|3249.21|3248.61|3250.21|3249.61|3247.96|3247.36|9179
1600978200000|2020-09-24 20:10:00|3248.96|3248.36|3249.79|3248.29|3251.46|3250.86|3248.21|3247.61|9643
1600978500000|2020-09-24 20:15:00|3249.72|3248.22|3249.18|3247.68|3250.15|3248.65|3249.14|3247.64|6
1600978800000|2020-09-24 20:20:00|3249.1|3247.6|3249.21|3247.71|3249.39|3247.89|3248.88|3247.38|0
1600979100000|2020-09-24 20:25:00|3249.25|3247.75|3249.25|3247.75|3249.43|3247.93|3249.18|3247.68|0
1600979400000|2020-09-24 20:30:00|3249.08|3248.48|3250.83|3250.23|3251.58|3250.98|3248.33|3247.73|1005
1600979700000|2020-09-24 20:35:00|3251.08|3250.48|3249.58|3248.98|3252.08|3251.48|3249.08|3248.48|658
1600980000000|2020-09-24 20:40:00|3249.33|3248.73|3249.33|3248.73|3249.83|3249.23|3248.33|3247.73|739
1600980300000|2020-09-24 20:45:00|3249.08|3248.48|3253.83|3253.23|3254.08|3253.48|3249.08|3248.48|1301
1600980600000|2020-09-24 20:50:00|3253.58|3252.98|3254.08|3253.48|3254.33|3253.73|3251.33|3250.73|830
1600980900000|2020-09-24 20:55:00|3254.33|3253.73|3252.87|3251.37|3255.08|3254.48|3251.83|3251.23|1146
1600981200000|2020-09-24 21:00:00|3252.8|3251.3|3252.94|3251.44|3253.67|3252.17|3252.69|3251.19|0
1600981500000|2020-09-24 21:05:00|3252.8|3251.3|3252.25|3250.75|3252.98|3251.48|3252.25|3250.75|0
1600981800000|2020-09-24 21:10:00|3252.29|3250.79|3252.32|3250.82|3252.58|3251.08|3252.29|3250.79|0
1600982100000|2020-09-24 21:15:00|3252.4|3250.9|3253.2|3251.7|3253.35|3251.85|3252.4|3250.9|0
1600982400000|2020-09-24 21:20:00|3253.38|3251.88|3252.83|3251.33|3253.41|3251.91|3252.69|3251.19|0
1600982700000|2020-09-24 21:25:00|3253.13|3251.63|3253.24|3251.74|3253.24|3251.74|3253.1|3251.6|0
1600983000000|2020-09-24 21:30:00|3253.21|3251.71|3252.92|3251.42|3253.21|3251.71|3252.73|3251.23|0
1600983300000|2020-09-24 21:35:00|3252.88|3251.38|3252.99|3251.49|3253.06|3251.56|3252.88|3251.38|0
1600983600000|2020-09-24 21:40:00|3252.95|3251.45|3253.03|3251.53|3253.03|3251.53|3252.95|3251.45|0
1600983900000|2020-09-24 21:45:00|3253.35|3251.85|3253.39|3251.89|3253.65|3252.15|3253.24|3251.74|0
1600984200000|2020-09-24 21:50:00|3253.21|3251.71|3254.66|3253.16|3254.66|3253.16|3253.21|3251.71|0
1600984500000|2020-09-24 21:55:00|3254.59|3253.09|3254.59|3253.09|3254.95|3253.45|3254.59|3253.09|0
1600984800000|2020-09-24 22:00:00|3254.73|3253.23|3257.58|3256.98|3258.96|3258.36|3254.08|3253.23|2190
1600985100000|2020-09-24 22:05:00|3257.71|3257.11|3259.71|3259.11|3260.46|3259.86|3257.71|3257.11|929
1600985400000|2020-09-24 22:10:00|3259.96|3259.36|3259.96|3259.36|3260.46|3259.86|3258.96|3258.36|474
1600985700000|2020-09-24 22:15:00|3259.83|3259.23|3259.96|3259.36|3260.08|3259.48|3259.46|3258.86|357
1600986000000|2020-09-24 22:20:00|3260.08|3259.48|3259.46|3258.86|3260.21|3259.61|3259.46|3258.86|258
1600986300000|2020-09-24 22:25:00|3259.58|3258.98|3258.71|3258.11|3259.71|3259.11|3258.46|3257.86|253
1600986600000|2020-09-24 22:30:00|3258.58|3257.98|3259.46|3258.86|3259.46|3258.86|3257.96|3257.36|446
1600986900000|2020-09-24 22:35:00|3259.71|3259.11|3260.58|3259.98|3260.58|3259.98|3259.08|3258.48|437
1600987200000|2020-09-24 22:40:00|3260.71|3260.11|3258.46|3257.86|3262.21|3261.61|3258.46|3257.86|864
1600987500000|2020-09-24 22:45:00|3258.58|3257.98|3257.71|3257.11|3258.71|3258.11|3257.21|3256.61|731
1600987800000|2020-09-24 22:50:00|3257.96|3257.36|3258.46|3257.86|3258.71|3258.11|3257.71|3257.11|190
1600988100000|2020-09-24 22:55:00|3258.58|3257.98|3258.21|3257.61|3258.83|3258.23|3257.96|3257.36|152
1600988400000|2020-09-24 23:00:00|3257.96|3257.36|3258.46|3257.86|3258.46|3257.86|3257.46|3256.86|271
1600988700000|2020-09-24 23:05:00|3258.71|3258.11|3259.71|3259.11|3260.71|3260.11|3258.71|3258.11|522
1600989000000|2020-09-24 23:10:00|3259.46|3258.86|3260.96|3260.36|3261.21|3260.61|3259.33|3258.73|513
1600989300000|2020-09-24 23:15:00|3261.21|3260.61|3264.71|3264.11|3265.46|3264.86|3260.71|3260.11|1583
1600989600000|2020-09-24 23:20:00|3264.58|3263.98|3263.96|3263.36|3264.96|3264.36|3263.71|3263.11|348
1600989900000|2020-09-24 23:25:00|3263.71|3263.11|3263.46|3262.86|3264.83|3264.23|3263.21|3262.61|403
1600990200000|2020-09-24 23:30:00|3263.71|3263.11|3264.46|3263.86|3264.96|3264.36|3262.46|3261.86|396
1600990500000|2020-09-24 23:35:00|3264.58|3263.98|3264.46|3263.86|3264.96|3264.36|3263.71|3263.11|287
1600990800000|2020-09-24 23:40:00|3264.71|3264.11|3264.96|3264.36|3265.21|3264.61|3263.96|3263.36|353
1600991100000|2020-09-24 23:45:00|3265.21|3264.61|3265.21|3264.61|3266.21|3265.61|3264.96|3264.36|508
1600991400000|2020-09-24 23:50:00|3265.46|3264.86|3263.96|3263.36|3266.46|3265.86|3263.71|3263.11|611
1600991700000|2020-09-24 23:55:00|3263.83|3263.23|3264.71|3264.11|3265.21|3264.61|3263.46|3262.86|766
1600992000000|2020-09-25 00:00:00|3264.46|3263.86|3261.96|3261.36|3267.96|3267.36|3260.21|3259.61|2598
1600992300000|2020-09-25 00:05:00|3261.83|3261.23|3262.96|3262.36|3263.21|3262.61|3260.21|3259.61|1356
1600992600000|2020-09-25 00:10:00|3263.21|3262.61|3261.21|3260.61|3263.96|3263.36|3260.46|3259.86|1290
1600992900000|2020-09-25 00:15:00|3260.96|3260.36|3263.96|3263.36|3264.46|3263.86|3260.83|3260.23|838
1600993200000|2020-09-25 00:20:00|3263.71|3263.11|3262.46|3261.86|3264.21|3263.61|3260.96|3260.36|945
1600993500000|2020-09-25 00:25:00|3262.71|3262.11|3260.58|3259.98|3262.71|3262.11|3259.96|3259.36|570
1600993800000|2020-09-25 00:30:00|3260.46|3259.86|3260.96|3260.36|3261.21|3260.61|3259.21|3258.61|695
1600994100000|2020-09-25 00:35:00|3260.83|3260.23|3263.71|3263.11|3263.71|3263.11|3259.96|3259.36|865
1600994400000|2020-09-25 00:40:00|3263.46|3262.86|3264.96|3264.36|3265.46|3264.86|3263.46|3262.86|1227
1600994700000|2020-09-25 00:45:00|3265.08|3264.48|3264.46|3263.86|3265.21|3264.61|3264.46|3263.86|434
1600995000000|2020-09-25 00:50:00|3264.71|3264.11|3265.96|3265.36|3265.96|3265.36|3264.46|3263.86|634
1600995300000|2020-09-25 00:55:00|3266.21|3265.61|3265.21|3264.61|3266.21|3265.61|3264.71|3264.11|479
1600995600000|2020-09-25 01:00:00|3265.46|3264.86|3264.96|3264.36|3267.46|3266.86|3264.46|3263.86|854
1600995900000|2020-09-25 01:05:00|3264.71|3264.11|3264.46|3263.86|3265.96|3265.36|3264.46|3263.86|1059
1600996200000|2020-09-25 01:10:00|3264.71|3264.11|3264.46|3263.86|3266.21|3265.61|3264.46|3263.86|558
1600996500000|2020-09-25 01:15:00|3264.71|3264.11|3267.33|3266.73|3267.96|3267.36|3264.71|3264.11|1326
1600996800000|2020-09-25 01:20:00|3267.21|3266.61|3268.46|3267.86|3269.21|3268.61|3267.08|3266.48|1023
1600997100000|2020-09-25 01:25:00|3268.71|3268.11|3267.96|3267.36|3269.96|3269.36|3267.71|3267.11|748
1600997400000|2020-09-25 01:30:00|3268.08|3267.48|3266.21|3265.61|3268.71|3268.11|3265.21|3264.61|1328
1600997700000|2020-09-25 01:35:00|3265.96|3265.36|3266.96|3266.36|3268.08|3267.48|3265.96|3265.36|548
1600998000000|2020-09-25 01:40:00|3267.21|3266.61|3265.96|3265.36|3267.96|3267.36|3265.96|3265.36|564
1600998300000|2020-09-25 01:45:00|3266.21|3265.61|3267.46|3266.86|3268.46|3267.86|3266.21|3265.61|554
1600998600000|2020-09-25 01:50:00|3267.71|3267.11|3266.96|3266.36|3267.71|3267.11|3266.46|3265.86|495
1600998900000|2020-09-25 01:55:00|3267.21|3266.61|3264.96|3264.36|3267.21|3266.61|3264.71|3264.11|578
1600999200000|2020-09-25 02:00:00|3265.08|3264.48|3265.21|3264.61|3265.71|3265.11|3264.46|3263.86|401
1600999500000|2020-09-25 02:05:00|3264.96|3264.36|3265.71|3265.11|3266.96|3266.36|3264.71|3264.11|442
1600999800000|2020-09-25 02:10:00|3265.96|3265.36|3265.71|3265.11|3266.21|3265.61|3264.96|3264.36|364
1601000100000|2020-09-25 02:15:00|3265.83|3265.23|3267.21|3266.61|3267.21|3266.61|3265.46|3264.86|375
1601000400000|2020-09-25 02:20:00|3266.96|3266.36|3266.21|3265.61|3268.21|3267.61|3266.21|3265.61|542
1601000700000|2020-09-25 02:25:00|3266.33|3265.73|3265.46|3264.86|3266.96|3266.36|3264.96|3264.36|562
1601001000000|2020-09-25 02:30:00|3265.21|3264.61|3264.46|3263.86|3265.46|3264.86|3264.46|3263.86|908
1601001300000|2020-09-25 02:35:00|3264.71|3264.11|3263.21|3262.61|3265.21|3264.61|3262.46|3261.86|1285
1601001600000|2020-09-25 02:40:00|3262.96|3262.36|3264.46|3263.86|3265.46|3264.86|3262.96|3262.36|690
1601001900000|2020-09-25 02:45:00|3264.71|3264.11|3265.96|3265.36|3266.21|3265.61|3264.46|3263.86|427
1601002200000|2020-09-25 02:50:00|3265.71|3265.11|3263.96|3263.36|3266.21|3265.61|3263.96|3263.36|411
1601002500000|2020-09-25 02:55:00|3263.83|3263.23|3263.71|3263.11|3264.96|3264.36|3263.46|3262.86|420
1601002800000|2020-09-25 03:00:00|3263.83|3263.23|3264.96|3264.36|3265.71|3265.11|3263.83|3263.23|548
1601003100000|2020-09-25 03:05:00|3265.21|3264.61|3267.71|3267.11|3267.96|3267.36|3265.08|3264.48|717
1601003400000|2020-09-25 03:10:00|3267.96|3267.36|3266.71|3266.11|3268.21|3267.61|3266.46|3265.86|335
1601003700000|2020-09-25 03:15:00|3266.83|3266.23|3267.71|3267.11|3268.08|3267.48|3266.71|3266.11|332
1601004000000|2020-09-25 03:20:00|3267.83|3267.23|3266.46|3265.86|3268.71|3268.11|3266.46|3265.86|485
1601004300000|2020-09-25 03:25:00|3266.21|3265.61|3266.21|3265.61|3266.58|3265.98|3265.71|3265.11|285
1601004600000|2020-09-25 03:30:00|3265.96|3265.36|3265.96|3265.36|3266.71|3266.11|3265.46|3264.86|651
1601004900000|2020-09-25 03:35:00|3265.71|3265.11|3264.21|3263.61|3266.21|3265.61|3263.71|3263.11|474
1601005200000|2020-09-25 03:40:00|3264.08|3263.48|3263.46|3262.86|3264.21|3263.61|3263.46|3262.86|476
1601005500000|2020-09-25 03:45:00|3263.33|3262.73|3264.21|3263.61|3264.46|3263.86|3263.21|3262.61|579
1601005800000|2020-09-25 03:50:00|3263.96|3263.36|3261.71|3261.11|3264.08|3263.48|3260.96|3260.36|1006
1601006100000|2020-09-25 03:55:00|3261.46|3260.86|3263.33|3262.73|3263.46|3262.86|3260.96|3260.36|723
1601006400000|2020-09-25 04:00:00|3263.46|3262.86|3264.58|3263.98|3264.71|3264.11|3261.96|3261.36|589
1601006700000|2020-09-25 04:05:00|3264.46|3263.86|3264.58|3263.98|3264.71|3264.11|3263.08|3262.48|417
1601007000000|2020-09-25 04:10:00|3264.71|3264.11|3263.96|3263.36|3264.71|3264.11|3263.71|3263.11|201
1601007300000|2020-09-25 04:15:00|3264.21|3263.61|3263.46|3262.86|3264.71|3264.11|3263.08|3262.48|206
1601007600000|2020-09-25 04:20:00|3263.21|3262.61|3264.46|3263.86|3265.08|3264.48|3263.21|3262.61|324
1601007900000|2020-09-25 04:25:00|3264.58|3263.98|3263.71|3263.11|3264.96|3264.36|3263.46|3262.86|163
1601008200000|2020-09-25 04:30:00|3263.83|3263.23|3265.96|3265.36|3266.46|3265.86|3263.08|3262.48|809
1601008500000|2020-09-25 04:35:00|3265.71|3265.11|3264.46|3263.86|3265.96|3265.36|3264.21|3263.61|285
1601008800000|2020-09-25 04:40:00|3264.33|3263.73|3265.71|3265.11|3266.21|3265.61|3264.21|3263.61|511
1601009100000|2020-09-25 04:45:00|3265.96|3265.36|3266.46|3265.86|3267.21|3266.61|3265.08|3264.48|275
1601009400000|2020-09-25 04:50:00|3266.58|3265.98|3267.96|3267.36|3268.58|3267.98|3266.58|3265.98|565
1601009700000|2020-09-25 04:55:00|3268.08|3267.48|3267.71|3267.11|3268.46|3267.86|3267.46|3266.86|287
1601010000000|2020-09-25 05:00:00|3267.46|3266.86|3267.46|3266.86|3269.21|3268.61|3267.21|3266.61|783
1601010300000|2020-09-25 05:05:00|3267.71|3267.11|3266.46|3265.86|3267.71|3267.11|3265.71|3265.11|431
1601010600000|2020-09-25 05:10:00|3266.71|3266.11|3265.46|3264.86|3267.71|3267.11|3265.21|3264.61|388
1601010900000|2020-09-25 05:15:00|3265.33|3264.73|3265.33|3264.73|3266.21|3265.61|3264.83|3264.23|356
1601011200000|2020-09-25 05:20:00|3265.21|3264.61|3266.21|3265.61|3266.46|3265.86|3265.08|3264.48|273
1601011500000|2020-09-25 05:25:00|3265.96|3265.36|3264.58|3263.98|3266.21|3265.61|3264.21|3263.61|343
1601011800000|2020-09-25 05:30:00|3264.71|3264.11|3266.08|3265.48|3266.83|3266.23|3263.21|3262.61|554
1601012100000|2020-09-25 05:35:00|3266.21|3265.61|3267.46|3266.86|3267.96|3267.36|3266.21|3265.61|288
1601012400000|2020-09-25 05:40:00|3267.21|3266.61|3267.46|3266.86|3268.46|3267.86|3266.96|3266.36|404
1601012700000|2020-09-25 05:45:00|3267.21|3266.61|3263.71|3263.11|3267.21|3266.61|3263.21|3262.61|924
1601013000000|2020-09-25 05:50:00|3263.96|3263.36|3263.58|3262.98|3264.08|3263.48|3262.21|3261.61|747
1601013300000|2020-09-25 05:55:00|3263.46|3262.86|3259.96|3259.36|3263.96|3263.36|3258.96|3258.36|1385
1601013600000|2020-09-25 06:00:00|3260.08|3259.48|3259.21|3258.61|3260.96|3260.36|3258.46|3257.86|1477
1601013900000|2020-09-25 06:05:00|3258.96|3258.36|3260.58|3259.98|3261.21|3260.61|3257.71|3257.11|1154
1601014200000|2020-09-25 06:10:00|3260.46|3259.86|3257.71|3257.11|3260.71|3260.11|3257.46|3256.86|629
1601014500000|2020-09-25 06:15:00|3257.58|3256.98|3254.21|3253.61|3257.71|3257.11|3253.71|3253.11|1695
1601014800000|2020-09-25 06:20:00|3254.33|3253.73|3256.96|3256.36|3256.96|3256.36|3253.71|3253.11|1074
1601015100000|2020-09-25 06:25:00|3256.83|3256.23|3255.83|3255.23|3257.58|3256.98|3254.21|3253.61|631
1601015400000|2020-09-25 06:30:00|3255.71|3255.11|3256.46|3255.86|3257.71|3257.11|3255.21|3254.61|757
1601015700000|2020-09-25 06:35:00|3256.71|3256.11|3258.71|3258.11|3259.21|3258.61|3255.08|3254.48|1016
1601016000000|2020-09-25 06:40:00|3258.83|3258.23|3257.46|3256.86|3259.21|3258.61|3256.83|3256.23|844
1601016300000|2020-09-25 06:45:00|3257.58|3256.98|3259.21|3258.61|3260.46|3259.86|3257.58|3256.98|1050
1601016600000|2020-09-25 06:50:00|3258.96|3258.36|3259.21|3258.61|3260.96|3260.36|3258.71|3258.11|548
1601016900000|2020-09-25 06:55:00|3258.96|3258.36|3260.46|3259.86|3261.46|3260.86|3257.46|3256.86|892
1601017200000|2020-09-25 07:00:00|3260.71|3260.11|3253.58|3252.98|3260.71|3260.11|3253.46|3252.86|3315
1601017500000|2020-09-25 07:05:00|3253.71|3253.11|3254.58|3253.98|3255.21|3254.61|3250.21|3249.61|3529
1601017800000|2020-09-25 07:10:00|3254.46|3253.86|3258.96|3258.36|3260.58|3259.98|3251.71|3251.11|2672
1601018100000|2020-09-25 07:15:00|3258.83|3258.23|3258.71|3258.11|3260.71|3260.11|3257.21|3256.61|1569
1601018400000|2020-09-25 07:20:00|3258.46|3257.86|3255.46|3254.86|3260.08|3259.48|3252.71|3252.11|1565
1601018700000|2020-09-25 07:25:00|3254.96|3254.36|3258.71|3258.11|3258.96|3258.36|3254.21|3253.61|1619
1601019000000|2020-09-25 07:30:00|3258.58|3257.98|3256.21|3255.61|3259.21|3258.61|3255.46|3254.86|1672
1601019300000|2020-09-25 07:35:00|3256.08|3255.48|3256.96|3256.36|3257.96|3257.36|3255.71|3255.11|745
1601019600000|2020-09-25 07:40:00|3257.21|3256.61|3255.21|3254.61|3258.71|3258.11|3253.96|3253.36|1298
1601019900000|2020-09-25 07:45:00|3254.96|3254.36|3250.96|3250.36|3255.21|3254.61|3249.96|3249.36|1929
1601020200000|2020-09-25 07:50:00|3250.83|3250.23|3247.96|3247.36|3252.46|3251.86|3246.71|3246.11|2048
1601020500000|2020-09-25 07:55:00|3247.83|3247.23|3248.71|3248.11|3249.71|3249.11|3246.71|3246.11|1564
1601020800000|2020-09-25 08:00:00|3248.58|3247.98|3250.96|3250.36|3252.46|3251.86|3248.46|3247.86|1429
1601021100000|2020-09-25 08:05:00|3251.08|3250.48|3244.96|3244.36|3251.08|3250.48|3244.46|3243.86|2790
1601021400000|2020-09-25 08:10:00|3245.08|3244.48|3245.46|3244.86|3245.83|3245.23|3243.96|3243.36|2294
1601021700000|2020-09-25 08:15:00|3244.96|3244.36|3247.71|3247.11|3247.71|3247.11|3243.96|3243.36|1641
1601022000000|2020-09-25 08:20:00|3247.46|3246.86|3246.96|3246.36|3247.96|3247.36|3246.21|3245.61|1508
1601022300000|2020-09-25 08:25:00|3246.71|3246.11|3245.83|3245.23|3247.21|3246.61|3244.96|3244.36|1898
1601022600000|2020-09-25 08:30:00|3245.71|3245.11|3248.46|3247.86|3248.83|3248.23|3244.96|3244.36|2532
1601022900000|2020-09-25 08:35:00|3248.33|3247.73|3249.71|3249.11|3249.83|3249.23|3247.96|3247.36|1652
1601023200000|2020-09-25 08:40:00|3249.83|3249.23|3248.46|3247.86|3250.83|3250.23|3247.71|3247.11|1202
1601023500000|2020-09-25 08:45:00|3248.21|3247.61|3248.71|3248.11|3250.46|3249.86|3246.58|3245.98|2397
1601023800000|2020-09-25 08:50:00|3248.96|3248.36|3249.96|3249.36|3250.46|3249.86|3248.71|3248.11|1460
1601024100000|2020-09-25 08:55:00|3250.21|3249.61|3251.46|3250.86|3252.46|3251.86|3249.46|3248.86|2333
1601024400000|2020-09-25 09:00:00|3251.71|3251.11|3253.21|3252.61|3254.46|3253.86|3251.46|3250.86|2297
1601024700000|2020-09-25 09:05:00|3252.96|3252.36|3251.71|3251.11|3253.46|3252.86|3251.21|3250.61|2114
1601025000000|2020-09-25 09:10:00|3251.96|3251.36|3251.21|3250.61|3253.71|3253.11|3250.71|3250.11|1894
1601025300000|2020-09-25 09:15:00|3250.96|3250.36|3247.96|3247.36|3251.96|3251.36|3247.96|3247.36|2418
1601025600000|2020-09-25 09:20:00|3248.21|3247.61|3245.71|3245.11|3249.46|3248.86|3245.46|3244.86|2151
1601025900000|2020-09-25 09:25:00|3245.96|3245.36|3246.46|3245.86|3248.71|3248.11|3245.96|3245.36|2066
1601026200000|2020-09-25 09:30:00|3246.08|3245.48|3246.21|3245.61|3246.21|3245.61|3244.71|3244.11|3550
1601026500000|2020-09-25 09:35:00|3245.96|3245.36|3244.83|3244.23|3245.96|3245.36|3244.71|3244.11|1289
1601026800000|2020-09-25 09:40:00|3244.71|3244.11|3240.46|3239.86|3245.08|3244.48|3240.46|3239.86|5315
1601027100000|2020-09-25 09:45:00|3239.96|3239.36|3239.71|3239.11|3240.96|3240.36|3236.71|3236.11|6057
1601027400000|2020-09-25 09:50:00|3239.58|3238.98|3240.21|3239.61|3240.58|3239.98|3237.71|3237.11|2745
1601027700000|2020-09-25 09:55:00|3240.46|3239.86|3242.46|3241.86|3242.46|3241.86|3239.71|3239.11|2722
1601028000000|2020-09-25 10:00:00|3242.21|3241.61|3240.71|3240.11|3242.96|3242.36|3240.33|3239.73|1971
1601028300000|2020-09-25 10:05:00|3240.46|3239.86|3241.21|3240.61|3244.21|3243.61|3239.46|3238.86|1961
1601028600000|2020-09-25 10:10:00|3240.96|3240.36|3237.71|3237.11|3241.21|3240.61|3235.96|3235.36|3866
1601028900000|2020-09-25 10:15:00|3237.58|3236.98|3236.46|3235.86|3238.71|3238.11|3235.71|3235.11|2598
1601029200000|2020-09-25 10:20:00|3236.21|3235.61|3233.08|3232.48|3236.46|3235.86|3232.71|3232.11|4763
1601029500000|2020-09-25 10:25:00|3232.96|3232.36|3231.96|3231.36|3234.96|3234.36|3231.46|3230.86|3458
1601029800000|2020-09-25 10:30:00|3231.71|3231.11|3234.71|3234.11|3234.96|3234.36|3231.46|3230.86|3143
1601030100000|2020-09-25 10:35:00|3234.58|3233.98|3234.21|3233.61|3235.21|3234.61|3232.71|3232.11|1668
1601030400000|2020-09-25 10:40:00|3234.08|3233.48|3231.71|3231.11|3234.21|3233.61|3231.46|3230.86|3153
1601030700000|2020-09-25 10:45:00|3231.46|3230.86|3229.71|3229.11|3231.83|3231.23|3226.46|3225.86|7646
1601031000000|2020-09-25 10:50:00|3229.96|3229.36|3225.71|3225.11|3231.21|3230.61|3225.71|3225.11|3166
1601031300000|2020-09-25 10:55:00|3224.96|3224.36|3223.71|3223.11|3226.71|3226.11|3221.96|3221.36|5097
1601031600000|2020-09-25 11:00:00|3223.96|3223.36|3222.96|3222.36|3226.71|3226.11|3222.46|3221.86|5343
1601031900000|2020-09-25 11:05:00|3222.71|3222.11|3224.96|3224.36|3225.21|3224.61|3217.96|3217.36|8026
1601032200000|2020-09-25 11:10:00|3225.08|3224.48|3225.96|3225.36|3227.08|3226.48|3224.58|3223.98|3322
1601032500000|2020-09-25 11:15:00|3226.21|3225.61|3225.96|3225.36|3228.46|3227.86|3225.21|3224.61|4384
1601032800000|2020-09-25 11:20:00|3226.21|3225.61|3228.71|3228.11|3230.71|3230.11|3225.71|3225.11|3261
1601033100000|2020-09-25 11:25:00|3228.96|3228.36|3227.21|3226.61|3229.21|3228.61|3226.96|3226.36|2995
1601033400000|2020-09-25 11:30:00|3227.46|3226.86|3228.21|3227.61|3228.71|3228.11|3222.71|3222.11|3834
1601033700000|2020-09-25 11:35:00|3228.33|3227.73|3232.46|3231.86|3233.21|3232.61|3226.96|3226.36|4382
1601034000000|2020-09-25 11:40:00|3232.58|3231.98|3234.46|3233.86|3235.21|3234.61|3231.71|3231.11|3182
1601034300000|2020-09-25 11:45:00|3234.71|3234.11|3232.96|3232.36|3234.71|3234.11|3232.21|3231.61|1727
1601034600000|2020-09-25 11:50:00|3233.21|3232.61|3237.21|3236.61|3238.46|3237.86|3232.71|3232.11|4564
1601034900000|2020-09-25 11:55:00|3237.46|3236.86|3237.71|3237.11|3239.21|3238.61|3235.96|3235.36|2993
1601035200000|2020-09-25 12:00:00|3237.46|3236.86|3238.46|3237.86|3241.96|3241.36|3235.96|3235.36|5690
1601035500000|2020-09-25 12:05:00|3238.71|3238.11|3238.71|3238.11|3240.96|3240.36|3238.21|3237.61|3636
1601035800000|2020-09-25 12:10:00|3238.46|3237.86|3235.46|3234.86|3239.46|3238.86|3235.46|3234.86|3371
1601036100000|2020-09-25 12:15:00|3235.71|3235.11|3237.46|3236.86|3238.71|3238.11|3234.71|3234.11|4633
1601036400000|2020-09-25 12:20:00|3236.96|3236.36|3237.21|3236.61|3240.21|3239.61|3235.96|3235.36|2898
1601036700000|2020-09-25 12:25:00|3236.96|3236.36|3239.08|3238.48|3239.58|3238.98|3235.71|3235.11|2707
1601037000000|2020-09-25 12:30:00|3238.83|3238.23|3235.96|3235.36|3239.96|3239.36|3234.21|3233.61|4357
1601037300000|2020-09-25 12:35:00|3235.46|3234.86|3235.96|3235.36|3237.21|3236.61|3233.71|3233.11|5092
1601037600000|2020-09-25 12:40:00|3236.21|3235.61|3238.21|3237.61|3238.21|3237.61|3234.33|3233.73|4186
1601037900000|2020-09-25 12:45:00|3238.33|3237.73|3241.71|3241.11|3241.71|3241.11|3237.96|3237.36|3481
1601038200000|2020-09-25 12:50:00|3241.46|3240.86|3240.21|3239.61|3241.71|3241.11|3239.71|3239.11|2598
1601038500000|2020-09-25 12:55:00|3239.96|3239.36|3241.71|3241.11|3242.96|3242.36|3238.71|3238.11|4220
1601038800000|2020-09-25 13:00:00|3241.46|3240.86|3242.46|3241.86|3242.96|3242.36|3239.21|3238.61|3674
1601039100000|2020-09-25 13:05:00|3242.58|3241.98|3244.21|3243.61|3244.71|3244.11|3242.46|3241.86|4439
1601039400000|2020-09-25 13:10:00|3243.96|3243.36|3241.71|3241.11|3244.21|3243.61|3241.33|3240.73|3772
1601039700000|2020-09-25 13:15:00|3241.96|3241.36|3241.21|3240.61|3241.96|3241.36|3239.96|3239.36|3517
1601040000000|2020-09-25 13:20:00|3240.96|3240.36|3238.21|3237.61|3241.96|3241.36|3236.96|3236.36|6548
1601040300000|2020-09-25 13:25:00|3238.33|3237.73|3237.21|3236.61|3239.21|3238.61|3236.46|3235.86|7266
1601040600000|2020-09-25 13:30:00|3237.08|3236.48|3239.36|3238.96|3241.86|3241.46|3235.86|3235.46|38595
1601040900000|2020-09-25 13:35:00|3239.61|3239.21|3236.98|3236.58|3243.36|3242.96|3232.86|3232.46|33139
1601041200000|2020-09-25 13:40:00|3237.11|3236.71|3243.61|3243.21|3248.11|3247.71|3236.36|3235.96|29744
1601041500000|2020-09-25 13:45:00|3243.86|3243.46|3237.86|3237.46|3244.61|3244.21|3235.11|3234.71|27280
1601041800000|2020-09-25 13:50:00|3237.61|3237.21|3240.11|3239.71|3244.36|3243.96|3233.61|3233.21|20494
1601042100000|2020-09-25 13:55:00|3240.61|3240.21|3246.36|3245.96|3246.36|3245.96|3235.11|3234.71|28340
1601042400000|2020-09-25 14:00:00|3246.11|3245.71|3246.86|3246.46|3247.98|3247.58|3242.11|3241.71|24447
1601042700000|2020-09-25 14:05:00|3247.11|3246.71|3241.61|3241.21|3248.11|3247.71|3239.36|3238.96|22310
1601043000000|2020-09-25 14:10:00|3241.86|3241.46|3230.61|3230.21|3242.61|3242.21|3227.36|3226.96|34509
1601043300000|2020-09-25 14:15:00|3230.11|3229.71|3240.61|3240.21|3241.61|3241.21|3228.36|3227.96|33977
1601043600000|2020-09-25 14:20:00|3240.86|3240.46|3249.61|3249.21|3252.86|3252.46|3239.86|3239.46|35124
1601043900000|2020-09-25 14:25:00|3249.86|3249.46|3252.11|3251.71|3253.86|3253.46|3249.11|3248.71|18051
1601044200000|2020-09-25 14:30:00|3251.86|3251.46|3251.11|3250.71|3254.48|3254.08|3248.11|3247.71|21755
1601044500000|2020-09-25 14:35:00|3250.86|3250.46|3259.61|3259.21|3259.61|3259.21|3248.86|3248.46|30480
1601044800000|2020-09-25 14:40:00|3259.86|3259.46|3260.11|3259.71|3264.11|3263.71|3255.11|3254.71|28692
1601045100000|2020-09-25 14:45:00|3260.86|3260.46|3256.11|3255.71|3262.36|3261.96|3254.61|3254.21|12685
1601045400000|2020-09-25 14:50:00|3256.61|3256.21|3262.61|3262.21|3263.86|3263.46|3254.86|3254.46|13239
1601045700000|2020-09-25 14:55:00|3262.36|3261.96|3259.36|3258.96|3262.61|3262.21|3256.86|3256.46|13510
1601046000000|2020-09-25 15:00:00|3259.86|3259.46|3255.33|3254.93|3261.61|3261.21|3254.11|3253.71|15498
1601046300000|2020-09-25 15:05:00|3255.83|3255.43|3257.08|3256.68|3259.08|3258.68|3253.83|3253.43|13866
1601046600000|2020-09-25 15:10:00|3256.58|3256.18|3261.83|3261.43|3265.08|3264.68|3255.45|3255.05|13806
1601046900000|2020-09-25 15:15:00|3262.08|3261.68|3268.08|3267.68|3268.58|3268.18|3261.33|3260.93|16607
1601047200000|2020-09-25 15:20:00|3268.33|3267.93|3267.33|3266.93|3268.33|3267.93|3265.08|3264.68|11129
1601047500000|2020-09-25 15:25:00|3267.58|3267.18|3265.83|3265.43|3270.08|3269.68|3265.58|3265.18|11748
1601047800000|2020-09-25 15:30:00|3266.08|3265.68|3268.33|3267.93|3268.58|3268.18|3263.58|3263.18|12570
1601048100000|2020-09-25 15:35:00|3268.08|3267.68|3264.58|3264.18|3269.08|3268.68|3263.83|3263.43|11345
1601048400000|2020-09-25 15:40:00|3264.83|3264.43|3259.08|3258.68|3267.58|3267.18|3258.58|3258.18|16601
1601048700000|2020-09-25 15:45:00|3259.33|3258.93|3256.33|3255.93|3260.83|3260.43|3255.58|3255.18|11819
1601049000000|2020-09-25 15:50:00|3256.58|3256.18|3257.83|3257.43|3259.08|3258.68|3256.08|3255.68|11876
1601049300000|2020-09-25 15:55:00|3257.58|3257.18|3255.08|3254.68|3259.33|3258.93|3254.83|3254.43|7929
1601049600000|2020-09-25 16:00:00|3255.33|3254.93|3260.33|3259.93|3260.58|3260.18|3254.83|3254.43|6963
1601049900000|2020-09-25 16:05:00|3260.08|3259.68|3267.33|3266.93|3267.33|3266.93|3259.83|3259.43|9278
1601050200000|2020-09-25 16:10:00|3267.08|3266.68|3269.33|3268.93|3269.33|3268.93|3266.08|3265.68|6890
1601050500000|2020-09-25 16:15:00|3269.08|3268.68|3263.83|3263.43|3269.7|3269.3|3262.58|3262.18|9816
1601050800000|2020-09-25 16:20:00|3264.08|3263.68|3264.33|3263.93|3264.58|3264.18|3260.83|3260.43|8599
1601051100000|2020-09-25 16:25:00|3264.2|3263.8|3262.33|3261.93|3264.33|3263.93|3259.08|3258.68|8180
1601051400000|2020-09-25 16:30:00|3262.83|3262.43|3262.08|3261.68|3264.33|3263.93|3259.08|3258.68|9699
1601051700000|2020-09-25 16:35:00|3261.83|3261.43|3264.58|3264.18|3265.08|3264.68|3260.58|3260.18|7081
1601052000000|2020-09-25 16:40:00|3264.33|3263.93|3266.83|3266.43|3267.33|3266.93|3264.33|3263.93|7592
1601052300000|2020-09-25 16:45:00|3266.58|3266.18|3264.58|3264.18|3267.58|3267.18|3264.58|3264.18|4737
1601052600000|2020-09-25 16:50:00|3264.83|3264.43|3269.33|3268.93|3269.33|3268.93|3264.33|3263.93|6511
1601052900000|2020-09-25 16:55:00|3269.08|3268.68|3268.58|3268.18|3269.58|3269.18|3267.58|3267.18|5521
1601053200000|2020-09-25 17:00:00|3268.83|3268.43|3270.08|3269.68|3272.08|3271.68|3266.08|3265.68|18736
1601053500000|2020-09-25 17:05:00|3269.08|3268.68|3272.58|3272.18|3274.08|3273.68|3269.08|3268.68|14841
1601053800000|2020-09-25 17:10:00|3272.83|3272.43|3274.03|3273.63|3274.78|3274.38|3272.33|3271.93|7442
1601054100000|2020-09-25 17:15:00|3273.78|3273.38|3271.03|3270.63|3275.53|3275.13|3271.03|3270.63|9957
1601054400000|2020-09-25 17:20:00|3270.78|3270.38|3271.53|3271.13|3274.78|3274.38|3270.78|3270.38|13340
1601054700000|2020-09-25 17:25:00|3271.03|3270.63|3273.53|3273.13|3273.78|3273.38|3271.03|3270.63|8793
1601055000000|2020-09-25 17:30:00|3273.28|3272.88|3275.53|3275.13|3276.53|3276.13|3273.03|3272.63|12711
1601055300000|2020-09-25 17:35:00|3275.28|3274.88|3274.28|3273.88|3276.28|3275.88|3273.53|3273.13|12598
1601055600000|2020-09-25 17:40:00|3274.78|3274.38|3280.28|3279.88|3280.28|3279.88|3274.53|3274.13|13434
1601055900000|2020-09-25 17:45:00|3280.15|3279.75|3280.28|3279.88|3281.78|3281.38|3279.78|3279.38|9348
1601056200000|2020-09-25 17:50:00|3280.53|3280.13|3281.03|3280.63|3282.78|3282.38|3280.28|3279.88|8008
1601056500000|2020-09-25 17:55:00|3280.78|3280.38|3281.03|3280.63|3281.78|3281.38|3280.03|3279.63|6281
1601056800000|2020-09-25 18:00:00|3280.78|3280.38|3283.53|3283.13|3283.78|3283.38|3280.28|3279.88|8802
1601057100000|2020-09-25 18:05:00|3283.78|3283.38|3284.28|3283.88|3285.78|3285.38|3282.53|3282.13|12121
1601057400000|2020-09-25 18:10:00|3284.78|3284.38|3281.28|3280.88|3284.78|3284.38|3281.03|3280.63|7005
1601057700000|2020-09-25 18:15:00|3281.53|3281.13|3288.28|3287.88|3288.4|3288|3281.53|3281.13|23395
1601058000000|2020-09-25 18:20:00|3288.53|3288.13|3288.28|3287.88|3288.78|3288.38|3285.03|3284.63|13786
1601058300000|2020-09-25 18:25:00|3288.53|3288.13|3287.53|3287.13|3289.28|3288.88|3286.78|3286.38|10171
1601058600000|2020-09-25 18:30:00|3287.78|3287.38|3285.28|3284.88|3288.28|3287.88|3284.78|3284.38|14020
1601058900000|2020-09-25 18:35:00|3285.03|3284.63|3287.28|3286.88|3288.03|3287.63|3285.03|3284.63|6276
1601059200000|2020-09-25 18:40:00|3287.03|3286.63|3285.78|3285.38|3289.03|3288.63|3284.28|3283.88|9801
1601059500000|2020-09-25 18:45:00|3285.9|3285.5|3287.28|3286.88|3288.78|3288.38|3285.9|3285.5|7214
1601059800000|2020-09-25 18:50:00|3287.03|3286.63|3292.28|3291.88|3292.78|3292.38|3287.03|3286.63|14643
1601060100000|2020-09-25 18:55:00|3292.53|3292.13|3292.53|3292.13|3293.03|3292.63|3290.53|3290.13|10031
1601060400000|2020-09-25 19:00:00|3292.28|3291.88|3295.78|3295.38|3297.03|3296.63|3291.53|3291.13|16020
1601060700000|2020-09-25 19:05:00|3296.03|3295.63|3301.53|3301.13|3302.03|3301.63|3295.28|3294.88|16406
1601061000000|2020-09-25 19:10:00|3301.03|3300.63|3299.53|3299.13|3304.53|3304.13|3299.03|3298.63|23230
1601061300000|2020-09-25 19:15:00|3299.78|3299.38|3306.28|3305.88|3306.53|3306.13|3299.78|3299.38|16544
1601061600000|2020-09-25 19:20:00|3306.53|3306.13|3305.53|3305.13|3307.78|3307.38|3304.28|3303.88|17125
1601061900000|2020-09-25 19:25:00|3305.78|3305.38|3304.78|3304.38|3306.03|3305.63|3303.53|3303.13|12542
1601062200000|2020-09-25 19:30:00|3304.53|3304.13|3296.28|3295.88|3305.28|3304.88|3296.03|3295.63|22857
1601062500000|2020-09-25 19:35:00|3296.53|3296.13|3295.03|3294.63|3300.53|3300.13|3294.28|3293.88|18467
1601062800000|2020-09-25 19:40:00|3295.28|3294.88|3298.03|3297.63|3298.53|3298.13|3293.53|3293.13|14100
1601063100000|2020-09-25 19:45:00|3297.78|3297.38|3300.53|3300.13|3300.78|3300.38|3294.53|3294.13|20154
1601063400000|2020-09-25 19:50:00|3298.03|3297.63|3299.03|3298.63|3299.53|3299.13|3295.28|3294.88|29584
1601063700000|2020-09-25 19:55:00|3298.53|3298.13|3299.28|3298.88|3302.28|3301.88|3298.03|3297.63|74829
1601064000000|2020-09-25 20:00:00|3299.38|3298.78|3297.88|3297.28|3299.38|3298.78|3295.13|3294.53|32484
1601064300000|2020-09-25 20:05:00|3297.63|3297.03|3299.13|3298.53|3301.38|3300.78|3297.63|3297.03|9916
1601064600000|2020-09-25 20:10:00|3298.88|3298.28|3299.68|3298.18|3300.88|3300.28|3297.88|3297.28|9903
1601064900000|2020-09-25 20:15:00|3299.5|3298|3300.41|3298.91|3300.41|3298.91|3299.22|3297.72|2
1601065200000|2020-09-25 20:20:00|3300.45|3298.95|3300.41|3298.91|3300.71|3299.21|3300.38|3298.88|0
1601065500000|2020-09-25 20:25:00|3300.38|3298.88|3300.45|3298.95|3300.56|3299.06|3300.34|3298.84|0
1601065800000|2020-09-25 20:30:00|3300|3299.4|3300.5|3299.9|3301|3300.4|3299.75|3299.15|1416
1601066100000|2020-09-25 20:35:00|3300.75|3300.15|3300.75|3300.15|3301.5|3300.9|3299.75|3299.15|992
1601066400000|2020-09-25 20:40:00|3301|3300.4|3298.5|3297.9|3301|3300.4|3298|3297.4|958
1601066700000|2020-09-25 20:45:00|3298.75|3298.15|3298.5|3297.9|3299|3298.4|3297.75|3297.15|604
1601067000000|2020-09-25 20:50:00|3298.25|3297.65|3299|3298.4|3299.75|3299.15|3298.25|3297.65|574
1601067300000|2020-09-25 20:55:00|3298.75|3298.15|3297.11|3295.61|3298.75|3298.15|3296|3295.4|834
1601244000000|2020-09-27 22:00:00|3304.75|3304.15|3306.38|3305.78|3307.88|3307.28|3304.5|3303.9|4547
1601244300000|2020-09-27 22:05:00|3306.13|3305.53|3307.63|3307.03|3307.63|3307.03|3306.13|3305.53|936
1601244600000|2020-09-27 22:10:00|3307.75|3307.15|3308.13|3307.53|3308.63|3308.03|3307.38|3306.78|1575
1601244900000|2020-09-27 22:15:00|3308.38|3307.78|3308.13|3307.53|3308.63|3308.03|3307.88|3307.28|671
1601245200000|2020-09-27 22:20:00|3307.88|3307.28|3308.38|3307.78|3308.63|3308.03|3307.88|3307.28|557
1601245500000|2020-09-27 22:25:00|3308.25|3307.65|3308.13|3307.53|3308.63|3308.03|3307.13|3306.53|1251
1601245800000|2020-09-27 22:30:00|3308.25|3307.65|3307.88|3307.28|3308.75|3308.15|3307.13|3306.53|778
1601246100000|2020-09-27 22:35:00|3307.75|3307.15|3307.63|3307.03|3307.75|3307.15|3306.63|3306.03|606
1601246400000|2020-09-27 22:40:00|3307.38|3306.78|3309.13|3308.53|3309.38|3308.78|3307.13|3306.53|1059
1601246700000|2020-09-27 22:45:00|3309.38|3308.78|3309.38|3308.78|3309.63|3309.03|3308.88|3308.28|714
1601247000000|2020-09-27 22:50:00|3309.5|3308.9|3309.63|3309.03|3309.88|3309.28|3309|3308.4|679
1601247300000|2020-09-27 22:55:00|3309.38|3308.78|3308.63|3308.03|3309.63|3309.03|3308.63|3308.03|322
1601247600000|2020-09-27 23:00:00|3308.88|3308.28|3308.38|3307.78|3309.38|3308.78|3308.13|3307.53|531
1601247900000|2020-09-27 23:05:00|3308.25|3307.65|3308.38|3307.78|3308.75|3308.15|3307.88|3307.28|372
1601248200000|2020-09-27 23:10:00|3308.13|3307.53|3307.63|3307.03|3308.13|3307.53|3307.38|3306.78|218
1601248500000|2020-09-27 23:15:00|3307.38|3306.78|3307.63|3307.03|3308.38|3307.78|3307.38|3306.78|273
1601248800000|2020-09-27 23:20:00|3307.38|3306.78|3307.13|3306.53|3307.63|3307.03|3305.88|3305.28|611
1601249100000|2020-09-27 23:25:00|3306.88|3306.28|3307.13|3306.53|3307.88|3307.28|3306.63|3306.03|390
1601249400000|2020-09-27 23:30:00|3306.88|3306.28|3307.13|3306.53|3307.38|3306.78|3306.13|3305.53|297
1601249700000|2020-09-27 23:35:00|3307.25|3306.65|3308.38|3307.78|3308.88|3308.28|3306.63|3306.03|716
1601250000000|2020-09-27 23:40:00|3308.5|3307.9|3307.88|3307.28|3309.13|3308.53|3307.63|3307.03|712
1601250300000|2020-09-27 23:45:00|3307.75|3307.15|3308.38|3307.78|3308.38|3307.78|3307.38|3306.78|350
1601250600000|2020-09-27 23:50:00|3308.63|3308.03|3308.13|3307.53|3308.88|3308.28|3308.13|3307.53|556
1601250900000|2020-09-27 23:55:00|3308.38|3307.78|3306.88|3306.28|3308.63|3308.03|3306.63|3306.03|420
1601251200000|2020-09-28 00:00:00|3306.75|3306.15|3306.63|3306.03|3308.13|3307.53|3306.63|3306.03|987
1601251500000|2020-09-28 00:05:00|3306.88|3306.28|3306.13|3305.53|3307|3306.4|3305.88|3305.28|857
1601251800000|2020-09-28 00:10:00|3306.25|3305.65|3303.88|3303.28|3308.63|3308.03|3303.63|3303.03|2038
1601252100000|2020-09-28 00:15:00|3304.13|3303.53|3304.5|3303.9|3306.38|3305.78|3303.63|3303.03|1063
1601252400000|2020-09-28 00:20:00|3304.38|3303.78|3306.13|3305.53|3306.38|3305.78|3303.88|3303.28|690
1601252700000|2020-09-28 00:25:00|3306.5|3305.9|3306.13|3305.53|3306.88|3306.28|3305.13|3304.53|448
1601253000000|2020-09-28 00:30:00|3306.25|3305.65|3305.63|3305.03|3306.38|3305.78|3304.63|3304.03|517
1601253300000|2020-09-28 00:35:00|3305.38|3304.78|3306.38|3305.78|3306.63|3306.03|3304.63|3304.03|4454
1601253600000|2020-09-28 00:40:00|3306.13|3305.53|3309.13|3308.53|3309.13|3308.53|3305.63|3305.03|2480
1601253900000|2020-09-28 00:45:00|3308.88|3308.28|3307.13|3306.53|3308.88|3308.28|3307.13|3306.53|649
1601254200000|2020-09-28 00:50:00|3306.88|3306.28|3306.38|3305.78|3308.25|3307.65|3305.88|3305.28|680
1601254500000|2020-09-28 00:55:00|3306.63|3306.03|3304.38|3303.78|3307.13|3306.53|3304.13|3303.53|715
1601254800000|2020-09-28 01:00:00|3304.5|3303.9|3305.13|3304.53|3306.38|3305.78|3303.63|3303.03|1733
1601255100000|2020-09-28 01:05:00|3304.88|3304.28|3308.13|3307.53|3308.13|3307.53|3304.38|3303.78|889
1601255400000|2020-09-28 01:10:00|3308.25|3307.65|3307.63|3307.03|3308.88|3308.28|3307.63|3307.03|822
1601255700000|2020-09-28 01:15:00|3307.75|3307.15|3309.63|3309.03|3309.88|3309.28|3307.63|3307.03|1320
1601256000000|2020-09-28 01:20:00|3309.88|3309.28|3309.63|3309.03|3309.88|3309.28|3309.13|3308.53|636
1601256300000|2020-09-28 01:25:00|3309.38|3308.78|3309.63|3309.03|3310.13|3309.53|3308.63|3308.03|824
1601256600000|2020-09-28 01:30:00|3309.88|3309.28|3307.63|3307.03|3310.13|3309.53|3307.25|3306.65|975
1601256900000|2020-09-28 01:35:00|3307.38|3306.78|3309|3308.4|3309.13|3308.53|3307.13|3306.53|749
1601257200000|2020-09-28 01:40:00|3308.88|3308.28|3309.63|3309.03|3310.13|3309.53|3308.38|3307.78|1250
1601257500000|2020-09-28 01:45:00|3309.88|3309.28|3310.88|3310.28|3310.88|3310.28|3309.38|3308.78|1310
1601257800000|2020-09-28 01:50:00|3311.13|3310.53|3311.88|3311.28|3312.63|3312.03|3311.13|3310.53|2365
1601258100000|2020-09-28 01:55:00|3311.63|3311.03|3312.13|3311.53|3312.63|3312.03|3311.13|3310.53|1569
1601258400000|2020-09-28 02:00:00|3312.63|3312.03|3311.63|3311.03|3312.63|3312.03|3311.63|3311.03|606
1601258700000|2020-09-28 02:05:00|3311.88|3311.28|3312.13|3311.53|3312.63|3312.03|3311.63|3311.03|401
1601259000000|2020-09-28 02:10:00|3312.38|3311.78|3311.63|3311.03|3312.63|3312.03|3311.63|3311.03|418
1601259300000|2020-09-28 02:15:00|3311.75|3311.15|3312.88|3312.28|3312.88|3312.28|3311.63|3311.03|669
1601259600000|2020-09-28 02:20:00|3312.63|3312.03|3312.38|3311.78|3312.88|3312.28|3312.13|3311.53|709
1601259900000|2020-09-28 02:25:00|3312.25|3311.65|3311.13|3310.53|3312.63|3312.03|3310.88|3310.28|1659
1601260200000|2020-09-28 02:30:00|3310.88|3310.28|3310.38|3309.78|3311.38|3310.78|3310.13|3309.53|610
1601260500000|2020-09-28 02:35:00|3310.63|3310.03|3310.13|3309.53|3310.88|3310.28|3309.88|3309.28|435
1601260800000|2020-09-28 02:40:00|3309.88|3309.28|3309.88|3309.28|3310.38|3309.78|3309.63|3309.03|336
1601261100000|2020-09-28 02:45:00|3310.13|3309.53|3310.13|3309.53|3310.88|3310.28|3310.13|3309.53|218
1601261400000|2020-09-28 02:50:00|3310.25|3309.65|3309.75|3309.15|3310.38|3309.78|3308.63|3308.03|827
1601261700000|2020-09-28 02:55:00|3309.88|3309.28|3309.13|3308.53|3310.38|3309.78|3308.63|3308.03|1446
1601262000000|2020-09-28 03:00:00|3308.88|3308.28|3308.88|3308.28|3309.38|3308.78|3308.63|3308.03|358
1601262300000|2020-09-28 03:05:00|3308.63|3308.03|3308.38|3307.78|3308.63|3308.03|3307.88|3307.28|660
1601262600000|2020-09-28 03:10:00|3308.63|3308.03|3309.38|3308.78|3309.63|3309.03|3307.63|3307.03|623
1601262900000|2020-09-28 03:15:00|3309.5|3308.9|3309.13|3308.53|3309.88|3309.28|3309.13|3308.53|362
1601263200000|2020-09-28 03:20:00|3308.88|3308.28|3308.63|3308.03|3309.38|3308.78|3307.88|3307.28|519
1601263500000|2020-09-28 03:25:00|3308.75|3308.15|3308.38|3307.78|3309.13|3308.53|3308.38|3307.78|215
1601263800000|2020-09-28 03:30:00|3308.13|3307.53|3309.63|3309.03|3310|3309.4|3308.13|3307.53|381
1601264100000|2020-09-28 03:35:00|3309|3308.4|3308.63|3308.03|3310.38|3309.78|3308.63|3308.03|820
1601264400000|2020-09-28 03:40:00|3308.75|3308.15|3310.13|3309.53|3310.13|3309.53|3308.63|3308.03|316
1601264700000|2020-09-28 03:45:00|3310.38|3309.78|3311.38|3310.78|3311.63|3311.03|3310.13|3309.53|612
1601265000000|2020-09-28 03:50:00|3311.63|3311.03|3312.13|3311.53|3312.63|3312.03|3311.63|3311.03|895
1601265300000|2020-09-28 03:55:00|3311.88|3311.28|3311.38|3310.78|3312.13|3311.53|3311.38|3310.78|392
1601265600000|2020-09-28 04:00:00|3311.63|3311.03|3311.63|3311.03|3312.13|3311.53|3311.63|3311.03|263
1601265900000|2020-09-28 04:05:00|3311.88|3311.28|3312.13|3311.53|3312.38|3311.78|3311.88|3311.28|273
1601266200000|2020-09-28 04:10:00|3312.38|3311.78|3312.38|3311.78|3312.63|3312.03|3312.13|3311.53|172
1601266500000|2020-09-28 04:15:00|3312.13|3311.53|3312.38|3311.78|3312.63|3312.03|3311.88|3311.28|655
1601266800000|2020-09-28 04:20:00|3312.5|3311.9|3313.13|3312.53|3313.13|3312.53|3312.5|3311.9|424
1601267100000|2020-09-28 04:25:00|3313.38|3312.78|3313.38|3312.78|3313.38|3312.78|3312.88|3312.28|575
1601267400000|2020-09-28 04:30:00|3313.13|3312.53|3311.63|3311.03|3313.13|3312.53|3311.13|3310.53|796
1601267700000|2020-09-28 04:35:00|3311.38|3310.78|3310.88|3310.28|3311.38|3310.78|3310.63|3310.03|676
1601268000000|2020-09-28 04:40:00|3311.13|3310.53|3311.63|3311.03|3311.63|3311.03|3310.88|3310.28|258
1601268300000|2020-09-28 04:45:00|3311.75|3311.15|3312.63|3312.03|3312.88|3312.28|3311.63|3311.03|339
1601268600000|2020-09-28 04:50:00|3312.38|3311.78|3312.88|3312.28|3313.13|3312.53|3311.88|3311.28|434
1601268900000|2020-09-28 04:55:00|3313.13|3312.53|3312.88|3312.28|3313.38|3312.78|3312.38|3311.78|385
1601269200000|2020-09-28 05:00:00|3313.13|3312.53|3312.88|3312.28|3313.63|3313.03|3312.88|3312.28|774
1601269500000|2020-09-28 05:05:00|3313.13|3312.53|3313.63|3313.03|3313.88|3313.28|3312.88|3312.28|859
1601269800000|2020-09-28 05:10:00|3313.75|3313.15|3314.38|3313.78|3314.38|3313.78|3313.5|3312.9|861
1601270100000|2020-09-28 05:15:00|3314.13|3313.53|3314.13|3313.53|3314.63|3314.03|3313.88|3313.28|921
1601270400000|2020-09-28 05:20:00|3314.38|3313.78|3316.13|3315.53|3316.38|3315.78|3314.38|3313.78|1711
1601270700000|2020-09-28 05:25:00|3316.38|3315.78|3316.63|3316.03|3316.63|3316.03|3315.75|3315.15|525
1601271000000|2020-09-28 05:30:00|3316.38|3315.78|3316.38|3315.78|3316.5|3315.9|3315.38|3314.78|795
1601271300000|2020-09-28 05:35:00|3316.13|3315.53|3315.88|3315.28|3316.38|3315.78|3315.88|3315.28|637
1601271600000|2020-09-28 05:40:00|3316.13|3315.53|3317.38|3316.78|3317.38|3316.78|3315.38|3314.78|1023
1601271900000|2020-09-28 05:45:00|3317.5|3316.9|3318.38|3317.78|3318.63|3318.03|3317.13|3316.53|1287
1601272200000|2020-09-28 05:50:00|3318.25|3317.65|3319.38|3318.78|3319.38|3318.78|3318.13|3317.53|1119
1601272500000|2020-09-28 05:55:00|3319.63|3319.03|3322.13|3321.53|3322.38|3321.78|3319.63|3319.03|2086
1601272800000|2020-09-28 06:00:00|3322.38|3321.78|3321.63|3321.03|3322.63|3322.03|3320.88|3320.28|2229
1601273100000|2020-09-28 06:05:00|3321.88|3321.28|3320.88|3320.28|3321.88|3321.28|3320.13|3319.53|1526
1601273400000|2020-09-28 06:10:00|3321.13|3320.53|3321.63|3321.03|3322.13|3321.53|3320.63|3320.03|680
1601273700000|2020-09-28 06:15:00|3321.75|3321.15|3322.63|3322.03|3323.38|3322.78|3321.63|3321.03|752
1601274000000|2020-09-28 06:20:00|3322.88|3322.28|3324.63|3324.03|3324.88|3324.28|3322.88|3322.28|963
1601274300000|2020-09-28 06:25:00|3324.38|3323.78|3325.63|3325.03|3325.75|3325.15|3324.13|3323.53|1386
1601274600000|2020-09-28 06:30:00|3325.88|3325.28|3321.88|3321.28|3325.88|3325.28|3321.63|3321.03|1472
1601274900000|2020-09-28 06:35:00|3321.63|3321.03|3321.38|3320.78|3321.88|3321.28|3320.63|3320.03|1165
1601275200000|2020-09-28 06:40:00|3321.13|3320.53|3321.38|3320.78|3321.5|3320.9|3320.63|3320.03|298
1601275500000|2020-09-28 06:45:00|3321.13|3320.53|3323.38|3322.78|3323.63|3323.03|3320.63|3320.03|669
1601275800000|2020-09-28 06:50:00|3323.13|3322.53|3322.88|3322.28|3323.88|3323.28|3322.63|3322.03|728
1601276100000|2020-09-28 06:55:00|3323.13|3322.53|3320.13|3319.53|3323.13|3322.53|3320.13|3319.53|999
1601276400000|2020-09-28 07:00:00|3320.38|3319.78|3321.13|3320.53|3321.63|3321.03|3320.25|3319.65|2623
1601276700000|2020-09-28 07:05:00|3321.38|3320.78|3317.63|3317.03|3321.38|3320.78|3317.38|3316.78|3523
1601277000000|2020-09-28 07:10:00|3317.75|3317.15|3320.38|3319.78|3321|3320.4|3317.63|3317.03|2239
1601277300000|2020-09-28 07:15:00|3320.13|3319.53|3320.13|3319.53|3321.63|3321.03|3318.88|3318.28|2255
1601277600000|2020-09-28 07:20:00|3320.25|3319.65|3322.13|3321.53|3322.38|3321.78|3318.63|3318.03|1767
1601277900000|2020-09-28 07:25:00|3322.38|3321.78|3323.13|3322.53|3324.13|3323.53|3321.63|3321.03|1750
1601278200000|2020-09-28 07:30:00|3323.38|3322.78|3323.38|3322.78|3324.38|3323.78|3322.63|3322.03|1495
1601278500000|2020-09-28 07:35:00|3323.63|3323.03|3324.38|3323.78|3324.63|3324.03|3323.38|3322.78|1185
1601278800000|2020-09-28 07:40:00|3324.63|3324.03|3324.38|3323.78|3325.38|3324.78|3323.88|3323.28|1463
1601279100000|2020-09-28 07:45:00|3324.25|3323.65|3324.63|3324.03|3325|3324.4|3324.13|3323.53|1035
1601279400000|2020-09-28 07:50:00|3324.5|3323.9|3327.13|3326.53|3327.38|3326.78|3324.38|3323.78|2161
1601279700000|2020-09-28 07:55:00|3327|3326.4|3324.63|3324.03|3327|3326.4|3323.63|3323.03|1457
1601280000000|2020-09-28 08:00:00|3324.13|3323.53|3320.5|3319.9|3324.13|3323.53|3320.38|3319.78|2030
1601280300000|2020-09-28 08:05:00|3320.63|3320.03|3327.88|3327.28|3328.13|3327.53|3320.63|3320.03|2608
1601280600000|2020-09-28 08:10:00|3328|3327.4|3326.88|3326.28|3329.38|3328.78|3326.63|3326.03|2243
1601280900000|2020-09-28 08:15:00|3327.13|3326.53|3327.63|3327.03|3328.38|3327.78|3326.88|3326.28|1233
1601281200000|2020-09-28 08:20:00|3327.38|3326.78|3326.38|3325.78|3327.63|3327.03|3326.13|3325.53|1197
1601281500000|2020-09-28 08:25:00|3326.25|3325.65|3327.13|3326.53|3328.88|3328.28|3325.88|3325.28|1489
1601281800000|2020-09-28 08:30:00|3327.63|3327.03|3329.88|3329.28|3330.88|3330.28|3326.13|3325.53|2104
1601282100000|2020-09-28 08:35:00|3329.75|3329.15|3328.88|3328.28|3329.88|3329.28|3327.88|3327.28|1117
1601282400000|2020-09-28 08:40:00|3328.63|3328.03|3327.38|3326.78|3328.88|3328.28|3327.38|3326.78|803
1601282700000|2020-09-28 08:45:00|3327.63|3327.03|3326.38|3325.78|3328.38|3327.78|3325.63|3325.03|1332
1601283000000|2020-09-28 08:50:00|3326.13|3325.53|3324.88|3324.28|3326.88|3326.28|3324.88|3324.28|1053
1601283300000|2020-09-28 08:55:00|3324.63|3324.03|3324.38|3323.78|3325.88|3325.28|3323.5|3322.9|2329
1601283600000|2020-09-28 09:00:00|3324.13|3323.53|3324.63|3324.03|3326.88|3326.28|3323.88|3323.28|1308
1601283900000|2020-09-28 09:05:00|3324.38|3323.78|3326.13|3325.53|3326.63|3326.03|3324.38|3323.78|829
1601284200000|2020-09-28 09:10:00|3326.25|3325.65|3325.63|3325.03|3326.25|3325.65|3324.38|3323.78|1613
1601284500000|2020-09-28 09:15:00|3325.88|3325.28|3325.88|3325.28|3326.63|3326.03|3325.38|3324.78|909
1601284800000|2020-09-28 09:20:00|3326.13|3325.53|3326.13|3325.53|3327|3326.4|3325.63|3325.03|768
1601285100000|2020-09-28 09:25:00|3326.38|3325.78|3326.75|3326.15|3326.88|3326.28|3325.13|3324.53|812
1601285400000|2020-09-28 09:30:00|3326.63|3326.03|3327.63|3327.03|3329.13|3328.53|3326.5|3325.9|1309
1601285700000|2020-09-28 09:35:00|3327.38|3326.78|3327.25|3326.65|3327.88|3327.28|3325.88|3325.28|1428
1601286000000|2020-09-28 09:40:00|3327.13|3326.53|3328.13|3327.53|3329.13|3328.53|3327.13|3326.53|1531
1601286300000|2020-09-28 09:45:00|3328|3327.4|3329.13|3328.53|3329.38|3328.78|3327.13|3326.53|897
1601286600000|2020-09-28 09:50:00|3329.38|3328.78|3329.88|3329.28|3330.88|3330.28|3329.13|3328.53|1255
1601286900000|2020-09-28 09:55:00|3330.13|3329.53|3329.63|3329.03|3330.38|3329.78|3328.38|3327.78|1329
1601287200000|2020-09-28 10:00:00|3329.75|3329.15|3336.63|3336.03|3337|3336.4|3328.38|3327.78|3680
1601287500000|2020-09-28 10:05:00|3336.88|3336.28|3339.75|3339.15|3340.13|3339.53|3335.88|3335.28|3807
1601287800000|2020-09-28 10:10:00|3339.88|3339.28|3340.13|3339.53|3340.88|3340.28|3339.38|3338.78|2877
1601288100000|2020-09-28 10:15:00|3339.88|3339.28|3343.63|3343.03|3344.38|3343.78|3339.63|3339.03|4035
1601288400000|2020-09-28 10:20:00|3344.13|3343.53|3342.38|3341.78|3344.88|3344.28|3341.63|3341.03|2414
1601288700000|2020-09-28 10:25:00|3342.63|3342.03|3341.88|3341.28|3343.38|3342.78|3340.63|3340.03|1912
1601289000000|2020-09-28 10:30:00|3341.63|3341.03|3343.13|3342.53|3343.88|3343.28|3340.88|3340.28|2338
1601289300000|2020-09-28 10:35:00|3343|3342.4|3342.38|3341.78|3343.88|3343.28|3341.38|3340.78|2133
1601289600000|2020-09-28 10:40:00|3342.5|3341.9|3341.38|3340.78|3344.63|3344.03|3341.38|3340.78|2062
1601289900000|2020-09-28 10:45:00|3341.63|3341.03|3342.88|3342.28|3343.13|3342.53|3340.13|3339.53|1922
1601290200000|2020-09-28 10:50:00|3343.13|3342.53|3343.63|3343.03|3344.38|3343.78|3342.38|3341.78|1296
1601290500000|2020-09-28 10:55:00|3343.75|3343.15|3342.13|3341.53|3344.13|3343.53|3341.63|3341.03|1087
1601290800000|2020-09-28 11:00:00|3341.88|3341.28|3340.63|3340.03|3343.38|3342.78|3340.13|3339.53|2399
1601291100000|2020-09-28 11:05:00|3340.88|3340.28|3339.63|3339.03|3341.63|3341.03|3339.38|3338.78|1758
1601291400000|2020-09-28 11:10:00|3339.88|3339.28|3340.88|3340.28|3340.88|3340.28|3339.63|3339.03|1316
1601291700000|2020-09-28 11:15:00|3340.63|3340.03|3339.63|3339.03|3342.13|3341.53|3338.13|3337.53|1982
1601292000000|2020-09-28 11:20:00|3339.38|3338.78|3340.38|3339.78|3341.13|3340.53|3339.38|3338.78|2559
1601292300000|2020-09-28 11:25:00|3340.5|3339.9|3339.38|3338.78|3341.63|3341.03|3339.13|3338.53|2116
1601292600000|2020-09-28 11:30:00|3339.5|3338.9|3342.13|3341.53|3342.38|3341.78|3339.38|3338.78|1222
1601292900000|2020-09-28 11:35:00|3342.38|3341.78|3341.63|3341.03|3342.38|3341.78|3340.88|3340.28|1076
1601293200000|2020-09-28 11:40:00|3341.38|3340.78|3342.13|3341.53|3342.63|3342.03|3340.63|3340.03|1263
1601293500000|2020-09-28 11:45:00|3342.38|3341.78|3340.88|3340.28|3342.38|3341.78|3339.88|3339.28|1690
1601293800000|2020-09-28 11:50:00|3341.13|3340.53|3339.63|3339.03|3341.38|3340.78|3339.38|3338.78|2096
1601294100000|2020-09-28 11:55:00|3339.88|3339.28|3343.38|3342.78|3344.38|3343.78|3339.63|3339.03|2776
1601294400000|2020-09-28 12:00:00|3343.63|3343.03|3342.63|3342.03|3343.88|3343.28|3342.13|3341.53|1701
1601294700000|2020-09-28 12:05:00|3343|3342.4|3345.63|3345.03|3348.38|3347.78|3343|3342.4|5386
1601295000000|2020-09-28 12:10:00|3345.38|3344.78|3345.38|3344.78|3346|3345.4|3344.88|3344.28|2433
1601295300000|2020-09-28 12:15:00|3345.63|3345.03|3345.13|3344.53|3345.88|3345.28|3344.13|3343.53|1595
1601295600000|2020-09-28 12:20:00|3345.25|3344.65|3346.63|3346.03|3347.13|3346.53|3344.88|3344.28|2227
1601295900000|2020-09-28 12:25:00|3346.75|3346.15|3346.25|3345.65|3346.88|3346.28|3345.13|3344.53|1630
1601296200000|2020-09-28 12:30:00|3346.13|3345.53|3346.88|3346.28|3347.88|3347.28|3345.88|3345.28|2196
1601296500000|2020-09-28 12:35:00|3347.25|3346.65|3344.63|3344.03|3347.63|3347.03|3344.38|3343.78|2390
1601296800000|2020-09-28 12:40:00|3344.38|3343.78|3346.88|3346.28|3346.88|3346.28|3344.38|3343.78|3818
1601297100000|2020-09-28 12:45:00|3346.75|3346.15|3346.88|3346.28|3347.13|3346.53|3346.38|3345.78|1332
1601297400000|2020-09-28 12:50:00|3347|3346.4|3346.63|3346.03|3347.38|3346.78|3346.38|3345.78|1083
1601297700000|2020-09-28 12:55:00|3346.88|3346.28|3345.63|3345.03|3347.13|3346.53|3345.63|3345.03|832
1601298000000|2020-09-28 13:00:00|3345.75|3345.15|3345.13|3344.53|3346.88|3346.28|3344.88|3344.28|2132
1601298300000|2020-09-28 13:05:00|3345|3344.4|3344.88|3344.28|3345.63|3345.03|3344.38|3343.78|2005
1601298600000|2020-09-28 13:10:00|3345.13|3344.53|3343.88|3343.28|3345.88|3345.28|3343.38|3342.78|2564
1601298900000|2020-09-28 13:15:00|3343.63|3343.03|3343.13|3342.53|3344.13|3343.53|3342.88|3342.28|2564
1601299200000|2020-09-28 13:20:00|3343.38|3342.78|3343.63|3343.03|3345.13|3344.53|3343.13|3342.53|3231
1601299500000|2020-09-28 13:25:00|3342.63|3342.03|3344.38|3343.78|3344.88|3344.28|3341.88|3341.28|4945
1601299800000|2020-09-28 13:30:00|3344.5|3343.9|3347.03|3346.63|3347.03|3346.63|3343.78|3343.38|35602
1601300100000|2020-09-28 13:35:00|3347.28|3346.88|3342.53|3342.13|3350.28|3349.88|3340.53|3340.13|31507
1601300400000|2020-09-28 13:40:00|3343.03|3342.63|3338.78|3338.38|3348.03|3347.63|3338.78|3338.38|23132
1601300700000|2020-09-28 13:45:00|3339.03|3338.63|3338.53|3338.13|3343.53|3343.13|3337.78|3337.38|20929
1601301000000|2020-09-28 13:50:00|3338.78|3338.38|3334.28|3333.88|3339.03|3338.63|3334.03|3333.63|31878
1601301300000|2020-09-28 13:55:00|3334.03|3333.63|3339.53|3339.13|3340.28|3339.88|3333.28|3332.88|16708
1601301600000|2020-09-28 14:00:00|3339.78|3339.38|3340.28|3339.88|3340.53|3340.13|3335.53|3335.13|20674
1601301900000|2020-09-28 14:05:00|3340.03|3339.63|3336.53|3336.13|3341.28|3340.88|3335.28|3334.88|21759
1601302200000|2020-09-28 14:10:00|3336.78|3336.38|3344.78|3344.38|3344.78|3344.38|3336.53|3336.13|17864
1601302500000|2020-09-28 14:15:00|3345.28|3344.88|3349.53|3349.13|3350.03|3349.63|3345.28|3344.88|18502
1601302800000|2020-09-28 14:20:00|3349.28|3348.88|3354.78|3354.38|3355.78|3355.38|3348.78|3348.38|31563
1601303100000|2020-09-28 14:25:00|3354.53|3354.13|3351.78|3351.38|3357.78|3357.38|3351.78|3351.38|22633
1601303400000|2020-09-28 14:30:00|3352.03|3351.63|3354.28|3353.88|3356.53|3356.13|3351.28|3350.88|22138
1601303700000|2020-09-28 14:35:00|3354.53|3354.13|3348|3347.6|3355.03|3354.63|3348|3347.6|22387
1601304000000|2020-09-28 14:40:00|3348.25|3347.85|3349.75|3349.35|3352|3351.6|3346.5|3346.1|20789
1601304300000|2020-09-28 14:45:00|3350|3349.6|3344|3343.6|3351.75|3351.35|3343|3342.6|23134
1601304600000|2020-09-28 14:50:00|3344.5|3344.1|3341.75|3341.35|3345.5|3345.1|3339.75|3339.35|14106
1601304900000|2020-09-28 14:55:00|3341.87|3341.47|3342.75|3342.35|3344.75|3344.35|3340.75|3340.35|15536
1601305200000|2020-09-28 15:00:00|3343|3342.6|3344.25|3343.85|3346.25|3345.85|3341.75|3341.35|15698
1601305500000|2020-09-28 15:05:00|3344|3343.6|3347.75|3347.35|3347.75|3347.35|3343.75|3343.35|11241
1601305800000|2020-09-28 15:10:00|3348|3347.6|3348.25|3347.85|3349|3348.6|3345.75|3345.35|18605
1601306100000|2020-09-28 15:15:00|3348.5|3348.1|3348.75|3348.35|3349.5|3349.1|3345.5|3345.1|12031
1601306400000|2020-09-28 15:20:00|3348.5|3348.1|3351|3350.6|3351.25|3350.85|3344.25|3343.85|12333
1601306700000|2020-09-28 15:25:00|3351.25|3350.85|3349.25|3348.85|3351.75|3351.35|3345.75|3345.35|13370
1601307000000|2020-09-28 15:30:00|3349.5|3349.1|3349.25|3348.85|3351.75|3351.35|3347.25|3346.85|16158
1601307300000|2020-09-28 15:35:00|3349|3348.6|3354.25|3353.85|3354.25|3353.85|3348|3347.6|15621
1601307600000|2020-09-28 15:40:00|3354|3353.6|3352.25|3351.85|3354.25|3353.85|3349.25|3348.85|16433
1601307900000|2020-09-28 15:45:00|3352.5|3352.1|3350|3349.6|3353.5|3353.1|3348.75|3348.35|13397
1601308200000|2020-09-28 15:50:00|3350.25|3349.85|3350.5|3350.1|3351.5|3351.1|3348.75|3348.35|10360
1601308500000|2020-09-28 15:55:00|3350.25|3349.85|3348.75|3348.35|3351|3350.6|3345.75|3345.35|18307
1601308800000|2020-09-28 16:00:00|3349|3348.6|3346.5|3346.1|3349|3348.6|3344.75|3344.35|14076
1601309100000|2020-09-28 16:05:00|3346.25|3345.85|3348|3347.6|3348.25|3347.85|3345.5|3345.1|9924
1601309400000|2020-09-28 16:10:00|3347.75|3347.35|3348.75|3348.35|3348.75|3348.35|3346|3345.6|11043
1601309700000|2020-09-28 16:15:00|3348.25|3347.85|3344.25|3343.85|3350|3349.6|3343|3342.6|11814
1601310000000|2020-09-28 16:20:00|3344.5|3344.1|3345.75|3345.35|3346.25|3345.85|3343.25|3342.85|7478
1601310300000|2020-09-28 16:25:00|3345.5|3345.1|3346.5|3346.1|3346.5|3346.1|3343.5|3343.1|7681
1601310600000|2020-09-28 16:30:00|3346.75|3346.35|3348|3347.6|3348.25|3347.85|3343.75|3343.35|13992
1601310900000|2020-09-28 16:35:00|3348.25|3347.85|3347.75|3347.35|3348.75|3348.35|3346.5|3346.1|11644
1601311200000|2020-09-28 16:40:00|3348|3347.6|3351|3350.6|3351|3350.6|3347.75|3347.35|12737
1601311500000|2020-09-28 16:45:00|3351.5|3351.1|3352.5|3352.1|3353|3352.6|3351|3350.6|15270
1601311800000|2020-09-28 16:50:00|3352.75|3352.35|3353.5|3353.1|3354|3353.6|3352.75|3352.35|9641
1601312100000|2020-09-28 16:55:00|3353.25|3352.85|3354|3353.6|3354.25|3353.85|3352.25|3351.85|7719
1601312400000|2020-09-28 17:00:00|3354.12|3353.72|3352.75|3352.35|3354.5|3354.1|3352|3351.6|8261
1601312700000|2020-09-28 17:05:00|3353|3352.6|3350.75|3350.35|3353.25|3352.85|3350.25|3349.85|7415
1601313000000|2020-09-28 17:10:00|3351|3350.6|3352.5|3352.1|3352.5|3352.1|3350|3349.6|9093
1601313300000|2020-09-28 17:15:00|3352.75|3352.35|3352.75|3352.35|3354|3353.6|3352.25|3351.85|5110
1601313600000|2020-09-28 17:20:00|3353|3352.6|3356|3355.6|3356.5|3356.1|3352.75|3352.35|8480
1601313900000|2020-09-28 17:25:00|3355.75|3355.35|3354.25|3353.85|3356.75|3356.35|3354.25|3353.85|6349
1601314200000|2020-09-28 17:30:00|3354.5|3354.1|3358.75|3358.35|3358.75|3358.35|3354.5|3354.1|11143
1601314500000|2020-09-28 17:35:00|3359|3358.6|3358.5|3358.1|3359.25|3358.85|3357.75|3357.35|5180
1601314800000|2020-09-28 17:40:00|3358.25|3357.85|3357.25|3356.85|3359.25|3358.85|3357.25|3356.85|4200
1601315100000|2020-09-28 17:45:00|3357.5|3357.1|3359|3358.6|3359.25|3358.85|3357|3356.6|6640
1601315400000|2020-09-28 17:50:00|3358.75|3358.35|3357.83|3357.43|3359.25|3358.85|3357.33|3356.93|5737
1601315700000|2020-09-28 17:55:00|3358.08|3357.68|3357.83|3357.43|3359.58|3359.18|3357.83|3357.43|7939
1601316000000|2020-09-28 18:00:00|3358.33|3357.93|3354.33|3353.93|3358.33|3357.93|3353.83|3353.43|14951
1601316300000|2020-09-28 18:05:00|3354.58|3354.18|3355.83|3355.43|3356.33|3355.93|3354.33|3353.93|6910
1601316600000|2020-09-28 18:10:00|3356.08|3355.68|3357.58|3357.18|3359.33|3358.93|3355.83|3355.43|9013
1601316900000|2020-09-28 18:15:00|3357.83|3357.43|3358.33|3357.93|3359.58|3359.18|3357.83|3357.43|10886
1601317200000|2020-09-28 18:20:00|3358.45|3358.05|3354.08|3353.68|3358.45|3358.05|3353.83|3353.43|9486
1601317500000|2020-09-28 18:25:00|3353.83|3353.43|3356.83|3356.43|3357.33|3356.93|3353.58|3353.18|6220
1601317800000|2020-09-28 18:30:00|3357.08|3356.68|3357.83|3357.43|3359.08|3358.68|3356.58|3356.18|5909
1601318100000|2020-09-28 18:35:00|3357.58|3357.18|3359.08|3358.68|3359.08|3358.68|3355.83|3355.43|5618
1601318400000|2020-09-28 18:40:00|3359.33|3358.93|3359.58|3359.18|3360.58|3360.18|3357.08|3356.68|10549
1601318700000|2020-09-28 18:45:00|3359.45|3359.05|3358.33|3357.93|3361.08|3360.68|3357.83|3357.43|8402
1601319000000|2020-09-28 18:50:00|3358.58|3358.18|3358.33|3357.93|3359.83|3359.43|3358.08|3357.68|7040
1601319300000|2020-09-28 18:55:00|3358.58|3358.18|3359.08|3358.68|3359.33|3358.93|3357.33|3356.93|5728
1601319600000|2020-09-28 19:00:00|3358.83|3358.43|3356.08|3355.68|3359.33|3358.93|3354.08|3353.68|12689
1601319900000|2020-09-28 19:05:00|3355.83|3355.43|3353.83|3353.43|3358.08|3357.68|3353.33|3352.93|8810
1601320200000|2020-09-28 19:10:00|3354.08|3353.68|3356.08|3355.68|3356.33|3355.93|3352.58|3352.18|8663
1601320500000|2020-09-28 19:15:00|3356.33|3355.93|3355.33|3354.93|3358.33|3357.93|3353.08|3352.68|13933
1601320800000|2020-09-28 19:20:00|3355.43|3355.03|3354.93|3354.53|3357.18|3356.78|3354.18|3353.78|6865
1601321100000|2020-09-28 19:25:00|3355.18|3354.78|3357.68|3357.28|3358.18|3357.78|3354.93|3354.53|6577
1601321400000|2020-09-28 19:30:00|3357.43|3357.03|3349.93|3349.53|3357.43|3357.03|3347.68|3347.28|25776
1601321700000|2020-09-28 19:35:00|3350.18|3349.78|3351.18|3350.78|3351.93|3351.53|3348.68|3348.28|16179
1601322000000|2020-09-28 19:40:00|3350.93|3350.53|3355.18|3354.78|3355.43|3355.03|3350.18|3349.78|12294
1601322300000|2020-09-28 19:45:00|3354.68|3354.28|3349.68|3349.28|3355.18|3354.78|3349.18|3348.78|22085
1601322600000|2020-09-28 19:50:00|3347.93|3347.53|3351.68|3351.28|3352.18|3351.78|3347.43|3347.03|33672
1601322900000|2020-09-28 19:55:00|3351.43|3351.03|3353.93|3353.53|3353.93|3353.53|3347.68|3347.28|88113
1601323200000|2020-09-28 20:00:00|3353.51|3353.11|3353.86|3353.26|3355.61|3355.01|3350.36|3349.76|41123
1601323500000|2020-09-28 20:05:00|3354.11|3353.51|3355.11|3354.51|3355.11|3354.51|3353.11|3352.51|4898
1601323800000|2020-09-28 20:10:00|3354.86|3354.26|3357.32|3355.82|3357.34|3356.63|3354.11|3353.51|8824
1601324100000|2020-09-28 20:15:00|3357.28|3355.78|3357.14|3355.64|3357.39|3355.89|3356.85|3355.35|16
1601324400000|2020-09-28 20:20:00|3357.25|3355.75|3357.25|3355.75|3357.54|3356.04|3357.14|3355.64|0
1601324700000|2020-09-28 20:25:00|3357.07|3355.57|3356.78|3355.28|3357.14|3355.64|3356.78|3355.28|0
1601325000000|2020-09-28 20:30:00|3357.23|3356.63|3358.98|3358.38|3358.98|3358.38|3356.23|3355.63|2027
1601325300000|2020-09-28 20:35:00|3358.73|3358.13|3358.98|3358.38|3359.23|3358.63|3357.48|3356.88|1707
1601325600000|2020-09-28 20:40:00|3359.23|3358.63|3361.48|3360.88|3361.48|3360.88|3358.98|3358.38|1708
1601325900000|2020-09-28 20:45:00|3361.23|3360.63|3360.48|3359.88|3361.73|3361.13|3359.48|3358.88|2985
1601326200000|2020-09-28 20:50:00|3360.23|3359.63|3359.48|3358.88|3360.48|3359.88|3359.48|3358.88|453
1601326500000|2020-09-28 20:55:00|3359.23|3358.63|3359.26|3357.76|3359.26|3358.63|3357.23|3356.63|1203
1601326800000|2020-09-28 21:00:00|3358.79|3357.29|3358.61|3357.11|3359.01|3357.51|3358.35|3356.85|0
1601327100000|2020-09-28 21:05:00|3358.79|3357.29|3359.04|3357.54|3359.04|3357.54|3358.57|3357.07|0
1601327400000|2020-09-28 21:10:00|3359.01|3357.51|3359.44|3357.94|3359.59|3358.09|3359.01|3357.51|0
1601327700000|2020-09-28 21:15:00|3359.41|3357.91|3359.3|3357.8|3359.44|3357.94|3359.15|3357.65|0
1601328000000|2020-09-28 21:20:00|3359.15|3357.65|3359.37|3357.87|3359.37|3357.87|3359.12|3357.62|0
1601328300000|2020-09-28 21:25:00|3359.33|3357.83|3359.37|3357.87|3359.41|3357.91|3359.33|3357.83|0
1601328600000|2020-09-28 21:30:00|3359.41|3357.91|3359.04|3357.54|3359.41|3357.91|3358.86|3357.36|0
1601328900000|2020-09-28 21:35:00|3358.86|3357.36|3358.68|3357.18|3358.93|3357.43|3358.68|3357.18|0
1601329200000|2020-09-28 21:40:00|3358.61|3357.11|3358.61|3357.11|3358.61|3357.11|3358.61|3357.11|0
1601329500000|2020-09-28 21:45:00|3358.68|3357.18|3358.79|3357.29|3358.79|3357.29|3358.68|3357.18|0
1601329800000|2020-09-28 21:50:00|3358.82|3357.32|3359.12|3357.62|3359.26|3357.76|3358.46|3356.96|0
1601330100000|2020-09-28 21:55:00|3359.15|3357.65|3359.55|3358.05|3359.55|3358.05|3358.9|3357.4|0
1601330400000|2020-09-28 22:00:00|3358.23|3357.63|3359.73|3359.13|3360.61|3360.01|3357.48|3356.88|1565
1601330700000|2020-09-28 22:05:00|3359.86|3359.26|3359.36|3358.76|3360.11|3359.51|3359.11|3358.51|361
1601331000000|2020-09-28 22:10:00|3359.11|3358.51|3359.73|3359.13|3360.36|3359.76|3358.86|3358.26|817
1601331300000|2020-09-28 22:15:00|3359.86|3359.26|3360.73|3360.13|3360.86|3360.26|3359.11|3358.51|567
1601331600000|2020-09-28 22:20:00|3360.61|3360.01|3361.36|3360.76|3361.73|3361.13|3360.36|3359.76|622
1601331900000|2020-09-28 22:25:00|3361.61|3361.01|3361.36|3360.76|3361.61|3361.01|3361.11|3360.51|471
1601332200000|2020-09-28 22:30:00|3361.48|3360.88|3361.36|3360.76|3361.98|3361.38|3361.11|3360.51|482
1601332500000|2020-09-28 22:35:00|3361.11|3360.51|3362.86|3362.26|3363.98|3363.38|3361.11|3360.51|1048
1601332800000|2020-09-28 22:40:00|3363.23|3362.63|3362.86|3362.26|3363.36|3362.76|3362.61|3362.01|302
1601333100000|2020-09-28 22:45:00|3362.61|3362.01|3361.11|3360.51|3362.61|3362.01|3361.11|3360.51|386
1601333400000|2020-09-28 22:50:00|||||||||109
1601333700000|2020-09-28 22:55:00|3361.61|3361.01|3362.11|3361.51|3362.11|3361.51|3361.36|3360.76|328
1601334000000|2020-09-28 23:00:00|3361.86|3361.26|3362.36|3361.76|3362.61|3362.01|3361.86|3361.26|308
1601334300000|2020-09-28 23:05:00|3362.48|3361.88|3362.36|3361.76|3362.61|3362.01|3362.11|3361.51|170
1601334600000|2020-09-28 23:10:00|3362.11|3361.51|3362.11|3361.51|3362.36|3361.76|3361.86|3361.26|354
1601334900000|2020-09-28 23:15:00|3362.23|3361.63|3363.11|3362.51|3363.11|3362.51|3362.11|3361.51|177
1601335200000|2020-09-28 23:20:00|3363.36|3362.76|3364.61|3364.01|3365.61|3365.01|3363.36|3362.76|954
1601335500000|2020-09-28 23:25:00|3364.86|3364.26|3364.11|3363.51|3364.86|3364.26|3364.11|3363.51|396
1601335800000|2020-09-28 23:30:00|3364.23|3363.63|3364.36|3363.76|3364.86|3364.26|3363.61|3363.01|390
1601336100000|2020-09-28 23:35:00|3364.48|3363.88|3364.11|3363.51|3364.73|3364.13|3363.98|3363.38|157
1601336400000|2020-09-28 23:40:00|3364.36|3363.76|3364.61|3364.01|3364.86|3364.26|3363.86|3363.26|234
1601336700000|2020-09-28 23:45:00|3364.73|3364.13|3365.11|3364.51|3365.23|3364.63|3364.36|3363.76|298
1601337000000|2020-09-28 23:50:00|3365.36|3364.76|3366.61|3366.01|3366.61|3366.01|3364.61|3364.01|752
1601337300000|2020-09-28 23:55:00|3366.36|3365.76|3365.86|3365.26|3366.61|3366.01|3364.86|3364.26|595
1601337600000|2020-09-29 00:00:00|3365.61|3365.01|3364.11|3363.51|3365.61|3365.01|3363.36|3362.76|1234
1601337900000|2020-09-29 00:05:00|3364.36|3363.76|3365.36|3364.76|3365.36|3364.76|3364.36|3363.76|677
1601338200000|2020-09-29 00:10:00|3365.61|3365.01|3367.36|3366.76|3367.36|3366.76|3365.48|3364.88|1039
1601338500000|2020-09-29 00:15:00|3367.11|3366.51|3367.36|3366.76|3367.36|3366.76|3366.11|3365.51|857
1601338800000|2020-09-29 00:20:00|3367.23|3366.63|3366.36|3365.76|3367.23|3366.63|3365.61|3365.01|656
1601339100000|2020-09-29 00:25:00|3366.11|3365.51|3366.11|3365.51|3367.11|3366.51|3365.86|3365.26|522
1601339400000|2020-09-29 00:30:00|3366.36|3365.76|3365.86|3365.26|3366.86|3366.26|3365.61|3365.01|412
1601339700000|2020-09-29 00:35:00|3365.98|3365.38|3368.36|3367.76|3368.36|3367.76|3365.36|3364.76|940
1601340000000|2020-09-29 00:40:00|3368.23|3367.63|3367.86|3367.26|3368.36|3367.76|3367.61|3367.01|480
1601340300000|2020-09-29 00:45:00|3367.98|3367.38|3368.36|3367.76|3368.86|3368.26|3367.86|3367.26|822
1601340600000|2020-09-29 00:50:00|3368.61|3368.01|3367.36|3366.76|3368.61|3368.01|3367.36|3366.76|593
1601340900000|2020-09-29 00:55:00|3367.11|3366.51|3367.61|3367.01|3368.11|3367.51|3366.98|3366.38|668
1601341200000|2020-09-29 01:00:00|3367.86|3367.26|3368.61|3368.01|3369.11|3368.51|3367.36|3366.76|652
1601341500000|2020-09-29 01:05:00|3368.73|3368.13|3369.11|3368.51|3369.11|3368.51|3368.11|3367.51|597
1601341800000|2020-09-29 01:10:00|3368.86|3368.26|3366.86|3366.26|3368.86|3368.26|3366.36|3365.76|868
1601342100000|2020-09-29 01:15:00|3367.11|3366.51|3364.11|3363.51|3367.36|3366.76|3363.61|3363.01|1752
1601342400000|2020-09-29 01:20:00|3364.36|3363.76|3365.11|3364.51|3365.86|3365.26|3363.86|3363.26|945
1601342700000|2020-09-29 01:25:00|3364.86|3364.26|3364.61|3364.01|3365.11|3364.51|3364.11|3363.51|726
1601343000000|2020-09-29 01:30:00|3364.36|3363.76|3364.11|3363.51|3365.11|3364.51|3363.36|3362.76|1468
1601343300000|2020-09-29 01:35:00|3364.36|3363.76|3365.36|3364.76|3365.61|3365.01|3363.86|3363.26|806
1601343600000|2020-09-29 01:40:00|3365.61|3365.01|3364.11|3363.51|3365.61|3365.01|3363.61|3363.01|493
1601343900000|2020-09-29 01:45:00|3363.86|3363.26|3363.61|3363.01|3364.86|3364.26|3363.61|3363.01|555
1601344200000|2020-09-29 01:50:00|3363.86|3363.26|3364.86|3364.26|3365.11|3364.51|3363.61|3363.01|460
1601344500000|2020-09-29 01:55:00|3364.98|3364.38|3365.36|3364.76|3365.61|3365.01|3364.36|3363.76|795
1601344800000|2020-09-29 02:00:00|3365.48|3364.88|3364.36|3363.76|3365.86|3365.26|3364.11|3363.51|811
1601345100000|2020-09-29 02:05:00|3364.48|3363.88|3365.61|3365.01|3365.61|3365.01|3364.11|3363.51|727
1601345400000|2020-09-29 02:10:00|3365.86|3365.26|3367.61|3367.01|3368.11|3367.51|3365.61|3365.01|956
1601345700000|2020-09-29 02:15:00|3367.36|3366.76|3367.11|3366.51|3367.61|3367.01|3366.61|3366.01|520
1601346000000|2020-09-29 02:20:00|3366.86|3366.26|3366.86|3366.26|3367.11|3366.51|3366.36|3365.76|526
1601346300000|2020-09-29 02:25:00|3366.61|3366.01|3367.11|3366.51|3367.86|3367.26|3366.36|3365.76|713
1601346600000|2020-09-29 02:30:00|3367.36|3366.76|3366.23|3365.63|3367.36|3366.76|3365.86|3365.26|478
1601346900000|2020-09-29 02:35:00|3366.36|3365.76|3364.36|3363.76|3366.36|3365.76|3364.11|3363.51|802
1601347200000|2020-09-29 02:40:00|3364.61|3364.01|3364.36|3363.76|3365.36|3364.76|3364.23|3363.63|599
1601347500000|2020-09-29 02:45:00|3364.61|3364.01|3364.86|3364.26|3365.36|3364.76|3364.11|3363.51|321
1601347800000|2020-09-29 02:50:00|3364.98|3364.38|3365.36|3364.76|3365.61|3365.01|3364.61|3364.01|233
1601348100000|2020-09-29 02:55:00|3365.48|3364.88|3364.86|3364.26|3365.61|3365.01|3364.86|3364.26|304
1601348400000|2020-09-29 03:00:00|3365.11|3364.51|3364.61|3364.01|3365.11|3364.51|3364.61|3364.01|202
1601348700000|2020-09-29 03:05:00|3364.73|3364.13|3364.86|3364.26|3365.11|3364.51|3364.61|3364.01|578
1601349000000|2020-09-29 03:10:00|3364.73|3364.13|3365.61|3365.01|3365.73|3365.13|3364.61|3364.01|386
1601349300000|2020-09-29 03:15:00|3365.86|3365.26|3363.86|3363.26|3365.86|3365.26|3363.73|3363.13|536
1601349600000|2020-09-29 03:20:00|3364.11|3363.51|3363.86|3363.26|3364.11|3363.51|3363.61|3363.01|306
1601349900000|2020-09-29 03:25:00|3363.61|3363.01|3363.61|3363.01|3363.86|3363.26|3363.61|3363.01|346
1601350200000|2020-09-29 03:30:00|3363.48|3362.88|3363.86|3363.26|3364.11|3363.51|3362.61|3362.01|1194
1601350500000|2020-09-29 03:35:00|3363.98|3363.38|3364.61|3364.01|3364.86|3364.26|3363.86|3363.26|319
1601350800000|2020-09-29 03:40:00|3364.36|3363.76|3365.36|3364.76|3365.61|3365.01|3364.11|3363.51|496
1601351100000|2020-09-29 03:45:00|3365.48|3364.88|3364.61|3364.01|3365.61|3365.01|3364.61|3364.01|350
1601351400000|2020-09-29 03:50:00|3364.86|3364.26|3364.11|3363.51|3365.11|3364.51|3362.98|3362.38|839
1601351700000|2020-09-29 03:55:00|3364.36|3363.76|3365.36|3364.76|3365.73|3365.13|3364.36|3363.76|555
1601352000000|2020-09-29 04:00:00|3365.61|3365.01|3365.36|3364.76|3366.11|3365.51|3365.11|3364.51|521
1601352300000|2020-09-29 04:05:00|3365.61|3365.01|3365.61|3365.01|3365.86|3365.26|3365.36|3364.76|232
1601352600000|2020-09-29 04:10:00|3365.48|3364.88|3368.36|3367.76|3368.36|3367.76|3365.48|3364.88|889
1601352900000|2020-09-29 04:15:00|3368.61|3368.01|3368.61|3368.01|3368.61|3368.01|3367.61|3367.01|398
1601353200000|2020-09-29 04:20:00|3368.36|3367.76|3368.11|3367.51|3368.86|3368.26|3367.86|3367.26|333
1601353500000|2020-09-29 04:25:00|3367.86|3367.26|3368.36|3367.76|3368.61|3368.01|3367.86|3367.26|207
1601353800000|2020-09-29 04:30:00|3368.23|3367.63|3367.86|3367.26|3368.48|3367.88|3366.86|3366.26|1121
1601354100000|2020-09-29 04:35:00|3367.61|3367.01|3367.61|3367.01|3368.11|3367.51|3367.36|3366.76|602
1601354400000|2020-09-29 04:40:00|3367.48|3366.88|3367.36|3366.76|3367.61|3367.01|3367.11|3366.51|550
1601354700000|2020-09-29 04:45:00|3367.48|3366.88|3369.86|3369.26|3370.11|3369.51|3367.36|3366.76|1145
1601355000000|2020-09-29 04:50:00|3369.98|3369.38|3369.86|3369.26|3370.86|3370.26|3369.73|3369.13|1007
1601355300000|2020-09-29 04:55:00|3369.98|3369.38|3372.11|3371.51|3372.11|3371.51|3369.86|3369.26|1202
1601355600000|2020-09-29 05:00:00|3372.36|3371.76|3372.61|3372.01|3373.36|3372.76|3371.11|3370.51|1677
1601355900000|2020-09-29 05:05:00|3372.86|3372.26|3371.36|3370.76|3372.86|3372.26|3371.11|3370.51|929
1601356200000|2020-09-29 05:10:00|3371.61|3371.01|3371.36|3370.76|3371.86|3371.26|3370.86|3370.26|876
1601356500000|2020-09-29 05:15:00|3371.23|3370.63|3368.61|3368.01|3371.36|3370.76|3368.36|3367.76|1560
1601356800000|2020-09-29 05:20:00|3368.86|3368.26|3367.86|3367.26|3369.36|3368.76|3367.36|3366.76|2077
1601357100000|2020-09-29 05:25:00|3367.98|3367.38|3366.61|3366.01|3368.61|3368.01|3366.36|3365.76|2912
1601357400000|2020-09-29 05:30:00|3366.36|3365.76|3365.36|3364.76|3366.86|3366.26|3363.86|3363.26|1865
1601357700000|2020-09-29 05:35:00|3365.11|3364.51|3365.23|3364.63|3366.11|3365.51|3364.61|3364.01|675
1601358000000|2020-09-29 05:40:00|3365.36|3364.76|3363.86|3363.26|3365.36|3364.76|3363.36|3362.76|1911
1601358300000|2020-09-29 05:45:00|3363.98|3363.38|3366.23|3365.63|3366.48|3365.88|3363.98|3363.38|1299
1601358600000|2020-09-29 05:50:00|3366.36|3365.76|3366.86|3366.26|3367.11|3366.51|3365.86|3365.26|931
1601358900000|2020-09-29 05:55:00|3366.73|3366.13|3368.36|3367.76|3368.36|3367.76|3366.48|3365.88|997
1601359200000|2020-09-29 06:00:00|3368.48|3367.88|3366.36|3365.76|3368.86|3368.26|3365.86|3365.26|1680
1601359500000|2020-09-29 06:05:00|3366.23|3365.63|3367.61|3367.01|3367.61|3367.01|3365.11|3364.51|1488
1601359800000|2020-09-29 06:10:00|3367.73|3367.13|3365.11|3364.51|3368.11|3367.51|3365.11|3364.51|783
1601360100000|2020-09-29 06:15:00|3365.23|3364.63|3363.61|3363.01|3365.61|3365.01|3362.86|3362.26|1356
1601360400000|2020-09-29 06:20:00|3363.48|3362.88|3362.36|3361.76|3363.86|3363.26|3361.36|3360.76|1280
1601360700000|2020-09-29 06:25:00|3362.48|3361.88|3363.61|3363.01|3364.11|3363.51|3362.36|3361.76|853
1601361000000|2020-09-29 06:30:00|3363.36|3362.76|3361.11|3360.51|3363.61|3363.01|3360.86|3360.26|1225
1601361300000|2020-09-29 06:35:00|3360.86|3360.26|3359.36|3358.76|3361.11|3360.51|3358.11|3357.51|4434
1601361600000|2020-09-29 06:40:00|3358.61|3358.01|3358.61|3358.01|3359.36|3358.76|3357.61|3357.01|2585
1601361900000|2020-09-29 06:45:00|3358.86|3358.26|3359.11|3358.51|3360.11|3359.51|3358.61|3358.01|1507
1601362200000|2020-09-29 06:50:00|3359.36|3358.76|3360.36|3359.76|3361.11|3360.51|3358.61|3358.01|750
1601362500000|2020-09-29 06:55:00|3360.48|3359.88|3358.86|3358.26|3360.61|3360.01|3358.11|3357.51|884
1601362800000|2020-09-29 07:00:00|3358.61|3358.01|3356.11|3355.51|3360.11|3359.51|3355.73|3355.13|2990
1601363100000|2020-09-29 07:05:00|3355.98|3355.38|3349.61|3349.01|3356.11|3355.51|3348.86|3348.26|4934
1601363400000|2020-09-29 07:10:00|3349.48|3348.88|3347.11|3346.51|3349.86|3349.26|3347.11|3346.51|3346
1601363700000|2020-09-29 07:15:00|3346.86|3346.26|3346.11|3345.51|3348.61|3348.01|3345.48|3344.88|3362
1601364000000|2020-09-29 07:20:00|3345.98|3345.38|3351.11|3350.51|3351.86|3351.26|3345.86|3345.26|3774
1601364300000|2020-09-29 07:25:00|3351.23|3350.63|3352.11|3351.51|3352.86|3352.26|3350.61|3350.01|1832
1601364600000|2020-09-29 07:30:00|3352.36|3351.76|3350.86|3350.26|3352.36|3351.76|3350.11|3349.51|2055
1601364900000|2020-09-29 07:35:00|3350.73|3350.13|3352.11|3351.51|3352.61|3352.01|3350.11|3349.51|1184
1601365200000|2020-09-29 07:40:00|3351.86|3351.26|3350.61|3350.01|3352.61|3352.01|3350.36|3349.76|2025
1601365500000|2020-09-29 07:45:00|3350.86|3350.26|3350.36|3349.76|3351.36|3350.76|3349.11|3348.51|2265
1601365800000|2020-09-29 07:50:00|3350.23|3349.63|3348.61|3348.01|3350.36|3349.76|3348.36|3347.76|3178
1601366100000|2020-09-29 07:55:00|3348.73|3348.13|3350.61|3350.01|3351.61|3351.01|3348.61|3348.01|2289
1601366400000|2020-09-29 08:00:00|3350.86|3350.26|3343.11|3342.51|3350.86|3350.26|3342.86|3342.26|3945
1601366700000|2020-09-29 08:05:00|3343.36|3342.76|3344.23|3343.63|3345.11|3344.51|3342.61|3342.01|3714
1601367000000|2020-09-29 08:10:00|3344.11|3343.51|3346.61|3346.01|3346.61|3346.01|3344.11|3343.51|1474
1601367300000|2020-09-29 08:15:00|3346.11|3345.51|3350.48|3349.88|3350.86|3350.26|3346.11|3345.51|2260
1601367600000|2020-09-29 08:20:00|3350.61|3350.01|3352.11|3351.51|3352.36|3351.76|3350.11|3349.51|1127
1601367900000|2020-09-29 08:25:00|3351.86|3351.26|3350.61|3350.01|3352.11|3351.51|3350.11|3349.51|1837
1601368200000|2020-09-29 08:30:00|3350.36|3349.76|3352.11|3351.51|3353.36|3352.76|3350.11|3349.51|2707
1601368500000|2020-09-29 08:35:00|3352.23|3351.63|3353.11|3352.51|3353.11|3352.51|3351.36|3350.76|1036
1601368800000|2020-09-29 08:40:00|3353.23|3352.63|3352.11|3351.51|3354.23|3353.63|3350.86|3350.26|1434
1601369100000|2020-09-29 08:45:00|3352.36|3351.76|3350.23|3349.63|3354.36|3353.76|3350.11|3349.51|1728
1601369400000|2020-09-29 08:50:00|3350.36|3349.76|3349.98|3349.38|3350.86|3350.26|3349.11|3348.51|1489
1601369700000|2020-09-29 08:55:00|3350.11|3349.51|3351.86|3351.26|3352.61|3352.01|3349.86|3349.26|792
1601370000000|2020-09-29 09:00:00|3351.73|3351.13|3352.61|3352.01|3352.86|3352.26|3350.11|3349.51|1028
1601370300000|2020-09-29 09:05:00|3352.86|3352.26|3353.11|3352.51|3354.61|3354.01|3351.86|3351.26|1201
1601370600000|2020-09-29 09:10:00|3352.98|3352.38|3351.86|3351.26|3353.61|3353.01|3351.36|3350.76|1345
1601370900000|2020-09-29 09:15:00|3352.11|3351.51|3350.48|3349.88|3352.86|3352.26|3350.23|3349.63|1306
1601371200000|2020-09-29 09:20:00|3350.61|3350.01|3350.11|3349.51|3350.61|3350.01|3348.86|3348.26|2258
1601371500000|2020-09-29 09:25:00|3349.61|3349.01|3349.61|3349.01|3350.61|3350.01|3348.11|3347.51|1546
1601371800000|2020-09-29 09:30:00|3349.36|3348.76|3349.36|3348.76|3349.61|3349.01|3346.61|3346.01|1389
1601372100000|2020-09-29 09:35:00|3349.48|3348.88|3351.36|3350.76|3351.61|3351.01|3349.36|3348.76|1055
1601372400000|2020-09-29 09:40:00|3351.86|3351.26|3352.61|3352.01|3352.98|3352.38|3351.36|3350.76|1235
1601372700000|2020-09-29 09:45:00|3352.36|3351.76|3352.86|3352.26|3353.36|3352.76|3352.11|3351.51|2701
1601373000000|2020-09-29 09:50:00|3352.61|3352.01|3353.11|3352.51|3353.86|3353.26|3352.36|3351.76|1523
1601373300000|2020-09-29 09:55:00|3353.36|3352.76|3354.11|3353.51|3355.11|3354.51|3353.36|3352.76|2014
1601373600000|2020-09-29 10:00:00|3353.86|3353.26|3354.36|3353.76|3354.61|3354.01|3352.36|3351.76|1458
1601373900000|2020-09-29 10:05:00|3354.11|3353.51|3355.36|3354.76|3355.86|3355.26|3354.11|3353.51|906
1601374200000|2020-09-29 10:10:00|3355.23|3354.63|3356.11|3355.51|3356.36|3355.76|3355.11|3354.51|2219
1601374500000|2020-09-29 10:15:00|3356.36|3355.76|3356.86|3356.26|3357.11|3356.51|3355.36|3354.76|1868
1601374800000|2020-09-29 10:20:00|3356.98|3356.38|3357.11|3356.51|3357.11|3356.51|3356.11|3355.51|1295
1601375100000|2020-09-29 10:25:00|3356.98|3356.38|3357.86|3357.26|3357.86|3357.26|3356.36|3355.76|767
1601375400000|2020-09-29 10:30:00|3358.11|3357.51|3356.86|3356.26|3358.11|3357.51|3356.86|3356.26|1681
1601375700000|2020-09-29 10:35:00|3356.61|3356.01|3354.61|3354.01|3356.61|3356.01|3353.61|3353.01|1390
1601376000000|2020-09-29 10:40:00|3354.36|3353.76|3352.86|3352.26|3355.36|3354.76|3352.61|3352.01|1687
1601376300000|2020-09-29 10:45:00|3352.61|3352.01|3353.11|3352.51|3354.86|3354.26|3352.61|3352.01|1188
1601376600000|2020-09-29 10:50:00|3353.36|3352.76|3353.61|3353.01|3354.48|3353.88|3352.86|3352.26|692
1601376900000|2020-09-29 10:55:00|3353.36|3352.76|3354.11|3353.51|3355.36|3354.76|3352.61|3352.01|1308
1601377200000|2020-09-29 11:00:00|3354.61|3354.01|3356.36|3355.76|3357.11|3356.51|3354.36|3353.76|2114
1601377500000|2020-09-29 11:05:00|3356.61|3356.01|3358.61|3358.01|3358.86|3358.26|3356.61|3356.01|1554
1601377800000|2020-09-29 11:10:00|3358.86|3358.26|3358.36|3357.76|3359.11|3358.51|3358.23|3357.63|1740
1601378100000|2020-09-29 11:15:00|3358.86|3358.26|3357.86|3357.26|3359.11|3358.51|3357.86|3357.26|1331
1601378400000|2020-09-29 11:20:00|3357.61|3357.01|3355.36|3354.76|3357.86|3357.26|3355.11|3354.51|1451
1601378700000|2020-09-29 11:25:00|3355.61|3355.01|3354.73|3354.13|3356.61|3356.01|3354.11|3353.51|1226
1601379000000|2020-09-29 11:30:00|3354.61|3354.01|3352.61|3352.01|3354.98|3354.38|3352.11|3351.51|2514
1601379300000|2020-09-29 11:35:00|3352.73|3352.13|3352.11|3351.51|3354.11|3353.51|3351.36|3350.76|1689
1601379600000|2020-09-29 11:40:00|3351.98|3351.38|3352.61|3352.01|3353.36|3352.76|3351.36|3350.76|1467
1601379900000|2020-09-29 11:45:00|3352.36|3351.76|3352.11|3351.51|3352.86|3352.26|3350.61|3350.01|1946
1601380200000|2020-09-29 11:50:00|3352.36|3351.76|3351.11|3350.51|3353.73|3353.13|3350.86|3350.26|1709
1601380500000|2020-09-29 11:55:00|3350.98|3350.38|3351.61|3351.01|3352.36|3351.76|3350.61|3350.01|1048
1601380800000|2020-09-29 12:00:00|3351.48|3350.88|3349.36|3348.76|3351.61|3351.01|3348.86|3348.26|2494
1601381100000|2020-09-29 12:05:00|3349.23|3348.63|3348.48|3347.88|3349.86|3349.26|3348.36|3347.76|2096
1601381400000|2020-09-29 12:10:00|3348.61|3348.01|3349.36|3348.76|3349.61|3349.01|3347.61|3347.01|2099
1601381700000|2020-09-29 12:15:00|3349.11|3348.51|3350.36|3349.76|3351.36|3350.76|3348.86|3348.26|1458
1601382000000|2020-09-29 12:20:00|3350.11|3349.51|3352.36|3351.76|3352.61|3352.01|3350.11|3349.51|1580
1601382300000|2020-09-29 12:25:00|3352.48|3351.88|3352.86|3352.26|3352.86|3352.26|3351.11|3350.51|1610
1601382600000|2020-09-29 12:30:00|3353.11|3352.51|3352.61|3352.01|3353.61|3353.01|3352.11|3351.51|1815
1601382900000|2020-09-29 12:35:00|3352.73|3352.13|3353.86|3353.26|3354.11|3353.51|3351.23|3350.63|1627
1601383200000|2020-09-29 12:40:00|3353.61|3353.01|3352.11|3351.51|3354.11|3353.51|3351.86|3351.26|1226
1601383500000|2020-09-29 12:45:00|3352.36|3351.76|3352.36|3351.76|3352.61|3352.01|3351.36|3350.76|752
1601383800000|2020-09-29 12:50:00|3352.23|3351.63|3353.36|3352.76|3353.36|3352.76|3351.86|3351.26|1247
1601384100000|2020-09-29 12:55:00|3353.11|3352.51|3353.86|3353.26|3355.11|3354.51|3351.61|3351.01|2826
1601384400000|2020-09-29 13:00:00|3353.61|3353.01|3352.86|3352.26|3354.86|3354.26|3351.86|3351.26|2451
1601384700000|2020-09-29 13:05:00|3352.61|3352.01|3352.86|3352.26|3353.36|3352.76|3351.86|3351.26|1520
1601385000000|2020-09-29 13:10:00|3352.98|3352.38|3351.86|3351.26|3353.11|3352.51|3351.86|3351.26|865
1601385300000|2020-09-29 13:15:00|3352.11|3351.51|3352.11|3351.51|3353.86|3353.26|3351.86|3351.26|1804
1601385600000|2020-09-29 13:20:00|3352.36|3351.76|3351.11|3350.51|3352.36|3351.76|3350.86|3350.26|1880
1601385900000|2020-09-29 13:25:00|3351.36|3350.76|3351.36|3350.76|3351.86|3351.26|3349.86|3349.26|4420
1601386200000|2020-09-29 13:30:00|3351.26|3350.86|3350.26|3349.86|3351.51|3351.11|3347.26|3346.86|30140
1601386500000|2020-09-29 13:35:00|3350.51|3350.11|3352.51|3352.11|3352.76|3352.36|3350.26|3349.86|16949
1601386800000|2020-09-29 13:40:00|3352.76|3352.36|3348.01|3347.61|3354.26|3353.86|3345.51|3345.11|20324
1601387100000|2020-09-29 13:45:00|3348.26|3347.86|3353.26|3352.86|3355.51|3355.11|3347.51|3347.11|22845
1601387400000|2020-09-29 13:50:00|3353.01|3352.61|3350.51|3350.11|3354.51|3354.11|3348.51|3348.11|17332
1601387700000|2020-09-29 13:55:00|3350.76|3350.36|3350.01|3349.61|3352.51|3352.11|3347.51|3347.11|14999
1601388000000|2020-09-29 14:00:00|3351.51|3351.11|3355.26|3354.86|3355.26|3354.86|3346.76|3346.36|22558
1601388300000|2020-09-29 14:05:00|3355.01|3354.61|3354.76|3354.36|3356.76|3356.36|3353.26|3352.86|17855
1601388600000|2020-09-29 14:10:00|3354.71|3354.31|3355.96|3355.56|3357.46|3357.06|3354.71|3354.31|13157
1601388900000|2020-09-29 14:15:00|3356.21|3355.81|3356.71|3356.31|3357.96|3357.56|3355.46|3355.06|13458
1601389200000|2020-09-29 14:20:00|3356.46|3356.06|3357.21|3356.81|3357.71|3357.31|3353.96|3353.56|14526
1601389500000|2020-09-29 14:25:00|3357.46|3357.06|3354.96|3354.56|3358.46|3358.06|3353.71|3353.31|13194
1601389800000|2020-09-29 14:30:00|3355.46|3355.06|3348.71|3348.31|3355.96|3355.56|3348.21|3347.81|19762
1601390100000|2020-09-29 14:35:00|3348.58|3348.18|3344.46|3344.06|3348.96|3348.56|3342.96|3342.56|24454
1601390400000|2020-09-29 14:40:00|3344.21|3343.81|3344.21|3343.81|3345.71|3345.31|3342.46|3342.06|17882
1601390700000|2020-09-29 14:45:00|3343.96|3343.56|3341.46|3341.06|3344.21|3343.81|3337.46|3337.06|22606
1601391000000|2020-09-29 14:50:00|3341.21|3340.81|3341.46|3341.06|3343.71|3343.31|3338.46|3338.06|21730
1601391300000|2020-09-29 14:55:00|3341.21|3340.81|3340.46|3340.06|3342.71|3342.31|3340.21|3339.81|11832
1601391600000|2020-09-29 15:00:00|3340.71|3340.31|3338.46|3338.06|3342.21|3341.81|3335.96|3335.56|23087
1601391900000|2020-09-29 15:05:00|3338.58|3338.18|3338.21|3337.81|3341.21|3340.81|3337.71|3337.31|11684
1601392200000|2020-09-29 15:10:00|3337.96|3337.56|3336.46|3336.06|3340.46|3340.06|3335.96|3335.56|10899
1601392500000|2020-09-29 15:15:00|3336.71|3336.31|3338.96|3338.56|3339.96|3339.56|3336.71|3336.31|13228
1601392800000|2020-09-29 15:20:00|3339.21|3338.81|3341.71|3341.31|3343.21|3342.81|3337.96|3337.56|13224
1601393100000|2020-09-29 15:25:00|3341.96|3341.56|3339.46|3339.06|3342.96|3342.56|3339.21|3338.81|14693
1601393400000|2020-09-29 15:30:00|3339.71|3339.31|3340.71|3340.31|3341.71|3341.31|3339.46|3339.06|11788
1601393700000|2020-09-29 15:35:00|3340.96|3340.56|3343.46|3343.06|3344.21|3343.81|3340.71|3340.31|8137
1601394000000|2020-09-29 15:40:00|3343.21|3342.81|3333.71|3333.31|3343.46|3343.06|3331.96|3331.56|25060
1601394300000|2020-09-29 15:45:00|3333.46|3333.06|3329.96|3329.56|3334.96|3334.56|3328.96|3328.56|20054
1601394600000|2020-09-29 15:50:00|3330.21|3329.81|3332.71|3332.31|3333.71|3333.31|3329.96|3329.56|24061
1601394900000|2020-09-29 15:55:00|3332.46|3332.06|3332.46|3332.06|3335.46|3335.06|3332.21|3331.81|15983
1601395200000|2020-09-29 16:00:00|3332.71|3332.31|3328.96|3328.56|3333.71|3333.31|3328.46|3328.06|11882
1601395500000|2020-09-29 16:05:00|3329.46|3329.06|3333.21|3332.81|3333.71|3333.31|3328.21|3327.81|13026
1601395800000|2020-09-29 16:10:00|3332.96|3332.56|3332.21|3331.81|3333.71|3333.31|3331.21|3330.81|12496
1601396100000|2020-09-29 16:15:00|3331.96|3331.56|3331.96|3331.56|3333.71|3333.31|3330.96|3330.56|11414
1601396400000|2020-09-29 16:20:00|3331.71|3331.31|3329.46|3329.06|3332.71|3332.31|3329.21|3328.81|8756
1601396700000|2020-09-29 16:25:00|3329.71|3329.31|3332.71|3332.31|3333.46|3333.06|3329.46|3329.06|8595
1601397000000|2020-09-29 16:30:00|3332.46|3332.06|3331.96|3331.56|3333.21|3332.81|3331.21|3330.81|5897
1601397300000|2020-09-29 16:35:00|3332.21|3331.81|3334.71|3334.31|3335.71|3335.31|3331.96|3331.56|11048
1601397600000|2020-09-29 16:40:00|3334.46|3334.06|3334.21|3333.81|3335.71|3335.31|3334.21|3333.81|7755
1601397900000|2020-09-29 16:45:00|3334.46|3334.06|3336.45|3336.05|3336.95|3336.55|3333.21|3332.81|7610
1601398200000|2020-09-29 16:50:00|3336.2|3335.8|3336.7|3336.3|3336.95|3336.55|3334.95|3334.55|7785
1601398500000|2020-09-29 16:55:00|3336.82|3336.42|3337.95|3337.55|3338.45|3338.05|3335.95|3335.55|8532
1601398800000|2020-09-29 17:00:00|3338.2|3337.8|3335.95|3335.55|3338.2|3337.8|3335.2|3334.8|8623
1601399100000|2020-09-29 17:05:00|3335.7|3335.3|3330.7|3330.3|3335.95|3335.55|3329.7|3329.3|12461
1601399400000|2020-09-29 17:10:00|3330.95|3330.55|3328.7|3328.3|3331.2|3330.8|3327.7|3327.3|16103
1601399700000|2020-09-29 17:15:00|3328.95|3328.55|3332.95|3332.55|3332.95|3332.55|3327.2|3326.8|12302
1601400000000|2020-09-29 17:20:00|3332.7|3332.3|3333.95|3333.55|3334.45|3334.05|3332.2|3331.8|11164
1601400300000|2020-09-29 17:25:00|3333.7|3333.3|3336.95|3336.55|3337.2|3336.8|3333.45|3333.05|8320
1601400600000|2020-09-29 17:30:00|3337.2|3336.8|3337.7|3337.3|3338.95|3338.55|3337.2|3336.8|9114
1601400900000|2020-09-29 17:35:00|3337.45|3337.05|3337.45|3337.05|3338.95|3338.55|3337.2|3336.8|5773
1601401200000|2020-09-29 17:40:00|3337.7|3337.3|3337.95|3337.55|3338.95|3338.55|3337.45|3337.05|12922
1601401500000|2020-09-29 17:45:00|3338.2|3337.8|3338.95|3338.55|3338.95|3338.55|3338.2|3337.8|6268
1601401800000|2020-09-29 17:50:00|3339.45|3339.05|3345.45|3345.05|3346.2|3345.8|3339.45|3339.05|16227
1601402100000|2020-09-29 17:55:00|3345.7|3345.3|3343.7|3343.3|3345.7|3345.3|3343.2|3342.8|6706
1601402400000|2020-09-29 18:00:00|3343.95|3343.55|3342.45|3342.05|3344.95|3344.55|3341.95|3341.55|7314
1601402700000|2020-09-29 18:05:00|3342.2|3341.8|3342.45|3342.05|3343.2|3342.8|3340.95|3340.55|6272
1601403000000|2020-09-29 18:10:00|3342.7|3342.3|3341.45|3341.05|3344.2|3343.8|3340.7|3340.3|6203
1601403300000|2020-09-29 18:15:00|3341.2|3340.8|3344.95|3344.55|3345.45|3345.05|3340.45|3340.05|7627
1601403600000|2020-09-29 18:20:00|3344.7|3344.3|3342.95|3342.55|3345.45|3345.05|3342.7|3342.3|5855
1601403900000|2020-09-29 18:25:00|3342.7|3342.3|3347.2|3346.8|3347.45|3347.05|3342.7|3342.3|8088
1601404200000|2020-09-29 18:30:00|3346.95|3346.55|3347.95|3347.55|3349.95|3349.55|3346.2|3345.8|9421
1601404500000|2020-09-29 18:35:00|3347.7|3347.3|3347.45|3347.05|3348.45|3348.05|3346.2|3345.8|5607
1601404800000|2020-09-29 18:40:00|3347.7|3347.3|3348.2|3347.8|3348.7|3348.3|3346.2|3345.8|4765
1601405100000|2020-09-29 18:45:00|3347.95|3347.55|3346.45|3346.05|3348.45|3348.05|3346.2|3345.8|5387
1601405400000|2020-09-29 18:50:00|3346.7|3346.3|3345.2|3344.8|3348.45|3348.05|3343.95|3343.55|7951
1601405700000|2020-09-29 18:55:00|3344.95|3344.55|3344.45|3344.05|3346.45|3346.05|3344.2|3343.8|6526
1601406000000|2020-09-29 19:00:00|3344.7|3344.3|3345.45|3345.05|3346.45|3346.05|3342.7|3342.3|7296
1601406300000|2020-09-29 19:05:00|3345.2|3344.8|3344.45|3344.05|3345.7|3345.3|3342.95|3342.55|5426
1601406600000|2020-09-29 19:10:00|3344.7|3344.3|3344.95|3344.55|3346.2|3345.8|3343.45|3343.05|5540
1601406900000|2020-09-29 19:15:00|3344.7|3344.3|3347.7|3347.3|3348.7|3348.3|3343.45|3343.05|7988
1601407200000|2020-09-29 19:20:00|3347.62|3347.22|3343.87|3343.47|3348.12|3347.72|3340.87|3340.47|11665
1601407500000|2020-09-29 19:25:00|3344.12|3343.72|3342.12|3341.72|3344.37|3343.97|3340.37|3339.97|8724
1601407800000|2020-09-29 19:30:00|3341.62|3341.22|3343.12|3342.72|3344.12|3343.72|3341.12|3340.72|9271
1601408100000|2020-09-29 19:35:00|3342.87|3342.47|3338.37|3337.97|3343.37|3342.97|3336.87|3336.47|15775
1601408400000|2020-09-29 19:40:00|3338.12|3337.72|3338.87|3338.47|3339.62|3339.22|3337.12|3336.72|16130
1601408700000|2020-09-29 19:45:00|3339.37|3338.97|3342.12|3341.72|3343.37|3342.97|3338.62|3338.22|11573
1601409000000|2020-09-29 19:50:00|3341.62|3341.22|3341.62|3341.22|3343.37|3342.97|3338.87|3338.47|17702
1601409300000|2020-09-29 19:55:00|3341.37|3340.97|3334.87|3334.47|3341.37|3340.97|3334.87|3334.47|55658
1601409600000|2020-09-29 20:00:00|3335|3334.6|3341.85|3341.25|3341.85|3341.25|3334.6|3334|21181
1601409900000|2020-09-29 20:05:00|3341.6|3341|3345.35|3344.75|3345.85|3345.25|3341.35|3340.75|9587
1601410200000|2020-09-29 20:10:00|3345.1|3344.5|3344.87|3343.37|3347.85|3347.25|3343.6|3343|14535
1601410500000|2020-09-29 20:15:00|3344.94|3343.44|3344.29|3342.79|3344.98|3343.48|3343.96|3342.46|31
1601410800000|2020-09-29 20:20:00|3344.4|3342.9|3344.29|3342.79|3344.47|3342.97|3344|3342.5|0
1601411100000|2020-09-29 20:25:00|3344.43|3342.93|3344.47|3342.97|3344.65|3343.15|3344.29|3342.79|0
1601411400000|2020-09-29 20:30:00|3344.72|3344.12|3343.97|3343.37|3345.97|3345.37|3343.47|3342.87|1574
1601411700000|2020-09-29 20:35:00|3344.22|3343.62|3343.72|3343.12|3344.47|3343.87|3343.22|3342.62|831
1601412000000|2020-09-29 20:40:00|3343.97|3343.37|3343.22|3342.62|3344.22|3343.62|3343.22|3342.62|300
1601412300000|2020-09-29 20:45:00|3343.47|3342.87|3343.47|3342.87|3344.47|3343.87|3343.22|3342.62|665
1601412600000|2020-09-29 20:50:00|3343.72|3343.12|3340.97|3340.37|3343.72|3343.12|3340.22|3339.62|1162
1601412900000|2020-09-29 20:55:00|3340.72|3340.12|3340.45|3338.95|3341.72|3341.12|3339.97|3338.95|857
1601413200000|2020-09-29 21:00:00|3340.27|3338.77|3339.83|3338.33|3340.27|3338.77|3339.83|3338.33|0
1601413500000|2020-09-29 21:05:00|3339.76|3338.26|3339.58|3338.08|3340.01|3338.51|3339.47|3337.97|0
1601413800000|2020-09-29 21:10:00|3339.79|3338.29|3339.79|3338.29|3340.01|3338.51|3339.5|3338|0
1601414100000|2020-09-29 21:15:00|3339.61|3338.11|3339.69|3338.19|3339.87|3338.37|3339.47|3337.97|0
1601414400000|2020-09-29 21:20:00|3339.72|3338.22|3339.36|3337.86|3339.72|3338.22|3339.25|3337.75|0
1601414700000|2020-09-29 21:25:00|3339.5|3338|3339.25|3337.75|3339.5|3338|3339.17|3337.67|0
1601415000000|2020-09-29 21:30:00|3339.17|3337.67|3339.21|3337.71|3339.28|3337.78|3339.17|3337.67|0
1601415300000|2020-09-29 21:35:00|3339.17|3337.67|3339.17|3337.67|3339.25|3337.75|3339.17|3337.67|0
1601415600000|2020-09-29 21:40:00|3339.14|3337.64|3339.1|3337.6|3339.17|3337.67|3339.1|3337.6|0
1601415900000|2020-09-29 21:45:00|3339.14|3337.64|3339.39|3337.89|3339.39|3337.89|3339.14|3337.64|0
1601416200000|2020-09-29 21:50:00|3339.36|3337.86|3339.28|3337.78|3339.39|3337.89|3338.99|3337.49|0
1601416500000|2020-09-29 21:55:00|3339.03|3337.53|3339.32|3337.82|3339.69|3338.19|3339.03|3337.53|0
1601416800000|2020-09-29 22:00:00|3339.47|3338.87|3340.85|3340.25|3341.35|3340.75|3337.97|3337.37|2559
1601417100000|2020-09-29 22:05:00|3340.97|3340.37|3341.85|3341.25|3342.1|3341.5|3340.6|3340|669
1601417400000|2020-09-29 22:10:00|3341.97|3341.37|3342.85|3342.25|3342.85|3342.25|3341.72|3341.12|581
1601417700000|2020-09-29 22:15:00|3342.6|3342|3343.1|3342.5|3343.35|3342.75|3342.22|3341.62|536
1601418000000|2020-09-29 22:20:00|3342.85|3342.25|3342.1|3341.5|3343.35|3342.75|3342.1|3341.5|243
1601418300000|2020-09-29 22:25:00|3341.85|3341.25|3342.1|3341.5|3342.1|3341.5|3341.35|3340.75|230
1601418600000|2020-09-29 22:30:00|3342.35|3341.75|3340.85|3340.25|3343.35|3342.75|3340.6|3340|1428
1601418900000|2020-09-29 22:35:00|3341.1|3340.5|3341.85|3341.25|3342.35|3341.75|3340.1|3339.5|804
1601419200000|2020-09-29 22:40:00|3341.72|3341.12|3342.35|3341.75|3342.35|3341.75|3341.72|3341.12|93
1601419500000|2020-09-29 22:45:00|3342.47|3341.87|3342.6|3342|3342.72|3342.12|3342.35|3341.75|97
1601419800000|2020-09-29 22:50:00|3342.85|3342.25|3346.35|3345.75|3347.47|3346.87|3342.85|3342.25|2126
1601420100000|2020-09-29 22:55:00|3346.1|3345.5|3345.1|3344.5|3346.35|3345.75|3344.85|3344.25|495
1601420400000|2020-09-29 23:00:00|3344.85|3344.25|3345.35|3344.75|3345.85|3345.25|3344.85|3344.25|395
1601420700000|2020-09-29 23:05:00|3345.6|3345|3347.6|3347|3348.35|3347.75|3345.1|3344.5|763
1601421000000|2020-09-29 23:10:00|3347.35|3346.75|3346.85|3346.25|3347.85|3347.25|3346.35|3345.75|833
1601421300000|2020-09-29 23:15:00|3347.1|3346.5|3347.1|3346.5|3347.85|3347.25|3346.6|3346|382
1601421600000|2020-09-29 23:20:00|3346.97|3346.37|3346.35|3345.75|3347.35|3346.75|3346.22|3345.62|361
1601421900000|2020-09-29 23:25:00|3346.6|3346|3347.35|3346.75|3347.85|3347.25|3346.6|3346|1103
1601422200000|2020-09-29 23:30:00|3347.1|3346.5|3346.1|3345.5|3347.6|3347|3345.85|3345.25|567
1601422500000|2020-09-29 23:35:00|3345.97|3345.37|3345.35|3344.75|3346.6|3346|3344.85|3344.25|318
1601422800000|2020-09-29 23:40:00|3345.6|3345|3346.85|3346.25|3346.85|3346.25|3345.6|3345|350
1601423100000|2020-09-29 23:45:00|3346.6|3346|3346.85|3346.25|3347.85|3347.25|3345.85|3345.25|568
1601423400000|2020-09-29 23:50:00|3346.72|3346.12|3346.85|3346.25|3347.6|3347|3346.35|3345.75|301
1601423700000|2020-09-29 23:55:00|3346.97|3346.37|3346.6|3346|3347.6|3347|3346.6|3346|395
1601424000000|2020-09-30 00:00:00|3346.35|3345.75|3348.35|3347.75|3348.85|3348.25|3345.85|3345.25|1203
1601424300000|2020-09-30 00:05:00|3348.47|3347.87|3347.85|3347.25|3348.85|3348.25|3347.6|3347|856
1601424600000|2020-09-30 00:10:00|3348.1|3347.5|3348.85|3348.25|3349.1|3348.5|3347.6|3347|707
1601424900000|2020-09-30 00:15:00|3349.1|3348.5|3350.1|3349.5|3350.85|3350.25|3349.1|3348.5|1311
1601425200000|2020-09-30 00:20:00|3349.85|3349.25|3348.6|3348|3350.6|3350|3347.85|3347.25|949
1601425500000|2020-09-30 00:25:00|3348.85|3348.25|3349.1|3348.5|3349.85|3349.25|3348.6|3348|832
1601425800000|2020-09-30 00:30:00|3349.22|3348.62|3346.1|3345.5|3349.35|3348.75|3345.35|3344.75|1485
1601426100000|2020-09-30 00:35:00|3346.22|3345.62|3345.6|3345|3346.85|3346.25|3345.6|3345|634
1601426400000|2020-09-30 00:40:00|3345.85|3345.25|3344.85|3344.25|3345.85|3345.25|3344.35|3343.75|600
1601426700000|2020-09-30 00:45:00|3344.6|3344|3345.1|3344.5|3345.85|3345.25|3344.1|3343.5|856
1601427000000|2020-09-30 00:50:00|3344.85|3344.25|3345.6|3345|3347.1|3346.5|3344.35|3343.75|957
1601427300000|2020-09-30 00:55:00|3345.85|3345.25|3345.22|3344.62|3346.6|3346|3345.1|3344.5|462
1601427600000|2020-09-30 01:00:00|3345.1|3344.5|3345.6|3345|3347.6|3347|3344.6|3344|983
1601427900000|2020-09-30 01:05:00|3345.47|3344.87|3345.85|3345.25|3346.85|3346.25|3345.1|3344.5|625
1601428200000|2020-09-30 01:10:00|3345.6|3345|3347.6|3347|3347.6|3347|3345.1|3344.5|787
1601428500000|2020-09-30 01:15:00|3347.35|3346.75|3354.85|3354.25|3355.1|3354.5|3347.35|3346.75|4201
1601428800000|2020-09-30 01:20:00|3354.6|3354|3354.85|3354.25|3355.35|3354.75|3353.85|3353.25|3084
1601429100000|2020-09-30 01:25:00|3354.6|3354|3355.6|3355|3355.85|3355.25|3354.1|3353.5|2133
1601429400000|2020-09-30 01:30:00|3355.47|3354.87|3353.35|3352.75|3355.47|3354.87|3353.1|3352.5|1784
1601429700000|2020-09-30 01:35:00|3353.22|3352.62|3355.1|3354.5|3355.35|3354.75|3353.1|3352.5|1341
1601430000000|2020-09-30 01:40:00|3355.22|3354.62|3353.85|3353.25|3355.35|3354.75|3353.35|3352.75|1289
1601430300000|2020-09-30 01:45:00|3354.1|3353.5|3354.6|3354|3354.85|3354.25|3353.22|3352.62|1113
1601430600000|2020-09-30 01:50:00|3354.72|3354.12|3354.85|3354.25|3356.6|3356|3353.85|3353.25|2570
1601430900000|2020-09-30 01:55:00|3354.6|3354|3356.35|3355.75|3356.6|3356|3353.97|3353.37|1439
1601431200000|2020-09-30 02:00:00|3356.47|3355.87|3355.85|3355.25|3356.85|3356.25|3355.35|3354.75|1318
1601431500000|2020-09-30 02:05:00|3355.6|3355|3356.6|3356|3356.85|3356.25|3355.1|3354.5|1159
1601431800000|2020-09-30 02:10:00|3356.72|3356.12|3359.6|3359|3359.85|3359.25|3355.85|3355.25|2267
1601432100000|2020-09-30 02:15:00|3359.35|3358.75|3366.1|3365.5|3368.35|3367.75|3359.35|3358.75|7386
1601432400000|2020-09-30 02:20:00|3366.35|3365.75|3364.47|3363.87|3366.85|3366.25|3363.85|3363.25|1898
1601432700000|2020-09-30 02:25:00|3364.6|3364|3365.85|3365.25|3367.1|3366.5|3364.6|3364|1514
1601433000000|2020-09-30 02:30:00|3365.72|3365.12|3365.35|3364.75|3366.1|3365.5|3364.1|3363.5|2247
1601433300000|2020-09-30 02:35:00|3365.6|3365|3365.6|3365|3365.85|3365.25|3364.1|3363.5|1413
1601433600000|2020-09-30 02:40:00|3365.72|3365.12|3348.6|3348|3365.85|3365.25|3347.35|3346.75|8325
1601433900000|2020-09-30 02:45:00|3348.35|3347.75|3340.1|3339.5|3352.85|3352.25|3338.85|3338.25|7976
1601434200000|2020-09-30 02:50:00|3340.35|3339.75|3345.6|3345|3347.1|3346.5|3339.85|3339.25|6404
1601434500000|2020-09-30 02:55:00|3345.72|3345.12|3342.85|3342.25|3346.1|3345.5|3340.6|3340|2715
1601434800000|2020-09-30 03:00:00|3343.1|3342.5|3338.1|3337.5|3343.72|3343.12|3336.1|3335.5|4141
1601435100000|2020-09-30 03:05:00|3338.35|3337.75|3336.35|3335.75|3339.85|3339.25|3334.1|3333.5|3711
1601435400000|2020-09-30 03:10:00|3335.97|3335.37|3334.1|3333.5|3336.35|3335.75|3332.6|3332|2781
1601435700000|2020-09-30 03:15:00|3334.35|3333.75|3336.35|3335.75|3336.35|3335.75|3334.35|3333.75|2051
1601436000000|2020-09-30 03:20:00|3336.47|3335.87|3335.35|3334.75|3337.22|3336.62|3331.85|3331.25|2814
1601436300000|2020-09-30 03:25:00|3335.1|3334.5|3332.1|3331.5|3335.1|3334.5|3328.35|3327.75|4405
1601436600000|2020-09-30 03:30:00|3332.35|3331.75|3328.1|3327.5|3332.85|3332.25|3327.6|3327|3253
1601436900000|2020-09-30 03:35:00|3327.85|3327.25|3325.85|3325.25|3328.35|3327.75|3324.35|3323.75|2495
1601437200000|2020-09-30 03:40:00|3325.97|3325.37|3328.6|3328|3330.97|3330.37|3325.6|3325|2618
1601437500000|2020-09-30 03:45:00|3328.72|3328.12|3329.35|3328.75|3330.22|3329.62|3327.1|3326.5|1449
1601437800000|2020-09-30 03:50:00|3329.6|3329|3328.85|3328.25|3330.1|3329.5|3328.22|3327.62|886
1601438100000|2020-09-30 03:55:00|3328.72|3328.12|3324.6|3324|3329.47|3328.87|3324.35|3323.75|1394
1601438400000|2020-09-30 04:00:00|3324.47|3323.87|3326.85|3326.25|3327.35|3326.75|3322.1|3321.5|2504
1601438700000|2020-09-30 04:05:00|3326.72|3326.12|3323.35|3322.75|3326.72|3326.12|3321.85|3321.25|2197
1601439000000|2020-09-30 04:10:00|3323.22|3322.62|3322.35|3321.75|3324.1|3323.5|3321.6|3321|1087
1601439300000|2020-09-30 04:15:00|3322.22|3321.62|3316.85|3316.25|3322.35|3321.75|3316.1|3315.5|3110
1601439600000|2020-09-30 04:20:00|3316.6|3316|3315.35|3314.75|3317.6|3317|3314.1|3313.5|1835
1601439900000|2020-09-30 04:25:00|3315.22|3314.62|3321.6|3321|3322.6|3322|3315.1|3314.5|2973
1601440200000|2020-09-30 04:30:00|3321.47|3320.87|3323.85|3323.25|3324.6|3324|3320.6|3320|2414
1601440500000|2020-09-30 04:35:00|3323.6|3323|3322.85|3322.25|3323.85|3323.25|3322.6|3322|985
1601440800000|2020-09-30 04:40:00|3322.97|3322.37|3323.6|3323|3324.35|3323.75|3318.85|3318.25|2183
1601441100000|2020-09-30 04:45:00|3323.47|3322.87|3323.97|3323.37|3324.97|3324.37|3322.35|3321.75|1513
1601441400000|2020-09-30 04:50:00|3324.1|3323.5|3321.35|3320.75|3324.35|3323.75|3321.35|3320.75|988
1601441700000|2020-09-30 04:55:00|3321.47|3320.87|3323.1|3322.5|3323.85|3323.25|3321.35|3320.75|518
1601442000000|2020-09-30 05:00:00|3322.6|3322|3323.35|3322.75|3323.72|3323.12|3319.35|3318.75|1346
1601442300000|2020-09-30 05:05:00|3323.6|3323|3326.85|3326.25|3327.6|3327|3322.85|3322.25|1798
1601442600000|2020-09-30 05:10:00|3326.72|3326.12|3325.35|3324.75|3326.85|3326.25|3324.85|3324.25|816
1601442900000|2020-09-30 05:15:00|3325.22|3324.62|3324.35|3323.75|3326.1|3325.5|3323.85|3323.25|677
1601443200000|2020-09-30 05:20:00|3324.22|3323.62|3323.6|3323|3325.1|3324.5|3322.6|3322|736
1601443500000|2020-09-30 05:25:00|3323.35|3322.75|3321.85|3321.25|3323.47|3322.87|3321.6|3321|751
1601443800000|2020-09-30 05:30:00|3321.72|3321.12|3316.47|3315.87|3322.35|3321.75|3315.85|3315.25|2806
1601444100000|2020-09-30 05:35:00|3316.35|3315.75|3316.35|3315.75|3318.1|3317.5|3314.85|3314.25|2334
1601444400000|2020-09-30 05:40:00|3316.6|3316|3316.97|3316.37|3318.22|3317.62|3315.72|3315.12|858
1601444700000|2020-09-30 05:45:00|3317.1|3316.5|3310.35|3309.75|3317.35|3316.75|3309.6|3309|2905
1601445000000|2020-09-30 05:50:00|3310.22|3309.62|3310.72|3310.12|3312.47|3311.87|3309.35|3308.75|2526
1601445300000|2020-09-30 05:55:00|3310.85|3310.25|3307.22|3306.62|3312.1|3311.5|3307.22|3306.62|2423
1601445600000|2020-09-30 06:00:00|3307.47|3306.87|3307.85|3307.25|3311.85|3311.25|3307.1|3306.5|3245
1601445900000|2020-09-30 06:05:00|3307.6|3307|3302.85|3302.25|3309.35|3308.75|3302.85|3302.25|3715
1601446200000|2020-09-30 06:10:00|3302.35|3301.75|3305.97|3305.37|3306.35|3305.75|3301.85|3301.25|3239
1601446500000|2020-09-30 06:15:00|3306.1|3305.5|3307.35|3306.75|3309.35|3308.75|3305.22|3304.62|2890
1601446800000|2020-09-30 06:20:00|3307.47|3306.87|3308.1|3307.5|3309.85|3309.25|3307.35|3306.75|1897
1601447100000|2020-09-30 06:25:00|3307.97|3307.37|3312.35|3311.75|3312.97|3312.37|3306.35|3305.75|2534
1601447400000|2020-09-30 06:30:00|3312.6|3312|3311.6|3311|3313.35|3312.75|3310.6|3310|1673
1601447700000|2020-09-30 06:35:00|3311.35|3310.75|3314.1|3313.5|3315.1|3314.5|3311.35|3310.75|1379
1601448000000|2020-09-30 06:40:00|3314.22|3313.62|3311.85|3311.25|3315.1|3314.5|3311.85|3311.25|1286
1601448300000|2020-09-30 06:45:00|3312.1|3311.5|3309.1|3308.5|3313.35|3312.75|3309.1|3308.5|4246
1601448600000|2020-09-30 06:50:00|3309.35|3308.75|3314.22|3313.62|3314.35|3313.75|3309.1|3308.5|2545
1601448900000|2020-09-30 06:55:00|3314.1|3313.5|3316.6|3316|3316.85|3316.25|3312.1|3311.5|2440
1601449200000|2020-09-30 07:00:00|3316.1|3315.5|3320.97|3320.37|3321.85|3321.25|3313.85|3313.25|5216
1601449500000|2020-09-30 07:05:00|3321.1|3320.5|3323.85|3323.25|3324.35|3323.75|3320.85|3320.25|5415
1601449800000|2020-09-30 07:10:00|3324.1|3323.5|3324.35|3323.75|3325.85|3325.25|3322.85|3322.25|3310
1601450100000|2020-09-30 07:15:00|3324.22|3323.62|3325.6|3325|3327.35|3326.75|3320.85|3320.25|3232
1601450400000|2020-09-30 07:20:00|3325.85|3325.25|3323.1|3322.5|3326.6|3326|3322.85|3322.25|2530
1601450700000|2020-09-30 07:25:00|3323.35|3322.75|3323.22|3322.62|3323.72|3323.12|3318.47|3317.87|3790
1601451000000|2020-09-30 07:30:00|3323.35|3322.75|3328.35|3327.75|3328.35|3327.75|3323.1|3322.5|4685
1601451300000|2020-09-30 07:35:00|3328.1|3327.5|3326.1|3325.5|3329.85|3329.25|3325.6|3325|3039
1601451600000|2020-09-30 07:40:00|3325.85|3325.25|3321.85|3321.25|3325.85|3325.25|3321.6|3321|2249
1601451900000|2020-09-30 07:45:00|3321.22|3320.62|3320.85|3320.25|3322.72|3322.12|3320.72|3320.12|1170
1601452200000|2020-09-30 07:50:00|3320.6|3320|3316.1|3315.5|3320.6|3320|3315.85|3315.25|2670
1601452500000|2020-09-30 07:55:00|3316.22|3315.62|3315.85|3315.25|3318.35|3317.75|3315.1|3314.5|1721
1601452800000|2020-09-30 08:00:00|3315.97|3315.37|3320.1|3319.5|3320.6|3320|3314.85|3314.25|2760
1601453100000|2020-09-30 08:05:00|3320.22|3319.62|3316.22|3315.62|3321.1|3320.5|3314.6|3314|2191
1601453400000|2020-09-30 08:10:00|3316.1|3315.5|3318.1|3317.5|3318.72|3318.12|3315.1|3314.5|1741
1601453700000|2020-09-30 08:15:00|3317.97|3317.37|3320.1|3319.5|3321.72|3321.12|3316.22|3315.62|2377
1601454000000|2020-09-30 08:20:00|3320.22|3319.62|3318.6|3318|3320.35|3319.75|3317.6|3317|1839
1601454300000|2020-09-30 08:25:00|3318.35|3317.75|3316.1|3315.5|3319.35|3318.75|3315.35|3314.75|1411
1601454600000|2020-09-30 08:30:00|3316.22|3315.62|3315.85|3315.25|3318.6|3318|3314.85|3314.25|1602
1601454900000|2020-09-30 08:35:00|3315.6|3315|3317.6|3317|3317.85|3317.25|3314.6|3314|1546
1601455200000|2020-09-30 08:40:00|3317.22|3316.62|3319.6|3319|3320.1|3319.5|3314.97|3314.37|3283
1601455500000|2020-09-30 08:45:00|3319.35|3318.75|3318.72|3318.12|3320.35|3319.75|3318.35|3317.75|2452
1601455800000|2020-09-30 08:50:00|3318.6|3318|3317.1|3316.5|3320.6|3320|3316.85|3316.25|1907
1601456100000|2020-09-30 08:55:00|3316.72|3316.12|3319.22|3318.62|3320.1|3319.5|3316.72|3316.12|1175
1601456400000|2020-09-30 09:00:00|3318.85|3318.25|3317.1|3316.5|3319.85|3319.25|3316.1|3315.5|1358
1601456700000|2020-09-30 09:05:00|3316.97|3316.37|3315.6|3315|3317.85|3317.25|3315.6|3315|871
1601457000000|2020-09-30 09:10:00|3315.85|3315.25|3312.85|3312.25|3316.35|3315.75|3310.85|3310.25|2995
1601457300000|2020-09-30 09:15:00|3313.1|3312.5|3314.35|3313.75|3315.85|3315.25|3312.85|3312.25|1507
1601457600000|2020-09-30 09:20:00|3314.22|3313.62|3310.1|3309.5|3315.85|3315.25|3309.85|3309.25|3094
1601457900000|2020-09-30 09:25:00|3310.35|3309.75|3307.6|3307|3313.1|3312.5|3306.85|3306.25|4001
1601458200000|2020-09-30 09:30:00|3307.35|3306.75|3312.1|3311.5|3313.1|3312.5|3307.22|3306.62|1961
1601458500000|2020-09-30 09:35:00|3311.85|3311.25|3314.1|3313.5|3314.35|3313.75|3311.85|3311.25|3136
1601458800000|2020-09-30 09:40:00|3313.85|3313.25|3311.6|3311|3314.85|3314.25|3311.1|3310.5|2342
1601459100000|2020-09-30 09:45:00|3311.72|3311.12|3315.6|3315|3316.85|3316.25|3311.35|3310.75|1370
1601459400000|2020-09-30 09:50:00|3315.85|3315.25|3316.72|3316.12|3317.35|3316.75|3315.6|3315|1222
1601459700000|2020-09-30 09:55:00|3316.6|3316|3318.1|3317.5|3319.6|3319|3316.35|3315.75|2013
1601460000000|2020-09-30 10:00:00|3318.22|3317.62|3315.85|3315.25|3318.72|3318.12|3315.6|3315|2185
1601460300000|2020-09-30 10:05:00|3316.1|3315.5|3315.1|3314.5|3317.1|3316.5|3310.6|3310|5554
1601460600000|2020-09-30 10:10:00|3314.85|3314.25|3317.6|3317|3318.85|3318.25|3314.6|3314|3808
1601460900000|2020-09-30 10:15:00|3317.47|3316.87|3318.35|3317.75|3319.1|3318.5|3317.35|3316.75|2166
1601461200000|2020-09-30 10:20:00|3318.22|3317.62|3319.1|3318.5|3319.47|3318.87|3317.35|3316.75|2104
1601461500000|2020-09-30 10:25:00|3319.22|3318.62|3321.35|3320.75|3321.85|3321.25|3318.85|3318.25|2626
1601461800000|2020-09-30 10:30:00|3321.47|3320.87|3327.6|3327|3328.35|3327.75|3321.35|3320.75|3775
1601462100000|2020-09-30 10:35:00|3327.85|3327.25|3327.6|3327|3329.6|3329|3327.35|3326.75|2126
1601462400000|2020-09-30 10:40:00|3327.85|3327.25|3332.6|3332|3334.35|3333.75|3327.6|3327|4123
1601462700000|2020-09-30 10:45:00|3332.85|3332.25|3333.85|3333.25|3336.35|3335.75|3332.6|3332|3229
1601463000000|2020-09-30 10:50:00|3333.6|3333|3331.85|3331.25|3334.1|3333.5|3331.6|3331|1262
1601463300000|2020-09-30 10:55:00|3331.72|3331.12|3328.6|3328|3331.85|3331.25|3328.1|3327.5|1801
1601463600000|2020-09-30 11:00:00|3328.35|3327.75|3329.85|3329.25|3330.35|3329.75|3326.6|3326|2530
1601463900000|2020-09-30 11:05:00|3329.6|3329|3328.6|3328|3330.35|3329.75|3328.1|3327.5|1190
1601464200000|2020-09-30 11:10:00|3328.72|3328.12|3328.6|3328|3332.1|3331.5|3328.35|3327.75|1622
1601464500000|2020-09-30 11:15:00|3328.85|3328.25|3326.85|3326.25|3328.85|3328.25|3326.6|3326|1031
1601464800000|2020-09-30 11:20:00|3326.6|3326|3327.1|3326.5|3328.35|3327.75|3326.6|3326|1224
1601465100000|2020-09-30 11:25:00|3327.35|3326.75|3329.85|3329.25|3330.6|3330|3325.35|3324.75|2008
1601465400000|2020-09-30 11:30:00|3329.97|3329.37|3326.35|3325.75|3330.35|3329.75|3325.97|3325.37|1301
1601465700000|2020-09-30 11:35:00|3326.1|3325.5|3324.6|3324|3326.6|3326|3324.6|3324|1705
1601466000000|2020-09-30 11:40:00|3324.35|3323.75|3324.6|3324|3326.35|3325.75|3323.6|3323|1509
1601466300000|2020-09-30 11:45:00|3324.35|3323.75|3325.35|3324.75|3326.1|3325.5|3324.35|3323.75|1773
1601466600000|2020-09-30 11:50:00|3325.47|3324.87|3325.35|3324.75|3326.6|3326|3324.85|3324.25|1788
1601466900000|2020-09-30 11:55:00|3325.1|3324.5|3324.35|3323.75|3325.22|3324.62|3323.1|3322.5|2480
1601467200000|2020-09-30 12:00:00|3324.1|3323.5|3323.85|3323.25|3326.85|3326.25|3323.35|3322.75|2846
1601467500000|2020-09-30 12:05:00|3323.6|3323|3322.85|3322.25|3323.85|3323.25|3321.35|3320.75|2347
1601467800000|2020-09-30 12:10:00|3322.72|3322.12|3328.85|3328.25|3330.35|3329.75|3322.6|3322|4327
1601468100000|2020-09-30 12:15:00|3328.6|3328|3328.6|3328|3331.1|3330.5|3327.6|3327|3046
1601468400000|2020-09-30 12:20:00|3328.85|3328.25|3330.35|3329.75|3330.85|3330.25|3328.35|3327.75|3327
1601468700000|2020-09-30 12:25:00|3330.6|3330|3333.22|3332.62|3333.85|3333.25|3329.47|3328.87|3170
1601469000000|2020-09-30 12:30:00|3333.35|3332.75|3336.6|3336|3336.85|3336.25|3332.1|3331.5|4224
1601469300000|2020-09-30 12:35:00|3336.85|3336.25|3338.85|3338.25|3338.85|3338.25|3334.35|3333.75|4268
1601469600000|2020-09-30 12:40:00|3338.6|3338|3341.6|3341|3343.35|3342.75|3338.6|3338|8471
1601469900000|2020-09-30 12:45:00|3341.85|3341.25|3339.6|3339|3342.35|3341.75|3339.35|3338.75|3428
1601470200000|2020-09-30 12:50:00|3339.85|3339.25|3340.85|3340.25|3341.6|3341|3339.6|3339|2199
1601470500000|2020-09-30 12:55:00|3340.6|3340|3339.85|3339.25|3341.1|3340.5|3339.6|3339|2756
1601470800000|2020-09-30 13:00:00|3340.1|3339.5|3340.6|3340|3341.35|3340.75|3339.1|3338.5|4104
1601471100000|2020-09-30 13:05:00|3340.47|3339.87|3343.6|3343|3346.6|3346|3339.47|3338.87|6728
1601471400000|2020-09-30 13:10:00|3344.35|3343.75|3343.35|3342.75|3345.85|3345.25|3343.1|3342.5|4876
1601471700000|2020-09-30 13:15:00|3343.1|3342.5|3343.6|3343|3343.6|3343|3341.85|3341.25|4188
1601472000000|2020-09-30 13:20:00|3343.85|3343.25|3344.85|3344.25|3344.85|3344.25|3343.6|3343|2816
1601472300000|2020-09-30 13:25:00|3344.6|3344|3342.1|3341.5|3344.85|3344.25|3341.1|3340.5|6990
1601472600000|2020-09-30 13:30:00|3342|3341.6|3353.25|3352.85|3354.5|3354.1|3341.5|3341.1|34172
1601472900000|2020-09-30 13:35:00|3353.75|3353.35|3350|3349.6|3354.25|3353.85|3347|3346.6|24885
1601473200000|2020-09-30 13:40:00|3350.25|3349.85|3351.25|3350.85|3352|3351.6|3347.5|3347.1|15361
1601473500000|2020-09-30 13:45:00|3351.5|3351.1|3353.5|3353.1|3356.75|3356.35|3349.5|3349.1|18382
1601473800000|2020-09-30 13:50:00|3353|3352.6|3356.25|3355.85|3357|3356.6|3353|3352.6|19778
1601474100000|2020-09-30 13:55:00|3356.5|3356.1|3361.75|3361.35|3363.25|3362.85|3356.5|3356.1|21962
1601474400000|2020-09-30 14:00:00|3362|3361.6|3370.25|3369.85|3370.75|3370.35|3361.25|3360.85|29941
1601474700000|2020-09-30 14:05:00|3369.75|3369.35|3367.25|3366.85|3371.5|3371.1|3365.75|3365.35|22323
1601475000000|2020-09-30 14:10:00|3367|3366.6|3367.25|3366.85|3370.25|3369.85|3366|3365.6|19604
1601475300000|2020-09-30 14:15:00|3367.5|3367.1|3369.75|3369.35|3373|3372.6|3366.75|3366.35|20397
1601475600000|2020-09-30 14:20:00|3369.5|3369.1|3373.5|3373.1|3373.75|3373.35|3369.25|3368.85|21002
1601475900000|2020-09-30 14:25:00|3373.75|3373.35|3370.5|3370.1|3374|3373.6|3369|3368.6|22729
1601476200000|2020-09-30 14:30:00|3371|3370.6|3371.5|3371.1|3373|3372.6|3369.25|3368.85|15172
1601476500000|2020-09-30 14:35:00|3371.25|3370.85|3372.5|3372.1|3373.75|3373.35|3369.75|3369.35|12919
1601476800000|2020-09-30 14:40:00|3372.75|3372.35|3371.75|3371.35|3377.5|3377.1|3369.75|3369.35|27168
1601477100000|2020-09-30 14:45:00|3372.25|3371.85|3372.12|3371.72|3375.5|3375.1|3370.75|3370.35|14009
1601477400000|2020-09-30 14:50:00|3372.25|3371.85|3372.5|3372.1|3374.25|3373.85|3370.75|3370.35|12085
1601477700000|2020-09-30 14:55:00|3372.75|3372.35|3370|3369.6|3374.75|3374.35|3370|3369.6|10586
1601478000000|2020-09-30 15:00:00|3369.75|3369.35|3368.5|3368.1|3371.5|3371.1|3368|3367.6|16709
1601478300000|2020-09-30 15:05:00|3368.75|3368.35|3372|3371.6|3373.25|3372.85|3368.75|3368.35|16014
1601478600000|2020-09-30 15:10:00|3371.75|3371.35|3375.25|3374.85|3375.5|3375.1|3371.75|3371.35|9836
1601478900000|2020-09-30 15:15:00|3375.5|3375.1|3377.5|3377.1|3377.5|3377.1|3374.75|3374.35|13610
1601479200000|2020-09-30 15:20:00|3377.25|3376.85|3377.5|3377.1|3378.5|3378.1|3375.5|3375.1|11860
1601479500000|2020-09-30 15:25:00|3377.75|3377.35|3379.5|3379.1|3382.5|3382.1|3377.75|3377.35|20472
1601479800000|2020-09-30 15:30:00|3379.75|3379.35|3375.5|3375.1|3381|3380.6|3374.25|3373.85|17482
1601480100000|2020-09-30 15:35:00|3375.25|3374.85|3376.25|3375.85|3377.5|3377.1|3374.25|3373.85|13002
1601480400000|2020-09-30 15:40:00|3376.5|3376.1|3376.75|3376.35|3377.5|3377.1|3373.25|3372.85|11780
1601480700000|2020-09-30 15:45:00|3376.5|3376.1|3380|3379.6|3380|3379.6|3376.25|3375.85|9324
1601481000000|2020-09-30 15:50:00|3379.75|3379.35|3379.5|3379.1|3380.25|3379.85|3378.5|3378.1|7224
1601481300000|2020-09-30 15:55:00|3379.75|3379.35|3379.5|3379.1|3380.5|3380.1|3378.25|3377.85|6819
1601481600000|2020-09-30 16:00:00|3379.75|3379.35|3381.75|3381.35|3382|3381.6|3379.25|3378.85|10697
1601481900000|2020-09-30 16:05:00|3381.5|3381.1|3381.5|3381.1|3382|3381.6|3380.25|3379.85|5182
1601482200000|2020-09-30 16:10:00|3381.25|3380.85|3382.25|3381.85|3382.5|3382.1|3380.75|3380.35|4257
1601482500000|2020-09-30 16:15:00|3382.5|3382.1|3382.75|3382.35|3384|3383.6|3382|3381.6|7605
1601482800000|2020-09-30 16:20:00|3383|3382.6|3385.75|3385.35|3386.5|3386.1|3382.75|3382.35|10895
1601483100000|2020-09-30 16:25:00|3385.5|3385.1|3385.5|3385.1|3385.75|3385.35|3384.25|3383.85|10130
1601483400000|2020-09-30 16:30:00|3385.75|3385.35|3385|3384.6|3387|3386.6|3384.12|3383.72|13061
1601483700000|2020-09-30 16:35:00|3384.75|3384.35|3382.25|3381.85|3384.75|3384.35|3381.25|3380.85|8965
1601484000000|2020-09-30 16:40:00|3382.13|3381.73|3381.63|3381.23|3382.63|3382.23|3380.38|3379.98|6357
1601484300000|2020-09-30 16:45:00|3381.88|3381.48|3381.38|3380.98|3382.13|3381.73|3380.63|3380.23|4881
1601484600000|2020-09-30 16:50:00|3381.63|3381.23|3379.13|3378.73|3382.38|3381.98|3379.13|3378.73|8502
1601484900000|2020-09-30 16:55:00|3379.38|3378.98|3381.88|3381.48|3382.13|3381.73|3379.13|3378.73|7992
1601485200000|2020-09-30 17:00:00|3382.13|3381.73|3375.63|3375.23|3382.63|3382.23|3375.63|3375.23|14403
1601485500000|2020-09-30 17:05:00|3375.88|3375.48|3374.38|3373.98|3377.63|3377.23|3373.38|3372.98|14001
1601485800000|2020-09-30 17:10:00|3374.63|3374.23|3374.38|3373.98|3375.13|3374.73|3373.13|3372.73|8509
1601486100000|2020-09-30 17:15:00|3374.13|3373.73|3376.88|3376.48|3377.38|3376.98|3374.13|3373.73|9588
1601486400000|2020-09-30 17:20:00|3376.75|3376.35|3377.38|3376.98|3377.38|3376.98|3374.38|3373.98|7238
1601486700000|2020-09-30 17:25:00|3377.13|3376.73|3377.63|3377.23|3378.63|3378.23|3376.63|3376.23|7311
1601487000000|2020-09-30 17:30:00|3377.38|3376.98|3383.13|3382.73|3383.38|3382.98|3377.13|3376.73|14419
1601487300000|2020-09-30 17:35:00|3382.88|3382.48|3383.88|3383.48|3384.38|3383.98|3382.63|3382.23|9308
1601487600000|2020-09-30 17:40:00|3384.13|3383.73|3384.38|3383.98|3385.13|3384.73|3383.63|3383.23|6093
1601487900000|2020-09-30 17:45:00|3384.63|3384.23|3385.13|3384.73|3385.38|3384.98|3382.88|3382.48|7307
1601488200000|2020-09-30 17:50:00|3385.38|3384.98|3386|3385.6|3386.13|3385.73|3384.63|3384.23|6633
1601488500000|2020-09-30 17:55:00|3385.88|3385.48|3386.13|3385.73|3386.38|3385.98|3384.38|3383.98|7389
1601488800000|2020-09-30 18:00:00|3386.38|3385.98|3388.13|3387.73|3388.63|3388.23|3385.13|3384.73|14653
1601489100000|2020-09-30 18:05:00|3387.88|3387.48|3392.38|3391.98|3392.63|3392.23|3387.38|3386.98|14054
1601489400000|2020-09-30 18:10:00|3392.63|3392.23|3391.38|3390.98|3393.13|3392.73|3391.38|3390.98|11803
1601489700000|2020-09-30 18:15:00|3391.63|3391.23|3389.88|3389.48|3392.25|3391.85|3389.38|3388.98|9488
1601490000000|2020-09-30 18:20:00|3390.13|3389.73|3377.88|3377.48|3394.13|3393.73|3375.13|3374.73|66523
1601490300000|2020-09-30 18:25:00|3377.63|3377.23|3377.38|3376.98|3380.38|3379.98|3367.38|3366.98|55407
1601490600000|2020-09-30 18:30:00|3377.5|3377.1|3372.88|3372.48|3377.5|3377.1|3370.88|3370.48|28960
1601490900000|2020-09-30 18:35:00|3373.13|3372.73|3367.88|3367.48|3374.63|3374.23|3367.38|3366.98|21213
1601491200000|2020-09-30 18:40:00|3368.13|3367.73|3364.38|3363.98|3370.38|3369.98|3361.13|3360.73|28224
1601491500000|2020-09-30 18:45:00|3364.63|3364.23|3355.13|3354.73|3364.63|3364.23|3353.13|3352.73|36768
1601491800000|2020-09-30 18:50:00|3355.38|3354.98|3358.38|3357.98|3360.88|3360.48|3353.38|3352.98|29101
1601492100000|2020-09-30 18:55:00|3357.88|3357.48|3369.88|3369.48|3371.13|3370.73|3356.38|3355.98|30608
1601492400000|2020-09-30 19:00:00|3369.63|3369.23|3364.88|3364.48|3372.63|3372.23|3363.88|3363.48|22543
1601492700000|2020-09-30 19:05:00|3364.63|3364.23|3369.38|3368.98|3372.13|3371.73|3364.63|3364.23|16693
1601493000000|2020-09-30 19:10:00|3369.13|3368.73|3355.13|3354.73|3370.88|3370.48|3353.63|3353.23|53108
1601493300000|2020-09-30 19:15:00|3354.88|3354.48|3346.63|3346.23|3355.25|3354.85|3344.88|3344.48|39468
1601493600000|2020-09-30 19:20:00|3346.71|3346.31|3346.33|3345.93|3347.96|3347.56|3339.71|3339.31|38547
1601493900000|2020-09-30 19:25:00|3346.46|3346.06|3352.96|3352.56|3355.21|3354.81|3342.96|3342.56|24569
1601494200000|2020-09-30 19:30:00|3352.71|3352.31|3349.96|3349.56|3352.71|3352.31|3346.21|3345.81|25302
1601494500000|2020-09-30 19:35:00|3349.71|3349.31|3353.46|3353.06|3356.21|3355.81|3346.96|3346.56|23358
1601494800000|2020-09-30 19:40:00|3353.21|3352.81|3356.71|3356.31|3358.71|3358.31|3349.96|3349.56|28062
1601495100000|2020-09-30 19:45:00|3356.21|3355.81|3366.96|3366.56|3367.96|3367.56|3354.46|3354.06|26946
1601495400000|2020-09-30 19:50:00|3366.71|3366.31|3368.96|3368.56|3372.21|3371.81|3365.33|3364.93|33138
1601495700000|2020-09-30 19:55:00|3369.46|3369.06|3359.21|3358.81|3374.46|3374.06|3358.46|3358.06|163441
1601496000000|2020-09-30 20:00:00|3358.85|3358.45|3347.7|3347.1|3361.95|3361.35|3344.2|3343.6|84207
1601496300000|2020-09-30 20:05:00|3347.45|3346.85|3347.95|3347.35|3349.7|3349.1|3346.2|3345.6|14899
1601496600000|2020-09-30 20:10:00|3347.7|3347.1|3348.77|3347.27|3350.7|3350.1|3345.45|3344.85|13842
1601496900000|2020-09-30 20:15:00|3348.8|3347.3|3348.83|3347.33|3349.38|3347.88|3348.21|3346.71|1
1601497200000|2020-09-30 20:20:00|3348.98|3347.48|3349.16|3347.66|3349.56|3348.06|3348.8|3347.3|0
1601497500000|2020-09-30 20:25:00|3349.23|3347.73|3349.78|3348.28|3350.22|3348.72|3349.2|3347.7|0
1601497800000|2020-09-30 20:30:00|3350.07|3349.47|3349.57|3348.97|3351.07|3350.47|3349.07|3348.47|1879
1601498100000|2020-09-30 20:35:00|3349.82|3349.22|3348.57|3347.97|3349.82|3349.22|3348.57|3347.97|747
1601498400000|2020-09-30 20:40:00|3348.82|3348.22|3347.82|3347.22|3349.07|3348.47|3347.07|3346.47|1280
1601498700000|2020-09-30 20:45:00|3347.57|3346.97|3346.32|3345.72|3347.82|3347.22|3345.57|3344.97|1476
1601499000000|2020-09-30 20:50:00|3346.07|3345.47|3345.57|3344.97|3346.57|3345.97|3344.82|3344.22|1208
1601499300000|2020-09-30 20:55:00|3345.82|3345.22|3348.98|3347.48|3349.01|3348.22|3345.82|3345.22|1428
1601499600000|2020-09-30 21:00:00|3348.9|3347.4|3349.85|3348.35|3349.85|3348.35|3348.9|3347.4|0
1601499900000|2020-09-30 21:05:00|3349.78|3348.28|3349.23|3347.73|3349.96|3348.46|3349.05|3347.55|0
1601500200000|2020-09-30 21:10:00|3349.16|3347.66|3350.65|3349.15|3350.91|3349.41|3349.05|3347.55|0
1601500500000|2020-09-30 21:15:00|3350.47|3348.97|3352.98|3351.48|3353.59|3352.09|3350.32|3348.82|0
1601500800000|2020-09-30 21:20:00|3352.87|3351.37|3352.83|3351.33|3353.92|3352.42|3352.76|3351.26|0
1601501100000|2020-09-30 21:25:00|3352.8|3351.3|3352.1|3350.6|3352.87|3351.37|3351.78|3350.28|0
1601501400000|2020-09-30 21:30:00|3352.65|3351.15|3352.32|3350.82|3352.65|3351.15|3351.85|3350.35|0
1601501700000|2020-09-30 21:35:00|3352.36|3350.86|3352.94|3351.44|3353.63|3352.13|3352.36|3350.86|0
1601502000000|2020-09-30 21:40:00|3352.8|3351.3|3353.05|3351.55|3353.09|3351.59|3352.76|3351.26|0
1601502300000|2020-09-30 21:45:00|3353.09|3351.59|3353.23|3351.73|3353.63|3352.13|3352.94|3351.44|0
1601502600000|2020-09-30 21:50:00|3353.42|3351.92|3352.32|3350.82|3353.96|3352.46|3352.32|3350.82|0
1601502900000|2020-09-30 21:55:00|3352.8|3351.3|3352.91|3351.41|3353.09|3351.59|3351.96|3350.46|0
1601503200000|2020-09-30 22:00:00|3355.57|3354.97|3361.7|3361.1|3362.95|3362.35|3354.2|3353.6|4492
1601503500000|2020-09-30 22:05:00|3361.95|3361.35|3363.2|3362.6|3363.45|3362.85|3360.95|3360.35|1692
1601503800000|2020-09-30 22:10:00|3363.45|3362.85|3362.2|3361.6|3363.45|3362.85|3361.32|3360.72|464
1601504100000|2020-09-30 22:15:00|3361.95|3361.35|3363.45|3362.85|3363.45|3362.85|3359.45|3358.85|1388
1601504400000|2020-09-30 22:20:00|3363.2|3362.6|3364.32|3363.72|3366.2|3365.6|3362.45|3361.85|1945
1601504700000|2020-09-30 22:25:00|3364.45|3363.85|3364.45|3363.85|3364.95|3364.35|3363.95|3363.35|602
1601505000000|2020-09-30 22:30:00|3364.7|3364.1|3362.95|3362.35|3364.7|3364.1|3362.57|3361.97|554
1601505300000|2020-09-30 22:35:00|3362.7|3362.1|3362.7|3362.1|3363.2|3362.6|3361.7|3361.1|636
1601505600000|2020-09-30 22:40:00|3362.2|3361.6|3361.2|3360.6|3362.32|3361.72|3360.95|3360.35|452
1601505900000|2020-09-30 22:45:00|3361.32|3360.72|3361.95|3361.35|3362.45|3361.85|3360.7|3360.1|440
1601506200000|2020-09-30 22:50:00|3362.2|3361.6|3365.7|3365.1|3367.2|3366.6|3361.95|3361.35|1734
1601506500000|2020-09-30 22:55:00|3366.07|3365.47|3367.45|3366.85|3367.7|3367.1|3365.7|3365.1|1093
1601506800000|2020-09-30 23:00:00|3367.57|3366.97|3367.7|3367.1|3368.7|3368.1|3367.45|3366.85|1232
1601507100000|2020-09-30 23:05:00|3367.57|3366.97|3370.2|3369.6|3370.32|3369.72|3366.45|3365.85|1932
1601507400000|2020-09-30 23:10:00|3370.32|3369.72|3369.45|3368.85|3370.45|3369.85|3368.7|3368.1|735
1601507700000|2020-09-30 23:15:00|3369.57|3368.97|3369.45|3368.85|3369.7|3369.1|3368.2|3367.6|662
1601508000000|2020-09-30 23:20:00|3369.2|3368.6|3368.95|3368.35|3369.7|3369.1|3368.2|3367.6|647
1601508300000|2020-09-30 23:25:00|3368.7|3368.1|3367.95|3367.35|3369.45|3368.85|3367.82|3367.22|821
1601508600000|2020-09-30 23:30:00|3367.82|3367.22|3368.95|3368.35|3368.95|3368.35|3367.2|3366.6|1088
1601508900000|2020-09-30 23:35:00|3368.7|3368.1|3369.45|3368.85|3369.95|3369.35|3368.7|3368.1|836
1601509200000|2020-09-30 23:40:00|3369.7|3369.1|3370.2|3369.6|3370.2|3369.6|3369.45|3368.85|904
1601509500000|2020-09-30 23:45:00|3370.07|3369.47|3368.7|3368.1|3370.2|3369.6|3368.45|3367.85|719
1601509800000|2020-09-30 23:50:00|3368.95|3368.35|3369.45|3368.85|3369.45|3368.85|3368.2|3367.6|604
1601510100000|2020-09-30 23:55:00|3369.32|3368.72|3371.45|3370.85|3371.7|3371.1|3368.95|3368.35|904
1601510400000|2020-10-01 00:00:00|3371.7|3371.1|3367.07|3366.47|3371.95|3371.35|3365.7|3365.1|2862
1601510700000|2020-10-01 00:05:00|3366.95|3366.35|3372.7|3372.1|3373.45|3372.85|3366.95|3366.35|2103
1601511000000|2020-10-01 00:10:00|3372.95|3372.35|3372.45|3371.85|3373.45|3372.85|3372.2|3371.6|1502
1601511300000|2020-10-01 00:15:00|3372.32|3371.72|3370.95|3370.35|3373.32|3372.72|3370.7|3370.1|1133
1601511600000|2020-10-01 00:20:00|3371.2|3370.6|3371.95|3371.35|3373.07|3372.47|3370.95|3370.35|1037
1601511900000|2020-10-01 00:25:00|3372.07|3371.47|3369.7|3369.1|3373.2|3372.6|3369.7|3369.1|748
1601512200000|2020-10-01 00:30:00|3369.57|3368.97|3369.45|3368.85|3370.95|3370.35|3369.07|3368.47|741
1601512500000|2020-10-01 00:35:00|3369.2|3368.6|3367.95|3367.35|3370.45|3369.85|3367.57|3366.97|794
1601512800000|2020-10-01 00:40:00|3368.07|3367.47|3368.7|3368.1|3369.95|3369.35|3367.95|3367.35|545
1601513100000|2020-10-01 00:45:00|3368.57|3367.97|3369.07|3368.47|3370.2|3369.6|3367.95|3367.35|482
1601513400000|2020-10-01 00:50:00|3369.2|3368.6|3370.95|3370.35|3371.07|3370.47|3369.2|3368.6|459
1601513700000|2020-10-01 00:55:00|3371.07|3370.47|3366.2|3365.6|3371.7|3371.1|3365.7|3365.1|1497
1601514000000|2020-10-01 01:00:00|3365.95|3365.35|3367.7|3367.1|3368.95|3368.35|3365.7|3365.1|624
1601514300000|2020-10-01 01:05:00|3367.45|3366.85|3369.95|3369.35|3369.95|3369.35|3366.32|3365.72|656
1601514600000|2020-10-01 01:10:00|3370.07|3369.47|3378.2|3377.6|3378.57|3377.97|3369.95|3369.35|4100
1601514900000|2020-10-01 01:15:00|3378.45|3377.85|3377.95|3377.35|3379.57|3378.97|3376.7|3376.1|1094
1601515200000|2020-10-01 01:20:00|3378.07|3377.47|3376.82|3376.22|3378.2|3377.6|3375.7|3375.1|1502
1601515500000|2020-10-01 01:25:00|3376.7|3376.1|3376.95|3376.35|3377.82|3377.22|3376.07|3375.47|672
1601515800000|2020-10-01 01:30:00|3377.2|3376.6|3376.2|3375.6|3379.7|3379.1|3375.45|3374.85|1255
1601516100000|2020-10-01 01:35:00|3376.45|3375.85|3377.95|3377.35|3378.95|3378.35|3376.45|3375.85|755
1601516400000|2020-10-01 01:40:00|3378.2|3377.6|3381.95|3381.35|3381.95|3381.35|3377.95|3377.35|1805
1601516700000|2020-10-01 01:45:00|3381.7|3381.1|3380.82|3380.22|3381.7|3381.1|3379.95|3379.35|716
1601517000000|2020-10-01 01:50:00|3380.7|3380.1|3379.32|3378.72|3380.7|3380.1|3378.95|3378.35|598
1601517300000|2020-10-01 01:55:00|3379.2|3378.6|3380.2|3379.6|3381.2|3380.6|3379.2|3378.6|605
1601517600000|2020-10-01 02:00:00|3380.32|3379.72|3380.7|3380.1|3382.7|3382.1|3379.95|3379.35|1019
1601517900000|2020-10-01 02:05:00|3380.82|3380.22|3377.95|3377.35|3380.95|3380.35|3377.82|3377.22|939
1601518200000|2020-10-01 02:10:00|3377.82|3377.22|3379.2|3378.6|3379.45|3378.85|3377.7|3377.1|470
1601518500000|2020-10-01 02:15:00|3379.32|3378.72|3377.7|3377.1|3379.32|3378.72|3377.7|3377.1|501
1601518800000|2020-10-01 02:20:00|3377.82|3377.22|3378.45|3377.85|3378.95|3378.35|3377.7|3377.1|267
1601519100000|2020-10-01 02:25:00|3378.57|3377.97|3380.07|3379.47|3380.57|3379.97|3378.57|3377.97|416
1601519400000|2020-10-01 02:30:00|3380.2|3379.6|3380.95|3380.35|3381.2|3380.6|3379.2|3378.6|494
1601519700000|2020-10-01 02:35:00|3380.82|3380.22|3380.2|3379.6|3381.95|3381.35|3379.7|3379.1|406
1601520000000|2020-10-01 02:40:00|3379.95|3379.35|3381.7|3381.1|3382.2|3381.6|3379.95|3379.35|424
1601520300000|2020-10-01 02:45:00|3381.57|3380.97|3381.2|3380.6|3381.7|3381.1|3380.7|3380.1|270
1601520600000|2020-10-01 02:50:00|3381.32|3380.72|3381.2|3380.6|3382.2|3381.6|3381.2|3380.6|242
1601520900000|2020-10-01 02:55:00|3381.32|3380.72|3380.7|3380.1|3381.32|3380.72|3379.95|3379.35|316
1601521200000|2020-10-01 03:00:00|3380.82|3380.22|3380.45|3379.85|3380.95|3380.35|3380.2|3379.6|313
1601521500000|2020-10-01 03:05:00|3380.7|3380.1|3381.7|3381.1|3381.7|3381.1|3380.45|3379.85|371
1601521800000|2020-10-01 03:10:00|3381.57|3380.97|3381.2|3380.6|3381.82|3381.22|3380.7|3380.1|210
1601522100000|2020-10-01 03:15:00|3381.45|3380.85|3381.2|3380.6|3381.95|3381.35|3381.2|3380.6|153
1601522400000|2020-10-01 03:20:00|3381.32|3380.72|3380.7|3380.1|3381.45|3380.85|3380.7|3380.1|150
1601522700000|2020-10-01 03:25:00|3380.82|3380.22|3379.45|3378.85|3380.95|3380.35|3379.2|3378.6|474
1601523000000|2020-10-01 03:30:00|3379.2|3378.6|3378.45|3377.85|3379.7|3379.1|3378.2|3377.6|527
1601523300000|2020-10-01 03:35:00|3378.32|3377.72|3378.45|3377.85|3378.7|3378.1|3377.95|3377.35|316
1601523600000|2020-10-01 03:40:00|3378.2|3377.6|3378.45|3377.85|3378.7|3378.1|3378.2|3377.6|260
1601523900000|2020-10-01 03:45:00|3378.2|3377.6|3377.95|3377.35|3378.2|3377.6|3377.7|3377.1|296
1601524200000|2020-10-01 03:50:00|3377.7|3377.1|3376.7|3376.1|3377.82|3377.22|3376.45|3375.85|729
1601524500000|2020-10-01 03:55:00|3376.45|3375.85|3378.7|3378.1|3378.95|3378.35|3376.45|3375.85|584
1601524800000|2020-10-01 04:00:00|3378.45|3377.85|3378.2|3377.6|3378.45|3377.85|3376.7|3376.1|557
1601525100000|2020-10-01 04:05:00|3378.32|3377.72|3378.95|3378.35|3379.45|3378.85|3378.07|3377.47|363
1601525400000|2020-10-01 04:10:00|3379.2|3378.6|3378.95|3378.35|3379.32|3378.72|3378.45|3377.85|242
1601525700000|2020-10-01 04:15:00|3379.2|3378.6|3378.95|3378.35|3379.7|3379.1|3378.7|3378.1|322
1601526000000|2020-10-01 04:20:00|3378.7|3378.1|3379.45|3378.85|3379.7|3379.1|3378.7|3378.1|174
1601526300000|2020-10-01 04:25:00|3379.7|3379.1|3379.7|3379.1|3379.95|3379.35|3378.7|3378.1|234
1601526600000|2020-10-01 04:30:00|3379.95|3379.35|3380.7|3380.1|3381.2|3380.6|3379.95|3379.35|540
1601526900000|2020-10-01 04:35:00|3380.95|3380.35|3381.2|3380.6|3381.2|3380.6|3380.32|3379.72|166
1601527200000|2020-10-01 04:40:00|3380.95|3380.35|3381.45|3380.85|3381.45|3380.85|3380.7|3380.1|161
1601527500000|2020-10-01 04:45:00|3381.2|3380.6|3381.45|3380.85|3381.95|3381.35|3380.7|3380.1|316
1601527800000|2020-10-01 04:50:00|3381.57|3380.97|3380.95|3380.35|3382.07|3381.47|3380.7|3380.1|332
1601528100000|2020-10-01 04:55:00|3381.07|3380.47|3377.45|3376.85|3381.2|3380.6|3377.2|3376.6|628
1601528400000|2020-10-01 05:00:00|3377.2|3376.6|3378.7|3378.1|3379.2|3378.6|3377.2|3376.6|349
1601528700000|2020-10-01 05:05:00|3378.95|3378.35|3379.2|3378.6|3379.45|3378.85|3378.45|3377.85|200
1601529000000|2020-10-01 05:10:00|3378.95|3378.35|3376.7|3376.1|3379.2|3378.6|3376.7|3376.1|592
1601529300000|2020-10-01 05:15:00|3376.57|3375.97|3377.57|3376.97|3377.95|3377.35|3375.7|3375.1|1634
1601529600000|2020-10-01 05:20:00|3377.45|3376.85|3377.32|3376.72|3378.07|3377.47|3376.7|3376.1|229
1601529900000|2020-10-01 05:25:00|3377.45|3376.85|3376.45|3375.85|3377.45|3376.85|3376.2|3375.6|419
1601530200000|2020-10-01 05:30:00|3376.7|3376.1|3376.2|3375.6|3377.7|3377.1|3375.95|3375.35|2106
1601530500000|2020-10-01 05:35:00|3376.07|3375.47|3376.95|3376.35|3376.95|3376.35|3375.07|3374.47|641
1601530800000|2020-10-01 05:40:00|3377.2|3376.6|3378.2|3377.6|3378.45|3377.85|3376.7|3376.1|335
1601531100000|2020-10-01 05:45:00|3378.32|3377.72|3379.95|3379.35|3380.45|3379.85|3377.45|3376.85|1116
1601531400000|2020-10-01 05:50:00|3380.2|3379.6|3379.45|3378.85|3380.7|3380.1|3378.95|3378.35|592
1601531700000|2020-10-01 05:55:00|3379.7|3379.1|3380.7|3380.1|3380.95|3380.35|3379.2|3378.6|660
1601532000000|2020-10-01 06:00:00|3380.45|3379.85|3384.45|3383.85|3386.95|3386.35|3379.95|3379.35|3420
1601532300000|2020-10-01 06:05:00|3384.7|3384.1|3385.45|3384.85|3385.7|3385.1|3384.45|3383.85|1095
1601532600000|2020-10-01 06:10:00|3385.95|3385.35|3385.45|3384.85|3386.2|3385.6|3384.32|3383.72|1096
1601532900000|2020-10-01 06:15:00|3385.7|3385.1|3384.95|3384.35|3385.95|3385.35|3384.45|3383.85|806
1601533200000|2020-10-01 06:20:00|3385.2|3384.6|3386.2|3385.6|3387.07|3386.47|3384.82|3384.22|814
1601533500000|2020-10-01 06:25:00|3386.45|3385.85|3387.45|3386.85|3387.7|3387.1|3385.95|3385.35|762
1601533800000|2020-10-01 06:30:00|3387.7|3387.1|3386.7|3386.1|3387.95|3387.35|3386.45|3385.85|612
1601534100000|2020-10-01 06:35:00|3386.45|3385.85|3388.95|3388.35|3389.2|3388.6|3386.45|3385.85|1751
1601534400000|2020-10-01 06:40:00|3389.2|3388.6|3389.45|3388.85|3389.95|3389.35|3388.2|3387.6|1056
1601534700000|2020-10-01 06:45:00|3389.57|3388.97|3390.95|3390.35|3391.45|3390.85|3389.2|3388.6|1365
1601535000000|2020-10-01 06:50:00|3390.7|3390.1|3390.45|3389.85|3390.95|3390.35|3389.7|3389.1|1008
1601535300000|2020-10-01 06:55:00|3390.95|3390.35|3390.2|3389.6|3391.45|3390.85|3390.2|3389.6|1250
1601535600000|2020-10-01 07:00:00|3389.95|3389.35|3389.45|3388.85|3389.95|3389.35|3386.2|3385.6|4093
1601535900000|2020-10-01 07:05:00|3389.32|3388.72|3388.95|3388.35|3390.45|3389.85|3386.7|3386.1|2465
1601536200000|2020-10-01 07:10:00|3388.82|3388.22|3387.95|3387.35|3389.45|3388.85|3387.45|3386.85|1488
1601536500000|2020-10-01 07:15:00|3388.2|3387.6|3391.2|3390.6|3392.45|3391.85|3388.07|3387.47|2165
1601536800000|2020-10-01 07:20:00|3391.45|3390.85|3391.95|3391.35|3392.7|3392.1|3390.95|3390.35|1778
1601537100000|2020-10-01 07:25:00|3391.7|3391.1|3391.95|3391.35|3393.2|3392.6|3390.7|3390.1|1919
1601537400000|2020-10-01 07:30:00|3392.2|3391.6|3386.45|3385.85|3392.7|3392.1|3385.7|3385.1|2442
1601537700000|2020-10-01 07:35:00|3386.32|3385.72|3388.2|3387.6|3389.2|3388.6|3385.45|3384.85|2103
1601538000000|2020-10-01 07:40:00|3387.95|3387.35|3386.95|3386.35|3390.7|3390.1|3386.95|3386.35|1936
1601538300000|2020-10-01 07:45:00|3386.7|3386.1|3386.82|3386.22|3388.45|3387.85|3384.45|3383.85|3032
1601538600000|2020-10-01 07:50:00|3386.95|3386.35|3386.45|3385.85|3386.95|3386.35|3384.95|3384.35|863
1601538900000|2020-10-01 07:55:00|3386.2|3385.6|3387.32|3386.72|3388.2|3387.6|3384.95|3384.35|1164
1601539200000|2020-10-01 08:00:00|3387.45|3386.85|3384.45|3383.85|3388.45|3387.85|3383.32|3382.72|1955
1601539500000|2020-10-01 08:05:00|3384.2|3383.6|3388.2|3387.6|3388.2|3387.6|3384.2|3383.6|1814
1601539800000|2020-10-01 08:10:00|3387.95|3387.35|3390.45|3389.85|3390.7|3390.1|3386.7|3386.1|1518
1601540100000|2020-10-01 08:15:00|3390.57|3389.97|3390.45|3389.85|3391.7|3391.1|3389.57|3388.97|1739
1601540400000|2020-10-01 08:20:00|3390.7|3390.1|3388.95|3388.35|3390.7|3390.1|3388.95|3388.35|995
1601540700000|2020-10-01 08:25:00|3389.2|3388.6|3386.7|3386.1|3389.2|3388.6|3386.2|3385.6|1467
1601541000000|2020-10-01 08:30:00|3386.45|3385.85|3380.32|3379.72|3386.7|3386.1|3379.45|3378.85|3698
1601541300000|2020-10-01 08:35:00|3380.2|3379.6|3378.2|3377.6|3382.2|3381.6|3376.7|3376.1|2349
1601541600000|2020-10-01 08:40:00|3377.95|3377.35|3379.07|3378.47|3380.95|3380.35|3376.2|3375.6|2950
1601541900000|2020-10-01 08:45:00|3379.2|3378.6|3379.95|3379.35|3381.32|3380.72|3378.7|3378.1|1766
1601542200000|2020-10-01 08:50:00|3380.07|3379.47|3381.7|3381.1|3381.82|3381.22|3378.2|3377.6|1492
1601542500000|2020-10-01 08:55:00|3381.45|3380.85|3379.7|3379.1|3381.7|3381.1|3379.2|3378.6|874
1601542800000|2020-10-01 09:00:00|3379.57|3378.97|3382.7|3382.1|3382.7|3382.1|3379.07|3378.47|1580
1601543100000|2020-10-01 09:05:00|3382.45|3381.85|3384.2|3383.6|3384.45|3383.85|3381.95|3381.35|2190
1601543400000|2020-10-01 09:10:00|3384.32|3383.72|3384.95|3384.35|3385.7|3385.1|3383.45|3382.85|1842
1601543700000|2020-10-01 09:15:00|3384.7|3384.1|3386.45|3385.85|3386.45|3385.85|3383.7|3383.1|1153
1601544000000|2020-10-01 09:20:00|3386.7|3386.1|3386.7|3386.1|3387.2|3386.6|3385.95|3385.35|2975
1601544300000|2020-10-01 09:25:00|3386.57|3385.97|3388.7|3388.1|3388.7|3388.1|3385.95|3385.35|3159
1601544600000|2020-10-01 09:30:00|3388.95|3388.35|3388.2|3387.6|3389.82|3389.22|3387.7|3387.1|2430
1601544900000|2020-10-01 09:35:00|3388.7|3388.1|3390.95|3390.35|3391.2|3390.6|3387.95|3387.35|3131
1601545200000|2020-10-01 09:40:00|3391.2|3390.6|3393.45|3392.85|3394.45|3393.85|3390.7|3390.1|3945
1601545500000|2020-10-01 09:45:00|3393.2|3392.6|3392.95|3392.35|3393.45|3392.85|3392.45|3391.85|1575
1601545800000|2020-10-01 09:50:00|3392.7|3392.1|3390.7|3390.1|3392.95|3392.35|3390.45|3389.85|3031
1601546100000|2020-10-01 09:55:00|3390.95|3390.35|3393.2|3392.6|3393.45|3392.85|3390.7|3390.1|2123
1601546400000|2020-10-01 10:00:00|3393.45|3392.85|3394.95|3394.35|3396.45|3395.85|3393.2|3392.6|3082
1601546700000|2020-10-01 10:05:00|3395.2|3394.6|3392.95|3392.35|3396.7|3396.1|3392.2|3391.6|2942
1601547000000|2020-10-01 10:10:00|3393.07|3392.47|3389.7|3389.1|3393.2|3392.6|3389.45|3388.85|1459
1601547300000|2020-10-01 10:15:00|3389.57|3388.97|3389.7|3389.1|3390.45|3389.85|3388.95|3388.35|1126
1601547600000|2020-10-01 10:20:00|3389.95|3389.35|3390.95|3390.35|3391.2|3390.6|3388.7|3388.1|942
1601547900000|2020-10-01 10:25:00|3390.7|3390.1|3392.95|3392.35|3395.2|3394.6|3390.7|3390.1|2310
1601548200000|2020-10-01 10:30:00|3392.82|3392.22|3390.95|3390.35|3392.82|3392.22|3390.7|3390.1|1420
1601548500000|2020-10-01 10:35:00|3391.07|3390.47|3391.2|3390.6|3391.57|3390.97|3389.2|3388.6|1308
1601548800000|2020-10-01 10:40:00|3390.95|3390.35|3392.45|3391.85|3392.45|3391.85|3390.45|3389.85|602
1601549100000|2020-10-01 10:45:00|3392.7|3392.1|3391.2|3390.6|3392.95|3392.35|3390.7|3390.1|609
1601549400000|2020-10-01 10:50:00|3390.95|3390.35|3390.45|3389.85|3392.45|3391.85|3388.7|3388.1|2269
1601549700000|2020-10-01 10:55:00|3390.32|3389.72|3391.57|3390.97|3392.95|3392.35|3390.2|3389.6|1591
1601550000000|2020-10-01 11:00:00|3391.45|3390.85|3391.2|3390.6|3392.45|3391.85|3390.2|3389.6|2059
1601550300000|2020-10-01 11:05:00|3390.95|3390.35|3390.45|3389.85|3393.2|3392.6|3389.95|3389.35|2048
1601550600000|2020-10-01 11:10:00|3390.57|3389.97|3393.45|3392.85|3393.95|3393.35|3390.45|3389.85|2564
1601550900000|2020-10-01 11:15:00|3393.2|3392.6|3393.7|3393.1|3395.45|3394.85|3393.2|3392.6|1668
1601551200000|2020-10-01 11:20:00|3393.45|3392.85|3390.95|3390.35|3393.7|3393.1|3390.45|3389.85|2562
1601551500000|2020-10-01 11:25:00|3391.45|3390.85|3393.2|3392.6|3394.45|3393.85|3391.45|3390.85|1502
1601551800000|2020-10-01 11:30:00|3393.32|3392.72|3394.7|3394.1|3395.45|3394.85|3393.32|3392.72|1419
1601552100000|2020-10-01 11:35:00|3394.95|3394.35|3394.7|3394.1|3394.95|3394.35|3393.2|3392.6|1669
1601552400000|2020-10-01 11:40:00|3394.95|3394.35|3393.32|3392.72|3394.95|3394.35|3392.2|3391.6|1588
1601552700000|2020-10-01 11:45:00|3393.2|3392.6|3392.45|3391.85|3395.2|3394.6|3392.45|3391.85|2240
1601553000000|2020-10-01 11:50:00|3392.7|3392.1|3394.45|3393.85|3395.2|3394.6|3392.07|3391.47|1908
1601553300000|2020-10-01 11:55:00|3394.57|3393.97|3395.95|3395.35|3397.57|3396.97|3394.45|3393.85|3728
1601553600000|2020-10-01 12:00:00|3396.32|3395.72|3394.2|3393.6|3396.7|3396.1|3393.2|3392.6|3166
1601553900000|2020-10-01 12:05:00|3393.95|3393.35|3390.95|3390.35|3393.95|3393.35|3390.7|3390.1|2417
1601554200000|2020-10-01 12:10:00|3391.2|3390.6|3392.2|3391.6|3392.7|3392.1|3391.2|3390.6|2432
1601554500000|2020-10-01 12:15:00|3392.07|3391.47|3390.45|3389.85|3392.2|3391.6|3390.2|3389.6|3609
1601554800000|2020-10-01 12:20:00|3390.57|3389.97|3391.95|3391.35|3392.45|3391.85|3387.45|3386.85|7888
1601555100000|2020-10-01 12:25:00|3392.07|3391.47|3391.57|3390.97|3392.2|3391.6|3390.57|3389.97|1492
1601555400000|2020-10-01 12:30:00|3391.45|3390.85|3389.45|3388.85|3393.82|3393.22|3388.7|3388.1|3633
1601555700000|2020-10-01 12:35:00|3389.32|3388.72|3389.32|3388.72|3392.45|3391.85|3388.32|3387.72|4880
1601556000000|2020-10-01 12:40:00|3389.7|3389.1|3392.2|3391.6|3394.7|3394.1|3389.2|3388.6|4455
1601556300000|2020-10-01 12:45:00|3391.95|3391.35|3390.45|3389.85|3392.45|3391.85|3390.2|3389.6|2674
1601556600000|2020-10-01 12:50:00|3390.7|3390.1|3387.45|3386.85|3390.95|3390.35|3387.07|3386.47|3153
1601556900000|2020-10-01 12:55:00|3387.2|3386.6|3386.95|3386.35|3388.7|3388.1|3386.45|3385.85|3756
1601557200000|2020-10-01 13:00:00|3386.82|3386.22|3387.7|3387.1|3387.82|3387.22|3386.2|3385.6|4192
1601557500000|2020-10-01 13:05:00|3387.45|3386.85|3385.7|3385.1|3389.95|3389.35|3382.7|3382.1|12877
1601557800000|2020-10-01 13:10:00|3385.45|3384.85|3385.7|3385.1|3386.57|3385.97|3383.45|3382.85|4251
1601558100000|2020-10-01 13:15:00|3385.57|3384.97|3382.2|3381.6|3385.95|3385.35|3382.2|3381.6|3860
1601558400000|2020-10-01 13:20:00|3382.45|3381.85|3382.95|3382.35|3384.45|3383.85|3382.45|3381.85|3537
1601558700000|2020-10-01 13:25:00|3382.82|3382.22|3387.2|3386.6|3387.2|3386.6|3382.7|3382.1|5762
1601559000000|2020-10-01 13:30:00|3387.1|3386.7|3393.35|3392.95|3394.85|3394.45|3385.1|3384.7|40867
1601559300000|2020-10-01 13:35:00|3393.6|3393.2|3391.35|3390.95|3395.1|3394.7|3391.1|3390.7|27423
1601559600000|2020-10-01 13:40:00|3391.6|3391.2|3388.47|3388.07|3397.35|3396.95|3388.35|3387.95|36099
1601559900000|2020-10-01 13:45:00|3388.35|3387.95|3387.35|3386.95|3390.1|3389.7|3383.1|3382.7|29780
1601560200000|2020-10-01 13:50:00|3387.6|3387.2|3378.6|3378.2|3388.35|3387.95|3378.1|3377.7|25225
1601560500000|2020-10-01 13:55:00|3378.35|3377.95|3377.6|3377.2|3382.35|3381.95|3376.85|3376.45|18281
1601560800000|2020-10-01 14:00:00|3375.72|3375.32|3375.1|3374.7|3380.85|3380.45|3372.6|3372.2|28015
1601561100000|2020-10-01 14:05:00|3374.1|3373.7|3370.85|3370.45|3374.6|3374.2|3370.1|3369.7|23340
1601561400000|2020-10-01 14:10:00|3370.6|3370.2|3372.6|3372.2|3373.6|3373.2|3365.85|3365.45|24332
1601561700000|2020-10-01 14:15:00|3372.35|3371.95|3373.47|3373.07|3374.85|3374.45|3367.6|3367.2|25761
1601562000000|2020-10-01 14:20:00|3373.35|3372.95|3374.53|3374.13|3376.1|3375.7|3372.1|3371.7|13772
1601562300000|2020-10-01 14:25:00|3374.28|3373.88|3372.28|3371.88|3374.28|3373.88|3366.78|3366.38|20239
1601562600000|2020-10-01 14:30:00|3372.53|3372.13|3381.28|3380.88|3381.53|3381.13|3370.03|3369.63|20065
1601562900000|2020-10-01 14:35:00|3381.03|3380.63|3383.53|3383.13|3384.03|3383.63|3380.53|3380.13|12974
1601563200000|2020-10-01 14:40:00|3383.78|3383.38|3381.53|3381.13|3384.53|3384.13|3381.03|3380.63|12172
1601563500000|2020-10-01 14:45:00|3381.78|3381.38|3377.03|3376.63|3382.53|3382.13|3376.28|3375.88|14866
1601563800000|2020-10-01 14:50:00|3377.28|3376.88|3376.28|3375.88|3379.03|3378.63|3374.03|3373.63|12037
1601564100000|2020-10-01 14:55:00|3376.53|3376.13|3377.28|3376.88|3377.28|3376.88|3370.28|3369.88|15159
1601564400000|2020-10-01 15:00:00|3377.53|3377.13|3378.28|3377.88|3380.28|3379.88|3371.28|3370.88|27403
1601564700000|2020-10-01 15:05:00|3378.03|3377.63|3373.53|3373.13|3379.78|3379.38|3372.78|3372.38|21680
1601565000000|2020-10-01 15:10:00|3373.4|3373|3376.28|3375.88|3376.78|3376.38|3368.53|3368.13|15017
1601565300000|2020-10-01 15:15:00|3376.03|3375.63|3376.03|3375.63|3380.03|3379.63|3374.28|3373.88|13113
1601565600000|2020-10-01 15:20:00|3375.28|3374.88|3381.78|3381.38|3382.53|3382.13|3375.28|3374.88|14691
1601565900000|2020-10-01 15:25:00|3381.28|3380.88|3382.28|3381.88|3383.78|3383.38|3380.28|3379.88|10589
1601566200000|2020-10-01 15:30:00|3382.53|3382.13|3385.03|3384.63|3385.78|3385.38|3381.53|3381.13|9567
1601566500000|2020-10-01 15:35:00|3385.53|3385.13|3383.28|3382.88|3386.78|3386.38|3382.03|3381.63|14082
1601566800000|2020-10-01 15:40:00|3383.53|3383.13|3383.78|3383.38|3384.53|3384.13|3381.78|3381.38|8407
1601567100000|2020-10-01 15:45:00|3384.03|3383.63|3379.28|3378.88|3384.28|3383.88|3378.78|3378.38|12332
1601567400000|2020-10-01 15:50:00|3379.03|3378.63|3382.78|3382.38|3382.78|3382.38|3377.78|3377.38|10459
1601567700000|2020-10-01 15:55:00|3382.53|3382.13|3382.78|3382.38|3384.78|3384.38|3381.03|3380.63|11118
1601568000000|2020-10-01 16:00:00|3382.53|3382.13|3377.53|3377.13|3383.28|3382.88|3376.03|3375.63|19801
1601568300000|2020-10-01 16:05:00|3377.65|3377.25|3377.53|3377.13|3379.28|3378.88|3376.53|3376.13|8247
1601568600000|2020-10-01 16:10:00|3377.78|3377.38|3378.53|3378.13|3379.03|3378.63|3376.53|3376.13|5714
1601568900000|2020-10-01 16:15:00|3378.28|3377.88|3376.53|3376.13|3380.03|3379.63|3373.03|3372.63|16431
1601569200000|2020-10-01 16:20:00|3376.78|3376.38|3381.53|3381.13|3382.53|3382.13|3376.28|3375.88|12259
1601569500000|2020-10-01 16:25:00|3381.28|3380.88|3382.03|3381.63|3382.53|3382.13|3380.78|3380.38|5228
1601569800000|2020-10-01 16:30:00|3381.78|3381.38|3382.03|3381.63|3383.53|3383.13|3381.53|3381.13|6141
1601570100000|2020-10-01 16:35:00|3382.28|3381.88|3381.78|3381.38|3382.53|3382.13|3378.78|3378.38|9893
1601570400000|2020-10-01 16:40:00|3381.28|3380.88|3383.91|3383.51|3384.91|3384.51|3381.28|3380.88|5614
1601570700000|2020-10-01 16:45:00|3384.16|3383.76|3383.66|3383.26|3384.91|3384.51|3382.91|3382.51|7985
1601571000000|2020-10-01 16:50:00|3383.91|3383.51|3383.41|3383.01|3384.41|3384.01|3383.16|3382.76|4067
1601571300000|2020-10-01 16:55:00|3383.66|3383.26|3382.66|3382.26|3384.16|3383.76|3380.91|3380.51|7511
1601571600000|2020-10-01 17:00:00|3382.91|3382.51|3381.91|3381.51|3383.66|3383.26|3381.66|3381.26|7953
1601571900000|2020-10-01 17:05:00|3382.16|3381.76|3386.91|3386.51|3387.66|3387.26|3382.16|3381.76|10121
1601572200000|2020-10-01 17:10:00|3387.16|3386.76|3382.41|3382.01|3387.16|3386.76|3382.16|3381.76|6103
1601572500000|2020-10-01 17:15:00|3382.66|3382.26|3382.41|3382.01|3384.41|3384.01|3380.16|3379.76|8413
1601572800000|2020-10-01 17:20:00|3382.16|3381.76|3382.16|3381.76|3383.41|3383.01|3381.41|3381.01|6117
1601573100000|2020-10-01 17:25:00|3382.41|3382.01|3379.16|3378.76|3383.41|3383.01|3376.91|3376.51|10230
1601573400000|2020-10-01 17:30:00|3379.41|3379.01|3379.41|3379.01|3380.16|3379.76|3377.91|3377.51|5813
1601573700000|2020-10-01 17:35:00|3379.16|3378.76|3381.41|3381.01|3382.16|3381.76|3378.78|3378.38|5032
1601574000000|2020-10-01 17:40:00|3381.16|3380.76|3381.16|3380.76|3382.66|3382.26|3379.41|3379.01|5212
1601574300000|2020-10-01 17:45:00|3381.41|3381.01|3379.41|3379.01|3382.16|3381.76|3378.66|3378.26|5431
1601574600000|2020-10-01 17:50:00|3379.28|3378.88|3381.66|3381.26|3381.91|3381.51|3377.41|3377.01|8040
1601574900000|2020-10-01 17:55:00|3381.78|3381.38|3373.16|3372.76|3381.91|3381.51|3369.66|3369.26|21524
1601575200000|2020-10-01 18:00:00|3373.41|3373.01|3369.16|3368.76|3380.66|3380.26|3362.66|3362.26|48392
1601575500000|2020-10-01 18:05:00|3369.78|3369.38|3363.66|3363.26|3370.03|3369.63|3361.16|3360.76|34365
1601575800000|2020-10-01 18:10:00|3363.16|3362.76|3365.91|3365.51|3367.53|3367.13|3361.66|3361.26|17926
1601576100000|2020-10-01 18:15:00|3365.66|3365.26|3365.16|3364.76|3366.41|3366.01|3361.16|3360.76|16986
1601576400000|2020-10-01 18:20:00|3364.66|3364.26|3367.91|3367.51|3368.16|3367.76|3363.66|3363.26|11131
1601576700000|2020-10-01 18:25:00|3367.78|3367.38|3373.41|3373.01|3373.91|3373.51|3366.41|3366.01|13376
1601577000000|2020-10-01 18:30:00|3373.16|3372.76|3375.91|3375.51|3376.66|3376.26|3373.16|3372.76|10809
1601577300000|2020-10-01 18:35:00|3376.16|3375.76|3377.41|3377.01|3378.91|3378.51|3374.91|3374.51|10252
1601577600000|2020-10-01 18:40:00|3377.66|3377.26|3379.41|3379.01|3380.16|3379.76|3375.41|3375.01|8598
1601577900000|2020-10-01 18:45:00|3379.16|3378.76|3377.41|3377.01|3379.66|3379.26|3376.91|3376.51|7051
1601578200000|2020-10-01 18:50:00|3377.66|3377.26|3380.16|3379.76|3382.41|3382.01|3376.66|3376.26|10466
1601578500000|2020-10-01 18:55:00|3379.91|3379.51|3380.41|3380.01|3381.66|3381.26|3378.91|3378.51|6193
1601578800000|2020-10-01 19:00:00|3380.16|3379.76|3383.41|3383.01|3384.66|3384.26|3380.16|3379.76|12585
1601579100000|2020-10-01 19:05:00|3383.16|3382.76|3380.03|3379.63|3383.91|3383.51|3379.16|3378.76|8951
1601579400000|2020-10-01 19:10:00|3380.16|3379.76|3378.91|3378.51|3382.16|3381.76|3378.16|3377.76|8440
1601579700000|2020-10-01 19:15:00|3379.41|3379.01|3374.66|3374.26|3379.66|3379.26|3374.41|3374.01|11556
1601580000000|2020-10-01 19:20:00|3374.16|3373.76|3372.66|3372.26|3375.41|3375.01|3370.91|3370.51|9891
1601580300000|2020-10-01 19:25:00|3372.41|3372.01|3371.41|3371.01|3373.91|3373.51|3369.91|3369.51|11234
1601580600000|2020-10-01 19:30:00|3370.91|3370.51|3373.91|3373.51|3374.16|3373.76|3370.16|3369.76|10286
1601580900000|2020-10-01 19:35:00|3374.03|3373.63|3373.68|3373.28|3376.16|3375.76|3368.66|3368.26|13332
1601581200000|2020-10-01 19:40:00|3373.93|3373.53|3371.68|3371.28|3375.43|3375.03|3370.43|3370.03|11795
1601581500000|2020-10-01 19:45:00|3371.18|3370.78|3372.68|3372.28|3373.68|3373.28|3369.18|3368.78|12789
1601581800000|2020-10-01 19:50:00|3372.18|3371.78|3377.18|3376.78|3378.43|3378.03|3372.18|3371.78|18915
1601582100000|2020-10-01 19:55:00|3376.93|3376.53|3381.43|3381.03|3382.68|3382.28|3375.93|3375.53|41925
1601582400000|2020-10-01 20:00:00|3381.42|3381.02|3380.27|3379.67|3381.52|3381.02|3378.77|3378.17|17833
1601582700000|2020-10-01 20:05:00|3380.52|3379.92|3385.02|3384.42|3385.52|3384.92|3380.27|3379.67|9362
1601583000000|2020-10-01 20:10:00|3385.52|3384.92|3378.84|3377.34|3385.77|3385.17|3377.89|3377.29|14204
1601583300000|2020-10-01 20:15:00|3379.2|3377.7|3379.31|3377.81|3379.35|3377.85|3378.29|3376.79|10
1601583600000|2020-10-01 20:20:00|3379.35|3377.85|3379.71|3378.21|3379.82|3378.32|3379.13|3377.63|0
1601583900000|2020-10-01 20:25:00|3379.68|3378.18|3379.97|3378.47|3380.01|3378.51|3379.42|3377.92|0
1601584200000|2020-10-01 20:30:00|3380.39|3379.79|3378.89|3378.29|3380.39|3379.79|3377.39|3376.79|1132
1601584500000|2020-10-01 20:35:00|3379.14|3378.54|3381.64|3381.04|3381.89|3381.29|3378.89|3378.29|693
1601584800000|2020-10-01 20:40:00|3381.89|3381.29|3379.89|3379.29|3382.39|3381.79|3379.64|3379.04|583
1601585100000|2020-10-01 20:45:00|3379.39|3378.79|3379.89|3379.29|3380.64|3380.04|3379.39|3378.79|326
1601585400000|2020-10-01 20:50:00|3379.64|3379.04|3379.64|3379.04|3380.39|3379.79|3379.64|3379.04|321
1601585700000|2020-10-01 20:55:00|3379.39|3378.79|3379.51|3378.01|3379.89|3379.29|3378.39|3377.79|693
1601586000000|2020-10-01 21:00:00|3379.55|3378.05|3380.16|3378.66|3380.16|3378.66|3379.29|3377.79|0
1601586300000|2020-10-01 21:05:00|3380.13|3378.63|3380.35|3378.85|3380.53|3379.03|3380.13|3378.63|0
1601586600000|2020-10-01 21:10:00|3380.38|3378.88|3380.35|3378.85|3380.57|3379.07|3380.27|3378.77|0
1601586900000|2020-10-01 21:15:00|3380.31|3378.81|3380.42|3378.92|3380.49|3378.99|3380.24|3378.74|0
1601587200000|2020-10-01 21:20:00|3380.49|3378.99|3380.46|3378.96|3380.64|3379.14|3380.42|3378.92|0
1601587500000|2020-10-01 21:25:00|3380.49|3378.99|3380.53|3379.03|3381|3379.5|3380.35|3378.85|0
1601587800000|2020-10-01 21:30:00|3380.38|3378.88|3380.31|3378.81|3380.38|3378.88|3380.2|3378.7|0
1601588100000|2020-10-01 21:35:00|3380.27|3378.77|3380.27|3378.77|3380.46|3378.96|3380.27|3378.77|0
1601588400000|2020-10-01 21:40:00|3380.38|3378.88|3380.35|3378.85|3380.46|3378.96|3380.16|3378.66|0
1601588700000|2020-10-01 21:45:00|3380.38|3378.88|3380.38|3378.88|3380.38|3378.88|3380.27|3378.77|0
1601589000000|2020-10-01 21:50:00|3380.46|3378.96|3380.06|3378.56|3380.46|3378.96|3379.98|3378.48|0
1601589300000|2020-10-01 21:55:00|3380.13|3378.63|3380.24|3378.74|3380.31|3378.81|3379.84|3378.34|0
1601589600000|2020-10-01 22:00:00|3379.39|3378.79|3379.02|3378.42|3380.64|3380.04|3377.77|3377.17|1907
1601589900000|2020-10-01 22:05:00|3379.14|3378.54|3376.27|3375.67|3379.27|3378.67|3375.64|3375.04|1207
1601590200000|2020-10-01 22:10:00|3376.39|3375.79|3378.89|3378.29|3379.39|3378.79|3376.39|3375.79|655
1601590500000|2020-10-01 22:15:00|3378.77|3378.17|3384.27|3383.67|3384.27|3383.67|3378.77|3378.17|1105
1601590800000|2020-10-01 22:20:00|3383.77|3383.17|3385.02|3384.42|3385.77|3385.17|3383.02|3382.42|1287
1601591100000|2020-10-01 22:25:00|3385.27|3384.67|3377.52|3376.92|3385.52|3384.92|3376.27|3375.67|3508
1601591400000|2020-10-01 22:30:00|3377.64|3377.04|3379.39|3378.79|3379.39|3378.79|3373.27|3372.67|2774
1601591700000|2020-10-01 22:35:00|3379.02|3378.42|3383.02|3382.42|3385.27|3384.67|3378.77|3378.17|2503
1601592000000|2020-10-01 22:40:00|3383.27|3382.67|3382.52|3381.92|3383.27|3382.67|3382.02|3381.42|467
1601592300000|2020-10-01 22:45:00|3382.64|3382.04|3382.64|3382.04|3383.64|3383.04|3381.14|3380.54|565
1601592600000|2020-10-01 22:50:00|3382.77|3382.17|3382.52|3381.92|3383.52|3382.92|3382.02|3381.42|348
1601592900000|2020-10-01 22:55:00|3382.64|3382.04|3383.02|3382.42|3383.02|3382.42|3381.52|3380.92|207
1601593200000|2020-10-01 23:00:00|3383.14|3382.54|3382.52|3381.92|3383.39|3382.79|3381.77|3381.17|286
1601593500000|2020-10-01 23:05:00|3382.39|3381.79|3382.52|3381.92|3382.52|3381.92|3382.02|3381.42|166
1601593800000|2020-10-01 23:10:00|3383.02|3382.42|3380.52|3379.92|3383.52|3382.92|3378.27|3377.67|1110
1601594100000|2020-10-01 23:15:00|3380.27|3379.67|3380.27|3379.67|3380.77|3380.17|3379.52|3378.92|280
1601594400000|2020-10-01 23:20:00|3380.52|3379.92|3379.02|3378.42|3380.52|3379.92|3378.39|3377.79|442
1601594700000|2020-10-01 23:25:00|3379.27|3378.67|3379.27|3378.67|3379.77|3379.17|3378.39|3377.79|323
1601595000000|2020-10-01 23:30:00|3380.02|3379.42|3379.52|3378.92|3381.02|3380.42|3377.77|3377.17|788
1601595300000|2020-10-01 23:35:00|3379.64|3379.04|3379.52|3378.92|3380.27|3379.67|3379.27|3378.67|239
1601595600000|2020-10-01 23:40:00|3379.77|3379.17|3378.27|3377.67|3379.77|3379.17|3378.14|3377.54|507
1601595900000|2020-10-01 23:45:00|3378.02|3377.42|3377.02|3376.42|3378.77|3378.17|3376.52|3375.92|662
1601596200000|2020-10-01 23:50:00|3376.77|3376.17|3377.39|3376.79|3378.77|3378.17|3376.52|3375.92|728
1601596500000|2020-10-01 23:55:00|3377.52|3376.92|3378.52|3377.92|3378.52|3377.92|3376.52|3375.92|487
1601510400000|2020-10-01 00:00:00|3371.7|3371.1|3367.07|3366.47|3371.95|3371.35|3365.7|3365.1|2862
1601510700000|2020-10-01 00:05:00|3366.95|3366.35|3372.7|3372.1|3373.45|3372.85|3366.95|3366.35|2103
1601511000000|2020-10-01 00:10:00|3372.95|3372.35|3372.45|3371.85|3373.45|3372.85|3372.2|3371.6|1502
1601511300000|2020-10-01 00:15:00|3372.32|3371.72|3370.95|3370.35|3373.32|3372.72|3370.7|3370.1|1133
1601511600000|2020-10-01 00:20:00|3371.2|3370.6|3371.95|3371.35|3373.07|3372.47|3370.95|3370.35|1037
1601511900000|2020-10-01 00:25:00|3372.07|3371.47|3369.7|3369.1|3373.2|3372.6|3369.7|3369.1|748
1601512200000|2020-10-01 00:30:00|3369.57|3368.97|3369.45|3368.85|3370.95|3370.35|3369.07|3368.47|741
1601512500000|2020-10-01 00:35:00|3369.2|3368.6|3367.95|3367.35|3370.45|3369.85|3367.57|3366.97|794
1601512800000|2020-10-01 00:40:00|3368.07|3367.47|3368.7|3368.1|3369.95|3369.35|3367.95|3367.35|545
1601513100000|2020-10-01 00:45:00|3368.57|3367.97|3369.07|3368.47|3370.2|3369.6|3367.95|3367.35|482
1601513400000|2020-10-01 00:50:00|3369.2|3368.6|3370.95|3370.35|3371.07|3370.47|3369.2|3368.6|459
1601513700000|2020-10-01 00:55:00|3371.07|3370.47|3366.2|3365.6|3371.7|3371.1|3365.7|3365.1|1497
1601514000000|2020-10-01 01:00:00|3365.95|3365.35|3367.7|3367.1|3368.95|3368.35|3365.7|3365.1|624
1601514300000|2020-10-01 01:05:00|3367.45|3366.85|3369.95|3369.35|3369.95|3369.35|3366.32|3365.72|656
1601514600000|2020-10-01 01:10:00|3370.07|3369.47|3378.2|3377.6|3378.57|3377.97|3369.95|3369.35|4100
1601514900000|2020-10-01 01:15:00|3378.45|3377.85|3377.95|3377.35|3379.57|3378.97|3376.7|3376.1|1094
1601515200000|2020-10-01 01:20:00|3378.07|3377.47|3376.82|3376.22|3378.2|3377.6|3375.7|3375.1|1502
1601515500000|2020-10-01 01:25:00|3376.7|3376.1|3376.95|3376.35|3377.82|3377.22|3376.07|3375.47|672
1601515800000|2020-10-01 01:30:00|3377.2|3376.6|3376.2|3375.6|3379.7|3379.1|3375.45|3374.85|1255
1601516100000|2020-10-01 01:35:00|3376.45|3375.85|3377.95|3377.35|3378.95|3378.35|3376.45|3375.85|755
1601516400000|2020-10-01 01:40:00|3378.2|3377.6|3381.95|3381.35|3381.95|3381.35|3377.95|3377.35|1805
1601516700000|2020-10-01 01:45:00|3381.7|3381.1|3380.82|3380.22|3381.7|3381.1|3379.95|3379.35|716
1601517000000|2020-10-01 01:50:00|3380.7|3380.1|3379.32|3378.72|3380.7|3380.1|3378.95|3378.35|598
1601517300000|2020-10-01 01:55:00|3379.2|3378.6|3380.2|3379.6|3381.2|3380.6|3379.2|3378.6|605
1601517600000|2020-10-01 02:00:00|3380.32|3379.72|3380.7|3380.1|3382.7|3382.1|3379.95|3379.35|1019
1601517900000|2020-10-01 02:05:00|3380.82|3380.22|3377.95|3377.35|3380.95|3380.35|3377.82|3377.22|939
1601518200000|2020-10-01 02:10:00|3377.82|3377.22|3379.2|3378.6|3379.45|3378.85|3377.7|3377.1|470
1601518500000|2020-10-01 02:15:00|3379.32|3378.72|3377.7|3377.1|3379.32|3378.72|3377.7|3377.1|501
1601518800000|2020-10-01 02:20:00|3377.82|3377.22|3378.45|3377.85|3378.95|3378.35|3377.7|3377.1|267
1601519100000|2020-10-01 02:25:00|3378.57|3377.97|3380.07|3379.47|3380.57|3379.97|3378.57|3377.97|416
1601519400000|2020-10-01 02:30:00|3380.2|3379.6|3380.95|3380.35|3381.2|3380.6|3379.2|3378.6|494
1601519700000|2020-10-01 02:35:00|3380.82|3380.22|3380.2|3379.6|3381.95|3381.35|3379.7|3379.1|406
1601520000000|2020-10-01 02:40:00|3379.95|3379.35|3381.7|3381.1|3382.2|3381.6|3379.95|3379.35|424
1601520300000|2020-10-01 02:45:00|3381.57|3380.97|3381.2|3380.6|3381.7|3381.1|3380.7|3380.1|270
1601520600000|2020-10-01 02:50:00|3381.32|3380.72|3381.2|3380.6|3382.2|3381.6|3381.2|3380.6|242
1601520900000|2020-10-01 02:55:00|3381.32|3380.72|3380.7|3380.1|3381.32|3380.72|3379.95|3379.35|316
1601521200000|2020-10-01 03:00:00|3380.82|3380.22|3380.45|3379.85|3380.95|3380.35|3380.2|3379.6|313
1601521500000|2020-10-01 03:05:00|3380.7|3380.1|3381.7|3381.1|3381.7|3381.1|3380.45|3379.85|371
1601521800000|2020-10-01 03:10:00|3381.57|3380.97|3381.2|3380.6|3381.82|3381.22|3380.7|3380.1|210
1601522100000|2020-10-01 03:15:00|3381.45|3380.85|3381.2|3380.6|3381.95|3381.35|3381.2|3380.6|153
1601522400000|2020-10-01 03:20:00|3381.32|3380.72|3380.7|3380.1|3381.45|3380.85|3380.7|3380.1|150
1601522700000|2020-10-01 03:25:00|3380.82|3380.22|3379.45|3378.85|3380.95|3380.35|3379.2|3378.6|474
1601523000000|2020-10-01 03:30:00|3379.2|3378.6|3378.45|3377.85|3379.7|3379.1|3378.2|3377.6|527
1601523300000|2020-10-01 03:35:00|3378.32|3377.72|3378.45|3377.85|3378.7|3378.1|3377.95|3377.35|316
1601523600000|2020-10-01 03:40:00|3378.2|3377.6|3378.45|3377.85|3378.7|3378.1|3378.2|3377.6|260
1601523900000|2020-10-01 03:45:00|3378.2|3377.6|3377.95|3377.35|3378.2|3377.6|3377.7|3377.1|296
1601524200000|2020-10-01 03:50:00|3377.7|3377.1|3376.7|3376.1|3377.82|3377.22|3376.45|3375.85|729
1601524500000|2020-10-01 03:55:00|3376.45|3375.85|3378.7|3378.1|3378.95|3378.35|3376.45|3375.85|584
1601524800000|2020-10-01 04:00:00|3378.45|3377.85|3378.2|3377.6|3378.45|3377.85|3376.7|3376.1|557
1601525100000|2020-10-01 04:05:00|3378.32|3377.72|3378.95|3378.35|3379.45|3378.85|3378.07|3377.47|363
1601525400000|2020-10-01 04:10:00|3379.2|3378.6|3378.95|3378.35|3379.32|3378.72|3378.45|3377.85|242
1601525700000|2020-10-01 04:15:00|3379.2|3378.6|3378.95|3378.35|3379.7|3379.1|3378.7|3378.1|322
1601526000000|2020-10-01 04:20:00|3378.7|3378.1|3379.45|3378.85|3379.7|3379.1|3378.7|3378.1|174
1601526300000|2020-10-01 04:25:00|3379.7|3379.1|3379.7|3379.1|3379.95|3379.35|3378.7|3378.1|234
1601526600000|2020-10-01 04:30:00|3379.95|3379.35|3380.7|3380.1|3381.2|3380.6|3379.95|3379.35|540
1601526900000|2020-10-01 04:35:00|3380.95|3380.35|3381.2|3380.6|3381.2|3380.6|3380.32|3379.72|166
1601527200000|2020-10-01 04:40:00|3380.95|3380.35|3381.45|3380.85|3381.45|3380.85|3380.7|3380.1|161
1601527500000|2020-10-01 04:45:00|3381.2|3380.6|3381.45|3380.85|3381.95|3381.35|3380.7|3380.1|316
1601527800000|2020-10-01 04:50:00|3381.57|3380.97|3380.95|3380.35|3382.07|3381.47|3380.7|3380.1|332
1601528100000|2020-10-01 04:55:00|3381.07|3380.47|3377.45|3376.85|3381.2|3380.6|3377.2|3376.6|628
1601528400000|2020-10-01 05:00:00|3377.2|3376.6|3378.7|3378.1|3379.2|3378.6|3377.2|3376.6|349
1601528700000|2020-10-01 05:05:00|3378.95|3378.35|3379.2|3378.6|3379.45|3378.85|3378.45|3377.85|200
1601529000000|2020-10-01 05:10:00|3378.95|3378.35|3376.7|3376.1|3379.2|3378.6|3376.7|3376.1|592
1601529300000|2020-10-01 05:15:00|3376.57|3375.97|3377.57|3376.97|3377.95|3377.35|3375.7|3375.1|1634
1601529600000|2020-10-01 05:20:00|3377.45|3376.85|3377.32|3376.72|3378.07|3377.47|3376.7|3376.1|229
1601529900000|2020-10-01 05:25:00|3377.45|3376.85|3376.45|3375.85|3377.45|3376.85|3376.2|3375.6|419
1601530200000|2020-10-01 05:30:00|3376.7|3376.1|3376.2|3375.6|3377.7|3377.1|3375.95|3375.35|2106
1601530500000|2020-10-01 05:35:00|3376.07|3375.47|3376.95|3376.35|3376.95|3376.35|3375.07|3374.47|641
1601530800000|2020-10-01 05:40:00|3377.2|3376.6|3378.2|3377.6|3378.45|3377.85|3376.7|3376.1|335
1601531100000|2020-10-01 05:45:00|3378.32|3377.72|3379.95|3379.35|3380.45|3379.85|3377.45|3376.85|1116
1601531400000|2020-10-01 05:50:00|3380.2|3379.6|3379.45|3378.85|3380.7|3380.1|3378.95|3378.35|592
1601531700000|2020-10-01 05:55:00|3379.7|3379.1|3380.7|3380.1|3380.95|3380.35|3379.2|3378.6|660
1601532000000|2020-10-01 06:00:00|3380.45|3379.85|3384.45|3383.85|3386.95|3386.35|3379.95|3379.35|3420
1601532300000|2020-10-01 06:05:00|3384.7|3384.1|3385.45|3384.85|3385.7|3385.1|3384.45|3383.85|1095
1601532600000|2020-10-01 06:10:00|3385.95|3385.35|3385.45|3384.85|3386.2|3385.6|3384.32|3383.72|1096
1601532900000|2020-10-01 06:15:00|3385.7|3385.1|3384.95|3384.35|3385.95|3385.35|3384.45|3383.85|806
1601533200000|2020-10-01 06:20:00|3385.2|3384.6|3386.2|3385.6|3387.07|3386.47|3384.82|3384.22|814
1601533500000|2020-10-01 06:25:00|3386.45|3385.85|3387.45|3386.85|3387.7|3387.1|3385.95|3385.35|762
1601533800000|2020-10-01 06:30:00|3387.7|3387.1|3386.7|3386.1|3387.95|3387.35|3386.45|3385.85|612
1601534100000|2020-10-01 06:35:00|3386.45|3385.85|3388.95|3388.35|3389.2|3388.6|3386.45|3385.85|1751
1601534400000|2020-10-01 06:40:00|3389.2|3388.6|3389.45|3388.85|3389.95|3389.35|3388.2|3387.6|1056
1601534700000|2020-10-01 06:45:00|3389.57|3388.97|3390.95|3390.35|3391.45|3390.85|3389.2|3388.6|1365
1601535000000|2020-10-01 06:50:00|3390.7|3390.1|3390.45|3389.85|3390.95|3390.35|3389.7|3389.1|1008
1601535300000|2020-10-01 06:55:00|3390.95|3390.35|3390.2|3389.6|3391.45|3390.85|3390.2|3389.6|1250
1601535600000|2020-10-01 07:00:00|3389.95|3389.35|3389.45|3388.85|3389.95|3389.35|3386.2|3385.6|4093
1601535900000|2020-10-01 07:05:00|3389.32|3388.72|3388.95|3388.35|3390.45|3389.85|3386.7|3386.1|2465
1601536200000|2020-10-01 07:10:00|3388.82|3388.22|3387.95|3387.35|3389.45|3388.85|3387.45|3386.85|1488
1601536500000|2020-10-01 07:15:00|3388.2|3387.6|3391.2|3390.6|3392.45|3391.85|3388.07|3387.47|2165
1601536800000|2020-10-01 07:20:00|3391.45|3390.85|3391.95|3391.35|3392.7|3392.1|3390.95|3390.35|1778
1601537100000|2020-10-01 07:25:00|3391.7|3391.1|3391.95|3391.35|3393.2|3392.6|3390.7|3390.1|1919
1601537400000|2020-10-01 07:30:00|3392.2|3391.6|3386.45|3385.85|3392.7|3392.1|3385.7|3385.1|2442
1601537700000|2020-10-01 07:35:00|3386.32|3385.72|3388.2|3387.6|3389.2|3388.6|3385.45|3384.85|2103
1601538000000|2020-10-01 07:40:00|3387.95|3387.35|3386.95|3386.35|3390.7|3390.1|3386.95|3386.35|1936
1601538300000|2020-10-01 07:45:00|3386.7|3386.1|3386.82|3386.22|3388.45|3387.85|3384.45|3383.85|3032
1601538600000|2020-10-01 07:50:00|3386.95|3386.35|3386.45|3385.85|3386.95|3386.35|3384.95|3384.35|863
1601538900000|2020-10-01 07:55:00|3386.2|3385.6|3387.32|3386.72|3388.2|3387.6|3384.95|3384.35|1164
1601539200000|2020-10-01 08:00:00|3387.45|3386.85|3384.45|3383.85|3388.45|3387.85|3383.32|3382.72|1955
1601539500000|2020-10-01 08:05:00|3384.2|3383.6|3388.2|3387.6|3388.2|3387.6|3384.2|3383.6|1814
1601539800000|2020-10-01 08:10:00|3387.95|3387.35|3390.45|3389.85|3390.7|3390.1|3386.7|3386.1|1518
1601540100000|2020-10-01 08:15:00|3390.57|3389.97|3390.45|3389.85|3391.7|3391.1|3389.57|3388.97|1739
1601540400000|2020-10-01 08:20:00|3390.7|3390.1|3388.95|3388.35|3390.7|3390.1|3388.95|3388.35|995
1601540700000|2020-10-01 08:25:00|3389.2|3388.6|3386.7|3386.1|3389.2|3388.6|3386.2|3385.6|1467
1601541000000|2020-10-01 08:30:00|3386.45|3385.85|3380.32|3379.72|3386.7|3386.1|3379.45|3378.85|3698
1601541300000|2020-10-01 08:35:00|3380.2|3379.6|3378.2|3377.6|3382.2|3381.6|3376.7|3376.1|2349
1601541600000|2020-10-01 08:40:00|3377.95|3377.35|3379.07|3378.47|3380.95|3380.35|3376.2|3375.6|2950
1601541900000|2020-10-01 08:45:00|3379.2|3378.6|3379.95|3379.35|3381.32|3380.72|3378.7|3378.1|1766
1601542200000|2020-10-01 08:50:00|3380.07|3379.47|3381.7|3381.1|3381.82|3381.22|3378.2|3377.6|1492
1601542500000|2020-10-01 08:55:00|3381.45|3380.85|3379.7|3379.1|3381.7|3381.1|3379.2|3378.6|874
1601542800000|2020-10-01 09:00:00|3379.57|3378.97|3382.7|3382.1|3382.7|3382.1|3379.07|3378.47|1580
1601543100000|2020-10-01 09:05:00|3382.45|3381.85|3384.2|3383.6|3384.45|3383.85|3381.95|3381.35|2190
1601543400000|2020-10-01 09:10:00|3384.32|3383.72|3384.95|3384.35|3385.7|3385.1|3383.45|3382.85|1842
1601543700000|2020-10-01 09:15:00|3384.7|3384.1|3386.45|3385.85|3386.45|3385.85|3383.7|3383.1|1153
1601544000000|2020-10-01 09:20:00|3386.7|3386.1|3386.7|3386.1|3387.2|3386.6|3385.95|3385.35|2975
1601544300000|2020-10-01 09:25:00|3386.57|3385.97|3388.7|3388.1|3388.7|3388.1|3385.95|3385.35|3159
1601544600000|2020-10-01 09:30:00|3388.95|3388.35|3388.2|3387.6|3389.82|3389.22|3387.7|3387.1|2430
1601544900000|2020-10-01 09:35:00|3388.7|3388.1|3390.95|3390.35|3391.2|3390.6|3387.95|3387.35|3131
1601545200000|2020-10-01 09:40:00|3391.2|3390.6|3393.45|3392.85|3394.45|3393.85|3390.7|3390.1|3945
1601545500000|2020-10-01 09:45:00|3393.2|3392.6|3392.95|3392.35|3393.45|3392.85|3392.45|3391.85|1575
1601545800000|2020-10-01 09:50:00|3392.7|3392.1|3390.7|3390.1|3392.95|3392.35|3390.45|3389.85|3031
1601546100000|2020-10-01 09:55:00|3390.95|3390.35|3393.2|3392.6|3393.45|3392.85|3390.7|3390.1|2123
1601546400000|2020-10-01 10:00:00|3393.45|3392.85|3394.95|3394.35|3396.45|3395.85|3393.2|3392.6|3082
1601546700000|2020-10-01 10:05:00|3395.2|3394.6|3392.95|3392.35|3396.7|3396.1|3392.2|3391.6|2942
1601547000000|2020-10-01 10:10:00|3393.07|3392.47|3389.7|3389.1|3393.2|3392.6|3389.45|3388.85|1459
1601547300000|2020-10-01 10:15:00|3389.57|3388.97|3389.7|3389.1|3390.45|3389.85|3388.95|3388.35|1126
1601547600000|2020-10-01 10:20:00|3389.95|3389.35|3390.95|3390.35|3391.2|3390.6|3388.7|3388.1|942
1601547900000|2020-10-01 10:25:00|3390.7|3390.1|3392.95|3392.35|3395.2|3394.6|3390.7|3390.1|2310
1601548200000|2020-10-01 10:30:00|3392.82|3392.22|3390.95|3390.35|3392.82|3392.22|3390.7|3390.1|1420
1601548500000|2020-10-01 10:35:00|3391.07|3390.47|3391.2|3390.6|3391.57|3390.97|3389.2|3388.6|1308
1601548800000|2020-10-01 10:40:00|3390.95|3390.35|3392.45|3391.85|3392.45|3391.85|3390.45|3389.85|602
1601549100000|2020-10-01 10:45:00|3392.7|3392.1|3391.2|3390.6|3392.95|3392.35|3390.7|3390.1|609
1601549400000|2020-10-01 10:50:00|3390.95|3390.35|3390.45|3389.85|3392.45|3391.85|3388.7|3388.1|2269
1601549700000|2020-10-01 10:55:00|3390.32|3389.72|3391.57|3390.97|3392.95|3392.35|3390.2|3389.6|1591
1601550000000|2020-10-01 11:00:00|3391.45|3390.85|3391.2|3390.6|3392.45|3391.85|3390.2|3389.6|2059
1601550300000|2020-10-01 11:05:00|3390.95|3390.35|3390.45|3389.85|3393.2|3392.6|3389.95|3389.35|2048
1601550600000|2020-10-01 11:10:00|3390.57|3389.97|3393.45|3392.85|3393.95|3393.35|3390.45|3389.85|2564
1601550900000|2020-10-01 11:15:00|3393.2|3392.6|3393.7|3393.1|3395.45|3394.85|3393.2|3392.6|1668
1601551200000|2020-10-01 11:20:00|3393.45|3392.85|3390.95|3390.35|3393.7|3393.1|3390.45|3389.85|2562
1601551500000|2020-10-01 11:25:00|3391.45|3390.85|3393.2|3392.6|3394.45|3393.85|3391.45|3390.85|1502
1601551800000|2020-10-01 11:30:00|3393.32|3392.72|3394.7|3394.1|3395.45|3394.85|3393.32|3392.72|1419
1601552100000|2020-10-01 11:35:00|3394.95|3394.35|3394.7|3394.1|3394.95|3394.35|3393.2|3392.6|1669
1601552400000|2020-10-01 11:40:00|3394.95|3394.35|3393.32|3392.72|3394.95|3394.35|3392.2|3391.6|1588
1601552700000|2020-10-01 11:45:00|3393.2|3392.6|3392.45|3391.85|3395.2|3394.6|3392.45|3391.85|2240
1601553000000|2020-10-01 11:50:00|3392.7|3392.1|3394.45|3393.85|3395.2|3394.6|3392.07|3391.47|1908
1601553300000|2020-10-01 11:55:00|3394.57|3393.97|3395.95|3395.35|3397.57|3396.97|3394.45|3393.85|3728
1601553600000|2020-10-01 12:00:00|3396.32|3395.72|3394.2|3393.6|3396.7|3396.1|3393.2|3392.6|3166
1601553900000|2020-10-01 12:05:00|3393.95|3393.35|3390.95|3390.35|3393.95|3393.35|3390.7|3390.1|2417
1601554200000|2020-10-01 12:10:00|3391.2|3390.6|3392.2|3391.6|3392.7|3392.1|3391.2|3390.6|2432
1601554500000|2020-10-01 12:15:00|3392.07|3391.47|3390.45|3389.85|3392.2|3391.6|3390.2|3389.6|3609
1601554800000|2020-10-01 12:20:00|3390.57|3389.97|3391.95|3391.35|3392.45|3391.85|3387.45|3386.85|7888
1601555100000|2020-10-01 12:25:00|3392.07|3391.47|3391.57|3390.97|3392.2|3391.6|3390.57|3389.97|1492
1601555400000|2020-10-01 12:30:00|3391.45|3390.85|3389.45|3388.85|3393.82|3393.22|3388.7|3388.1|3633
1601555700000|2020-10-01 12:35:00|3389.32|3388.72|3389.32|3388.72|3392.45|3391.85|3388.32|3387.72|4880
1601556000000|2020-10-01 12:40:00|3389.7|3389.1|3392.2|3391.6|3394.7|3394.1|3389.2|3388.6|4455
1601556300000|2020-10-01 12:45:00|3391.95|3391.35|3390.45|3389.85|3392.45|3391.85|3390.2|3389.6|2674
1601556600000|2020-10-01 12:50:00|3390.7|3390.1|3387.45|3386.85|3390.95|3390.35|3387.07|3386.47|3153
1601556900000|2020-10-01 12:55:00|3387.2|3386.6|3386.95|3386.35|3388.7|3388.1|3386.45|3385.85|3756
1601557200000|2020-10-01 13:00:00|3386.82|3386.22|3387.7|3387.1|3387.82|3387.22|3386.2|3385.6|4192
1601557500000|2020-10-01 13:05:00|3387.45|3386.85|3385.7|3385.1|3389.95|3389.35|3382.7|3382.1|12877
1601557800000|2020-10-01 13:10:00|3385.45|3384.85|3385.7|3385.1|3386.57|3385.97|3383.45|3382.85|4251
1601558100000|2020-10-01 13:15:00|3385.57|3384.97|3382.2|3381.6|3385.95|3385.35|3382.2|3381.6|3860
1601558400000|2020-10-01 13:20:00|3382.45|3381.85|3382.95|3382.35|3384.45|3383.85|3382.45|3381.85|3537
1601558700000|2020-10-01 13:25:00|3382.82|3382.22|3387.2|3386.6|3387.2|3386.6|3382.7|3382.1|5762
1601559000000|2020-10-01 13:30:00|3387.1|3386.7|3393.35|3392.95|3394.85|3394.45|3385.1|3384.7|40867
1601559300000|2020-10-01 13:35:00|3393.6|3393.2|3391.35|3390.95|3395.1|3394.7|3391.1|3390.7|27423
1601559600000|2020-10-01 13:40:00|3391.6|3391.2|3388.47|3388.07|3397.35|3396.95|3388.35|3387.95|36099
1601559900000|2020-10-01 13:45:00|3388.35|3387.95|3387.35|3386.95|3390.1|3389.7|3383.1|3382.7|29780
1601560200000|2020-10-01 13:50:00|3387.6|3387.2|3378.6|3378.2|3388.35|3387.95|3378.1|3377.7|25225
1601560500000|2020-10-01 13:55:00|3378.35|3377.95|3377.6|3377.2|3382.35|3381.95|3376.85|3376.45|18281
1601560800000|2020-10-01 14:00:00|3375.72|3375.32|3375.1|3374.7|3380.85|3380.45|3372.6|3372.2|28015
1601561100000|2020-10-01 14:05:00|3374.1|3373.7|3370.85|3370.45|3374.6|3374.2|3370.1|3369.7|23340
1601561400000|2020-10-01 14:10:00|3370.6|3370.2|3372.6|3372.2|3373.6|3373.2|3365.85|3365.45|24332
1601561700000|2020-10-01 14:15:00|3372.35|3371.95|3373.47|3373.07|3374.85|3374.45|3367.6|3367.2|25761
1601562000000|2020-10-01 14:20:00|3373.35|3372.95|3374.53|3374.13|3376.1|3375.7|3372.1|3371.7|13772
1601562300000|2020-10-01 14:25:00|3374.28|3373.88|3372.28|3371.88|3374.28|3373.88|3366.78|3366.38|20239
1601562600000|2020-10-01 14:30:00|3372.53|3372.13|3381.28|3380.88|3381.53|3381.13|3370.03|3369.63|20065
1601562900000|2020-10-01 14:35:00|3381.03|3380.63|3383.53|3383.13|3384.03|3383.63|3380.53|3380.13|12974
1601563200000|2020-10-01 14:40:00|3383.78|3383.38|3381.53|3381.13|3384.53|3384.13|3381.03|3380.63|12172
1601563500000|2020-10-01 14:45:00|3381.78|3381.38|3377.03|3376.63|3382.53|3382.13|3376.28|3375.88|14866
1601563800000|2020-10-01 14:50:00|3377.28|3376.88|3376.28|3375.88|3379.03|3378.63|3374.03|3373.63|12037
1601564100000|2020-10-01 14:55:00|3376.53|3376.13|3377.28|3376.88|3377.28|3376.88|3370.28|3369.88|15159
1601564400000|2020-10-01 15:00:00|3377.53|3377.13|3378.28|3377.88|3380.28|3379.88|3371.28|3370.88|27403
1601564700000|2020-10-01 15:05:00|3378.03|3377.63|3373.53|3373.13|3379.78|3379.38|3372.78|3372.38|21680
1601565000000|2020-10-01 15:10:00|3373.4|3373|3376.28|3375.88|3376.78|3376.38|3368.53|3368.13|15017
1601565300000|2020-10-01 15:15:00|3376.03|3375.63|3376.03|3375.63|3380.03|3379.63|3374.28|3373.88|13113
1601565600000|2020-10-01 15:20:00|3375.28|3374.88|3381.78|3381.38|3382.53|3382.13|3375.28|3374.88|14691
1601565900000|2020-10-01 15:25:00|3381.28|3380.88|3382.28|3381.88|3383.78|3383.38|3380.28|3379.88|10589
1601566200000|2020-10-01 15:30:00|3382.53|3382.13|3385.03|3384.63|3385.78|3385.38|3381.53|3381.13|9567
1601566500000|2020-10-01 15:35:00|3385.53|3385.13|3383.28|3382.88|3386.78|3386.38|3382.03|3381.63|14082
1601566800000|2020-10-01 15:40:00|3383.53|3383.13|3383.78|3383.38|3384.53|3384.13|3381.78|3381.38|8407
1601567100000|2020-10-01 15:45:00|3384.03|3383.63|3379.28|3378.88|3384.28|3383.88|3378.78|3378.38|12332
1601567400000|2020-10-01 15:50:00|3379.03|3378.63|3382.78|3382.38|3382.78|3382.38|3377.78|3377.38|10459
1601567700000|2020-10-01 15:55:00|3382.53|3382.13|3382.78|3382.38|3384.78|3384.38|3381.03|3380.63|11118
1601568000000|2020-10-01 16:00:00|3382.53|3382.13|3377.53|3377.13|3383.28|3382.88|3376.03|3375.63|19801
1601568300000|2020-10-01 16:05:00|3377.65|3377.25|3377.53|3377.13|3379.28|3378.88|3376.53|3376.13|8247
1601568600000|2020-10-01 16:10:00|3377.78|3377.38|3378.53|3378.13|3379.03|3378.63|3376.53|3376.13|5714
1601568900000|2020-10-01 16:15:00|3378.28|3377.88|3376.53|3376.13|3380.03|3379.63|3373.03|3372.63|16431
1601569200000|2020-10-01 16:20:00|3376.78|3376.38|3381.53|3381.13|3382.53|3382.13|3376.28|3375.88|12259
1601569500000|2020-10-01 16:25:00|3381.28|3380.88|3382.03|3381.63|3382.53|3382.13|3380.78|3380.38|5228
1601569800000|2020-10-01 16:30:00|3381.78|3381.38|3382.03|3381.63|3383.53|3383.13|3381.53|3381.13|6141
1601570100000|2020-10-01 16:35:00|3382.28|3381.88|3381.78|3381.38|3382.53|3382.13|3378.78|3378.38|9893
1601570400000|2020-10-01 16:40:00|3381.28|3380.88|3383.91|3383.51|3384.91|3384.51|3381.28|3380.88|5614
1601570700000|2020-10-01 16:45:00|3384.16|3383.76|3383.66|3383.26|3384.91|3384.51|3382.91|3382.51|7985
1601571000000|2020-10-01 16:50:00|3383.91|3383.51|3383.41|3383.01|3384.41|3384.01|3383.16|3382.76|4067
1601571300000|2020-10-01 16:55:00|3383.66|3383.26|3382.66|3382.26|3384.16|3383.76|3380.91|3380.51|7511
1601571600000|2020-10-01 17:00:00|3382.91|3382.51|3381.91|3381.51|3383.66|3383.26|3381.66|3381.26|7953
1601571900000|2020-10-01 17:05:00|3382.16|3381.76|3386.91|3386.51|3387.66|3387.26|3382.16|3381.76|10121
1601572200000|2020-10-01 17:10:00|3387.16|3386.76|3382.41|3382.01|3387.16|3386.76|3382.16|3381.76|6103
1601572500000|2020-10-01 17:15:00|3382.66|3382.26|3382.41|3382.01|3384.41|3384.01|3380.16|3379.76|8413
1601572800000|2020-10-01 17:20:00|3382.16|3381.76|3382.16|3381.76|3383.41|3383.01|3381.41|3381.01|6117
1601573100000|2020-10-01 17:25:00|3382.41|3382.01|3379.16|3378.76|3383.41|3383.01|3376.91|3376.51|10230
1601573400000|2020-10-01 17:30:00|3379.41|3379.01|3379.41|3379.01|3380.16|3379.76|3377.91|3377.51|5813
1601573700000|2020-10-01 17:35:00|3379.16|3378.76|3381.41|3381.01|3382.16|3381.76|3378.78|3378.38|5032
1601574000000|2020-10-01 17:40:00|3381.16|3380.76|3381.16|3380.76|3382.66|3382.26|3379.41|3379.01|5212
1601574300000|2020-10-01 17:45:00|3381.41|3381.01|3379.41|3379.01|3382.16|3381.76|3378.66|3378.26|5431
1601574600000|2020-10-01 17:50:00|3379.28|3378.88|3381.66|3381.26|3381.91|3381.51|3377.41|3377.01|8040
1601574900000|2020-10-01 17:55:00|3381.78|3381.38|3373.16|3372.76|3381.91|3381.51|3369.66|3369.26|21524
1601575200000|2020-10-01 18:00:00|3373.41|3373.01|3369.16|3368.76|3380.66|3380.26|3362.66|3362.26|48392
1601575500000|2020-10-01 18:05:00|3369.78|3369.38|3363.66|3363.26|3370.03|3369.63|3361.16|3360.76|34365
1601575800000|2020-10-01 18:10:00|3363.16|3362.76|3365.91|3365.51|3367.53|3367.13|3361.66|3361.26|17926
1601576100000|2020-10-01 18:15:00|3365.66|3365.26|3365.16|3364.76|3366.41|3366.01|3361.16|3360.76|16986
1601576400000|2020-10-01 18:20:00|3364.66|3364.26|3367.91|3367.51|3368.16|3367.76|3363.66|3363.26|11131
1601576700000|2020-10-01 18:25:00|3367.78|3367.38|3373.41|3373.01|3373.91|3373.51|3366.41|3366.01|13376
1601577000000|2020-10-01 18:30:00|3373.16|3372.76|3375.91|3375.51|3376.66|3376.26|3373.16|3372.76|10809
1601577300000|2020-10-01 18:35:00|3376.16|3375.76|3377.41|3377.01|3378.91|3378.51|3374.91|3374.51|10252
1601577600000|2020-10-01 18:40:00|3377.66|3377.26|3379.41|3379.01|3380.16|3379.76|3375.41|3375.01|8598
1601577900000|2020-10-01 18:45:00|3379.16|3378.76|3377.41|3377.01|3379.66|3379.26|3376.91|3376.51|7051
1601578200000|2020-10-01 18:50:00|3377.66|3377.26|3380.16|3379.76|3382.41|3382.01|3376.66|3376.26|10466
1601578500000|2020-10-01 18:55:00|3379.91|3379.51|3380.41|3380.01|3381.66|3381.26|3378.91|3378.51|6193
1601578800000|2020-10-01 19:00:00|3380.16|3379.76|3383.41|3383.01|3384.66|3384.26|3380.16|3379.76|12585
1601579100000|2020-10-01 19:05:00|3383.16|3382.76|3380.03|3379.63|3383.91|3383.51|3379.16|3378.76|8951
1601579400000|2020-10-01 19:10:00|3380.16|3379.76|3378.91|3378.51|3382.16|3381.76|3378.16|3377.76|8440
1601579700000|2020-10-01 19:15:00|3379.41|3379.01|3374.66|3374.26|3379.66|3379.26|3374.41|3374.01|11556
1601580000000|2020-10-01 19:20:00|3374.16|3373.76|3372.66|3372.26|3375.41|3375.01|3370.91|3370.51|9891
1601580300000|2020-10-01 19:25:00|3372.41|3372.01|3371.41|3371.01|3373.91|3373.51|3369.91|3369.51|11234
1601580600000|2020-10-01 19:30:00|3370.91|3370.51|3373.91|3373.51|3374.16|3373.76|3370.16|3369.76|10286
1601580900000|2020-10-01 19:35:00|3374.03|3373.63|3373.68|3373.28|3376.16|3375.76|3368.66|3368.26|13332
1601581200000|2020-10-01 19:40:00|3373.93|3373.53|3371.68|3371.28|3375.43|3375.03|3370.43|3370.03|11795
1601581500000|2020-10-01 19:45:00|3371.18|3370.78|3372.68|3372.28|3373.68|3373.28|3369.18|3368.78|12789
1601581800000|2020-10-01 19:50:00|3372.18|3371.78|3377.18|3376.78|3378.43|3378.03|3372.18|3371.78|18915
1601582100000|2020-10-01 19:55:00|3376.93|3376.53|3381.43|3381.03|3382.68|3382.28|3375.93|3375.53|41925
1601582400000|2020-10-01 20:00:00|3381.42|3381.02|3380.27|3379.67|3381.52|3381.02|3378.77|3378.17|17833
1601582700000|2020-10-01 20:05:00|3380.52|3379.92|3385.02|3384.42|3385.52|3384.92|3380.27|3379.67|9362
1601583000000|2020-10-01 20:10:00|3385.52|3384.92|3378.84|3377.34|3385.77|3385.17|3377.89|3377.29|14204
1601583300000|2020-10-01 20:15:00|3379.2|3377.7|3379.31|3377.81|3379.35|3377.85|3378.29|3376.79|10
1601583600000|2020-10-01 20:20:00|3379.35|3377.85|3379.71|3378.21|3379.82|3378.32|3379.13|3377.63|0
1601583900000|2020-10-01 20:25:00|3379.68|3378.18|3379.97|3378.47|3380.01|3378.51|3379.42|3377.92|0
1601584200000|2020-10-01 20:30:00|3380.39|3379.79|3378.89|3378.29|3380.39|3379.79|3377.39|3376.79|1132
1601584500000|2020-10-01 20:35:00|3379.14|3378.54|3381.64|3381.04|3381.89|3381.29|3378.89|3378.29|693
1601584800000|2020-10-01 20:40:00|3381.89|3381.29|3379.89|3379.29|3382.39|3381.79|3379.64|3379.04|583
1601585100000|2020-10-01 20:45:00|3379.39|3378.79|3379.89|3379.29|3380.64|3380.04|3379.39|3378.79|326
1601585400000|2020-10-01 20:50:00|3379.64|3379.04|3379.64|3379.04|3380.39|3379.79|3379.64|3379.04|321
1601585700000|2020-10-01 20:55:00|3379.39|3378.79|3379.51|3378.01|3379.89|3379.29|3378.39|3377.79|693
1601586000000|2020-10-01 21:00:00|3379.55|3378.05|3380.16|3378.66|3380.16|3378.66|3379.29|3377.79|0
1601586300000|2020-10-01 21:05:00|3380.13|3378.63|3380.35|3378.85|3380.53|3379.03|3380.13|3378.63|0
1601586600000|2020-10-01 21:10:00|3380.38|3378.88|3380.35|3378.85|3380.57|3379.07|3380.27|3378.77|0
1601586900000|2020-10-01 21:15:00|3380.31|3378.81|3380.42|3378.92|3380.49|3378.99|3380.24|3378.74|0
1601587200000|2020-10-01 21:20:00|3380.49|3378.99|3380.46|3378.96|3380.64|3379.14|3380.42|3378.92|0
1601587500000|2020-10-01 21:25:00|3380.49|3378.99|3380.53|3379.03|3381|3379.5|3380.35|3378.85|0
1601587800000|2020-10-01 21:30:00|3380.38|3378.88|3380.31|3378.81|3380.38|3378.88|3380.2|3378.7|0
1601588100000|2020-10-01 21:35:00|3380.27|3378.77|3380.27|3378.77|3380.46|3378.96|3380.27|3378.77|0
1601588400000|2020-10-01 21:40:00|3380.38|3378.88|3380.35|3378.85|3380.46|3378.96|3380.16|3378.66|0
1601588700000|2020-10-01 21:45:00|3380.38|3378.88|3380.38|3378.88|3380.38|3378.88|3380.27|3378.77|0
1601589000000|2020-10-01 21:50:00|3380.46|3378.96|3380.06|3378.56|3380.46|3378.96|3379.98|3378.48|0
1601589300000|2020-10-01 21:55:00|3380.13|3378.63|3380.24|3378.74|3380.31|3378.81|3379.84|3378.34|0
1601589600000|2020-10-01 22:00:00|3379.39|3378.79|3379.02|3378.42|3380.64|3380.04|3377.77|3377.17|1907
1601589900000|2020-10-01 22:05:00|3379.14|3378.54|3376.27|3375.67|3379.27|3378.67|3375.64|3375.04|1207
1601590200000|2020-10-01 22:10:00|3376.39|3375.79|3378.89|3378.29|3379.39|3378.79|3376.39|3375.79|655
1601590500000|2020-10-01 22:15:00|3378.77|3378.17|3384.27|3383.67|3384.27|3383.67|3378.77|3378.17|1105
1601590800000|2020-10-01 22:20:00|3383.77|3383.17|3385.02|3384.42|3385.77|3385.17|3383.02|3382.42|1287
1601591100000|2020-10-01 22:25:00|3385.27|3384.67|3377.52|3376.92|3385.52|3384.92|3376.27|3375.67|3508
1601591400000|2020-10-01 22:30:00|3377.64|3377.04|3379.39|3378.79|3379.39|3378.79|3373.27|3372.67|2774
1601591700000|2020-10-01 22:35:00|3379.02|3378.42|3383.02|3382.42|3385.27|3384.67|3378.77|3378.17|2503
1601592000000|2020-10-01 22:40:00|3383.27|3382.67|3382.52|3381.92|3383.27|3382.67|3382.02|3381.42|467
1601592300000|2020-10-01 22:45:00|3382.64|3382.04|3382.64|3382.04|3383.64|3383.04|3381.14|3380.54|565
1601592600000|2020-10-01 22:50:00|3382.77|3382.17|3382.52|3381.92|3383.52|3382.92|3382.02|3381.42|348
1601592900000|2020-10-01 22:55:00|3382.64|3382.04|3383.02|3382.42|3383.02|3382.42|3381.52|3380.92|207
1601593200000|2020-10-01 23:00:00|3383.14|3382.54|3382.52|3381.92|3383.39|3382.79|3381.77|3381.17|286
1601593500000|2020-10-01 23:05:00|3382.39|3381.79|3382.52|3381.92|3382.52|3381.92|3382.02|3381.42|166
1601593800000|2020-10-01 23:10:00|3383.02|3382.42|3380.52|3379.92|3383.52|3382.92|3378.27|3377.67|1110
1601594100000|2020-10-01 23:15:00|3380.27|3379.67|3380.27|3379.67|3380.77|3380.17|3379.52|3378.92|280
1601594400000|2020-10-01 23:20:00|3380.52|3379.92|3379.02|3378.42|3380.52|3379.92|3378.39|3377.79|442
1601594700000|2020-10-01 23:25:00|3379.27|3378.67|3379.27|3378.67|3379.77|3379.17|3378.39|3377.79|323
1601595000000|2020-10-01 23:30:00|3380.02|3379.42|3379.52|3378.92|3381.02|3380.42|3377.77|3377.17|788
1601595300000|2020-10-01 23:35:00|3379.64|3379.04|3379.52|3378.92|3380.27|3379.67|3379.27|3378.67|239
1601595600000|2020-10-01 23:40:00|3379.77|3379.17|3378.27|3377.67|3379.77|3379.17|3378.14|3377.54|507
1601595900000|2020-10-01 23:45:00|3378.02|3377.42|3377.02|3376.42|3378.77|3378.17|3376.52|3375.92|662
1601596200000|2020-10-01 23:50:00|3376.77|3376.17|3377.39|3376.79|3378.77|3378.17|3376.52|3375.92|728
1601596500000|2020-10-01 23:55:00|3377.52|3376.92|3378.52|3377.92|3378.52|3377.92|3376.52|3375.92|487
1601596800000|2020-10-02 00:00:00|3378.27|3377.67|3381.64|3381.04|3383.39|3382.79|3377.39|3376.79|1984
1601597100000|2020-10-02 00:05:00|3381.52|3380.92|3373.27|3372.67|3382.27|3381.67|3372.77|3372.17|4923
1601597400000|2020-10-02 00:10:00|3373.02|3372.42|3373.27|3372.67|3374.52|3373.92|3369.89|3369.29|4027
1601597700000|2020-10-02 00:15:00|3373.39|3372.79|3374.64|3374.04|3374.64|3374.04|3372.02|3371.42|923
1601598000000|2020-10-02 00:20:00|3374.77|3374.17|3375.27|3374.67|3375.77|3375.17|3374.02|3373.42|887
1601598300000|2020-10-02 00:25:00|3375.14|3374.54|3376.27|3375.67|3376.27|3375.67|3374.39|3373.79|556
1601598600000|2020-10-02 00:30:00|3376.02|3375.42|3372.27|3371.67|3376.02|3375.42|3372.27|3371.67|849
1601598900000|2020-10-02 00:35:00|3372.14|3371.54|3370.02|3369.42|3372.52|3371.92|3368.27|3367.67|2130
1601599200000|2020-10-02 00:40:00|3370.64|3370.04|3366.89|3366.29|3370.77|3370.17|3366.52|3365.92|1612
1601599500000|2020-10-02 00:45:00|3366.77|3366.17|3369.27|3368.67|3369.77|3369.17|3366.52|3365.92|1102
1601599800000|2020-10-02 00:50:00|3369.14|3368.54|3369.39|3368.79|3371.77|3371.17|3369.02|3368.42|1762
1601600100000|2020-10-02 00:55:00|3369.27|3368.67|3369.02|3368.42|3370.52|3369.92|3368.77|3368.17|397
1601600400000|2020-10-02 01:00:00|3369.27|3368.67|3371.02|3370.42|3371.27|3370.67|3368.27|3367.67|734
1601600700000|2020-10-02 01:05:00|3371.27|3370.67|3372.27|3371.67|3372.77|3372.17|3370.52|3369.92|836
1601601000000|2020-10-02 01:10:00|3372.02|3371.42|3371.27|3370.67|3372.52|3371.92|3371.27|3370.67|647
1601601300000|2020-10-02 01:15:00|3371.39|3370.79|3371.27|3370.67|3372.77|3372.17|3371.27|3370.67|515
1601601600000|2020-10-02 01:20:00|3370.77|3370.17|3371.02|3370.42|3371.02|3370.42|3369.52|3368.92|719
1601601900000|2020-10-02 01:25:00|3370.89|3370.29|3372.77|3372.17|3372.89|3372.29|3370.39|3369.79|2211
1601602200000|2020-10-02 01:30:00|3373.02|3372.42|3372.77|3372.17|3374.02|3373.42|3372.77|3372.17|780
1601602500000|2020-10-02 01:35:00|3372.52|3371.92|3372.27|3371.67|3373.02|3372.42|3372.02|3371.42|467
1601602800000|2020-10-02 01:40:00|3372.14|3371.54|3371.27|3370.67|3372.27|3371.67|3370.52|3369.92|1368
1601603100000|2020-10-02 01:45:00|3371.02|3370.42|3371.27|3370.67|3371.52|3370.92|3369.27|3368.67|3143
1601603400000|2020-10-02 01:50:00|3371.14|3370.54|3372.52|3371.92|3372.52|3371.92|3369.77|3369.17|775
1601603700000|2020-10-02 01:55:00|3372.77|3372.17|3370.02|3369.42|3372.77|3372.17|3368.77|3368.17|1081
1601604000000|2020-10-02 02:00:00|3369.77|3369.17|3369.27|3368.67|3371.27|3370.67|3368.77|3368.17|1180
1601604300000|2020-10-02 02:05:00|3369.52|3368.92|3368.77|3368.17|3370.27|3369.67|3368.52|3367.92|577
1601604600000|2020-10-02 02:10:00|3368.52|3367.92|3369.77|3369.17|3369.77|3369.17|3368.52|3367.92|278
1601604900000|2020-10-02 02:15:00|3370.02|3369.42|3371.02|3370.42|3371.02|3370.42|3369.27|3368.67|363
1601605200000|2020-10-02 02:20:00|3370.77|3370.17|3369.77|3369.17|3371.14|3370.54|3369.77|3369.17|252
1601605500000|2020-10-02 02:25:00|3369.64|3369.04|3369.77|3369.17|3370.27|3369.67|3368.77|3368.17|456
1601605800000|2020-10-02 02:30:00|3369.52|3368.92|3370.77|3370.17|3370.77|3370.17|3369.52|3368.92|256
1601606100000|2020-10-02 02:35:00|3370.52|3369.92|3370.27|3369.67|3371.52|3370.92|3369.64|3369.04|448
1601606400000|2020-10-02 02:40:00|3370.39|3369.79|3370.27|3369.67|3371.02|3370.42|3370.27|3369.67|231
1601606700000|2020-10-02 02:45:00|3370.52|3369.92|3364.89|3364.29|3370.52|3369.92|3363.77|3363.17|3517
1601607000000|2020-10-02 02:50:00|3364.77|3364.17|3363.52|3362.92|3365.27|3364.67|3363.27|3362.67|2010
1601607300000|2020-10-02 02:55:00|3363.77|3363.17|3366.52|3365.92|3366.52|3365.92|3363.02|3362.42|1988
1601607600000|2020-10-02 03:00:00|3366.77|3366.17|3366.27|3365.67|3367.27|3366.67|3365.52|3364.92|1088
1601607900000|2020-10-02 03:05:00|3366.39|3365.79|3365.27|3364.67|3366.52|3365.92|3365.02|3364.42|573
1601608200000|2020-10-02 03:10:00|3365.52|3364.92|3366.77|3366.17|3367.27|3366.67|3365.52|3364.92|439
1601608500000|2020-10-02 03:15:00|3366.89|3366.29|3366.02|3365.42|3367.02|3366.42|3365.77|3365.17|369
1601608800000|2020-10-02 03:20:00|3366.14|3365.54|3365.89|3365.29|3366.52|3365.92|3365.52|3364.92|358
1601609100000|2020-10-02 03:25:00|3366.02|3365.42|3366.02|3365.42|3367.27|3366.67|3365.77|3365.17|418
1601609400000|2020-10-02 03:30:00|3366.27|3365.67|3367.52|3366.92|3369.02|3368.42|3366.02|3365.42|886
1601609700000|2020-10-02 03:35:00|3367.27|3366.67|3369.14|3368.54|3369.77|3369.17|3367.27|3366.67|634
1601610000000|2020-10-02 03:40:00|3369.27|3368.67|3369.02|3368.42|3370.14|3369.54|3368.52|3367.92|701
1601610300000|2020-10-02 03:45:00|3369.27|3368.67|3370.02|3369.42|3370.02|3369.42|3368.52|3367.92|360
1601610600000|2020-10-02 03:50:00|3370.27|3369.67|3373.52|3372.92|3373.52|3372.92|3370.27|3369.67|1041
1601610900000|2020-10-02 03:55:00|3373.27|3372.67|3373.77|3373.17|3373.77|3373.17|3372.52|3371.92|490
1601611200000|2020-10-02 04:00:00|3373.89|3373.29|3372.77|3372.17|3373.89|3373.29|3372.77|3372.17|508
1601611500000|2020-10-02 04:05:00|3373.02|3372.42|3373.02|3372.42|3373.52|3372.92|3372.27|3371.67|344
1601611800000|2020-10-02 04:10:00|3372.77|3372.17|3371.77|3371.17|3372.77|3372.17|3371.27|3370.67|387
1601612100000|2020-10-02 04:15:00|3372.52|3371.92|3373.52|3372.92|3373.52|3372.92|3372.27|3371.67|502
1601612400000|2020-10-02 04:20:00|3373.27|3372.67|3371.27|3370.67|3373.52|3372.92|3370.77|3370.17|610
1601612700000|2020-10-02 04:25:00|3371.14|3370.54|3372.77|3372.17|3372.77|3372.17|3371.02|3370.42|294
1601613000000|2020-10-02 04:30:00|3372.64|3372.04|3374.39|3373.79|3376.27|3375.67|3372.02|3371.42|1279
1601613300000|2020-10-02 04:35:00|3374.27|3373.67|3373.52|3372.92|3374.52|3373.92|3372.77|3372.17|412
1601613600000|2020-10-02 04:40:00|3373.27|3372.67|3373.02|3372.42|3373.39|3372.79|3372.52|3371.92|199
1601613900000|2020-10-02 04:45:00|3372.77|3372.17|3373.52|3372.92|3373.77|3373.17|3372.52|3371.92|155
1601614200000|2020-10-02 04:50:00|3373.64|3373.04|3362.02|3361.42|3373.77|3373.17|3361.27|3360.67|3964
1601614500000|2020-10-02 04:55:00|3361.89|3361.29|3346.52|3345.92|3362.52|3361.92|3344.27|3343.67|15607
1601614800000|2020-10-02 05:00:00|3346.27|3345.67|3332.14|3331.54|3347.52|3346.92|3327.39|3326.79|19515
1601615100000|2020-10-02 05:05:00|3332.39|3331.79|3328.27|3327.67|3333.14|3332.54|3321.52|3320.92|12925
1601615400000|2020-10-02 05:10:00|3328.02|3327.42|3334.02|3333.42|3336.02|3335.42|3326.89|3326.29|7399
1601615700000|2020-10-02 05:15:00|3333.52|3332.92|3326.52|3325.92|3335.89|3335.29|3326.52|3325.92|7497
1601616000000|2020-10-02 05:20:00|3327.02|3326.42|3322.77|3322.17|3330.39|3329.79|3321.27|3320.67|6417
1601616300000|2020-10-02 05:25:00|3322.64|3322.04|3322.02|3321.42|3325.14|3324.54|3318.77|3318.17|6782
1601616600000|2020-10-02 05:30:00|3321.77|3321.17|3312.14|3311.54|3322.02|3321.42|3312.14|3311.54|7079
1601616900000|2020-10-02 05:35:00|3312.27|3311.67|3317.77|3317.17|3320.02|3319.42|3311.52|3310.92|5855
1601617200000|2020-10-02 05:40:00|3317.89|3317.29|3326.77|3326.17|3326.89|3326.29|3317.64|3317.04|5788
1601617500000|2020-10-02 05:45:00|3327.02|3326.42|3324.02|3323.42|3329.52|3328.92|3323.52|3322.92|5676
1601617800000|2020-10-02 05:50:00|3324.27|3323.67|3321.77|3321.17|3325.64|3325.04|3317.64|3317.04|6292
1601618100000|2020-10-02 05:55:00|3321.89|3321.29|3323.52|3322.92|3328.14|3327.54|3318.52|3317.92|6105
1601618400000|2020-10-02 06:00:00|3323.27|3322.67|3323.52|3322.92|3327.27|3326.67|3321.64|3321.04|3573
1601618700000|2020-10-02 06:05:00|3323.39|3322.79|3325.02|3324.42|3325.52|3324.92|3319.52|3318.92|4291
1601619000000|2020-10-02 06:10:00|3324.89|3324.29|3326.52|3325.92|3328.52|3327.92|3324.27|3323.67|2388
1601619300000|2020-10-02 06:15:00|3326.27|3325.67|3326.27|3325.67|3328.27|3327.67|3324.52|3323.92|2412
1601619600000|2020-10-02 06:20:00|3326.02|3325.42|3332.64|3332.04|3332.64|3332.04|3325.64|3325.04|2845
1601619900000|2020-10-02 06:25:00|3332.77|3332.17|3337.27|3336.67|3340.77|3340.17|3331.77|3331.17|5961
1601620200000|2020-10-02 06:30:00|3337.39|3336.79|3332.77|3332.17|3338.77|3338.17|3332.02|3331.42|5590
1601620500000|2020-10-02 06:35:00|3332.64|3332.04|3332.89|3332.29|3334.27|3333.67|3331.52|3330.92|3654
1601620800000|2020-10-02 06:40:00|3333.02|3332.42|3333.27|3332.67|3335.27|3334.67|3332.14|3331.54|4130
1601621100000|2020-10-02 06:45:00|3333.39|3332.79|3333.39|3332.79|3337.77|3337.17|3332.39|3331.79|3402
1601621400000|2020-10-02 06:50:00|3333.27|3332.67|3339.52|3338.92|3339.89|3339.29|3333.27|3332.67|3110
1601621700000|2020-10-02 06:55:00|3339.27|3338.67|3338.27|3337.67|3339.89|3339.29|3334.52|3333.92|2776
1601622000000|2020-10-02 07:00:00|3338.52|3337.92|3336.52|3335.92|3338.52|3337.92|3332.14|3331.54|4506
1601622300000|2020-10-02 07:05:00|3336.39|3335.79|3342.89|3342.29|3344.02|3343.42|3336.27|3335.67|5748
1601622600000|2020-10-02 07:10:00|3343.02|3342.42|3343.27|3342.67|3344.77|3344.17|3340.27|3339.67|3304
1601622900000|2020-10-02 07:15:00|3343.39|3342.79|3346.39|3345.79|3347.52|3346.92|3343.39|3342.79|4577
1601623200000|2020-10-02 07:20:00|3346.27|3345.67|3346.39|3345.79|3350.27|3349.67|3344.27|3343.67|4700
1601623500000|2020-10-02 07:25:00|3346.27|3345.67|3346.77|3346.17|3350.52|3349.92|3344.52|3343.92|3677
1601623800000|2020-10-02 07:30:00|3347.02|3346.42|3349.27|3348.67|3349.89|3349.29|3346.14|3345.54|2883
1601624100000|2020-10-02 07:35:00|3349.52|3348.92|3344.02|3343.42|3349.52|3348.92|3342.52|3341.92|3688
1601624400000|2020-10-02 07:40:00|3344.14|3343.54|3344.64|3344.04|3347.02|3346.42|3344.02|3343.42|2058
1601624700000|2020-10-02 07:45:00|3344.52|3343.92|3336.77|3336.17|3344.52|3343.92|3336.77|3336.17|3696
1601625000000|2020-10-02 07:50:00|3336.39|3335.79|3336.52|3335.92|3338.77|3338.17|3334.52|3333.92|3653
1601625300000|2020-10-02 07:55:00|3336.27|3335.67|3339.02|3338.42|3340.52|3339.92|3335.89|3335.29|2780
1601625600000|2020-10-02 08:00:00|3338.27|3337.67|3340.52|3339.92|3341.02|3340.42|3336.27|3335.67|3937
1601625900000|2020-10-02 08:05:00|3340.77|3340.17|3336.77|3336.17|3341.02|3340.42|3336.52|3335.92|2506
1601626200000|2020-10-02 08:10:00|3337.02|3336.42|3334.52|3333.92|3337.02|3336.42|3332.52|3331.92|3177
1601626500000|2020-10-02 08:15:00|3334.64|3334.04|3338.27|3337.67|3338.52|3337.92|3334.02|3333.42|1795
1601626800000|2020-10-02 08:20:00|3338.39|3337.79|3339.77|3339.17|3340.02|3339.42|3337.27|3336.67|2897
1601627100000|2020-10-02 08:25:00|3339.52|3338.92|3342.77|3342.17|3343.39|3342.79|3339.39|3338.79|2207
1601627400000|2020-10-02 08:30:00|3343.02|3342.42|3339.77|3339.17|3343.02|3342.42|3336.27|3335.67|2591
1601627700000|2020-10-02 08:35:00|3340.02|3339.42|3339.77|3339.17|3342.27|3341.67|3338.52|3337.92|2229
1601628000000|2020-10-02 08:40:00|3339.64|3339.04|3339.77|3339.17|3342.02|3341.42|3338.39|3337.79|1607
1601628300000|2020-10-02 08:45:00|3340.02|3339.42|3339.64|3339.04|3341.52|3340.92|3338.02|3337.42|1703
1601628600000|2020-10-02 08:50:00|3339.52|3338.92|3340.77|3340.17|3341.27|3340.67|3338.27|3337.67|1059
1601628900000|2020-10-02 08:55:00|3340.89|3340.29|3340.27|3339.67|3342.77|3342.17|3339.52|3338.92|1400
1601629200000|2020-10-02 09:00:00|3340.02|3339.42|3342.52|3341.92|3342.77|3342.17|3338.27|3337.67|1700
1601629500000|2020-10-02 09:05:00|3342.39|3341.79|3343.77|3343.17|3344.77|3344.17|3341.52|3340.92|1533
1601629800000|2020-10-02 09:10:00|3344.02|3343.42|3343.77|3343.17|3345.89|3345.29|3343.02|3342.42|1846
1601630100000|2020-10-02 09:15:00|3344.02|3343.42|3342.02|3341.42|3344.77|3344.17|3341.77|3341.17|1021
1601630400000|2020-10-02 09:20:00|3341.89|3341.29|3336.27|3335.67|3343.64|3343.04|3335.77|3335.17|2429
1601630700000|2020-10-02 09:25:00|3336.14|3335.54|3332.77|3332.17|3337.02|3336.42|3332.52|3331.92|5172
1601631000000|2020-10-02 09:30:00|3332.52|3331.92|3331.27|3330.67|3335.14|3334.54|3331.27|3330.67|2401
1601631300000|2020-10-02 09:35:00|3330.77|3330.17|3327.27|3326.67|3332.27|3331.67|3326.27|3325.67|4115
1601631600000|2020-10-02 09:40:00|3327.39|3326.79|3322.64|3322.04|3327.77|3327.17|3321.27|3320.67|4421
1601631900000|2020-10-02 09:45:00|3322.77|3322.17|3326.64|3326.04|3328.64|3328.04|3322.52|3321.92|3983
1601632200000|2020-10-02 09:50:00|3326.52|3325.92|3328.52|3327.92|3328.77|3328.17|3325.27|3324.67|3381
1601632500000|2020-10-02 09:55:00|3328.64|3328.04|3325.27|3324.67|3328.77|3328.17|3323.77|3323.17|5361
1601632800000|2020-10-02 10:00:00|3325.02|3324.42|3322.14|3321.54|3325.02|3324.42|3319.77|3319.17|4804
1601633100000|2020-10-02 10:05:00|3322.02|3321.42|3321.27|3320.67|3323.02|3322.42|3319.52|3318.92|3144
1601633400000|2020-10-02 10:10:00|3321.52|3320.92|3320.02|3319.42|3323.02|3322.42|3318.52|3317.92|2601
1601633700000|2020-10-02 10:15:00|3319.77|3319.17|3317.77|3317.17|3320.27|3319.67|3315.89|3315.29|3651
1601634000000|2020-10-02 10:20:00|3317.64|3317.04|3318.27|3317.67|3319.02|3318.42|3315.64|3315.04|2966
1601634300000|2020-10-02 10:25:00|3318.02|3317.42|3325.02|3324.42|3327.02|3326.42|3318.02|3317.42|4657
1601634600000|2020-10-02 10:30:00|3325.27|3324.67|3327.27|3326.67|3328.52|3327.92|3324.02|3323.42|2444
1601634900000|2020-10-02 10:35:00|3327.02|3326.42|3330.52|3329.92|3331.02|3330.42|3326.02|3325.42|3432
1601635200000|2020-10-02 10:40:00|3330.77|3330.17|3333.27|3332.67|3334.14|3333.54|3330.52|3329.92|3341
1601635500000|2020-10-02 10:45:00|3333.02|3332.42|3330.52|3329.92|3333.52|3332.92|3329.77|3329.17|1970
1601635800000|2020-10-02 10:50:00|3330.27|3329.67|3334.02|3333.42|3334.27|3333.67|3330.27|3329.67|2453
1601636100000|2020-10-02 10:55:00|3334.14|3333.54|3332.27|3331.67|3334.27|3333.67|3331.77|3331.17|3011
1601636400000|2020-10-02 11:00:00|3332.39|3331.79|3335.02|3334.42|3335.77|3335.17|3332.02|3331.42|4383
1601636700000|2020-10-02 11:05:00|3334.77|3334.17|3330.52|3329.92|3336.02|3335.42|3330.14|3329.54|4362
1601637000000|2020-10-02 11:10:00|3330.39|3329.79|3331.52|3330.92|3333.27|3332.67|3330.27|3329.67|2421
1601637300000|2020-10-02 11:15:00|3331.39|3330.79|3329.77|3329.17|3332.27|3331.67|3328.77|3328.17|1904
1601637600000|2020-10-02 11:20:00|3329.52|3328.92|3325.27|3324.67|3330.27|3329.67|3325.27|3324.67|2645
1601637900000|2020-10-02 11:25:00|3325.52|3324.92|3326.77|3326.17|3326.89|3326.29|3324.27|3323.67|1606
1601638200000|2020-10-02 11:30:00|3326.52|3325.92|3325.77|3325.17|3328.52|3327.92|3324.89|3324.29|3052
1601638500000|2020-10-02 11:35:00|3325.52|3324.92|3326.52|3325.92|3327.27|3326.67|3325.02|3324.42|1708
1601638800000|2020-10-02 11:40:00|3326.77|3326.17|3323.52|3322.92|3326.77|3326.17|3322.77|3322.17|2797
1601639100000|2020-10-02 11:45:00|3323.27|3322.67|3326.27|3325.67|3326.52|3325.92|3323.02|3322.42|2341
1601639400000|2020-10-02 11:50:00|3326.02|3325.42|3327.27|3326.67|3330.52|3329.92|3322.89|3322.29|6061
1601639700000|2020-10-02 11:55:00|3327.02|3326.42|3324.52|3323.92|3329.02|3328.42|3322.27|3321.67|6244
1601640000000|2020-10-02 12:00:00|3323.89|3323.29|3324.27|3323.67|3327.39|3326.79|3323.52|3322.92|3456
1601640300000|2020-10-02 12:05:00|3324.14|3323.54|3331.77|3331.17|3332.27|3331.67|3324.02|3323.42|6168
1601640600000|2020-10-02 12:10:00|3331.64|3331.04|3334.27|3333.67|3335.02|3334.42|3330.52|3329.92|4033
1601640900000|2020-10-02 12:15:00|3334.02|3333.42|3335.27|3334.67|3335.27|3334.67|3332.77|3332.17|2624
1601641200000|2020-10-02 12:20:00|3335.14|3334.54|3336.27|3335.67|3337.27|3336.67|3332.77|3332.17|4706
1601641500000|2020-10-02 12:25:00|3336.52|3335.92|3337.52|3336.92|3339.77|3339.17|3332.52|3331.92|3779
1601641800000|2020-10-02 12:30:00|3337.64|3337.04|3333.02|3332.42|3337.77|3337.17|3329.02|3328.42|9154
1601642100000|2020-10-02 12:35:00|3332.77|3332.17|3330.77|3330.17|3332.77|3332.17|3327.52|3326.92|7845
1601642400000|2020-10-02 12:40:00|3330.52|3329.92|3326.02|3325.42|3332.14|3331.54|3326.02|3325.42|4780
1601642700000|2020-10-02 12:45:00|3326.27|3325.67|3323.77|3323.17|3327.27|3326.67|3321.27|3320.67|6772
1601643000000|2020-10-02 12:50:00|3323.52|3322.92|3321.27|3320.67|3323.77|3323.17|3319.77|3319.17|7901
1601643300000|2020-10-02 12:55:00|3321.02|3320.42|3326.02|3325.42|3327.27|3326.67|3320.27|3319.67|6601
1601643600000|2020-10-02 13:00:00|3326.27|3325.67|3318.27|3317.67|3326.27|3325.67|3317.02|3316.42|9246
1601643900000|2020-10-02 13:05:00|3318.02|3317.42|3319.52|3318.92|3319.77|3319.17|3317.27|3316.67|6995
1601644200000|2020-10-02 13:10:00|3319.77|3319.17|3318.52|3317.92|3320.77|3320.17|3317.77|3317.17|6122
1601644500000|2020-10-02 13:15:00|3318.77|3318.17|3322.77|3322.17|3324.27|3323.67|3318.52|3317.92|7335
1601644800000|2020-10-02 13:20:00|3322.52|3321.92|3323.77|3323.17|3324.52|3323.92|3321.02|3320.42|5313
1601645100000|2020-10-02 13:25:00|3323.52|3322.92|3327.52|3326.92|3328.77|3328.17|3323.02|3322.42|13178
1601645400000|2020-10-02 13:30:00|3327.42|3327.02|3340.17|3339.77|3342.42|3342.02|3322.67|3322.27|56139
1601645700000|2020-10-02 13:35:00|3339.92|3339.52|3353.42|3353.02|3354.67|3354.27|3337.17|3336.77|43379
1601646000000|2020-10-02 13:40:00|3353.17|3352.77|3348.92|3348.52|3353.17|3352.77|3347.17|3346.77|29941
1601646300000|2020-10-02 13:45:00|3348.67|3348.27|3353.42|3353.02|3354.17|3353.77|3347.17|3346.77|24917
1601646600000|2020-10-02 13:50:00|3353.17|3352.77|3345.92|3345.52|3354.17|3353.77|3343.92|3343.52|25286
1601646900000|2020-10-02 13:55:00|3345.67|3345.27|3351.42|3351.02|3352.17|3351.77|3344.29|3343.89|16169
1601647200000|2020-10-02 14:00:00|3351.54|3351.14|3357.67|3357.27|3359.42|3359.02|3350.42|3350.02|26506
1601647500000|2020-10-02 14:05:00|3357.92|3357.52|3361.92|3361.52|3364.42|3364.02|3357.67|3357.27|25346
1601647800000|2020-10-02 14:10:00|3361.99|3361.59|3359.74|3359.34|3364.49|3364.09|3358.74|3358.34|19645
1601648100000|2020-10-02 14:15:00|3359.99|3359.59|3358.49|3358.09|3361.49|3361.09|3355.99|3355.59|17254
1601648400000|2020-10-02 14:20:00|3358.74|3358.34|3353.74|3353.34|3359.49|3359.09|3352.99|3352.59|15951
1601648700000|2020-10-02 14:25:00|3353.86|3353.46|3361.24|3360.84|3362.49|3362.09|3351.99|3351.59|21444
1601649000000|2020-10-02 14:30:00|3361.11|3360.71|3361.74|3361.34|3361.99|3361.59|3354.99|3354.59|16765
1601649300000|2020-10-02 14:35:00|3361.49|3361.09|3351.74|3351.34|3361.49|3361.09|3351.74|3351.34|16812
1601649600000|2020-10-02 14:40:00|3351.99|3351.59|3349.24|3348.84|3352.74|3352.34|3348.49|3348.09|15827
1601649900000|2020-10-02 14:45:00|3348.99|3348.59|3353.74|3353.34|3355.24|3354.84|3347.24|3346.84|12218
1601650200000|2020-10-02 14:50:00|3353.49|3353.09|3353.24|3352.84|3355.36|3354.96|3350.99|3350.59|11781
1601650500000|2020-10-02 14:55:00|3353.49|3353.09|3356.24|3355.84|3358.74|3358.34|3353.49|3353.09|11141
1601650800000|2020-10-02 15:00:00|3355.99|3355.59|3353.49|3353.09|3358.24|3357.84|3351.49|3351.09|16845
1601651100000|2020-10-02 15:05:00|3353.74|3353.34|3356.24|3355.84|3360.61|3360.21|3350.74|3350.34|18886
1601651400000|2020-10-02 15:10:00|3355.99|3355.59|3357.49|3357.09|3358.99|3358.59|3355.49|3355.09|8920
1601651700000|2020-10-02 15:15:00|3357.24|3356.84|3361.99|3361.59|3363.74|3363.34|3354.49|3354.09|20086
1601652000000|2020-10-02 15:20:00|3361.74|3361.34|3359.99|3359.59|3364.36|3363.96|3358.99|3358.59|16378
1601652300000|2020-10-02 15:25:00|3360.24|3359.84|3358.99|3358.59|3361.99|3361.59|3357.74|3357.34|12860
1601652600000|2020-10-02 15:30:00|3358.74|3358.34|3353.49|3353.09|3359.24|3358.84|3352.99|3352.59|18065
1601652900000|2020-10-02 15:35:00|3353.24|3352.84|3349.49|3349.09|3355.49|3355.09|3349.49|3349.09|15654
1601653200000|2020-10-02 15:40:00|3349.36|3348.96|3349.49|3349.09|3351.99|3351.59|3347.74|3347.34|19250
1601653500000|2020-10-02 15:45:00|3349.24|3348.84|3353.49|3353.09|3353.49|3353.09|3347.99|3347.59|11597
1601653800000|2020-10-02 15:50:00|3353.24|3352.84|3345.24|3344.84|3353.99|3353.59|3344.74|3344.34|16544
1601654100000|2020-10-02 15:55:00|3344.99|3344.59|3338.74|3338.34|3345.49|3345.09|3337.74|3337.34|27913
1601654400000|2020-10-02 16:00:00|3338.24|3337.84|3333.49|3333.09|3338.24|3337.84|3332.99|3332.59|25967
1601654700000|2020-10-02 16:05:00|3333.74|3333.34|3345.24|3344.84|3346.74|3346.34|3330.74|3330.34|39233
1601655000000|2020-10-02 16:10:00|3345.49|3345.09|3356.74|3356.34|3364.24|3363.84|3345.49|3345.09|44214
1601655300000|2020-10-02 16:15:00|3356.49|3356.09|3364.99|3364.59|3365.49|3365.09|3353.99|3353.59|30766
1601655600000|2020-10-02 16:20:00|3365.24|3364.84|3363.99|3363.59|3370.24|3369.84|3361.49|3361.09|28787
1601655900000|2020-10-02 16:25:00|3364.24|3363.84|3362.24|3361.84|3367.24|3366.84|3360.99|3360.59|15087
1601656200000|2020-10-02 16:30:00|3362.49|3362.09|3361.74|3361.34|3365.49|3365.09|3358.74|3358.34|17204
1601656500000|2020-10-02 16:35:00|3361.49|3361.09|3368.74|3368.34|3369.49|3369.09|3360.24|3359.84|17114
1601656800000|2020-10-02 16:40:00|3368.99|3368.59|3368.95|3368.55|3369.95|3369.55|3366.45|3366.05|12080
1601657100000|2020-10-02 16:45:00|3369.2|3368.8|3365.88|3365.48|3369.7|3369.3|3365.13|3364.73|9814
1601657400000|2020-10-02 16:50:00|3366.38|3365.98|3366.38|3365.98|3367.38|3366.98|3362.63|3362.23|12110
1601657700000|2020-10-02 16:55:00|3366.25|3365.85|3364.73|3364.33|3369.58|3369.18|3364.1|3363.7|11113
1601658000000|2020-10-02 17:00:00|3364.98|3364.58|3363.48|3363.08|3367.98|3367.58|3363.23|3362.83|11358
1601658300000|2020-10-02 17:05:00|3363.73|3363.33|3362.23|3361.83|3363.73|3363.33|3358.98|3358.58|11651
1601658600000|2020-10-02 17:10:00|3361.98|3361.58|3359.73|3359.33|3366.98|3366.58|3359.48|3359.08|12230
1601658900000|2020-10-02 17:15:00|3359.98|3359.58|3363.48|3363.08|3363.73|3363.33|3359.23|3358.83|10416
1601659200000|2020-10-02 17:20:00|3363.23|3362.83|3367.98|3367.58|3368.23|3367.83|3361.48|3361.08|9615
1601659500000|2020-10-02 17:25:00|3367.48|3367.08|3366.48|3366.08|3368.98|3368.58|3365.98|3365.58|6557
1601659800000|2020-10-02 17:30:00|3366.73|3366.33|3358.73|3358.33|3367.98|3367.58|3358.48|3358.08|9978
1601660100000|2020-10-02 17:35:00|3358.98|3358.58|3363.73|3363.33|3364.48|3364.08|3358.98|3358.58|7813
1601660400000|2020-10-02 17:40:00|3363.98|3363.58|3353.23|3352.83|3364.48|3364.08|3351.23|3350.83|26671
1601660700000|2020-10-02 17:45:00|3352.98|3352.58|3352.98|3352.58|3356.1|3355.7|3350.23|3349.83|17286
1601661000000|2020-10-02 17:50:00|3353.48|3353.08|3354.23|3353.83|3354.98|3354.58|3349.23|3348.83|13397
1601661300000|2020-10-02 17:55:00|3354.1|3353.7|3355.73|3355.33|3356.98|3356.58|3352.48|3352.08|12999
1601661600000|2020-10-02 18:00:00|3355.48|3355.08|3361.98|3361.58|3361.98|3361.58|3354.98|3354.58|13140
1601661900000|2020-10-02 18:05:00|3362.23|3361.83|3365.23|3364.83|3365.98|3365.58|3361.48|3361.08|9893
1601662200000|2020-10-02 18:10:00|3365.48|3365.08|3364.73|3364.33|3367.48|3367.08|3363.23|3362.83|7377
1601662500000|2020-10-02 18:15:00|3365.48|3365.08|3364.73|3364.33|3365.73|3365.33|3363.23|3362.83|6388
1601662800000|2020-10-02 18:20:00|3364.98|3364.58|3366.23|3365.83|3366.98|3366.58|3363.98|3363.58|7542
1601663100000|2020-10-02 18:25:00|3366.48|3366.08|3363.73|3363.33|3366.48|3366.08|3362.73|3362.33|6687
1601663400000|2020-10-02 18:30:00|3363.98|3363.58|3362.98|3362.58|3365.73|3365.33|3359.73|3359.33|12872
1601663700000|2020-10-02 18:35:00|3363.48|3363.08|3360.48|3360.08|3364.48|3364.08|3360.1|3359.7|18326
1601664000000|2020-10-02 18:40:00|3360.23|3359.83|3360.48|3360.08|3362.73|3362.33|3358.85|3358.45|14967
1601664300000|2020-10-02 18:45:00|3360.73|3360.33|3359.98|3359.58|3364.48|3364.08|3357.73|3357.33|19762
1601664600000|2020-10-02 18:50:00|3360.23|3359.83|3359.48|3359.08|3360.98|3360.58|3356.98|3356.58|11540
1601664900000|2020-10-02 18:55:00|3359.35|3358.95|3362.73|3362.33|3366.48|3366.08|3359.1|3358.7|13352
1601665200000|2020-10-02 19:00:00|3362.98|3362.58|3361.48|3361.08|3364.23|3363.83|3355.98|3355.58|15469
1601665500000|2020-10-02 19:05:00|3361.23|3360.83|3359.23|3358.83|3361.48|3361.08|3358.23|3357.83|12183
1601665800000|2020-10-02 19:10:00|3359.48|3359.08|3355.23|3354.83|3365.98|3365.58|3351.98|3351.58|30007
1601666100000|2020-10-02 19:15:00|3354.98|3354.58|3359.23|3358.83|3360.48|3360.08|3352.23|3351.83|15137
1601666400000|2020-10-02 19:20:00|3359.42|3359.02|3360.92|3360.52|3364.42|3364.02|3357.92|3357.52|10585
1601666700000|2020-10-02 19:25:00|3361.17|3360.77|3360.42|3360.02|3362.42|3362.02|3359.17|3358.77|11306
1601667000000|2020-10-02 19:30:00|3360.67|3360.27|3363.42|3363.02|3366.42|3366.02|3358.67|3358.27|16298
1601667300000|2020-10-02 19:35:00|3362.92|3362.52|3363.42|3363.02|3366.42|3366.02|3361.42|3361.02|11632
1601667600000|2020-10-02 19:40:00|3363.54|3363.14|3359.92|3359.52|3363.92|3363.52|3357.42|3357.02|12493
1601667900000|2020-10-02 19:45:00|3359.17|3358.77|3358.67|3358.27|3360.17|3359.77|3356.17|3355.77|12153
1601668200000|2020-10-02 19:50:00|3358.42|3358.02|3352.92|3352.52|3358.42|3358.02|3352.92|3352.52|20939
1601668500000|2020-10-02 19:55:00|3352.67|3352.27|3349.67|3349.27|3353.67|3353.27|3347.42|3347.02|49335
1601668800000|2020-10-02 20:00:00|3349.31|3348.91|3349.91|3349.31|3354.41|3353.81|3348.91|3348.31|25935
1601669100000|2020-10-02 20:05:00|3349.66|3349.06|3347.41|3346.81|3350.91|3350.31|3345.91|3345.31|8936
1601669400000|2020-10-02 20:10:00|3347.66|3347.06|3350.26|3348.76|3350.26|3349.56|3347.41|3346.81|10114
1601669700000|2020-10-02 20:15:00|3350.28|3348.78|3353.74|3352.24|3354.21|3352.71|3349.74|3348.24|28
1601670000000|2020-10-02 20:20:00|3353.89|3352.39|3353.34|3351.84|3354.9|3353.4|3352.57|3351.07|0
1601670300000|2020-10-02 20:25:00|3353.27|3351.77|3353.27|3351.77|3355.27|3353.77|3353.01|3351.51|0
1601670600000|2020-10-02 20:30:00|3351.28|3350.68|3355.78|3355.18|3359.28|3358.68|3351.28|3350.68|4997
1601670900000|2020-10-02 20:35:00|3355.53|3354.93|3356.28|3355.68|3356.53|3355.93|3355.28|3354.68|766
1601671200000|2020-10-02 20:40:00|3356.03|3355.43|3356.53|3355.93|3357.28|3356.68|3356.03|3355.43|1037
1601671500000|2020-10-02 20:45:00|3356.78|3356.18|3356.53|3355.93|3357.28|3356.68|3356.03|3355.43|1067
1601671800000|2020-10-02 20:50:00|3356.28|3355.68|3357.03|3356.43|3358.28|3357.68|3356.03|3355.43|1012
1601672100000|2020-10-02 20:55:00|3357.28|3356.68|3356.5|3355|3358.03|3357.43|3356.03|3354.95|1154
1601672400000|2020-10-02 21:00:00|3356.45|3354.95|3356.45|3354.95|3356.45|3354.95|3356.45|3354.95|0
1601848800000|2020-10-04 22:00:00|3368.03|3367.43|3365.16|3364.56|3368.28|3367.68|3361.16|3360.56|6795
1601849100000|2020-10-04 22:05:00|3365.28|3364.68|3368.41|3367.81|3369.41|3368.81|3364.66|3364.06|3384
1601849400000|2020-10-04 22:10:00|3368.91|3368.31|3366.41|3365.81|3368.91|3368.31|3365.91|3365.31|1319
1601849700000|2020-10-04 22:15:00|3366.28|3365.68|3362.16|3361.56|3366.91|3366.31|3360.16|3359.56|2426
1601850000000|2020-10-04 22:20:00|3362.03|3361.43|3365.41|3364.81|3367.41|3366.81|3361.66|3361.06|1499
1601850300000|2020-10-04 22:25:00|3365.66|3365.06|3365.66|3365.06|3366.91|3366.31|3364.66|3364.06|770
1601850600000|2020-10-04 22:30:00|3366.16|3365.56|3368.41|3367.81|3369.16|3368.56|3365.66|3365.06|1335
1601850900000|2020-10-04 22:35:00|3368.16|3367.56|3368.16|3367.56|3369.16|3368.56|3367.91|3367.31|563
1601851200000|2020-10-04 22:40:00|3368.28|3367.68|3362.66|3362.06|3369.16|3368.56|3362.53|3361.93|1604
1601851500000|2020-10-04 22:45:00|3362.41|3361.81|3365.41|3364.81|3365.78|3365.18|3362.41|3361.81|580
1601851800000|2020-10-04 22:50:00|3365.28|3364.68|3364.66|3364.06|3365.41|3364.81|3364.16|3363.56|309
1601852100000|2020-10-04 22:55:00|3364.78|3364.18|3367.03|3366.43|3367.41|3366.81|3364.66|3364.06|520
1601852400000|2020-10-04 23:00:00|3367.16|3366.56|3367.78|3367.18|3367.91|3367.31|3366.53|3365.93|513
1601852700000|2020-10-04 23:05:00|3367.91|3367.31|3366.41|3365.81|3367.91|3367.31|3365.91|3365.31|534
1601853000000|2020-10-04 23:10:00|3366.16|3365.56|3368.41|3367.81|3368.66|3368.06|3366.16|3365.56|550
1601853300000|2020-10-04 23:15:00|3368.28|3367.68|3366.66|3366.06|3368.41|3367.81|3366.41|3365.81|375
1601853600000|2020-10-04 23:20:00|3366.78|3366.18|3368.41|3367.81|3368.91|3368.31|3366.66|3366.06|570
1601853900000|2020-10-04 23:25:00|3368.28|3367.68|3367.16|3366.56|3368.66|3368.06|3366.91|3366.31|399
1601854200000|2020-10-04 23:30:00|3367.41|3366.81|3366.28|3365.68|3367.66|3367.06|3366.16|3365.56|458
1601854500000|2020-10-04 23:35:00|3366.16|3365.56|3366.91|3366.31|3367.16|3366.56|3366.16|3365.56|194
1601854800000|2020-10-04 23:40:00|3367.03|3366.43|3368.16|3367.56|3368.91|3368.31|3366.41|3365.81|751
1601855100000|2020-10-04 23:45:00|3367.91|3367.31|3367.53|3366.93|3367.91|3367.31|3365.16|3364.56|766
1601855400000|2020-10-04 23:50:00|3367.66|3367.06|3369.91|3369.31|3370.16|3369.56|3367.66|3367.06|1037
1601855700000|2020-10-04 23:55:00|3370.03|3369.43|3372.53|3371.93|3374.16|3373.56|3369.66|3369.06|2297
1601856000000|2020-10-05 00:00:00|3372.41|3371.81|3373.66|3373.06|3373.66|3373.06|3370.16|3369.56|1924
1601856300000|2020-10-05 00:05:00|3373.41|3372.81|3373.66|3373.06|3375.16|3374.56|3372.91|3372.31|2058
1601856600000|2020-10-05 00:10:00|3373.91|3373.31|3374.91|3374.31|3376.16|3375.56|3373.66|3373.06|1435
1601856900000|2020-10-05 00:15:00|3374.66|3374.06|3375.66|3375.06|3375.91|3375.31|3373.91|3373.31|1389
1601857200000|2020-10-05 00:20:00|3375.53|3374.93|3375.41|3374.81|3376.91|3376.31|3375.16|3374.56|1405
1601857500000|2020-10-05 00:25:00|3375.28|3374.68|3374.41|3373.81|3375.66|3375.06|3373.91|3373.31|873
1601857800000|2020-10-05 00:30:00|3374.53|3373.93|3374.16|3373.56|3375.41|3374.81|3373.41|3372.81|645
1601858100000|2020-10-05 00:35:00|3373.91|3373.31|3375.91|3375.31|3376.41|3375.81|3373.91|3373.31|796
1601858400000|2020-10-05 00:40:00|3376.03|3375.43|3375.16|3374.56|3376.66|3376.06|3374.66|3374.06|536
1601858700000|2020-10-05 00:45:00|3375.41|3374.81|3374.78|3374.18|3375.66|3375.06|3374.16|3373.56|550
1601859000000|2020-10-05 00:50:00|3374.91|3374.31|3374.91|3374.31|3375.66|3375.06|3374.41|3373.81|479
1601859300000|2020-10-05 00:55:00|3375.03|3374.43|3377.66|3377.06|3377.91|3377.31|3374.66|3374.06|1143
1601859600000|2020-10-05 01:00:00|3377.91|3377.31|3375.91|3375.31|3378.16|3377.56|3375.41|3374.81|1158
1601859900000|2020-10-05 01:05:00|3375.78|3375.18|3376.91|3376.31|3377.41|3376.81|3375.16|3374.56|486
1601860200000|2020-10-05 01:10:00|3376.78|3376.18|3375.53|3374.93|3377.16|3376.56|3374.91|3374.31|539
1601860500000|2020-10-05 01:15:00|3375.41|3374.81|3375.16|3374.56|3376.66|3376.06|3374.66|3374.06|617
1601860800000|2020-10-05 01:20:00|3375.28|3374.68|3375.66|3375.06|3376.16|3375.56|3374.91|3374.31|567
1601861100000|2020-10-05 01:25:00|3375.91|3375.31|3375.78|3375.18|3376.66|3376.06|3375.16|3374.56|503
1601861400000|2020-10-05 01:30:00|3375.66|3375.06|3374.91|3374.31|3375.91|3375.31|3373.91|3373.31|868
1601861700000|2020-10-05 01:35:00|3374.66|3374.06|3373.53|3372.93|3374.91|3374.31|3372.91|3372.31|1143
1601862000000|2020-10-05 01:40:00|3373.66|3373.06|3373.66|3373.06|3374.66|3374.06|3372.41|3371.81|833
1601862300000|2020-10-05 01:45:00|3373.41|3372.81|3373.66|3373.06|3374.91|3374.31|3372.53|3371.93|636
1601862600000|2020-10-05 01:50:00|3373.91|3373.31|3371.91|3371.31|3374.41|3373.81|3371.91|3371.31|736
1601862900000|2020-10-05 01:55:00|3372.03|3371.43|3371.78|3371.18|3372.41|3371.81|3370.16|3369.56|1385
1601863200000|2020-10-05 02:00:00|3371.66|3371.06|3372.66|3372.06|3372.66|3372.06|3370.91|3370.31|463
1601863500000|2020-10-05 02:05:00|3372.91|3372.31|3372.91|3372.31|3373.41|3372.81|3372.16|3371.56|531
1601863800000|2020-10-05 02:10:00|3372.66|3372.06|3373.41|3372.81|3374.53|3373.93|3372.66|3372.06|797
1601864100000|2020-10-05 02:15:00|3373.66|3373.06|3373.91|3373.31|3374.66|3374.06|3373.41|3372.81|635
1601864400000|2020-10-05 02:20:00|3374.16|3373.56|3373.91|3373.31|3374.28|3373.68|3373.41|3372.81|254
1601864700000|2020-10-05 02:25:00|3373.66|3373.06|3374.16|3373.56|3374.41|3373.81|3373.41|3372.81|272
1601865000000|2020-10-05 02:30:00|3373.91|3373.31|3374.78|3374.18|3375.28|3374.68|3373.78|3373.18|535
1601865300000|2020-10-05 02:35:00|3374.66|3374.06|3374.41|3373.81|3374.91|3374.31|3373.28|3372.68|307
1601865600000|2020-10-05 02:40:00|3374.16|3373.56|3374.41|3373.81|3374.66|3374.06|3373.66|3373.06|190
1601865900000|2020-10-05 02:45:00|3374.28|3373.68|3374.41|3373.81|3374.66|3374.06|3373.91|3373.31|137
1601866200000|2020-10-05 02:50:00|3374.53|3373.93|3374.41|3373.81|3374.91|3374.31|3373.91|3373.31|160
1601866500000|2020-10-05 02:55:00|3374.53|3373.93|3374.41|3373.81|3374.91|3374.31|3374.16|3373.56|299
1601866800000|2020-10-05 03:00:00|3374.66|3374.06|3376.41|3375.81|3377.41|3376.81|3374.66|3374.06|1547
1601867100000|2020-10-05 03:05:00|3376.53|3375.93|3376.16|3375.56|3376.91|3376.31|3376.16|3375.56|252
1601867400000|2020-10-05 03:10:00|3376.28|3375.68|3376.16|3375.56|3376.53|3375.93|3376.16|3375.56|190
1601867700000|2020-10-05 03:15:00|3376.41|3375.81|3376.16|3375.56|3376.66|3376.06|3376.16|3375.56|251
1601868000000|2020-10-05 03:20:00|3375.91|3375.31|3375.16|3374.56|3376.03|3375.43|3374.66|3374.06|308
1601868300000|2020-10-05 03:25:00|3375.28|3374.68|3375.41|3374.81|3375.66|3375.06|3374.91|3374.31|176
1601868600000|2020-10-05 03:30:00|3375.16|3374.56|3374.66|3374.06|3375.66|3375.06|3373.91|3373.31|352
1601868900000|2020-10-05 03:35:00|3374.91|3374.31|3374.16|3373.56|3374.91|3374.31|3374.16|3373.56|214
1601869200000|2020-10-05 03:40:00|3374.41|3373.81|3373.91|3373.31|3374.66|3374.06|3373.66|3373.06|288
1601869500000|2020-10-05 03:45:00|3374.16|3373.56|3373.91|3373.31|3374.41|3373.81|3372.91|3372.31|382
1601869800000|2020-10-05 03:50:00|3373.66|3373.06|3370.78|3370.18|3373.66|3373.06|3370.66|3370.06|965
1601870100000|2020-10-05 03:55:00|3370.91|3370.31|3367.91|3367.31|3371.41|3370.81|3367.91|3367.31|1410
1601870400000|2020-10-05 04:00:00|3368.16|3367.56|3367.66|3367.06|3368.16|3367.56|3366.41|3365.81|763
1601870700000|2020-10-05 04:05:00|3367.78|3367.18|3368.16|3367.56|3368.41|3367.81|3367.66|3367.06|575
1601871000000|2020-10-05 04:10:00|3368.41|3367.81|3369.41|3368.81|3369.91|3369.31|3368.16|3367.56|640
1601871300000|2020-10-05 04:15:00|3369.16|3368.56|3369.66|3369.06|3370.16|3369.56|3369.16|3368.56|339
1601871600000|2020-10-05 04:20:00|3369.41|3368.81|3368.91|3368.31|3369.66|3369.06|3368.91|3368.31|255
1601871900000|2020-10-05 04:25:00|3368.78|3368.18|3368.91|3368.31|3369.41|3368.81|3368.66|3368.06|298
1601872200000|2020-10-05 04:30:00|3369.16|3368.56|3371.41|3370.81|3372.03|3371.43|3369.16|3368.56|1101
1601872500000|2020-10-05 04:35:00|3371.53|3370.93|3371.41|3370.81|3371.91|3371.31|3371.16|3370.56|429
1601872800000|2020-10-05 04:40:00|3371.28|3370.68|3371.16|3370.56|3371.28|3370.68|3370.66|3370.06|203
1601873100000|2020-10-05 04:45:00|3371.28|3370.68|3370.66|3370.06|3371.66|3371.06|3370.16|3369.56|334
1601873400000|2020-10-05 04:50:00|3370.53|3369.93|3370.66|3370.06|3371.16|3370.56|3370.28|3369.68|166
1601873700000|2020-10-05 04:55:00|3370.78|3370.18|3371.91|3371.31|3371.91|3371.31|3370.66|3370.06|405
1601874000000|2020-10-05 05:00:00|3372.16|3371.56|3371.91|3371.31|3372.41|3371.81|3371.16|3370.56|363
1601874300000|2020-10-05 05:05:00|3372.16|3371.56|3371.66|3371.06|3373.41|3372.81|3371.41|3370.81|468
1601874600000|2020-10-05 05:10:00|3371.41|3370.81|3371.91|3371.31|3372.41|3371.81|3370.91|3370.31|277
1601874900000|2020-10-05 05:15:00|3372.03|3371.43|3371.66|3371.06|3372.03|3371.43|3370.66|3370.06|295
1601875200000|2020-10-05 05:20:00|3371.91|3371.31|3372.66|3372.06|3373.41|3372.81|3371.41|3370.81|312
1601875500000|2020-10-05 05:25:00|3372.78|3372.18|3373.03|3372.43|3373.16|3372.56|3371.91|3371.31|297
1601875800000|2020-10-05 05:30:00|3373.16|3372.56|3372.66|3372.06|3373.41|3372.81|3372.03|3371.43|203
1601876100000|2020-10-05 05:35:00|3372.91|3372.31|3372.91|3372.31|3373.41|3372.81|3371.91|3371.31|357
1601876400000|2020-10-05 05:40:00|3372.66|3372.06|3372.41|3371.81|3373.16|3372.56|3372.16|3371.56|223
1601876700000|2020-10-05 05:45:00|3372.53|3371.93|3374.16|3373.56|3374.66|3374.06|3372.53|3371.93|466
1601877000000|2020-10-05 05:50:00|3374.03|3373.43|3373.16|3372.56|3374.16|3373.56|3372.91|3372.31|161
1601877300000|2020-10-05 05:55:00|3372.91|3372.31|3372.16|3371.56|3373.03|3372.43|3371.66|3371.06|831
1601877600000|2020-10-05 06:00:00|3372.03|3371.43|3366.91|3366.31|3372.91|3372.31|3365.66|3365.06|2990
1601877900000|2020-10-05 06:05:00|3366.66|3366.06|3366.28|3365.68|3368.41|3367.81|3364.91|3364.31|1221
1601878200000|2020-10-05 06:10:00|3366.16|3365.56|3367.16|3366.56|3367.41|3366.81|3365.41|3364.81|842
1601878500000|2020-10-05 06:15:00|3366.91|3366.31|3369.41|3368.81|3369.41|3368.81|3366.53|3365.93|1214
1601878800000|2020-10-05 06:20:00|3369.16|3368.56|3368.41|3367.81|3369.16|3368.56|3367.53|3366.93|652
1601879100000|2020-10-05 06:25:00|3368.66|3368.06|3369.16|3368.56|3369.66|3369.06|3368.16|3367.56|697
1601879400000|2020-10-05 06:30:00|3369.03|3368.43|3367.66|3367.06|3369.91|3369.31|3367.66|3367.06|586
1601879700000|2020-10-05 06:35:00|3367.91|3367.31|3366.91|3366.31|3368.28|3367.68|3365.28|3364.68|1080
1601880000000|2020-10-05 06:40:00|3367.03|3366.43|3368.91|3368.31|3369.16|3368.56|3367.03|3366.43|497
1601880300000|2020-10-05 06:45:00|3368.66|3368.06|3367.66|3367.06|3369.16|3368.56|3367.66|3367.06|754
1601880600000|2020-10-05 06:50:00|3367.78|3367.18|3367.91|3367.31|3369.16|3368.56|3367.03|3366.43|759
1601880900000|2020-10-05 06:55:00|3367.78|3367.18|3370.16|3369.56|3370.41|3369.81|3367.78|3367.18|1410
1601881200000|2020-10-05 07:00:00|3369.66|3369.06|3370.66|3370.06|3372.66|3372.06|3367.16|3366.56|3640
1601881500000|2020-10-05 07:05:00|3370.41|3369.81|3368.03|3367.43|3371.41|3370.81|3367.78|3367.18|1842
1601881800000|2020-10-05 07:10:00|3367.91|3367.31|3362.16|3361.56|3368.41|3367.81|3361.41|3360.81|3650
1601882100000|2020-10-05 07:15:00|3362.03|3361.43|3363.66|3363.06|3365.41|3364.81|3362.03|3361.43|2406
1601882400000|2020-10-05 07:20:00|3363.78|3363.18|3363.91|3363.31|3366.16|3365.56|3362.16|3361.56|1790
1601882700000|2020-10-05 07:25:00|3364.16|3363.56|3361.66|3361.06|3364.66|3364.06|3358.66|3358.06|3572
1601883000000|2020-10-05 07:30:00|3361.91|3361.31|3360.16|3359.56|3363.16|3362.56|3357.16|3356.56|3099
1601883300000|2020-10-05 07:35:00|3360.41|3359.81|3362.28|3361.68|3363.41|3362.81|3359.53|3358.93|1818
1601883600000|2020-10-05 07:40:00|3362.16|3361.56|3361.16|3360.56|3363.41|3362.81|3359.66|3359.06|1767
1601883900000|2020-10-05 07:45:00|3361.28|3360.68|3364.16|3363.56|3365.03|3364.43|3361.16|3360.56|2208
1601884200000|2020-10-05 07:50:00|3364.41|3363.81|3362.66|3362.06|3364.41|3363.81|3361.91|3361.31|976
1601884500000|2020-10-05 07:55:00|3362.91|3362.31|3362.66|3362.06|3365.41|3364.81|3361.91|3361.31|1132
1601884800000|2020-10-05 08:00:00|3362.41|3361.81|3364.91|3364.31|3365.41|3364.81|3361.91|3361.31|1387
1601885100000|2020-10-05 08:05:00|3364.78|3364.18|3364.91|3364.31|3366.16|3365.56|3363.66|3363.06|1116
1601885400000|2020-10-05 08:10:00|3365.16|3364.56|3367.41|3366.81|3367.66|3367.06|3365.16|3364.56|1508
1601885700000|2020-10-05 08:15:00|3367.28|3366.68|3368.16|3367.56|3368.66|3368.06|3366.66|3366.06|1718
1601886000000|2020-10-05 08:20:00|3367.91|3367.31|3366.16|3365.56|3369.16|3368.56|3364.91|3364.31|1572
1601886300000|2020-10-05 08:25:00|3366.28|3365.68|3365.66|3365.06|3366.41|3365.81|3364.53|3363.93|735
1601886600000|2020-10-05 08:30:00|3365.78|3365.18|3365.91|3365.31|3366.41|3365.81|3364.66|3364.06|601
1601886900000|2020-10-05 08:35:00|3366.16|3365.56|3367.16|3366.56|3367.91|3367.31|3366.16|3365.56|632
1601887200000|2020-10-05 08:40:00|3366.91|3366.31|3367.91|3367.31|3367.91|3367.31|3366.66|3366.06|494
1601887500000|2020-10-05 08:45:00|3368.16|3367.56|3365.91|3365.31|3368.91|3368.31|3365.66|3365.06|814
1601887800000|2020-10-05 08:50:00|3365.78|3365.18|3365.66|3365.06|3365.91|3365.31|3364.41|3363.81|891
1601888100000|2020-10-05 08:55:00|3365.41|3364.81|3366.16|3365.56|3367.41|3366.81|3365.16|3364.56|680
1601888400000|2020-10-05 09:00:00|3366.03|3365.43|3368.41|3367.81|3368.41|3367.81|3363.91|3363.31|1182
1601888700000|2020-10-05 09:05:00|3368.53|3367.93|3368.16|3367.56|3368.66|3368.06|3367.91|3367.31|444
1601889000000|2020-10-05 09:10:00|3367.91|3367.31|3367.41|3366.81|3368.16|3367.56|3365.66|3365.06|615
1601889300000|2020-10-05 09:15:00|3367.16|3366.56|3365.16|3364.56|3367.16|3366.56|3364.28|3363.68|1415
1601889600000|2020-10-05 09:20:00|3364.91|3364.31|3367.41|3366.81|3368.16|3367.56|3364.91|3364.31|1290
1601889900000|2020-10-05 09:25:00|3367.78|3367.18|3367.16|3366.56|3369.16|3368.56|3366.91|3366.31|1137
1601890200000|2020-10-05 09:30:00|3366.91|3366.31|3368.78|3368.18|3368.91|3368.31|3366.16|3365.56|1141
1601890500000|2020-10-05 09:35:00|3368.91|3368.31|3369.91|3369.31|3370.41|3369.81|3368.66|3368.06|1615
1601890800000|2020-10-05 09:40:00|3369.66|3369.06|3370.66|3370.06|3371.66|3371.06|3369.41|3368.81|1101
1601891100000|2020-10-05 09:45:00|3370.53|3369.93|3371.41|3370.81|3371.66|3371.06|3369.66|3369.06|1267
1601891400000|2020-10-05 09:50:00|3371.28|3370.68|3369.66|3369.06|3371.41|3370.81|3369.66|3369.06|641
1601891700000|2020-10-05 09:55:00|3369.91|3369.31|3370.91|3370.31|3371.91|3371.31|3369.66|3369.06|946
1601892000000|2020-10-05 10:00:00|3370.16|3369.56|3369.91|3369.31|3370.91|3370.31|3369.16|3368.56|2045
1601892300000|2020-10-05 10:05:00|3369.66|3369.06|3367.66|3367.06|3369.66|3369.06|3367.41|3366.81|1771
1601892600000|2020-10-05 10:10:00|3367.41|3366.81|3367.41|3366.81|3367.66|3367.06|3366.41|3365.81|1334
1601892900000|2020-10-05 10:15:00|3367.28|3366.68|3366.91|3366.31|3367.41|3366.81|3365.41|3364.81|1276
1601893200000|2020-10-05 10:20:00|3366.66|3366.06|3367.91|3367.31|3368.91|3368.31|3366.66|3366.06|1655
1601893500000|2020-10-05 10:25:00|3368.03|3367.43|3367.91|3367.31|3368.66|3368.06|3366.66|3366.06|1006
1601893800000|2020-10-05 10:30:00|3368.03|3367.43|3368.91|3368.31|3369.16|3368.56|3367.66|3367.06|600
1601894100000|2020-10-05 10:35:00|3368.66|3368.06|3369.41|3368.81|3369.41|3368.81|3368.53|3367.93|423
1601894400000|2020-10-05 10:40:00|3369.16|3368.56|3369.16|3368.56|3370.66|3370.06|3368.66|3368.06|1186
1601894700000|2020-10-05 10:45:00|3369.41|3368.81|3370.66|3370.06|3370.91|3370.31|3368.78|3368.18|1037
1601895000000|2020-10-05 10:50:00|3370.41|3369.81|3371.41|3370.81|3371.53|3370.93|3370.41|3369.81|1084
1601895300000|2020-10-05 10:55:00|3371.16|3370.56|3373.41|3372.81|3373.66|3373.06|3370.91|3370.31|1344
1601895600000|2020-10-05 11:00:00|3373.16|3372.56|3374.41|3373.81|3374.66|3374.06|3372.41|3371.81|1916
1601895900000|2020-10-05 11:05:00|3374.66|3374.06|3376.41|3375.81|3376.66|3376.06|3374.66|3374.06|1951
1601896200000|2020-10-05 11:10:00|3376.66|3376.06|3375.66|3375.06|3376.66|3376.06|3374.91|3374.31|1344
1601896500000|2020-10-05 11:15:00|3375.53|3374.93|3373.03|3372.43|3375.66|3375.06|3372.66|3372.06|1477
1601896800000|2020-10-05 11:20:00|3373.16|3372.56|3371.41|3370.81|3373.16|3372.56|3371.41|3370.81|1354
1601897100000|2020-10-05 11:25:00|3371.16|3370.56|3371.41|3370.81|3371.91|3371.31|3370.66|3370.06|870
1601897400000|2020-10-05 11:30:00|3371.91|3371.31|3373.16|3372.56|3373.66|3373.06|3371.66|3371.06|1581
1601897700000|2020-10-05 11:35:00|3373.28|3372.68|3373.91|3373.31|3374.41|3373.81|3372.66|3372.06|732
1601898000000|2020-10-05 11:40:00|3373.78|3373.18|3373.66|3373.06|3375.16|3374.56|3372.91|3372.31|1441
1601898300000|2020-10-05 11:45:00|3373.91|3373.31|3374.66|3374.06|3374.91|3374.31|3373.91|3373.31|1072
1601898600000|2020-10-05 11:50:00|3374.53|3373.93|3372.16|3371.56|3374.91|3374.31|3371.41|3370.81|1791
1601898900000|2020-10-05 11:55:00|3371.91|3371.31|3371.41|3370.81|3373.53|3372.93|3371.16|3370.56|1657
1601899200000|2020-10-05 12:00:00|3371.16|3370.56|3371.16|3370.56|3371.41|3370.81|3369.16|3368.56|2518
1601899500000|2020-10-05 12:05:00|3371.03|3370.43|3371.66|3371.06|3372.41|3371.81|3370.91|3370.31|1127
1601899800000|2020-10-05 12:10:00|3371.91|3371.31|3371.28|3370.68|3372.41|3371.81|3370.66|3370.06|1997
1601900100000|2020-10-05 12:15:00|3371.41|3370.81|3368.16|3367.56|3371.66|3371.06|3368.16|3367.56|2170
1601900400000|2020-10-05 12:20:00|3368.41|3367.81|3369.91|3369.31|3370.66|3370.06|3368.41|3367.81|1558
1601900700000|2020-10-05 12:25:00|3369.66|3369.06|3370.16|3369.56|3370.66|3370.06|3369.16|3368.56|990
1601901000000|2020-10-05 12:30:00|3370.03|3369.43|3371.16|3370.56|3371.16|3370.56|3369.16|3368.56|2306
1601901300000|2020-10-05 12:35:00|3371.41|3370.81|3370.91|3370.31|3371.41|3370.81|3369.41|3368.81|1593
1601901600000|2020-10-05 12:40:00|3370.66|3370.06|3370.16|3369.56|3371.16|3370.56|3369.16|3368.56|2298
1601901900000|2020-10-05 12:45:00|3370.41|3369.81|3370.66|3370.06|3371.91|3371.31|3370.16|3369.56|2492
1601902200000|2020-10-05 12:50:00|3370.53|3369.93|3371.66|3371.06|3371.91|3371.31|3370.16|3369.56|2072
1601902500000|2020-10-05 12:55:00|3371.53|3370.93|3371.16|3370.56|3372.16|3371.56|3370.66|3370.06|1444
1601902800000|2020-10-05 13:00:00|3371.41|3370.81|3372.41|3371.81|3373.66|3373.06|3370.91|3370.31|1973
1601903100000|2020-10-05 13:05:00|3372.16|3371.56|3371.41|3370.81|3372.41|3371.81|3370.66|3370.06|1260
1601903400000|2020-10-05 13:10:00|3371.16|3370.56|3371.41|3370.81|3371.91|3371.31|3370.66|3370.06|2078
1601903700000|2020-10-05 13:15:00|3371.66|3371.06|3372.16|3371.56|3372.41|3371.81|3371.16|3370.56|2243
1601904000000|2020-10-05 13:20:00|3371.91|3371.31|3371.91|3371.31|3372.66|3372.06|3371.41|3370.81|1424
1601904300000|2020-10-05 13:25:00|3371.66|3371.06|3371.16|3370.56|3371.91|3371.31|3370.41|3369.81|2887
1601904600000|2020-10-05 13:30:00|3371.06|3370.66|3378.31|3377.91|3381.31|3380.91|3371.06|3370.66|38686
1601904900000|2020-10-05 13:35:00|3378.56|3378.16|3378.81|3378.41|3379.06|3378.66|3375.56|3375.16|17692
1601905200000|2020-10-05 13:40:00|3379.06|3378.66|3379.31|3378.91|3380.31|3379.91|3378.06|3377.66|11797
1601905500000|2020-10-05 13:45:00|3379.56|3379.16|3377.56|3377.16|3382.56|3382.16|3376.56|3376.16|15041
1601905800000|2020-10-05 13:50:00|3377.81|3377.41|3377.06|3376.66|3379.31|3378.91|3376.56|3376.16|11810
1601906100000|2020-10-05 13:55:00|3377.31|3376.91|3376.06|3375.66|3378.06|3377.66|3375.06|3374.66|9593
1601906400000|2020-10-05 14:00:00|3377.06|3376.66|3379.06|3378.66|3380.06|3379.66|3377.06|3376.66|12115
1601906700000|2020-10-05 14:05:00|3379.31|3378.91|3382.31|3381.91|3383.31|3382.91|3379.06|3378.66|11950
1601907000000|2020-10-05 14:10:00|3382.5|3382.1|3384.5|3384.1|3385|3384.6|3382|3381.6|10141
1601907300000|2020-10-05 14:15:00|3384.75|3384.35|3387.5|3387.1|3387.75|3387.35|3384.5|3384.1|14920
1601907600000|2020-10-05 14:20:00|3387.75|3387.35|3387|3386.6|3389|3388.6|3386.25|3385.85|12530
1601907900000|2020-10-05 14:25:00|3387.5|3387.1|3387.5|3387.1|3388.75|3388.35|3386.5|3386.1|9285
1601908200000|2020-10-05 14:30:00|3387.75|3387.35|3392.75|3392.35|3394.75|3394.35|3387.75|3387.35|23032
1601908500000|2020-10-05 14:35:00|3393|3392.6|3392.25|3391.85|3393|3392.6|3391|3390.6|12023
1601908800000|2020-10-05 14:40:00|3392.5|3392.1|3393.5|3393.1|3395.25|3394.85|3392.25|3391.85|14677
1601909100000|2020-10-05 14:45:00|3393.25|3392.85|3396|3395.6|3396.5|3396.1|3392.75|3392.35|12813
1601909400000|2020-10-05 14:50:00|3395.75|3395.35|3394.5|3394.1|3396.5|3396.1|3394.5|3394.1|7933
1601909700000|2020-10-05 14:55:00|3394.75|3394.35|3393.5|3393.1|3396|3395.6|3393.25|3392.85|9824
1601910000000|2020-10-05 15:00:00|3393.75|3393.35|3396.25|3395.85|3396.5|3396.1|3392.75|3392.35|8277
1601910300000|2020-10-05 15:05:00|3396|3395.6|3394.25|3393.85|3397|3396.6|3394|3393.6|6879
1601910600000|2020-10-05 15:10:00|3394.37|3393.97|3393.25|3392.85|3394.75|3394.35|3392.75|3392.35|6936
1601910900000|2020-10-05 15:15:00|3393.5|3393.1|3398|3397.6|3398.5|3398.1|3393.25|3392.85|11755
1601911200000|2020-10-05 15:20:00|3398.25|3397.85|3397.5|3397.1|3399|3398.6|3397.25|3396.85|9460
1601911500000|2020-10-05 15:25:00|3397.25|3396.85|3396.25|3395.85|3399.25|3398.85|3395.5|3395.1|16702
1601911800000|2020-10-05 15:30:00|3396.5|3396.1|3394|3393.6|3396.75|3396.35|3394|3393.6|8965
1601912100000|2020-10-05 15:35:00|3393.75|3393.35|3393|3392.6|3395|3394.6|3392.5|3392.1|6784
1601912400000|2020-10-05 15:40:00|3392.87|3392.47|3394.5|3394.1|3394.75|3394.35|3392.5|3392.1|7381
1601912700000|2020-10-05 15:45:00|3394.25|3393.85|3393.75|3393.35|3394.75|3394.35|3392.75|3392.35|6321
1601913000000|2020-10-05 15:50:00|3394|3393.6|3393.25|3392.85|3394.75|3394.35|3393.25|3392.85|4999
1601913300000|2020-10-05 15:55:00|3393.37|3392.97|3395.25|3394.85|3395.5|3395.1|3393.25|3392.85|5174
1601913600000|2020-10-05 16:00:00|3395.5|3395.1|3394|3393.6|3395.5|3395.1|3393.5|3393.1|4087
1601913900000|2020-10-05 16:05:00|3394.25|3393.85|3394.75|3394.35|3395.5|3395.1|3394.25|3393.85|3033
1601914200000|2020-10-05 16:10:00|3395|3394.6|3395.25|3394.85|3396.25|3395.85|3394.75|3394.35|4050
1601914500000|2020-10-05 16:15:00|3395.12|3394.72|3395.25|3394.85|3395.5|3395.1|3394|3393.6|3925
1601914800000|2020-10-05 16:20:00|3395.5|3395.1|3396|3395.6|3396.25|3395.85|3394.75|3394.35|3343
1601915100000|2020-10-05 16:25:00|3395.75|3395.35|3396.5|3396.1|3396.75|3396.35|3395.5|3395.1|2523
1601915400000|2020-10-05 16:30:00|3396.25|3395.85|3397.5|3397.1|3397.5|3397.1|3396.25|3395.85|4778
1601915700000|2020-10-05 16:35:00|3397.25|3396.85|3397.25|3396.85|3397.75|3397.35|3396.5|3396.1|4139
1601916000000|2020-10-05 16:40:00|3397.5|3397.1|3397.5|3397.1|3397.75|3397.35|3396.25|3395.85|4141
1601916300000|2020-10-05 16:45:00|3397.25|3396.85|3396.12|3395.72|3397.75|3397.35|3395.75|3395.35|3913
1601916600000|2020-10-05 16:50:00|3396|3395.6|3396.25|3395.85|3397|3396.6|3395.25|3394.85|2908
1601916900000|2020-10-05 16:55:00|3396.5|3396.1|3397|3396.6|3397|3396.6|3396.25|3395.85|3212
1601917200000|2020-10-05 17:00:00|3397.12|3396.72|3396.25|3395.85|3397.75|3397.35|3394.75|3394.35|6385
1601917500000|2020-10-05 17:05:00|3396|3395.6|3396.5|3396.1|3396.75|3396.35|3395.75|3395.35|4360
1601917800000|2020-10-05 17:10:00|3396.75|3396.35|3398.25|3397.85|3398.5|3398.1|3396.75|3396.35|4553
1601918100000|2020-10-05 17:15:00|3398|3397.6|3396.25|3395.85|3398.25|3397.85|3396.25|3395.85|3734
1601918400000|2020-10-05 17:20:00|3396|3395.6|3394.5|3394.1|3396|3395.6|3393.25|3392.85|5624
1601918700000|2020-10-05 17:25:00|3394.25|3393.85|3395.5|3395.1|3395.75|3395.35|3394|3393.6|4213
1601919000000|2020-10-05 17:30:00|3395.25|3394.85|3394.75|3394.35|3395.5|3395.1|3393.5|3393.1|10483
1601919300000|2020-10-05 17:35:00|3395|3394.6|3395.25|3394.85|3395.25|3394.85|3394|3393.6|3875
1601919600000|2020-10-05 17:40:00|3395|3394.6|3394.75|3394.35|3395.5|3395.1|3394.5|3394.1|3906
1601919900000|2020-10-05 17:45:00|3394.5|3394.1|3392|3391.6|3394.75|3394.35|3390.75|3390.35|9097
1601920200000|2020-10-05 17:50:00|3392.25|3391.85|3391.25|3390.85|3392.25|3391.85|3390.75|3390.35|9023
1601920500000|2020-10-05 17:55:00|3391|3390.6|3389.25|3388.85|3391.25|3390.85|3388.25|3387.85|9268
1601920800000|2020-10-05 18:00:00|3388.75|3388.35|3387.25|3386.85|3389.75|3389.35|3386.25|3385.85|10936
1601921100000|2020-10-05 18:05:00|3387.5|3387.1|3389|3388.6|3389.75|3389.35|3387.25|3386.85|6980
1601921400000|2020-10-05 18:10:00|3388.75|3388.35|3390.75|3390.35|3391|3390.6|3388.75|3388.35|5588
1601921700000|2020-10-05 18:15:00|3390.5|3390.1|3391.75|3391.35|3392.25|3391.85|3390|3389.6|7434
1601922000000|2020-10-05 18:20:00|3391.5|3391.1|3392.25|3391.85|3393|3392.6|3391.25|3390.85|5114
1601922300000|2020-10-05 18:25:00|3392|3391.6|3390.5|3390.1|3392.5|3392.1|3388.75|3388.35|9730
1601922600000|2020-10-05 18:30:00|3390.75|3390.35|3393.25|3392.85|3394.25|3393.85|3390.75|3390.35|7104
1601922900000|2020-10-05 18:35:00|3393|3392.6|3395.75|3395.35|3396.75|3396.35|3393|3392.6|13842
1601923200000|2020-10-05 18:40:00|3395.5|3395.1|3396.5|3396.1|3397|3396.6|3395|3394.6|6253
1601923500000|2020-10-05 18:45:00|3396.75|3396.35|3395.75|3395.35|3397.25|3396.85|3395.25|3394.85|4751
1601923800000|2020-10-05 18:50:00|3396|3395.6|3397|3396.6|3397.25|3396.85|3395.75|3395.35|5720
1601924100000|2020-10-05 18:55:00|3397.25|3396.85|3402.5|3402.1|3402.5|3402.1|3396.75|3396.35|16984
1601924400000|2020-10-05 19:00:00|3402.25|3401.85|3401.9|3401.5|3402.5|3402.1|3399.95|3399.55|12164
1601924700000|2020-10-05 19:05:00|3401.65|3401.25|3404.65|3404.25|3404.9|3404.5|3401.4|3401|10685
1601925000000|2020-10-05 19:10:00|3404.9|3404.5|3406.15|3405.75|3407.15|3406.75|3404.15|3403.75|16962
1601925300000|2020-10-05 19:15:00|3406.4|3406|3407.15|3406.75|3408.9|3408.5|3406.4|3406|13522
1601925600000|2020-10-05 19:20:00|3407.4|3407|3406.4|3406|3407.65|3407.25|3405.65|3405.25|7730
1601925900000|2020-10-05 19:25:00|3406.65|3406.25|3409.4|3409|3409.9|3409.5|3406.4|3406|13188
1601926200000|2020-10-05 19:30:00|3409.15|3408.75|3407.65|3407.25|3410.15|3409.75|3407.65|3407.25|12937
1601926500000|2020-10-05 19:35:00|3408.15|3407.75|3406.94|3406.54|3409.19|3408.79|3406.19|3405.79|12776
1601926800000|2020-10-05 19:40:00|3406.81|3406.41|3405.44|3405.04|3408.94|3408.54|3405.19|3404.79|13579
1601927100000|2020-10-05 19:45:00|3405.19|3404.79|3406.44|3406.04|3406.44|3406.04|3404.44|3404.04|14532
1601927400000|2020-10-05 19:50:00|3406.69|3406.29|3407.94|3407.54|3407.94|3407.54|3405.19|3404.79|17522
1601927700000|2020-10-05 19:55:00|3407.81|3407.41|3407.44|3407.04|3409.19|3408.79|3404.94|3404.54|69190
1601928000000|2020-10-05 20:00:00|3407.31|3406.91|3404.41|3403.81|3407.91|3407.31|3403.66|3403.06|32575
1601928300000|2020-10-05 20:05:00|3404.66|3404.06|3404.41|3403.81|3406.16|3405.56|3403.66|3403.06|9137
1601928600000|2020-10-05 20:10:00|3404.16|3403.56|3403.78|3402.28|3404.66|3404.06|3402.16|3401.56|13107
1601928900000|2020-10-05 20:15:00|3403.75|3402.25|3403.46|3401.96|3404.04|3402.54|3403.42|3401.92|24
1601929200000|2020-10-05 20:20:00|3403.49|3401.99|3403.49|3401.99|3403.49|3401.99|3403.42|3401.92|0
1601929500000|2020-10-05 20:25:00|3403.46|3401.96|3403.46|3401.96|3403.57|3402.07|3403.2|3401.7|0
1601929800000|2020-10-05 20:30:00|3403.28|3402.68|3403.53|3402.93|3404.03|3403.43|3402.28|3401.68|1368
1601930100000|2020-10-05 20:35:00|3403.78|3403.18|3403.53|3402.93|3404.03|3403.43|3403.03|3402.43|711
1601930400000|2020-10-05 20:40:00|3403.28|3402.68|3403.28|3402.68|3403.78|3403.18|3403.28|3402.68|314
1601930700000|2020-10-05 20:45:00|3403.53|3402.93|3403.53|3402.93|3404.03|3403.43|3403.28|3402.68|686
1601931000000|2020-10-05 20:50:00|3403.28|3402.68|3402.53|3401.93|3403.53|3402.93|3402.53|3401.93|523
1601931300000|2020-10-05 20:55:00|3402.78|3402.18|3402.75|3401.25|3403.28|3402.68|3402.28|3401.23|977
1601931600000|2020-10-05 21:00:00|3402.73|3401.23|3403.24|3401.74|3403.24|3401.74|3402.73|3401.23|1
1601931900000|2020-10-05 21:05:00|3403.17|3401.67|3402.8|3401.3|3403.17|3401.67|3402.8|3401.3|0
1601932200000|2020-10-05 21:10:00|3402.77|3401.27|3402.8|3401.3|3402.91|3401.41|3402.47|3400.97|0
1601932500000|2020-10-05 21:15:00|3402.66|3401.16|3403.2|3401.7|3403.2|3401.7|3402.66|3401.16|0
1601932800000|2020-10-05 21:20:00|3403.17|3401.67|3403.39|3401.89|3403.5|3402|3402.99|3401.49|0
1601933100000|2020-10-05 21:25:00|3403.29|3401.79|3403.5|3402|3403.5|3402|3403.14|3401.64|0
1601933400000|2020-10-05 21:30:00|3403.58|3402.08|3404.06|3402.56|3404.1|3402.6|3403.58|3402.08|0
1601933700000|2020-10-05 21:35:00|3404.02|3402.52|3403.99|3402.49|3404.13|3402.63|3403.99|3402.49|0
1601934000000|2020-10-05 21:40:00|3403.73|3402.23|3403.73|3402.23|3403.84|3402.34|3403.07|3401.57|0
1601934300000|2020-10-05 21:45:00|3403.77|3402.27|3403.28|3401.78|3404.02|3402.52|3403.24|3401.74|0
1601934600000|2020-10-05 21:50:00|3403.64|3402.14|3403.42|3401.92|3403.64|3402.14|3403.42|3401.92|0
1601934900000|2020-10-05 21:55:00|3403.28|3401.78|3403.2|3401.7|3403.46|3401.96|3403.06|3401.56|0
1601935200000|2020-10-05 22:00:00|3403.28|3402.68|3404.66|3404.06|3405.16|3404.56|3402.78|3402.18|1230
1601935500000|2020-10-05 22:05:00|3404.91|3404.31|3403.91|3403.31|3405.16|3404.56|3403.66|3403.06|387
1601935800000|2020-10-05 22:10:00|3404.41|3403.81|3404.91|3404.31|3404.91|3404.31|3404.16|3403.56|225
1601936100000|2020-10-05 22:15:00|3405.16|3404.56|3406.16|3405.56|3406.41|3405.81|3404.91|3404.31|525
1601936400000|2020-10-05 22:20:00|3406.28|3405.68|3406.16|3405.56|3406.41|3405.81|3405.91|3405.31|331
1601936700000|2020-10-05 22:25:00|3406.28|3405.68|3405.41|3404.81|3406.28|3405.68|3405.41|3404.81|215
1601937000000|2020-10-05 22:30:00|3405.66|3405.06|3406.41|3405.81|3406.66|3406.06|3405.66|3405.06|422
1601937300000|2020-10-05 22:35:00|3406.16|3405.56|3406.91|3406.31|3406.91|3406.31|3406.16|3405.56|324
1601937600000|2020-10-05 22:40:00|3406.66|3406.06|3406.66|3406.06|3406.91|3406.31|3406.16|3405.56|319
1601937900000|2020-10-05 22:45:00|3406.78|3406.18|3406.41|3405.81|3406.91|3406.31|3406.41|3405.81|168
1601938200000|2020-10-05 22:50:00|3406.16|3405.56|3406.41|3405.81|3406.41|3405.81|3406.16|3405.56|170
1601938500000|2020-10-05 22:55:00|3406.66|3406.06|3405.91|3405.31|3406.66|3406.06|3405.91|3405.31|195
1601938800000|2020-10-05 23:00:00|3406.16|3405.56|3401.41|3400.81|3406.41|3405.81|3400.41|3399.81|1400
1601939100000|2020-10-05 23:05:00|3401.66|3401.06|3398.03|3397.43|3402.28|3401.68|3396.91|3396.31|5167
1601939400000|2020-10-05 23:10:00|3397.91|3397.31|3398.91|3398.31|3400.91|3400.31|3397.91|3397.31|3343
1601939700000|2020-10-05 23:15:00|3399.03|3398.43|3401.41|3400.81|3402.41|3401.81|3398.16|3397.56|2154
1601940000000|2020-10-05 23:20:00|3401.53|3400.93|3401.78|3401.18|3402.16|3401.56|3401.16|3400.56|591
1601940300000|2020-10-05 23:25:00|3401.66|3401.06|3401.91|3401.31|3402.41|3401.81|3401.16|3400.56|495
1601940600000|2020-10-05 23:30:00|3401.66|3401.06|3401.28|3400.68|3402.16|3401.56|3401.16|3400.56|617
1601940900000|2020-10-05 23:35:00|3401.16|3400.56|3402.03|3401.43|3402.16|3401.56|3401.16|3400.56|353
1601941200000|2020-10-05 23:40:00|3401.91|3401.31|3398.41|3397.81|3402.66|3402.06|3398.28|3397.68|1602
1601941500000|2020-10-05 23:45:00|3398.66|3398.06|3399.41|3398.81|3400.41|3399.81|3396.91|3396.31|1431
1601941800000|2020-10-05 23:50:00|3399.53|3398.93|3399.16|3398.56|3401.41|3400.81|3397.91|3397.31|1335
1601942100000|2020-10-05 23:55:00|3399.03|3398.43|3399.41|3398.81|3399.41|3398.81|3397.66|3397.06|449
1601942400000|2020-10-06 00:00:00|3399.66|3399.06|3402.91|3402.31|3403.28|3402.68|3398.66|3398.06|1831
1601942700000|2020-10-06 00:05:00|3402.66|3402.06|3404.66|3404.06|3404.66|3404.06|3402.16|3401.56|998
1601943000000|2020-10-06 00:10:00|3404.41|3403.81|3403.66|3403.06|3404.41|3403.81|3403.16|3402.56|1018
1601943300000|2020-10-06 00:15:00|3403.53|3402.93|3402.91|3402.31|3404.16|3403.56|3402.91|3402.31|583
1601943600000|2020-10-06 00:20:00|3403.16|3402.56|3402.41|3401.81|3403.16|3402.56|3402.16|3401.56|554
1601943900000|2020-10-06 00:25:00|3402.53|3401.93|3401.28|3400.68|3402.66|3402.06|3401.16|3400.56|704
1601944200000|2020-10-06 00:30:00|3401.41|3400.81|3400.16|3399.56|3401.66|3401.06|3399.91|3399.31|863
1601944500000|2020-10-06 00:35:00|3400.41|3399.81|3396.16|3395.56|3400.41|3399.81|3394.91|3394.31|2724
1601944800000|2020-10-06 00:40:00|3396.41|3395.81|3398.16|3397.56|3398.16|3397.56|3395.41|3394.81|1634
1601945100000|2020-10-06 00:45:00|3397.91|3397.31|3398.16|3397.56|3398.41|3397.81|3397.16|3396.56|1608
1601945400000|2020-10-06 00:50:00|3398.28|3397.68|3397.91|3397.31|3398.41|3397.81|3397.41|3396.81|457
1601945700000|2020-10-06 00:55:00|3398.16|3397.56|3400.66|3400.06|3400.91|3400.31|3397.91|3397.31|835
1601946000000|2020-10-06 01:00:00|3400.91|3400.31|3400.16|3399.56|3400.91|3400.31|3399.91|3399.31|1114
1601946300000|2020-10-06 01:05:00|3400.41|3399.81|3402.16|3401.56|3402.91|3402.31|3400.28|3399.68|1032
1601946600000|2020-10-06 01:10:00|3402.03|3401.43|3402.41|3401.81|3403.66|3403.06|3401.91|3401.31|691
1601946900000|2020-10-06 01:15:00|3402.16|3401.56|3401.41|3400.81|3403.16|3402.56|3400.91|3400.31|1145
1601947200000|2020-10-06 01:20:00|3401.16|3400.56|3401.16|3400.56|3401.66|3401.06|3400.41|3399.81|624
1601947500000|2020-10-06 01:25:00|3400.91|3400.31|3400.91|3400.31|3402.41|3401.81|3400.66|3400.06|587
1601947800000|2020-10-06 01:30:00|3401.03|3400.43|3401.16|3400.56|3401.91|3401.31|3399.91|3399.31|2200
1601948100000|2020-10-06 01:35:00|3401.03|3400.43|3401.91|3401.31|3402.16|3401.56|3400.16|3399.56|1261
1601948400000|2020-10-06 01:40:00|3402.16|3401.56|3402.66|3402.06|3402.91|3402.31|3401.91|3401.31|583
1601948700000|2020-10-06 01:45:00|3402.41|3401.81|3405.66|3405.06|3406.16|3405.56|3402.41|3401.81|1812
1601949000000|2020-10-06 01:50:00|3405.53|3404.93|3406.41|3405.81|3407.53|3406.93|3405.16|3404.56|1378
1601949300000|2020-10-06 01:55:00|3406.66|3406.06|3405.16|3404.56|3406.66|3406.06|3405.16|3404.56|576
1601949600000|2020-10-06 02:00:00|3405.41|3404.81|3406.41|3405.81|3406.41|3405.81|3405.41|3404.81|383
1601949900000|2020-10-06 02:05:00|3406.28|3405.68|3405.41|3404.81|3406.41|3405.81|3405.16|3404.56|428
1601950200000|2020-10-06 02:10:00|3405.66|3405.06|3405.91|3405.31|3406.16|3405.56|3405.66|3405.06|269
1601950500000|2020-10-06 02:15:00|3406.16|3405.56|3405.41|3404.81|3406.91|3406.31|3405.41|3404.81|448
1601950800000|2020-10-06 02:20:00|3405.53|3404.93|3406.16|3405.56|3406.91|3406.31|3405.41|3404.81|346
1601951100000|2020-10-06 02:25:00|3405.91|3405.31|3406.16|3405.56|3406.16|3405.56|3405.41|3404.81|255
1601951400000|2020-10-06 02:30:00|3405.91|3405.31|3404.78|3404.18|3405.91|3405.31|3404.28|3403.68|566
1601951700000|2020-10-06 02:35:00|3404.91|3404.31|3404.66|3404.06|3404.91|3404.31|3404.66|3404.06|330
1601952000000|2020-10-06 02:40:00|3404.41|3403.81|3404.66|3404.06|3404.66|3404.06|3404.16|3403.56|357
1601952300000|2020-10-06 02:45:00|3404.41|3403.81|3404.91|3404.31|3404.91|3404.31|3404.16|3403.56|374
1601952600000|2020-10-06 02:50:00|3404.78|3404.18|3404.16|3403.56|3404.91|3404.31|3404.16|3403.56|264
1601952900000|2020-10-06 02:55:00|3403.91|3403.31|3404.66|3404.06|3404.66|3404.06|3403.41|3402.81|365
1601953200000|2020-10-06 03:00:00|3404.91|3404.31|3403.91|3403.31|3404.91|3404.31|3403.16|3402.56|1389
1601953500000|2020-10-06 03:05:00|3403.66|3403.06|3403.91|3403.31|3404.16|3403.56|3403.41|3402.81|2942
1601953800000|2020-10-06 03:10:00|3404.16|3403.56|3404.16|3403.56|3404.91|3404.31|3403.91|3403.31|850
1601954100000|2020-10-06 03:15:00|3404.28|3403.68|3406.91|3406.31|3407.16|3406.56|3404.28|3403.68|933
1601954400000|2020-10-06 03:20:00|3407.16|3406.56|3406.66|3406.06|3407.41|3406.81|3406.53|3405.93|587
1601954700000|2020-10-06 03:25:00|3406.78|3406.18|3406.41|3405.81|3406.91|3406.31|3406.41|3405.81|150
1601955000000|2020-10-06 03:30:00|3406.66|3406.06|3408.16|3407.56|3409.16|3408.56|3406.41|3405.81|1883
1601955300000|2020-10-06 03:35:00|3407.91|3407.31|3405.91|3405.31|3408.16|3407.56|3405.41|3404.81|1027
1601955600000|2020-10-06 03:40:00|3406.03|3405.43|3406.16|3405.56|3406.41|3405.81|3405.66|3405.06|322
1601955900000|2020-10-06 03:45:00|3406.28|3405.68|3405.66|3405.06|3406.66|3406.06|3404.66|3404.06|736
1601956200000|2020-10-06 03:50:00|3405.41|3404.81|3405.16|3404.56|3406.16|3405.56|3404.66|3404.06|347
1601956500000|2020-10-06 03:55:00|3405.41|3404.81|3405.16|3404.56|3405.66|3405.06|3404.66|3404.06|471
1601956800000|2020-10-06 04:00:00|3405.41|3404.81|3405.16|3404.56|3405.41|3404.81|3404.91|3404.31|253
1601957100000|2020-10-06 04:05:00|3405.28|3404.68|3405.91|3405.31|3405.91|3405.31|3405.16|3404.56|265
1601957400000|2020-10-06 04:10:00|3405.66|3405.06|3405.91|3405.31|3406.16|3405.56|3405.66|3405.06|207
1601957700000|2020-10-06 04:15:00|3406.03|3405.43|3405.91|3405.31|3406.16|3405.56|3405.66|3405.06|248
1601958000000|2020-10-06 04:20:00|3405.41|3404.81|3405.41|3404.81|3405.41|3404.81|3404.66|3404.06|538
1601958300000|2020-10-06 04:25:00|3405.28|3404.68|3406.91|3406.31|3406.91|3406.31|3405.28|3404.68|509
1601958600000|2020-10-06 04:30:00|3406.66|3406.06|3407.41|3406.81|3408.41|3407.81|3406.66|3406.06|608
1601958900000|2020-10-06 04:35:00|3407.16|3406.56|3407.16|3406.56|3407.41|3406.81|3406.78|3406.18|320
1601959200000|2020-10-06 04:40:00|3407.41|3406.81|3406.91|3406.31|3407.41|3406.81|3406.91|3406.31|126
1601959500000|2020-10-06 04:45:00|3406.66|3406.06|3405.66|3405.06|3406.66|3406.06|3405.66|3405.06|330
1601959800000|2020-10-06 04:50:00|3405.41|3404.81|3405.16|3404.56|3405.41|3404.81|3404.66|3404.06|386
1601960100000|2020-10-06 04:55:00|3405.41|3404.81|3405.16|3404.56|3405.66|3405.06|3405.16|3404.56|629
1601960400000|2020-10-06 05:00:00|3404.91|3404.31|3405.41|3404.81|3405.66|3405.06|3404.41|3403.81|354
1601960700000|2020-10-06 05:05:00|3405.53|3404.93|3403.41|3402.81|3405.66|3405.06|3402.41|3401.81|1120
1601961000000|2020-10-06 05:10:00|3403.66|3403.06|3402.91|3402.31|3403.78|3403.18|3402.78|3402.18|367
1601961300000|2020-10-06 05:15:00|3403.03|3402.43|3403.41|3402.81|3403.41|3402.81|3402.78|3402.18|439
1601961600000|2020-10-06 05:20:00|3403.53|3402.93|3402.41|3401.81|3403.66|3403.06|3401.91|3401.31|441
1601961900000|2020-10-06 05:25:00|3402.66|3402.06|3402.41|3401.81|3402.66|3402.06|3401.41|3400.81|1079
1601962200000|2020-10-06 05:30:00|3402.16|3401.56|3402.91|3402.31|3402.91|3402.31|3402.16|3401.56|366
1601962500000|2020-10-06 05:35:00|3402.66|3402.06|3402.41|3401.81|3403.16|3402.56|3402.41|3401.81|169
1601962800000|2020-10-06 05:40:00|3402.16|3401.56|3403.16|3402.56|3403.28|3402.68|3402.16|3401.56|153
1601963100000|2020-10-06 05:45:00|3403.28|3402.68|3403.66|3403.06|3403.91|3403.31|3403.28|3402.68|246
1601963400000|2020-10-06 05:50:00|3403.53|3402.93|3403.91|3403.31|3404.41|3403.81|3403.16|3402.56|458
1601963700000|2020-10-06 05:55:00|3404.16|3403.56|3404.91|3404.31|3405.16|3404.56|3404.16|3403.56|295
1601964000000|2020-10-06 06:00:00|3404.66|3404.06|3404.16|3403.56|3404.91|3404.31|3403.28|3402.68|790
1601964300000|2020-10-06 06:05:00|3404.41|3403.81|3403.16|3402.56|3404.91|3404.31|3403.16|3402.56|405
1601964600000|2020-10-06 06:10:00|3402.91|3402.31|3401.41|3400.81|3402.91|3402.31|3400.91|3400.31|913
1601964900000|2020-10-06 06:15:00|3401.28|3400.68|3402.41|3401.81|3402.41|3401.81|3401.28|3400.68|497
1601965200000|2020-10-06 06:20:00|3402.91|3402.31|3403.66|3403.06|3403.91|3403.31|3402.41|3401.81|671
1601965500000|2020-10-06 06:25:00|3403.91|3403.31|3403.41|3402.81|3403.91|3403.31|3402.78|3402.18|650
1601965800000|2020-10-06 06:30:00|3403.28|3402.68|3403.16|3402.56|3403.91|3403.31|3403.16|3402.56|437
1601966100000|2020-10-06 06:35:00|3402.91|3402.31|3401.41|3400.81|3402.91|3402.31|3401.28|3400.68|537
1601966400000|2020-10-06 06:40:00|3401.66|3401.06|3401.66|3401.06|3402.16|3401.56|3401.41|3400.81|512
1601966700000|2020-10-06 06:45:00|3401.91|3401.31|3402.91|3402.31|3403.66|3403.06|3401.91|3401.31|369
1601967000000|2020-10-06 06:50:00|3402.66|3402.06|3403.66|3403.06|3403.91|3403.31|3402.66|3402.06|302
1601967300000|2020-10-06 06:55:00|3403.91|3403.31|3404.66|3404.06|3404.91|3404.31|3403.41|3402.81|384
1601967600000|2020-10-06 07:00:00|3404.16|3403.56|3403.66|3403.06|3405.16|3404.56|3401.91|3401.31|2166
1601967900000|2020-10-06 07:05:00|3403.41|3402.81|3406.78|3406.18|3408.66|3408.06|3403.16|3402.56|2368
1601968200000|2020-10-06 07:10:00|3406.66|3406.06|3402.16|3401.56|3406.78|3406.18|3400.41|3399.81|3097
1601968500000|2020-10-06 07:15:00|3402.03|3401.43|3398.91|3398.31|3402.16|3401.56|3397.41|3396.81|3349
1601968800000|2020-10-06 07:20:00|3399.16|3398.56|3400.91|3400.31|3401.41|3400.81|3397.66|3397.06|1645
1601969100000|2020-10-06 07:25:00|3400.66|3400.06|3399.66|3399.06|3401.16|3400.56|3399.41|3398.81|1099
1601969400000|2020-10-06 07:30:00|3399.41|3398.81|3400.66|3400.06|3400.66|3400.06|3397.66|3397.06|2120
1601969700000|2020-10-06 07:35:00|3400.41|3399.81|3399.78|3399.18|3400.53|3399.93|3398.41|3397.81|1313
1601970000000|2020-10-06 07:40:00|3399.91|3399.31|3399.03|3398.43|3401.41|3400.81|3398.66|3398.06|1589
1601970300000|2020-10-06 07:45:00|3398.91|3398.31|3398.16|3397.56|3399.16|3398.56|3398.16|3397.56|1018
1601970600000|2020-10-06 07:50:00|3398.41|3397.81|3396.66|3396.06|3398.41|3397.81|3396.16|3395.56|1773
1601970900000|2020-10-06 07:55:00|3396.78|3396.18|3397.41|3396.81|3398.16|3397.56|3396.78|3396.18|1196
1601971200000|2020-10-06 08:00:00|3397.28|3396.68|3391.66|3391.06|3398.16|3397.56|3391.41|3390.81|3784
1601971500000|2020-10-06 08:05:00|3391.53|3390.93|3391.91|3391.31|3393.16|3392.56|3391.16|3390.56|2705
1601971800000|2020-10-06 08:10:00|3391.78|3391.18|3393.66|3393.06|3393.91|3393.31|3391.16|3390.56|2055
1601972100000|2020-10-06 08:15:00|3394.16|3393.56|3394.91|3394.31|3395.53|3394.93|3393.66|3393.06|1370
1601972400000|2020-10-06 08:20:00|3394.78|3394.18|3395.03|3394.43|3395.16|3394.56|3393.41|3392.81|1284
1601972700000|2020-10-06 08:25:00|3394.91|3394.31|3394.91|3394.31|3394.91|3394.31|3393.66|3393.06|702
1601973000000|2020-10-06 08:30:00|3394.66|3394.06|3395.66|3395.06|3396.16|3395.56|3394.66|3394.06|1212
1601973300000|2020-10-06 08:35:00|3395.91|3395.31|3394.41|3393.81|3395.91|3395.31|3394.41|3393.81|728
1601973600000|2020-10-06 08:40:00|3394.16|3393.56|3392.41|3391.81|3394.16|3393.56|3390.66|3390.06|1874
1601973900000|2020-10-06 08:45:00|3392.28|3391.68|3393.66|3393.06|3393.91|3393.31|3391.66|3391.06|1015
1601974200000|2020-10-06 08:50:00|3393.91|3393.31|3395.16|3394.56|3395.41|3394.81|3393.91|3393.31|832
1601974500000|2020-10-06 08:55:00|3395.03|3394.43|3394.91|3394.31|3395.66|3395.06|3393.41|3392.81|984
1601974800000|2020-10-06 09:00:00|3394.78|3394.18|3395.16|3394.56|3395.41|3394.81|3393.41|3392.81|862
1601975100000|2020-10-06 09:05:00|3395.28|3394.68|3395.91|3395.31|3395.91|3395.31|3394.28|3393.68|1205
1601975400000|2020-10-06 09:10:00|3395.78|3395.18|3396.66|3396.06|3396.66|3396.06|3394.66|3394.06|1371
1601975700000|2020-10-06 09:15:00|3396.78|3396.18|3394.91|3394.31|3396.78|3396.18|3394.66|3394.06|1067
1601976000000|2020-10-06 09:20:00|3394.78|3394.18|3394.91|3394.31|3395.41|3394.81|3393.16|3392.56|1016
1601976300000|2020-10-06 09:25:00|3394.66|3394.06|3395.16|3394.56|3395.41|3394.81|3393.66|3393.06|2140
1601976600000|2020-10-06 09:30:00|3394.91|3394.31|3394.91|3394.31|3395.41|3394.81|3394.66|3394.06|907
1601976900000|2020-10-06 09:35:00|3395.16|3394.56|3394.91|3394.31|3395.91|3395.31|3394.91|3394.31|2013
1601977200000|2020-10-06 09:40:00|3395.16|3394.56|3395.16|3394.56|3395.66|3395.06|3394.91|3394.31|584
1601977500000|2020-10-06 09:45:00|3395.41|3394.81|3395.41|3394.81|3396.16|3395.56|3394.66|3394.06|1261
1601977800000|2020-10-06 09:50:00|3395.53|3394.93|3395.16|3394.56|3395.91|3395.31|3394.91|3394.31|1307
1601978100000|2020-10-06 09:55:00|3395.28|3394.68|3394.16|3393.56|3395.41|3394.81|3394.16|3393.56|764
1601978400000|2020-10-06 10:00:00|3393.91|3393.31|3391.16|3390.56|3393.91|3393.31|3390.41|3389.81|2880
1601978700000|2020-10-06 10:05:00|3391.41|3390.81|3392.91|3392.31|3393.16|3392.56|3391.16|3390.56|1172
1601979000000|2020-10-06 10:10:00|3393.16|3392.56|3395.91|3395.31|3395.91|3395.31|3392.66|3392.06|1435
1601979300000|2020-10-06 10:15:00|3396.16|3395.56|3396.66|3396.06|3397.66|3397.06|3395.66|3395.06|1832
1601979600000|2020-10-06 10:20:00|3396.91|3396.31|3396.91|3396.31|3397.41|3396.81|3396.16|3395.56|914
1601979900000|2020-10-06 10:25:00|3397.03|3396.43|3397.16|3396.56|3399.66|3399.06|3396.53|3395.93|3805
1601980200000|2020-10-06 10:30:00|3397.41|3396.81|3394.91|3394.31|3397.91|3397.31|3394.16|3393.56|2544
1601980500000|2020-10-06 10:35:00|3395.16|3394.56|3395.91|3395.31|3397.41|3396.81|3395.03|3394.43|1839
1601980800000|2020-10-06 10:40:00|3395.78|3395.18|3396.16|3395.56|3396.28|3395.68|3394.91|3394.31|1443
1601981100000|2020-10-06 10:45:00|3395.91|3395.31|3396.53|3395.93|3397.66|3397.06|3395.16|3394.56|1400
1601981400000|2020-10-06 10:50:00|3396.41|3395.81|3395.41|3394.81|3397.41|3396.81|3394.66|3394.06|1622
1601981700000|2020-10-06 10:55:00|3395.66|3395.06|3396.16|3395.56|3396.91|3396.31|3392.91|3392.31|2278
1601982000000|2020-10-06 11:00:00|3396.41|3395.81|3397.16|3396.56|3397.41|3396.81|3395.16|3394.56|1593
1601982300000|2020-10-06 11:05:00|3397.41|3396.81|3395.91|3395.31|3397.41|3396.81|3395.66|3395.06|811
1601982600000|2020-10-06 11:10:00|3396.41|3395.81|3395.41|3394.81|3396.41|3395.81|3395.16|3394.56|798
1601982900000|2020-10-06 11:15:00|3395.66|3395.06|3398.16|3397.56|3398.16|3397.56|3395.41|3394.81|1003
1601983200000|2020-10-06 11:20:00|3398.28|3397.68|3397.41|3396.81|3398.66|3398.06|3397.16|3396.56|2595
1601983500000|2020-10-06 11:25:00|3397.66|3397.06|3402.16|3401.56|3402.66|3402.06|3397.66|3397.06|2942
1601983800000|2020-10-06 11:30:00|3402.41|3401.81|3402.66|3402.06|3403.66|3403.06|3401.91|3401.31|2788
1601984100000|2020-10-06 11:35:00|3402.91|3402.31|3405.16|3404.56|3405.91|3405.31|3402.91|3402.31|3115
1601984400000|2020-10-06 11:40:00|3404.91|3404.31|3404.91|3404.31|3405.41|3404.81|3404.16|3403.56|2465
1601984700000|2020-10-06 11:45:00|3405.16|3404.56|3404.91|3404.31|3405.66|3405.06|3404.16|3403.56|2931
1601985000000|2020-10-06 11:50:00|3404.66|3404.06|3404.41|3403.81|3404.91|3404.31|3403.41|3402.81|2233
1601985300000|2020-10-06 11:55:00|3404.28|3403.68|3404.66|3404.06|3405.41|3404.81|3403.91|3403.31|1748
1601985600000|2020-10-06 12:00:00|3404.41|3403.81|3403.41|3402.81|3404.66|3404.06|3402.53|3401.93|2149
1601985900000|2020-10-06 12:05:00|3403.16|3402.56|3404.16|3403.56|3404.16|3403.56|3402.66|3402.06|933
1601986200000|2020-10-06 12:10:00|3404.03|3403.43|3405.91|3405.31|3406.91|3406.31|3404.03|3403.43|3061
1601986500000|2020-10-06 12:15:00|3405.78|3405.18|3406.16|3405.56|3406.28|3405.68|3405.16|3404.56|1782
1601986800000|2020-10-06 12:20:00|3406.41|3405.81|3408.41|3407.81|3409.16|3408.56|3406.41|3405.81|2870
1601987100000|2020-10-06 12:25:00|3408.16|3407.56|3407.16|3406.56|3408.16|3407.56|3405.66|3405.06|2682
1601987400000|2020-10-06 12:30:00|3407.03|3406.43|3409.91|3409.31|3412.41|3411.81|3406.53|3405.93|6624
1601987700000|2020-10-06 12:35:00|3409.66|3409.06|3408.66|3408.06|3409.91|3409.31|3408.66|3408.06|2874
1601988000000|2020-10-06 12:40:00|3408.53|3407.93|3408.66|3408.06|3409.91|3409.31|3408.41|3407.81|1786
1601988300000|2020-10-06 12:45:00|3408.41|3407.81|3409.41|3408.81|3409.91|3409.31|3408.16|3407.56|1530
1601988600000|2020-10-06 12:50:00|3409.16|3408.56|3408.66|3408.06|3409.91|3409.31|3408.41|3407.81|1585
1601988900000|2020-10-06 12:55:00|3408.41|3407.81|3409.41|3408.81|3409.66|3409.06|3408.16|3407.56|2247
1601989200000|2020-10-06 13:00:00|3409.66|3409.06|3409.91|3409.31|3410.41|3409.81|3408.91|3408.31|3678
1601989500000|2020-10-06 13:05:00|3410.16|3409.56|3410.66|3410.06|3411.16|3410.56|3409.66|3409.06|2368
1601989800000|2020-10-06 13:10:00|3410.78|3410.18|3409.16|3408.56|3411.16|3410.56|3408.91|3408.31|3001
1601990100000|2020-10-06 13:15:00|3409.41|3408.81|3410.16|3409.56|3410.41|3409.81|3409.16|3408.56|1674
1601990400000|2020-10-06 13:20:00|3409.91|3409.31|3409.91|3409.31|3410.41|3409.81|3409.16|3408.56|2577
1601990700000|2020-10-06 13:25:00|3409.66|3409.06|3409.41|3408.81|3410.16|3409.56|3408.91|3408.31|3012
1601991000000|2020-10-06 13:30:00|3409.31|3408.91|3407.31|3406.91|3412.56|3412.16|3405.56|3405.16|37373
1601991300000|2020-10-06 13:35:00|3407.56|3407.16|3406.31|3405.91|3410.06|3409.66|3405.56|3405.16|16483
1601991600000|2020-10-06 13:40:00|3406.06|3405.66|3407.31|3406.91|3408.31|3407.91|3403.06|3402.66|18047
1601991900000|2020-10-06 13:45:00|3407.56|3407.16|3405.31|3404.91|3408.06|3407.66|3404.56|3404.16|11629
1601992200000|2020-10-06 13:50:00|3405.06|3404.66|3401.31|3400.91|3406.06|3405.66|3400.81|3400.41|13902
1601992500000|2020-10-06 13:55:00|3401.56|3401.16|3404.06|3403.66|3404.56|3404.16|3401.06|3400.66|10059
1601992800000|2020-10-06 14:00:00|3404.31|3403.91|3408.06|3407.66|3409.06|3408.66|3403.81|3403.41|14006
1601993100000|2020-10-06 14:05:00|3408.31|3407.91|3409.56|3409.16|3409.56|3409.16|3407.06|3406.66|11752
1601993400000|2020-10-06 14:10:00|3409.31|3408.91|3411.81|3411.41|3412.31|3411.91|3409.06|3408.66|15385
1601993700000|2020-10-06 14:15:00|3411.56|3411.16|3414.31|3413.91|3415.31|3414.91|3411.31|3410.91|16824
1601994000000|2020-10-06 14:20:00|3414.56|3414.16|3411.56|3411.16|3414.81|3414.41|3411.31|3410.91|8987
1601994300000|2020-10-06 14:25:00|3411.81|3411.41|3412.81|3412.41|3413.43|3413.03|3410.81|3410.41|11715
1601994600000|2020-10-06 14:30:00|3413.06|3412.66|3411.56|3411.16|3413.81|3413.41|3410.81|3410.41|12136
1601994900000|2020-10-06 14:35:00|3411.31|3410.91|3411.06|3410.66|3412.81|3412.41|3409.31|3408.91|7945
1601995200000|2020-10-06 14:40:00|3411.31|3410.91|3404.81|3404.41|3415.56|3415.16|3400.81|3400.41|30476
1601995500000|2020-10-06 14:45:00|3405.06|3404.66|3408.56|3408.16|3411.06|3410.66|3404.06|3403.66|19133
1601995800000|2020-10-06 14:50:00|3408.68|3408.28|3410.06|3409.66|3413.06|3412.66|3408.56|3408.16|14218
1601996100000|2020-10-06 14:55:00|3409.56|3409.16|3409.18|3408.78|3411.81|3411.41|3408.06|3407.66|10876
1601996400000|2020-10-06 15:00:00|3409.06|3408.66|3410.56|3410.16|3411.68|3411.28|3409.06|3408.66|6365
1601996700000|2020-10-06 15:05:00|3410.81|3410.41|3408.06|3407.66|3411.31|3410.91|3406.81|3406.41|11670
1601997000000|2020-10-06 15:10:00|3408.31|3407.91|3407.06|3406.66|3408.56|3408.16|3405.81|3405.41|10564
1601997300000|2020-10-06 15:15:00|3406.81|3406.41|3406.31|3405.91|3407.31|3406.91|3405.06|3404.66|12623
1601997600000|2020-10-06 15:20:00|3405.81|3405.41|3401.81|3401.41|3407.31|3406.91|3401.56|3401.16|16734
1601997900000|2020-10-06 15:25:00|3401.56|3401.16|3403.81|3403.41|3404.31|3403.91|3399.81|3399.41|15836
1601998200000|2020-10-06 15:30:00|3403.56|3403.16|3404.31|3403.91|3404.56|3404.16|3400.81|3400.41|13978
1601998500000|2020-10-06 15:35:00|3404.56|3404.16|3407.06|3406.66|3407.81|3407.41|3403.81|3403.41|14276
1601998800000|2020-10-06 15:40:00|3407.31|3406.91|3407.56|3407.16|3408.06|3407.66|3406.31|3405.91|6796
1601999100000|2020-10-06 15:45:00|3407.31|3406.91|3401.06|3400.66|3407.56|3407.16|3401.06|3400.66|11063
1601999400000|2020-10-06 15:50:00|3400.56|3400.16|3398.56|3398.16|3400.56|3400.16|3396.81|3396.41|15386
1601999700000|2020-10-06 15:55:00|3398.31|3397.91|3399.31|3398.91|3400.31|3399.91|3398.06|3397.66|7682
1602000000000|2020-10-06 16:00:00|3399.06|3398.66|3401.56|3401.16|3403.81|3403.41|3399.06|3398.66|15249
1602000300000|2020-10-06 16:05:00|3401.31|3400.91|3404.31|3403.91|3404.56|3404.16|3400.31|3399.91|7323
1602000600000|2020-10-06 16:10:00|3404.06|3403.66|3405.81|3405.41|3406.06|3405.66|3403.81|3403.41|5350
1602000900000|2020-10-06 16:15:00|3406.06|3405.66|3404.81|3404.41|3406.56|3406.16|3404.56|3404.16|3721
1602001200000|2020-10-06 16:20:00|3405.06|3404.66|3406.81|3406.41|3407.31|3406.91|3403.68|3403.28|7412
1602001500000|2020-10-06 16:25:00|3407.06|3406.66|3405.56|3405.16|3407.06|3406.66|3405.31|3404.91|4502
1602001800000|2020-10-06 16:30:00|3405.68|3405.28|3404.56|3404.16|3406.31|3405.91|3404.56|3404.16|5838
1602002100000|2020-10-06 16:35:00|3404.31|3403.91|3406.56|3406.16|3407.06|3406.66|3404.06|3403.66|5029
1602002400000|2020-10-06 16:40:00|3406.31|3405.91|3407.56|3407.16|3408.06|3407.66|3406.06|3405.66|4943
1602002700000|2020-10-06 16:45:00|3407.81|3407.41|3411.81|3411.41|3411.81|3411.41|3407.81|3407.41|11104
1602003000000|2020-10-06 16:50:00|3412.06|3411.66|3413.31|3412.91|3414.06|3413.66|3411.56|3411.16|12764
1602003300000|2020-10-06 16:55:00|3413.56|3413.16|3413.56|3413.16|3413.56|3413.16|3412.31|3411.91|5849
1602003600000|2020-10-06 17:00:00|3413.68|3413.28|3412.31|3411.91|3414.31|3413.91|3412.31|3411.91|5155
1602003900000|2020-10-06 17:05:00|3412.56|3412.16|3417.56|3417.16|3417.81|3417.41|3412.43|3412.03|9114
1602004200000|2020-10-06 17:10:00|3417.81|3417.41|3417.31|3416.91|3417.81|3417.41|3416.31|3415.91|6041
1602004500000|2020-10-06 17:15:00|3417.06|3416.66|3417.56|3417.16|3417.81|3417.41|3416.56|3416.16|3725
1602004800000|2020-10-06 17:20:00|3417.31|3416.91|3416.31|3415.91|3420.06|3419.66|3415.81|3415.41|11563
1602005100000|2020-10-06 17:25:00|3416.06|3415.66|3415.31|3414.91|3416.81|3416.41|3415.31|3414.91|4934
1602005400000|2020-10-06 17:30:00|3415.56|3415.16|3416.06|3415.66|3416.81|3416.41|3415.06|3414.66|4706
1602005700000|2020-10-06 17:35:00|3415.81|3415.41|3416.31|3415.91|3416.81|3416.41|3415.31|3414.91|4153
1602006000000|2020-10-06 17:40:00|3416.18|3415.78|3416.35|3415.95|3418.81|3418.41|3414.85|3414.45|13557
1602006300000|2020-10-06 17:45:00|3416.6|3416.2|3413.6|3413.2|3417.1|3416.7|3412.6|3412.2|12957
1602006600000|2020-10-06 17:50:00|3413.85|3413.45|3414.35|3413.95|3415.35|3414.95|3412.35|3411.95|7036
1602006900000|2020-10-06 17:55:00|3414.6|3414.2|3414.85|3414.45|3415.6|3415.2|3413.6|3413.2|3084
1602007200000|2020-10-06 18:00:00|3414.97|3414.57|3415.35|3414.95|3415.6|3415.2|3413.6|3413.2|4295
1602007500000|2020-10-06 18:05:00|3415.47|3415.07|3416.35|3415.95|3419.1|3418.7|3414.97|3414.57|10392
1602007800000|2020-10-06 18:10:00|3416.1|3415.7|3419.6|3419.2|3419.85|3419.45|3414.85|3414.45|14420
1602008100000|2020-10-06 18:15:00|3419.35|3418.95|3420.22|3419.82|3421.1|3420.7|3418.6|3418.2|10283
1602008400000|2020-10-06 18:20:00|3420.1|3419.7|3422.1|3421.7|3422.6|3422.2|3419.35|3418.95|8250
1602008700000|2020-10-06 18:25:00|3421.85|3421.45|3421.6|3421.2|3423.1|3422.7|3420.35|3419.95|6340
1602009000000|2020-10-06 18:30:00|3421.85|3421.45|3423.85|3423.45|3425.1|3424.7|3421.6|3421.2|9019
1602009300000|2020-10-06 18:35:00|3424.1|3423.7|3425.6|3425.2|3427.1|3426.7|3423.1|3422.7|6726
1602009600000|2020-10-06 18:40:00|3425.35|3424.95|3429.6|3429.2|3430.1|3429.7|3425.1|3424.7|14230
1602009900000|2020-10-06 18:45:00|3429.85|3429.45|3413.1|3412.7|3431.6|3431.2|3411.35|3410.95|42515
1602010200000|2020-10-06 18:50:00|3413.6|3413.2|3377.6|3377.2|3413.6|3413.2|3376.85|3376.45|106692
1602010500000|2020-10-06 18:55:00|3377.22|3376.82|3380.35|3379.95|3387.6|3387.2|3367.35|3366.95|85694
1602010800000|2020-10-06 19:00:00|3380.1|3379.7|3370.35|3369.95|3380.1|3379.7|3367.1|3366.7|52736
1602011100000|2020-10-06 19:05:00|3369.6|3369.2|3368.1|3367.7|3372.85|3372.45|3355.6|3355.2|49263
1602011400000|2020-10-06 19:10:00|3367.6|3367.2|3370.85|3370.45|3373.1|3372.7|3363.1|3362.7|32708
1602011700000|2020-10-06 19:15:00|3370.6|3370.2|3364.1|3363.7|3374.1|3373.7|3363.22|3362.82|31447
1602012000000|2020-10-06 19:20:00|3364.35|3363.95|3362.21|3361.81|3368.35|3367.95|3361.35|3360.95|25116
1602012300000|2020-10-06 19:25:00|3361.96|3361.56|3371.53|3371.13|3372.23|3371.83|3361.21|3360.81|30716
1602012600000|2020-10-06 19:30:00|3371.03|3370.63|3380.13|3379.73|3381.63|3381.23|3368.88|3368.48|35014
1602012900000|2020-10-06 19:35:00|3379.88|3379.48|3372.63|3372.23|3380.63|3380.23|3371.38|3370.98|26284
1602013200000|2020-10-06 19:40:00|3372.13|3371.73|3367.38|3366.98|3373.88|3373.48|3365.63|3365.23|26473
1602013500000|2020-10-06 19:45:00|3366.63|3366.23|3361.38|3360.98|3368.88|3368.48|3356.38|3355.98|32780
1602013800000|2020-10-06 19:50:00|3360.38|3359.98|3361.63|3361.23|3361.88|3361.48|3354.38|3353.98|33296
1602014100000|2020-10-06 19:55:00|3361.88|3361.48|3359.63|3359.23|3367.13|3366.73|3359.63|3359.23|70232
1602014400000|2020-10-06 20:00:00|3359.56|3359.16|3361.41|3360.81|3364.91|3364.31|3359.41|3358.81|28505
1602014700000|2020-10-06 20:05:00|3361.16|3360.56|3359.41|3358.81|3365.16|3364.56|3358.91|3358.31|14234
1602015000000|2020-10-06 20:10:00|3359.66|3359.06|3363.63|3362.13|3366.16|3365.56|3359.66|3359.06|11681
1602015300000|2020-10-06 20:15:00|3363.48|3361.98|3361.79|3360.29|3363.48|3361.98|3361.75|3360.25|5
1602015600000|2020-10-06 20:20:00|3361.72|3360.22|3361.75|3360.25|3362.23|3360.73|3361.53|3360.03|0
1602015900000|2020-10-06 20:25:00|3361.72|3360.22|3361.39|3359.89|3361.86|3360.36|3361.28|3359.78|0
1602016200000|2020-10-06 20:30:00|3362.53|3361.93|3355.78|3355.18|3363.28|3362.68|3355.53|3354.93|4979
1602016500000|2020-10-06 20:35:00|3355.53|3354.93|3354.28|3353.68|3355.78|3355.18|3353.53|3352.93|2455
1602016800000|2020-10-06 20:40:00|3354.03|3353.43|3354.03|3353.43|3354.53|3353.93|3353.03|3352.43|1472
1602017100000|2020-10-06 20:45:00|3354.28|3353.68|3349.03|3348.43|3354.28|3353.68|3348.53|3347.93|2780
1602017400000|2020-10-06 20:50:00|3349.28|3348.68|3344.78|3344.18|3349.78|3349.18|3342.53|3341.93|4716
1602017700000|2020-10-06 20:55:00|3344.53|3343.93|3344.74|3343.24|3345.28|3344.68|3341.53|3340.93|4096
1602018000000|2020-10-06 21:00:00|3344.85|3343.35|3346.41|3344.91|3346.67|3345.17|3344.53|3343.03|1
1602018300000|2020-10-06 21:05:00|3346.3|3344.8|3347.3|3345.8|3347.52|3346.02|3346.3|3344.8|0
1602018600000|2020-10-06 21:10:00|3347.52|3346.02|3346.59|3345.09|3348.05|3346.55|3346.48|3344.98|0
1602018900000|2020-10-06 21:15:00|3346.81|3345.31|3347.17|3345.67|3347.17|3345.67|3346.81|3345.31|0
1602019200000|2020-10-06 21:20:00|3346.88|3345.38|3347.28|3345.78|3347.39|3345.89|3346.63|3345.13|0
1602019500000|2020-10-06 21:25:00|3347.14|3345.64|3347.32|3345.82|3347.54|3346.04|3346.97|3345.47|0
1602019800000|2020-10-06 21:30:00|3347.47|3345.97|3347.5|3346|3347.76|3346.26|3347.28|3345.78|0
1602020100000|2020-10-06 21:35:00|3347.54|3346.04|3347.72|3346.22|3347.9|3346.4|3347.54|3346.04|0
1602020400000|2020-10-06 21:40:00|3347.69|3346.19|3347.83|3346.33|3347.83|3346.33|3347.69|3346.19|0
1602020700000|2020-10-06 21:45:00|3348.12|3346.62|3347.61|3346.11|3348.12|3346.62|3347.36|3345.86|0
1602021000000|2020-10-06 21:50:00|3347.58|3346.08|3347.58|3346.08|3348.08|3346.58|3347.58|3346.08|0
1602021300000|2020-10-06 21:55:00|3347.61|3346.11|3348.52|3347.02|3348.59|3347.09|3347.61|3346.11|0
1602021600000|2020-10-06 22:00:00|3347.78|3347.18|3349.41|3348.81|3350.16|3349.56|3343.03|3342.43|5809
1602021900000|2020-10-06 22:05:00|3349.66|3349.06|3349.91|3349.31|3350.28|3349.68|3347.66|3347.06|1710
1602022200000|2020-10-06 22:10:00|3350.03|3349.43|3351.03|3350.43|3351.28|3350.68|3349.53|3348.93|693
1602022500000|2020-10-06 22:15:00|3351.28|3350.68|3352.41|3351.81|3352.53|3351.93|3350.03|3349.43|1061
1602022800000|2020-10-06 22:20:00|3352.66|3352.06|3352.66|3352.06|3353.16|3352.56|3351.66|3351.06|2214
1602023100000|2020-10-06 22:25:00|3352.78|3352.18|3351.91|3351.31|3353.03|3352.43|3351.53|3350.93|425
1602023400000|2020-10-06 22:30:00|3352.16|3351.56|3353.91|3353.31|3356.16|3355.56|3352.16|3351.56|2248
1602023700000|2020-10-06 22:35:00|3354.03|3353.43|3354.41|3353.81|3355.66|3355.06|3353.41|3352.81|1187
1602024000000|2020-10-06 22:40:00|3354.53|3353.93|3354.78|3354.18|3355.66|3355.06|3353.66|3353.06|1056
1602024300000|2020-10-06 22:45:00|3354.91|3354.31|3350.41|3349.81|3355.16|3354.56|3349.66|3349.06|1171
1602024600000|2020-10-06 22:50:00|3350.16|3349.56|3344.91|3344.31|3351.16|3350.56|3344.78|3344.18|1645
1602024900000|2020-10-06 22:55:00|3344.53|3343.93|3348.03|3347.43|3348.91|3348.31|3342.91|3342.31|1342
1602025200000|2020-10-06 23:00:00|3347.66|3347.06|3352.16|3351.56|3352.91|3352.31|3346.53|3345.93|1774
1602025500000|2020-10-06 23:05:00|3352.03|3351.43|3350.41|3349.81|3352.41|3351.81|3348.91|3348.31|2788
1602025800000|2020-10-06 23:10:00|3350.28|3349.68|3349.53|3348.93|3350.91|3350.31|3347.66|3347.06|1062
1602026100000|2020-10-06 23:15:00|3349.66|3349.06|3351.41|3350.81|3353.16|3352.56|3348.91|3348.31|1049
1602026400000|2020-10-06 23:20:00|3351.66|3351.06|3353.66|3353.06|3353.66|3353.06|3351.41|3350.81|582
1602026700000|2020-10-06 23:25:00|3353.41|3352.81|3352.16|3351.56|3354.66|3354.06|3351.91|3351.31|1772
1602027000000|2020-10-06 23:30:00|3352.28|3351.68|3353.41|3352.81|3353.91|3353.31|3351.41|3350.81|643
1602027300000|2020-10-06 23:35:00|3354.16|3353.56|3351.28|3350.68|3356.16|3355.56|3350.16|3349.56|3341
1602027600000|2020-10-06 23:40:00|3351.41|3350.81|3355.28|3354.68|3355.41|3354.81|3351.16|3350.56|1728
1602027900000|2020-10-06 23:45:00|3355.16|3354.56|3357.16|3356.56|3358.66|3358.06|3355.16|3354.56|2252
1602028200000|2020-10-06 23:50:00|3357.28|3356.68|3357.66|3357.06|3358.41|3357.81|3356.66|3356.06|895
1602028500000|2020-10-06 23:55:00|3357.91|3357.31|3356.41|3355.81|3357.91|3357.31|3356.16|3355.56|543
1602028800000|2020-10-07 00:00:00|3356.66|3356.06|3357.41|3356.81|3358.16|3357.56|3354.91|3354.31|1568
1602029100000|2020-10-07 00:05:00|3357.16|3356.56|3358.41|3357.81|3358.41|3357.81|3356.03|3355.43|654
1602029400000|2020-10-07 00:10:00|3358.16|3357.56|3359.28|3358.68|3360.41|3359.81|3357.66|3357.06|1186
1602029700000|2020-10-07 00:15:00|3359.16|3358.56|3360.16|3359.56|3360.41|3359.81|3358.41|3357.81|1117
1602030000000|2020-10-07 00:20:00|3360.28|3359.68|3359.16|3358.56|3360.41|3359.81|3358.41|3357.81|741
1602030300000|2020-10-07 00:25:00|3359.28|3358.68|3358.41|3357.81|3359.66|3359.06|3357.41|3356.81|2076
1602030600000|2020-10-07 00:30:00|3358.16|3357.56|3357.41|3356.81|3358.66|3358.06|3356.91|3356.31|726
1602030900000|2020-10-07 00:35:00|3357.16|3356.56|3355.91|3355.31|3357.28|3356.68|3355.16|3354.56|922
1602031200000|2020-10-07 00:40:00|3356.03|3355.43|3358.16|3357.56|3358.41|3357.81|3355.91|3355.31|720
1602031500000|2020-10-07 00:45:00|3357.91|3357.31|3357.16|3356.56|3358.66|3358.06|3356.41|3355.81|454
1602031800000|2020-10-07 00:50:00|3357.41|3356.81|3356.78|3356.18|3358.16|3357.56|3356.41|3355.81|423
1602032100000|2020-10-07 00:55:00|3356.66|3356.06|3357.91|3357.31|3358.41|3357.81|3356.66|3356.06|382
1602032400000|2020-10-07 01:00:00|3357.66|3357.06|3354.66|3354.06|3357.78|3357.18|3353.03|3352.43|2232
1602032700000|2020-10-07 01:05:00|3354.91|3354.31|3354.66|3354.06|3355.91|3355.31|3354.66|3354.06|567
1602033000000|2020-10-07 01:10:00|3354.91|3354.31|3355.41|3354.81|3356.53|3355.93|3354.91|3354.31|438
1602033300000|2020-10-07 01:15:00|3355.66|3355.06|3359.41|3358.81|3359.66|3359.06|3355.41|3354.81|1095
1602033600000|2020-10-07 01:20:00|3359.66|3359.06|3358.16|3357.56|3359.91|3359.31|3357.91|3357.31|679
1602033900000|2020-10-07 01:25:00|3358.28|3357.68|3356.78|3356.18|3358.41|3357.81|3355.91|3355.31|571
1602034200000|2020-10-07 01:30:00|3356.66|3356.06|3355.16|3354.56|3356.66|3356.06|3353.91|3353.31|687
1602034500000|2020-10-07 01:35:00|3355.41|3354.81|3355.66|3355.06|3356.41|3355.81|3354.41|3353.81|968
1602034800000|2020-10-07 01:40:00|3355.78|3355.18|3355.91|3355.31|3356.16|3355.56|3355.03|3354.43|506
1602035100000|2020-10-07 01:45:00|3355.78|3355.18|3357.66|3357.06|3357.66|3357.06|3355.78|3355.18|670
1602035400000|2020-10-07 01:50:00|3357.78|3357.18|3358.66|3358.06|3358.66|3358.06|3357.16|3356.56|917
1602035700000|2020-10-07 01:55:00|3358.91|3358.31|3364.41|3363.81|3365.41|3364.81|3358.91|3358.31|4710
1602036000000|2020-10-07 02:00:00|3364.16|3363.56|3368.78|3368.18|3369.66|3369.06|3364.16|3363.56|3829
1602036300000|2020-10-07 02:05:00|3368.91|3368.31|3367.66|3367.06|3368.91|3368.31|3367.16|3366.56|1276
1602036600000|2020-10-07 02:10:00|3367.78|3367.18|3366.41|3365.81|3367.91|3367.31|3365.91|3365.31|2038
1602036900000|2020-10-07 02:15:00|3366.16|3365.56|3368.91|3368.31|3370.41|3369.81|3365.91|3365.31|3268
1602037200000|2020-10-07 02:20:00|3368.66|3368.06|3363.28|3362.68|3368.91|3368.31|3362.41|3361.81|3303
1602037500000|2020-10-07 02:25:00|3363.16|3362.56|3363.41|3362.81|3365.41|3364.81|3362.16|3361.56|882
1602037800000|2020-10-07 02:30:00|3363.16|3362.56|3362.16|3361.56|3364.41|3363.81|3361.03|3360.43|804
1602038100000|2020-10-07 02:35:00|3362.28|3361.68|3363.66|3363.06|3363.91|3363.31|3361.41|3360.81|687
1602038400000|2020-10-07 02:40:00|3363.53|3362.93|3358.91|3358.31|3363.66|3363.06|3358.16|3357.56|1704
1602038700000|2020-10-07 02:45:00|3359.16|3358.56|3362.16|3361.56|3362.41|3361.81|3358.66|3358.06|974
1602039000000|2020-10-07 02:50:00|3362.28|3361.68|3362.41|3361.81|3363.41|3362.81|3361.78|3361.18|493
1602039300000|2020-10-07 02:55:00|3362.53|3361.93|3361.91|3361.31|3364.03|3363.43|3361.91|3361.31|1135
1602039600000|2020-10-07 03:00:00|3362.16|3361.56|3363.91|3363.31|3364.78|3364.18|3362.16|3361.56|1841
1602039900000|2020-10-07 03:05:00|3364.16|3363.56|3364.41|3363.81|3364.78|3364.18|3363.91|3363.31|500
1602040200000|2020-10-07 03:10:00|3364.66|3364.06|3364.41|3363.81|3364.91|3364.31|3363.66|3363.06|595
1602040500000|2020-10-07 03:15:00|3364.16|3363.56|3363.41|3362.81|3364.41|3363.81|3362.16|3361.56|1957
1602040800000|2020-10-07 03:20:00|3363.28|3362.68|3361.41|3360.81|3363.41|3362.81|3359.16|3358.56|1931
1602041100000|2020-10-07 03:25:00|3361.28|3360.68|3362.91|3362.31|3363.66|3363.06|3361.28|3360.68|1083
1602041400000|2020-10-07 03:30:00|3363.03|3362.43|3363.66|3363.06|3363.91|3363.31|3363.03|3362.43|547
1602041700000|2020-10-07 03:35:00|3363.78|3363.18|3362.53|3361.93|3363.78|3363.18|3362.28|3361.68|371
1602042000000|2020-10-07 03:40:00|3362.66|3362.06|3363.91|3363.31|3364.16|3363.56|3362.41|3361.81|264
1602042300000|2020-10-07 03:45:00|3363.78|3363.18|3366.41|3365.81|3367.28|3366.68|3362.91|3362.31|1247
1602042600000|2020-10-07 03:50:00|3366.16|3365.56|3365.66|3365.06|3366.66|3366.06|3364.91|3364.31|497
1602042900000|2020-10-07 03:55:00|3365.78|3365.18|3364.91|3364.31|3365.91|3365.31|3364.91|3364.31|213
1602043200000|2020-10-07 04:00:00|3365.16|3364.56|3365.41|3364.81|3365.66|3365.06|3364.91|3364.31|228
1602043500000|2020-10-07 04:05:00|3365.28|3364.68|3365.16|3364.56|3365.66|3365.06|3364.78|3364.18|155
1602043800000|2020-10-07 04:10:00|3364.91|3364.31|3365.16|3364.56|3365.16|3364.56|3364.78|3364.18|195
1602044100000|2020-10-07 04:15:00|3364.91|3364.31|3366.91|3366.31|3367.16|3366.56|3364.91|3364.31|340
1602044400000|2020-10-07 04:20:00|3366.66|3366.06|3367.16|3366.56|3367.41|3366.81|3366.66|3366.06|234
1602044700000|2020-10-07 04:25:00|3367.28|3366.68|3366.66|3366.06|3367.41|3366.81|3366.16|3365.56|243
1602045000000|2020-10-07 04:30:00|3366.53|3365.93|3364.91|3364.31|3366.66|3366.06|3364.16|3363.56|512
1602045300000|2020-10-07 04:35:00|3365.03|3364.43|3365.41|3364.81|3366.41|3365.81|3364.91|3364.31|216
1602045600000|2020-10-07 04:40:00|3365.66|3365.06|3366.41|3365.81|3367.16|3366.56|3365.66|3365.06|307
1602045900000|2020-10-07 04:45:00|3366.66|3366.06|3366.66|3366.06|3367.41|3366.81|3366.66|3366.06|267
1602046200000|2020-10-07 04:50:00|3366.41|3365.81|3366.66|3366.06|3367.03|3366.43|3366.16|3365.56|247
1602046500000|2020-10-07 04:55:00|3366.78|3366.18|3367.66|3367.06|3367.91|3367.31|3366.66|3366.06|585
1602046800000|2020-10-07 05:00:00|3367.53|3366.93|3366.66|3366.06|3367.91|3367.31|3366.41|3365.81|236
1602047100000|2020-10-07 05:05:00|3366.78|3366.18|3369.16|3368.56|3369.66|3369.06|3366.78|3366.18|845
1602047400000|2020-10-07 05:10:00|3368.66|3368.06|3369.41|3368.81|3369.41|3368.81|3368.16|3367.56|370
1602047700000|2020-10-07 05:15:00|3369.28|3368.68|3369.66|3369.06|3370.16|3369.56|3368.91|3368.31|732
1602048000000|2020-10-07 05:20:00|3369.53|3368.93|3367.66|3367.06|3369.66|3369.06|3367.41|3366.81|378
1602048300000|2020-10-07 05:25:00|3367.53|3366.93|3368.66|3368.06|3368.91|3368.31|3366.66|3366.06|1399
1602048600000|2020-10-07 05:30:00|3368.78|3368.18|3368.66|3368.06|3369.16|3368.56|3367.41|3366.81|1499
1602048900000|2020-10-07 05:35:00|3368.91|3368.31|3373.66|3373.06|3373.66|3373.06|3368.66|3368.06|3128
1602049200000|2020-10-07 05:40:00|3373.91|3373.31|3378.41|3377.81|3379.78|3379.18|3373.91|3373.31|4032
1602049500000|2020-10-07 05:45:00|3378.28|3377.68|3377.66|3377.06|3378.41|3377.81|3376.66|3376.06|1359
1602049800000|2020-10-07 05:50:00|3377.78|3377.18|3377.16|3376.56|3377.91|3377.31|3376.41|3375.81|774
1602050100000|2020-10-07 05:55:00|3377.41|3376.81|3374.91|3374.31|3377.41|3376.81|3374.66|3374.06|1379
1602050400000|2020-10-07 06:00:00|3375.16|3374.56|3374.91|3374.31|3376.16|3375.56|3373.91|3373.31|1292
1602050700000|2020-10-07 06:05:00|3375.03|3374.43|3374.41|3373.81|3376.91|3376.31|3373.66|3373.06|3342
1602051000000|2020-10-07 06:10:00|3374.28|3373.68|3375.53|3374.93|3375.91|3375.31|3373.91|3373.31|907
1602051300000|2020-10-07 06:15:00|3375.41|3374.81|3377.66|3377.06|3378.66|3378.06|3374.66|3374.06|988
1602051600000|2020-10-07 06:20:00|3377.91|3377.31|3375.16|3374.56|3377.91|3377.31|3374.91|3374.31|1096
1602051900000|2020-10-07 06:25:00|3374.91|3374.31|3375.91|3375.31|3376.66|3376.06|3373.41|3372.81|2338
1602052200000|2020-10-07 06:30:00|3376.16|3375.56|3377.16|3376.56|3377.16|3376.56|3375.66|3375.06|696
1602052500000|2020-10-07 06:35:00|3377.03|3376.43|3377.91|3377.31|3378.16|3377.56|3376.16|3375.56|1197
1602052800000|2020-10-07 06:40:00|3377.78|3377.18|3377.66|3377.06|3379.66|3379.06|3377.41|3376.81|1406
1602053100000|2020-10-07 06:45:00|3377.41|3376.81|3377.03|3376.43|3378.91|3378.31|3376.41|3375.81|1231
1602053400000|2020-10-07 06:50:00|3376.91|3376.31|3377.66|3377.06|3378.41|3377.81|3376.91|3376.31|535
1602053700000|2020-10-07 06:55:00|3377.78|3377.18|3379.41|3378.81|3379.41|3378.81|3376.91|3376.31|1035
1602054000000|2020-10-07 07:00:00|3379.66|3379.06|3377.91|3377.31|3381.41|3380.81|3377.16|3376.56|4289
1602054300000|2020-10-07 07:05:00|3377.78|3377.18|3383.41|3382.81|3383.66|3383.06|3377.16|3376.56|3769
1602054600000|2020-10-07 07:10:00|3383.66|3383.06|3385.66|3385.06|3388.28|3387.68|3381.28|3380.68|5109
1602054900000|2020-10-07 07:15:00|3385.41|3384.81|3384.41|3383.81|3387.66|3387.06|3384.41|3383.81|3137
1602055200000|2020-10-07 07:20:00|3384.53|3383.93|3383.41|3382.81|3385.16|3384.56|3382.91|3382.31|2010
1602055500000|2020-10-07 07:25:00|3383.66|3383.06|3385.16|3384.56|3385.41|3384.81|3382.66|3382.06|1934
1602055800000|2020-10-07 07:30:00|3384.91|3384.31|3385.16|3384.56|3387.16|3386.56|3384.16|3383.56|2554
1602056100000|2020-10-07 07:35:00|3384.91|3384.31|3382.66|3382.06|3385.91|3385.31|3382.41|3381.81|1676
1602056400000|2020-10-07 07:40:00|3382.53|3381.93|3382.28|3381.68|3383.78|3383.18|3382.16|3381.56|1187
1602056700000|2020-10-07 07:45:00|3382.16|3381.56|3383.66|3383.06|3383.66|3383.06|3381.91|3381.31|1212
1602057000000|2020-10-07 07:50:00|3383.91|3383.31|3384.41|3383.81|3384.66|3384.06|3383.41|3382.81|1409
1602057300000|2020-10-07 07:55:00|3384.53|3383.93|3384.91|3384.31|3385.41|3384.81|3383.66|3383.06|956
1602057600000|2020-10-07 08:00:00|3385.16|3384.56|3383.66|3383.06|3385.16|3384.56|3383.16|3382.56|1087
1602057900000|2020-10-07 08:05:00|3383.78|3383.18|3381.41|3380.81|3384.91|3384.31|3380.66|3380.06|1790
1602058200000|2020-10-07 08:10:00|3381.53|3380.93|3380.66|3380.06|3382.16|3381.56|3379.41|3378.81|1721
1602058500000|2020-10-07 08:15:00|3380.41|3379.81|3381.16|3380.56|3381.41|3380.81|3379.66|3379.06|1273
1602058800000|2020-10-07 08:20:00|3381.41|3380.81|3381.66|3381.06|3381.66|3381.06|3378.91|3378.31|1588
1602059100000|2020-10-07 08:25:00|3381.41|3380.81|3378.91|3378.31|3381.41|3380.81|3378.41|3377.81|1109
1602059400000|2020-10-07 08:30:00|3379.16|3378.56|3380.16|3379.56|3380.28|3379.68|3378.41|3377.81|1315
1602059700000|2020-10-07 08:35:00|3380.28|3379.68|3381.91|3381.31|3382.78|3382.18|3379.41|3378.81|1776
1602060000000|2020-10-07 08:40:00|3382.03|3381.43|3381.41|3380.81|3383.16|3382.56|3379.41|3378.81|1901
1602060300000|2020-10-07 08:45:00|3381.16|3380.56|3381.78|3381.18|3382.91|3382.31|3379.91|3379.31|1146
1602060600000|2020-10-07 08:50:00|3381.66|3381.06|3382.41|3381.81|3383.91|3383.31|3381.16|3380.56|1146
1602060900000|2020-10-07 08:55:00|3382.53|3381.93|3383.16|3382.56|3383.66|3383.06|3382.41|3381.81|903
1602061200000|2020-10-07 09:00:00|3383.41|3382.81|3382.66|3382.06|3383.66|3383.06|3382.16|3381.56|937
1602061500000|2020-10-07 09:05:00|3382.91|3382.31|3381.91|3381.31|3383.16|3382.56|3381.16|3380.56|2027
1602061800000|2020-10-07 09:10:00|3381.66|3381.06|3381.16|3380.56|3382.41|3381.81|3380.66|3380.06|2051
1602062100000|2020-10-07 09:15:00|3381.41|3380.81|3382.16|3381.56|3382.91|3382.31|3380.91|3380.31|1552
1602062400000|2020-10-07 09:20:00|3381.91|3381.31|3381.53|3380.93|3383.16|3382.56|3381.53|3380.93|831
1602062700000|2020-10-07 09:25:00|3381.66|3381.06|3380.66|3380.06|3381.66|3381.06|3379.41|3378.81|990
1602063000000|2020-10-07 09:30:00|3380.91|3380.31|3380.91|3380.31|3382.66|3382.06|3380.41|3379.81|1105
1602063300000|2020-10-07 09:35:00|3380.66|3380.06|3383.16|3382.56|3383.16|3382.56|3380.66|3380.06|780
1602063600000|2020-10-07 09:40:00|3382.91|3382.31|3383.41|3382.81|3383.66|3383.06|3382.41|3381.81|580
1602063900000|2020-10-07 09:45:00|3383.16|3382.56|3381.16|3380.56|3383.41|3382.81|3380.41|3379.81|1335
1602064200000|2020-10-07 09:50:00|3381.41|3380.81|3381.16|3380.56|3381.66|3381.06|3380.66|3380.06|1131
1602064500000|2020-10-07 09:55:00|3380.91|3380.31|3378.16|3377.56|3381.16|3380.56|3378.16|3377.56|1792
1602064800000|2020-10-07 10:00:00|3377.91|3377.31|3379.41|3378.81|3379.66|3379.06|3376.03|3375.43|3120
1602065100000|2020-10-07 10:05:00|3379.28|3378.68|3380.16|3379.56|3380.66|3380.06|3379.16|3378.56|2419
1602065400000|2020-10-07 10:10:00|3380.41|3379.81|3381.41|3380.81|3381.91|3381.31|3379.16|3378.56|1441
1602065700000|2020-10-07 10:15:00|3381.16|3380.56|3380.16|3379.56|3381.41|3380.81|3380.16|3379.56|812
1602066000000|2020-10-07 10:20:00|3379.91|3379.31|3381.66|3381.06|3381.66|3381.06|3378.16|3377.56|1583
1602066300000|2020-10-07 10:25:00|3381.41|3380.81|3379.91|3379.31|3381.66|3381.06|3379.41|3378.81|864
1602066600000|2020-10-07 10:30:00|3379.66|3379.06|3379.91|3379.31|3380.66|3380.06|3378.91|3378.31|964
1602066900000|2020-10-07 10:35:00|3380.03|3379.43|3379.41|3378.81|3380.16|3379.56|3377.66|3377.06|1460
1602067200000|2020-10-07 10:40:00|3379.66|3379.06|3377.41|3376.81|3379.66|3379.06|3377.16|3376.56|1361
1602067500000|2020-10-07 10:45:00|3377.66|3377.06|3379.16|3378.56|3379.41|3378.81|3377.41|3376.81|1018
1602067800000|2020-10-07 10:50:00|3378.91|3378.31|3383.41|3382.81|3383.41|3382.81|3378.66|3378.06|2208
1602068100000|2020-10-07 10:55:00|3383.66|3383.06|3385.41|3384.81|3385.91|3385.31|3382.91|3382.31|2616
1602068400000|2020-10-07 11:00:00|3385.16|3384.56|3384.41|3383.81|3385.41|3384.81|3383.91|3383.31|1498
1602068700000|2020-10-07 11:05:00|3384.53|3383.93|3385.66|3385.06|3386.41|3385.81|3384.41|3383.81|1595
1602069000000|2020-10-07 11:10:00|3385.78|3385.18|3384.41|3383.81|3386.28|3385.68|3384.03|3383.43|1651
1602069300000|2020-10-07 11:15:00|3384.16|3383.56|3383.16|3382.56|3384.91|3384.31|3382.16|3381.56|1864
1602069600000|2020-10-07 11:20:00|3383.03|3382.43|3383.41|3382.81|3383.66|3383.06|3382.41|3381.81|1119
1602069900000|2020-10-07 11:25:00|3383.16|3382.56|3384.16|3383.56|3384.66|3384.06|3382.41|3381.81|1838
1602070200000|2020-10-07 11:30:00|3383.91|3383.31|3382.41|3381.81|3384.41|3383.81|3381.91|3381.31|1104
1602070500000|2020-10-07 11:35:00|3382.66|3382.06|3384.41|3383.81|3384.41|3383.81|3382.41|3381.81|1112
1602070800000|2020-10-07 11:40:00|3384.16|3383.56|3385.41|3384.81|3385.91|3385.31|3384.16|3383.56|1099
1602071100000|2020-10-07 11:45:00|3385.53|3384.93|3386.66|3386.06|3387.41|3386.81|3385.53|3384.93|1340
1602071400000|2020-10-07 11:50:00|3386.41|3385.81|3386.16|3385.56|3387.66|3387.06|3385.91|3385.31|1931
1602071700000|2020-10-07 11:55:00|3386.41|3385.81|3388.41|3387.81|3389.16|3388.56|3386.16|3385.56|2096
1602072000000|2020-10-07 12:00:00|3388.28|3387.68|3387.41|3386.81|3388.91|3388.31|3386.41|3385.81|2876
1602072300000|2020-10-07 12:05:00|3387.66|3387.06|3389.41|3388.81|3390.41|3389.81|3386.66|3386.06|4460
1602072600000|2020-10-07 12:10:00|3389.53|3388.93|3389.16|3388.56|3390.41|3389.81|3388.66|3388.06|2864
1602072900000|2020-10-07 12:15:00|3389.03|3388.43|3391.41|3390.81|3392.66|3392.06|3389.03|3388.43|4083
1602073200000|2020-10-07 12:20:00|3391.53|3390.93|3390.28|3389.68|3391.53|3390.93|3390.16|3389.56|2313
1602073500000|2020-10-07 12:25:00|3390.41|3389.81|3389.66|3389.06|3390.66|3390.06|3389.16|3388.56|1940
1602073800000|2020-10-07 12:30:00|3389.41|3388.81|3390.16|3389.56|3391.03|3390.43|3388.66|3388.06|4897
1602074100000|2020-10-07 12:35:00|3389.91|3389.31|3390.66|3390.06|3390.91|3390.31|3388.91|3388.31|3582
1602074400000|2020-10-07 12:40:00|3390.91|3390.31|3392.16|3391.56|3392.66|3392.06|3390.66|3390.06|3879
1602074700000|2020-10-07 12:45:00|3392.41|3391.81|3391.28|3390.68|3393.16|3392.56|3389.41|3388.81|7852
1602075000000|2020-10-07 12:50:00|3391.16|3390.56|3392.16|3391.56|3392.41|3391.81|3389.91|3389.31|3323
1602075300000|2020-10-07 12:55:00|3391.91|3391.31|3389.91|3389.31|3395.16|3394.56|3389.41|3388.81|7390
1602075600000|2020-10-07 13:00:00|3390.16|3389.56|3388.16|3387.56|3391.16|3390.56|3387.41|3386.81|5838
1602075900000|2020-10-07 13:05:00|3388.41|3387.81|3390.53|3389.93|3390.91|3390.31|3388.16|3387.56|3706
1602076200000|2020-10-07 13:10:00|3390.41|3389.81|3391.16|3390.56|3392.16|3391.56|3390.41|3389.81|2986
1602076500000|2020-10-07 13:15:00|3390.91|3390.31|3390.16|3389.56|3391.41|3390.81|3388.66|3388.06|4019
1602076800000|2020-10-07 13:20:00|3390.28|3389.68|3390.91|3390.31|3392.16|3391.56|3389.66|3389.06|2551
1602077100000|2020-10-07 13:25:00|3391.16|3390.56|3391.91|3391.31|3391.91|3391.31|3390.41|3389.81|4852
1602077400000|2020-10-07 13:30:00|3391.81|3391.41|3399.81|3399.41|3402.06|3401.66|3391.56|3391.16|45671
1602077700000|2020-10-07 13:35:00|3399.56|3399.16|3397.06|3396.66|3401.81|3401.41|3397.06|3396.66|20093
1602078000000|2020-10-07 13:40:00|3397.31|3396.91|3402.31|3401.91|3404.31|3403.91|3397.31|3396.91|24284
1602078300000|2020-10-07 13:45:00|3401.81|3401.41|3402.56|3402.16|3403.81|3403.41|3400.31|3399.91|16014
1602078600000|2020-10-07 13:50:00|3402.31|3401.91|3404.06|3403.66|3405.06|3404.66|3400.81|3400.41|18611
1602078900000|2020-10-07 13:55:00|3404.81|3404.41|3400.56|3400.16|3405.56|3405.16|3399.31|3398.91|23741
1602079200000|2020-10-07 14:00:00|3401.06|3400.66|3399.56|3399.16|3401.56|3401.16|3396.56|3396.16|22593
1602079500000|2020-10-07 14:05:00|3399.81|3399.41|3401.56|3401.16|3402.18|3401.78|3397.56|3397.16|22359
1602079800000|2020-10-07 14:10:00|3401.53|3401.13|3395.28|3394.88|3402.03|3401.63|3394.03|3393.63|23267
1602080100000|2020-10-07 14:15:00|3395.53|3395.13|3402.53|3402.13|3402.53|3402.13|3395.53|3395.13|15429
1602080400000|2020-10-07 14:20:00|3402.4|3402|3403.03|3402.63|3405.03|3404.63|3401.03|3400.63|18616
1602080700000|2020-10-07 14:25:00|3402.78|3402.38|3403.53|3403.13|3405.28|3404.88|3401.53|3401.13|13029
1602081000000|2020-10-07 14:30:00|3403.78|3403.38|3405.53|3405.13|3408.28|3407.88|3402.03|3401.63|24252
1602081300000|2020-10-07 14:35:00|3405.4|3405|3402.28|3401.88|3406.03|3405.63|3400.78|3400.38|12873
1602081600000|2020-10-07 14:40:00|3402.15|3401.75|3403.53|3403.13|3403.53|3403.13|3400.53|3400.13|15029
1602081900000|2020-10-07 14:45:00|3404.03|3403.63|3405.03|3404.63|3405.03|3404.63|3401.53|3401.13|11771
1602082200000|2020-10-07 14:50:00|3404.78|3404.38|3405.53|3405.13|3406.53|3406.13|3404.78|3404.38|8957
1602082500000|2020-10-07 14:55:00|3405.78|3405.38|3405.28|3404.88|3406.78|3406.38|3404.78|3404.38|12517
1602082800000|2020-10-07 15:00:00|3405.03|3404.63|3406.03|3405.63|3407.28|3406.88|3404.03|3403.63|10850
1602083100000|2020-10-07 15:05:00|3406.15|3405.75|3407.78|3407.38|3408.53|3408.13|3406.15|3405.75|11578
1602083400000|2020-10-07 15:10:00|3408.03|3407.63|3405.53|3405.13|3409.28|3408.88|3404.28|3403.88|12564
1602083700000|2020-10-07 15:15:00|3405.28|3404.88|3404.53|3404.13|3405.78|3405.38|3403.03|3402.63|12554
1602084000000|2020-10-07 15:20:00|3404.78|3404.38|3405.28|3404.88|3405.53|3405.13|3403.03|3402.63|9087
1602084300000|2020-10-07 15:25:00|3405.53|3405.13|3405.53|3405.13|3406.28|3405.88|3402.28|3401.88|10235
1602084600000|2020-10-07 15:30:00|3405.78|3405.38|3406.53|3406.13|3407.28|3406.88|3404.28|3403.88|8663
1602084900000|2020-10-07 15:35:00|3406.78|3406.38|3405.53|3405.13|3407.03|3406.63|3404.03|3403.63|8708
1602085200000|2020-10-07 15:40:00|3405.78|3405.38|3406.53|3406.13|3407.78|3407.38|3405.28|3404.88|6968
1602085500000|2020-10-07 15:45:00|3406.78|3406.38|3406.28|3405.88|3407.28|3406.88|3405.53|3405.13|5124
1602085800000|2020-10-07 15:50:00|3406.53|3406.13|3404.53|3404.13|3407.28|3406.88|3404.28|3403.88|6441
1602086100000|2020-10-07 15:55:00|3404.78|3404.38|3404.53|3404.13|3405.78|3405.38|3404.03|3403.63|7012
1602086400000|2020-10-07 16:00:00|3404.78|3404.38|3403.53|3403.13|3405.28|3404.88|3403.53|3403.13|6199
1602086700000|2020-10-07 16:05:00|3403.28|3402.88|3403.28|3402.88|3405.03|3404.63|3402.78|3402.38|6270
1602087000000|2020-10-07 16:10:00|3403.53|3403.13|3405.28|3404.88|3405.53|3405.13|3403.28|3402.88|4057
1602087300000|2020-10-07 16:15:00|3405.03|3404.63|3405.28|3404.88|3406.28|3405.88|3403.78|3403.38|6850
1602087600000|2020-10-07 16:20:00|3405.4|3405|3405.78|3405.38|3406.03|3405.63|3404.78|3404.38|3871
1602087900000|2020-10-07 16:25:00|3405.53|3405.13|3401.03|3400.63|3407.03|3406.63|3395.78|3395.38|35582
1602088200000|2020-10-07 16:30:00|3400.78|3400.38|3405.03|3404.63|3406.78|3406.38|3400.78|3400.38|13151
1602088500000|2020-10-07 16:35:00|3405.28|3404.88|3404.03|3403.63|3405.53|3405.13|3402.78|3402.38|8206
1602088800000|2020-10-07 16:40:00|3404|3403.6|3404.5|3404.1|3405.5|3405.1|3403.75|3403.35|4335
1602089100000|2020-10-07 16:45:00|3404.75|3404.35|3405|3404.6|3405.75|3405.35|3402.75|3402.35|6996
1602089400000|2020-10-07 16:50:00|3405.25|3404.85|3403.5|3403.1|3405.5|3405.1|3402.5|3402.1|5105
1602089700000|2020-10-07 16:55:00|3403.25|3402.85|3406.25|3405.85|3406.5|3406.1|3403.25|3402.85|4065
1602090000000|2020-10-07 17:00:00|3406.5|3406.1|3408|3407.6|3408.25|3407.85|3406.25|3405.85|8152
1602090300000|2020-10-07 17:05:00|3408.25|3407.85|3407.75|3407.35|3408.5|3408.1|3406.5|3406.1|5368
1602090600000|2020-10-07 17:10:00|3407.5|3407.1|3406.75|3406.35|3408|3407.6|3406.5|3406.1|4090
1602090900000|2020-10-07 17:15:00|3406.5|3406.1|3408.5|3408.1|3408.5|3408.1|3406.25|3405.85|4093
1602091200000|2020-10-07 17:20:00|3408.25|3407.85|3409|3408.6|3409.25|3408.85|3407|3406.6|5226
1602091500000|2020-10-07 17:25:00|3408.75|3408.35|3408.25|3407.85|3409.25|3408.85|3407.5|3407.1|4125
1602091800000|2020-10-07 17:30:00|3408.5|3408.1|3409|3408.6|3409.5|3409.1|3408|3407.6|7691
1602092100000|2020-10-07 17:35:00|3409.25|3408.85|3409.87|3409.47|3410|3409.6|3408.5|3408.1|4602
1602092400000|2020-10-07 17:40:00|3410|3409.6|3415.25|3414.85|3415.25|3414.85|3409.5|3409.1|17813
1602092700000|2020-10-07 17:45:00|3415.5|3415.1|3416.5|3416.1|3416.5|3416.1|3413.5|3413.1|14351
1602093000000|2020-10-07 17:50:00|3417|3416.6|3418.5|3418.1|3419|3418.6|3416.25|3415.85|12762
1602093300000|2020-10-07 17:55:00|3418.25|3417.85|3414.5|3414.1|3418.5|3418.1|3413.75|3413.35|10405
1602093600000|2020-10-07 18:00:00|3414.75|3414.35|3416.75|3416.35|3418.5|3418.1|3414.5|3414.1|10210
1602093900000|2020-10-07 18:05:00|3417|3416.6|3415|3414.6|3417|3416.6|3413.25|3412.85|13320
1602094200000|2020-10-07 18:10:00|3415.25|3414.85|3415.25|3414.85|3416.5|3416.1|3414|3413.6|7106
1602094500000|2020-10-07 18:15:00|3415.5|3415.1|3419.75|3419.35|3420.25|3419.85|3414.25|3413.85|11729
1602094800000|2020-10-07 18:20:00|3419.62|3419.22|3422.25|3421.85|3423.75|3423.35|3419|3418.6|17795
1602095100000|2020-10-07 18:25:00|3422.5|3422.1|3422.75|3422.35|3423.25|3422.85|3421.5|3421.1|7683
1602095400000|2020-10-07 18:30:00|3423|3422.6|3422.5|3422.1|3423.75|3423.35|3422|3421.6|6782
1602095700000|2020-10-07 18:35:00|3422.75|3422.35|3421.75|3421.35|3423|3422.6|3421.5|3421.1|5543
1602096000000|2020-10-07 18:40:00|3422|3421.6|3420.5|3420.1|3422.25|3421.85|3417.5|3417.1|15897
1602096300000|2020-10-07 18:45:00|3420.75|3420.35|3421.25|3420.85|3422.25|3421.85|3420|3419.6|9188
1602096600000|2020-10-07 18:50:00|3421|3420.6|3423|3422.6|3423.25|3422.85|3421|3420.6|6654
1602096900000|2020-10-07 18:55:00|3422.75|3422.35|3423|3422.6|3424.5|3424.1|3422.75|3422.35|8705
1602097200000|2020-10-07 19:00:00|3422.75|3422.35|3424|3423.6|3424.25|3423.85|3422|3421.6|9453
1602097500000|2020-10-07 19:05:00|3424.25|3423.85|3425.5|3425.1|3426|3425.6|3423.25|3422.85|15219
1602097800000|2020-10-07 19:10:00|3425.75|3425.35|3424.75|3424.35|3427|3426.6|3424.75|3424.35|10854
1602098100000|2020-10-07 19:15:00|3425|3424.6|3424|3423.6|3425.75|3425.35|3423.25|3422.85|11549
1602098400000|2020-10-07 19:20:00|3424.25|3423.85|3424.5|3424.1|3425.5|3425.1|3423.75|3423.35|7924
1602098700000|2020-10-07 19:25:00|3424.75|3424.35|3423.75|3423.35|3425|3424.6|3422.5|3422.1|9643
1602099000000|2020-10-07 19:30:00|3424|3423.6|3420.01|3419.61|3424.76|3424.36|3419.51|3419.11|16822
1602099300000|2020-10-07 19:35:00|3420.51|3420.11|3421.76|3421.36|3421.76|3421.36|3418.76|3418.36|11693
1602099600000|2020-10-07 19:40:00|3421.51|3421.11|3421.51|3421.11|3423.01|3422.61|3420.51|3420.11|9906
1602099900000|2020-10-07 19:45:00|3421.26|3420.86|3422.01|3421.61|3422.26|3421.86|3419.76|3419.36|14200
1602100200000|2020-10-07 19:50:00|3422.26|3421.86|3425.01|3424.61|3425.26|3424.86|3419.76|3419.36|22363
1602100500000|2020-10-07 19:55:00|3424.76|3424.36|3417.01|3416.61|3424.76|3424.36|3417.01|3416.61|75416
1602100800000|2020-10-07 20:00:00|3415.97|3415.57|3415.07|3414.47|3416.82|3416.22|3414.32|3413.72|34103
1602101100000|2020-10-07 20:05:00|3415.32|3414.72|3413.07|3412.47|3415.32|3414.72|3412.82|3412.22|8761
1602101400000|2020-10-07 20:10:00|3413.32|3412.72|3417.1|3415.6|3417.13|3416.47|3413.07|3412.47|10141
1602101700000|2020-10-07 20:15:00|3417.13|3415.63|3417.42|3415.92|3417.46|3415.96|3416.91|3415.41|9
1602102000000|2020-10-07 20:20:00|3417.35|3415.85|3417.31|3415.81|3417.46|3415.96|3417.09|3415.59|0
1602102300000|2020-10-07 20:25:00|3417.35|3415.85|3417.6|3416.1|3417.6|3416.1|3417.24|3415.74|0
1602102600000|2020-10-07 20:30:00|3416.94|3416.34|3418.19|3417.59|3418.44|3417.84|3416.44|3415.84|2060
1602102900000|2020-10-07 20:35:00|3417.94|3417.34|3417.19|3416.59|3418.19|3417.59|3416.69|3416.09|751
1602103200000|2020-10-07 20:40:00|3416.94|3416.34|3415.69|3415.09|3417.44|3416.84|3415.19|3414.59|1306
1602103500000|2020-10-07 20:45:00|3415.94|3415.34|3417.69|3417.09|3417.94|3417.34|3415.44|3414.84|1343
1602103800000|2020-10-07 20:50:00|3417.44|3416.84|3415.69|3415.09|3417.94|3417.34|3415.69|3415.09|932
1602104100000|2020-10-07 20:55:00|3415.94|3415.34|3417.26|3415.76|3417.3|3416.59|3415.69|3415.09|977
1602104400000|2020-10-07 21:00:00|3417.01|3415.51|3417.59|3416.09|3417.77|3416.27|3416.75|3415.25|0
1602104700000|2020-10-07 21:05:00|3417.77|3416.27|3416.97|3415.47|3417.77|3416.27|3416.94|3415.44|0
1602105000000|2020-10-07 21:10:00|3417.01|3415.51|3417.08|3415.58|3417.56|3416.06|3416.94|3415.44|0
1602105300000|2020-10-07 21:15:00|3417.56|3416.06|3417.63|3416.13|3417.7|3416.2|3417.37|3415.87|0
1602105600000|2020-10-07 21:20:00|3417.15|3415.65|3417.15|3415.65|3417.15|3415.65|3417.15|3415.65|0
1602105900000|2020-10-07 21:25:00|3417.41|3415.91|3417.81|3416.31|3417.81|3416.31|3417.23|3415.73|0
1602106200000|2020-10-07 21:30:00|3417.88|3416.38|3417.88|3416.38|3417.88|3416.38|3417.85|3416.35|0
1602106500000|2020-10-07 21:35:00|3418.18|3416.68|3417.88|3416.38|3418.18|3416.68|3417.81|3416.31|0
1602106800000|2020-10-07 21:40:00|3417.81|3416.31|3417.26|3415.76|3417.85|3416.35|3417.26|3415.76|0
1602107100000|2020-10-07 21:45:00|3417.23|3415.73|3417.63|3416.13|3417.63|3416.13|3417.08|3415.58|0
1602107400000|2020-10-07 21:50:00|3417.7|3416.2|3417.77|3416.27|3417.77|3416.27|3417.63|3416.13|0
1602107700000|2020-10-07 21:55:00|3417.81|3416.31|3417.59|3416.09|3417.81|3416.31|3417.52|3416.02|0
1602108000000|2020-10-07 22:00:00|3414.94|3414.34|3418.07|3417.47|3418.07|3417.47|3414.94|3414.34|1141
1602108300000|2020-10-07 22:05:00|3418.32|3417.72|3417.82|3417.22|3418.32|3417.72|3417.32|3416.72|415
1602108600000|2020-10-07 22:10:00|3417.94|3417.34|3418.82|3418.22|3418.82|3418.22|3417.07|3416.47|541
1602108900000|2020-10-07 22:15:00|3419.07|3418.47|3418.44|3417.84|3419.44|3418.84|3417.82|3417.22|565
1602109200000|2020-10-07 22:20:00|3418.32|3417.72|3420.82|3420.22|3421.32|3420.72|3418.32|3417.72|805
1602109500000|2020-10-07 22:25:00|3420.57|3419.97|3419.69|3419.09|3420.57|3419.97|3419.57|3418.97|1195
1602109800000|2020-10-07 22:30:00|3419.57|3418.97|3420.44|3419.84|3420.82|3420.22|3419.57|3418.97|372
1602110100000|2020-10-07 22:35:00|3420.57|3419.97|3420.82|3420.22|3420.94|3420.34|3419.82|3419.22|348
1602110400000|2020-10-07 22:40:00|3420.57|3419.97|3419.57|3418.97|3420.57|3419.97|3419.32|3418.72|473
1602110700000|2020-10-07 22:45:00|3419.82|3419.22|3420.57|3419.97|3421.82|3421.22|3419.82|3419.22|1030
1602111000000|2020-10-07 22:50:00|3420.32|3419.72|3421.44|3420.84|3421.57|3420.97|3420.07|3419.47|470
1602111300000|2020-10-07 22:55:00|3421.32|3420.72|3420.32|3419.72|3421.32|3420.72|3420.19|3419.59|279
1602111600000|2020-10-07 23:00:00|3420.19|3419.59|3420.32|3419.72|3420.57|3419.97|3419.94|3419.34|199
1602111900000|2020-10-07 23:05:00|3420.44|3419.84|3420.32|3419.72|3420.82|3420.22|3420.07|3419.47|289
1602112200000|2020-10-07 23:10:00|3420.44|3419.84|3419.57|3418.97|3420.44|3419.84|3419.44|3418.84|824
1602112500000|2020-10-07 23:15:00|3419.32|3418.72|3419.57|3418.97|3419.82|3419.22|3419.32|3418.72|88
1602112800000|2020-10-07 23:20:00|3419.69|3419.09|3419.82|3419.22|3420.07|3419.47|3419.57|3418.97|229
1602113100000|2020-10-07 23:25:00|3419.69|3419.09|3419.32|3418.72|3419.82|3419.22|3419.07|3418.47|658
1602113400000|2020-10-07 23:30:00|3419.07|3418.47|3420.32|3419.72|3420.57|3419.97|3418.07|3417.47|927
1602113700000|2020-10-07 23:35:00|3420.44|3419.84|3423.32|3422.72|3423.69|3423.09|3420.44|3419.84|1493
1602114000000|2020-10-07 23:40:00|3423.19|3422.59|3423.07|3422.47|3423.82|3423.22|3422.82|3422.22|587
1602114300000|2020-10-07 23:45:00|3422.94|3422.34|3423.82|3423.22|3424.07|3423.47|3422.82|3422.22|673
1602114600000|2020-10-07 23:50:00|3423.57|3422.97|3423.57|3422.97|3424.32|3423.72|3423.32|3422.72|371
1602114900000|2020-10-07 23:55:00|3423.32|3422.72|3423.07|3422.47|3424.07|3423.47|3423.07|3422.47|418
1602115200000|2020-10-08 00:00:00|3423.32|3422.72|3420.82|3420.22|3423.57|3422.97|3420.57|3419.97|1387
1602115500000|2020-10-08 00:05:00|3420.57|3419.97|3418.57|3417.97|3420.82|3420.22|3418.32|3417.72|1166
1602115800000|2020-10-08 00:10:00|3418.07|3417.47|3420.32|3419.72|3420.32|3419.72|3417.07|3416.47|1118
1602116100000|2020-10-08 00:15:00|3420.44|3419.84|3419.82|3419.22|3420.44|3419.84|3418.57|3417.97|825
1602116400000|2020-10-08 00:20:00|3420.32|3419.72|3420.57|3419.97|3420.82|3420.22|3419.57|3418.97|489
1602116700000|2020-10-08 00:25:00|3420.44|3419.84|3421.82|3421.22|3421.82|3421.22|3419.82|3419.22|646
1602117000000|2020-10-08 00:30:00|3421.57|3420.97|3422.69|3422.09|3422.82|3422.22|3421.07|3420.47|392
1602117300000|2020-10-08 00:35:00|3422.82|3422.22|3421.82|3421.22|3422.82|3422.22|3421.82|3421.22|300
1602117600000|2020-10-08 00:40:00|3421.57|3420.97|3421.57|3420.97|3421.82|3421.22|3421.07|3420.47|343
1602117900000|2020-10-08 00:45:00|3421.32|3420.72|3421.94|3421.34|3422.57|3421.97|3420.82|3420.22|734
1602118200000|2020-10-08 00:50:00|3421.82|3421.22|3422.32|3421.72|3422.69|3422.09|3421.82|3421.22|350
1602118500000|2020-10-08 00:55:00|3422.07|3421.47|3419.82|3419.22|3422.07|3421.47|3418.07|3417.47|1177
1602118800000|2020-10-08 01:00:00|3419.57|3418.97|3419.44|3418.84|3420.57|3419.97|3418.32|3417.72|448
1602119100000|2020-10-08 01:05:00|3419.07|3418.47|3420.82|3420.22|3421.07|3420.47|3419.07|3418.47|415
1602119400000|2020-10-08 01:10:00|3420.69|3420.09|3421.32|3420.72|3421.82|3421.22|3420.07|3419.47|1030
1602119700000|2020-10-08 01:15:00|3421.44|3420.84|3421.32|3420.72|3421.57|3420.97|3419.32|3418.72|1111
1602120000000|2020-10-08 01:20:00|3421.57|3420.97|3420.57|3419.97|3423.07|3422.47|3420.32|3419.72|1010
1602120300000|2020-10-08 01:25:00|3420.82|3420.22|3420.57|3419.97|3420.82|3420.22|3419.32|3418.72|567
1602120600000|2020-10-08 01:30:00|3420.32|3419.72|3419.94|3419.34|3420.32|3419.72|3417.82|3417.22|1186
1602120900000|2020-10-08 01:35:00|3420.07|3419.47|3421.32|3420.72|3422.07|3421.47|3419.82|3419.22|922
1602121200000|2020-10-08 01:40:00|3421.07|3420.47|3421.07|3420.47|3421.57|3420.97|3419.82|3419.22|490
1602121500000|2020-10-08 01:45:00|3420.94|3420.34|3420.82|3420.22|3421.57|3420.97|3420.07|3419.47|506
1602121800000|2020-10-08 01:50:00|3420.69|3420.09|3423.32|3422.72|3423.82|3423.22|3420.57|3419.97|825
1602122100000|2020-10-08 01:55:00|3423.07|3422.47|3428.07|3427.47|3430.32|3429.72|3422.82|3422.22|5403
1602122400000|2020-10-08 02:00:00|3428.19|3427.59|3428.07|3427.47|3429.57|3428.97|3427.32|3426.72|1287
1602122700000|2020-10-08 02:05:00|3427.82|3427.22|3427.82|3427.22|3428.32|3427.72|3426.44|3425.84|647
1602123000000|2020-10-08 02:10:00|3428.07|3427.47|3427.07|3426.47|3428.07|3427.47|3425.82|3425.22|908
1602123300000|2020-10-08 02:15:00|3426.82|3426.22|3426.32|3425.72|3427.07|3426.47|3426.07|3425.47|423
1602123600000|2020-10-08 02:20:00|3426.19|3425.59|3427.57|3426.97|3427.57|3426.97|3425.69|3425.09|556
1602123900000|2020-10-08 02:25:00|3427.32|3426.72|3424.57|3423.97|3427.32|3426.72|3422.82|3422.22|2439
1602124200000|2020-10-08 02:30:00|3423.82|3423.22|3426.44|3425.84|3426.57|3425.97|3423.44|3422.84|1101
1602124500000|2020-10-08 02:35:00|3426.32|3425.72|3426.57|3425.97|3426.82|3426.22|3425.82|3425.22|707
1602124800000|2020-10-08 02:40:00|3426.32|3425.72|3427.32|3426.72|3427.57|3426.97|3425.82|3425.22|815
1602125100000|2020-10-08 02:45:00|3427.07|3426.47|3426.57|3425.97|3428.57|3427.97|3426.07|3425.47|845
1602125400000|2020-10-08 02:50:00|3426.32|3425.72|3427.07|3426.47|3427.07|3426.47|3425.57|3424.97|497
1602125700000|2020-10-08 02:55:00|3427.32|3426.72|3426.94|3426.34|3427.57|3426.97|3426.32|3425.72|951
1602126000000|2020-10-08 03:00:00|3426.82|3426.22|3427.32|3426.72|3428.07|3427.47|3426.82|3426.22|565
1602126300000|2020-10-08 03:05:00|3427.19|3426.59|3427.57|3426.97|3427.82|3427.22|3427.07|3426.47|306
1602126600000|2020-10-08 03:10:00|3427.32|3426.72|3427.32|3426.72|3427.69|3427.09|3427.32|3426.72|162
1602126900000|2020-10-08 03:15:00|3427.07|3426.47|3426.57|3425.97|3427.32|3426.72|3426.57|3425.97|747
1602127200000|2020-10-08 03:20:00|3426.44|3425.84|3426.32|3425.72|3426.82|3426.22|3425.44|3424.84|951
1602127500000|2020-10-08 03:25:00|3426.44|3425.84|3426.07|3425.47|3426.57|3425.97|3426.07|3425.47|244
1602127800000|2020-10-08 03:30:00|3425.82|3425.22|3425.82|3425.22|3426.07|3425.47|3425.57|3424.97|290
1602128100000|2020-10-08 03:35:00|3425.69|3425.09|3426.32|3425.72|3426.82|3426.22|3425.57|3424.97|394
1602128400000|2020-10-08 03:40:00|3426.57|3425.97|3427.07|3426.47|3427.07|3426.47|3426.57|3425.97|222
1602128700000|2020-10-08 03:45:00|3427.32|3426.72|3427.69|3427.09|3427.82|3427.22|3426.57|3425.97|698
1602129000000|2020-10-08 03:50:00|3427.82|3427.22|3426.82|3426.22|3427.82|3427.22|3426.82|3426.22|333
1602129300000|2020-10-08 03:55:00|3426.57|3425.97|3426.07|3425.47|3426.57|3425.97|3425.57|3424.97|358
1602129600000|2020-10-08 04:00:00|3426.19|3425.59|3427.07|3426.47|3427.07|3426.47|3426.07|3425.47|419
1602129900000|2020-10-08 04:05:00|3426.82|3426.22|3426.57|3425.97|3426.94|3426.34|3426.07|3425.47|342
1602130200000|2020-10-08 04:10:00|3426.69|3426.09|3425.57|3424.97|3426.69|3426.09|3425.57|3424.97|242
1602130500000|2020-10-08 04:15:00|3425.44|3424.84|3425.07|3424.47|3425.57|3424.97|3424.07|3423.47|539
1602130800000|2020-10-08 04:20:00|3424.82|3424.22|3425.07|3424.47|3425.57|3424.97|3424.82|3424.22|291
1602131100000|2020-10-08 04:25:00|3425.19|3424.59|3425.57|3424.97|3425.57|3424.97|3424.82|3424.22|232
1602131400000|2020-10-08 04:30:00|3425.32|3424.72|3425.32|3424.72|3425.32|3424.72|3424.57|3423.97|194
1602131700000|2020-10-08 04:35:00|3425.57|3424.97|3426.32|3425.72|3426.32|3425.72|3425.32|3424.72|364
1602132000000|2020-10-08 04:40:00|3426.19|3425.59|3426.32|3425.72|3426.82|3426.22|3426.07|3425.47|310
1602132300000|2020-10-08 04:45:00|3426.44|3425.84|3426.07|3425.47|3426.57|3425.97|3425.82|3425.22|189
1602132600000|2020-10-08 04:50:00|3425.82|3425.22|3427.07|3426.47|3427.32|3426.72|3425.82|3425.22|252
1602132900000|2020-10-08 04:55:00|3426.82|3426.22|3427.69|3427.09|3427.69|3427.09|3426.82|3426.22|180
1602133200000|2020-10-08 05:00:00|3427.57|3426.97|3427.94|3427.34|3428.07|3427.47|3427.32|3426.72|444
1602133500000|2020-10-08 05:05:00|3428.07|3427.47|3427.82|3427.22|3428.07|3427.47|3427.57|3426.97|248
1602133800000|2020-10-08 05:10:00|3427.69|3427.09|3428.07|3427.47|3428.69|3428.09|3427.57|3426.97|452
1602134100000|2020-10-08 05:15:00|3427.94|3427.34|3428.32|3427.72|3428.32|3427.72|3426.82|3426.22|453
1602134400000|2020-10-08 05:20:00|3428.57|3427.97|3428.07|3427.47|3428.82|3428.22|3427.07|3426.47|347
1602134700000|2020-10-08 05:25:00|3427.82|3427.22|3426.57|3425.97|3428.07|3427.47|3425.82|3425.22|512
1602135000000|2020-10-08 05:30:00|3426.32|3425.72|3426.07|3425.47|3426.82|3426.22|3425.82|3425.22|442
1602135300000|2020-10-08 05:35:00|3426.32|3425.72|3427.32|3426.72|3427.57|3426.97|3426.32|3425.72|292
1602135600000|2020-10-08 05:40:00|3427.07|3426.47|3426.82|3426.22|3427.57|3426.97|3426.82|3426.22|195
1602135900000|2020-10-08 05:45:00|3426.94|3426.34|3426.07|3425.47|3427.07|3426.47|3425.82|3425.22|184
1602136200000|2020-10-08 05:50:00|3426.32|3425.72|3427.32|3426.72|3427.57|3426.97|3426.07|3425.47|158
1602136500000|2020-10-08 05:55:00|3427.44|3426.84|3428.32|3427.72|3428.57|3427.97|3427.44|3426.84|845
1602136800000|2020-10-08 06:00:00|3428.57|3427.97|3434.82|3434.22|3436.82|3436.22|3428.32|3427.72|5979
1602137100000|2020-10-08 06:05:00|3434.57|3433.97|3432.82|3432.22|3434.82|3434.22|3432.82|3432.22|2037
1602137400000|2020-10-08 06:10:00|3432.94|3432.34|3434.57|3433.97|3436.32|3435.72|3432.82|3432.22|1508
1602137700000|2020-10-08 06:15:00|3434.69|3434.09|3435.07|3434.47|3436.07|3435.47|3434.32|3433.72|1400
1602138000000|2020-10-08 06:20:00|3435.19|3434.59|3433.32|3432.72|3435.82|3435.22|3433.32|3432.72|1398
1602138300000|2020-10-08 06:25:00|3433.57|3432.97|3434.32|3433.72|3434.57|3433.97|3432.82|3432.22|1205
1602138600000|2020-10-08 06:30:00|3434.57|3433.97|3435.32|3434.72|3436.32|3435.72|3433.82|3433.22|1102
1602138900000|2020-10-08 06:35:00|3435.07|3434.47|3439.07|3438.47|3440.32|3439.72|3435.07|3434.47|2940
1602139200000|2020-10-08 06:40:00|3439.32|3438.72|3440.07|3439.47|3440.57|3439.97|3438.82|3438.22|1332
1602139500000|2020-10-08 06:45:00|3439.82|3439.22|3440.07|3439.47|3440.82|3440.22|3439.82|3439.22|964
1602139800000|2020-10-08 06:50:00|3439.94|3439.34|3441.57|3440.97|3441.94|3441.34|3439.07|3438.47|1905
1602140100000|2020-10-08 06:55:00|3441.69|3441.09|3440.57|3439.97|3442.07|3441.47|3439.57|3438.97|1110
1602140400000|2020-10-08 07:00:00|3440.82|3440.22|3440.07|3439.47|3441.82|3441.22|3439.19|3438.59|2828
1602140700000|2020-10-08 07:05:00|3440.19|3439.59|3439.32|3438.72|3442.07|3441.47|3437.82|3437.22|3117
1602141000000|2020-10-08 07:10:00|3439.57|3438.97|3437.32|3436.72|3439.57|3438.97|3437.32|3436.72|1692
1602141300000|2020-10-08 07:15:00|3437.82|3437.22|3438.07|3437.47|3439.07|3438.47|3437.57|3436.97|1631
1602141600000|2020-10-08 07:20:00|3437.82|3437.22|3438.07|3437.47|3439.07|3438.47|3437.32|3436.72|1553
1602141900000|2020-10-08 07:25:00|3438.32|3437.72|3436.82|3436.22|3439.32|3438.72|3436.57|3435.97|1401
1602142200000|2020-10-08 07:30:00|3436.57|3435.97|3436.82|3436.22|3437.82|3437.22|3435.82|3435.22|1316
1602142500000|2020-10-08 07:35:00|3436.69|3436.09|3436.57|3435.97|3438.69|3438.09|3436.32|3435.72|1503
1602142800000|2020-10-08 07:40:00|3436.82|3436.22|3435.82|3435.22|3437.57|3436.97|3435.57|3434.97|1276
1602143100000|2020-10-08 07:45:00|3435.69|3435.09|3435.57|3434.97|3435.82|3435.22|3434.82|3434.22|1157
1602143400000|2020-10-08 07:50:00|3435.32|3434.72|3434.07|3433.47|3435.32|3434.72|3433.57|3432.97|3326
1602143700000|2020-10-08 07:55:00|3433.82|3433.22|3434.07|3433.47|3434.82|3434.22|3433.32|3432.72|2980
1602144000000|2020-10-08 08:00:00|3434.32|3433.72|3434.07|3433.47|3434.82|3434.22|3433.32|3432.72|1952
1602144300000|2020-10-08 08:05:00|3434.19|3433.59|3433.07|3432.47|3434.57|3433.97|3432.82|3432.22|1440
1602144600000|2020-10-08 08:10:00|3433.32|3432.72|3431.69|3431.09|3433.32|3432.72|3431.07|3430.47|2711
1602144900000|2020-10-08 08:15:00|3431.57|3430.97|3429.32|3428.72|3432.32|3431.72|3429.32|3428.72|2322
1602145200000|2020-10-08 08:20:00|3429.57|3428.97|3429.19|3428.59|3429.82|3429.22|3428.57|3427.97|2549
1602145500000|2020-10-08 08:25:00|3429.32|3428.72|3424.82|3424.22|3429.32|3428.72|3423.57|3422.97|3716
1602145800000|2020-10-08 08:30:00|3424.69|3424.09|3426.69|3426.09|3427.82|3427.22|3424.57|3423.97|1828
1602146100000|2020-10-08 08:35:00|3426.82|3426.22|3429.32|3428.72|3429.32|3428.72|3425.07|3424.47|2670
1602146400000|2020-10-08 08:40:00|3429.07|3428.47|3429.82|3429.22|3430.07|3429.47|3428.32|3427.72|1358
1602146700000|2020-10-08 08:45:00|3429.69|3429.09|3430.32|3429.72|3430.69|3430.09|3429.07|3428.47|1456
1602147000000|2020-10-08 08:50:00|3430.44|3429.84|3429.82|3429.22|3430.57|3429.97|3429.82|3429.22|618
1602147300000|2020-10-08 08:55:00|3430.07|3429.47|3430.69|3430.09|3431.07|3430.47|3430.07|3429.47|940
1602147600000|2020-10-08 09:00:00|3430.57|3429.97|3429.82|3429.22|3430.82|3430.22|3428.94|3428.34|1374
1602147900000|2020-10-08 09:05:00|3430.07|3429.47|3430.57|3429.97|3430.57|3429.97|3428.82|3428.22|833
1602148200000|2020-10-08 09:10:00|3430.07|3429.47|3431.07|3430.47|3431.07|3430.47|3429.82|3429.22|621
1602148500000|2020-10-08 09:15:00|3430.82|3430.22|3430.32|3429.72|3430.82|3430.22|3429.32|3428.72|742
1602148800000|2020-10-08 09:20:00|3430.57|3429.97|3430.32|3429.72|3431.32|3430.72|3430.32|3429.72|1220
1602149100000|2020-10-08 09:25:00|3430.07|3429.47|3429.82|3429.22|3430.82|3430.22|3429.07|3428.47|2086
1602149400000|2020-10-08 09:30:00|3429.57|3428.97|3428.32|3427.72|3430.07|3429.47|3428.32|3427.72|2199
1602149700000|2020-10-08 09:35:00|3428.07|3427.47|3427.82|3427.22|3428.94|3428.34|3427.44|3426.84|1250
1602150000000|2020-10-08 09:40:00|3428.07|3427.47|3427.32|3426.72|3428.19|3427.59|3426.82|3426.22|1159
1602150300000|2020-10-08 09:45:00|3427.57|3426.97|3428.32|3427.72|3429.07|3428.47|3427.57|3426.97|1147
1602150600000|2020-10-08 09:50:00|3428.19|3427.59|3428.07|3427.47|3428.32|3427.72|3426.32|3425.72|1239
1602150900000|2020-10-08 09:55:00|3428.19|3427.59|3428.07|3427.47|3428.57|3427.97|3427.32|3426.72|1223
1602151200000|2020-10-08 10:00:00|3427.82|3427.22|3430.32|3429.72|3430.32|3429.72|3427.07|3426.47|1439
1602151500000|2020-10-08 10:05:00|3430.44|3429.84|3430.82|3430.22|3431.19|3430.59|3429.82|3429.22|1173
1602151800000|2020-10-08 10:10:00|3431.07|3430.47|3430.07|3429.47|3431.32|3430.72|3430.07|3429.47|1094
1602152100000|2020-10-08 10:15:00|3430.19|3429.59|3429.32|3428.72|3430.32|3429.72|3429.32|3428.72|604
1602152400000|2020-10-08 10:20:00|3429.57|3428.97|3429.82|3429.22|3429.82|3429.22|3427.82|3427.22|1888
1602152700000|2020-10-08 10:25:00|3429.94|3429.34|3430.69|3430.09|3431.32|3430.72|3429.82|3429.22|1633
1602153000000|2020-10-08 10:30:00|3430.57|3429.97|3433.19|3432.59|3433.32|3432.72|3430.32|3429.72|1619
1602153300000|2020-10-08 10:35:00|3433.07|3432.47|3432.57|3431.97|3433.57|3432.97|3432.32|3431.72|1397
1602153600000|2020-10-08 10:40:00|3432.82|3432.22|3432.32|3431.72|3433.57|3432.97|3432.07|3431.47|1704
1602153900000|2020-10-08 10:45:00|3433.82|3433.22|3431.82|3431.22|3439.32|3438.72|3430.82|3430.22|7423
1602154200000|2020-10-08 10:50:00|3431.94|3431.34|3430.32|3429.72|3432.57|3431.97|3430.07|3429.47|1135
1602154500000|2020-10-08 10:55:00|3430.57|3429.97|3429.32|3428.72|3431.32|3430.72|3428.82|3428.22|2055
1602154800000|2020-10-08 11:00:00|3429.19|3428.59|3430.32|3429.72|3430.94|3430.34|3428.32|3427.72|2867
1602155100000|2020-10-08 11:05:00|3430.07|3429.47|3429.32|3428.72|3430.32|3429.72|3429.32|3428.72|913
1602155400000|2020-10-08 11:10:00|3429.44|3428.84|3430.57|3429.97|3431.44|3430.84|3428.69|3428.09|1336
1602155700000|2020-10-08 11:15:00|3430.82|3430.22|3430.82|3430.22|3431.32|3430.72|3429.32|3428.72|1491
1602156000000|2020-10-08 11:20:00|3431.07|3430.47|3431.32|3430.72|3431.82|3431.22|3430.32|3429.72|919
1602156300000|2020-10-08 11:25:00|3431.07|3430.47|3431.07|3430.47|3431.57|3430.97|3430.57|3429.97|1347
1602156600000|2020-10-08 11:30:00|3430.82|3430.22|3427.57|3426.97|3431.07|3430.47|3427.57|3426.97|2298
1602156900000|2020-10-08 11:35:00|3427.44|3426.84|3431.32|3430.72|3431.32|3430.72|3427.32|3426.72|1643
1602157200000|2020-10-08 11:40:00|3431.07|3430.47|3431.07|3430.47|3431.57|3430.97|3429.82|3429.22|931
1602157500000|2020-10-08 11:45:00|3430.82|3430.22|3431.32|3430.72|3431.82|3431.22|3430.32|3429.72|1800
1602157800000|2020-10-08 11:50:00|3431.07|3430.47|3431.07|3430.47|3431.82|3431.22|3430.32|3429.72|1131
1602158100000|2020-10-08 11:55:00|3431.19|3430.59|3431.07|3430.47|3431.57|3430.97|3430.82|3430.22|690
1602158400000|2020-10-08 12:00:00|3431.32|3430.72|3430.07|3429.47|3432.07|3431.47|3429.82|3429.22|1656
1602158700000|2020-10-08 12:05:00|3430.32|3429.72|3432.32|3431.72|3433.07|3432.47|3430.32|3429.72|1964
1602159000000|2020-10-08 12:10:00|3432.57|3431.97|3436.82|3436.22|3440.07|3439.47|3432.32|3431.72|11594
1602159300000|2020-10-08 12:15:00|3436.57|3435.97|3435.82|3435.22|3437.32|3436.72|3434.07|3433.47|6982
1602159600000|2020-10-08 12:20:00|3436.07|3435.47|3437.57|3436.97|3438.07|3437.47|3435.82|3435.22|4889
1602159900000|2020-10-08 12:25:00|3437.32|3436.72|3438.19|3437.59|3438.82|3438.22|3437.32|3436.72|3065
1602160200000|2020-10-08 12:30:00|3438.07|3437.47|3435.82|3435.22|3438.32|3437.72|3433.07|3432.47|8191
1602160500000|2020-10-08 12:35:00|3435.57|3434.97|3435.82|3435.22|3436.32|3435.72|3434.69|3434.09|2719
1602160800000|2020-10-08 12:40:00|3435.94|3435.34|3436.82|3436.22|3437.07|3436.47|3435.32|3434.72|1856
1602161100000|2020-10-08 12:45:00|3436.57|3435.97|3437.07|3436.47|3437.57|3436.97|3435.69|3435.09|1790
1602161400000|2020-10-08 12:50:00|3436.82|3436.22|3437.07|3436.47|3437.57|3436.97|3436.82|3436.22|1569
1602161700000|2020-10-08 12:55:00|3436.82|3436.22|3437.07|3436.47|3437.07|3436.47|3436.82|3436.22|1543
1602162000000|2020-10-08 13:00:00|3437.19|3436.59|3436.57|3435.97|3437.82|3437.22|3435.57|3434.97|5137
1602162300000|2020-10-08 13:05:00|3436.32|3435.72|3437.32|3436.72|3437.32|3436.72|3436.07|3435.47|2132
1602162600000|2020-10-08 13:10:00|3437.57|3436.97|3438.32|3437.72|3438.82|3438.22|3437.32|3436.72|3720
1602162900000|2020-10-08 13:15:00|3438.57|3437.97|3437.57|3436.97|3439.32|3438.72|3437.57|3436.97|2997
1602163200000|2020-10-08 13:20:00|3437.82|3437.22|3437.07|3436.47|3438.07|3437.47|3437.07|3436.47|1561
1602163500000|2020-10-08 13:25:00|3437.32|3436.72|3437.57|3436.97|3438.82|3438.22|3437.07|3436.47|5000
1602163800000|2020-10-08 13:30:00|3437.47|3437.07|3435.72|3435.32|3439.97|3439.57|3433.72|3433.32|33259
1602164100000|2020-10-08 13:35:00|3435.47|3435.07|3436.22|3435.82|3436.47|3436.07|3434.22|3433.82|14692
1602164400000|2020-10-08 13:40:00|3436.47|3436.07|3436.47|3436.07|3438.22|3437.82|3434.22|3433.82|15431
1602164700000|2020-10-08 13:45:00|3436.72|3436.32|3432.97|3432.57|3438.47|3438.07|3432.22|3431.82|18262
1602165000000|2020-10-08 13:50:00|3432.72|3432.32|3439.22|3438.82|3440.22|3439.82|3432.72|3432.32|14228
1602165300000|2020-10-08 13:55:00|3438.97|3438.57|3440.47|3440.07|3440.97|3440.57|3438.47|3438.07|15400
1602165600000|2020-10-08 14:00:00|3440.72|3440.32|3435.72|3435.32|3443.22|3442.82|3431.97|3431.57|31476
1602165900000|2020-10-08 14:05:00|3435.47|3435.07|3436.72|3436.32|3438.47|3438.07|3434.72|3434.32|17816
1602166200000|2020-10-08 14:10:00|3436.97|3436.57|3436.97|3436.57|3438.72|3438.32|3436.22|3435.82|11732
1602166500000|2020-10-08 14:15:00|3437.22|3436.82|3436.97|3436.57|3439.97|3439.57|3435.47|3435.07|11594
1602166800000|2020-10-08 14:20:00|3436.72|3436.32|3439.08|3438.68|3440.33|3439.93|3436.37|3435.97|13381
1602167100000|2020-10-08 14:25:00|3439.33|3438.93|3437.33|3436.93|3439.33|3438.93|3434.33|3433.93|13367
1602167400000|2020-10-08 14:30:00|3437.83|3437.43|3443.33|3442.93|3443.58|3443.18|3437.08|3436.68|13947
1602167700000|2020-10-08 14:35:00|3443.58|3443.18|3443.58|3443.18|3444.08|3443.68|3442.58|3442.18|10413
1602168000000|2020-10-08 14:40:00|3443.83|3443.43|3440.33|3439.93|3444.33|3443.93|3440.08|3439.68|10354
1602168300000|2020-10-08 14:45:00|3440.58|3440.18|3441.83|3441.43|3441.83|3441.43|3440.33|3439.93|8410
1602168600000|2020-10-08 14:50:00|3442.08|3441.68|3439.08|3438.68|3445.58|3445.18|3438.33|3437.93|16635
1602168900000|2020-10-08 14:55:00|3439.33|3438.93|3439.83|3439.43|3441.08|3440.68|3438.58|3438.18|8937
1602169200000|2020-10-08 15:00:00|3439.58|3439.18|3441.2|3440.8|3441.83|3441.43|3437.58|3437.18|12216
1602169500000|2020-10-08 15:05:00|3441.33|3440.93|3441.33|3440.93|3443.33|3442.93|3441.08|3440.68|9431
1602169800000|2020-10-08 15:10:00|3441.58|3441.18|3443.33|3442.93|3443.58|3443.18|3440.83|3440.43|7262
1602170100000|2020-10-08 15:15:00|3443.58|3443.18|3441.83|3441.43|3444.58|3444.18|3441.83|3441.43|7674
1602170400000|2020-10-08 15:20:00|3442.08|3441.68|3439.83|3439.43|3444.33|3443.93|3437.08|3436.68|22023
1602170700000|2020-10-08 15:25:00|3439.95|3439.55|3436.83|3436.43|3440.33|3439.93|3436.2|3435.8|14778
1602171000000|2020-10-08 15:30:00|3437.08|3436.68|3430.58|3430.18|3437.58|3437.18|3428.58|3428.18|21509
1602171300000|2020-10-08 15:35:00|3430.83|3430.43|3437.83|3437.43|3438.08|3437.68|3430.08|3429.68|20196
1602171600000|2020-10-08 15:40:00|3437.58|3437.18|3438.33|3437.93|3439.33|3438.93|3437.33|3436.93|8564
1602171900000|2020-10-08 15:45:00|3438.08|3437.68|3437.08|3436.68|3438.83|3438.43|3435.58|3435.18|6649
1602172200000|2020-10-08 15:50:00|3436.83|3436.43|3433.58|3433.18|3437.08|3436.68|3433.33|3432.93|7382
1602172500000|2020-10-08 15:55:00|3433.83|3433.43|3434.33|3433.93|3436.58|3436.18|3433.58|3433.18|8166
1602172800000|2020-10-08 16:00:00|3434.83|3434.43|3437.08|3436.68|3437.58|3437.18|3433.83|3433.43|9636
1602173100000|2020-10-08 16:05:00|3437.58|3437.18|3441.33|3440.93|3442.33|3441.93|3437.33|3436.93|11325
1602173400000|2020-10-08 16:10:00|3441.08|3440.68|3441.58|3441.18|3441.58|3441.18|3440.08|3439.68|5227
1602173700000|2020-10-08 16:15:00|3441.83|3441.43|3441.2|3440.8|3442.08|3441.68|3440.08|3439.68|5870
1602174000000|2020-10-08 16:20:00|3441.33|3440.93|3442.83|3442.43|3443.08|3442.68|3440.08|3439.68|6616
1602174300000|2020-10-08 16:25:00|3442.58|3442.18|3442.83|3442.43|3443.58|3443.18|3442.58|3442.18|6415
1602174600000|2020-10-08 16:30:00|3443.08|3442.68|3443.83|3443.43|3444.08|3443.68|3442.83|3442.43|3803
1602174900000|2020-10-08 16:35:00|3444.08|3443.68|3444.08|3443.68|3444.08|3443.68|3443.08|3442.68|2558
1602175200000|2020-10-08 16:40:00|3444.2|3443.8|3442.07|3441.67|3444.58|3444.18|3441.57|3441.17|6375
1602175500000|2020-10-08 16:45:00|3442.32|3441.92|3442.78|3442.38|3443.78|3443.38|3441.28|3440.88|4903
1602175800000|2020-10-08 16:50:00|3443.03|3442.63|3442.03|3441.63|3443.03|3442.63|3441.78|3441.38|2523
1602176100000|2020-10-08 16:55:00|3442.28|3441.88|3442.28|3441.88|3442.78|3442.38|3440.03|3439.63|10113
1602176400000|2020-10-08 17:00:00|3442.4|3442|3441.53|3441.13|3443.03|3442.63|3441.03|3440.63|6432
1602176700000|2020-10-08 17:05:00|3441.28|3440.88|3441.28|3440.88|3442.28|3441.88|3440.53|3440.13|3164
1602177000000|2020-10-08 17:10:00|3441.53|3441.13|3441.28|3440.88|3441.78|3441.38|3440.03|3439.63|3341
1602177300000|2020-10-08 17:15:00|3441.03|3440.63|3439.53|3439.13|3441.53|3441.13|3439.28|3438.88|3847
1602177600000|2020-10-08 17:20:00|3439.28|3438.88|3438.03|3437.63|3440.28|3439.88|3438.03|3437.63|5310
1602177900000|2020-10-08 17:25:00|3438.28|3437.88|3439.53|3439.13|3440.03|3439.63|3437.78|3437.38|5543
1602178200000|2020-10-08 17:30:00|3439.28|3438.88|3439.28|3438.88|3441.03|3440.63|3439.03|3438.63|4021
1602178500000|2020-10-08 17:35:00|3439.03|3438.63|3440.53|3440.13|3441.03|3440.63|3439.03|3438.63|3889
1602178800000|2020-10-08 17:40:00|3440.28|3439.88|3441.03|3440.63|3441.28|3440.88|3439.28|3438.88|4695
1602179100000|2020-10-08 17:45:00|3440.78|3440.38|3440.28|3439.88|3441.03|3440.63|3438.78|3438.38|4287
1602179400000|2020-10-08 17:50:00|3440.03|3439.63|3441.03|3440.63|3441.53|3441.13|3439.78|3439.38|3921
1602179700000|2020-10-08 17:55:00|3440.78|3440.38|3438.28|3437.88|3440.78|3440.38|3438.03|3437.63|4895
1602180000000|2020-10-08 18:00:00|3438.53|3438.13|3438.28|3437.88|3439.53|3439.13|3437.03|3436.63|9843
1602180300000|2020-10-08 18:05:00|3438.53|3438.13|3443.28|3442.88|3443.28|3442.88|3438.03|3437.63|6874
1602180600000|2020-10-08 18:10:00|3443.53|3443.13|3442.03|3441.63|3443.53|3443.13|3441.78|3441.38|4949
1602180900000|2020-10-08 18:15:00|3442.28|3441.88|3443.03|3442.63|3443.53|3443.13|3442.03|3441.63|4068
1602181200000|2020-10-08 18:20:00|3442.78|3442.38|3443.78|3443.38|3444.53|3444.13|3442.53|3442.13|5651
1602181500000|2020-10-08 18:25:00|3444.03|3443.63|3442.78|3442.38|3444.03|3443.63|3442.28|3441.88|3749
1602181800000|2020-10-08 18:30:00|3443.03|3442.63|3443.78|3443.38|3444.53|3444.13|3442.28|3441.88|4969
1602182100000|2020-10-08 18:35:00|3444.03|3443.63|3444.78|3444.38|3444.78|3444.38|3442.28|3441.88|5801
1602182400000|2020-10-08 18:40:00|3444.53|3444.13|3444.78|3444.38|3444.78|3444.38|3443.28|3442.88|5373
1602182700000|2020-10-08 18:45:00|3444.53|3444.13|3444.78|3444.38|3445.78|3445.38|3443.28|3442.88|7254
1602183000000|2020-10-08 18:50:00|3444.53|3444.13|3443.03|3442.63|3444.78|3444.38|3442.78|3442.38|6655
1602183300000|2020-10-08 18:55:00|3442.78|3442.38|3444.03|3443.63|3445.03|3444.63|3442.78|3442.38|5297
1602183600000|2020-10-08 19:00:00|3443.78|3443.38|3441.78|3441.38|3445.03|3444.63|3439.28|3438.88|12541
1602183900000|2020-10-08 19:05:00|3442.03|3441.63|3442.03|3441.63|3442.53|3442.13|3440.78|3440.38|5693
1602184200000|2020-10-08 19:10:00|3442.28|3441.88|3444.28|3443.88|3446.03|3445.63|3442.03|3441.63|9513
1602184500000|2020-10-08 19:15:00|3444.15|3443.75|3443.28|3442.88|3444.53|3444.13|3441.28|3440.88|8384
1602184800000|2020-10-08 19:20:00|3443.41|3443.01|3444.16|3443.76|3444.91|3444.51|3442.16|3441.76|6061
1602185100000|2020-10-08 19:25:00|3443.91|3443.51|3445.66|3445.26|3445.91|3445.51|3443.66|3443.26|7195
1602185400000|2020-10-08 19:30:00|3445.41|3445.01|3445.41|3445.01|3446.16|3445.76|3444.91|3444.51|10401
1602185700000|2020-10-08 19:35:00|3445.16|3444.76|3445.16|3444.76|3446.16|3445.76|3444.41|3444.01|7470
1602186000000|2020-10-08 19:40:00|3445.03|3444.63|3445.16|3444.76|3445.91|3445.51|3443.66|3443.26|8862
1602186300000|2020-10-08 19:45:00|3445.41|3445.01|3444.66|3444.26|3445.91|3445.51|3443.91|3443.51|7570
1602186600000|2020-10-08 19:50:00|3444.91|3444.51|3446.16|3445.76|3446.41|3446.01|3443.41|3443.01|13217
1602186900000|2020-10-08 19:55:00|3446.41|3446.01|3446.66|3446.26|3447.66|3447.26|3445.16|3444.76|43880
1602187200000|2020-10-08 20:00:00|3446.59|3446.19|3445.69|3445.09|3447.44|3446.84|3444.94|3444.34|19996
1602187500000|2020-10-08 20:05:00|3445.81|3445.21|3445.69|3445.09|3445.94|3445.34|3445.19|3444.59|4353
1602187800000|2020-10-08 20:10:00|3445.44|3444.84|3447.06|3445.56|3447.31|3446.71|3444.19|3443.59|9691
1602188100000|2020-10-08 20:15:00|3447.04|3445.54|3446.97|3445.47|3447.44|3445.94|3446.82|3445.32|60
1602188400000|2020-10-08 20:20:00|3447.01|3445.51|3447.58|3446.08|3447.58|3446.08|3447.01|3445.51|0
1602188700000|2020-10-08 20:25:00|3447.26|3445.76|3447.45|3445.95|3447.65|3446.15|3447.09|3445.59|0
1602189000000|2020-10-08 20:30:00|3447.42|3445.92|3447.56|3446.96|3447.81|3447.21|3446.06|3445.46|2275
1602189300000|2020-10-08 20:35:00|3447.31|3446.71|3448.06|3447.46|3448.31|3447.71|3447.06|3446.46|1255
1602189600000|2020-10-08 20:40:00|3447.81|3447.21|3451.56|3450.96|3453.31|3452.71|3447.56|3446.96|5276
1602189900000|2020-10-08 20:45:00|3451.81|3451.21|3455.81|3455.21|3455.81|3455.21|3451.56|3450.96|3299
1602190200000|2020-10-08 20:50:00|3455.56|3454.96|3455.06|3454.46|3455.81|3455.21|3454.56|3453.96|1342
1602190500000|2020-10-08 20:55:00|3454.81|3454.21|3455.72|3454.22|3455.81|3455.21|3454.06|3453.46|2274
1602190800000|2020-10-08 21:00:00|3455.69|3454.19|3455.4|3453.9|3455.69|3454.19|3454.96|3453.46|4
1602191100000|2020-10-08 21:05:00|3455.54|3454.04|3455.14|3453.64|3455.54|3454.04|3455.03|3453.53|0
1602191400000|2020-10-08 21:10:00|3455.21|3453.71|3454.78|3453.28|3455.21|3453.71|3454.78|3453.28|0
1602191700000|2020-10-08 21:15:00|3454.75|3453.25|3454.45|3452.95|3455.07|3453.57|3454.45|3452.95|0
1602192000000|2020-10-08 21:20:00|3454.02|3452.52|3454.6|3453.1|3455.07|3453.57|3453.98|3452.48|0
1602192300000|2020-10-08 21:25:00|3454.56|3453.06|3454.67|3453.17|3454.78|3453.28|3454.49|3452.99|0
1602192600000|2020-10-08 21:30:00|3454.75|3453.25|3455.29|3453.79|3455.29|3453.79|3454.49|3452.99|0
1602192900000|2020-10-08 21:35:00|3455.4|3453.9|3455.61|3454.11|3455.72|3454.22|3454.99|3453.49|0
1602193200000|2020-10-08 21:40:00|3455.69|3454.19|3455.14|3453.64|3455.72|3454.22|3455.14|3453.64|0
1602193500000|2020-10-08 21:45:00|3455.25|3453.75|3455.61|3454.11|3455.65|3454.15|3455.25|3453.75|0
1602193800000|2020-10-08 21:50:00|3455.58|3454.08|3455.54|3454.04|3455.58|3454.08|3455.1|3453.6|0
1602194100000|2020-10-08 21:55:00|3455.58|3454.08|3455.58|3454.08|3455.69|3454.19|3455.21|3453.71|0
1602194400000|2020-10-08 22:00:00|3456.31|3455.71|3460.19|3459.59|3460.94|3460.34|3455.31|3454.71|4124
1602194700000|2020-10-08 22:05:00|3459.94|3459.34|3458.69|3458.09|3459.94|3459.34|3458.44|3457.84|961
1602195000000|2020-10-08 22:10:00|3458.44|3457.84|3460.19|3459.59|3460.94|3460.34|3458.44|3457.84|1166
1602195300000|2020-10-08 22:15:00|3459.94|3459.34|3461.44|3460.84|3462.94|3462.34|3459.19|3458.59|3035
1602195600000|2020-10-08 22:20:00|3461.69|3461.09|3461.44|3460.84|3461.94|3461.34|3460.94|3460.34|942
1602195900000|2020-10-08 22:25:00|3461.19|3460.59|3462.69|3462.09|3462.69|3462.09|3461.19|3460.59|997
1602196200000|2020-10-08 22:30:00|3462.81|3462.21|3462.69|3462.09|3463.19|3462.59|3461.94|3461.34|1247
1602196500000|2020-10-08 22:35:00|3462.44|3461.84|3461.69|3461.09|3462.44|3461.84|3461.19|3460.59|979
1602196800000|2020-10-08 22:40:00|3461.44|3460.84|3461.19|3460.59|3461.44|3460.84|3460.94|3460.34|386
1602197100000|2020-10-08 22:45:00|3461.69|3461.09|3461.19|3460.59|3461.69|3461.09|3460.19|3459.59|830
1602197400000|2020-10-08 22:50:00|3461.69|3461.09|3463.69|3463.09|3464.94|3464.34|3461.69|3461.09|1376
1602197700000|2020-10-08 22:55:00|3463.44|3462.84|3461.69|3461.09|3463.44|3462.84|3461.19|3460.59|1362
1602198000000|2020-10-08 23:00:00|3461.81|3461.21|3463.19|3462.59|3463.44|3462.84|3461.19|3460.59|1024
1602198300000|2020-10-08 23:05:00|3463.06|3462.46|3462.19|3461.59|3463.19|3462.59|3461.81|3461.21|1704
1602198600000|2020-10-08 23:10:00|3461.94|3461.34|3462.19|3461.59|3462.44|3461.84|3461.19|3460.59|1229
1602198900000|2020-10-08 23:15:00|3462.44|3461.84|3461.19|3460.59|3462.94|3462.34|3460.94|3460.34|1144
1602199200000|2020-10-08 23:20:00|3460.94|3460.34|3461.31|3460.71|3462.06|3461.46|3459.94|3459.34|1582
1602199500000|2020-10-08 23:25:00|3461.19|3460.59|3461.19|3460.59|3461.69|3461.09|3460.19|3459.59|593
1602199800000|2020-10-08 23:30:00|3460.69|3460.09|3460.31|3459.71|3460.94|3460.34|3459.94|3459.34|380
1602200100000|2020-10-08 23:35:00|3459.94|3459.34|3460.19|3459.59|3460.44|3459.84|3459.94|3459.34|340
1602200400000|2020-10-08 23:40:00|3460.06|3459.46|3459.69|3459.09|3460.31|3459.71|3459.69|3459.09|308
1602200700000|2020-10-08 23:45:00|3459.81|3459.21|3461.06|3460.46|3461.19|3460.59|3459.69|3459.09|379
1602201000000|2020-10-08 23:50:00|3460.94|3460.34|3461.94|3461.34|3462.19|3461.59|3460.94|3460.34|341
1602201300000|2020-10-08 23:55:00|3462.06|3461.46|3462.94|3462.34|3463.31|3462.71|3461.94|3461.34|970
1602201600000|2020-10-09 00:00:00|3462.69|3462.09|3464.19|3463.59|3464.44|3463.84|3461.44|3460.84|1640
1602201900000|2020-10-09 00:05:00|3463.94|3463.34|3463.44|3462.84|3464.69|3464.09|3463.44|3462.84|661
1602202200000|2020-10-09 00:10:00|3463.69|3463.09|3463.94|3463.34|3463.94|3463.34|3462.94|3462.34|503
1602202500000|2020-10-09 00:15:00|3463.69|3463.09|3462.69|3462.09|3463.94|3463.34|3462.19|3461.59|1071
1602202800000|2020-10-09 00:20:00|3462.56|3461.96|3460.94|3460.34|3462.94|3462.34|3460.94|3460.34|2312
1602203100000|2020-10-09 00:25:00|3461.06|3460.46|3459.94|3459.34|3461.44|3460.84|3458.69|3458.09|1526
1602203400000|2020-10-09 00:30:00|3460.06|3459.46|3461.94|3461.34|3462.19|3461.59|3459.44|3458.84|1821
1602203700000|2020-10-09 00:35:00|3461.81|3461.21|3461.94|3461.34|3462.19|3461.59|3461.44|3460.84|569
1602204000000|2020-10-09 00:40:00|3462.19|3461.59|3459.94|3459.34|3462.19|3461.59|3459.56|3458.96|1573
1602204300000|2020-10-09 00:45:00|3459.81|3459.21|3460.81|3460.21|3461.44|3460.84|3459.44|3458.84|1577
1602204600000|2020-10-09 00:50:00|3460.94|3460.34|3460.06|3459.46|3461.44|3460.84|3459.94|3459.34|569
1602204900000|2020-10-09 00:55:00|3459.94|3459.34|3460.69|3460.09|3460.69|3460.09|3459.19|3458.59|524
1602205200000|2020-10-09 01:00:00|3460.94|3460.34|3459.94|3459.34|3461.69|3461.09|3459.69|3459.09|882
1602205500000|2020-10-09 01:05:00|3460.19|3459.59|3460.44|3459.84|3461.19|3460.59|3460.06|3459.46|463
1602205800000|2020-10-09 01:10:00|3460.31|3459.71|3461.19|3460.59|3461.69|3461.09|3460.31|3459.71|473
1602206100000|2020-10-09 01:15:00|3461.31|3460.71|3462.94|3462.34|3463.44|3462.84|3461.19|3460.59|1512
1602206400000|2020-10-09 01:20:00|3463.06|3462.46|3462.19|3461.59|3463.19|3462.59|3461.94|3461.34|743
1602206700000|2020-10-09 01:25:00|3461.94|3461.34|3461.44|3460.84|3462.44|3461.84|3460.69|3460.09|927
1602207000000|2020-10-09 01:30:00|3461.19|3460.59|3459.69|3459.09|3461.69|3461.09|3459.44|3458.84|989
1602207300000|2020-10-09 01:35:00|3459.44|3458.84|3460.94|3460.34|3460.94|3460.34|3459.19|3458.59|603
1602207600000|2020-10-09 01:40:00|3460.81|3460.21|3460.94|3460.34|3461.44|3460.84|3460.69|3460.09|413
1602207900000|2020-10-09 01:45:00|3460.81|3460.21|3461.44|3460.84|3461.44|3460.84|3460.69|3460.09|571
1602208200000|2020-10-09 01:50:00|3461.56|3460.96|3461.94|3461.34|3461.94|3461.34|3461.06|3460.46|348
1602208500000|2020-10-09 01:55:00|3462.06|3461.46|3462.69|3462.09|3462.94|3462.34|3461.94|3461.34|765
1602208800000|2020-10-09 02:00:00|3462.44|3461.84|3462.69|3462.09|3463.44|3462.84|3462.44|3461.84|631
1602209100000|2020-10-09 02:05:00|3462.94|3462.34|3462.69|3462.09|3463.19|3462.59|3462.69|3462.09|287
1602209400000|2020-10-09 02:10:00|3462.81|3462.21|3463.19|3462.59|3463.44|3462.84|3462.69|3462.09|367
1602209700000|2020-10-09 02:15:00|3463.44|3462.84|3463.69|3463.09|3463.94|3463.34|3463.19|3462.59|378
1602210000000|2020-10-09 02:20:00|3463.81|3463.21|3463.94|3463.34|3464.81|3464.21|3463.69|3463.09|594
1602210300000|2020-10-09 02:25:00|3463.69|3463.09|3463.19|3462.59|3463.69|3463.09|3462.94|3462.34|272
1602210600000|2020-10-09 02:30:00|3463.44|3462.84|3464.44|3463.84|3464.44|3463.84|3462.94|3462.34|586
1602210900000|2020-10-09 02:35:00|3464.56|3463.96|3464.94|3464.34|3465.69|3465.09|3464.44|3463.84|681
1602211200000|2020-10-09 02:40:00|3465.19|3464.59|3464.69|3464.09|3465.44|3464.84|3464.69|3464.09|427
1602211500000|2020-10-09 02:45:00|3464.56|3463.96|3463.94|3463.34|3464.69|3464.09|3463.94|3463.34|383
1602211800000|2020-10-09 02:50:00|3464.19|3463.59|3463.94|3463.34|3464.44|3463.84|3463.69|3463.09|382
1602212100000|2020-10-09 02:55:00|3464.06|3463.46|3466.19|3465.59|3466.69|3466.09|3463.94|3463.34|996
1602212400000|2020-10-09 03:00:00|3466.31|3465.71|3467.19|3466.59|3467.44|3466.84|3466.19|3465.59|868
1602212700000|2020-10-09 03:05:00|3466.94|3466.34|3467.44|3466.84|3468.19|3467.59|3466.94|3466.34|922
1602213000000|2020-10-09 03:10:00|3467.31|3466.71|3467.19|3466.59|3467.44|3466.84|3466.81|3466.21|509
1602213300000|2020-10-09 03:15:00|3467.44|3466.84|3467.94|3467.34|3468.31|3467.71|3467.44|3466.84|723
1602213600000|2020-10-09 03:20:00|3468.06|3467.46|3468.44|3467.84|3468.81|3468.21|3467.44|3466.84|1226
1602213900000|2020-10-09 03:25:00|3468.31|3467.71|3467.94|3467.34|3468.44|3467.84|3467.69|3467.09|413
1602214200000|2020-10-09 03:30:00|3467.69|3467.09|3466.69|3466.09|3467.94|3467.34|3466.69|3466.09|535
1602214500000|2020-10-09 03:35:00|3466.94|3466.34|3466.44|3465.84|3467.44|3466.84|3466.31|3465.71|620
1602214800000|2020-10-09 03:40:00|3466.69|3466.09|3466.19|3465.59|3466.69|3466.09|3466.19|3465.59|363
1602215100000|2020-10-09 03:45:00|3466.44|3465.84|3466.69|3466.09|3466.94|3466.34|3466.44|3465.84|209
1602215400000|2020-10-09 03:50:00|3466.44|3465.84|3466.19|3465.59|3466.44|3465.84|3466.19|3465.59|219
1602215700000|2020-10-09 03:55:00|3466.31|3465.71|3465.69|3465.09|3466.44|3465.84|3465.69|3465.09|315
1602216000000|2020-10-09 04:00:00|3465.44|3464.84|3464.69|3464.09|3465.69|3465.09|3464.69|3464.09|479
1602216300000|2020-10-09 04:05:00|3464.44|3463.84|3464.69|3464.09|3465.19|3464.59|3464.19|3463.59|310
1602216600000|2020-10-09 04:10:00|3464.44|3463.84|3463.94|3463.34|3464.69|3464.09|3463.69|3463.09|449
1602216900000|2020-10-09 04:15:00|3463.81|3463.21|3464.44|3463.84|3464.44|3463.84|3463.69|3463.09|305
1602217200000|2020-10-09 04:20:00|3464.19|3463.59|3464.19|3463.59|3464.19|3463.59|3463.94|3463.34|137
1602217500000|2020-10-09 04:25:00|3464.31|3463.71|3464.44|3463.84|3464.69|3464.09|3464.31|3463.71|205
1602217800000|2020-10-09 04:30:00|3464.31|3463.71|3463.94|3463.34|3464.44|3463.84|3463.94|3463.34|286
1602218100000|2020-10-09 04:35:00|3464.19|3463.59|3465.19|3464.59|3465.31|3464.71|3464.19|3463.59|361
1602218400000|2020-10-09 04:40:00|3465.31|3464.71|3465.19|3464.59|3465.69|3465.09|3465.19|3464.59|219
1602218700000|2020-10-09 04:45:00|3465.44|3464.84|3465.44|3464.84|3465.69|3465.09|3465.19|3464.59|186
1602219000000|2020-10-09 04:50:00|3465.31|3464.71|3464.69|3464.09|3465.31|3464.71|3464.44|3463.84|250
1602219300000|2020-10-09 04:55:00|3464.56|3463.96|3464.69|3464.09|3465.19|3464.59|3464.19|3463.59|303
1602219600000|2020-10-09 05:00:00|3464.44|3463.84|3464.69|3464.09|3464.94|3464.34|3464.44|3463.84|351
1602219900000|2020-10-09 05:05:00|3464.44|3463.84|3462.19|3461.59|3464.44|3463.84|3462.19|3461.59|978
1602220200000|2020-10-09 05:10:00|3462.31|3461.71|3461.19|3460.59|3462.44|3461.84|3460.69|3460.09|876
1602220500000|2020-10-09 05:15:00|3460.94|3460.34|3461.94|3461.34|3461.94|3461.34|3460.44|3459.84|495
1602220800000|2020-10-09 05:20:00|3462.06|3461.46|3461.69|3461.09|3462.69|3462.09|3461.69|3461.09|484
1602221100000|2020-10-09 05:25:00|3461.94|3461.34|3461.94|3461.34|3462.44|3461.84|3461.19|3460.59|504
1602221400000|2020-10-09 05:30:00|3461.81|3461.21|3462.19|3461.59|3462.19|3461.59|3461.19|3460.59|517
1602221700000|2020-10-09 05:35:00|3461.94|3461.34|3461.44|3460.84|3462.19|3461.59|3461.19|3460.59|415
1602222000000|2020-10-09 05:40:00|3461.69|3461.09|3461.44|3460.84|3461.94|3461.34|3461.19|3460.59|324
1602222300000|2020-10-09 05:45:00|3461.69|3461.09|3462.44|3461.84|3462.69|3462.09|3461.56|3460.96|328
1602222600000|2020-10-09 05:50:00|3462.56|3461.96|3461.69|3461.09|3462.69|3462.09|3461.69|3461.09|500
1602222900000|2020-10-09 05:55:00|3461.56|3460.96|3460.19|3459.59|3461.69|3461.09|3460.19|3459.59|648
1602223200000|2020-10-09 06:00:00|3460.44|3459.84|3460.69|3460.09|3460.94|3460.34|3459.44|3458.84|949
1602223500000|2020-10-09 06:05:00|3460.81|3460.21|3457.94|3457.34|3460.94|3460.34|3457.44|3456.84|1807
1602223800000|2020-10-09 06:10:00|3457.81|3457.21|3457.44|3456.84|3458.19|3457.59|3455.44|3454.84|1844
1602224100000|2020-10-09 06:15:00|3457.19|3456.59|3458.69|3458.09|3458.94|3458.34|3457.19|3456.59|867
1602224400000|2020-10-09 06:20:00|3458.81|3458.21|3459.94|3459.34|3460.44|3459.84|3458.81|3458.21|784
1602224700000|2020-10-09 06:25:00|3459.69|3459.09|3457.94|3457.34|3460.19|3459.59|3457.44|3456.84|1072
1602225000000|2020-10-09 06:30:00|3458.44|3457.84|3458.94|3458.34|3458.94|3458.34|3458.44|3457.84|600
1602225300000|2020-10-09 06:35:00|3459.19|3458.59|3457.56|3456.96|3459.44|3458.84|3456.69|3456.09|1192
1602225600000|2020-10-09 06:40:00|3457.69|3457.09|3455.94|3455.34|3457.69|3457.09|3455.69|3455.09|1783
1602225900000|2020-10-09 06:45:00|3456.06|3455.46|3455.94|3455.34|3456.19|3455.59|3454.56|3453.96|1601
1602226200000|2020-10-09 06:50:00|3455.69|3455.09|3455.94|3455.34|3456.19|3455.59|3454.69|3454.09|944
1602226500000|2020-10-09 06:55:00|3456.06|3455.46|3455.94|3455.34|3456.19|3455.59|3455.19|3454.59|1005
1602226800000|2020-10-09 07:00:00|3456.19|3455.59|3458.44|3457.84|3458.94|3458.34|3455.94|3455.34|2073
1602227100000|2020-10-09 07:05:00|3458.19|3457.59|3460.44|3459.84|3461.19|3460.59|3457.81|3457.21|2429
1602227400000|2020-10-09 07:10:00|3460.69|3460.09|3459.69|3459.09|3461.44|3460.84|3459.44|3458.84|2037
1602227700000|2020-10-09 07:15:00|3459.81|3459.21|3459.19|3458.59|3459.94|3459.34|3458.69|3458.09|1366
1602228000000|2020-10-09 07:20:00|3459.06|3458.46|3460.19|3459.59|3460.19|3459.59|3458.69|3458.09|1116
1602228300000|2020-10-09 07:25:00|3460.44|3459.84|3460.94|3460.34|3461.19|3460.59|3459.19|3458.59|1160
1602228600000|2020-10-09 07:30:00|3461.19|3460.59|3460.06|3459.46|3461.69|3461.09|3459.94|3459.34|1395
1602228900000|2020-10-09 07:35:00|3459.94|3459.34|3460.94|3460.34|3461.44|3460.84|3459.31|3458.71|1331
1602229200000|2020-10-09 07:40:00|3460.69|3460.09|3460.94|3460.34|3461.69|3461.09|3459.69|3459.09|1355
1602229500000|2020-10-09 07:45:00|3460.69|3460.09|3458.94|3458.34|3461.44|3460.84|3458.44|3457.84|1597
1602229800000|2020-10-09 07:50:00|3459.19|3458.59|3459.69|3459.09|3459.69|3459.09|3458.44|3457.84|812
1602230100000|2020-10-09 07:55:00|3459.94|3459.34|3459.94|3459.34|3460.94|3460.34|3458.44|3457.84|1457
1602230400000|2020-10-09 08:00:00|3459.19|3458.59|3461.19|3460.59|3461.94|3461.34|3458.94|3458.34|1522
1602230700000|2020-10-09 08:05:00|3460.94|3460.34|3459.94|3459.34|3461.44|3460.84|3459.94|3459.34|991
1602231000000|2020-10-09 08:10:00|3459.69|3459.09|3458.94|3458.34|3460.69|3460.09|3458.69|3458.09|1352
1602231300000|2020-10-09 08:15:00|3458.69|3458.09|3458.94|3458.34|3459.19|3458.59|3458.19|3457.59|1349
1602231600000|2020-10-09 08:20:00|3458.69|3458.09|3460.19|3459.59|3460.44|3459.84|3458.69|3458.09|804
1602231900000|2020-10-09 08:25:00|3459.94|3459.34|3459.94|3459.34|3460.69|3460.09|3459.44|3458.84|744
1602232200000|2020-10-09 08:30:00|3459.69|3459.09|3459.19|3458.59|3460.69|3460.09|3459.19|3458.59|1151
1602232500000|2020-10-09 08:35:00|3458.94|3458.34|3458.69|3458.09|3458.94|3458.34|3458.44|3457.84|790
1602232800000|2020-10-09 08:40:00|3458.44|3457.84|3458.94|3458.34|3458.94|3458.34|3457.94|3457.34|919
1602233100000|2020-10-09 08:45:00|3458.69|3458.09|3459.69|3459.09|3459.94|3459.34|3458.69|3458.09|1060
1602233400000|2020-10-09 08:50:00|3459.56|3458.96|3461.94|3461.34|3462.19|3461.59|3459.44|3458.84|1184
1602233700000|2020-10-09 08:55:00|3462.06|3461.46|3459.94|3459.34|3462.94|3462.34|3459.69|3459.09|1749
1602234000000|2020-10-09 09:00:00|3459.69|3459.09|3458.94|3458.34|3460.44|3459.84|3458.69|3458.09|861
1602234300000|2020-10-09 09:05:00|3459.06|3458.46|3460.19|3459.59|3460.31|3459.71|3458.69|3458.09|831
1602234600000|2020-10-09 09:10:00|3459.94|3459.34|3458.94|3458.34|3459.94|3459.34|3458.69|3458.09|785
1602234900000|2020-10-09 09:15:00|3459.19|3458.59|3459.44|3458.84|3460.19|3459.59|3459.19|3458.59|507
1602235200000|2020-10-09 09:20:00|3459.19|3458.59|3459.69|3459.09|3460.31|3459.71|3458.94|3458.34|1809
1602235500000|2020-10-09 09:25:00|3459.94|3459.34|3459.69|3459.09|3461.19|3460.59|3459.69|3459.09|682
1602235800000|2020-10-09 09:30:00|3459.94|3459.34|3459.19|3458.59|3460.44|3459.84|3458.94|3458.34|1207
1602236100000|2020-10-09 09:35:00|3459.44|3458.84|3459.69|3459.09|3460.19|3459.59|3459.19|3458.59|826
1602236400000|2020-10-09 09:40:00|3460.19|3459.59|3459.69|3459.09|3460.44|3459.84|3459.44|3458.84|1457
1602236700000|2020-10-09 09:45:00|3459.94|3459.34|3460.69|3460.09|3460.94|3460.34|3459.94|3459.34|415
1602237000000|2020-10-09 09:50:00|3460.56|3459.96|3461.19|3460.59|3461.19|3460.59|3459.94|3459.34|670
1602237300000|2020-10-09 09:55:00|3461.44|3460.84|3460.19|3459.59|3461.44|3460.84|3459.69|3459.09|1152
1602237600000|2020-10-09 10:00:00|3460.44|3459.84|3460.19|3459.59|3460.94|3460.34|3459.94|3459.34|1355
1602237900000|2020-10-09 10:05:00|3460.44|3459.84|3461.94|3461.34|3462.19|3461.59|3460.19|3459.59|1245
1602238200000|2020-10-09 10:10:00|3462.19|3461.59|3465.19|3464.59|3465.19|3464.59|3462.06|3461.46|2092
1602238500000|2020-10-09 10:15:00|3464.69|3464.09|3463.19|3462.59|3464.94|3464.34|3463.06|3462.46|1762
1602238800000|2020-10-09 10:20:00|3462.94|3462.34|3461.69|3461.09|3463.44|3462.84|3461.19|3460.59|795
1602239100000|2020-10-09 10:25:00|3461.44|3460.84|3461.69|3461.09|3461.94|3461.34|3461.44|3460.84|250
1602239400000|2020-10-09 10:30:00|3461.94|3461.34|3461.69|3461.09|3462.56|3461.96|3461.44|3460.84|731
1602239700000|2020-10-09 10:35:00|3461.44|3460.84|3461.19|3460.59|3462.81|3462.21|3461.19|3460.59|1121
1602240000000|2020-10-09 10:40:00|3460.94|3460.34|3460.19|3459.59|3461.19|3460.59|3460.19|3459.59|916
1602240300000|2020-10-09 10:45:00|3459.94|3459.34|3458.94|3458.34|3459.94|3459.34|3458.69|3458.09|1557
1602240600000|2020-10-09 10:50:00|3458.44|3457.84|3456.69|3456.09|3458.94|3458.34|3456.31|3455.71|3253
1602240900000|2020-10-09 10:55:00|3456.94|3456.34|3456.69|3456.09|3457.19|3456.59|3456.31|3455.71|1758
1602241200000|2020-10-09 11:00:00|3456.94|3456.34|3457.94|3457.34|3458.44|3457.84|3455.94|3455.34|2203
1602241500000|2020-10-09 11:05:00|3458.19|3457.59|3460.69|3460.09|3460.69|3460.09|3458.19|3457.59|1893
1602241800000|2020-10-09 11:10:00|3460.94|3460.34|3460.44|3459.84|3460.94|3460.34|3459.94|3459.34|1168
1602242100000|2020-10-09 11:15:00|3460.19|3459.59|3460.94|3460.34|3461.19|3460.59|3460.19|3459.59|614
1602242400000|2020-10-09 11:20:00|3461.06|3460.46|3463.19|3462.59|3463.19|3462.59|3460.94|3460.34|1204
1602242700000|2020-10-09 11:25:00|3462.94|3462.34|3462.69|3462.09|3462.94|3462.34|3462.44|3461.84|751
1602243000000|2020-10-09 11:30:00|3462.94|3462.34|3463.69|3463.09|3463.94|3463.34|3462.69|3462.09|807
1602243300000|2020-10-09 11:35:00|3463.94|3463.34|3463.44|3462.84|3463.94|3463.34|3463.44|3462.84|547
1602243600000|2020-10-09 11:40:00|3463.19|3462.59|3462.19|3461.59|3463.19|3462.59|3462.19|3461.59|835
1602243900000|2020-10-09 11:45:00|3462.44|3461.84|3462.19|3461.59|3462.94|3462.34|3461.94|3461.34|811
1602244200000|2020-10-09 11:50:00|3462.44|3461.84|3462.44|3461.84|3462.69|3462.09|3462.19|3461.59|709
1602244500000|2020-10-09 11:55:00|3462.94|3462.34|3461.69|3461.09|3462.94|3462.34|3461.19|3460.59|1641
1602244800000|2020-10-09 12:00:00|3461.44|3460.84|3461.19|3460.59|3462.19|3461.59|3461.19|3460.59|1266
1602245100000|2020-10-09 12:05:00|3460.94|3460.34|3461.44|3460.84|3462.44|3461.84|3460.94|3460.34|1247
1602245400000|2020-10-09 12:10:00|3461.69|3461.09|3461.44|3460.84|3461.94|3461.34|3460.94|3460.34|957
1602245700000|2020-10-09 12:15:00|3461.31|3460.71|3462.69|3462.09|3463.44|3462.84|3461.31|3460.71|2297
1602246000000|2020-10-09 12:20:00|3462.44|3461.84|3462.44|3461.84|3462.44|3461.84|3461.44|3460.84|751
1602246300000|2020-10-09 12:25:00|3462.19|3461.59|3462.94|3462.34|3465.19|3464.59|3461.94|3461.34|7894
1602246600000|2020-10-09 12:30:00|3463.19|3462.59|3462.94|3462.34|3463.69|3463.09|3462.19|3461.59|2214
1602246900000|2020-10-09 12:35:00|3463.19|3462.59|3463.94|3463.34|3463.94|3463.34|3462.19|3461.59|1433
1602247200000|2020-10-09 12:40:00|3464.06|3463.46|3463.44|3462.84|3464.44|3463.84|3462.69|3462.09|2663
1602247500000|2020-10-09 12:45:00|3463.69|3463.09|3465.44|3464.84|3465.94|3465.34|3463.19|3462.59|4496
1602247800000|2020-10-09 12:50:00|3465.19|3464.59|3467.94|3467.34|3468.44|3467.84|3465.19|3464.59|5103
1602248100000|2020-10-09 12:55:00|3467.69|3467.09|3467.44|3466.84|3468.44|3467.84|3466.44|3465.84|3188
1602248400000|2020-10-09 13:00:00|3467.19|3466.59|3466.19|3465.59|3467.44|3466.84|3466.19|3465.59|2199
1602248700000|2020-10-09 13:05:00|3466.44|3465.84|3467.94|3467.34|3468.19|3467.59|3466.19|3465.59|3391
1602249000000|2020-10-09 13:10:00|3467.69|3467.09|3467.94|3467.34|3468.44|3467.84|3467.69|3467.09|2620
1602249300000|2020-10-09 13:15:00|3468.19|3467.59|3466.69|3466.09|3468.44|3467.84|3466.69|3466.09|1959
1602249600000|2020-10-09 13:20:00|3466.44|3465.84|3466.69|3466.09|3467.44|3466.84|3466.44|3465.84|2955
1602249900000|2020-10-09 13:25:00|3466.94|3466.34|3465.19|3464.59|3466.94|3466.34|3464.81|3464.21|4172
1602250200000|2020-10-09 13:30:00|3465.09|3464.69|3469.09|3468.69|3469.34|3468.94|3464.59|3464.19|31723
1602250500000|2020-10-09 13:35:00|3468.84|3468.44|3465.59|3465.19|3470.34|3469.94|3465.09|3464.69|18200
1602250800000|2020-10-09 13:40:00|3465.84|3465.44|3467.09|3466.69|3468.09|3467.69|3465.09|3464.69|13795
1602251100000|2020-10-09 13:45:00|3467.34|3466.94|3465.84|3465.44|3467.46|3467.06|3462.59|3462.19|20434
1602251400000|2020-10-09 13:50:00|3466.09|3465.69|3465.34|3464.94|3467.09|3466.69|3460.84|3460.44|24483
1602251700000|2020-10-09 13:55:00|3465.59|3465.19|3464.84|3464.44|3465.84|3465.44|3463.84|3463.44|13506
1602252000000|2020-10-09 14:00:00|3465.09|3464.69|3465.59|3465.19|3466.59|3466.19|3463.59|3463.19|15243
1602252300000|2020-10-09 14:05:00|3465.34|3464.94|3461.09|3460.69|3465.59|3465.19|3461.09|3460.69|12515
1602252600000|2020-10-09 14:10:00|3460.93|3460.53|3460.43|3460.03|3462.68|3462.28|3458.43|3458.03|18357
1602252900000|2020-10-09 14:15:00|3460.18|3459.78|3462.68|3462.28|3464.18|3463.78|3459.93|3459.53|14045
1602253200000|2020-10-09 14:20:00|3462.43|3462.03|3461.18|3460.78|3462.68|3462.28|3460.18|3459.78|10286
1602253500000|2020-10-09 14:25:00|3460.93|3460.53|3459.18|3458.78|3461.18|3460.78|3458.43|3458.03|15021
1602253800000|2020-10-09 14:30:00|3459.43|3459.03|3459.93|3459.53|3461.18|3460.78|3459.18|3458.78|15386
1602254100000|2020-10-09 14:35:00|3460.18|3459.78|3462.93|3462.53|3463.93|3463.53|3459.93|3459.53|15334
1602254400000|2020-10-09 14:40:00|3463.18|3462.78|3462.93|3462.53|3463.43|3463.03|3461.93|3461.53|7304
1602254700000|2020-10-09 14:45:00|3462.68|3462.28|3465.43|3465.03|3465.68|3465.28|3462.68|3462.28|10295
1602255000000|2020-10-09 14:50:00|3465.18|3464.78|3464.68|3464.28|3465.93|3465.53|3464.18|3463.78|7619
1602255300000|2020-10-09 14:55:00|3464.93|3464.53|3464.93|3464.53|3465.93|3465.53|3464.43|3464.03|7005
1602255600000|2020-10-09 15:00:00|3465.18|3464.78|3467.93|3467.53|3467.93|3467.53|3464.93|3464.53|9711
1602255900000|2020-10-09 15:05:00|3467.68|3467.28|3467.18|3466.78|3469.68|3469.28|3466.68|3466.28|14745
1602256200000|2020-10-09 15:10:00|3467.43|3467.03|3467.68|3467.28|3468.43|3468.03|3466.68|3466.28|8375
1602256500000|2020-10-09 15:15:00|3467.43|3467.03|3466.93|3466.53|3468.18|3467.78|3466.68|3466.28|6250
1602256800000|2020-10-09 15:20:00|3467.18|3466.78|3466.43|3466.03|3468.18|3467.78|3465.93|3465.53|6990
1602257100000|2020-10-09 15:25:00|3466.68|3466.28|3468.43|3468.03|3468.68|3468.28|3466.43|3466.03|8402
1602257400000|2020-10-09 15:30:00|3468.18|3467.78|3469.43|3469.03|3469.68|3469.28|3467.68|3467.28|7468
1602257700000|2020-10-09 15:35:00|3469.68|3469.28|3470.18|3469.78|3470.68|3470.28|3468.93|3468.53|7518
1602258000000|2020-10-09 15:40:00|3469.93|3469.53|3470.43|3470.03|3474.43|3474.03|3468.43|3468.03|32466
1602258300000|2020-10-09 15:45:00|3470.68|3470.28|3478.18|3477.78|3479.43|3479.03|3470.43|3470.03|29950
1602258600000|2020-10-09 15:50:00|3478.43|3478.03|3480.18|3479.78|3481.18|3480.78|3473.93|3473.53|30862
1602258900000|2020-10-09 15:55:00|3479.93|3479.53|3479.18|3478.78|3481.18|3480.78|3478.68|3478.28|17989
1602259200000|2020-10-09 16:00:00|3478.93|3478.53|3479.68|3479.28|3480.68|3480.28|3478.93|3478.53|12031
1602259500000|2020-10-09 16:05:00|3479.93|3479.53|3482.18|3481.78|3482.68|3482.28|3479.18|3478.78|11688
1602259800000|2020-10-09 16:10:00|3481.93|3481.53|3480.93|3480.53|3481.93|3481.53|3479.93|3479.53|9209
1602260100000|2020-10-09 16:15:00|3480.68|3480.28|3479.43|3479.03|3480.93|3480.53|3478.93|3478.53|7217
1602260400000|2020-10-09 16:20:00|3479.68|3479.28|3480.18|3479.78|3480.68|3480.28|3479.18|3478.78|6913
1602260700000|2020-10-09 16:25:00|3480.43|3480.03|3476.93|3476.53|3480.93|3480.53|3474.43|3474.03|26460
1602261000000|2020-10-09 16:30:00|3477.18|3476.78|3479.68|3479.28|3479.93|3479.53|3477.18|3476.78|14323
1602261300000|2020-10-09 16:35:00|3479.93|3479.53|3479.93|3479.53|3480.43|3480.03|3478.93|3478.53|5205
1602261600000|2020-10-09 16:40:00|3479.95|3479.55|3478.45|3478.05|3480.2|3479.8|3476.07|3475.67|14301
1602261900000|2020-10-09 16:45:00|3478.7|3478.3|3476.45|3476.05|3478.95|3478.55|3475.2|3474.8|7852
1602262200000|2020-10-09 16:50:00|3476.7|3476.3|3476.95|3476.55|3476.95|3476.55|3474.7|3474.3|7490
1602262500000|2020-10-09 16:55:00|3477.2|3476.8|3475.95|3475.55|3477.2|3476.8|3475.2|3474.8|4535
1602262800000|2020-10-09 17:00:00|3476.2|3475.8|3477.2|3476.8|3477.95|3477.55|3475.95|3475.55|7871
1602263100000|2020-10-09 17:05:00|3476.95|3476.55|3477.7|3477.3|3477.95|3477.55|3475.95|3475.55|4359
1602263400000|2020-10-09 17:10:00|3477.95|3477.55|3475.95|3475.55|3477.95|3477.55|3475.45|3475.05|4756
1602263700000|2020-10-09 17:15:00|3475.7|3475.3|3475.45|3475.05|3477.2|3476.8|3475.45|3475.05|4000
1602264000000|2020-10-09 17:20:00|3475.57|3475.17|3473.45|3473.05|3475.7|3475.3|3473.45|3473.05|6197
1602264300000|2020-10-09 17:25:00|3473.7|3473.3|3474.45|3474.05|3475.2|3474.8|3473.45|3473.05|5636
1602264600000|2020-10-09 17:30:00|3474.7|3474.3|3474.7|3474.3|3474.95|3474.55|3473.7|3473.3|5077
1602264900000|2020-10-09 17:35:00|3474.95|3474.55|3475.2|3474.8|3475.7|3475.3|3473.2|3472.8|6480
1602265200000|2020-10-09 17:40:00|3474.95|3474.55|3474.95|3474.55|3476.32|3475.92|3474.2|3473.8|6883
1602265500000|2020-10-09 17:45:00|3475.07|3474.67|3476.45|3476.05|3476.95|3476.55|3474.45|3474.05|5467
1602265800000|2020-10-09 17:50:00|3476.7|3476.3|3477.2|3476.8|3477.2|3476.8|3475.7|3475.3|3470
1602266100000|2020-10-09 17:55:00|3476.95|3476.55|3478.45|3478.05|3478.45|3478.05|3476.7|3476.3|3728
1602266400000|2020-10-09 18:00:00|3478.2|3477.8|3477.7|3477.3|3478.45|3478.05|3476.7|3476.3|9281
1602266700000|2020-10-09 18:05:00|3477.82|3477.42|3475.45|3475.05|3478.2|3477.8|3475.45|3475.05|4621
1602267000000|2020-10-09 18:10:00|3475.7|3475.3|3475.45|3475.05|3476.2|3475.8|3473.95|3473.55|6842
1602267300000|2020-10-09 18:15:00|3475.2|3474.8|3474.2|3473.8|3475.2|3474.8|3473.95|3473.55|4735
1602267600000|2020-10-09 18:20:00|3474.45|3474.05|3473.95|3473.55|3474.7|3474.3|3473.95|3473.55|4962
1602267900000|2020-10-09 18:25:00|3474.07|3473.67|3472.95|3472.55|3474.2|3473.8|3471.57|3471.17|7820
1602268200000|2020-10-09 18:30:00|3473.07|3472.67|3474.95|3474.55|3474.95|3474.55|3472.95|3472.55|6141
1602268500000|2020-10-09 18:35:00|3474.82|3474.42|3471.95|3471.55|3475.2|3474.8|3468.95|3468.55|11251
1602268800000|2020-10-09 18:40:00|3472.2|3471.8|3475.95|3475.55|3475.95|3475.55|3469.2|3468.8|13854
1602269100000|2020-10-09 18:45:00|3476.2|3475.8|3474.2|3473.8|3476.2|3475.8|3473.45|3473.05|5078
1602269400000|2020-10-09 18:50:00|3474.45|3474.05|3472.7|3472.3|3474.45|3474.05|3471.2|3470.8|5761
1602269700000|2020-10-09 18:55:00|3472.45|3472.05|3472.95|3472.55|3473.95|3473.55|3471.7|3471.3|6409
1602270000000|2020-10-09 19:00:00|3472.7|3472.3|3474.2|3473.8|3474.7|3474.3|3471.45|3471.05|8416
1602270300000|2020-10-09 19:05:00|3473.95|3473.55|3473.45|3473.05|3474.2|3473.8|3472.45|3472.05|4228
1602270600000|2020-10-09 19:10:00|3473.2|3472.8|3473.95|3473.55|3474.95|3474.55|3472.95|3472.55|6939
1602270900000|2020-10-09 19:15:00|3474.2|3473.8|3475.7|3475.3|3475.95|3475.55|3473.95|3473.55|7123
1602271200000|2020-10-09 19:20:00|3475.64|3475.24|3477.14|3476.74|3479.14|3478.74|3475.64|3475.24|9782
1602271500000|2020-10-09 19:25:00|3477.39|3476.99|3478.39|3477.99|3478.64|3478.24|3477.14|3476.74|4940
1602271800000|2020-10-09 19:30:00|3478.14|3477.74|3473.64|3473.24|3478.39|3477.99|3472.64|3472.24|12435
1602272100000|2020-10-09 19:35:00|3473.89|3473.49|3473.14|3472.74|3474.89|3474.49|3472.64|3472.24|6647
1602272400000|2020-10-09 19:40:00|3473.64|3473.24|3472.89|3472.49|3474.89|3474.49|3472.39|3471.99|12511
1602272700000|2020-10-09 19:45:00|3472.64|3472.24|3471.14|3470.74|3474.64|3474.24|3470.89|3470.49|14462
1602273000000|2020-10-09 19:50:00|3472.39|3471.99|3473.39|3472.99|3474.64|3474.24|3471.14|3470.74|20098
1602273300000|2020-10-09 19:55:00|3473.64|3473.24|3477.64|3477.24|3478.14|3477.74|3473.39|3472.99|45129
1602273600000|2020-10-09 20:00:00|3477.74|3477.14|3478.74|3478.14|3479.99|3479.39|3476.49|3475.89|27602
1602273900000|2020-10-09 20:05:00|3478.99|3478.39|3479.99|3479.39|3479.99|3479.39|3477.99|3477.39|9237
1602274200000|2020-10-09 20:10:00|3480.24|3479.64|3482.8|3481.3|3483.05|3482.26|3479.24|3478.64|8586
1602274500000|2020-10-09 20:15:00|3482.87|3481.37|3482.29|3480.79|3482.94|3481.44|3482.29|3480.79|179
1602274800000|2020-10-09 20:20:00|3482.21|3480.71|3482.43|3480.93|3482.43|3480.93|3482.21|3480.71|0
1602275100000|2020-10-09 20:25:00|3482.29|3480.79|3482.58|3481.08|3483.01|3481.51|3482.21|3480.71|0
1602275400000|2020-10-09 20:30:00|3483.11|3482.51|3484.36|3483.76|3486.36|3485.76|3482.36|3481.76|4205
1602275700000|2020-10-09 20:35:00|3484.11|3483.51|3484.36|3483.76|3485.36|3484.76|3484.11|3483.51|721
1602276000000|2020-10-09 20:40:00|3484.11|3483.51|3484.86|3484.26|3485.11|3484.51|3483.86|3483.26|929
1602276300000|2020-10-09 20:45:00|3484.61|3484.01|3483.61|3483.01|3484.61|3484.01|3483.36|3482.76|1060
1602276600000|2020-10-09 20:50:00|3483.36|3482.76|3484.11|3483.51|3484.11|3483.51|3483.11|3482.51|626
1602276900000|2020-10-09 20:55:00|3483.86|3483.26|3486.07|3484.57|3488.86|3488.26|3483.86|3483.26|2718
1602277200000|2020-10-09 21:00:00|3486.09|3484.59|3486.09|3484.59|3486.09|3484.59|3486.09|3484.59|0
1602453600000|2020-10-11 22:00:00|3476.61|3476.01|3475.99|3475.39|3477.36|3476.76|3473.99|3473.39|4104
1602453900000|2020-10-11 22:05:00|3476.11|3475.51|3478.86|3478.26|3481.49|3480.89|3476.11|3475.51|3215
1602454200000|2020-10-11 22:10:00|3478.99|3478.39|3479.74|3479.14|3480.61|3480.01|3478.74|3478.14|871
1602454500000|2020-10-11 22:15:00|3479.86|3479.26|3480.49|3479.89|3481.49|3480.89|3479.49|3478.89|723
1602454800000|2020-10-11 22:20:00|3480.74|3480.14|3480.99|3480.39|3481.24|3480.64|3479.99|3479.39|454
1602455100000|2020-10-11 22:25:00|3481.24|3480.64|3481.49|3480.89|3481.74|3481.14|3480.74|3480.14|611
1602455400000|2020-10-11 22:30:00|3481.74|3481.14|3480.11|3479.51|3481.74|3481.14|3479.49|3478.89|660
1602455700000|2020-10-11 22:35:00|3480.24|3479.64|3480.24|3479.64|3480.61|3480.01|3479.49|3478.89|265
1602456000000|2020-10-11 22:40:00|3479.99|3479.39|3480.99|3480.39|3481.24|3480.64|3479.99|3479.39|204
1602456300000|2020-10-11 22:45:00|3480.74|3480.14|3480.49|3479.89|3480.99|3480.39|3479.74|3479.14|249
1602456600000|2020-10-11 22:50:00|3480.36|3479.76|3479.11|3478.51|3480.49|3479.89|3478.99|3478.39|439
1602456900000|2020-10-11 22:55:00|3479.24|3478.64|3479.49|3478.89|3479.74|3479.14|3478.99|3478.39|207
1602457200000|2020-10-11 23:00:00|3479.61|3479.01|3479.61|3479.01|3480.74|3480.14|3479.36|3478.76|488
1602457500000|2020-10-11 23:05:00|3479.49|3478.89|3478.99|3478.39|3479.99|3479.39|3478.99|3478.39|229
1602457800000|2020-10-11 23:10:00|3479.11|3478.51|3477.99|3477.39|3479.24|3478.64|3476.99|3476.39|750
1602458100000|2020-10-11 23:15:00|3477.86|3477.26|3476.61|3476.01|3478.49|3477.89|3476.49|3475.89|825
1602458400000|2020-10-11 23:20:00|3476.49|3475.89|3477.49|3476.89|3477.99|3477.39|3475.24|3474.64|703
1602458700000|2020-10-11 23:25:00|3477.74|3477.14|3476.74|3476.14|3477.74|3477.14|3476.49|3475.89|224
1602459000000|2020-10-11 23:30:00|3476.99|3476.39|3476.24|3475.64|3477.74|3477.14|3475.74|3475.14|588
1602459300000|2020-10-11 23:35:00|3475.99|3475.39|3477.74|3477.14|3477.74|3477.14|3475.99|3475.39|283
1602459600000|2020-10-11 23:40:00|3477.86|3477.26|3477.74|3477.14|3478.24|3477.64|3477.74|3477.14|313
1602459900000|2020-10-11 23:45:00|3477.99|3477.39|3480.49|3479.89|3482.74|3482.14|3477.74|3477.14|2027
1602460200000|2020-10-11 23:50:00|3480.74|3480.14|3479.36|3478.76|3480.74|3480.14|3478.99|3478.39|1569
1602460500000|2020-10-11 23:55:00|3479.24|3478.64|3479.24|3478.64|3479.74|3479.14|3478.99|3478.39|351
1602460800000|2020-10-12 00:00:00|3479.49|3478.89|3478.24|3477.64|3479.49|3478.89|3476.49|3475.89|2899
1602461100000|2020-10-12 00:05:00|3477.99|3477.39|3475.74|3475.14|3477.99|3477.39|3473.24|3472.64|2542
1602461400000|2020-10-12 00:10:00|3475.61|3475.01|3476.24|3475.64|3476.49|3475.89|3475.49|3474.89|459
1602461700000|2020-10-12 00:15:00|3476.11|3475.51|3475.99|3475.39|3476.36|3475.76|3473.74|3473.14|1115
1602462000000|2020-10-12 00:20:00|3476.11|3475.51|3477.49|3476.89|3477.49|3476.89|3475.86|3475.26|591
1602462300000|2020-10-12 00:25:00|3477.36|3476.76|3477.74|3477.14|3478.49|3477.89|3477.24|3476.64|618
1602462600000|2020-10-12 00:30:00|3477.61|3477.01|3479.74|3479.14|3480.49|3479.89|3477.24|3476.64|1012
1602462900000|2020-10-12 00:35:00|3479.49|3478.89|3478.49|3477.89|3479.74|3479.14|3478.24|3477.64|611
1602463200000|2020-10-12 00:40:00|3478.74|3478.14|3478.24|3477.64|3479.49|3478.89|3478.24|3477.64|279
1602463500000|2020-10-12 00:45:00|3477.99|3477.39|3477.74|3477.14|3478.49|3477.89|3477.24|3476.64|675
1602463800000|2020-10-12 00:50:00|3477.86|3477.26|3476.49|3475.89|3478.49|3477.89|3476.36|3475.76|2644
1602464100000|2020-10-12 00:55:00|3476.24|3475.64|3477.74|3477.14|3477.99|3477.39|3475.49|3474.89|702
1602464400000|2020-10-12 01:00:00|3477.49|3476.89|3476.49|3475.89|3477.49|3476.89|3475.74|3475.14|832
1602464700000|2020-10-12 01:05:00|3476.74|3476.14|3476.11|3475.51|3476.74|3476.14|3475.74|3475.14|348
1602465000000|2020-10-12 01:10:00|3475.99|3475.39|3476.49|3475.89|3477.74|3477.14|3475.99|3475.39|443
1602465300000|2020-10-12 01:15:00|3476.61|3476.01|3477.24|3476.64|3477.49|3476.89|3475.24|3474.64|2685
1602465600000|2020-10-12 01:20:00|3477.11|3476.51|3479.24|3478.64|3479.74|3479.14|3476.49|3475.89|2390
1602465900000|2020-10-12 01:25:00|3479.49|3478.89|3477.74|3477.14|3479.49|3478.89|3476.99|3476.39|1768
1602466200000|2020-10-12 01:30:00|3477.49|3476.89|3479.99|3479.39|3481.24|3480.64|3476.49|3475.89|2567
1602466500000|2020-10-12 01:35:00|3479.86|3479.26|3481.99|3481.39|3481.99|3481.39|3479.86|3479.26|823
1602466800000|2020-10-12 01:40:00|3482.11|3481.51|3482.24|3481.64|3482.49|3481.89|3481.74|3481.14|600
1602467100000|2020-10-12 01:45:00|3482.49|3481.89|3482.74|3482.14|3482.86|3482.26|3481.99|3481.39|966
1602467400000|2020-10-12 01:50:00|3482.99|3482.39|3484.49|3483.89|3484.74|3484.14|3482.99|3482.39|1284
1602467700000|2020-10-12 01:55:00|3484.74|3484.14|3485.24|3484.64|3486.24|3485.64|3484.49|3483.89|1863
1602468000000|2020-10-12 02:00:00|3485.49|3484.89|3484.24|3483.64|3485.99|3485.39|3483.99|3483.39|829
1602468300000|2020-10-12 02:05:00|3483.99|3483.39|3483.24|3482.64|3484.24|3483.64|3482.99|3482.39|474
1602468600000|2020-10-12 02:10:00|3482.99|3482.39|3483.24|3482.64|3483.74|3483.14|3482.99|3482.39|317
1602468900000|2020-10-12 02:15:00|3482.99|3482.39|3482.74|3482.14|3483.24|3482.64|3482.49|3481.89|1128
1602469200000|2020-10-12 02:20:00|3482.49|3481.89|3482.99|3482.39|3482.99|3482.39|3482.11|3481.51|2971
1602469500000|2020-10-12 02:25:00|3482.86|3482.26|3483.86|3483.26|3483.99|3483.39|3482.49|3481.89|473
1602469800000|2020-10-12 02:30:00|3483.74|3483.14|3483.99|3483.39|3484.24|3483.64|3483.49|3482.89|540
1602470100000|2020-10-12 02:35:00|3483.74|3483.14|3483.99|3483.39|3484.36|3483.76|3483.24|3482.64|999
1602470400000|2020-10-12 02:40:00|3484.24|3483.64|3483.99|3483.39|3484.49|3483.89|3483.74|3483.14|262
1602470700000|2020-10-12 02:45:00|3484.24|3483.64|3483.74|3483.14|3484.24|3483.64|3483.36|3482.76|491
1602471000000|2020-10-12 02:50:00|3483.61|3483.01|3484.74|3484.14|3484.99|3484.39|3483.61|3483.01|398
1602471300000|2020-10-12 02:55:00|3484.99|3484.39|3484.74|3484.14|3484.99|3484.39|3483.99|3483.39|354
1602471600000|2020-10-12 03:00:00|3484.86|3484.26|3484.24|3483.64|3484.99|3484.39|3484.24|3483.64|188
1602471900000|2020-10-12 03:05:00|3484.49|3483.89|3483.99|3483.39|3484.49|3483.89|3483.24|3482.64|257
1602472200000|2020-10-12 03:10:00|3483.86|3483.26|3483.99|3483.39|3484.24|3483.64|3483.49|3482.89|194
1602472500000|2020-10-12 03:15:00|3483.86|3483.26|3484.49|3483.89|3484.49|3483.89|3483.49|3482.89|227
1602472800000|2020-10-12 03:20:00|3484.74|3484.14|3485.24|3484.64|3485.74|3485.14|3484.74|3484.14|542
1602473100000|2020-10-12 03:25:00|3485.36|3484.76|3484.86|3484.26|3485.49|3484.89|3484.74|3484.14|279
1602473400000|2020-10-12 03:30:00|3484.99|3484.39|3486.24|3485.64|3486.36|3485.76|3484.74|3484.14|586
1602473700000|2020-10-12 03:35:00|3485.99|3485.39|3486.24|3485.64|3486.49|3485.89|3485.99|3485.39|338
1602474000000|2020-10-12 03:40:00|3485.99|3485.39|3486.24|3485.64|3486.49|3485.89|3485.74|3485.14|279
1602474300000|2020-10-12 03:45:00|3486.49|3485.89|3487.49|3486.89|3487.49|3486.89|3486.49|3485.89|499
1602474600000|2020-10-12 03:50:00|3487.24|3486.64|3486.24|3485.64|3487.24|3486.64|3485.74|3485.14|613
1602474900000|2020-10-12 03:55:00|3486.49|3485.89|3485.99|3485.39|3486.49|3485.89|3485.74|3485.14|371
1602475200000|2020-10-12 04:00:00|3485.86|3485.26|3485.74|3485.14|3485.99|3485.39|3485.49|3484.89|290
1602475500000|2020-10-12 04:05:00|3485.61|3485.01|3486.74|3486.14|3486.74|3486.14|3485.49|3484.89|253
1602475800000|2020-10-12 04:10:00|3486.99|3486.39|3486.99|3486.39|3487.49|3486.89|3486.49|3485.89|384
1602476100000|2020-10-12 04:15:00|3486.74|3486.14|3486.99|3486.39|3486.99|3486.39|3486.49|3485.89|146
1602476400000|2020-10-12 04:20:00|3486.74|3486.14|3487.24|3486.64|3487.24|3486.64|3486.49|3485.89|226
1602476700000|2020-10-12 04:25:00|3487.11|3486.51|3486.74|3486.14|3487.24|3486.64|3486.74|3486.14|1702
1602477000000|2020-10-12 04:30:00|3486.61|3486.01|3486.49|3485.89|3486.74|3486.14|3486.24|3485.64|665
1602477300000|2020-10-12 04:35:00|3486.74|3486.14|3487.49|3486.89|3487.74|3487.14|3486.49|3485.89|764
1602477600000|2020-10-12 04:40:00|3487.74|3487.14|3487.49|3486.89|3487.74|3487.14|3487.24|3486.64|354
1602477900000|2020-10-12 04:45:00|3487.74|3487.14|3487.74|3487.14|3488.11|3487.51|3487.49|3486.89|218
1602478200000|2020-10-12 04:50:00|3487.86|3487.26|3487.99|3487.39|3488.24|3487.64|3487.74|3487.14|251
1602478500000|2020-10-12 04:55:00|3487.74|3487.14|3487.74|3487.14|3487.99|3487.39|3487.74|3487.14|131
1602478800000|2020-10-12 05:00:00|3487.49|3486.89|3491.74|3491.14|3492.24|3491.64|3487.24|3486.64|2716
1602479100000|2020-10-12 05:05:00|3491.61|3491.01|3491.74|3491.14|3492.49|3491.89|3491.49|3490.89|865
1602479400000|2020-10-12 05:10:00|3491.99|3491.39|3493.24|3492.64|3494.24|3493.64|3491.74|3491.14|1415
1602479700000|2020-10-12 05:15:00|3493.49|3492.89|3493.24|3492.64|3493.99|3493.39|3492.49|3491.89|1685
1602480000000|2020-10-12 05:20:00|3492.99|3492.39|3493.49|3492.89|3493.49|3492.89|3492.24|3491.64|933
1602480300000|2020-10-12 05:25:00|3493.74|3493.14|3492.74|3492.14|3494.24|3493.64|3492.49|3491.89|751
1602480600000|2020-10-12 05:30:00|3492.61|3492.01|3492.99|3492.39|3492.99|3492.39|3491.99|3491.39|640
1602480900000|2020-10-12 05:35:00|3492.86|3492.26|3493.74|3493.14|3493.74|3493.14|3492.49|3491.89|331
1602481200000|2020-10-12 05:40:00|3493.61|3493.01|3494.49|3493.89|3495.11|3494.51|3493.49|3492.89|990
1602481500000|2020-10-12 05:45:00|3494.36|3493.76|3494.11|3493.51|3494.36|3493.76|3493.49|3492.89|265
1602481800000|2020-10-12 05:50:00|3494.24|3493.64|3494.24|3493.64|3494.74|3494.14|3493.86|3493.26|395
1602482100000|2020-10-12 05:55:00|3494.11|3493.51|3494.36|3493.76|3494.49|3493.89|3493.49|3492.89|411
1602482400000|2020-10-12 06:00:00|3494.49|3493.89|3493.99|3493.39|3495.49|3494.89|3493.74|3493.14|791
1602482700000|2020-10-12 06:05:00|3493.74|3493.14|3491.86|3491.26|3493.74|3493.14|3491.49|3490.89|958
1602483000000|2020-10-12 06:10:00|3491.74|3491.14|3491.24|3490.64|3492.49|3491.89|3490.99|3490.39|500
1602483300000|2020-10-12 06:15:00|3491.49|3490.89|3490.86|3490.26|3491.74|3491.14|3490.74|3490.14|638
1602483600000|2020-10-12 06:20:00|3490.74|3490.14|3490.74|3490.14|3491.49|3490.89|3490.49|3489.89|454
1602483900000|2020-10-12 06:25:00|3490.61|3490.01|3490.24|3489.64|3490.74|3490.14|3489.99|3489.39|434
1602484200000|2020-10-12 06:30:00|3490.11|3489.51|3490.24|3489.64|3490.61|3490.01|3489.99|3489.39|485
1602484500000|2020-10-12 06:35:00|3490.49|3489.89|3490.24|3489.64|3491.24|3490.64|3490.11|3489.51|1247
1602484800000|2020-10-12 06:40:00|3490.99|3490.39|3490.99|3490.39|3491.49|3490.89|3490.24|3489.64|1746
1602485100000|2020-10-12 06:45:00|3491.11|3490.51|3489.99|3489.39|3491.24|3490.64|3489.49|3488.89|1654
1602485400000|2020-10-12 06:50:00|3490.11|3489.51|3490.49|3489.89|3490.74|3490.14|3489.99|3489.39|1252
1602485700000|2020-10-12 06:55:00|3490.24|3489.64|3489.24|3488.64|3490.24|3489.64|3488.99|3488.39|1355
1602486000000|2020-10-12 07:00:00|3488.99|3488.39|3487.86|3487.26|3489.49|3488.89|3487.74|3487.14|3167
1602486300000|2020-10-12 07:05:00|3487.74|3487.14|3487.99|3487.39|3488.24|3487.64|3486.74|3486.14|3726
1602486600000|2020-10-12 07:10:00|3487.86|3487.26|3487.86|3487.26|3488.24|3487.64|3486.99|3486.39|2320
1602486900000|2020-10-12 07:15:00|3487.74|3487.14|3490.61|3490.01|3490.74|3490.14|3487.24|3486.64|1609
1602487200000|2020-10-12 07:20:00|3490.74|3490.14|3490.74|3490.14|3491.49|3490.89|3489.99|3489.39|2139
1602487500000|2020-10-12 07:25:00|3490.49|3489.89|3489.74|3489.14|3490.49|3489.89|3488.86|3488.26|3359
1602487800000|2020-10-12 07:30:00|3489.99|3489.39|3489.61|3489.01|3490.24|3489.64|3488.24|3487.64|1192
1602488100000|2020-10-12 07:35:00|3489.49|3488.89|3488.74|3488.14|3490.24|3489.64|3488.24|3487.64|807
1602488400000|2020-10-12 07:40:00|3488.49|3487.89|3488.24|3487.64|3488.74|3488.14|3487.74|3487.14|1003
1602488700000|2020-10-12 07:45:00|3487.99|3487.39|3488.24|3487.64|3488.74|3488.14|3487.49|3486.89|1875
1602489000000|2020-10-12 07:50:00|3488.49|3487.89|3487.86|3487.26|3489.49|3488.89|3487.49|3486.89|995
1602489300000|2020-10-12 07:55:00|3487.99|3487.39|3489.74|3489.14|3490.24|3489.64|3486.24|3485.64|1603
1602489600000|2020-10-12 08:00:00|3489.61|3489.01|3490.49|3489.89|3490.49|3489.89|3488.99|3488.39|1152
1602489900000|2020-10-12 08:05:00|3490.24|3489.64|3489.99|3489.39|3490.74|3490.14|3489.99|3489.39|824
1602490200000|2020-10-12 08:10:00|3489.74|3489.14|3490.74|3490.14|3490.99|3490.39|3489.74|3489.14|840
1602490500000|2020-10-12 08:15:00|3490.61|3490.01|3492.99|3492.39|3492.99|3492.39|3490.61|3490.01|2102
1602490800000|2020-10-12 08:20:00|3492.74|3492.14|3499.49|3498.89|3499.49|3498.89|3492.74|3492.14|3259
1602491100000|2020-10-12 08:25:00|3499.24|3498.64|3498.49|3497.89|3500.61|3500.01|3498.24|3497.64|3995
1602491400000|2020-10-12 08:30:00|3498.74|3498.14|3498.99|3498.39|3500.74|3500.14|3498.49|3497.89|3851
1602491700000|2020-10-12 08:35:00|3498.74|3498.14|3497.24|3496.64|3499.24|3498.64|3497.11|3496.51|1679
1602492000000|2020-10-12 08:40:00|3497.11|3496.51|3494.74|3494.14|3497.24|3496.64|3494.74|3494.14|1372
1602492300000|2020-10-12 08:45:00|3494.49|3493.89|3493.99|3493.39|3494.99|3494.39|3493.74|3493.14|1359
1602492600000|2020-10-12 08:50:00|3493.74|3493.14|3491.74|3491.14|3493.74|3493.14|3491.49|3490.89|1388
1602492900000|2020-10-12 08:55:00|3491.49|3490.89|3490.24|3489.64|3492.24|3491.64|3489.86|3489.26|1596
1602493200000|2020-10-12 09:00:00|3489.99|3489.39|3491.99|3491.39|3492.24|3491.64|3489.74|3489.14|1567
1602493500000|2020-10-12 09:05:00|3492.24|3491.64|3492.74|3492.14|3492.99|3492.39|3491.74|3491.14|1938
1602493800000|2020-10-12 09:10:00|3492.99|3492.39|3494.74|3494.14|3494.74|3494.14|3492.74|3492.14|1290
1602494100000|2020-10-12 09:15:00|3494.49|3493.89|3494.49|3493.89|3494.99|3494.39|3494.24|3493.64|1604
1602494400000|2020-10-12 09:20:00|3494.74|3494.14|3494.49|3493.89|3495.24|3494.64|3493.74|3493.14|1700
1602494700000|2020-10-12 09:25:00|3494.86|3494.26|3493.49|3492.89|3494.99|3494.39|3492.99|3492.39|1724
1602495000000|2020-10-12 09:30:00|3493.74|3493.14|3493.61|3493.01|3493.99|3493.39|3491.61|3491.01|2276
1602495300000|2020-10-12 09:35:00|3493.74|3493.14|3493.24|3492.64|3493.99|3493.39|3492.99|3492.39|1294
1602495600000|2020-10-12 09:40:00|3493.36|3492.76|3492.74|3492.14|3493.49|3492.89|3492.24|3491.64|1083
1602495900000|2020-10-12 09:45:00|3492.99|3492.39|3490.99|3490.39|3493.99|3493.39|3490.99|3490.39|977
1602496200000|2020-10-12 09:50:00|3491.24|3490.64|3490.99|3490.39|3491.74|3491.14|3490.24|3489.64|3164
1602496500000|2020-10-12 09:55:00|3490.74|3490.14|3490.49|3489.89|3491.49|3490.89|3490.24|3489.64|1771
1602496800000|2020-10-12 10:00:00|3490.36|3489.76|3490.49|3489.89|3490.99|3490.39|3490.24|3489.64|1587
1602497100000|2020-10-12 10:05:00|3490.24|3489.64|3490.74|3490.14|3490.99|3490.39|3490.24|3489.64|1248
1602497400000|2020-10-12 10:10:00|3490.86|3490.26|3492.49|3491.89|3492.61|3492.01|3490.49|3489.89|1306
1602497700000|2020-10-12 10:15:00|3492.61|3492.01|3492.24|3491.64|3492.74|3492.14|3491.49|3490.89|515
1602498000000|2020-10-12 10:20:00|3492.11|3491.51|3492.49|3491.89|3492.74|3492.14|3490.74|3490.14|756
1602498300000|2020-10-12 10:25:00|3492.24|3491.64|3492.74|3492.14|3493.49|3492.89|3492.24|3491.64|660
1602498600000|2020-10-12 10:30:00|3492.99|3492.39|3493.49|3492.89|3493.49|3492.89|3492.49|3491.89|562
1602498900000|2020-10-12 10:35:00|3493.61|3493.01|3493.74|3493.14|3494.24|3493.64|3492.74|3492.14|719
1602499200000|2020-10-12 10:40:00|3493.49|3492.89|3493.49|3492.89|3494.49|3493.89|3492.74|3492.14|1005
1602499500000|2020-10-12 10:45:00|3493.74|3493.14|3493.24|3492.64|3493.74|3493.14|3492.74|3492.14|751
1602499800000|2020-10-12 10:50:00|3493.36|3492.76|3495.24|3494.64|3495.24|3494.64|3492.99|3492.39|906
1602500100000|2020-10-12 10:55:00|3495.49|3494.89|3498.74|3498.14|3498.74|3498.14|3495.49|3494.89|3562
1602500400000|2020-10-12 11:00:00|3498.49|3497.89|3497.24|3496.64|3498.99|3498.39|3497.24|3496.64|1387
1602500700000|2020-10-12 11:05:00|3497.49|3496.89|3496.49|3495.89|3497.74|3497.14|3495.99|3495.39|975
1602501000000|2020-10-12 11:10:00|3496.24|3495.64|3496.74|3496.14|3496.86|3496.26|3496.24|3495.64|471
1602501300000|2020-10-12 11:15:00|3496.99|3496.39|3497.24|3496.64|3498.24|3497.64|3496.99|3496.39|1282
1602501600000|2020-10-12 11:20:00|3496.99|3496.39|3498.24|3497.64|3498.49|3497.89|3496.99|3496.39|1108
1602501900000|2020-10-12 11:25:00|3498.49|3497.89|3498.49|3497.89|3498.74|3498.14|3497.99|3497.39|1583
1602502200000|2020-10-12 11:30:00|3498.24|3497.64|3498.49|3497.89|3499.74|3499.14|3498.24|3497.64|2341
1602502500000|2020-10-12 11:35:00|3498.74|3498.14|3498.24|3497.64|3499.24|3498.64|3496.74|3496.14|2684
1602502800000|2020-10-12 11:40:00|3497.99|3497.39|3500.49|3499.89|3501.49|3500.89|3497.99|3497.39|4389
1602503100000|2020-10-12 11:45:00|3500.74|3500.14|3501.24|3500.64|3501.61|3501.01|3500.24|3499.64|1346
1602503400000|2020-10-12 11:50:00|3500.99|3500.39|3501.24|3500.64|3501.74|3501.14|3500.99|3500.39|1701
1602503700000|2020-10-12 11:55:00|3500.99|3500.39|3501.24|3500.64|3501.49|3500.89|3500.49|3499.89|1612
1602504000000|2020-10-12 12:00:00|3500.74|3500.14|3502.74|3502.14|3502.74|3502.14|3500.49|3499.89|2599
1602504300000|2020-10-12 12:05:00|3502.49|3501.89|3501.99|3501.39|3502.74|3502.14|3501.49|3500.89|1251
1602504600000|2020-10-12 12:10:00|3502.24|3501.64|3502.99|3502.39|3503.49|3502.89|3501.49|3500.89|2365
1602504900000|2020-10-12 12:15:00|3503.24|3502.64|3503.74|3503.14|3504.49|3503.89|3502.74|3502.14|4679
1602505200000|2020-10-12 12:20:00|3504.24|3503.64|3505.74|3505.14|3505.74|3505.14|3503.49|3502.89|2930
1602505500000|2020-10-12 12:25:00|3505.61|3505.01|3505.49|3504.89|3506.74|3506.14|3504.99|3504.39|3841
1602505800000|2020-10-12 12:30:00|3505.74|3505.14|3507.49|3506.89|3507.49|3506.89|3505.24|3504.64|3672
1602506100000|2020-10-12 12:35:00|3507.24|3506.64|3507.99|3507.39|3508.24|3507.64|3507.24|3506.64|4029
1602506400000|2020-10-12 12:40:00|3508.24|3507.64|3507.74|3507.14|3508.49|3507.89|3507.49|3506.89|4109
1602506700000|2020-10-12 12:45:00|3507.49|3506.89|3507.49|3506.89|3507.49|3506.89|3506.99|3506.39|2346
1602507000000|2020-10-12 12:50:00|3507.74|3507.14|3506.49|3505.89|3507.99|3507.39|3506.24|3505.64|2433
1602507300000|2020-10-12 12:55:00|3506.24|3505.64|3505.49|3504.89|3506.49|3505.89|3505.49|3504.89|1474
1602507600000|2020-10-12 13:00:00|3505.24|3504.64|3505.24|3504.64|3505.74|3505.14|3504.49|3503.89|2354
1602507900000|2020-10-12 13:05:00|3504.99|3504.39|3506.74|3506.14|3506.99|3506.39|3504.99|3504.39|1928
1602508200000|2020-10-12 13:10:00|3506.49|3505.89|3506.24|3505.64|3507.24|3506.64|3505.99|3505.39|1892
1602508500000|2020-10-12 13:15:00|3506.49|3505.89|3507.74|3507.14|3507.74|3507.14|3505.99|3505.39|2502
1602508800000|2020-10-12 13:20:00|3507.49|3506.89|3506.24|3505.64|3507.49|3506.89|3505.74|3505.14|2729
1602509100000|2020-10-12 13:25:00|3505.99|3505.39|3505.24|3504.64|3506.74|3506.14|3504.99|3504.39|6806
1602509400000|2020-10-12 13:30:00|3505.14|3504.74|3502.89|3502.49|3505.64|3505.24|3500.39|3499.99|26768
1602509700000|2020-10-12 13:35:00|3503.14|3502.74|3505.64|3505.24|3507.64|3507.24|3502.89|3502.49|19971
1602510000000|2020-10-12 13:40:00|3505.89|3505.49|3502.14|3501.74|3506.39|3505.99|3501.89|3501.49|17375
1602510300000|2020-10-12 13:45:00|3502.39|3501.99|3502.76|3502.36|3503.39|3502.99|3501.64|3501.24|15904
1602510600000|2020-10-12 13:50:00|3502.64|3502.24|3501.64|3501.24|3504.14|3503.74|3501.14|3500.74|13659
1602510900000|2020-10-12 13:55:00|3501.89|3501.49|3503.64|3503.24|3504.14|3503.74|3501.39|3500.99|9591
1602511200000|2020-10-12 14:00:00|3503.39|3502.99|3505.89|3505.49|3506.64|3506.24|3501.64|3501.24|16428
1602511500000|2020-10-12 14:05:00|3505.64|3505.24|3505.89|3505.49|3508.14|3507.74|3505.14|3504.74|13885
1602511800000|2020-10-12 14:10:00|3505.64|3505.24|3508.39|3507.99|3509.39|3508.99|3505.14|3504.74|12776
1602512100000|2020-10-12 14:15:00|3508.64|3508.24|3509.64|3509.24|3510.14|3509.74|3507.64|3507.24|17462
1602512400000|2020-10-12 14:20:00|3509.51|3509.11|3509.89|3509.49|3510.39|3509.99|3508.14|3507.74|14833
1602512700000|2020-10-12 14:25:00|3510.14|3509.74|3511.14|3510.74|3511.39|3510.99|3509.64|3509.24|10864
1602513000000|2020-10-12 14:30:00|3510.89|3510.49|3511.37|3510.97|3511.87|3511.47|3509.62|3509.22|10263
1602513300000|2020-10-12 14:35:00|3511.62|3511.22|3512.37|3511.97|3513.87|3513.47|3511.37|3510.97|12705
1602513600000|2020-10-12 14:40:00|3512.62|3512.22|3512.87|3512.47|3513.37|3512.97|3511.62|3511.22|10950
1602513900000|2020-10-12 14:45:00|3512.62|3512.22|3513.37|3512.97|3513.37|3512.97|3512.12|3511.72|8691
1602514200000|2020-10-12 14:50:00|3513.62|3513.22|3517.37|3516.97|3517.62|3517.22|3513.62|3513.22|17598
1602514500000|2020-10-12 14:55:00|3517.12|3516.72|3516.87|3516.47|3519.12|3518.72|3515.87|3515.47|19046
1602514800000|2020-10-12 15:00:00|3517.12|3516.72|3520.37|3519.97|3520.37|3519.97|3517.12|3516.72|11318
1602515100000|2020-10-12 15:05:00|3520.62|3520.22|3523.12|3522.72|3523.62|3523.22|3520.62|3520.22|16462
1602515400000|2020-10-12 15:10:00|3523.37|3522.97|3524.87|3524.47|3525.37|3524.97|3523.37|3522.97|18974
1602515700000|2020-10-12 15:15:00|3525.12|3524.72|3526.62|3526.22|3528.12|3527.72|3524.62|3524.22|20667
1602516000000|2020-10-12 15:20:00|3526.87|3526.47|3527.87|3527.47|3528.62|3528.22|3526.62|3526.22|13256
1602516300000|2020-10-12 15:25:00|3528.12|3527.72|3527.12|3526.72|3529.37|3528.97|3527.12|3526.72|10503
1602516600000|2020-10-12 15:30:00|3527.37|3526.97|3529.62|3529.22|3529.62|3529.22|3526.87|3526.47|14048
1602516900000|2020-10-12 15:35:00|3529.37|3528.97|3530.12|3529.72|3530.87|3530.47|3528.12|3527.72|11763
1602517200000|2020-10-12 15:40:00|3530.37|3529.97|3529.87|3529.47|3530.87|3530.47|3528.87|3528.47|11416
1602517500000|2020-10-12 15:45:00|3530.12|3529.72|3526.87|3526.47|3530.12|3529.72|3526.12|3525.72|12997
1602517800000|2020-10-12 15:50:00|3527.12|3526.72|3526.12|3525.72|3528.12|3527.72|3525.12|3524.72|8211
1602518100000|2020-10-12 15:55:00|3525.87|3525.47|3527.12|3526.72|3527.62|3527.22|3525.62|3525.22|6334
1602518400000|2020-10-12 16:00:00|3527.37|3526.97|3527.12|3526.72|3528.37|3527.97|3526.62|3526.22|7819
1602518700000|2020-10-12 16:05:00|3527.37|3526.97|3528.62|3528.22|3528.99|3528.59|3526.87|3526.47|4451
1602519000000|2020-10-12 16:10:00|3528.87|3528.47|3530.87|3530.47|3531.37|3530.97|3528.12|3527.72|9954
1602519300000|2020-10-12 16:15:00|3531.12|3530.72|3532.87|3532.47|3532.87|3532.47|3530.12|3529.72|10472
1602519600000|2020-10-12 16:20:00|3532.62|3532.22|3535.62|3535.22|3535.87|3535.47|3532.62|3532.22|12091
1602519900000|2020-10-12 16:25:00|3535.37|3534.97|3538.62|3538.22|3539.62|3539.22|3535.12|3534.72|15548
1602520200000|2020-10-12 16:30:00|3538.37|3537.97|3538.87|3538.47|3540.37|3539.97|3538.12|3537.72|15374
1602520500000|2020-10-12 16:35:00|3539.12|3538.72|3538.12|3537.72|3539.37|3538.97|3537.12|3536.72|7747
1602520800000|2020-10-12 16:40:00|3538.37|3537.97|3540.87|3540.47|3541.37|3540.97|3538.37|3537.97|10746
1602521100000|2020-10-12 16:45:00|3541.12|3540.72|3542.37|3541.97|3542.37|3541.97|3540.12|3539.72|10986
1602521400000|2020-10-12 16:50:00|3542.62|3542.22|3539.62|3539.22|3543.12|3542.72|3538.12|3537.72|19120
1602521700000|2020-10-12 16:55:00|3539.37|3538.97|3538.37|3537.97|3539.62|3539.22|3537.87|3537.47|8172
1602522000000|2020-10-12 17:00:00|3538.62|3538.22|3538.37|3537.97|3539.12|3538.72|3537.62|3537.22|9683
1602522300000|2020-10-12 17:05:00|3538.12|3537.72|3536.12|3535.72|3538.37|3537.97|3535.87|3535.47|7984
1602522600000|2020-10-12 17:10:00|3535.87|3535.47|3537.12|3536.72|3537.37|3536.97|3535.87|3535.47|7036
1602522900000|2020-10-12 17:15:00|3537.37|3536.97|3542.37|3541.97|3542.62|3542.22|3537.37|3536.97|13479
1602523200000|2020-10-12 17:20:00|3542.12|3541.72|3544.87|3544.47|3545.12|3544.72|3541.87|3541.47|10594
1602523500000|2020-10-12 17:25:00|3544.62|3544.22|3544.94|3544.54|3545.87|3545.47|3543.94|3543.54|12272
1602523800000|2020-10-12 17:30:00|3545.19|3544.79|3545.69|3545.29|3547.69|3547.29|3544.69|3544.29|17508
1602524100000|2020-10-12 17:35:00|3545.44|3545.04|3543.19|3542.79|3545.94|3545.54|3541.19|3540.79|14386
1602524400000|2020-10-12 17:40:00|3542.94|3542.54|3543.44|3543.04|3544.19|3543.79|3541.44|3541.04|8133
1602524700000|2020-10-12 17:45:00|3543.69|3543.29|3542.19|3541.79|3544.44|3544.04|3540.69|3540.29|7779
1602525000000|2020-10-12 17:50:00|3542.94|3542.54|3542.94|3542.54|3543.69|3543.29|3540.94|3540.54|6753
1602525300000|2020-10-12 17:55:00|3543.19|3542.79|3542.69|3542.29|3544.19|3543.79|3542.06|3541.66|4339
1602525600000|2020-10-12 18:00:00|3542.94|3542.54|3544.69|3544.29|3546.94|3546.54|3542.44|3542.04|10153
1602525900000|2020-10-12 18:05:00|3544.94|3544.54|3547.19|3546.79|3547.19|3546.79|3544.69|3544.29|6522
1602526200000|2020-10-12 18:10:00|3546.94|3546.54|3546.44|3546.04|3547.19|3546.79|3545.69|3545.29|6397
1602526500000|2020-10-12 18:15:00|3546.69|3546.29|3546.44|3546.04|3547.44|3547.04|3544.94|3544.54|6394
1602526800000|2020-10-12 18:20:00|3546.31|3545.91|3547.19|3546.79|3548.19|3547.79|3544.44|3544.04|9620
1602527100000|2020-10-12 18:25:00|3546.94|3546.54|3549.19|3548.79|3549.31|3548.91|3546.94|3546.54|9161
1602527400000|2020-10-12 18:30:00|3549.44|3549.04|3547.44|3547.04|3549.94|3549.54|3547.19|3546.79|12144
1602527700000|2020-10-12 18:35:00|3547.31|3546.91|3547.44|3547.04|3548.44|3548.04|3544.69|3544.29|11413
1602528000000|2020-10-12 18:40:00|3547.69|3547.29|3545.94|3545.54|3547.94|3547.54|3542.69|3542.29|10776
1602528300000|2020-10-12 18:45:00|3546.19|3545.79|3546.94|3546.54|3547.69|3547.29|3544.94|3544.54|8680
1602528600000|2020-10-12 18:50:00|3547.19|3546.79|3546.19|3545.79|3548.19|3547.79|3545.94|3545.54|7028
1602528900000|2020-10-12 18:55:00|3546.44|3546.04|3544.69|3544.29|3546.69|3546.29|3543.44|3543.04|9394
1602529200000|2020-10-12 19:00:00|3544.94|3544.54|3544.44|3544.04|3547.44|3547.04|3542.94|3542.54|12889
1602529500000|2020-10-12 19:05:00|3544.19|3543.79|3543.44|3543.04|3546.19|3545.79|3542.94|3542.54|10546
1602529800000|2020-10-12 19:10:00|3543.19|3542.79|3539.69|3539.29|3544.44|3544.04|3538.94|3538.54|19215
1602530100000|2020-10-12 19:15:00|3539.94|3539.54|3540.69|3540.29|3542.44|3542.04|3538.69|3538.29|13804
1602530400000|2020-10-12 19:20:00|3540.51|3540.11|3542.76|3542.36|3542.76|3542.36|3539.76|3539.36|10372
1602530700000|2020-10-12 19:25:00|3542.51|3542.11|3543.51|3543.11|3543.51|3543.11|3540.26|3539.86|11412
1602531000000|2020-10-12 19:30:00|3543.26|3542.86|3539.01|3538.61|3543.76|3543.36|3538.76|3538.36|13445
1602531300000|2020-10-12 19:35:00|3539.26|3538.86|3537.76|3537.36|3540.01|3539.61|3537.26|3536.86|13010
1602531600000|2020-10-12 19:40:00|3537.51|3537.11|3538.63|3538.23|3540.01|3539.61|3537.26|3536.86|16284
1602531900000|2020-10-12 19:45:00|3538.51|3538.11|3533.26|3532.86|3539.76|3539.36|3533.26|3532.86|22643
1602532200000|2020-10-12 19:50:00|3533.51|3533.11|3535.01|3534.61|3536.01|3535.61|3531.76|3531.36|34158
1602532500000|2020-10-12 19:55:00|3535.26|3534.86|3533.76|3533.36|3538.01|3537.61|3533.51|3533.11|75734
1602532800000|2020-10-12 20:00:00|3533.86|3533.26|3535.36|3534.76|3535.61|3535.01|3531.61|3531.01|30279
1602533100000|2020-10-12 20:05:00|3535.11|3534.51|3536.61|3536.01|3536.86|3536.26|3532.86|3532.26|11002
1602533400000|2020-10-12 20:10:00|3536.36|3535.76|3543.16|3541.66|3543.32|3542.63|3535.61|3535.01|13780
1602533700000|2020-10-12 20:15:00|3542.97|3541.47|3542.65|3541.15|3543.12|3541.62|3542.46|3540.96|11
1602534000000|2020-10-12 20:20:00|3542.61|3541.11|3542.65|3541.15|3542.86|3541.36|3542.54|3541.04|0
1602534300000|2020-10-12 20:25:00|3542.68|3541.18|3542.76|3541.26|3542.86|3541.36|3542.61|3541.11|0
1602534600000|2020-10-12 20:30:00|3542.48|3541.88|3542.73|3542.13|3542.98|3542.38|3541.23|3540.63|2375
1602534900000|2020-10-12 20:35:00|3542.48|3541.88|3542.73|3542.13|3542.98|3542.38|3541.23|3540.63|792
1602535200000|2020-10-12 20:40:00|3542.98|3542.38|3542.98|3542.38|3543.23|3542.63|3542.48|3541.88|829
1602535500000|2020-10-12 20:45:00|3542.73|3542.13|3541.98|3541.38|3543.23|3542.63|3540.98|3540.38|1760
1602535800000|2020-10-12 20:50:00|3541.73|3541.13|3541.48|3540.88|3541.73|3541.13|3540.23|3539.63|698
1602536100000|2020-10-12 20:55:00|3541.23|3540.63|3540.79|3539.29|3541.73|3541.13|3540.48|3539.29|1254
1602536400000|2020-10-12 21:00:00|3540.82|3539.32|3541.04|3539.54|3541.04|3539.54|3540.82|3539.32|15
1602536700000|2020-10-12 21:05:00|3541|3539.5|3540.57|3539.07|3541|3539.5|3540.57|3539.07|0
1602537000000|2020-10-12 21:10:00|3540.72|3539.22|3540.57|3539.07|3540.79|3539.29|3540.57|3539.07|0
1602537300000|2020-10-12 21:15:00|3540.65|3539.15|3540.57|3539.07|3540.65|3539.15|3540.5|3539|0
1602537600000|2020-10-12 21:20:00|3540.65|3539.15|3540.68|3539.18|3540.68|3539.18|3540.65|3539.15|0
1602537900000|2020-10-12 21:25:00|3540.61|3539.11|3540.57|3539.07|3540.61|3539.11|3540.57|3539.07|0
1602538200000|2020-10-12 21:30:00|3540.61|3539.11|3540.65|3539.15|3540.79|3539.29|3540.57|3539.07|0
1602538500000|2020-10-12 21:35:00|3540.61|3539.11|3540.61|3539.11|3540.65|3539.15|3540.43|3538.93|0
1602538800000|2020-10-12 21:40:00|3540.28|3538.78|3540.39|3538.89|3540.57|3539.07|3540.21|3538.71|0
1602539100000|2020-10-12 21:45:00|3540.35|3538.85|3540.5|3539|3540.97|3539.47|3540.13|3538.63|0
1602539400000|2020-10-12 21:50:00|3540.57|3539.07|3540.75|3539.25|3540.75|3539.25|3540.46|3538.96|0
1602539700000|2020-10-12 21:55:00|3540.82|3539.32|3541.59|3540.09|3542.43|3540.93|3540.79|3539.29|0
1602540000000|2020-10-12 22:00:00|3541.91|3540.41|3544.11|3543.51|3544.36|3543.76|3541.23|3540.41|1518
1602540300000|2020-10-12 22:05:00|3543.86|3543.26|3542.98|3542.38|3544.36|3543.76|3542.86|3542.26|706
1602540600000|2020-10-12 22:10:00|3543.11|3542.51|3543.11|3542.51|3544.36|3543.76|3542.86|3542.26|592
1602540900000|2020-10-12 22:15:00|3542.86|3542.26|3543.11|3542.51|3543.36|3542.76|3542.86|3542.26|317
1602541200000|2020-10-12 22:20:00|3542.86|3542.26|3542.86|3542.26|3543.11|3542.51|3542.86|3542.26|266
1602541500000|2020-10-12 22:25:00|3542.11|3541.51|3541.86|3541.26|3542.11|3541.51|3541.11|3540.51|500
1602541800000|2020-10-12 22:30:00|3542.11|3541.51|3539.73|3539.13|3542.11|3541.51|3538.86|3538.26|1146
1602542100000|2020-10-12 22:35:00|3539.86|3539.26|3540.98|3540.38|3541.11|3540.51|3539.61|3539.01|404
1602542400000|2020-10-12 22:40:00|3541.11|3540.51|3540.61|3540.01|3541.11|3540.51|3540.36|3539.76|175
1602542700000|2020-10-12 22:45:00|3540.73|3540.13|3540.36|3539.76|3541.48|3540.88|3540.36|3539.76|226
1602543000000|2020-10-12 22:50:00|3540.61|3540.01|3540.86|3540.26|3541.11|3540.51|3540.36|3539.76|212
1602543300000|2020-10-12 22:55:00|3540.73|3540.13|3539.61|3539.01|3540.86|3540.26|3538.98|3538.38|445
1602543600000|2020-10-12 23:00:00|3539.73|3539.13|3541.61|3541.01|3542.11|3541.51|3539.73|3539.13|718
1602543900000|2020-10-12 23:05:00|3541.36|3540.76|3541.36|3540.76|3541.61|3541.01|3540.86|3540.26|191
1602544200000|2020-10-12 23:10:00|3541.11|3540.51|3542.36|3541.76|3542.36|3541.76|3541.11|3540.51|572
1602544500000|2020-10-12 23:15:00|3542.11|3541.51|3541.11|3540.51|3542.36|3541.76|3541.11|3540.51|508
1602544800000|2020-10-12 23:20:00|3541.23|3540.63|3541.11|3540.51|3541.36|3540.76|3540.86|3540.26|318
1602545100000|2020-10-12 23:25:00|3540.86|3540.26|3539.36|3538.76|3541.11|3540.51|3539.11|3538.51|683
1602545400000|2020-10-12 23:30:00|3539.11|3538.51|3538.86|3538.26|3540.11|3539.51|3538.86|3538.26|692
1602545700000|2020-10-12 23:35:00|3539.11|3538.51|3538.61|3538.01|3539.36|3538.76|3538.11|3537.51|651
1602546000000|2020-10-12 23:40:00|3538.36|3537.76|3539.36|3538.76|3539.61|3539.01|3538.36|3537.76|329
1602546300000|2020-10-12 23:45:00|3539.61|3539.01|3539.86|3539.26|3540.11|3539.51|3539.11|3538.51|388
1602546600000|2020-10-12 23:50:00|3540.11|3539.51|3540.36|3539.76|3540.61|3540.01|3539.61|3539.01|395
1602546900000|2020-10-12 23:55:00|3540.61|3540.01|3540.36|3539.76|3541.36|3540.76|3540.36|3539.76|616
1602547200000|2020-10-13 00:00:00|3540.61|3540.01|3537.11|3536.51|3541.36|3540.76|3536.86|3536.26|1867
1602547500000|2020-10-13 00:05:00|3536.86|3536.26|3534.86|3534.26|3537.86|3537.26|3534.73|3534.13|1633
1602547800000|2020-10-13 00:10:00|3534.98|3534.38|3532.61|3532.01|3535.98|3535.38|3532.61|3532.01|2256
1602548100000|2020-10-13 00:15:00|3533.11|3532.51|3531.61|3531.01|3533.36|3532.76|3530.23|3529.63|3289
1602548400000|2020-10-13 00:20:00|3531.36|3530.76|3532.86|3532.26|3532.86|3532.26|3530.86|3530.26|1352
1602548700000|2020-10-13 00:25:00|3533.11|3532.51|3532.61|3532.01|3533.11|3532.51|3531.11|3530.51|834
1602549000000|2020-10-13 00:30:00|3532.73|3532.13|3528.36|3527.76|3532.86|3532.26|3528.11|3527.51|3582
1602549300000|2020-10-13 00:35:00|3528.61|3528.01|3530.61|3530.01|3531.11|3530.51|3525.36|3524.76|5763
1602549600000|2020-10-13 00:40:00|3530.36|3529.76|3528.61|3528.01|3530.61|3530.01|3527.36|3526.76|2283
1602549900000|2020-10-13 00:45:00|3528.86|3528.26|3528.73|3528.13|3529.61|3529.01|3526.48|3525.88|1585
1602550200000|2020-10-13 00:50:00|3528.86|3528.26|3528.36|3527.76|3529.61|3529.01|3527.36|3526.76|966
1602550500000|2020-10-13 00:55:00|3528.23|3527.63|3529.61|3529.01|3529.86|3529.26|3527.86|3527.26|880
1602550800000|2020-10-13 01:00:00|3529.36|3528.76|3527.61|3527.01|3529.98|3529.38|3527.11|3526.51|1354
1602551100000|2020-10-13 01:05:00|3527.86|3527.26|3527.11|3526.51|3528.61|3528.01|3526.86|3526.26|707
1602551400000|2020-10-13 01:10:00|3527.36|3526.76|3527.61|3527.01|3527.61|3527.01|3525.73|3525.13|1314
1602551700000|2020-10-13 01:15:00|3527.86|3527.26|3530.61|3530.01|3531.86|3531.26|3527.61|3527.01|2005
1602552000000|2020-10-13 01:20:00|3530.36|3529.76|3529.86|3529.26|3530.61|3530.01|3528.86|3528.26|811
1602552300000|2020-10-13 01:25:00|3529.61|3529.01|3529.36|3528.76|3529.86|3529.26|3529.11|3528.51|494
1602552600000|2020-10-13 01:30:00|3529.23|3528.63|3529.36|3528.76|3529.61|3529.01|3528.11|3527.51|578
1602552900000|2020-10-13 01:35:00|3529.23|3528.63|3528.11|3527.51|3529.86|3529.26|3527.86|3527.26|466
1602553200000|2020-10-13 01:40:00|3528.23|3527.63|3527.36|3526.76|3528.23|3527.63|3526.86|3526.26|711
1602553500000|2020-10-13 01:45:00|3527.11|3526.51|3527.36|3526.76|3527.36|3526.76|3524.11|3523.51|1978
1602553800000|2020-10-13 01:50:00|3527.23|3526.63|3527.86|3527.26|3527.86|3527.26|3526.86|3526.26|1107
1602554100000|2020-10-13 01:55:00|3528.11|3527.51|3526.61|3526.01|3528.36|3527.76|3526.11|3525.51|545
1602554400000|2020-10-13 02:00:00|3526.86|3526.26|3526.36|3525.76|3527.86|3527.26|3526.36|3525.76|653
1602554700000|2020-10-13 02:05:00|3525.86|3525.26|3526.11|3525.51|3526.36|3525.76|3524.86|3524.26|887
1602555000000|2020-10-13 02:10:00|3525.86|3525.26|3526.61|3526.01|3526.61|3526.01|3525.36|3524.76|588
1602555300000|2020-10-13 02:15:00|3526.73|3526.13|3525.36|3524.76|3526.86|3526.26|3525.11|3524.51|428
1602555600000|2020-10-13 02:20:00|3525.48|3524.88|3524.86|3524.26|3525.86|3525.26|3524.86|3524.26|473
1602555900000|2020-10-13 02:25:00|3524.61|3524.01|3524.11|3523.51|3524.61|3524.01|3522.36|3521.76|1893
1602556200000|2020-10-13 02:30:00|3523.86|3523.26|3524.36|3523.76|3524.36|3523.76|3523.36|3522.76|622
1602556500000|2020-10-13 02:35:00|3524.61|3524.01|3526.11|3525.51|3526.23|3525.63|3524.61|3524.01|1094
1602556800000|2020-10-13 02:40:00|3525.86|3525.26|3526.11|3525.51|3526.61|3526.01|3525.86|3525.26|348
1602557100000|2020-10-13 02:45:00|3526.36|3525.76|3526.61|3526.01|3526.61|3526.01|3525.86|3525.26|171
1602557400000|2020-10-13 02:50:00|3526.86|3526.26|3527.86|3527.26|3527.86|3527.26|3526.61|3526.01|685
1602557700000|2020-10-13 02:55:00|3527.61|3527.01|3528.11|3527.51|3528.11|3527.51|3526.86|3526.26|499
1602558000000|2020-10-13 03:00:00|3528.23|3527.63|3527.86|3527.26|3528.36|3527.76|3527.11|3526.51|377
1602558300000|2020-10-13 03:05:00|3528.11|3527.51|3525.86|3525.26|3528.11|3527.51|3525.86|3525.26|462
1602558600000|2020-10-13 03:10:00|3526.11|3525.51|3526.86|3526.26|3527.61|3527.01|3526.11|3525.51|432
1602558900000|2020-10-13 03:15:00|3527.11|3526.51|3526.61|3526.01|3527.36|3526.76|3526.61|3526.01|201
1602559200000|2020-10-13 03:20:00|3526.86|3526.26|3526.36|3525.76|3527.11|3526.51|3525.61|3525.01|458
1602559500000|2020-10-13 03:25:00|3526.61|3526.01|3527.48|3526.88|3527.73|3527.13|3526.61|3526.01|307
1602559800000|2020-10-13 03:30:00|3527.36|3526.76|3529.36|3528.76|3529.86|3529.26|3527.36|3526.76|1248
1602560100000|2020-10-13 03:35:00|3529.11|3528.51|3529.61|3529.01|3529.86|3529.26|3528.86|3528.26|1288
1602560400000|2020-10-13 03:40:00|3529.36|3528.76|3528.61|3528.01|3529.36|3528.76|3528.48|3527.88|818
1602560700000|2020-10-13 03:45:00|3528.48|3527.88|3527.11|3526.51|3528.61|3528.01|3527.11|3526.51|701
1602561000000|2020-10-13 03:50:00|3527.23|3526.63|3527.11|3526.51|3527.36|3526.76|3526.86|3526.26|365
1602561300000|2020-10-13 03:55:00|3527.36|3526.76|3528.11|3527.51|3528.11|3527.51|3527.36|3526.76|342
1602561600000|2020-10-13 04:00:00|3528.36|3527.76|3527.36|3526.76|3528.36|3527.76|3527.11|3526.51|375
1602561900000|2020-10-13 04:05:00|3527.61|3527.01|3525.61|3525.01|3527.61|3527.01|3525.36|3524.76|577
1602562200000|2020-10-13 04:10:00|3525.73|3525.13|3527.11|3526.51|3527.11|3526.51|3525.73|3525.13|565
1602562500000|2020-10-13 04:15:00|3526.86|3526.26|3526.61|3526.01|3526.86|3526.26|3526.11|3525.51|222
1602562800000|2020-10-13 04:20:00|3526.36|3525.76|3525.61|3525.01|3526.61|3526.01|3525.61|3525.01|295
1602563100000|2020-10-13 04:25:00|3525.86|3525.26|3527.61|3527.01|3528.36|3527.76|3525.61|3525.01|476
1602563400000|2020-10-13 04:30:00|3527.48|3526.88|3527.61|3527.01|3528.61|3528.01|3526.36|3525.76|660
1602563700000|2020-10-13 04:35:00|3527.86|3527.26|3527.61|3527.01|3527.86|3527.26|3527.23|3526.63|295
1602564000000|2020-10-13 04:40:00|3527.86|3527.26|3526.86|3526.26|3527.86|3527.26|3526.61|3526.01|334
1602564300000|2020-10-13 04:45:00|3526.61|3526.01|3526.61|3526.01|3527.11|3526.51|3526.48|3525.88|172
1602564600000|2020-10-13 04:50:00|3526.86|3526.26|3527.11|3526.51|3527.11|3526.51|3526.61|3526.01|250
1602564900000|2020-10-13 04:55:00|3527.36|3526.76|3527.61|3527.01|3527.86|3527.26|3527.11|3526.51|446
1602565200000|2020-10-13 05:00:00|3527.86|3527.26|3528.86|3528.26|3529.11|3528.51|3527.61|3527.01|2352
1602565500000|2020-10-13 05:05:00|3528.61|3528.01|3529.36|3528.76|3530.61|3530.01|3527.86|3527.26|2424
1602565800000|2020-10-13 05:10:00|3529.23|3528.63|3531.11|3530.51|3531.61|3531.01|3528.86|3528.26|2854
1602566100000|2020-10-13 05:15:00|3531.36|3530.76|3532.36|3531.76|3532.61|3532.01|3530.86|3530.26|1796
1602566400000|2020-10-13 05:20:00|3532.23|3531.63|3534.61|3534.01|3535.86|3535.26|3532.23|3531.63|3725
1602566700000|2020-10-13 05:25:00|3534.73|3534.13|3537.11|3536.51|3537.36|3536.76|3534.36|3533.76|1833
1602567000000|2020-10-13 05:30:00|3537.36|3536.76|3534.36|3533.76|3537.48|3536.88|3534.11|3533.51|873
1602567300000|2020-10-13 05:35:00|3534.61|3534.01|3536.61|3536.01|3537.36|3536.76|3534.61|3534.01|659
1602567600000|2020-10-13 05:40:00|3536.48|3535.88|3537.11|3536.51|3538.36|3537.76|3536.11|3535.51|1052
1602567900000|2020-10-13 05:45:00|3536.98|3536.38|3535.11|3534.51|3537.11|3536.51|3534.86|3534.26|966
1602568200000|2020-10-13 05:50:00|3534.86|3534.26|3534.48|3533.88|3535.36|3534.76|3534.48|3533.88|1658
1602568500000|2020-10-13 05:55:00|3534.61|3534.01|3536.61|3536.01|3536.73|3536.13|3534.36|3533.76|676
1602568800000|2020-10-13 06:00:00|3536.36|3535.76|3534.36|3533.76|3537.11|3536.51|3533.86|3533.26|1351
1602569100000|2020-10-13 06:05:00|3534.11|3533.51|3535.36|3534.76|3535.73|3535.13|3534.11|3533.51|729
1602569400000|2020-10-13 06:10:00|3535.61|3535.01|3535.73|3535.13|3536.11|3535.51|3534.36|3533.76|510
1602569700000|2020-10-13 06:15:00|3535.61|3535.01|3538.11|3537.51|3538.11|3537.51|3534.86|3534.26|779
1602570000000|2020-10-13 06:20:00|3537.86|3537.26|3536.36|3535.76|3538.36|3537.76|3536.36|3535.76|1104
1602570300000|2020-10-13 06:25:00|3536.61|3536.01|3536.11|3535.51|3537.61|3537.01|3536.11|3535.51|621
1602570600000|2020-10-13 06:30:00|3535.98|3535.38|3533.61|3533.01|3536.11|3535.51|3533.48|3532.88|1330
1602570900000|2020-10-13 06:35:00|3533.36|3532.76|3525.86|3525.26|3533.61|3533.01|3522.36|3521.76|4584
1602571200000|2020-10-13 06:40:00|3525.98|3525.38|3527.86|3527.26|3528.11|3527.51|3525.86|3525.26|1852
1602571500000|2020-10-13 06:45:00|3528.11|3527.51|3525.61|3525.01|3528.11|3527.51|3524.73|3524.13|1843
1602571800000|2020-10-13 06:50:00|3526.36|3525.76|3528.11|3527.51|3528.23|3527.63|3526.11|3525.51|1245
1602572100000|2020-10-13 06:55:00|3527.98|3527.38|3527.36|3526.76|3528.36|3527.76|3527.11|3526.51|853
1602572400000|2020-10-13 07:00:00|3527.23|3526.63|3526.36|3525.76|3527.86|3527.26|3523.86|3523.26|3662
1602572700000|2020-10-13 07:05:00|3526.23|3525.63|3525.48|3524.88|3526.98|3526.38|3524.11|3523.51|2433
1602573000000|2020-10-13 07:10:00|3525.61|3525.01|3525.11|3524.51|3526.48|3525.88|3523.86|3523.26|2243
1602573300000|2020-10-13 07:15:00|3524.86|3524.26|3519.86|3519.26|3524.86|3524.26|3519.11|3518.51|4133
1602573600000|2020-10-13 07:20:00|3520.11|3519.51|3520.11|3519.51|3520.61|3520.01|3519.11|3518.51|2975
1602573900000|2020-10-13 07:25:00|3519.86|3519.26|3522.73|3522.13|3522.86|3522.26|3519.61|3519.01|1947
1602574200000|2020-10-13 07:30:00|3522.61|3522.01|3521.11|3520.51|3522.61|3522.01|3520.61|3520.01|1972
1602574500000|2020-10-13 07:35:00|3520.98|3520.38|3523.11|3522.51|3523.11|3522.51|3519.86|3519.26|1410
1602574800000|2020-10-13 07:40:00|3522.86|3522.26|3523.11|3522.51|3524.11|3523.51|3522.36|3521.76|1609
1602575100000|2020-10-13 07:45:00|3522.98|3522.38|3523.11|3522.51|3523.61|3523.01|3521.48|3520.88|1094
1602575400000|2020-10-13 07:50:00|3522.86|3522.26|3521.36|3520.76|3524.36|3523.76|3521.11|3520.51|1568
1602575700000|2020-10-13 07:55:00|3521.48|3520.88|3521.86|3521.26|3522.98|3522.38|3520.61|3520.01|1479
1602576000000|2020-10-13 08:00:00|3522.11|3521.51|3526.86|3526.26|3528.61|3528.01|3522.11|3521.51|3005
1602576300000|2020-10-13 08:05:00|3526.98|3526.38|3528.36|3527.76|3528.61|3528.01|3526.11|3525.51|1556
1602576600000|2020-10-13 08:10:00|3528.61|3528.01|3527.61|3527.01|3529.61|3529.01|3527.36|3526.76|1589
1602576900000|2020-10-13 08:15:00|3527.73|3527.13|3525.61|3525.01|3528.11|3527.51|3525.61|3525.01|1425
1602577200000|2020-10-13 08:20:00|3525.86|3525.26|3527.36|3526.76|3527.61|3527.01|3525.11|3524.51|1996
1602577500000|2020-10-13 08:25:00|3527.61|3527.01|3527.11|3526.51|3529.11|3528.51|3526.86|3526.26|2130
1602577800000|2020-10-13 08:30:00|3527.36|3526.76|3533.36|3532.76|3534.36|3533.76|3527.23|3526.63|4848
1602578100000|2020-10-13 08:35:00|3533.61|3533.01|3532.11|3531.51|3534.86|3534.26|3531.73|3531.13|2292
1602578400000|2020-10-13 08:40:00|3532.61|3532.01|3533.11|3532.51|3535.11|3534.51|3532.61|3532.01|3101
1602578700000|2020-10-13 08:45:00|3532.86|3532.26|3533.61|3533.01|3534.36|3533.76|3532.61|3532.01|2129
1602579000000|2020-10-13 08:50:00|3533.86|3533.26|3534.11|3533.51|3534.48|3533.88|3532.11|3531.51|1880
1602579300000|2020-10-13 08:55:00|3533.86|3533.26|3536.61|3536.01|3536.61|3536.01|3533.86|3533.26|1469
1602579600000|2020-10-13 09:00:00|3536.36|3535.76|3536.11|3535.51|3536.73|3536.13|3533.86|3533.26|3555
1602579900000|2020-10-13 09:05:00|3536.36|3535.76|3537.11|3536.51|3539.48|3538.88|3536.36|3535.76|4523
1602580200000|2020-10-13 09:10:00|3536.86|3536.26|3538.36|3537.76|3538.86|3538.26|3536.36|3535.76|1795
1602580500000|2020-10-13 09:15:00|3538.23|3537.63|3539.11|3538.51|3539.11|3538.51|3537.36|3536.76|2044
1602580800000|2020-10-13 09:20:00|3538.86|3538.26|3538.86|3538.26|3539.11|3538.51|3538.11|3537.51|884
1602581100000|2020-10-13 09:25:00|3539.11|3538.51|3540.11|3539.51|3540.11|3539.51|3538.36|3537.76|1291
1602581400000|2020-10-13 09:30:00|3539.86|3539.26|3538.11|3537.51|3540.11|3539.51|3538.11|3537.51|1105
1602581700000|2020-10-13 09:35:00|3538.36|3537.76|3538.11|3537.51|3539.36|3538.76|3537.61|3537.01|1111
1602582000000|2020-10-13 09:40:00|3538.36|3537.76|3539.86|3539.26|3540.11|3539.51|3537.61|3537.01|1212
1602582300000|2020-10-13 09:45:00|3539.61|3539.01|3538.11|3537.51|3539.86|3539.26|3537.86|3537.26|822
1602582600000|2020-10-13 09:50:00|3538.36|3537.76|3536.61|3536.01|3538.86|3538.26|3535.86|3535.26|1374
1602582900000|2020-10-13 09:55:00|3536.36|3535.76|3538.36|3537.76|3538.61|3538.01|3535.86|3535.26|1613
1602583200000|2020-10-13 10:00:00|3538.61|3538.01|3536.86|3536.26|3538.61|3538.01|3535.11|3534.51|3258
1602583500000|2020-10-13 10:05:00|3536.61|3536.01|3536.36|3535.76|3537.36|3536.76|3535.11|3534.51|2632
1602583800000|2020-10-13 10:10:00|3536.11|3535.51|3536.61|3536.01|3537.86|3537.26|3535.86|3535.26|1578
1602584100000|2020-10-13 10:15:00|3536.36|3535.76|3537.86|3537.26|3538.36|3537.76|3536.36|3535.76|2169
1602584400000|2020-10-13 10:20:00|3538.11|3537.51|3537.86|3537.26|3538.11|3537.51|3537.36|3536.76|1457
1602584700000|2020-10-13 10:25:00|3538.11|3537.51|3538.61|3538.01|3538.86|3538.26|3537.61|3537.01|1444
1602585000000|2020-10-13 10:30:00|3538.86|3538.26|3539.11|3538.51|3539.11|3538.51|3538.11|3537.51|1444
1602585300000|2020-10-13 10:35:00|3538.86|3538.26|3536.61|3536.01|3539.86|3539.26|3536.36|3535.76|2812
1602585600000|2020-10-13 10:40:00|3536.36|3535.76|3532.86|3532.26|3536.36|3535.76|3532.86|3532.26|3604
1602585900000|2020-10-13 10:45:00|3532.61|3532.01|3534.23|3533.63|3535.36|3534.76|3532.36|3531.76|3949
1602586200000|2020-10-13 10:50:00|3534.36|3533.76|3532.11|3531.51|3534.36|3533.76|3530.36|3529.76|4911
1602586500000|2020-10-13 10:55:00|3532.36|3531.76|3531.36|3530.76|3532.36|3531.76|3529.86|3529.26|2912
1602586800000|2020-10-13 11:00:00|3531.11|3530.51|3532.36|3531.76|3533.61|3533.01|3530.86|3530.26|2087
1602587100000|2020-10-13 11:05:00|3532.48|3531.88|3537.11|3536.51|3537.36|3536.76|3531.36|3530.76|4410
1602587400000|2020-10-13 11:10:00|3537.23|3536.63|3539.11|3538.51|3539.11|3538.51|3537.11|3536.51|2366
1602587700000|2020-10-13 11:15:00|3539.36|3538.76|3539.11|3538.51|3539.86|3539.26|3537.61|3537.01|2997
1602588000000|2020-10-13 11:20:00|3538.86|3538.26|3539.61|3539.01|3539.61|3539.01|3537.36|3536.76|2185
1602588300000|2020-10-13 11:25:00|3539.73|3539.13|3538.86|3538.26|3539.86|3539.26|3538.36|3537.76|1670
1602588600000|2020-10-13 11:30:00|3539.11|3538.51|3539.86|3539.26|3540.86|3540.26|3539.11|3538.51|3679
1602588900000|2020-10-13 11:35:00|3540.11|3539.51|3538.36|3537.76|3540.86|3540.26|3538.36|3537.76|1524
1602589200000|2020-10-13 11:40:00|3538.61|3538.01|3540.11|3539.51|3540.11|3539.51|3538.11|3537.51|1670
1602589500000|2020-10-13 11:45:00|3539.86|3539.26|3537.36|3536.76|3539.86|3539.26|3536.36|3535.76|2993
1602589800000|2020-10-13 11:50:00|3537.11|3536.51|3534.36|3533.76|3537.61|3537.01|3533.11|3532.51|3082
1602590100000|2020-10-13 11:55:00|3534.61|3534.01|3537.36|3536.76|3537.36|3536.76|3534.11|3533.51|2443
1602590400000|2020-10-13 12:00:00|3537.11|3536.51|3537.61|3537.01|3538.11|3537.51|3535.61|3535.01|3516
1602590700000|2020-10-13 12:05:00|3537.86|3537.26|3537.86|3537.26|3538.11|3537.51|3537.11|3536.51|1597
1602591000000|2020-10-13 12:10:00|3537.61|3537.01|3537.36|3536.76|3537.86|3537.26|3537.11|3536.51|1844
1602591300000|2020-10-13 12:15:00|3537.11|3536.51|3538.86|3538.26|3539.11|3538.51|3537.11|3536.51|3475
1602591600000|2020-10-13 12:20:00|3538.61|3538.01|3536.61|3536.01|3538.61|3538.01|3535.36|3534.76|5102
1602591900000|2020-10-13 12:25:00|3536.86|3536.26|3534.86|3534.26|3536.86|3536.26|3534.11|3533.51|4560
1602592200000|2020-10-13 12:30:00|3535.11|3534.51|3535.36|3534.76|3535.86|3535.26|3533.61|3533.01|4331
1602592500000|2020-10-13 12:35:00|3535.61|3535.01|3535.11|3534.51|3536.61|3536.01|3535.11|3534.51|2435
1602592800000|2020-10-13 12:40:00|3535.23|3534.63|3532.61|3532.01|3536.36|3535.76|3531.36|3530.76|6624
1602593100000|2020-10-13 12:45:00|3532.36|3531.76|3528.86|3528.26|3532.61|3532.01|3528.11|3527.51|6122
1602593400000|2020-10-13 12:50:00|3528.61|3528.01|3529.86|3529.26|3530.86|3530.26|3528.36|3527.76|4871
1602593700000|2020-10-13 12:55:00|3529.61|3529.01|3531.36|3530.76|3531.36|3530.76|3529.61|3529.01|4979
1602594000000|2020-10-13 13:00:00|3531.23|3530.63|3527.36|3526.76|3531.61|3531.01|3526.61|3526.01|6947
1602594300000|2020-10-13 13:05:00|3527.11|3526.51|3528.11|3527.51|3529.11|3528.51|3526.86|3526.26|4622
1602594600000|2020-10-13 13:10:00|3527.86|3527.26|3529.11|3528.51|3529.11|3528.51|3525.86|3525.26|4425
1602594900000|2020-10-13 13:15:00|3528.86|3528.26|3529.11|3528.51|3530.61|3530.01|3528.11|3527.51|4956
1602595200000|2020-10-13 13:20:00|3528.86|3528.26|3529.11|3528.51|3529.11|3528.51|3526.11|3525.51|4829
1602595500000|2020-10-13 13:25:00|3528.86|3528.26|3532.11|3531.51|3532.61|3532.01|3528.36|3527.76|10056
1602595800000|2020-10-13 13:30:00|3532.01|3531.61|3529.01|3528.61|3533.01|3532.61|3525.51|3525.11|43843
1602596100000|2020-10-13 13:35:00|3529.26|3528.86|3522.26|3521.86|3530.76|3530.36|3521.76|3521.36|27785
1602596400000|2020-10-13 13:40:00|3522.01|3521.61|3524.01|3523.61|3528.76|3528.36|3521.51|3521.11|27912
1602596700000|2020-10-13 13:45:00|3523.76|3523.36|3527.26|3526.86|3527.51|3527.11|3522.01|3521.61|23823
1602597000000|2020-10-13 13:50:00|3527.01|3526.61|3522.51|3522.11|3528.01|3527.61|3520.26|3519.86|24530
1602597300000|2020-10-13 13:55:00|3522.26|3521.86|3527.76|3527.36|3528.51|3528.11|3522.01|3521.61|19761
1602597600000|2020-10-13 14:00:00|3528.01|3527.61|3528.01|3527.61|3530.01|3529.61|3527.01|3526.61|20032
1602597900000|2020-10-13 14:05:00|3527.76|3527.36|3522.51|3522.11|3528.26|3527.86|3520.51|3520.11|28431
1602598200000|2020-10-13 14:10:00|3522.76|3522.36|3519.76|3519.36|3524.01|3523.61|3516.01|3515.61|34654
1602598500000|2020-10-13 14:15:00|3520.51|3520.11|3521.26|3520.86|3523.51|3523.11|3518.26|3517.86|22906
1602598800000|2020-10-13 14:20:00|3521.51|3521.11|3524.76|3524.36|3525.26|3524.86|3520.51|3520.11|18011
1602599100000|2020-10-13 14:25:00|3525.01|3524.61|3522.76|3522.36|3526.26|3525.86|3522.26|3521.86|15232
1602599400000|2020-10-13 14:30:00|3523.01|3522.61|3519.26|3518.86|3524.26|3523.86|3517.51|3517.11|19290
1602599700000|2020-10-13 14:35:00|3519.51|3519.11|3520.51|3520.11|3522.51|3522.11|3517.76|3517.36|18071
1602600000000|2020-10-13 14:40:00|3520.26|3519.86|3517.76|3517.36|3521.51|3521.11|3516.51|3516.11|17311
1602600300000|2020-10-13 14:45:00|3518.01|3517.61|3517.76|3517.36|3519.51|3519.11|3515.01|3514.61|17378
1602600600000|2020-10-13 14:50:00|3517.51|3517.11|3520.76|3520.36|3521.51|3521.11|3517.26|3516.86|12970
1602600900000|2020-10-13 14:55:00|3520.26|3519.86|3523.26|3522.86|3524.76|3524.36|3519.51|3519.11|17584
1602601200000|2020-10-13 15:00:00|3523.51|3523.11|3522.01|3521.61|3523.76|3523.36|3521.51|3521.11|11449
1602601500000|2020-10-13 15:05:00|3521.76|3521.36|3524.01|3523.61|3524.51|3524.11|3521.01|3520.61|12581
1602601800000|2020-10-13 15:10:00|3523.76|3523.36|3524.26|3523.86|3525.26|3524.86|3522.76|3522.36|13212
1602602100000|2020-10-13 15:15:00|3524.51|3524.11|3525.26|3524.86|3525.51|3525.11|3523.76|3523.36|9262
1602602400000|2020-10-13 15:20:00|3525.51|3525.11|3526.76|3526.36|3528.26|3527.86|3525.26|3524.86|18228
1602602700000|2020-10-13 15:25:00|3527.01|3526.61|3525.26|3524.86|3527.26|3526.86|3525.01|3524.61|11452
1602603000000|2020-10-13 15:30:00|3525.51|3525.11|3527.26|3526.86|3527.51|3527.11|3525.01|3524.61|13871
1602603300000|2020-10-13 15:35:00|3527.01|3526.61|3525.51|3525.11|3527.51|3527.11|3525.26|3524.86|12459
1602603600000|2020-10-13 15:40:00|3525.63|3525.23|3522.26|3521.86|3526.26|3525.86|3520.01|3519.61|20740
1602603900000|2020-10-13 15:45:00|3522.01|3521.61|3522.76|3522.36|3523.26|3522.86|3520.51|3520.11|8467
1602604200000|2020-10-13 15:50:00|3522.51|3522.11|3524.01|3523.61|3525.01|3524.61|3522.51|3522.11|8149
1602604500000|2020-10-13 15:55:00|3523.76|3523.36|3524.01|3523.61|3525.51|3525.11|3523.26|3522.86|10680
1602604800000|2020-10-13 16:00:00|3524.26|3523.86|3523.51|3523.11|3525.76|3525.36|3523.01|3522.61|7789
1602605100000|2020-10-13 16:05:00|3523.76|3523.36|3523.26|3522.86|3525.01|3524.61|3522.51|3522.11|6043
1602605400000|2020-10-13 16:10:00|3523.51|3523.11|3520.01|3519.61|3523.51|3523.11|3515.76|3515.36|20058
1602605700000|2020-10-13 16:15:00|3519.76|3519.36|3519.51|3519.11|3520.76|3520.36|3517.26|3516.86|10840
1602606000000|2020-10-13 16:20:00|3519.26|3518.86|3522.26|3521.86|3522.26|3521.86|3518.26|3517.86|9118
1602606300000|2020-10-13 16:25:00|3522.01|3521.61|3522.51|3522.11|3523.51|3523.11|3521.51|3521.11|12091
1602606600000|2020-10-13 16:30:00|3522.76|3522.36|3520.01|3519.61|3523.26|3522.86|3520.01|3519.61|13705
1602606900000|2020-10-13 16:35:00|3520.13|3519.73|3519.01|3518.61|3521.51|3521.11|3517.51|3517.11|9872
1602607200000|2020-10-13 16:40:00|3518.76|3518.36|3520.76|3520.36|3521.26|3520.86|3518.51|3518.11|5847
1602607500000|2020-10-13 16:45:00|3520.51|3520.11|3521.01|3520.61|3521.76|3521.36|3519.01|3518.61|7542
1602607800000|2020-10-13 16:50:00|3521.26|3520.86|3522.01|3521.61|3523.01|3522.61|3520.26|3519.86|6838
1602608100000|2020-10-13 16:55:00|3521.76|3521.36|3522.51|3522.11|3523.01|3522.61|3521.76|3521.36|6827
1602608400000|2020-10-13 17:00:00|3522.76|3522.36|3520.76|3520.36|3523.01|3522.61|3520.01|3519.61|9153
1602608700000|2020-10-13 17:05:00|3521.01|3520.61|3512.76|3512.36|3521.01|3520.61|3512.26|3511.86|18770
1602609000000|2020-10-13 17:10:00|3512.51|3512.11|3520.01|3519.61|3520.01|3519.61|3512.51|3512.11|17826
1602609300000|2020-10-13 17:15:00|3519.51|3519.11|3524.01|3523.61|3525.26|3524.86|3519.26|3518.86|21927
1602609600000|2020-10-13 17:20:00|3524.26|3523.86|3518.51|3518.11|3524.26|3523.86|3515.76|3515.36|19421
1602609900000|2020-10-13 17:25:00|3518.26|3517.86|3520.01|3519.61|3520.51|3520.11|3517.26|3516.86|11097
1602610200000|2020-10-13 17:30:00|3520.26|3519.86|3520.51|3520.11|3521.51|3521.11|3517.76|3517.36|10256
1602610500000|2020-10-13 17:35:00|3520.26|3519.86|3518.76|3518.36|3520.76|3520.36|3516.76|3516.36|8777
1602610800000|2020-10-13 17:40:00|3519.01|3518.61|3516.01|3515.61|3521.01|3520.61|3515.76|3515.36|11456
1602611100000|2020-10-13 17:45:00|3516.26|3515.86|3518.13|3517.73|3519.26|3518.86|3515.76|3515.36|8621
1602611400000|2020-10-13 17:50:00|3518.26|3517.86|3514.51|3514.11|3519.01|3518.61|3513.76|3513.36|10403
1602611700000|2020-10-13 17:55:00|3514.76|3514.36|3509.01|3508.61|3515.26|3514.86|3507.01|3506.61|23630
1602612000000|2020-10-13 18:00:00|3508.51|3508.11|3510.51|3510.11|3510.76|3510.36|3505.63|3505.23|16990
1602612300000|2020-10-13 18:05:00|3510.26|3509.86|3508.76|3508.36|3512.01|3511.61|3507.51|3507.11|13030
1602612600000|2020-10-13 18:10:00|3509.01|3508.61|3512.26|3511.86|3512.76|3512.36|3507.76|3507.36|13006
1602612900000|2020-10-13 18:15:00|3512.01|3511.61|3514.51|3514.11|3515.01|3514.61|3510.51|3510.11|13198
1602613200000|2020-10-13 18:20:00|3514.26|3513.86|3513.76|3513.36|3514.51|3514.11|3510.51|3510.11|15519
1602613500000|2020-10-13 18:25:00|3514.01|3513.61|3506.26|3505.86|3514.51|3514.11|3505.26|3504.86|17485
1602613800000|2020-10-13 18:30:00|3506.01|3505.61|3509.01|3508.61|3511.01|3510.61|3500.01|3499.61|30562
1602614100000|2020-10-13 18:35:00|3508.88|3508.48|3507.26|3506.86|3508.88|3508.48|3504.51|3504.11|14572
1602614400000|2020-10-13 18:40:00|3507.01|3506.61|3506.26|3505.86|3507.01|3506.61|3503.76|3503.36|8792
1602614700000|2020-10-13 18:45:00|3507.01|3506.61|3506.01|3505.61|3509.51|3509.11|3502.76|3502.36|18123
1602615000000|2020-10-13 18:50:00|3506.13|3505.73|3504.38|3503.98|3507.76|3507.36|3504.01|3503.61|8721
1602615300000|2020-10-13 18:55:00|3504.51|3504.11|3509.51|3509.11|3511.26|3510.86|3504.51|3504.11|12323
1602615600000|2020-10-13 19:00:00|3509.01|3508.61|3513.01|3512.61|3513.26|3512.86|3508.26|3507.86|9634
1602615900000|2020-10-13 19:05:00|3512.76|3512.36|3512.01|3511.61|3513.26|3512.86|3511.51|3511.11|10638
1602616200000|2020-10-13 19:10:00|3512.51|3512.11|3515.01|3514.61|3516.76|3516.36|3512.51|3512.11|12520
1602616500000|2020-10-13 19:15:00|3514.88|3514.48|3517.51|3517.11|3518.01|3517.61|3514.26|3513.86|8875
1602616800000|2020-10-13 19:20:00|3516.76|3516.36|3521.01|3520.61|3521.51|3521.11|3516.51|3516.11|14771
1602617100000|2020-10-13 19:25:00|3520.76|3520.36|3521.01|3520.61|3522.76|3522.36|3519.76|3519.36|12593
1602617400000|2020-10-13 19:30:00|3520.76|3520.36|3523.26|3522.86|3523.76|3523.36|3520.76|3520.36|10175
1602617700000|2020-10-13 19:35:00|3523.38|3522.98|3521.51|3521.11|3524.26|3523.86|3519.51|3519.11|12780
1602618000000|2020-10-13 19:40:00|3522.01|3521.61|3520.76|3520.36|3523.76|3523.36|3520.51|3520.11|7123
1602618300000|2020-10-13 19:45:00|3520.51|3520.11|3516.51|3516.11|3522.01|3521.61|3516.51|3516.11|11658
1602618600000|2020-10-13 19:50:00|3516.76|3516.36|3516.51|3516.11|3519.76|3519.36|3516.51|3516.11|19919
1602618900000|2020-10-13 19:55:00|3516.76|3516.36|3510.51|3510.11|3517.51|3517.11|3510.51|3510.11|51146
1602619200000|2020-10-13 20:00:00|3510.61|3510.01|3511.36|3510.76|3513.61|3513.01|3510.61|3510.01|23602
1602619500000|2020-10-13 20:05:00|3510.86|3510.26|3511.86|3511.26|3512.11|3511.51|3508.86|3508.26|11145
1602619800000|2020-10-13 20:10:00|3511.73|3511.13|3514.33|3512.83|3514.35|3513.63|3511.36|3510.76|10483
1602620100000|2020-10-13 20:15:00|3514.29|3512.79|3513.96|3512.46|3514.36|3512.86|3513.93|3512.43|16
1602620400000|2020-10-13 20:20:00|3513.93|3512.43|3514.04|3512.54|3514.04|3512.54|3513.85|3512.35|0
1602620700000|2020-10-13 20:25:00|3514.07|3512.57|3514.62|3513.12|3514.94|3513.44|3513.93|3512.43|0
1602621000000|2020-10-13 20:30:00|3514.23|3513.63|3512.98|3512.38|3515.48|3514.88|3511.48|3510.88|1438
1602621300000|2020-10-13 20:35:00|3513.23|3512.63|3511.73|3511.13|3513.23|3512.63|3511.23|3510.63|659
1602621600000|2020-10-13 20:40:00|3511.98|3511.38|3512.48|3511.88|3512.73|3512.13|3511.23|3510.63|535
1602621900000|2020-10-13 20:45:00|3512.73|3512.13|3511.48|3510.88|3512.73|3512.13|3511.23|3510.63|409
1602622200000|2020-10-13 20:50:00|3511.23|3510.63|3510.98|3510.38|3511.98|3511.38|3510.73|3510.13|631
1602622500000|2020-10-13 20:55:00|3510.73|3510.13|3510.89|3509.39|3511.48|3510.88|3509.48|3508.88|802
1602622800000|2020-10-13 21:00:00|3510.96|3509.46|3511.21|3509.71|3511.21|3509.71|3510.92|3509.42|0
1602623100000|2020-10-13 21:05:00|3511.14|3509.64|3511.14|3509.64|3511.14|3509.64|3511.14|3509.64|0
1602623400000|2020-10-13 21:10:00|3511.18|3509.68|3511.53|3510.03|3511.53|3510.03|3511.14|3509.64|0
1602623700000|2020-10-13 21:15:00|3511.5|3510|3510.96|3509.46|3511.5|3510|3510.81|3509.31|0
1602624000000|2020-10-13 21:20:00|3510.99|3509.49|3510.92|3509.42|3511.07|3509.57|3510.81|3509.31|0
1602624300000|2020-10-13 21:25:00|3510.81|3509.31|3510.81|3509.31|3510.81|3509.31|3510.81|3509.31|0
1602624600000|2020-10-13 21:30:00|3510.78|3509.28|3510.99|3509.49|3510.99|3509.49|3510.67|3509.17|0
1602625200000|2020-10-13 21:40:00|3510.85|3509.35|3510.85|3509.35|3511.07|3509.57|3510.85|3509.35|0
1602625500000|2020-10-13 21:45:00|3510.89|3509.39|3510.85|3509.35|3511.14|3509.64|3510.56|3509.06|0
1602625800000|2020-10-13 21:50:00|3510.92|3509.42|3510.99|3509.49|3510.99|3509.49|3510.81|3509.31|0
1602626100000|2020-10-13 21:55:00|3510.96|3509.46|3511.25|3509.75|3511.25|3509.75|3510.96|3509.46|0
1602626400000|2020-10-13 22:00:00|3510.89|3509.39|3512.23|3511.63|3512.86|3512.26|3509.73|3509.13|1216
1602626700000|2020-10-13 22:05:00|3512.36|3511.76|3513.11|3512.51|3513.36|3512.76|3512.11|3511.51|330
1602627000000|2020-10-13 22:10:00|3513.36|3512.76|3513.61|3513.01|3514.11|3513.51|3513.11|3512.51|823
1602627300000|2020-10-13 22:15:00|3513.73|3513.13|3514.28|3513.68|3515.4|3514.8|3513.11|3512.51|887
1602627600000|2020-10-13 22:20:00|3514.53|3513.93|3514.78|3514.18|3515.28|3514.68|3514.28|3513.68|158
1602627900000|2020-10-13 22:25:00|3514.53|3513.93|3514.28|3513.68|3514.78|3514.18|3514.28|3513.68|140
1602628200000|2020-10-13 22:30:00|3514.53|3513.93|3513.03|3512.43|3514.78|3514.18|3512.78|3512.18|409
1602628500000|2020-10-13 22:35:00|3512.9|3512.3|3513.03|3512.43|3513.28|3512.68|3512.78|3512.18|253
1602628800000|2020-10-13 22:40:00|3513.15|3512.55|3515.28|3514.68|3515.53|3514.93|3513.15|3512.55|454
1602629100000|2020-10-13 22:45:00|3515.4|3514.8|3517.03|3516.43|3517.03|3516.43|3515.15|3514.55|787
1602629400000|2020-10-13 22:50:00|3517.28|3516.68|3518.28|3517.68|3518.53|3517.93|3517.28|3516.68|602
1602629700000|2020-10-13 22:55:00|3518.15|3517.55|3516.65|3516.05|3518.15|3517.55|3516.53|3515.93|242
1602630000000|2020-10-13 23:00:00|3516.78|3516.18|3517.03|3516.43|3517.53|3516.93|3515.53|3514.93|419
1602630300000|2020-10-13 23:05:00|3517.15|3516.55|3518.03|3517.43|3518.03|3517.43|3516.78|3516.18|226
1602630600000|2020-10-13 23:10:00|3517.9|3517.3|3518.03|3517.43|3518.28|3517.68|3517.03|3516.43|297
1602630900000|2020-10-13 23:15:00|3518.28|3517.68|3518.53|3517.93|3519.03|3518.43|3517.9|3517.3|419
1602631200000|2020-10-13 23:20:00|3518.15|3517.55|3518.03|3517.43|3518.28|3517.68|3517.03|3516.43|391
1602631500000|2020-10-13 23:25:00|3518.15|3517.55|3518.78|3518.18|3519.28|3518.68|3518.15|3517.55|415
1602631800000|2020-10-13 23:30:00|3518.53|3517.93|3518.78|3518.18|3519.53|3518.93|3518.53|3517.93|361
1602632100000|2020-10-13 23:35:00|3518.9|3518.3|3517.53|3516.93|3518.9|3518.3|3517.28|3516.68|820
1602632400000|2020-10-13 23:40:00|3517.65|3517.05|3518.53|3517.93|3518.9|3518.3|3517.65|3517.05|274
1602632700000|2020-10-13 23:45:00|3518.28|3517.68|3518.53|3517.93|3519.53|3518.93|3517.78|3517.18|465
1602633000000|2020-10-13 23:50:00|3518.4|3517.8|3517.78|3517.18|3518.53|3517.93|3517.53|3516.93|175
1602633300000|2020-10-13 23:55:00|3517.53|3516.93|3517.9|3517.3|3518.28|3517.68|3517.53|3516.93|158
1602633600000|2020-10-14 00:00:00|3518.03|3517.43|3517.78|3517.18|3519.28|3518.68|3514.78|3514.18|1410
1602633900000|2020-10-14 00:05:00|3517.65|3517.05|3519.28|3518.68|3522.53|3521.93|3517.53|3516.93|3077
1602634200000|2020-10-14 00:10:00|3519.4|3518.8|3520.03|3519.43|3520.53|3519.93|3519.28|3518.68|620
1602634500000|2020-10-14 00:15:00|3519.78|3519.18|3519.53|3518.93|3520.03|3519.43|3517.53|3516.93|1036
1602634800000|2020-10-14 00:20:00|3519.28|3518.68|3519.78|3519.18|3520.53|3519.93|3518.53|3517.93|429
1602635100000|2020-10-14 00:25:00|3519.9|3519.3|3518.78|3518.18|3520.03|3519.43|3518.03|3517.43|448
1602635400000|2020-10-14 00:30:00|3518.9|3518.3|3519.03|3518.43|3519.53|3518.93|3518.78|3518.18|237
1602635700000|2020-10-14 00:35:00|3518.78|3518.18|3518.03|3517.43|3518.78|3518.18|3518.03|3517.43|315
1602636000000|2020-10-14 00:40:00|3518.15|3517.55|3518.78|3518.18|3519.53|3518.93|3518.15|3517.55|383
1602636300000|2020-10-14 00:45:00|3519.03|3518.43|3518.53|3517.93|3519.15|3518.55|3517.53|3516.93|273
1602636600000|2020-10-14 00:50:00|3519.03|3518.43|3519.03|3518.43|3519.53|3518.93|3519.03|3518.43|365
1602636900000|2020-10-14 00:55:00|3518.78|3518.18|3519.03|3518.43|3519.53|3518.93|3518.53|3517.93|466
1602637200000|2020-10-14 01:00:00|3518.9|3518.3|3518.28|3517.68|3519.4|3518.8|3516.53|3515.93|2810
1602637500000|2020-10-14 01:05:00|3518.15|3517.55|3519.28|3518.68|3519.78|3519.18|3518.15|3517.55|1698
1602637800000|2020-10-14 01:10:00|3519.03|3518.43|3519.53|3518.93|3519.53|3518.93|3516.78|3516.18|2216
1602638100000|2020-10-14 01:15:00|3519.78|3519.18|3514.9|3514.3|3520.78|3520.18|3514.9|3514.3|2970
1602638400000|2020-10-14 01:20:00|3515.03|3514.43|3512.53|3511.93|3515.03|3514.43|3511.53|3510.93|1799
1602638700000|2020-10-14 01:25:00|3512.78|3512.18|3515.03|3514.43|3515.28|3514.68|3512.78|3512.18|1065
1602639000000|2020-10-14 01:30:00|3514.9|3514.3|3516.28|3515.68|3516.53|3515.93|3513.78|3513.18|1778
1602639300000|2020-10-14 01:35:00|3516.15|3515.55|3516.78|3516.18|3517.03|3516.43|3515.78|3515.18|627
1602639600000|2020-10-14 01:40:00|3517.03|3516.43|3516.78|3516.18|3518.78|3518.18|3516.03|3515.43|1745
1602639900000|2020-10-14 01:45:00|3516.53|3515.93|3518.78|3518.18|3519.28|3518.68|3516.28|3515.68|2339
1602640200000|2020-10-14 01:50:00|3518.65|3518.05|3518.28|3517.68|3519.53|3518.93|3518.03|3517.43|740
1602640500000|2020-10-14 01:55:00|3518.53|3517.93|3518.78|3518.18|3519.78|3519.18|3518.03|3517.43|504
1602640800000|2020-10-14 02:00:00|3518.53|3517.93|3517.78|3517.18|3518.9|3518.3|3517.53|3516.93|904
1602641100000|2020-10-14 02:05:00|3518.03|3517.43|3519.53|3518.93|3521.78|3521.18|3517.9|3517.3|2143
1602641400000|2020-10-14 02:10:00|3519.28|3518.68|3521.28|3520.68|3521.28|3520.68|3519.28|3518.68|893
1602641700000|2020-10-14 02:15:00|3521.53|3520.93|3522.28|3521.68|3523.03|3522.43|3521.28|3520.68|1240
1602642000000|2020-10-14 02:20:00|3522.4|3521.8|3523.03|3522.43|3523.53|3522.93|3522.4|3521.8|876
1602642300000|2020-10-14 02:25:00|3522.78|3522.18|3522.28|3521.68|3523.03|3522.43|3522.28|3521.68|285
1602642600000|2020-10-14 02:30:00|3522.4|3521.8|3522.78|3522.18|3523.28|3522.68|3521.9|3521.3|471
1602642900000|2020-10-14 02:35:00|3523.03|3522.43|3521.4|3520.8|3523.03|3522.43|3521.28|3520.68|459
1602643200000|2020-10-14 02:40:00|3521.53|3520.93|3520.53|3519.93|3521.65|3521.05|3520.53|3519.93|423
1602643500000|2020-10-14 02:45:00|3520.78|3520.18|3521.53|3520.93|3521.78|3521.18|3520.78|3520.18|334
1602643800000|2020-10-14 02:50:00|3521.78|3521.18|3522.78|3522.18|3522.78|3522.18|3521.53|3520.93|1200
1602644100000|2020-10-14 02:55:00|3523.03|3522.43|3521.53|3520.93|3523.03|3522.43|3521.4|3520.8|365
1602644400000|2020-10-14 03:00:00|3521.78|3521.18|3522.78|3522.18|3523.28|3522.68|3521.78|3521.18|333
1602644700000|2020-10-14 03:05:00|3523.03|3522.43|3523.78|3523.18|3523.78|3523.18|3523.03|3522.43|310
1602645000000|2020-10-14 03:10:00|3523.65|3523.05|3523.53|3522.93|3523.78|3523.18|3523.28|3522.68|195
1602645300000|2020-10-14 03:15:00|3523.65|3523.05|3526.03|3525.43|3526.28|3525.68|3523.53|3522.93|1536
1602645600000|2020-10-14 03:20:00|3525.78|3525.18|3527.28|3526.68|3527.53|3526.93|3525.78|3525.18|1051
1602645900000|2020-10-14 03:25:00|3527.53|3526.93|3526.78|3526.18|3528.03|3527.43|3526.78|3526.18|468
1602646200000|2020-10-14 03:30:00|3526.9|3526.3|3526.78|3526.18|3527.28|3526.68|3526.78|3526.18|479
1602646500000|2020-10-14 03:35:00|3527.03|3526.43|3527.28|3526.68|3527.78|3527.18|3526.9|3526.3|497
1602646800000|2020-10-14 03:40:00|3527.03|3526.43|3526.03|3525.43|3527.28|3526.68|3526.03|3525.43|814
1602647100000|2020-10-14 03:45:00|3526.28|3525.68|3526.53|3525.93|3526.78|3526.18|3526.28|3525.68|413
1602647400000|2020-10-14 03:50:00|3526.4|3525.8|3526.53|3525.93|3526.78|3526.18|3526.28|3525.68|114
1602647700000|2020-10-14 03:55:00|3526.28|3525.68|3526.03|3525.43|3526.53|3525.93|3525.78|3525.18|594
1602648000000|2020-10-14 04:00:00|3526.28|3525.68|3527.28|3526.68|3527.28|3526.68|3526.28|3525.68|522
1602648300000|2020-10-14 04:05:00|3527.78|3527.18|3528.28|3527.68|3529.78|3529.18|3527.78|3527.18|1679
1602648600000|2020-10-14 04:10:00|3528.15|3527.55|3528.53|3527.93|3529.03|3528.43|3528.15|3527.55|268
1602648900000|2020-10-14 04:15:00|3528.78|3528.18|3529.28|3528.68|3529.65|3529.05|3528.28|3527.68|652
1602649200000|2020-10-14 04:20:00|3529.15|3528.55|3529.03|3528.43|3529.4|3528.8|3529.03|3528.43|245
1602649500000|2020-10-14 04:25:00|3528.78|3528.18|3528.28|3527.68|3529.03|3528.43|3528.28|3527.68|370
1602649800000|2020-10-14 04:30:00|3528.15|3527.55|3527.03|3526.43|3528.28|3527.68|3526.28|3525.68|1190
1602650100000|2020-10-14 04:35:00|3527.28|3526.68|3526.78|3526.18|3527.53|3526.93|3526.53|3525.93|683
1602650400000|2020-10-14 04:40:00|3526.53|3525.93|3524.78|3524.18|3526.53|3525.93|3524.53|3523.93|1444
1602650700000|2020-10-14 04:45:00|3524.9|3524.3|3523.4|3522.8|3525.28|3524.68|3523.28|3522.68|816
1602651000000|2020-10-14 04:50:00|3523.28|3522.68|3523.28|3522.68|3524.03|3523.43|3521.9|3521.3|897
1602651300000|2020-10-14 04:55:00|3523.4|3522.8|3523.78|3523.18|3524.03|3523.43|3523.28|3522.68|605
1602651600000|2020-10-14 05:00:00|3523.9|3523.3|3523.03|3522.43|3524.03|3523.43|3522.78|3522.18|904
1602651900000|2020-10-14 05:05:00|3522.78|3522.18|3523.28|3522.68|3524.53|3523.93|3522.53|3521.93|725
1602652200000|2020-10-14 05:10:00|3523.03|3522.43|3523.28|3522.68|3524.03|3523.43|3522.78|3522.18|632
1602652500000|2020-10-14 05:15:00|3523.15|3522.55|3522.4|3521.8|3523.78|3523.18|3522.28|3521.68|704
1602652800000|2020-10-14 05:20:00|3522.28|3521.68|3521.65|3521.05|3522.53|3521.93|3520.28|3519.68|1052
1602653100000|2020-10-14 05:25:00|3521.53|3520.93|3520.28|3519.68|3522.53|3521.93|3519.9|3519.3|1166
1602653400000|2020-10-14 05:30:00|3520.53|3519.93|3521.53|3520.93|3521.53|3520.93|3520.03|3519.43|507
1602653700000|2020-10-14 05:35:00|3521.4|3520.8|3520.28|3519.68|3521.78|3521.18|3520.03|3519.43|347
1602654000000|2020-10-14 05:40:00|3520.15|3519.55|3520.78|3520.18|3521.03|3520.43|3520.03|3519.43|451
1602654300000|2020-10-14 05:45:00|3520.9|3520.3|3520.78|3520.18|3521.28|3520.68|3520.53|3519.93|630
1602654600000|2020-10-14 05:50:00|3520.9|3520.3|3521.15|3520.55|3521.4|3520.8|3520.78|3520.18|443
1602654900000|2020-10-14 05:55:00|3521.03|3520.43|3520.28|3519.68|3521.53|3520.93|3520.28|3519.68|651
1602655200000|2020-10-14 06:00:00|3520.4|3519.8|3518.03|3517.43|3520.53|3519.93|3517.53|3516.93|1322
1602655500000|2020-10-14 06:05:00|3518.28|3517.68|3519.78|3519.18|3520.03|3519.43|3518.28|3517.68|886
1602655800000|2020-10-14 06:10:00|3519.53|3518.93|3520.03|3519.43|3520.28|3519.68|3519.03|3518.43|724
1602656100000|2020-10-14 06:15:00|3520.28|3519.68|3521.28|3520.68|3521.28|3520.68|3519.78|3519.18|921
1602656400000|2020-10-14 06:20:00|3521.03|3520.43|3523.03|3522.43|3523.78|3523.18|3521.03|3520.43|1200
1602656700000|2020-10-14 06:25:00|3522.9|3522.3|3521.53|3520.93|3523.03|3522.43|3521.53|3520.93|665
1602657000000|2020-10-14 06:30:00|3521.65|3521.05|3523.03|3522.43|3523.53|3522.93|3521.53|3520.93|723
1602657300000|2020-10-14 06:35:00|3523.28|3522.68|3523.28|3522.68|3523.53|3522.93|3522.28|3521.68|1037
1602657600000|2020-10-14 06:40:00|3523.4|3522.8|3527.28|3526.68|3527.28|3526.68|3523.28|3522.68|1724
1602657900000|2020-10-14 06:45:00|3527.53|3526.93|3525.78|3525.18|3528.03|3527.43|3525.28|3524.68|838
1602658200000|2020-10-14 06:50:00|3525.65|3525.05|3526.28|3525.68|3527.03|3526.43|3525.53|3524.93|547
1602658500000|2020-10-14 06:55:00|3526.53|3525.93|3526.78|3526.18|3528.28|3527.68|3526.03|3525.43|889
1602658800000|2020-10-14 07:00:00|3526.9|3526.3|3523.53|3522.93|3527.78|3527.18|3522.03|3521.43|2340
1602659100000|2020-10-14 07:05:00|3523.28|3522.68|3521.53|3520.93|3523.28|3522.68|3520.28|3519.68|2064
1602659400000|2020-10-14 07:10:00|3521.4|3520.8|3522.28|3521.68|3524.03|3523.43|3520.53|3519.93|1855
1602659700000|2020-10-14 07:15:00|3522.53|3521.93|3520.28|3519.68|3522.53|3521.93|3519.28|3518.68|1469
1602660000000|2020-10-14 07:20:00|3520.53|3519.93|3521.03|3520.43|3521.15|3520.55|3518.28|3517.68|1928
1602660300000|2020-10-14 07:25:00|3520.78|3520.18|3521.78|3521.18|3522.53|3521.93|3520.78|3520.18|1285
1602660600000|2020-10-14 07:30:00|3521.65|3521.05|3521.78|3521.18|3522.53|3521.93|3520.03|3519.43|1333
1602660900000|2020-10-14 07:35:00|3522.03|3521.43|3522.78|3522.18|3524.03|3523.43|3521.53|3520.93|1159
1602661200000|2020-10-14 07:40:00|3523.03|3522.43|3523.78|3523.18|3524.28|3523.68|3522.78|3522.18|830
1602661500000|2020-10-14 07:45:00|3523.9|3523.3|3524.28|3523.68|3525.03|3524.43|3523.03|3522.43|772
1602661800000|2020-10-14 07:50:00|3524.4|3523.8|3523.78|3523.18|3524.78|3524.18|3521.65|3521.05|989
1602662100000|2020-10-14 07:55:00|3523.53|3522.93|3526.53|3525.93|3526.53|3525.93|3523.28|3522.68|1522
1602662400000|2020-10-14 08:00:00|3526.28|3525.68|3528.03|3527.43|3528.78|3528.18|3525.28|3524.68|1633
1602662700000|2020-10-14 08:05:00|3527.78|3527.18|3527.28|3526.68|3528.15|3527.55|3527.28|3526.68|808
1602663000000|2020-10-14 08:10:00|3527.53|3526.93|3528.28|3527.68|3528.78|3528.18|3527.03|3526.43|979
1602663300000|2020-10-14 08:15:00|3528.4|3527.8|3526.28|3525.68|3529.03|3528.43|3526.28|3525.68|991
1602663600000|2020-10-14 08:20:00|3526.03|3525.43|3526.65|3526.05|3526.78|3526.18|3524.78|3524.18|1168
1602663900000|2020-10-14 08:25:00|3526.78|3526.18|3529.78|3529.18|3529.78|3529.18|3526.28|3525.68|1234
1602664200000|2020-10-14 08:30:00|3530.03|3529.43|3529.53|3528.93|3530.9|3530.3|3529.28|3528.68|1497
1602664500000|2020-10-14 08:35:00|3529.4|3528.8|3528.28|3527.68|3530.03|3529.43|3527.53|3526.93|954
1602664800000|2020-10-14 08:40:00|3528.4|3527.8|3530.78|3530.18|3531.03|3530.43|3528.03|3527.43|1856
1602665100000|2020-10-14 08:45:00|3531.03|3530.43|3530.65|3530.05|3533.03|3532.43|3530.53|3529.93|2840
1602665400000|2020-10-14 08:50:00|3530.53|3529.93|3531.28|3530.68|3531.78|3531.18|3530.28|3529.68|604
1602665700000|2020-10-14 08:55:00|3531.03|3530.43|3529.28|3528.68|3531.28|3530.68|3529.28|3528.68|800
1602666000000|2020-10-14 09:00:00|3529.4|3528.8|3529.28|3528.68|3532.78|3532.18|3529.03|3528.43|1723
1602666300000|2020-10-14 09:05:00|3529.03|3528.43|3529.28|3528.68|3530.03|3529.43|3528.28|3527.68|846
1602666600000|2020-10-14 09:10:00|3529.53|3528.93|3527.53|3526.93|3529.9|3529.3|3527.03|3526.43|1041
1602666900000|2020-10-14 09:15:00|3527.78|3527.18|3529.03|3528.43|3529.4|3528.8|3527.53|3526.93|968
1602667200000|2020-10-14 09:20:00|3529.28|3528.68|3529.78|3529.18|3530.78|3530.18|3528.78|3528.18|969
1602667500000|2020-10-14 09:25:00|3529.53|3528.93|3527.28|3526.68|3529.53|3528.93|3527.28|3526.68|1417
1602667800000|2020-10-14 09:30:00|3527.03|3526.43|3524.28|3523.68|3527.4|3526.8|3524.03|3523.43|2670
1602668100000|2020-10-14 09:35:00|3523.78|3523.18|3523.03|3522.43|3524.28|3523.68|3522.78|3522.18|2883
1602668400000|2020-10-14 09:40:00|3522.78|3522.18|3522.78|3522.18|3524.53|3523.93|3522.4|3521.8|2006
1602668700000|2020-10-14 09:45:00|3522.9|3522.3|3523.53|3522.93|3524.03|3523.43|3522.28|3521.68|1492
1602669000000|2020-10-14 09:50:00|3523.28|3522.68|3524.28|3523.68|3524.53|3523.93|3522.53|3521.93|2205
1602669300000|2020-10-14 09:55:00|3524.03|3523.43|3522.03|3521.43|3524.03|3523.43|3520.28|3519.68|3189
1602669600000|2020-10-14 10:00:00|3522.28|3521.68|3523.28|3522.68|3524.03|3523.43|3522.03|3521.43|2312
1602669900000|2020-10-14 10:05:00|3523.03|3522.43|3514.78|3514.18|3523.4|3522.8|3514.03|3513.43|4444
1602670200000|2020-10-14 10:10:00|3514.9|3514.3|3512.28|3511.68|3515.03|3514.43|3510.03|3509.43|4973
1602670500000|2020-10-14 10:15:00|3512.03|3511.43|3514.53|3513.93|3515.03|3514.43|3511.78|3511.18|3891
1602670800000|2020-10-14 10:20:00|3514.78|3514.18|3514.78|3514.18|3515.78|3515.18|3514.03|3513.43|2364
1602671100000|2020-10-14 10:25:00|3514.53|3513.93|3513.03|3512.43|3515.53|3514.93|3510.53|3509.93|2935
1602671400000|2020-10-14 10:30:00|3512.9|3512.3|3508.03|3507.43|3514.03|3513.43|3506.03|3505.43|5166
1602671700000|2020-10-14 10:35:00|3507.65|3507.05|3508.28|3507.68|3508.53|3507.93|3504.53|3503.93|3851
1602672000000|2020-10-14 10:40:00|3508.15|3507.55|3506.78|3506.18|3508.53|3507.93|3506.03|3505.43|1721
1602672300000|2020-10-14 10:45:00|3506.9|3506.3|3508.28|3507.68|3508.78|3508.18|3505.03|3504.43|1522
1602672600000|2020-10-14 10:50:00|3508.03|3507.43|3508.28|3507.68|3509.03|3508.43|3507.28|3506.68|2440
1602672900000|2020-10-14 10:55:00|3508.53|3507.93|3506.78|3506.18|3508.53|3507.93|3503.03|3502.43|4457
1602673200000|2020-10-14 11:00:00|3507.03|3506.43|3506.9|3506.3|3509.03|3508.43|3505.78|3505.18|2326
1602673500000|2020-10-14 11:05:00|3507.03|3506.43|3512.03|3511.43|3512.28|3511.68|3507.03|3506.43|2121
1602673800000|2020-10-14 11:10:00|3511.78|3511.18|3511.78|3511.18|3512.28|3511.68|3510.78|3510.18|1939
1602674100000|2020-10-14 11:15:00|3511.53|3510.93|3511.28|3510.68|3513.28|3512.68|3509.53|3508.93|1676
1602674400000|2020-10-14 11:20:00|3511.53|3510.93|3512.53|3511.93|3514.28|3513.68|3510.78|3510.18|2903
1602674700000|2020-10-14 11:25:00|3512.65|3512.05|3513.78|3513.18|3514.03|3513.43|3510.78|3510.18|2091
1602675000000|2020-10-14 11:30:00|3513.65|3513.05|3511.53|3510.93|3514.03|3513.43|3510.78|3510.18|2147
1602675300000|2020-10-14 11:35:00|3511.4|3510.8|3511.28|3510.68|3512.53|3511.93|3510.28|3509.68|1585
1602675600000|2020-10-14 11:40:00|3511.15|3510.55|3509.53|3508.93|3511.78|3511.18|3508.28|3507.68|2406
1602675900000|2020-10-14 11:45:00|3509.28|3508.68|3509.28|3508.68|3509.78|3509.18|3507.03|3506.43|2442
1602676200000|2020-10-14 11:50:00|3509.53|3508.93|3509.78|3509.18|3510.53|3509.93|3508.78|3508.18|2068
1602676500000|2020-10-14 11:55:00|3510.03|3509.43|3511.78|3511.18|3511.78|3511.18|3509.53|3508.93|2664
1602676800000|2020-10-14 12:00:00|3511.65|3511.05|3512.53|3511.93|3513.28|3512.68|3510.53|3509.93|3896
1602677100000|2020-10-14 12:05:00|3512.65|3512.05|3512.53|3511.93|3513.78|3513.18|3512.03|3511.43|1304
1602677400000|2020-10-14 12:10:00|3512.78|3512.18|3511.28|3510.68|3513.03|3512.43|3511.03|3510.43|1824
1602677700000|2020-10-14 12:15:00|3511.4|3510.8|3514.78|3514.18|3515.03|3514.43|3511.03|3510.43|3304
1602678000000|2020-10-14 12:20:00|3514.9|3514.3|3513.03|3512.43|3515.28|3514.68|3513.03|3512.43|1933
1602678300000|2020-10-14 12:25:00|3513.53|3512.93|3514.03|3513.43|3514.4|3513.8|3513.28|3512.68|3535
1602678600000|2020-10-14 12:30:00|3513.9|3513.3|3512.53|3511.93|3514.78|3514.18|3512.15|3511.55|2252
1602678900000|2020-10-14 12:35:00|3512.65|3512.05|3514.03|3513.43|3514.78|3514.18|3512.53|3511.93|1988
1602679200000|2020-10-14 12:40:00|3513.78|3513.18|3513.78|3513.18|3514.78|3514.18|3513.15|3512.55|1586
1602679500000|2020-10-14 12:45:00|3514.03|3513.43|3513.03|3512.43|3514.53|3513.93|3511.53|3510.93|2156
1602679800000|2020-10-14 12:50:00|3512.78|3512.18|3518.28|3517.68|3518.53|3517.93|3512.53|3511.93|5387
1602680100000|2020-10-14 12:55:00|3518.03|3517.43|3520.53|3519.93|3521.78|3521.18|3518.03|3517.43|3680
1602680400000|2020-10-14 13:00:00|3520.78|3520.18|3518.28|3517.68|3521.28|3520.68|3517.78|3517.18|2872
1602680700000|2020-10-14 13:05:00|3518.4|3517.8|3520.28|3519.68|3520.28|3519.68|3518.4|3517.8|1957
1602681000000|2020-10-14 13:10:00|3520.53|3519.93|3519.78|3519.18|3520.78|3520.18|3519.03|3518.43|2139
1602681300000|2020-10-14 13:15:00|3519.53|3518.93|3519.28|3518.68|3520.78|3520.18|3519.28|3518.68|1700
1602681600000|2020-10-14 13:20:00|3519.03|3518.43|3520.28|3519.68|3520.53|3519.93|3518.65|3518.05|3229
1602681900000|2020-10-14 13:25:00|3520.03|3519.43|3517.03|3516.43|3520.03|3519.43|3516.78|3516.18|4188
1602682200000|2020-10-14 13:30:00|3516.93|3516.53|3516.43|3516.03|3517.93|3517.53|3513.93|3513.53|29010
1602682500000|2020-10-14 13:35:00|3516.68|3516.28|3519.93|3519.53|3521.18|3520.78|3516.43|3516.03|16882
1602682800000|2020-10-14 13:40:00|3520.18|3519.78|3524.68|3524.28|3525.18|3524.78|3519.43|3519.03|17622
1602683100000|2020-10-14 13:45:00|3524.43|3524.03|3527.93|3527.53|3528.43|3528.03|3523.68|3523.28|18153
1602683400000|2020-10-14 13:50:00|3527.68|3527.28|3527.43|3527.03|3528.43|3528.03|3526.68|3526.28|16131
1602683700000|2020-10-14 13:55:00|3527.18|3526.78|3527.18|3526.78|3529.18|3528.78|3525.93|3525.53|15602
1602684000000|2020-10-14 14:00:00|3527.68|3527.28|3524.18|3523.78|3527.68|3527.28|3524.18|3523.78|18004
1602684300000|2020-10-14 14:05:00|3524.43|3524.03|3524.18|3523.78|3524.68|3524.28|3522.18|3521.78|12866
1602684600000|2020-10-14 14:10:00|3523.68|3523.28|3520.93|3520.53|3524.18|3523.78|3520.18|3519.78|11785
1602684900000|2020-10-14 14:15:00|3520.68|3520.28|3518.68|3518.28|3521.93|3521.53|3517.43|3517.03|14680
1602685200000|2020-10-14 14:20:00|3518.93|3518.53|3519.43|3519.03|3522.18|3521.78|3518.05|3517.65|12872
1602685500000|2020-10-14 14:25:00|3519.68|3519.28|3511.43|3511.03|3519.93|3519.53|3510.68|3510.28|28578
1602685800000|2020-10-14 14:30:00|3511.68|3511.28|3508.43|3508.03|3512.93|3512.53|3507.93|3507.53|21576
1602686100000|2020-10-14 14:35:00|3508.18|3507.78|3513.68|3513.28|3514.68|3514.28|3507.68|3507.28|17949
1602686400000|2020-10-14 14:40:00|3513.93|3513.53|3515.93|3515.53|3516.18|3515.78|3513.68|3513.28|10229
1602686700000|2020-10-14 14:45:00|3515.68|3515.28|3516.68|3516.28|3519.43|3519.03|3515.68|3515.28|13170
1602687000000|2020-10-14 14:50:00|3516.43|3516.03|3517.18|3516.78|3517.93|3517.53|3514.43|3514.03|13236
1602687300000|2020-10-14 14:55:00|3517.05|3516.65|3516.68|3516.28|3517.43|3517.03|3514.68|3514.28|10130
1602687600000|2020-10-14 15:00:00|3516.93|3516.53|3512.93|3512.53|3517.68|3517.28|3511.43|3511.03|13355
1602687900000|2020-10-14 15:05:00|3513.18|3512.78|3517.43|3517.03|3518.68|3518.28|3513.18|3512.78|11513
1602688200000|2020-10-14 15:10:00|3517.18|3516.78|3515.68|3515.28|3518.93|3518.53|3514.43|3514.03|9465
1602688500000|2020-10-14 15:15:00|3515.93|3515.53|3514.93|3514.53|3516.93|3516.53|3513.68|3513.28|11706
1602688800000|2020-10-14 15:20:00|3515.18|3514.78|3512.18|3511.78|3515.43|3515.03|3511.68|3511.28|12054
1602689100000|2020-10-14 15:25:00|3512.43|3512.03|3510.55|3510.15|3513.18|3512.78|3509.93|3509.53|14778
1602689400000|2020-10-14 15:30:00|3510.68|3510.28|3509.18|3508.78|3512.18|3511.78|3508.43|3508.03|14514
1602689700000|2020-10-14 15:35:00|3508.93|3508.53|3509.93|3509.53|3511.68|3511.28|3508.43|3508.03|7730
1602690000000|2020-10-14 15:40:00|3509.68|3509.28|3508.18|3507.78|3510.3|3509.9|3506.68|3506.28|15557
1602690300000|2020-10-14 15:45:00|3507.93|3507.53|3499.43|3499.03|3508.43|3508.03|3496.68|3496.28|40819
1602690600000|2020-10-14 15:50:00|3499.18|3498.78|3490.93|3490.53|3500.68|3500.28|3490.43|3490.03|33574
1602690900000|2020-10-14 15:55:00|3490.68|3490.28|3491.68|3491.28|3494.68|3494.28|3490.18|3489.78|21448
1602691200000|2020-10-14 16:00:00|3491.93|3491.53|3496.18|3495.78|3496.68|3496.28|3491.43|3491.03|20755
1602691500000|2020-10-14 16:05:00|3495.93|3495.53|3496.18|3495.78|3499.93|3499.53|3495.18|3494.78|15383
1602691800000|2020-10-14 16:10:00|3495.93|3495.53|3492.93|3492.53|3496.18|3495.78|3490.68|3490.28|16096
1602692100000|2020-10-14 16:15:00|3492.68|3492.28|3485.93|3485.53|3494.18|3493.78|3484.43|3484.03|27133
1602692400000|2020-10-14 16:20:00|3485.68|3485.28|3480.83|3480.43|3486.68|3486.28|3480.83|3480.43|21424
1602692700000|2020-10-14 16:25:00|3480.58|3480.18|3487.95|3487.55|3488.33|3487.93|3480.58|3480.18|17704
1602693000000|2020-10-14 16:30:00|3488.08|3487.68|3488.83|3488.43|3490.58|3490.18|3485.83|3485.43|12851
1602693300000|2020-10-14 16:35:00|3488.58|3488.18|3487.08|3486.68|3490.33|3489.93|3482.33|3481.93|16180
1602693600000|2020-10-14 16:40:00|3486.98|3486.58|3488.85|3488.45|3490.23|3489.83|3486.23|3485.83|12990
1602693900000|2020-10-14 16:45:00|3488.73|3488.33|3488.73|3488.33|3489.73|3489.33|3487.23|3486.83|7765
1602694200000|2020-10-14 16:50:00|3488.85|3488.45|3488.23|3487.83|3489.73|3489.33|3486.73|3486.33|6344
1602694500000|2020-10-14 16:55:00|3487.98|3487.58|3488.98|3488.58|3492.48|3492.08|3486.73|3486.33|12080
1602694800000|2020-10-14 17:00:00|3488.48|3488.08|3491.98|3491.58|3492.73|3492.33|3486.98|3486.58|10703
1602695100000|2020-10-14 17:05:00|3492.23|3491.83|3491.73|3491.33|3493.73|3493.33|3490.73|3490.33|12305
1602695400000|2020-10-14 17:10:00|3491.48|3491.08|3491.73|3491.33|3492.98|3492.58|3490.48|3490.08|8679
1602695700000|2020-10-14 17:15:00|3491.48|3491.08|3490.98|3490.58|3493.48|3493.08|3489.35|3488.95|11620
1602696000000|2020-10-14 17:20:00|3491.23|3490.83|3488.73|3488.33|3491.98|3491.58|3487.98|3487.58|7867
1602696300000|2020-10-14 17:25:00|3488.48|3488.08|3486.23|3485.83|3490.48|3490.08|3485.48|3485.08|11413
1602696600000|2020-10-14 17:30:00|3486.48|3486.08|3481.98|3481.58|3487.73|3487.33|3481.23|3480.83|17875
1602696900000|2020-10-14 17:35:00|3482.23|3481.83|3484.98|3484.58|3485.23|3484.83|3481.48|3481.08|12236
1602697200000|2020-10-14 17:40:00|3484.48|3484.08|3486.23|3485.83|3486.73|3486.33|3484.48|3484.08|7267
1602697500000|2020-10-14 17:45:00|3486.35|3485.95|3489.73|3489.33|3490.23|3489.83|3485.73|3485.33|12855
1602697800000|2020-10-14 17:50:00|3489.48|3489.08|3491.23|3490.83|3491.23|3490.83|3487.73|3487.33|6792
1602698100000|2020-10-14 17:55:00|3491.48|3491.08|3490.23|3489.83|3491.73|3491.33|3489.48|3489.08|12218
1602698400000|2020-10-14 18:00:00|3489.98|3489.58|3490.98|3490.58|3491.98|3491.58|3489.23|3488.83|11658
1602698700000|2020-10-14 18:05:00|3491.23|3490.83|3494.1|3493.7|3494.98|3494.58|3490.98|3490.58|9863
1602699000000|2020-10-14 18:10:00|3493.98|3493.58|3496.23|3495.83|3496.48|3496.08|3492.98|3492.58|10759
1602699300000|2020-10-14 18:15:00|3495.98|3495.58|3493.23|3492.83|3496.73|3496.33|3492.73|3492.33|15502
1602699600000|2020-10-14 18:20:00|3493.35|3492.95|3492.23|3491.83|3494.73|3494.33|3490.98|3490.58|11900
1602699900000|2020-10-14 18:25:00|3492.48|3492.08|3489.73|3489.33|3492.48|3492.08|3487.23|3486.83|19010
1602700200000|2020-10-14 18:30:00|3489.48|3489.08|3483.35|3482.95|3491.23|3490.83|3483.23|3482.83|15732
1602700500000|2020-10-14 18:35:00|3483.48|3483.08|3482.73|3482.33|3485.48|3485.08|3480.98|3480.58|18167
1602700800000|2020-10-14 18:40:00|3482.48|3482.08|3484.48|3484.08|3487.73|3487.33|3481.85|3481.45|15888
1602701100000|2020-10-14 18:45:00|3484.23|3483.83|3488.23|3487.83|3488.73|3488.33|3482.98|3482.58|16872
1602701400000|2020-10-14 18:50:00|3488.48|3488.08|3487.98|3487.58|3489.73|3489.33|3485.73|3485.33|15489
1602701700000|2020-10-14 18:55:00|3488.23|3487.83|3490.48|3490.08|3491.98|3491.58|3488.23|3487.83|8752
1602702000000|2020-10-14 19:00:00|3490.73|3490.33|3494.23|3493.83|3494.73|3494.33|3488.48|3488.08|17642
1602702300000|2020-10-14 19:05:00|3493.98|3493.58|3497.23|3496.83|3500.23|3499.83|3493.98|3493.58|16460
1602702600000|2020-10-14 19:10:00|3496.98|3496.58|3500.73|3500.33|3501.48|3501.08|3496.98|3496.58|14070
1602702900000|2020-10-14 19:15:00|3500.98|3500.58|3498.48|3498.08|3501.23|3500.83|3497.98|3497.58|8902
1602703200000|2020-10-14 19:20:00|3498.58|3498.18|3497.08|3496.68|3501.08|3500.68|3496.83|3496.43|11028
1602703500000|2020-10-14 19:25:00|3496.83|3496.43|3496.08|3495.68|3497.83|3497.43|3494.08|3493.68|9416
1602703800000|2020-10-14 19:30:00|3495.83|3495.43|3499.58|3499.18|3502.08|3501.68|3494.83|3494.43|13610
1602704100000|2020-10-14 19:35:00|3499.83|3499.43|3494.83|3494.43|3500.08|3499.68|3494.08|3493.68|10570
1602704400000|2020-10-14 19:40:00|3495.08|3494.68|3497.83|3497.43|3499.08|3498.68|3495.08|3494.68|10788
1602704700000|2020-10-14 19:45:00|3498.08|3497.68|3494.58|3494.18|3498.83|3498.43|3492.58|3492.18|11806
1602705000000|2020-10-14 19:50:00|3494.33|3493.93|3494.08|3493.68|3498.33|3497.93|3494.08|3493.68|15785
1602705300000|2020-10-14 19:55:00|3494.58|3494.18|3489.33|3488.93|3495.83|3495.43|3487.08|3486.68|72111
1602705600000|2020-10-14 20:00:00|3489.24|3488.84|3489.59|3488.99|3490.84|3490.24|3486.84|3486.24|29200
1602705900000|2020-10-14 20:05:00|3489.34|3488.74|3488.34|3487.74|3489.59|3488.99|3487.34|3486.74|8723
1602706200000|2020-10-14 20:10:00|3488.59|3487.99|3489.64|3488.14|3491.34|3490.74|3488.34|3487.74|8653
1602706500000|2020-10-14 20:15:00|3489.62|3488.12|3489.47|3487.97|3489.79|3488.29|3488.93|3487.43|9
1602706800000|2020-10-14 20:20:00|3489.58|3488.08|3489.66|3488.16|3489.73|3488.23|3489.22|3487.72|0
1602707100000|2020-10-14 20:25:00|3489.58|3488.08|3489.51|3488.01|3489.79|3488.29|3489.36|3487.86|0
1602707400000|2020-10-14 20:30:00|3489.21|3488.61|3489.46|3488.86|3489.71|3489.11|3488.21|3487.61|1175
1602707700000|2020-10-14 20:35:00|3489.21|3488.61|3487.96|3487.36|3489.46|3488.86|3487.71|3487.11|548
1602708000000|2020-10-14 20:40:00|3488.21|3487.61|3487.96|3487.36|3488.46|3487.86|3487.71|3487.11|701
1602708300000|2020-10-14 20:45:00|3488.21|3487.61|3488.46|3487.86|3488.96|3488.36|3487.71|3487.11|504
1602708600000|2020-10-14 20:50:00|3488.21|3487.61|3488.46|3487.86|3488.46|3487.86|3487.96|3487.36|498
1602708900000|2020-10-14 20:55:00|3488.21|3487.61|3488.37|3486.87|3488.46|3487.86|3487.21|3486.61|1333
1602709200000|2020-10-14 21:00:00|3488.47|3486.97|3488.58|3487.08|3488.58|3487.08|3488.29|3486.79|0
1602709500000|2020-10-14 21:05:00|3488.51|3487.01|3488.47|3486.97|3488.73|3487.23|3488.44|3486.94|0
1602709800000|2020-10-14 21:10:00|3488.51|3487.01|3488.44|3486.94|3488.55|3487.05|3488.44|3486.94|0
1602710100000|2020-10-14 21:15:00|3488.37|3486.87|3488.33|3486.83|3488.44|3486.94|3488.33|3486.83|0
1602710400000|2020-10-14 21:20:00|3488.4|3486.9|3488.51|3487.01|3488.51|3487.01|3488.4|3486.9|0
1602710700000|2020-10-14 21:25:00|3488.58|3487.08|3488.73|3487.23|3488.99|3487.49|3488.47|3486.97|0
1602711000000|2020-10-14 21:30:00|3488.66|3487.16|3487.89|3486.39|3488.69|3487.19|3487.64|3486.14|0
1602711300000|2020-10-14 21:35:00|3487.93|3486.43|3487.82|3486.32|3487.93|3486.43|3487.82|3486.32|0
1602711600000|2020-10-14 21:40:00|3487.93|3486.43|3488.11|3486.61|3488.15|3486.65|3487.93|3486.43|0
1602711900000|2020-10-14 21:45:00|3488|3486.5|3488.22|3486.72|3488.22|3486.72|3488|3486.5|0
1602712200000|2020-10-14 21:50:00|3488.26|3486.76|3488.26|3486.76|3488.55|3487.05|3488.26|3486.76|0
1602712500000|2020-10-14 21:55:00|3488.44|3486.94|3488.4|3486.9|3488.44|3486.94|3488|3486.5|0
1602712800000|2020-10-14 22:00:00|3488.26|3486.76|3490.84|3490.24|3491.34|3490.74|3488.26|3486.76|1308
1602713100000|2020-10-14 22:05:00|3491.09|3490.49|3491.59|3490.99|3491.84|3491.24|3490.59|3489.99|571
1602713400000|2020-10-14 22:10:00|3491.84|3491.24|3493.84|3493.24|3495.09|3494.49|3491.59|3490.99|1302
1602713700000|2020-10-14 22:15:00|3494.09|3493.49|3494.34|3493.74|3494.59|3493.99|3493.84|3493.24|372
1602714000000|2020-10-14 22:20:00|3494.59|3493.99|3493.34|3492.74|3494.59|3493.99|3493.09|3492.49|232
1602714300000|2020-10-14 22:25:00|3493.09|3492.49|3493.84|3493.24|3494.34|3493.74|3492.59|3491.99|805
1602714600000|2020-10-14 22:30:00|3493.96|3493.36|3491.09|3490.49|3494.34|3493.74|3491.09|3490.49|630
1602714900000|2020-10-14 22:35:00|3491.34|3490.74|3489.84|3489.24|3491.34|3490.74|3487.59|3486.99|1549
1602715200000|2020-10-14 22:40:00|3490.09|3489.49|3484.84|3484.24|3490.21|3489.61|3483.59|3482.99|4919
1602715500000|2020-10-14 22:45:00|3485.09|3484.49|3486.84|3486.24|3487.09|3486.49|3483.09|3482.49|3027
1602715800000|2020-10-14 22:50:00|3487.09|3486.49|3491.71|3491.11|3492.09|3491.49|3485.84|3485.24|3108
1602716100000|2020-10-14 22:55:00|3491.84|3491.24|3490.71|3490.11|3491.84|3491.24|3490.59|3489.99|706
1602716400000|2020-10-14 23:00:00|3490.84|3490.24|3491.09|3490.49|3491.59|3490.99|3490.59|3489.99|611
1602716700000|2020-10-14 23:05:00|3490.96|3490.36|3493.84|3493.24|3493.84|3493.24|3490.84|3490.24|1409
1602717000000|2020-10-14 23:10:00|3493.59|3492.99|3491.34|3490.74|3494.09|3493.49|3490.84|3490.24|1237
1602717300000|2020-10-14 23:15:00|3491.59|3490.99|3491.84|3491.24|3492.34|3491.74|3489.84|3489.24|1963
1602717600000|2020-10-14 23:20:00|3492.09|3491.49|3492.84|3492.24|3493.34|3492.74|3491.59|3490.99|1441
1602717900000|2020-10-14 23:25:00|3492.71|3492.11|3494.09|3493.49|3494.59|3493.99|3491.59|3490.99|763
1602718200000|2020-10-14 23:30:00|3494.34|3493.74|3494.34|3493.74|3494.59|3493.99|3493.84|3493.24|534
1602718500000|2020-10-14 23:35:00|3494.09|3493.49|3492.59|3491.99|3494.34|3493.74|3492.59|3491.99|394
1602718800000|2020-10-14 23:40:00|3492.71|3492.11|3492.59|3491.99|3493.46|3492.86|3491.84|3491.24|433
1602719100000|2020-10-14 23:45:00|3492.71|3492.11|3493.34|3492.74|3493.59|3492.99|3491.59|3490.99|489
1602719400000|2020-10-14 23:50:00|3493.21|3492.61|3492.21|3491.61|3493.34|3492.74|3491.84|3491.24|471
1602719700000|2020-10-14 23:55:00|3492.34|3491.74|3492.59|3491.99|3492.84|3492.24|3491.84|3491.24|342
1602720000000|2020-10-15 00:00:00|3492.34|3491.74|3494.21|3493.61|3494.34|3493.74|3491.46|3490.86|1421
1602720300000|2020-10-15 00:05:00|3494.09|3493.49|3492.34|3491.74|3494.09|3493.49|3491.34|3490.74|942
1602720600000|2020-10-15 00:10:00|3492.46|3491.86|3492.34|3491.74|3492.84|3492.24|3490.09|3489.49|2177
1602720900000|2020-10-15 00:15:00|3492.21|3491.61|3490.59|3489.99|3492.59|3491.99|3490.09|3489.49|1443
1602721200000|2020-10-15 00:20:00|3490.84|3490.24|3490.34|3489.74|3491.84|3491.24|3490.09|3489.49|639
1602721500000|2020-10-15 00:25:00|3490.59|3489.99|3487.46|3486.86|3491.09|3490.49|3487.21|3486.61|1413
1602721800000|2020-10-15 00:30:00|3487.59|3486.99|3486.46|3485.86|3488.59|3487.99|3486.34|3485.74|974
1602722100000|2020-10-15 00:35:00|3486.09|3485.49|3486.96|3486.36|3487.59|3486.99|3485.96|3485.36|562
1602722400000|2020-10-15 00:40:00|3487.09|3486.49|3487.59|3486.99|3487.84|3487.24|3486.59|3485.99|387
1602722700000|2020-10-15 00:45:00|3487.46|3486.86|3486.34|3485.74|3487.46|3486.86|3485.84|3485.24|622
1602723000000|2020-10-15 00:50:00|3486.21|3485.61|3486.59|3485.99|3487.59|3486.99|3485.71|3485.11|345
1602723300000|2020-10-15 00:55:00|3486.34|3485.74|3487.09|3486.49|3487.84|3487.24|3485.84|3485.24|618
1602723600000|2020-10-15 01:00:00|3487.34|3486.74|3486.71|3486.11|3488.59|3487.99|3485.71|3485.11|1310
1602723900000|2020-10-15 01:05:00|3486.84|3486.24|3487.59|3486.99|3487.59|3486.99|3485.59|3484.99|552
1602724200000|2020-10-15 01:10:00|3487.96|3487.36|3489.59|3488.99|3490.09|3489.49|3487.34|3486.74|1296
1602724500000|2020-10-15 01:15:00|3489.46|3488.86|3491.09|3490.49|3491.34|3490.74|3489.34|3488.74|913
1602724800000|2020-10-15 01:20:00|3491.34|3490.74|3483.34|3482.74|3491.34|3490.74|3477.59|3476.99|5242
1602725100000|2020-10-15 01:25:00|3483.59|3482.99|3481.21|3480.61|3483.59|3482.99|3479.96|3479.36|1684
1602725400000|2020-10-15 01:30:00|3481.34|3480.74|3480.84|3480.24|3484.09|3483.49|3479.59|3478.99|2056
1602725700000|2020-10-15 01:35:00|3480.71|3480.11|3479.09|3478.49|3481.84|3481.24|3478.09|3477.49|1338
1602726000000|2020-10-15 01:40:00|3479.34|3478.74|3479.59|3478.99|3480.84|3480.24|3478.84|3478.24|1109
1602726300000|2020-10-15 01:45:00|3479.71|3479.11|3477.96|3477.36|3479.84|3479.24|3477.09|3476.49|1752
1602726600000|2020-10-15 01:50:00|3478.09|3477.49|3478.09|3477.49|3479.84|3479.24|3477.59|3476.99|823
1602726900000|2020-10-15 01:55:00|3477.96|3477.36|3480.84|3480.24|3480.84|3480.24|3477.84|3477.24|716
1602727200000|2020-10-15 02:00:00|3480.71|3480.11|3481.84|3481.24|3481.84|3481.24|3480.34|3479.74|943
1602727500000|2020-10-15 02:05:00|3481.59|3480.99|3481.59|3480.99|3481.84|3481.24|3481.21|3480.61|583
1602727800000|2020-10-15 02:10:00|3481.84|3481.24|3481.34|3480.74|3482.09|3481.49|3480.34|3479.74|865
1602728100000|2020-10-15 02:15:00|3481.46|3480.86|3479.84|3479.24|3481.84|3481.24|3478.84|3478.24|635
1602728400000|2020-10-15 02:20:00|3479.96|3479.36|3480.34|3479.74|3480.59|3479.99|3478.84|3478.24|465
1602728700000|2020-10-15 02:25:00|3480.59|3479.99|3479.84|3479.24|3480.84|3480.24|3479.59|3478.99|499
1602729000000|2020-10-15 02:30:00|3479.59|3478.99|3479.59|3478.99|3480.59|3479.99|3479.59|3478.99|615
1602729300000|2020-10-15 02:35:00|3479.71|3479.11|3480.34|3479.74|3480.84|3480.24|3479.59|3478.99|452
1602729600000|2020-10-15 02:40:00|3480.59|3479.99|3480.09|3479.49|3481.84|3481.24|3479.84|3479.24|930
1602729900000|2020-10-15 02:45:00|3480.34|3479.74|3480.59|3479.99|3481.34|3480.74|3480.09|3479.49|284
1602730200000|2020-10-15 02:50:00|3480.46|3479.86|3476.34|3475.74|3480.46|3479.86|3474.34|3473.74|2334
1602730500000|2020-10-15 02:55:00|3476.59|3475.99|3474.34|3473.74|3477.34|3476.74|3474.09|3473.49|1013
1602730800000|2020-10-15 03:00:00|3474.46|3473.86|3473.59|3472.99|3475.46|3474.86|3473.09|3472.49|1667
1602731100000|2020-10-15 03:05:00|3473.46|3472.86|3474.09|3473.49|3474.84|3474.24|3472.84|3472.24|794
1602731400000|2020-10-15 03:10:00|3474.34|3473.74|3474.84|3474.24|3475.09|3474.49|3473.09|3472.49|650
1602731700000|2020-10-15 03:15:00|3475.09|3474.49|3475.84|3475.24|3476.34|3475.74|3474.21|3473.61|946
1602732000000|2020-10-15 03:20:00|3476.09|3475.49|3474.84|3474.24|3476.09|3475.49|3474.59|3473.99|318
1602732300000|2020-10-15 03:25:00|3474.71|3474.11|3475.21|3474.61|3475.84|3475.24|3473.84|3473.24|663
1602732600000|2020-10-15 03:30:00|3475.34|3474.74|3476.34|3475.74|3476.34|3475.74|3473.21|3472.61|747
1602732900000|2020-10-15 03:35:00|3476.09|3475.49|3476.84|3476.24|3477.21|3476.61|3475.84|3475.24|516
1602733200000|2020-10-15 03:40:00|3476.71|3476.11|3475.59|3474.99|3476.71|3476.11|3474.59|3473.99|612
1602733500000|2020-10-15 03:45:00|3475.84|3475.24|3473.71|3473.11|3475.84|3475.24|3473.34|3472.74|546
1602733800000|2020-10-15 03:50:00|3473.84|3473.24|3475.21|3474.61|3475.34|3474.74|3473.84|3473.24|394
1602734100000|2020-10-15 03:55:00|3475.34|3474.74|3474.84|3474.24|3475.59|3474.99|3473.59|3472.99|956
1602734400000|2020-10-15 04:00:00|3474.71|3474.11|3474.59|3473.99|3475.59|3474.99|3474.34|3473.74|279
1602734700000|2020-10-15 04:05:00|3474.71|3474.11|3473.34|3472.74|3474.84|3474.24|3472.09|3471.49|888
1602735000000|2020-10-15 04:10:00|3474.09|3473.49|3475.34|3474.74|3475.59|3474.99|3473.84|3473.24|371
1602735300000|2020-10-15 04:15:00|3475.21|3474.61|3475.46|3474.86|3476.09|3475.49|3475.09|3474.49|237
1602735600000|2020-10-15 04:20:00|3475.34|3474.74|3475.34|3474.74|3476.46|3475.86|3475.34|3474.74|312
1602735900000|2020-10-15 04:25:00|3475.46|3474.86|3478.09|3477.49|3478.46|3477.86|3475.46|3474.86|969
1602736200000|2020-10-15 04:30:00|3478.34|3477.74|3479.09|3478.49|3481.84|3481.24|3478.34|3477.74|1431
1602736500000|2020-10-15 04:35:00|3479.34|3478.74|3479.09|3478.49|3480.84|3480.24|3478.84|3478.24|1012
1602736800000|2020-10-15 04:40:00|3479.21|3478.61|3479.84|3479.24|3479.84|3479.24|3478.84|3478.24|523
1602737100000|2020-10-15 04:45:00|3480.09|3479.49|3479.84|3479.24|3480.46|3479.86|3479.34|3478.74|459
1602737400000|2020-10-15 04:50:00|3479.59|3478.99|3479.09|3478.49|3480.09|3479.49|3478.96|3478.36|335
1602737700000|2020-10-15 04:55:00|3479.21|3478.61|3479.34|3478.74|3479.84|3479.24|3478.46|3477.86|454
1602738000000|2020-10-15 05:00:00|3478.84|3478.24|3481.34|3480.74|3481.84|3481.24|3478.34|3477.74|1028
1602738300000|2020-10-15 05:05:00|3481.59|3480.99|3480.09|3479.49|3481.59|3480.99|3480.09|3479.49|440
1602738600000|2020-10-15 05:10:00|3479.84|3479.24|3480.21|3479.61|3481.09|3480.49|3479.09|3478.49|542
1602738900000|2020-10-15 05:15:00|3480.34|3479.74|3481.09|3480.49|3481.09|3480.49|3479.09|3478.49|444
1602739200000|2020-10-15 05:20:00|3480.96|3480.36|3480.34|3479.74|3481.09|3480.49|3479.84|3479.24|327
1602739500000|2020-10-15 05:25:00|3480.46|3479.86|3481.09|3480.49|3481.84|3481.24|3480.46|3479.86|419
1602739800000|2020-10-15 05:30:00|3481.34|3480.74|3480.21|3479.61|3481.59|3480.99|3479.96|3479.36|426
1602740100000|2020-10-15 05:35:00|3480.09|3479.49|3483.34|3482.74|3483.84|3483.24|3480.09|3479.49|1054
1602740400000|2020-10-15 05:40:00|3483.46|3482.86|3483.59|3482.99|3484.34|3483.74|3483.34|3482.74|573
1602740700000|2020-10-15 05:45:00|3483.34|3482.74|3482.59|3481.99|3483.46|3482.86|3482.09|3481.49|330
1602741000000|2020-10-15 05:50:00|3482.34|3481.74|3481.59|3480.99|3482.84|3482.24|3481.59|3480.99|268
1602741300000|2020-10-15 05:55:00|3482.09|3481.49|3479.59|3478.99|3482.09|3481.49|3479.21|3478.61|794
1602741600000|2020-10-15 06:00:00|3479.46|3478.86|3476.71|3476.11|3479.59|3478.99|3475.09|3474.49|2191
1602741900000|2020-10-15 06:05:00|3476.59|3475.99|3473.84|3473.24|3476.71|3476.11|3472.84|3472.24|1800
1602742200000|2020-10-15 06:10:00|3473.71|3473.11|3474.21|3473.61|3475.34|3474.74|3473.21|3472.61|983
1602742500000|2020-10-15 06:15:00|3474.34|3473.74|3473.09|3472.49|3474.84|3474.24|3472.34|3471.74|1105
1602742800000|2020-10-15 06:20:00|3472.84|3472.24|3474.84|3474.24|3475.09|3474.49|3472.84|3472.24|623
1602743100000|2020-10-15 06:25:00|3474.59|3473.99|3474.34|3473.74|3476.09|3475.49|3474.09|3473.49|1039
1602743400000|2020-10-15 06:30:00|3474.09|3473.49|3473.09|3472.49|3475.34|3474.74|3473.09|3472.49|769
1602743700000|2020-10-15 06:35:00|3473.59|3472.99|3472.34|3471.74|3474.34|3473.74|3471.84|3471.24|1199
1602744000000|2020-10-15 06:40:00|3472.21|3471.61|3473.09|3472.49|3474.34|3473.74|3471.09|3470.49|1202
1602744300000|2020-10-15 06:45:00|3472.84|3472.24|3471.34|3470.74|3472.84|3472.24|3470.59|3469.99|1476
1602744600000|2020-10-15 06:50:00|3471.09|3470.49|3473.09|3472.49|3473.09|3472.49|3471.09|3470.49|973
1602744900000|2020-10-15 06:55:00|3472.84|3472.24|3470.34|3469.74|3472.84|3472.24|3469.84|3469.24|3186
1602745200000|2020-10-15 07:00:00|3470.09|3469.49|3470.59|3469.99|3472.34|3471.74|3469.59|3468.99|5906
1602745500000|2020-10-15 07:05:00|3470.71|3470.11|3471.59|3470.99|3471.84|3471.24|3469.59|3468.99|3878
1602745800000|2020-10-15 07:10:00|3470.96|3470.36|3474.09|3473.49|3474.09|3473.49|3469.09|3468.49|3568
1602746100000|2020-10-15 07:15:00|3473.84|3473.24|3469.34|3468.74|3473.84|3473.24|3469.09|3468.49|3592
1602746400000|2020-10-15 07:20:00|3469.09|3468.49|3468.34|3467.74|3469.84|3469.24|3467.84|3467.24|6355
1602746700000|2020-10-15 07:25:00|3468.09|3467.49|3470.09|3469.49|3472.34|3471.74|3467.84|3467.24|3793
1602747000000|2020-10-15 07:30:00|3469.84|3469.24|3468.34|3467.74|3469.84|3469.24|3467.59|3466.99|3821
1602747300000|2020-10-15 07:35:00|3468.59|3467.99|3467.59|3466.99|3468.59|3467.99|3467.09|3466.49|2710
1602747600000|2020-10-15 07:40:00|3467.34|3466.74|3468.59|3467.99|3469.59|3468.99|3467.09|3466.49|3024
1602747900000|2020-10-15 07:45:00|3468.34|3467.74|3472.09|3471.49|3473.34|3472.74|3467.84|3467.24|3071
1602748200000|2020-10-15 07:50:00|3471.96|3471.36|3470.34|3469.74|3471.96|3471.36|3469.84|3469.24|2554
1602748500000|2020-10-15 07:55:00|3470.21|3469.61|3471.59|3470.99|3472.46|3471.86|3469.09|3468.49|2353
1602748800000|2020-10-15 08:00:00|3471.34|3470.74|3467.59|3466.99|3471.34|3470.74|3467.34|3466.74|3754
1602749100000|2020-10-15 08:05:00|3467.34|3466.74|3467.34|3466.74|3467.84|3467.24|3465.84|3465.24|4347
1602749400000|2020-10-15 08:10:00|3467.09|3466.49|3467.84|3467.24|3468.84|3468.24|3466.96|3466.36|1887
1602749700000|2020-10-15 08:15:00|3467.59|3466.99|3465.09|3464.49|3467.59|3466.99|3464.59|3463.99|3979
1602750000000|2020-10-15 08:20:00|3465.34|3464.74|3462.59|3461.99|3465.59|3464.99|3462.09|3461.49|4418
1602750300000|2020-10-15 08:25:00|3462.46|3461.86|3463.34|3462.74|3465.09|3464.49|3462.09|3461.49|2824
1602750600000|2020-10-15 08:30:00|3463.59|3462.99|3456.71|3456.11|3463.84|3463.24|3453.84|3453.24|9482
1602750900000|2020-10-15 08:35:00|3456.84|3456.24|3456.84|3456.24|3458.59|3457.99|3455.59|3454.99|3549
1602751200000|2020-10-15 08:40:00|3457.09|3456.49|3452.59|3451.99|3457.34|3456.74|3450.84|3450.24|7181
1602751500000|2020-10-15 08:45:00|3452.46|3451.86|3454.09|3453.49|3456.34|3455.74|3452.34|3451.74|4067
1602751800000|2020-10-15 08:50:00|3453.96|3453.36|3452.59|3451.99|3453.96|3453.36|3450.34|3449.74|5788
1602752100000|2020-10-15 08:55:00|3452.71|3452.11|3453.09|3452.49|3453.59|3452.99|3450.09|3449.49|4086
1602752400000|2020-10-15 09:00:00|3452.96|3452.36|3450.59|3449.99|3452.96|3452.36|3449.09|3448.49|5165
1602752700000|2020-10-15 09:05:00|3450.34|3449.74|3453.96|3453.36|3454.09|3453.49|3448.59|3447.99|5567
1602753000000|2020-10-15 09:10:00|3454.09|3453.49|3452.84|3452.24|3454.34|3453.74|3451.59|3450.99|3099
1602753300000|2020-10-15 09:15:00|3453.34|3452.74|3450.34|3449.74|3453.59|3452.99|3450.34|3449.74|5225
1602753600000|2020-10-15 09:20:00|3450.46|3449.86|3448.84|3448.24|3451.84|3451.24|3448.34|3447.74|4488
1602753900000|2020-10-15 09:25:00|3449.09|3448.49|3451.09|3450.49|3453.34|3452.74|3448.09|3447.49|4470
1602754200000|2020-10-15 09:30:00|3451.34|3450.74|3449.84|3449.24|3451.59|3450.99|3448.84|3448.24|4052
1602754500000|2020-10-15 09:35:00|3449.71|3449.11|3447.84|3447.24|3450.34|3449.74|3447.34|3446.74|2774
1602754800000|2020-10-15 09:40:00|3448.09|3447.49|3444.84|3444.24|3448.09|3447.49|3444.84|3444.24|4256
1602755100000|2020-10-15 09:45:00|3444.59|3443.99|3449.59|3448.99|3449.96|3449.36|3442.34|3441.74|4569
1602755400000|2020-10-15 09:50:00|3449.46|3448.86|3449.84|3449.24|3451.09|3450.49|3448.09|3447.49|4918
1602755700000|2020-10-15 09:55:00|3450.09|3449.49|3450.59|3449.99|3451.59|3450.99|3448.34|3447.74|2920
1602756000000|2020-10-15 10:00:00|3450.84|3450.24|3454.09|3453.49|3455.59|3454.99|3450.59|3449.99|6887
1602756300000|2020-10-15 10:05:00|3453.84|3453.24|3451.34|3450.74|3454.09|3453.49|3451.34|3450.74|3119
1602756600000|2020-10-15 10:10:00|3451.59|3450.99|3451.09|3450.49|3453.84|3453.24|3450.84|3450.24|2273
1602756900000|2020-10-15 10:15:00|3451.34|3450.74|3452.71|3452.11|3452.84|3452.24|3448.59|3447.99|2045
1602757200000|2020-10-15 10:20:00|3452.84|3452.24|3450.09|3449.49|3452.84|3452.24|3448.21|3447.61|2184
1602757500000|2020-10-15 10:25:00|3450.21|3449.61|3452.59|3451.99|3452.71|3452.11|3446.46|3445.86|3272
1602757800000|2020-10-15 10:30:00|3452.46|3451.86|3451.84|3451.24|3453.34|3452.74|3451.09|3450.49|2442
1602758100000|2020-10-15 10:35:00|3452.09|3451.49|3454.09|3453.49|3454.59|3453.99|3451.59|3450.99|3252
1602758400000|2020-10-15 10:40:00|3453.84|3453.24|3456.09|3455.49|3456.09|3455.49|3453.09|3452.49|2928
1602758700000|2020-10-15 10:45:00|3455.84|3455.24|3453.84|3453.24|3456.84|3456.24|3453.84|3453.24|3308
1602759000000|2020-10-15 10:50:00|3454.09|3453.49|3454.84|3454.24|3455.09|3454.49|3453.59|3452.99|2503
1602759300000|2020-10-15 10:55:00|3455.09|3454.49|3455.84|3455.24|3456.09|3455.49|3454.09|3453.49|1559
1602759600000|2020-10-15 11:00:00|3456.34|3455.74|3458.59|3457.99|3459.34|3458.74|3454.84|3454.24|4629
1602759900000|2020-10-15 11:05:00|3458.34|3457.74|3454.59|3453.99|3458.59|3457.99|3454.59|3453.99|1759
1602760200000|2020-10-15 11:10:00|3454.84|3454.24|3451.84|3451.24|3455.84|3455.24|3451.34|3450.74|2523
1602760500000|2020-10-15 11:15:00|3452.09|3451.49|3455.34|3454.74|3455.34|3454.74|3451.09|3450.49|1998
1602760800000|2020-10-15 11:20:00|3455.09|3454.49|3456.84|3456.24|3458.09|3457.49|3454.84|3454.24|2013
1602761100000|2020-10-15 11:25:00|3456.59|3455.99|3457.34|3456.74|3457.84|3457.24|3456.09|3455.49|884
1602761400000|2020-10-15 11:30:00|3457.09|3456.49|3455.84|3455.24|3458.84|3458.24|3455.34|3454.74|2076
1602761700000|2020-10-15 11:35:00|3455.59|3454.99|3456.09|3455.49|3457.59|3456.99|3454.71|3454.11|1689
1602762000000|2020-10-15 11:40:00|3455.84|3455.24|3456.59|3455.99|3457.34|3456.74|3454.09|3453.49|1542
1602762300000|2020-10-15 11:45:00|3456.46|3455.86|3455.34|3454.74|3457.09|3456.49|3453.84|3453.24|992
1602762600000|2020-10-15 11:50:00|3455.46|3454.86|3451.34|3450.74|3456.09|3455.49|3450.59|3449.99|2493
1602762900000|2020-10-15 11:55:00|3451.09|3450.49|3452.59|3451.99|3453.46|3452.86|3450.84|3450.24|2404
1602763200000|2020-10-15 12:00:00|3452.34|3451.74|3451.34|3450.74|3452.84|3452.24|3450.09|3449.49|2496
1602763500000|2020-10-15 12:05:00|3451.21|3450.61|3449.59|3448.99|3451.59|3450.99|3449.09|3448.49|2188
1602763800000|2020-10-15 12:10:00|3449.34|3448.74|3449.09|3448.49|3449.34|3448.74|3446.84|3446.24|3743
1602764100000|2020-10-15 12:15:00|3448.59|3447.99|3450.09|3449.49|3450.09|3449.49|3446.46|3445.86|3585
1602764400000|2020-10-15 12:20:00|3449.59|3448.99|3451.59|3450.99|3453.21|3452.61|3447.84|3447.24|6835
1602764700000|2020-10-15 12:25:00|3451.34|3450.74|3451.96|3451.36|3452.84|3452.24|3450.09|3449.49|2940
1602765000000|2020-10-15 12:30:00|3451.71|3451.11|3444.59|3443.99|3451.84|3451.24|3443.59|3442.99|14179
1602765300000|2020-10-15 12:35:00|3444.34|3443.74|3449.59|3448.99|3450.84|3450.24|3442.59|3441.99|10585
1602765600000|2020-10-15 12:40:00|3449.46|3448.86|3446.34|3445.74|3449.84|3449.24|3446.09|3445.49|4152
1602765900000|2020-10-15 12:45:00|3446.59|3445.99|3445.59|3444.99|3448.34|3447.74|3444.84|3444.24|2907
1602766200000|2020-10-15 12:50:00|3445.21|3444.61|3445.34|3444.74|3449.34|3448.74|3444.59|3443.99|5324
1602766500000|2020-10-15 12:55:00|3445.09|3444.49|3447.09|3446.49|3447.34|3446.74|3444.59|3443.99|4036
1602766800000|2020-10-15 13:00:00|3446.96|3446.36|3450.34|3449.74|3450.59|3449.99|3446.09|3445.49|5880
1602767100000|2020-10-15 13:05:00|3450.46|3449.86|3447.09|3446.49|3451.71|3451.11|3445.59|3444.99|7765
1602767400000|2020-10-15 13:10:00|3447.34|3446.74|3448.09|3447.49|3448.34|3447.74|3445.09|3444.49|4328
1602767700000|2020-10-15 13:15:00|3447.84|3447.24|3448.34|3447.74|3448.34|3447.74|3446.34|3445.74|3416
1602768000000|2020-10-15 13:20:00|3448.09|3447.49|3449.34|3448.74|3449.34|3448.74|3447.84|3447.24|3047
1602768300000|2020-10-15 13:25:00|3449.09|3448.49|3445.09|3444.49|3449.34|3448.74|3444.59|3443.99|8053
1602768600000|2020-10-15 13:30:00|3444.99|3444.59|3451.24|3450.84|3452.99|3452.59|3440.24|3439.84|59915
1602768900000|2020-10-15 13:35:00|3451.49|3451.09|3451.24|3450.84|3454.24|3453.84|3450.24|3449.84|24408
1602769200000|2020-10-15 13:40:00|3451.11|3450.71|3456.24|3455.84|3456.49|3456.09|3448.24|3447.84|28446
1602769500000|2020-10-15 13:45:00|3455.99|3455.59|3457.74|3457.34|3458.74|3458.34|3455.74|3455.34|19661
1602769800000|2020-10-15 13:50:00|3457.49|3457.09|3462.99|3462.59|3463.99|3463.59|3456.74|3456.34|26591
1602770100000|2020-10-15 13:55:00|3463.24|3462.84|3464.99|3464.59|3464.99|3464.59|3460.99|3460.59|20642
1602770400000|2020-10-15 14:00:00|3464.74|3464.34|3462.99|3462.59|3465.49|3465.09|3461.49|3461.09|20583
1602770700000|2020-10-15 14:05:00|3463.74|3463.34|3456.74|3456.34|3465.49|3465.09|3456.49|3456.09|36790
1602771000000|2020-10-15 14:10:00|3456.49|3456.09|3456.74|3456.34|3459.74|3459.34|3455.49|3455.09|23058
1602771300000|2020-10-15 14:15:00|3456.99|3456.59|3460.24|3459.84|3463.74|3463.34|3454.24|3453.84|22736
1602771600000|2020-10-15 14:20:00|3459.99|3459.59|3459.74|3459.34|3461.74|3461.34|3457.49|3457.09|19687
1602771900000|2020-10-15 14:25:00|3459.99|3459.59|3455.49|3455.09|3460.24|3459.84|3453.99|3453.59|20060
1602772200000|2020-10-15 14:30:00|3455.74|3455.34|3451.99|3451.59|3457.49|3457.09|3449.74|3449.34|22748
1602772500000|2020-10-15 14:35:00|3452.24|3451.84|3452.11|3451.71|3453.24|3452.84|3448.24|3447.84|24458
1602772800000|2020-10-15 14:40:00|3451.99|3451.59|3449.74|3449.34|3453.99|3453.59|3447.24|3446.84|23503
1602773100000|2020-10-15 14:45:00|3449.49|3449.09|3452.49|3452.09|3454.24|3453.84|3447.24|3446.84|23611
1602773400000|2020-10-15 14:50:00|3452.74|3452.34|3451.74|3451.34|3455.24|3454.84|3450.74|3450.34|16677
1602773700000|2020-10-15 14:55:00|3451.99|3451.59|3456.24|3455.84|3457.49|3457.09|3449.24|3448.84|17497
1602774000000|2020-10-15 15:00:00|3455.99|3455.59|3453.24|3452.84|3457.49|3457.09|3448.74|3448.34|17488
1602774300000|2020-10-15 15:05:00|3453.49|3453.09|3461.99|3461.59|3464.24|3463.84|3453.24|3452.84|20670
1602774600000|2020-10-15 15:10:00|3461.74|3461.34|3463.24|3462.84|3463.74|3463.34|3460.49|3460.09|10752
1602774900000|2020-10-15 15:15:00|3463.49|3463.09|3467.49|3467.09|3468.99|3468.59|3462.49|3462.09|22294
1602775200000|2020-10-15 15:20:00|3467.24|3466.84|3467.49|3467.09|3468.74|3468.34|3465.49|3465.09|11886
1602775500000|2020-10-15 15:25:00|3467.74|3467.34|3462.99|3462.59|3468.74|3468.34|3461.99|3461.59|12638
1602775800000|2020-10-15 15:30:00|3463.24|3462.84|3464.24|3463.84|3465.74|3465.34|3461.74|3461.34|12739
1602776100000|2020-10-15 15:35:00|3464.49|3464.09|3465.74|3465.34|3465.99|3465.59|3462.24|3461.84|12608
1602776400000|2020-10-15 15:40:00|3465.86|3465.46|3466.24|3465.84|3468.49|3468.09|3465.24|3464.84|11569
1602776700000|2020-10-15 15:45:00|3466.74|3466.34|3465.74|3465.34|3468.49|3468.09|3464.49|3464.09|13755
1602777000000|2020-10-15 15:50:00|3465.99|3465.59|3469.74|3469.34|3472.11|3471.71|3462.99|3462.59|28044
1602777300000|2020-10-15 15:55:00|3469.86|3469.46|3464.49|3464.09|3471.74|3471.34|3463.99|3463.59|14283
1602777600000|2020-10-15 16:00:00|3463.99|3463.59|3465.49|3465.09|3466.49|3466.09|3462.99|3462.59|14932
1602777900000|2020-10-15 16:05:00|3465.24|3464.84|3463.99|3463.59|3467.99|3467.59|3463.74|3463.34|9225
1602778200000|2020-10-15 16:10:00|3464.24|3463.84|3462.99|3462.59|3464.74|3464.34|3461.99|3461.59|9836
1602778500000|2020-10-15 16:15:00|3463.24|3462.84|3462.99|3462.59|3465.24|3464.84|3462.24|3461.84|7609
1602778800000|2020-10-15 16:20:00|3463.24|3462.84|3461.74|3461.34|3464.24|3463.84|3460.36|3459.96|11269
1602779100000|2020-10-15 16:25:00|3461.99|3461.59|3461.24|3460.84|3464.49|3464.09|3460.74|3460.34|13904
1602779400000|2020-10-15 16:30:00|3460.99|3460.59|3460.24|3459.84|3463.24|3462.84|3459.49|3459.09|10836
1602779700000|2020-10-15 16:35:00|3460.49|3460.09|3461.74|3461.34|3462.99|3462.59|3459.74|3459.34|10689
1602780000000|2020-10-15 16:40:00|3461.87|3461.47|3460.37|3459.97|3464.37|3463.97|3460.37|3459.97|10151
1602780300000|2020-10-15 16:45:00|3460.12|3459.72|3461.62|3461.22|3462.87|3462.47|3457.49|3457.09|13275
1602780600000|2020-10-15 16:50:00|3461.37|3460.97|3466.37|3465.97|3467.24|3466.84|3461.12|3460.72|12303
1602780900000|2020-10-15 16:55:00|3465.87|3465.47|3467.62|3467.22|3468.12|3467.72|3465.62|3465.22|12201
1602781200000|2020-10-15 17:00:00|3467.37|3466.97|3467.12|3466.72|3468.62|3468.22|3466.87|3466.47|5709
1602781500000|2020-10-15 17:05:00|3467.37|3466.97|3467.87|3467.47|3468.87|3468.47|3466.62|3466.22|10572
1602781800000|2020-10-15 17:10:00|3468.12|3467.72|3470.62|3470.22|3471.37|3470.97|3467.37|3466.97|8295
1602782100000|2020-10-15 17:15:00|3470.37|3469.97|3469.37|3468.97|3472.12|3471.72|3467.37|3466.97|11453
1602782400000|2020-10-15 17:20:00|3469.62|3469.22|3468.87|3468.47|3470.62|3470.22|3468.37|3467.97|9087
1602782700000|2020-10-15 17:25:00|3469.12|3468.72|3469.37|3468.97|3472.87|3472.47|3468.12|3467.72|6442
1602783000000|2020-10-15 17:30:00|3469.62|3469.22|3471.37|3470.97|3471.37|3470.97|3468.87|3468.47|7870
1602783300000|2020-10-15 17:35:00|3471.62|3471.22|3472.62|3472.22|3474.12|3473.72|3471.62|3471.22|9487
1602783600000|2020-10-15 17:40:00|3472.37|3471.97|3476.37|3475.97|3476.62|3476.22|3471.87|3471.47|18088
1602783900000|2020-10-15 17:45:00|3476.62|3476.22|3473.37|3472.97|3477.12|3476.72|3472.62|3472.22|11128
1602784200000|2020-10-15 17:50:00|3473.62|3473.22|3473.62|3473.22|3474.87|3474.47|3473.12|3472.72|4564
1602784500000|2020-10-15 17:55:00|3473.87|3473.47|3474.12|3473.72|3474.62|3474.22|3472.62|3472.22|3628
1602784800000|2020-10-15 18:00:00|3474.24|3473.84|3476.62|3476.22|3477.12|3476.72|3474.12|3473.72|8915
1602785100000|2020-10-15 18:05:00|3476.37|3475.97|3478.37|3477.97|3479.12|3478.72|3476.37|3475.97|8501
1602785400000|2020-10-15 18:10:00|3478.12|3477.72|3477.62|3477.22|3478.62|3478.22|3475.62|3475.22|7472
1602785700000|2020-10-15 18:15:00|3477.74|3477.34|3477.62|3477.22|3478.87|3478.47|3476.62|3476.22|8962
1602786000000|2020-10-15 18:20:00|3477.87|3477.47|3476.12|3475.72|3478.62|3478.22|3476.12|3475.72|5651
1602786300000|2020-10-15 18:25:00|3476.37|3475.97|3477.87|3477.47|3478.37|3477.97|3475.87|3475.47|4903
1602786600000|2020-10-15 18:30:00|3477.62|3477.22|3478.37|3477.97|3479.12|3478.72|3476.62|3476.22|8288
1602786900000|2020-10-15 18:35:00|3478.12|3477.72|3474.87|3474.47|3478.37|3477.97|3473.87|3473.47|7415
1602787200000|2020-10-15 18:40:00|3474.62|3474.22|3472.87|3472.47|3475.87|3475.47|3472.62|3472.22|7650
1602787500000|2020-10-15 18:45:00|3472.62|3472.22|3473.37|3472.97|3473.62|3473.22|3471.62|3471.22|6631
1602787800000|2020-10-15 18:50:00|3473.12|3472.72|3475.12|3474.72|3476.62|3476.22|3473.12|3472.72|9515
1602788100000|2020-10-15 18:55:00|3474.99|3474.59|3478.12|3477.72|3478.37|3477.97|3474.62|3474.22|7527
1602788400000|2020-10-15 19:00:00|3477.87|3477.47|3479.87|3479.47|3481.12|3480.72|3477.62|3477.22|12234
1602788700000|2020-10-15 19:05:00|3479.74|3479.34|3480.87|3480.47|3481.12|3480.72|3478.87|3478.47|9445
1602789000000|2020-10-15 19:10:00|3480.74|3480.34|3478.37|3477.97|3481.87|3481.47|3477.12|3476.72|12588
1602789300000|2020-10-15 19:15:00|3478.12|3477.72|3483.12|3482.72|3483.37|3482.97|3477.62|3477.22|15183
1602789600000|2020-10-15 19:20:00|3483.27|3482.87|3483.02|3482.62|3483.52|3483.12|3482.02|3481.62|9080
1602789900000|2020-10-15 19:25:00|3483.27|3482.87|3485.52|3485.12|3486.52|3486.12|3483.02|3482.62|12182
1602790200000|2020-10-15 19:30:00|3485.27|3484.87|3485.77|3485.37|3487.52|3487.12|3483.52|3483.12|14839
1602790500000|2020-10-15 19:35:00|3486.02|3485.62|3485.77|3485.37|3486.77|3486.37|3484.27|3483.87|10194
1602790800000|2020-10-15 19:40:00|3485.52|3485.12|3487.27|3486.87|3489.52|3489.12|3484.77|3484.37|21417
1602791100000|2020-10-15 19:45:00|3487.52|3487.12|3480.77|3480.37|3487.52|3487.12|3480.52|3480.12|16395
1602791400000|2020-10-15 19:50:00|3480.52|3480.12|3482.02|3481.62|3484.77|3484.37|3480.52|3480.12|17891
1602791700000|2020-10-15 19:55:00|3482.27|3481.87|3484.52|3484.12|3484.77|3484.37|3480.77|3480.37|44680
1602792000000|2020-10-15 20:00:00|3484.62|3484.02|3484.12|3483.52|3486.37|3485.77|3484.12|3483.52|17839
1602792300000|2020-10-15 20:05:00|3483.87|3483.27|3484.87|3484.27|3485.87|3485.27|3483.87|3483.27|6751
1602792600000|2020-10-15 20:10:00|3485.37|3484.77|3484.53|3483.03|3486.12|3485.52|3483.74|3483.03|7406
1602792900000|2020-10-15 20:15:00|3484.64|3483.14|3484.2|3482.7|3484.75|3483.25|3483.87|3482.37|8
1602793200000|2020-10-15 20:20:00|3484.24|3482.74|3484.46|3482.96|3484.53|3483.03|3484.24|3482.74|0
1602793500000|2020-10-15 20:25:00|3484.42|3482.92|3484.39|3482.89|3484.53|3483.03|3484.28|3482.78|0
1602793800000|2020-10-15 20:30:00|3484.49|3483.89|3484.24|3483.64|3485.99|3485.39|3484.24|3483.64|1203
1602794100000|2020-10-15 20:35:00|3484.49|3483.89|3483.99|3483.39|3485.24|3484.64|3483.99|3483.39|561
1602794400000|2020-10-15 20:40:00|3484.24|3483.64|3486.24|3485.64|3486.49|3485.89|3484.24|3483.64|909
1602794700000|2020-10-15 20:45:00|3485.99|3485.39|3485.24|3484.64|3486.99|3486.39|3485.24|3484.64|703
1602795000000|2020-10-15 20:50:00|3485.49|3484.89|3486.24|3485.64|3486.49|3485.89|3484.99|3484.39|535
1602795300000|2020-10-15 20:55:00|3485.99|3485.39|3484.93|3483.43|3486.24|3485.64|3484.24|3483.38|937
1602795600000|2020-10-15 21:00:00|3484.96|3483.46|3485|3483.5|3485.22|3483.72|3484.89|3483.39|0
1602795900000|2020-10-15 21:05:00|3484.93|3483.43|3484.96|3483.46|3485.25|3483.75|3484.93|3483.43|0
1602796200000|2020-10-15 21:10:00|3485.15|3483.65|3485.33|3483.83|3485.47|3483.97|3485.15|3483.65|0
1602796500000|2020-10-15 21:15:00|3484.82|3483.32|3485.22|3483.72|3485.22|3483.72|3484.78|3483.28|0
1602796800000|2020-10-15 21:20:00|3485.11|3483.61|3484.96|3483.46|3485.29|3483.79|3484.96|3483.46|0
1602797100000|2020-10-15 21:25:00|3485|3483.5|3485.25|3483.75|3485.47|3483.97|3485|3483.5|0
1602797400000|2020-10-15 21:30:00|3485.22|3483.72|3485.22|3483.72|3485.25|3483.75|3485.22|3483.72|0
1602798000000|2020-10-15 21:40:00|3485.18|3483.68|3486.38|3484.88|3486.56|3485.06|3485.18|3483.68|0
1602798300000|2020-10-15 21:45:00|3486.56|3485.06|3486.01|3484.51|3486.56|3485.06|3486.01|3484.51|0
1602798600000|2020-10-15 21:50:00|3485.91|3484.41|3486.41|3484.91|3486.41|3484.91|3485.62|3484.12|0
1602798900000|2020-10-15 21:55:00|3486.49|3484.99|3486.92|3485.42|3486.92|3485.42|3486.49|3484.99|0
1602799200000|2020-10-15 22:00:00|3486.74|3485.24|3488.12|3487.52|3488.62|3488.02|3486.74|3485.24|1263
1602799500000|2020-10-15 22:05:00|3488.37|3487.77|3486.87|3486.27|3488.37|3487.77|3486.12|3485.52|720
1602799800000|2020-10-15 22:10:00|3486.99|3486.39|3486.87|3486.27|3488.12|3487.52|3486.62|3486.02|454
1602800100000|2020-10-15 22:15:00|3486.99|3486.39|3486.87|3486.27|3487.12|3486.52|3486.62|3486.02|354
1602800400000|2020-10-15 22:20:00|3487.12|3486.52|3486.62|3486.02|3487.12|3486.52|3486.37|3485.77|514
1602800700000|2020-10-15 22:25:00|3486.87|3486.27|3486.87|3486.27|3487.12|3486.52|3486.62|3486.02|126
1602801000000|2020-10-15 22:30:00|3487.12|3486.52|3485.62|3485.02|3487.12|3486.52|3485.37|3484.77|583
1602801300000|2020-10-15 22:35:00|3485.37|3484.77|3485.62|3485.02|3485.87|3485.27|3485.12|3484.52|139
1602801600000|2020-10-15 22:40:00|3486.12|3485.52|3485.62|3485.02|3486.62|3486.02|3485.62|3485.02|458
1602801900000|2020-10-15 22:45:00|3485.49|3484.89|3486.12|3485.52|3486.37|3485.77|3485.49|3484.89|130
1602802200000|2020-10-15 22:50:00|3486.24|3485.64|3485.62|3485.02|3486.24|3485.64|3485.62|3485.02|211
1602802500000|2020-10-15 22:55:00|3485.87|3485.27|3485.37|3484.77|3486.37|3485.77|3485.37|3484.77|452
1602802800000|2020-10-15 23:00:00|3485.49|3484.89|3485.87|3485.27|3485.87|3485.27|3485.12|3484.52|410
1602803100000|2020-10-15 23:05:00|3486.24|3485.64|3487.12|3486.52|3487.12|3486.52|3486.24|3485.64|684
1602803400000|2020-10-15 23:10:00|3487.87|3487.27|3489.47|3488.87|3489.47|3488.87|3487.87|3487.27|1208
1602803700000|2020-10-15 23:15:00|3489.22|3488.62|3489.22|3488.62|3489.72|3489.12|3488.97|3488.37|727
1602804000000|2020-10-15 23:20:00|3488.97|3488.37|3492.22|3491.62|3493.09|3492.49|3488.97|3488.37|1739
1602804300000|2020-10-15 23:25:00|3492.47|3491.87|3493.72|3493.12|3494.22|3493.62|3492.22|3491.62|763
1602804600000|2020-10-15 23:30:00|3493.97|3493.37|3492.72|3492.12|3493.97|3493.37|3492.22|3491.62|763
1602804900000|2020-10-15 23:35:00|3492.47|3491.87|3495.22|3494.62|3495.47|3494.87|3492.47|3491.87|1240
1602805200000|2020-10-15 23:40:00|3494.97|3494.37|3493.97|3493.37|3494.97|3494.37|3493.72|3493.12|1899
1602805500000|2020-10-15 23:45:00|3494.22|3493.62|3493.47|3492.87|3494.22|3493.62|3492.22|3491.62|783
1602805800000|2020-10-15 23:50:00|3493.22|3492.62|3493.22|3492.62|3493.22|3492.62|3491.72|3491.12|1678
1602806100000|2020-10-15 23:55:00|3493.72|3493.12|3492.22|3491.62|3493.97|3493.37|3491.72|3491.12|600
1602806400000|2020-10-16 00:00:00|3492.34|3491.74|3491.84|3491.24|3493.97|3493.37|3489.09|3488.49|1749
1602806700000|2020-10-16 00:05:00|3491.97|3491.37|3492.97|3492.37|3494.22|3493.62|3491.72|3491.12|967
1602807000000|2020-10-16 00:10:00|3493.47|3492.87|3490.97|3490.37|3493.97|3493.37|3489.97|3489.37|1012
1602807300000|2020-10-16 00:15:00|3491.47|3490.87|3489.72|3489.12|3491.47|3490.87|3487.97|3487.37|1517
1602807600000|2020-10-16 00:20:00|3489.47|3488.87|3488.47|3487.87|3490.22|3489.62|3487.47|3486.87|830
1602807900000|2020-10-16 00:25:00|3488.59|3487.99|3490.97|3490.37|3492.22|3491.62|3488.47|3487.87|1073
1602808200000|2020-10-16 00:30:00|3491.09|3490.49|3490.47|3489.87|3491.47|3490.87|3489.97|3489.37|451
1602808500000|2020-10-16 00:35:00|3490.59|3489.99|3493.22|3492.62|3493.47|3492.87|3490.47|3489.87|1008
1602808800000|2020-10-16 00:40:00|3492.97|3492.37|3492.72|3492.12|3493.47|3492.87|3492.47|3491.87|385
1602809100000|2020-10-16 00:45:00|3492.84|3492.24|3493.34|3492.74|3493.97|3493.37|3492.72|3492.12|498
1602809400000|2020-10-16 00:50:00|3493.22|3492.62|3492.84|3492.24|3495.22|3494.62|3492.22|3491.62|803
1602809700000|2020-10-16 00:55:00|3492.72|3492.12|3492.47|3491.87|3493.22|3492.62|3491.72|3491.12|404
1602810000000|2020-10-16 01:00:00|3492.22|3491.62|3497.97|3497.37|3499.72|3499.12|3492.22|3491.62|3078
1602810300000|2020-10-16 01:05:00|3498.09|3497.49|3496.47|3495.87|3498.09|3497.49|3494.97|3494.37|2359
1602810600000|2020-10-16 01:10:00|3496.72|3496.12|3493.72|3493.12|3496.72|3496.12|3493.72|3493.12|1386
1602810900000|2020-10-16 01:15:00|3493.59|3492.99|3493.22|3492.62|3493.97|3493.37|3492.72|3492.12|1073
1602811200000|2020-10-16 01:20:00|3493.47|3492.87|3493.34|3492.74|3493.72|3493.12|3492.72|3492.12|1000
1602811500000|2020-10-16 01:25:00|3493.22|3492.62|3493.22|3492.62|3493.97|3493.37|3492.47|3491.87|322
1602811800000|2020-10-16 01:30:00|3493.47|3492.87|3493.97|3493.37|3494.72|3494.12|3492.47|3491.87|539
1602812100000|2020-10-16 01:35:00|3493.72|3493.12|3495.22|3494.62|3495.72|3495.12|3493.72|3493.12|757
1602812400000|2020-10-16 01:40:00|3495.47|3494.87|3495.22|3494.62|3495.97|3495.37|3495.22|3494.62|428
1602812700000|2020-10-16 01:45:00|3495.47|3494.87|3494.22|3493.62|3495.47|3494.87|3493.97|3493.37|486
1602813000000|2020-10-16 01:50:00|3494.47|3493.87|3493.72|3493.12|3494.47|3493.87|3492.97|3492.37|480
1602813300000|2020-10-16 01:55:00|3493.47|3492.87|3494.47|3493.87|3494.72|3494.12|3493.47|3492.87|338
1602813600000|2020-10-16 02:00:00|3494.22|3493.62|3493.97|3493.37|3494.47|3493.87|3493.22|3492.62|402
1602813900000|2020-10-16 02:05:00|3494.22|3493.62|3494.47|3493.87|3494.47|3493.87|3493.47|3492.87|225
1602814200000|2020-10-16 02:10:00|3494.34|3493.74|3495.22|3494.62|3495.34|3494.74|3493.97|3493.37|666
1602814500000|2020-10-16 02:15:00|3495.47|3494.87|3494.47|3493.87|3495.47|3494.87|3494.47|3493.87|336
1602814800000|2020-10-16 02:20:00|3494.22|3493.62|3494.47|3493.87|3494.59|3493.99|3493.97|3493.37|349
1602815100000|2020-10-16 02:25:00|3494.59|3493.99|3494.22|3493.62|3495.22|3494.62|3493.72|3493.12|362
1602815400000|2020-10-16 02:30:00|3493.97|3493.37|3493.97|3493.37|3494.97|3494.37|3493.59|3492.99|305
1602815700000|2020-10-16 02:35:00|3494.09|3493.49|3494.97|3494.37|3494.97|3494.37|3493.72|3493.12|212
1602816000000|2020-10-16 02:40:00|3494.84|3494.24|3495.22|3494.62|3495.47|3494.87|3494.59|3493.99|258
1602816300000|2020-10-16 02:45:00|3495.34|3494.74|3494.97|3494.37|3495.47|3494.87|3494.47|3493.87|255
1602816600000|2020-10-16 02:50:00|3495.22|3494.62|3494.72|3494.12|3495.47|3494.87|3494.72|3494.12|332
1602816900000|2020-10-16 02:55:00|3494.84|3494.24|3493.97|3493.37|3494.84|3494.24|3493.97|3493.37|324
1602817200000|2020-10-16 03:00:00|3494.22|3493.62|3493.72|3493.12|3494.47|3493.87|3493.47|3492.87|315
1602817500000|2020-10-16 03:05:00|3493.47|3492.87|3489.72|3489.12|3493.72|3493.12|3489.47|3488.87|1521
1602817800000|2020-10-16 03:10:00|3489.84|3489.24|3489.97|3489.37|3490.47|3489.87|3489.47|3488.87|547
1602818100000|2020-10-16 03:15:00|3490.22|3489.62|3488.97|3488.37|3490.47|3489.87|3488.72|3488.12|978
1602818400000|2020-10-16 03:20:00|3488.72|3488.12|3487.47|3486.87|3488.72|3488.12|3485.72|3485.12|1870
1602818700000|2020-10-16 03:25:00|3487.72|3487.12|3481.97|3481.37|3487.72|3487.12|3481.22|3480.62|3363
1602819000000|2020-10-16 03:30:00|3482.22|3481.62|3481.72|3481.12|3483.22|3482.62|3480.72|3480.12|2300
1602819300000|2020-10-16 03:35:00|3481.84|3481.24|3483.47|3482.87|3483.72|3483.12|3481.47|3480.87|1029
1602819600000|2020-10-16 03:40:00|3483.72|3483.12|3483.47|3482.87|3483.97|3483.37|3482.72|3482.12|569
1602819900000|2020-10-16 03:45:00|3483.34|3482.74|3484.72|3484.12|3484.97|3484.37|3483.34|3482.74|591
1602820200000|2020-10-16 03:50:00|3484.84|3484.24|3484.97|3484.37|3484.97|3484.37|3483.97|3483.37|449
1602820500000|2020-10-16 03:55:00|3485.22|3484.62|3484.47|3483.87|3485.22|3484.62|3484.22|3483.62|579
1602820800000|2020-10-16 04:00:00|3484.22|3483.62|3484.59|3483.99|3484.97|3484.37|3484.22|3483.62|464
1602821100000|2020-10-16 04:05:00|3484.72|3484.12|3484.22|3483.62|3484.72|3484.12|3483.47|3482.87|759
1602821400000|2020-10-16 04:10:00|3484.09|3483.49|3482.97|3482.37|3484.22|3483.62|3482.47|3481.87|783
1602821700000|2020-10-16 04:15:00|3482.72|3482.12|3482.97|3482.37|3483.47|3482.87|3482.72|3482.12|391
1602822000000|2020-10-16 04:20:00|3483.22|3482.62|3482.72|3482.12|3483.72|3483.12|3482.22|3481.62|445
1602822300000|2020-10-16 04:25:00|3482.59|3481.99|3479.97|3479.37|3482.59|3481.99|3479.97|3479.37|1532
1602822600000|2020-10-16 04:30:00|3480.22|3479.62|3481.47|3480.87|3481.72|3481.12|3480.22|3479.62|820
1602822900000|2020-10-16 04:35:00|3481.34|3480.74|3480.47|3479.87|3481.97|3481.37|3480.47|3479.87|531
1602823200000|2020-10-16 04:40:00|3480.72|3480.12|3481.22|3480.62|3481.47|3480.87|3480.22|3479.62|328
1602823500000|2020-10-16 04:45:00|3481.34|3480.74|3481.84|3481.24|3481.97|3481.37|3480.72|3480.12|396
1602823800000|2020-10-16 04:50:00|3481.97|3481.37|3481.72|3481.12|3482.47|3481.87|3481.47|3480.87|420
1602824100000|2020-10-16 04:55:00|3481.97|3481.37|3480.47|3479.87|3482.22|3481.62|3479.72|3479.12|780
1602824400000|2020-10-16 05:00:00|3480.59|3479.99|3483.47|3482.87|3483.72|3483.12|3480.59|3479.99|1057
1602824700000|2020-10-16 05:05:00|3483.72|3483.12|3484.47|3483.87|3484.97|3484.37|3483.47|3482.87|903
1602825000000|2020-10-16 05:10:00|3484.22|3483.62|3485.22|3484.62|3485.97|3485.37|3484.22|3483.62|560
1602825300000|2020-10-16 05:15:00|3485.34|3484.74|3485.97|3485.37|3486.47|3485.87|3485.22|3484.62|539
1602825600000|2020-10-16 05:20:00|3486.09|3485.49|3485.22|3484.62|3486.47|3485.87|3484.97|3484.37|688
1602825900000|2020-10-16 05:25:00|3485.47|3484.87|3485.47|3484.87|3485.72|3485.12|3484.47|3483.87|499
1602826200000|2020-10-16 05:30:00|3485.97|3485.37|3485.34|3484.74|3486.34|3485.74|3484.72|3484.12|499
1602826500000|2020-10-16 05:35:00|3485.47|3484.87|3487.47|3486.87|3487.72|3487.12|3484.22|3483.62|982
1602826800000|2020-10-16 05:40:00|3487.59|3486.99|3488.22|3487.62|3488.34|3487.74|3486.72|3486.12|753
1602827100000|2020-10-16 05:45:00|3488.34|3487.74|3486.72|3486.12|3488.47|3487.87|3485.97|3485.37|659
1602827400000|2020-10-16 05:50:00|3486.59|3485.99|3487.22|3486.62|3487.72|3487.12|3486.22|3485.62|431
1602827700000|2020-10-16 05:55:00|3487.34|3486.74|3486.47|3485.87|3487.72|3487.12|3486.47|3485.87|314
1602828000000|2020-10-16 06:00:00|3485.97|3485.37|3484.72|3484.12|3486.97|3486.37|3484.47|3483.87|1296
1602828300000|2020-10-16 06:05:00|3484.47|3483.87|3483.22|3482.62|3485.22|3484.62|3482.97|3482.37|704
1602828600000|2020-10-16 06:10:00|3483.47|3482.87|3482.22|3481.62|3483.47|3482.87|3482.22|3481.62|1069
1602828900000|2020-10-16 06:15:00|3482.09|3481.49|3482.47|3481.87|3483.22|3482.62|3481.97|3481.37|810
1602829200000|2020-10-16 06:20:00|3482.22|3481.62|3482.22|3481.62|3482.72|3482.12|3481.72|3481.12|983
1602829500000|2020-10-16 06:25:00|3482.09|3481.49|3482.97|3482.37|3482.97|3482.37|3481.72|3481.12|423
1602829800000|2020-10-16 06:30:00|3482.72|3482.12|3483.97|3483.37|3484.22|3483.62|3482.72|3482.12|498
1602830100000|2020-10-16 06:35:00|3483.84|3483.24|3483.72|3483.12|3484.22|3483.62|3482.97|3482.37|757
1602830400000|2020-10-16 06:40:00|3483.22|3482.62|3483.97|3483.37|3484.47|3483.87|3483.22|3482.62|566
1602830700000|2020-10-16 06:45:00|3484.09|3483.49|3482.22|3481.62|3484.47|3483.87|3481.22|3480.62|1488
1602831000000|2020-10-16 06:50:00|3482.47|3481.87|3485.22|3484.62|3485.47|3484.87|3482.22|3481.62|1250
1602831300000|2020-10-16 06:55:00|3485.34|3484.74|3488.97|3488.37|3489.22|3488.62|3484.47|3483.87|1704
1602831600000|2020-10-16 07:00:00|3488.47|3487.87|3486.72|3486.12|3490.22|3489.62|3485.72|3485.12|4774
1602831900000|2020-10-16 07:05:00|3486.47|3485.87|3486.97|3486.37|3489.72|3489.12|3485.47|3484.87|3045
1602832200000|2020-10-16 07:10:00|3486.72|3486.12|3486.47|3485.87|3487.72|3487.12|3485.22|3484.62|2326
1602832500000|2020-10-16 07:15:00|3486.22|3485.62|3484.97|3484.37|3487.47|3486.87|3484.22|3483.62|2995
1602832800000|2020-10-16 07:20:00|3484.84|3484.24|3484.22|3483.62|3486.22|3485.62|3483.72|3483.12|2065
1602833100000|2020-10-16 07:25:00|3484.47|3483.87|3483.22|3482.62|3484.72|3484.12|3482.97|3482.37|2020
1602833400000|2020-10-16 07:30:00|3483.47|3482.87|3479.22|3478.62|3484.47|3483.87|3479.22|3478.62|4252
1602833700000|2020-10-16 07:35:00|3479.47|3478.87|3482.97|3482.37|3483.47|3482.87|3479.22|3478.62|2603
1602834000000|2020-10-16 07:40:00|3482.72|3482.12|3483.59|3482.99|3483.97|3483.37|3482.72|3482.12|1646
1602834300000|2020-10-16 07:45:00|3483.47|3482.87|3483.97|3483.37|3484.22|3483.62|3482.72|3482.12|1489
1602834600000|2020-10-16 07:50:00|3484.09|3483.49|3483.97|3483.37|3485.72|3485.12|3482.97|3482.37|1999
1602834900000|2020-10-16 07:55:00|3483.72|3483.12|3485.22|3484.62|3485.97|3485.37|3483.72|3483.12|1463
1602835200000|2020-10-16 08:00:00|3485.09|3484.49|3485.72|3485.12|3486.47|3485.87|3483.97|3483.37|1332
1602835500000|2020-10-16 08:05:00|3485.97|3485.37|3487.22|3486.62|3489.47|3488.87|3485.72|3485.12|2233
1602835800000|2020-10-16 08:10:00|3487.47|3486.87|3485.47|3484.87|3487.47|3486.87|3483.97|3483.37|1746
1602836100000|2020-10-16 08:15:00|3485.34|3484.74|3483.72|3483.12|3485.47|3484.87|3483.72|3483.12|1255
1602836400000|2020-10-16 08:20:00|3483.47|3482.87|3483.47|3482.87|3483.97|3483.37|3482.72|3482.12|1069
1602836700000|2020-10-16 08:25:00|3483.72|3483.12|3485.22|3484.62|3485.47|3484.87|3483.22|3482.62|1000
1602837000000|2020-10-16 08:30:00|3485.47|3484.87|3486.47|3485.87|3486.72|3486.12|3483.97|3483.37|790
1602837300000|2020-10-16 08:35:00|3486.34|3485.74|3487.34|3486.74|3487.72|3487.12|3485.47|3484.87|1333
1602837600000|2020-10-16 08:40:00|3487.22|3486.62|3484.97|3484.37|3487.72|3487.12|3483.97|3483.37|1036
1602837900000|2020-10-16 08:45:00|3485.09|3484.49|3485.47|3484.87|3486.47|3485.87|3484.72|3484.12|767
1602838200000|2020-10-16 08:50:00|3485.22|3484.62|3484.72|3484.12|3485.47|3484.87|3483.97|3483.37|987
1602838500000|2020-10-16 08:55:00|3484.84|3484.24|3487.22|3486.62|3487.47|3486.87|3484.72|3484.12|1067
1602838800000|2020-10-16 09:00:00|3486.97|3486.37|3487.47|3486.87|3487.97|3487.37|3486.72|3486.12|1273
1602839100000|2020-10-16 09:05:00|3487.34|3486.74|3486.97|3486.37|3488.97|3488.37|3485.97|3485.37|1568
1602839400000|2020-10-16 09:10:00|3486.72|3486.12|3485.72|3485.12|3487.47|3486.87|3485.22|3484.62|1185
1602839700000|2020-10-16 09:15:00|3485.59|3484.99|3486.97|3486.37|3487.22|3486.62|3485.47|3484.87|629
1602840000000|2020-10-16 09:20:00|3487.22|3486.62|3483.97|3483.37|3487.47|3486.87|3483.72|3483.12|1041
1602840300000|2020-10-16 09:25:00|3484.22|3483.62|3482.72|3482.12|3485.59|3484.99|3482.72|3482.12|1465
1602840600000|2020-10-16 09:30:00|3482.97|3482.37|3482.97|3482.37|3483.97|3483.37|3482.22|3481.62|1619
1602840900000|2020-10-16 09:35:00|3482.72|3482.12|3481.22|3480.62|3482.72|3482.12|3480.47|3479.87|1598
1602841200000|2020-10-16 09:40:00|3480.97|3480.37|3482.97|3482.37|3483.47|3482.87|3480.72|3480.12|2084
1602841500000|2020-10-16 09:45:00|3482.84|3482.24|3479.72|3479.12|3483.72|3483.12|3479.47|3478.87|2431
1602841800000|2020-10-16 09:50:00|3479.97|3479.37|3482.22|3481.62|3482.97|3482.37|3479.22|3478.62|3869
1602842100000|2020-10-16 09:55:00|3482.47|3481.87|3484.34|3483.74|3484.47|3483.87|3481.97|3481.37|1525
1602842400000|2020-10-16 10:00:00|3484.22|3483.62|3483.72|3483.12|3484.47|3483.87|3482.47|3481.87|1063
1602842700000|2020-10-16 10:05:00|3483.59|3482.99|3482.72|3482.12|3483.97|3483.37|3481.72|3481.12|2060
1602843000000|2020-10-16 10:10:00|3482.97|3482.37|3483.72|3483.12|3484.47|3483.87|3482.72|3482.12|1881
1602843300000|2020-10-16 10:15:00|3483.47|3482.87|3485.22|3484.62|3486.34|3485.74|3483.47|3482.87|2403
1602843600000|2020-10-16 10:20:00|3485.47|3484.87|3488.22|3487.62|3488.47|3487.87|3485.47|3484.87|3001
1602843900000|2020-10-16 10:25:00|3488.47|3487.87|3491.22|3490.62|3491.22|3490.62|3488.47|3487.87|2297
1602844200000|2020-10-16 10:30:00|3490.97|3490.37|3490.22|3489.62|3491.22|3490.62|3489.47|3488.87|1316
1602844500000|2020-10-16 10:35:00|3490.47|3489.87|3491.47|3490.87|3492.22|3491.62|3490.22|3489.62|1745
1602844800000|2020-10-16 10:40:00|3491.72|3491.12|3492.47|3491.87|3492.47|3491.87|3490.97|3490.37|1226
1602845100000|2020-10-16 10:45:00|3492.22|3491.62|3490.22|3489.62|3493.22|3492.62|3490.22|3489.62|1575
1602845400000|2020-10-16 10:50:00|3489.97|3489.37|3486.47|3485.87|3490.47|3489.87|3484.72|3484.12|2898
1602845700000|2020-10-16 10:55:00|3486.22|3485.62|3489.72|3489.12|3489.72|3489.12|3485.22|3484.62|2764
1602846000000|2020-10-16 11:00:00|3489.47|3488.87|3487.97|3487.37|3490.22|3489.62|3486.72|3486.12|2446
1602846300000|2020-10-16 11:05:00|3488.22|3487.62|3489.47|3488.87|3490.59|3489.99|3488.22|3487.62|1889
1602846600000|2020-10-16 11:10:00|3489.72|3489.12|3487.84|3487.24|3490.72|3490.12|3487.22|3486.62|2436
1602846900000|2020-10-16 11:15:00|3487.72|3487.12|3490.72|3490.12|3490.72|3490.12|3487.22|3486.62|1224
1602847200000|2020-10-16 11:20:00|3490.47|3489.87|3491.22|3490.62|3491.47|3490.87|3489.72|3489.12|1321
1602847500000|2020-10-16 11:25:00|3491.47|3490.87|3491.72|3491.12|3494.22|3493.62|3491.47|3490.87|4345
1602847800000|2020-10-16 11:30:00|3491.84|3491.24|3493.22|3492.62|3494.47|3493.87|3491.72|3491.12|3330
1602848100000|2020-10-16 11:35:00|3492.97|3492.37|3493.97|3493.37|3494.22|3493.62|3492.72|3492.12|1597
1602848400000|2020-10-16 11:40:00|3493.72|3493.12|3493.72|3493.12|3494.22|3493.62|3492.22|3491.62|1655
1602848700000|2020-10-16 11:45:00|3493.97|3493.37|3494.97|3494.37|3495.22|3494.62|3493.97|3493.37|1560
1602849000000|2020-10-16 11:50:00|3495.22|3494.62|3493.72|3493.12|3495.22|3494.62|3493.47|3492.87|1111
1602849300000|2020-10-16 11:55:00|3493.59|3492.99|3491.47|3490.87|3493.72|3493.12|3491.47|3490.87|1633
1602849600000|2020-10-16 12:00:00|3491.22|3490.62|3491.22|3490.62|3492.47|3491.87|3489.72|3489.12|3153
1602849900000|2020-10-16 12:05:00|3491.47|3490.87|3492.22|3491.62|3492.72|3492.12|3490.97|3490.37|1988
1602850200000|2020-10-16 12:10:00|3492.47|3491.87|3491.47|3490.87|3492.47|3491.87|3490.97|3490.37|1607
1602850500000|2020-10-16 12:15:00|3491.72|3491.12|3492.72|3492.12|3493.22|3492.62|3491.22|3490.62|1415
1602850800000|2020-10-16 12:20:00|3492.47|3491.87|3493.47|3492.87|3493.72|3493.12|3491.47|3490.87|2540
1602851100000|2020-10-16 12:25:00|3493.34|3492.74|3492.72|3492.12|3493.72|3493.12|3492.72|3492.12|1554
1602851400000|2020-10-16 12:30:00|3493.72|3493.12|3496.72|3496.12|3496.97|3496.37|3493.22|3492.62|9002
1602851700000|2020-10-16 12:35:00|3496.97|3496.37|3497.22|3496.62|3497.47|3496.87|3496.22|3495.62|3646
1602852000000|2020-10-16 12:40:00|3497.47|3496.87|3498.47|3497.87|3498.47|3497.87|3496.47|3495.87|4163
1602852300000|2020-10-16 12:45:00|3498.22|3497.62|3497.97|3497.37|3499.22|3498.62|3497.72|3497.12|3710
1602852600000|2020-10-16 12:50:00|3497.72|3497.12|3498.47|3497.87|3498.97|3498.37|3497.72|3497.12|2800
1602852900000|2020-10-16 12:55:00|3498.22|3497.62|3498.97|3498.37|3499.22|3498.62|3497.72|3497.12|2743
1602853200000|2020-10-16 13:00:00|3498.72|3498.12|3496.97|3496.37|3499.97|3499.37|3496.72|3496.12|6775
1602853500000|2020-10-16 13:05:00|3496.72|3496.12|3494.22|3493.62|3496.97|3496.37|3493.72|3493.12|7865
1602853800000|2020-10-16 13:10:00|3493.97|3493.37|3494.22|3493.62|3495.84|3495.24|3493.72|3493.12|3143
1602854100000|2020-10-16 13:15:00|3494.34|3493.74|3496.97|3496.37|3497.22|3496.62|3491.97|3491.37|6580
1602854400000|2020-10-16 13:20:00|3496.72|3496.12|3497.47|3496.87|3498.22|3497.62|3496.22|3495.62|4309
1602854700000|2020-10-16 13:25:00|3497.72|3497.12|3498.47|3497.87|3500.97|3500.37|3496.47|3495.87|11889
1602855000000|2020-10-16 13:30:00|3498.97|3498.37|3499.87|3499.47|3500.87|3500.47|3494.87|3494.47|43459
1602855300000|2020-10-16 13:35:00|3499.62|3499.22|3495.37|3494.97|3501.12|3500.72|3493.62|3493.22|20272
1602855600000|2020-10-16 13:40:00|3496.12|3495.72|3497.62|3497.22|3499.87|3499.47|3494.62|3494.22|17502
1602855900000|2020-10-16 13:45:00|3497.74|3497.34|3497.87|3497.47|3499.62|3499.22|3495.37|3494.97|17610
1602856200000|2020-10-16 13:50:00|3498.12|3497.72|3493.87|3493.47|3498.12|3497.72|3492.12|3491.72|19534
1602856500000|2020-10-16 13:55:00|3494.37|3493.97|3500.37|3499.97|3501.37|3500.97|3494.37|3493.97|16120
1602856800000|2020-10-16 14:00:00|3500.62|3500.22|3505.12|3504.72|3506.37|3505.97|3499.87|3499.47|30151
1602857100000|2020-10-16 14:05:00|3504.87|3504.47|3504.87|3504.47|3505.62|3505.22|3503.87|3503.47|13446
1602857400000|2020-10-16 14:10:00|3504.83|3504.43|3503.08|3502.68|3505.33|3504.93|3503.08|3502.68|10223
1602857700000|2020-10-16 14:15:00|3502.83|3502.43|3509.83|3509.43|3510.83|3510.43|3502.58|3502.18|22628
1602858000000|2020-10-16 14:20:00|3510.08|3509.68|3511.83|3511.43|3513.08|3512.68|3509.58|3509.18|24314
1602858300000|2020-10-16 14:25:00|3511.58|3511.18|3515.33|3514.93|3516.08|3515.68|3511.58|3511.18|25792
1602858600000|2020-10-16 14:30:00|3515.58|3515.18|3514.58|3514.18|3516.83|3516.43|3513.83|3513.43|13581
1602858900000|2020-10-16 14:35:00|3514.83|3514.43|3514.33|3513.93|3516.33|3515.93|3513.83|3513.43|9742
1602859200000|2020-10-16 14:40:00|3514.58|3514.18|3512.33|3511.93|3515.08|3514.68|3512.33|3511.93|9524
1602859500000|2020-10-16 14:45:00|3512.58|3512.18|3509.58|3509.18|3512.83|3512.43|3508.83|3508.43|16025
1602859800000|2020-10-16 14:50:00|3509.33|3508.93|3510.58|3510.18|3510.58|3510.18|3507.33|3506.93|15250
1602860100000|2020-10-16 14:55:00|3510.83|3510.43|3508.08|3507.68|3510.83|3510.43|3507.33|3506.93|12155
1602860400000|2020-10-16 15:00:00|3507.83|3507.43|3507.33|3506.93|3508.33|3507.93|3506.08|3505.68|9430
1602860700000|2020-10-16 15:05:00|3507.08|3506.68|3505.33|3504.93|3507.33|3506.93|3504.58|3504.18|9068
1602861000000|2020-10-16 15:10:00|3505.08|3504.68|3504.83|3504.43|3506.08|3505.68|3501.33|3500.93|19779
1602861300000|2020-10-16 15:15:00|3504.58|3504.18|3503.33|3502.93|3505.33|3504.93|3500.08|3499.68|11955
1602861600000|2020-10-16 15:20:00|3503.08|3502.68|3496.58|3496.18|3503.08|3502.68|3495.58|3495.18|20720
1602861900000|2020-10-16 15:25:00|3496.33|3495.93|3500.08|3499.68|3501.08|3500.68|3494.83|3494.43|21402
1602862200000|2020-10-16 15:30:00|3499.83|3499.43|3501.33|3500.93|3501.83|3501.43|3497.33|3496.93|16833
1602862500000|2020-10-16 15:35:00|3501.58|3501.18|3500.33|3499.93|3502.58|3502.18|3499.33|3498.93|11944
1602862800000|2020-10-16 15:40:00|3500.2|3499.8|3500.95|3500.55|3502.83|3502.43|3498.58|3498.18|8892
1602863100000|2020-10-16 15:45:00|3500.83|3500.43|3504.83|3504.43|3504.83|3504.43|3500.08|3499.68|8049
1602863400000|2020-10-16 15:50:00|3504.58|3504.18|3504.58|3504.18|3504.83|3504.43|3503.58|3503.18|5467
1602863700000|2020-10-16 15:55:00|3504.33|3503.93|3503.58|3503.18|3505.08|3504.68|3503.08|3502.68|5015
1602864000000|2020-10-16 16:00:00|3503.33|3502.93|3502.08|3501.68|3504.08|3503.68|3501.58|3501.18|6237
1602864300000|2020-10-16 16:05:00|3501.83|3501.43|3498.58|3498.18|3502.08|3501.68|3495.33|3494.93|17184
1602864600000|2020-10-16 16:10:00|3498.33|3497.93|3499.83|3499.43|3499.83|3499.43|3496.33|3495.93|6862
1602864900000|2020-10-16 16:15:00|3500.08|3499.68|3499.58|3499.18|3500.83|3500.43|3498.83|3498.43|8054
1602865200000|2020-10-16 16:20:00|3499.33|3498.93|3498.83|3498.43|3499.83|3499.43|3497.08|3496.68|5714
1602865500000|2020-10-16 16:25:00|3498.33|3497.93|3501.33|3500.93|3502.33|3501.93|3498.08|3497.68|8362
1602865800000|2020-10-16 16:30:00|3501.08|3500.68|3497.58|3497.18|3501.7|3501.3|3495.83|3495.43|8809
1602866100000|2020-10-16 16:35:00|3497.83|3497.43|3497.08|3496.68|3498.08|3497.68|3495.08|3494.68|9366
1602866400000|2020-10-16 16:40:00|3496.88|3496.48|3494.63|3494.23|3497.13|3496.73|3493.13|3492.73|10096
1602866700000|2020-10-16 16:45:00|3494.38|3493.98|3496.13|3495.73|3497.38|3496.98|3494.38|3493.98|7237
1602867000000|2020-10-16 16:50:00|3496.38|3495.98|3496.63|3496.23|3496.88|3496.48|3492.88|3492.48|9346
1602867300000|2020-10-16 16:55:00|3496.38|3495.98|3499.38|3498.98|3499.88|3499.48|3495.38|3494.98|8500
1602867600000|2020-10-16 17:00:00|3499.13|3498.73|3498.38|3497.98|3500.38|3499.98|3498.38|3497.98|7213
1602867900000|2020-10-16 17:05:00|3498.63|3498.23|3499.63|3499.23|3500.13|3499.73|3497.63|3497.23|5576
1602868200000|2020-10-16 17:10:00|3499.75|3499.35|3500.13|3499.73|3500.63|3500.23|3499.13|3498.73|5997
1602868500000|2020-10-16 17:15:00|3500.25|3499.85|3502.63|3502.23|3503.13|3502.73|3500.25|3499.85|7895
1602868800000|2020-10-16 17:20:00|3502.38|3501.98|3501.88|3501.48|3503.13|3502.73|3501.63|3501.23|4861
1602869100000|2020-10-16 17:25:00|3501.63|3501.23|3502.38|3501.98|3502.38|3501.98|3500.63|3500.23|5456
1602869400000|2020-10-16 17:30:00|3502.63|3502.23|3501.63|3501.23|3502.63|3502.23|3499.88|3499.48|5931
1602869700000|2020-10-16 17:35:00|3501.38|3500.98|3502.38|3501.98|3503.88|3503.48|3501.13|3500.73|5692
1602870000000|2020-10-16 17:40:00|3502.88|3502.48|3501.88|3501.48|3503.63|3503.23|3501.38|3500.98|5925
1602870300000|2020-10-16 17:45:00|3502.13|3501.73|3503.38|3502.98|3503.88|3503.48|3500.63|3500.23|5928
1602870600000|2020-10-16 17:50:00|3503.63|3503.23|3503.88|3503.48|3504.75|3504.35|3503.13|3502.73|5691
1602870900000|2020-10-16 17:55:00|3503.63|3503.23|3501.88|3501.48|3503.63|3503.23|3501.25|3500.85|5382
1602871200000|2020-10-16 18:00:00|3501.63|3501.23|3499.13|3498.73|3503.88|3503.48|3498.38|3497.98|10557
1602871500000|2020-10-16 18:05:00|3499.63|3499.23|3503.38|3502.98|3503.63|3503.23|3499.63|3499.23|10413
1602871800000|2020-10-16 18:10:00|3503.5|3503.1|3504.63|3504.23|3506.38|3505.98|3502.63|3502.23|9595
1602872100000|2020-10-16 18:15:00|3504.88|3504.48|3504.13|3503.73|3505.63|3505.23|3503.88|3503.48|5726
1602872400000|2020-10-16 18:20:00|3504.38|3503.98|3503.88|3503.48|3505.13|3504.73|3503.38|3502.98|4172
1602872700000|2020-10-16 18:25:00|3503.38|3502.98|3505.13|3504.73|3505.63|3505.23|3503.13|3502.73|5227
1602873000000|2020-10-16 18:30:00|3505.38|3504.98|3505.38|3504.98|3505.63|3505.23|3504.13|3503.73|4588
1602873300000|2020-10-16 18:35:00|3505.63|3505.23|3506.13|3505.73|3506.88|3506.48|3504.63|3504.23|5927
1602873600000|2020-10-16 18:40:00|3506|3505.6|3504.63|3504.23|3506.13|3505.73|3503.38|3502.98|7686
1602873900000|2020-10-16 18:45:00|3504.38|3503.98|3503.13|3502.73|3504.88|3504.48|3502.38|3501.98|6381
1602874200000|2020-10-16 18:50:00|3503.38|3502.98|3507.13|3506.73|3507.13|3506.73|3503|3502.6|9415
1602874500000|2020-10-16 18:55:00|3506.88|3506.48|3507.88|3507.48|3508.13|3507.73|3506.63|3506.23|7986
1602874800000|2020-10-16 19:00:00|3507.63|3507.23|3502.88|3502.48|3508.13|3507.73|3501.63|3501.23|16802
1602875100000|2020-10-16 19:05:00|3502.63|3502.23|3501.38|3500.98|3503.63|3503.23|3500|3499.6|13048
1602875400000|2020-10-16 19:10:00|3501.13|3500.73|3497.13|3496.73|3501.63|3501.23|3496.88|3496.48|13720
1602875700000|2020-10-16 19:15:00|3496.88|3496.48|3497.88|3497.48|3499.13|3498.73|3496.63|3496.23|9873
1602876000000|2020-10-16 19:20:00|3498.01|3497.61|3497.26|3496.86|3498.26|3497.86|3494.76|3494.36|12283
1602876300000|2020-10-16 19:25:00|3497.51|3497.11|3497.76|3497.36|3498.26|3497.86|3495.76|3495.36|9345
1602876600000|2020-10-16 19:30:00|3497.51|3497.11|3494.51|3494.11|3498.26|3497.86|3493.26|3492.86|15731
1602876900000|2020-10-16 19:35:00|3494.63|3494.23|3493.51|3493.11|3496.26|3495.86|3493.26|3492.86|11402
1602877200000|2020-10-16 19:40:00|3493.26|3492.86|3492.26|3491.86|3493.26|3492.86|3490.51|3490.11|18295
1602877500000|2020-10-16 19:45:00|3492.51|3492.11|3491.76|3491.36|3494.26|3493.86|3491.26|3490.86|14173
1602877800000|2020-10-16 19:50:00|3492.01|3491.61|3486.76|3486.36|3492.01|3491.61|3486.26|3485.86|28649
1602878100000|2020-10-16 19:55:00|3487.26|3486.86|3482.01|3481.61|3487.88|3487.48|3481.51|3481.11|58333
1602878400000|2020-10-16 20:00:00|3482.26|3481.86|3479.55|3478.95|3483.55|3482.95|3478.55|3477.95|46746
1602878700000|2020-10-16 20:05:00|3479.42|3478.82|3473.67|3473.07|3479.42|3478.82|3473.05|3472.45|20004
1602879000000|2020-10-16 20:10:00|3473.55|3472.95|3471.08|3469.58|3475.17|3474.57|3469.67|3469.07|16263
1602879300000|2020-10-16 20:15:00|3471.04|3469.54|3471.88|3470.38|3472.1|3470.6|3470.87|3469.37|15
1602879600000|2020-10-16 20:20:00|3471.85|3470.35|3472.94|3471.44|3473.49|3471.99|3471.63|3470.13|0
1602879900000|2020-10-16 20:25:00|3472.98|3471.48|3472.39|3470.89|3473.23|3471.73|3471.92|3470.42|0
1602880200000|2020-10-16 20:30:00|3472.17|3471.57|3471.92|3471.32|3474.67|3474.07|3471.42|3470.82|3198
1602880500000|2020-10-16 20:35:00|3471.67|3471.07|3473.42|3472.82|3474.17|3473.57|3471.67|3471.07|1526
1602880800000|2020-10-16 20:40:00|3473.67|3473.07|3473.67|3473.07|3474.42|3473.82|3472.67|3472.07|1072
1602881100000|2020-10-16 20:45:00|3473.92|3473.32|3472.67|3472.07|3473.92|3473.32|3472.42|3471.82|617
1602881400000|2020-10-16 20:50:00|3472.42|3471.82|3473.17|3472.57|3473.67|3473.07|3471.92|3471.32|1032
1602881700000|2020-10-16 20:55:00|3472.92|3472.32|3473.47|3471.97|3473.67|3473.07|3472.17|3471.57|1304
1603058400000|2020-10-18 22:00:00|3480.98|3480.38|3482.11|3481.51|3483.36|3482.76|3478.61|3478.01|3263
1603058700000|2020-10-18 22:05:00|3482.23|3481.63|3484.23|3483.63|3485.36|3484.76|3481.86|3481.26|1754
1603059000000|2020-10-18 22:10:00|3484.36|3483.76|3483.86|3483.26|3484.61|3484.01|3483.61|3483.01|622
1603059300000|2020-10-18 22:15:00|3483.73|3483.13|3483.61|3483.01|3486.11|3485.51|3483.11|3482.51|1406
1603059600000|2020-10-18 22:20:00|3483.73|3483.13|3484.73|3484.13|3485.36|3484.76|3483.11|3482.51|998
1603059900000|2020-10-18 22:25:00|3484.86|3484.26|3484.61|3484.01|3485.61|3485.01|3484.61|3484.01|239
1603060200000|2020-10-18 22:30:00|3484.86|3484.26|3486.61|3486.01|3487.11|3486.51|3484.86|3484.26|894
1603060500000|2020-10-18 22:35:00|3486.36|3485.76|3487.11|3486.51|3487.11|3486.51|3486.11|3485.51|298
1603060800000|2020-10-18 22:40:00|3487.36|3486.76|3486.86|3486.26|3487.36|3486.76|3486.61|3486.01|410
1603061100000|2020-10-18 22:45:00|3486.67|3486.07|3486.55|3485.95|3486.8|3486.2|3486.55|3485.95|380
1603061400000|2020-10-18 22:50:00|3486.3|3485.7|3486.3|3485.7|3487.3|3486.7|3486.3|3485.7|547
1603061700000|2020-10-18 22:55:00|3486.42|3485.82|3486.05|3485.45|3486.55|3485.95|3485.55|3484.95|577
1603062000000|2020-10-18 23:00:00|3485.8|3485.2|3485.05|3484.45|3486.3|3485.7|3484.8|3484.2|430
1603062300000|2020-10-18 23:05:00|3485.3|3484.7|3486.05|3485.45|3486.55|3485.95|3485.3|3484.7|329
1603062600000|2020-10-18 23:10:00|3486.3|3485.7|3486.05|3485.45|3486.42|3485.82|3485.55|3484.95|685
1603062900000|2020-10-18 23:15:00|3486.17|3485.57|3485.8|3485.2|3487.05|3486.45|3485.8|3485.2|288
1603063200000|2020-10-18 23:20:00|3485.55|3484.95|3485.05|3484.45|3485.8|3485.2|3484.8|3484.2|296
1603063500000|2020-10-18 23:25:00|3484.92|3484.32|3485.55|3484.95|3485.8|3485.2|3484.8|3484.2|413
1603063800000|2020-10-18 23:30:00|3485.3|3484.7|3484.8|3484.2|3485.55|3484.95|3484.05|3483.45|515
1603064100000|2020-10-18 23:35:00|3485.05|3484.45|3487.8|3487.2|3488.05|3487.45|3485.05|3484.45|1039
1603064400000|2020-10-18 23:40:00|3487.92|3487.32|3486.8|3486.2|3488.05|3487.45|3486.55|3485.95|420
1603064700000|2020-10-18 23:45:00|3486.55|3485.95|3486.55|3485.95|3486.8|3486.2|3486.3|3485.7|284
1603065000000|2020-10-18 23:50:00|3486.67|3486.07|3486.3|3485.7|3486.8|3486.2|3486.05|3485.45|204
1603065300000|2020-10-18 23:55:00|3486.55|3485.95|3485.8|3485.2|3486.55|3485.95|3485.55|3484.95|311
1603065600000|2020-10-19 00:00:00|3486.05|3485.45|3488.55|3487.95|3489.55|3488.95|3486.05|3485.45|1809
1603065900000|2020-10-19 00:05:00|3488.67|3488.07|3487.8|3487.2|3489.17|3488.57|3487.55|3486.95|772
1603066200000|2020-10-19 00:10:00|3487.92|3487.32|3488.05|3487.45|3488.55|3487.95|3487.55|3486.95|499
1603066500000|2020-10-19 00:15:00|3488.17|3487.57|3489.05|3488.45|3489.3|3488.7|3487.8|3487.2|715
1603066800000|2020-10-19 00:20:00|3488.8|3488.2|3488.55|3487.95|3489.55|3488.95|3488.55|3487.95|503
1603067100000|2020-10-19 00:25:00|3488.67|3488.07|3488.05|3487.45|3488.8|3488.2|3487.8|3487.2|458
1603067400000|2020-10-19 00:30:00|3488.3|3487.7|3488.92|3488.32|3489.05|3488.45|3487.92|3487.32|651
1603067700000|2020-10-19 00:35:00|3489.05|3488.45|3488.05|3487.45|3489.8|3489.2|3488.05|3487.45|467
1603068000000|2020-10-19 00:40:00|3488.17|3487.57|3488.05|3487.45|3489.05|3488.45|3488.05|3487.45|345
1603068300000|2020-10-19 00:45:00|3488.3|3487.7|3488.3|3487.7|3489.05|3488.45|3488.05|3487.45|253
1603068600000|2020-10-19 00:50:00|3488.42|3487.82|3488.8|3488.2|3489.3|3488.7|3488.3|3487.7|218
1603068900000|2020-10-19 00:55:00|3488.92|3488.32|3489.55|3488.95|3489.8|3489.2|3488.3|3487.7|357
1603069200000|2020-10-19 01:00:00|3489.8|3489.2|3489.8|3489.2|3490.8|3490.2|3488.55|3487.95|1238
1603069500000|2020-10-19 01:05:00|3490.05|3489.45|3489.8|3489.2|3490.05|3489.45|3489.05|3488.45|282
1603069800000|2020-10-19 01:10:00|3490.05|3489.45|3491.05|3490.45|3491.05|3490.45|3489.05|3488.45|449
1603070100000|2020-10-19 01:15:00|3491.17|3490.57|3492.42|3491.82|3492.8|3492.2|3490.42|3489.82|1947
1603070400000|2020-10-19 01:20:00|3492.55|3491.95|3492.3|3491.7|3492.55|3491.95|3491.8|3491.2|601
1603070700000|2020-10-19 01:25:00|3492.55|3491.95|3492.8|3492.2|3493.05|3492.45|3492.3|3491.7|648
1603071000000|2020-10-19 01:30:00|3492.67|3492.07|3493.55|3492.95|3493.8|3493.2|3492.42|3491.82|1238
1603071300000|2020-10-19 01:35:00|3493.67|3493.07|3494.3|3493.7|3494.3|3493.7|3492.8|3492.2|716
1603071600000|2020-10-19 01:40:00|3494.05|3493.45|3493.8|3493.2|3494.8|3494.2|3493.55|3492.95|786
1603071900000|2020-10-19 01:45:00|3494.05|3493.45|3493.3|3492.7|3494.3|3493.7|3493.05|3492.45|457
1603072200000|2020-10-19 01:50:00|3493.42|3492.82|3493.8|3493.2|3494.05|3493.45|3493.05|3492.45|369
1603072500000|2020-10-19 01:55:00|3494.05|3493.45|3492.05|3491.45|3494.55|3493.95|3487.55|3486.95|2529
1603072800000|2020-10-19 02:00:00|3491.8|3491.2|3493.42|3492.82|3495.8|3495.2|3491.8|3491.2|2039
1603073100000|2020-10-19 02:05:00|3493.55|3492.95|3493.05|3492.45|3494.05|3493.45|3491.55|3490.95|847
1603073400000|2020-10-19 02:10:00|3492.8|3492.2|3493.3|3492.7|3493.55|3492.95|3492.8|3492.2|388
1603073700000|2020-10-19 02:15:00|3493.17|3492.57|3491.55|3490.95|3493.3|3492.7|3491.55|3490.95|691
1603074000000|2020-10-19 02:20:00|3491.67|3491.07|3491.92|3491.32|3492.05|3491.45|3491.3|3490.7|582
1603074300000|2020-10-19 02:25:00|3492.05|3491.45|3492.42|3491.82|3492.92|3492.32|3491.92|3491.32|444
1603074600000|2020-10-19 02:30:00|3492.3|3491.7|3490.42|3489.82|3492.67|3492.07|3490.42|3489.82|574
1603074900000|2020-10-19 02:35:00|3490.55|3489.95|3491.92|3491.32|3492.05|3491.45|3490.05|3489.45|596
1603075200000|2020-10-19 02:40:00|3491.8|3491.2|3491.3|3490.7|3491.8|3491.2|3490.8|3490.2|485
1603075500000|2020-10-19 02:45:00|3491.42|3490.82|3491.55|3490.95|3492.3|3491.7|3491.3|3490.7|269
1603075800000|2020-10-19 02:50:00|3491.42|3490.82|3491.8|3491.2|3492.05|3491.45|3491.05|3490.45|222
1603076100000|2020-10-19 02:55:00|3491.92|3491.32|3492.3|3491.7|3492.3|3491.7|3491.3|3490.7|262
1603076400000|2020-10-19 03:00:00|3492.42|3491.82|3493.05|3492.45|3493.05|3492.45|3492.05|3491.45|232
1603076700000|2020-10-19 03:05:00|3493.17|3492.57|3492.8|3492.2|3493.17|3492.57|3492.55|3491.95|239
1603077000000|2020-10-19 03:10:00|3492.55|3491.95|3491.55|3490.95|3492.8|3492.2|3491.05|3490.45|379
1603077300000|2020-10-19 03:15:00|3491.67|3491.07|3489.3|3488.7|3491.8|3491.2|3488.8|3488.2|954
1603077600000|2020-10-19 03:20:00|3489.42|3488.82|3489.55|3488.95|3489.8|3489.2|3488.8|3488.2|796
1603077900000|2020-10-19 03:25:00|3489.42|3488.82|3489.55|3488.95|3490.3|3489.7|3489.05|3488.45|547
1603078200000|2020-10-19 03:30:00|3489.42|3488.82|3489.55|3488.95|3490.05|3489.45|3488.92|3488.32|549
1603078500000|2020-10-19 03:35:00|3489.42|3488.82|3490.05|3489.45|3490.05|3489.45|3489.05|3488.45|299
1603078800000|2020-10-19 03:40:00|3490.3|3489.7|3492.05|3491.45|3492.3|3491.7|3489.8|3489.2|599
1603079100000|2020-10-19 03:45:00|3491.92|3491.32|3492.8|3492.2|3493.05|3492.45|3491.8|3491.2|474
1603079400000|2020-10-19 03:50:00|3493.05|3492.45|3493.05|3492.45|3493.55|3492.95|3492.55|3491.95|326
1603079700000|2020-10-19 03:55:00|3492.8|3492.2|3492.55|3491.95|3493.05|3492.45|3492.55|3491.95|217
1603080000000|2020-10-19 04:00:00|3492.67|3492.07|3493.05|3492.45|3493.3|3492.7|3492.67|3492.07|239
1603080300000|2020-10-19 04:05:00|3493.17|3492.57|3494.3|3493.7|3494.55|3493.95|3492.92|3492.32|392
1603080600000|2020-10-19 04:10:00|3494.42|3493.82|3494.8|3494.2|3495.05|3494.45|3494.3|3493.7|287
1603080900000|2020-10-19 04:15:00|3494.92|3494.32|3494.3|3493.7|3495.05|3494.45|3493.8|3493.2|403
1603081200000|2020-10-19 04:20:00|3494.17|3493.57|3493.8|3493.2|3494.3|3493.7|3493.3|3492.7|211
1603081500000|2020-10-19 04:25:00|3494.05|3493.45|3494.05|3493.45|3494.3|3493.7|3493.8|3493.2|163
1603081800000|2020-10-19 04:30:00|3493.8|3493.2|3492.8|3492.2|3494.05|3493.45|3492.3|3491.7|420
1603082100000|2020-10-19 04:35:00|3492.67|3492.07|3493.3|3492.7|3493.3|3492.7|3492.55|3491.95|133
1603082400000|2020-10-19 04:40:00|3493.17|3492.57|3493.8|3493.2|3494.3|3493.7|3492.55|3491.95|299
1603082700000|2020-10-19 04:45:00|3493.67|3493.07|3493.42|3492.82|3494.05|3493.45|3493.05|3492.45|392
1603083000000|2020-10-19 04:50:00|3493.55|3492.95|3493.17|3492.57|3493.55|3492.95|3492.05|3491.45|488
1603083300000|2020-10-19 04:55:00|3493.3|3492.7|3493.8|3493.2|3493.8|3493.2|3492.8|3492.2|168
1603083600000|2020-10-19 05:00:00|3493.67|3493.07|3494.67|3494.07|3494.8|3494.2|3492.8|3492.2|520
1603083900000|2020-10-19 05:05:00|3494.8|3494.2|3495.3|3494.7|3495.3|3494.7|3494.55|3493.95|417
1603084200000|2020-10-19 05:10:00|3495.05|3494.45|3495.55|3494.95|3495.8|3495.2|3494.8|3494.2|583
1603084500000|2020-10-19 05:15:00|3495.3|3494.7|3495.3|3494.7|3495.3|3494.7|3494.55|3493.95|295
1603084800000|2020-10-19 05:20:00|3495.05|3494.45|3495.05|3494.45|3495.3|3494.7|3494.55|3493.95|165
1603085100000|2020-10-19 05:25:00|3494.8|3494.2|3495.05|3494.45|3495.55|3494.95|3494.55|3493.95|383
1603085400000|2020-10-19 05:30:00|3494.8|3494.2|3494.8|3494.2|3496.3|3495.7|3494.05|3493.45|1250
1603085700000|2020-10-19 05:35:00|3495.05|3494.45|3493.3|3492.7|3495.05|3494.45|3493.05|3492.45|720
1603086000000|2020-10-19 05:40:00|3493.05|3492.45|3493.55|3492.95|3493.67|3493.07|3492.55|3491.95|600
1603086300000|2020-10-19 05:45:00|3493.3|3492.7|3493.05|3492.45|3493.55|3492.95|3493.05|3492.45|324
1603086600000|2020-10-19 05:50:00|3492.8|3492.2|3494.05|3493.45|3494.05|3493.45|3492.3|3491.7|503
1603086900000|2020-10-19 05:55:00|3494.3|3493.7|3494.8|3494.2|3495.3|3494.7|3494.05|3493.45|975
1603087200000|2020-10-19 06:00:00|3494.55|3493.95|3493.55|3492.95|3495.3|3494.7|3493.42|3492.82|581
1603087500000|2020-10-19 06:05:00|3493.8|3493.2|3494.3|3493.7|3495.05|3494.45|3493.8|3493.2|426
1603087800000|2020-10-19 06:10:00|3494.05|3493.45|3493.3|3492.7|3495.3|3494.7|3493.05|3492.45|479
1603088100000|2020-10-19 06:15:00|3493.05|3492.45|3494.8|3494.2|3494.8|3494.2|3493.05|3492.45|358
1603088400000|2020-10-19 06:20:00|3494.67|3494.07|3493.8|3493.2|3494.8|3494.2|3493.55|3492.95|372
1603088700000|2020-10-19 06:25:00|3494.05|3493.45|3493.3|3492.7|3494.3|3493.7|3492.8|3492.2|401
1603089000000|2020-10-19 06:30:00|3493.05|3492.45|3492.05|3491.45|3493.3|3492.7|3491.55|3490.95|792
1603089300000|2020-10-19 06:35:00|3492.3|3491.7|3493.05|3492.45|3493.05|3492.45|3491.8|3491.2|341
1603089600000|2020-10-19 06:40:00|3492.92|3492.32|3493.3|3492.7|3493.3|3492.7|3492.3|3491.7|464
1603089900000|2020-10-19 06:45:00|3493.55|3492.95|3493.8|3493.2|3494.05|3493.45|3493.3|3492.7|438
1603090200000|2020-10-19 06:50:00|3493.67|3493.07|3494.05|3493.45|3494.3|3493.7|3493.55|3492.95|214
1603090500000|2020-10-19 06:55:00|3494.3|3493.7|3494.8|3494.2|3495.3|3494.7|3494.3|3493.7|678
1603090800000|2020-10-19 07:00:00|3494.42|3493.82|3501.67|3501.07|3501.8|3501.2|3494.42|3493.82|6925
1603091100000|2020-10-19 07:05:00|3501.55|3500.95|3503.8|3503.2|3504.67|3504.07|3501.3|3500.7|4482
1603091400000|2020-10-19 07:10:00|3504.05|3503.45|3504.3|3503.7|3504.3|3503.7|3502.8|3502.2|1943
1603091700000|2020-10-19 07:15:00|3504.42|3503.82|3502.55|3501.95|3504.8|3504.2|3502.55|3501.95|2068
1603092000000|2020-10-19 07:20:00|3502.67|3502.07|3503.55|3502.95|3503.8|3503.2|3502.55|3501.95|1246
1603092300000|2020-10-19 07:25:00|3503.8|3503.2|3502.3|3501.7|3504.3|3503.7|3502.05|3501.45|2286
1603092600000|2020-10-19 07:30:00|3502.55|3501.95|3501.3|3500.7|3502.8|3502.2|3501.3|3500.7|1838
1603092900000|2020-10-19 07:35:00|3501.42|3500.82|3502.67|3502.07|3502.8|3502.2|3501.3|3500.7|987
1603093200000|2020-10-19 07:40:00|3502.8|3502.2|3501.05|3500.45|3502.8|3502.2|3501.05|3500.45|1057
1603093500000|2020-10-19 07:45:00|3501.3|3500.7|3500.55|3499.95|3501.55|3500.95|3499.8|3499.2|1482
1603093800000|2020-10-19 07:50:00|3500.3|3499.7|3499.55|3498.95|3500.8|3500.2|3499.55|3498.95|1228
1603094100000|2020-10-19 07:55:00|3499.8|3499.2|3497.55|3496.95|3499.8|3499.2|3497.55|3496.95|1369
1603094400000|2020-10-19 08:00:00|3497.3|3496.7|3498.17|3497.57|3500.3|3499.7|3497.3|3496.7|2186
1603094700000|2020-10-19 08:05:00|3498.05|3497.45|3497.05|3496.45|3498.05|3497.45|3494.3|3493.7|1986
1603095000000|2020-10-19 08:10:00|3496.8|3496.2|3498.05|3497.45|3498.8|3498.2|3496.8|3496.2|910
1603095300000|2020-10-19 08:15:00|3498.3|3497.7|3498.8|3498.2|3499.05|3498.45|3497.55|3496.95|580
1603095600000|2020-10-19 08:20:00|3498.55|3497.95|3499.55|3498.95|3499.8|3499.2|3498.05|3497.45|856
1603095900000|2020-10-19 08:25:00|3499.67|3499.07|3498.8|3498.2|3499.92|3499.32|3498.8|3498.2|630
1603096200000|2020-10-19 08:30:00|3498.67|3498.07|3500.05|3499.45|3500.55|3499.95|3498.67|3498.07|726
1603096500000|2020-10-19 08:35:00|3500.3|3499.7|3499.3|3498.7|3500.8|3500.2|3499.05|3498.45|744
1603096800000|2020-10-19 08:40:00|3499.42|3498.82|3500.05|3499.45|3500.3|3499.7|3499.05|3498.45|391
1603097100000|2020-10-19 08:45:00|3500.17|3499.57|3501.05|3500.45|3501.05|3500.45|3499.92|3499.32|456
1603097400000|2020-10-19 08:50:00|3501.3|3500.7|3500.05|3499.45|3501.8|3501.2|3499.8|3499.2|772
1603097700000|2020-10-19 08:55:00|3500.3|3499.7|3501.3|3500.7|3501.3|3500.7|3499.3|3498.7|635
1603098000000|2020-10-19 09:00:00|3501.17|3500.57|3501.3|3500.7|3501.3|3500.7|3500.55|3499.95|387
1603098300000|2020-10-19 09:05:00|3501.55|3500.95|3502.05|3501.45|3502.3|3501.7|3501.05|3500.45|850
1603098600000|2020-10-19 09:10:00|3501.8|3501.2|3501.05|3500.45|3502.05|3501.45|3500.55|3499.95|664
1603098900000|2020-10-19 09:15:00|3501.17|3500.57|3502.05|3501.45|3502.8|3502.2|3501.05|3500.45|1098
1603099200000|2020-10-19 09:20:00|3502.3|3501.7|3501.8|3501.2|3503.55|3502.95|3501.8|3501.2|1078
1603099500000|2020-10-19 09:25:00|3501.67|3501.07|3501.3|3500.7|3502.55|3501.95|3501.3|3500.7|789
1603099800000|2020-10-19 09:30:00|3501.17|3500.57|3500.05|3499.45|3501.17|3500.57|3500.05|3499.45|617
1603100100000|2020-10-19 09:35:00|3500.3|3499.7|3501.3|3500.7|3501.55|3500.95|3500.3|3499.7|583
1603100400000|2020-10-19 09:40:00|3501.05|3500.45|3501.3|3500.7|3501.55|3500.95|3501.05|3500.45|641
1603100700000|2020-10-19 09:45:00|3501.05|3500.45|3500.3|3499.7|3501.05|3500.45|3500.05|3499.45|1436
1603101000000|2020-10-19 09:50:00|3500.55|3499.95|3500.05|3499.45|3500.55|3499.95|3497.3|3496.7|2085
1603101300000|2020-10-19 09:55:00|3500.17|3499.57|3500.3|3499.7|3500.55|3499.95|3499.8|3499.2|922
1603101600000|2020-10-19 10:00:00|3500.05|3499.45|3499.3|3498.7|3500.55|3499.95|3499.3|3498.7|863
1603101900000|2020-10-19 10:05:00|3499.05|3498.45|3498.55|3497.95|3499.3|3498.7|3498.3|3497.7|1027
1603102200000|2020-10-19 10:10:00|3498.05|3497.45|3498.3|3497.7|3498.3|3497.7|3496.8|3496.2|966
1603102500000|2020-10-19 10:15:00|3498.55|3497.95|3496.55|3495.95|3498.8|3498.2|3495.8|3495.2|1209
1603102800000|2020-10-19 10:20:00|3496.67|3496.07|3496.55|3495.95|3496.8|3496.2|3495.3|3494.7|1612
1603103100000|2020-10-19 10:25:00|3496.8|3496.2|3497.17|3496.57|3498.05|3497.45|3495.8|3495.2|1662
1603103400000|2020-10-19 10:30:00|3497.05|3496.45|3496.55|3495.95|3497.17|3496.57|3496.05|3495.45|1141
1603103700000|2020-10-19 10:35:00|3496.67|3496.07|3498.55|3497.95|3498.55|3497.95|3496.55|3495.95|1233
1603104000000|2020-10-19 10:40:00|3498.8|3498.2|3498.3|3497.7|3499.3|3498.7|3498.05|3497.45|1046
1603104300000|2020-10-19 10:45:00|3498.05|3497.45|3498.55|3497.95|3499.17|3498.57|3497.92|3497.32|683
1603104600000|2020-10-19 10:50:00|3498.3|3497.7|3500.05|3499.45|3500.55|3499.95|3498.3|3497.7|1324
1603104900000|2020-10-19 10:55:00|3500.3|3499.7|3501.05|3500.45|3501.55|3500.95|3500.05|3499.45|2178
1603105200000|2020-10-19 11:00:00|3501.3|3500.7|3501.55|3500.95|3502.05|3501.45|3501.05|3500.45|1513
1603105500000|2020-10-19 11:05:00|3501.67|3501.07|3500.3|3499.7|3502.05|3501.45|3500.3|3499.7|1068
1603105800000|2020-10-19 11:10:00|3500.55|3499.95|3499.3|3498.7|3500.8|3500.2|3499.05|3498.45|1721
1603106100000|2020-10-19 11:15:00|3499.05|3498.45|3498.8|3498.2|3499.55|3498.95|3498.67|3498.07|601
1603106400000|2020-10-19 11:20:00|3499.05|3498.45|3498.55|3497.95|3499.05|3498.45|3498.05|3497.45|625
1603106700000|2020-10-19 11:25:00|3498.8|3498.2|3498.8|3498.2|3499.3|3498.7|3498.8|3498.2|512
1603107000000|2020-10-19 11:30:00|3499.05|3498.45|3499.3|3498.7|3499.55|3498.95|3498.55|3497.95|615
1603107300000|2020-10-19 11:35:00|3499.42|3498.82|3498.3|3497.7|3499.42|3498.82|3498.3|3497.7|819
1603107600000|2020-10-19 11:40:00|3498.05|3497.45|3499.3|3498.7|3499.42|3498.82|3497.8|3497.2|1635
1603107900000|2020-10-19 11:45:00|3499.05|3498.45|3499.05|3498.45|3499.8|3499.2|3498.55|3497.95|1163
1603108200000|2020-10-19 11:50:00|3498.8|3498.2|3498.55|3497.95|3499.3|3498.7|3498.55|3497.95|501
1603108500000|2020-10-19 11:55:00|3498.8|3498.2|3497.8|3497.2|3499.55|3498.95|3497.8|3497.2|1119
1603108800000|2020-10-19 12:00:00|3498.05|3497.45|3495.05|3494.45|3498.3|3497.7|3494.55|3493.95|4140
1603109100000|2020-10-19 12:05:00|3495.3|3494.7|3495.55|3494.95|3496.3|3495.7|3494.3|3493.7|3324
1603109400000|2020-10-19 12:10:00|3495.3|3494.7|3496.8|3496.2|3497.05|3496.45|3494.92|3494.32|3000
1603109700000|2020-10-19 12:15:00|3496.55|3495.95|3496.55|3495.95|3497.05|3496.45|3495.8|3495.2|1488
1603110000000|2020-10-19 12:20:00|3496.05|3495.45|3496.8|3496.2|3497.3|3496.7|3496.05|3495.45|1165
1603110300000|2020-10-19 12:25:00|3497.05|3496.45|3496.8|3496.2|3497.05|3496.45|3495.55|3494.95|869
1603110600000|2020-10-19 12:30:00|3497.05|3496.45|3496.3|3495.7|3497.67|3497.07|3496.3|3495.7|970
1603110900000|2020-10-19 12:35:00|3496.05|3495.45|3497.05|3496.45|3497.3|3496.7|3496.05|3495.45|753
1603111200000|2020-10-19 12:40:00|3497.17|3496.57|3493.55|3492.95|3497.17|3496.57|3493.05|3492.45|2216
1603111500000|2020-10-19 12:45:00|3493.3|3492.7|3495.05|3494.45|3495.3|3494.7|3493.05|3492.45|2163
1603111800000|2020-10-19 12:50:00|3494.8|3494.2|3494.05|3493.45|3495.3|3494.7|3493.8|3493.2|1069
1603112100000|2020-10-19 12:55:00|3493.8|3493.2|3494.17|3493.57|3494.55|3493.95|3493.55|3492.95|1573
1603112400000|2020-10-19 13:00:00|3494.3|3493.7|3495.05|3494.45|3495.55|3494.95|3494.05|3493.45|1384
1603112700000|2020-10-19 13:05:00|3494.8|3494.2|3494.8|3494.2|3496.05|3495.45|3494.55|3493.95|1573
1603113000000|2020-10-19 13:10:00|3495.05|3494.45|3495.8|3495.2|3495.8|3495.2|3494.8|3494.2|1338
1603113300000|2020-10-19 13:15:00|3495.55|3494.95|3495.8|3495.2|3496.8|3496.2|3495.05|3494.45|2535
1603113600000|2020-10-19 13:20:00|3496.05|3495.45|3496.05|3495.45|3496.55|3495.95|3495.8|3495.2|2491
1603113900000|2020-10-19 13:25:00|3495.92|3495.32|3495.55|3494.95|3496.8|3496.2|3495.05|3494.45|3925
1603114200000|2020-10-19 13:30:00|3495.45|3495.05|3498.7|3498.3|3498.95|3498.55|3495.45|3495.05|26043
1603114500000|2020-10-19 13:35:00|3499.2|3498.8|3500.45|3500.05|3500.95|3500.55|3498.95|3498.55|14501
1603114800000|2020-10-19 13:40:00|3500.7|3500.3|3500.7|3500.3|3501.7|3501.3|3498.2|3497.8|16615
1603115100000|2020-10-19 13:45:00|3500.95|3500.55|3500.45|3500.05|3501.95|3501.55|3498.2|3497.8|16326
1603115400000|2020-10-19 13:50:00|3500.2|3499.8|3498.7|3498.3|3501.45|3501.05|3497.2|3496.8|15003
1603115700000|2020-10-19 13:55:00|3498.45|3498.05|3493.7|3493.3|3499.2|3498.8|3493.45|3493.05|17612
1603116000000|2020-10-19 14:00:00|3493.2|3492.8|3491.7|3491.3|3493.2|3492.8|3489.2|3488.8|20314
1603116300000|2020-10-19 14:05:00|3491.95|3491.55|3482.2|3481.8|3491.95|3491.55|3481.45|3481.05|25556
1603116600000|2020-10-19 14:10:00|3481.95|3481.55|3483.38|3482.98|3483.63|3483.23|3477.7|3477.3|31882
1603116900000|2020-10-19 14:15:00|3482.63|3482.23|3488.32|3487.92|3489.32|3488.92|3481.88|3481.48|23234
1603117200000|2020-10-19 14:20:00|3487.82|3487.42|3488.57|3488.17|3489.07|3488.67|3486.82|3486.42|13066
1603117500000|2020-10-19 14:25:00|3488.32|3487.92|3492.32|3491.92|3492.32|3491.92|3488.07|3487.67|12194
1603117800000|2020-10-19 14:30:00|3492.57|3492.17|3487.82|3487.42|3492.57|3492.17|3487.32|3486.92|15395
1603118100000|2020-10-19 14:35:00|3487.94|3487.54|3480.32|3479.92|3487.94|3487.54|3478.19|3477.79|33483
1603118400000|2020-10-19 14:40:00|3480.44|3480.04|3477.57|3477.17|3484.82|3484.42|3477.07|3476.67|25137
1603118700000|2020-10-19 14:45:00|3477.32|3476.92|3477.57|3477.17|3481.57|3481.17|3472.82|3472.42|36455
1603119000000|2020-10-19 14:50:00|3477.82|3477.42|3477.07|3476.67|3480.32|3479.92|3475.32|3474.92|18201
1603119300000|2020-10-19 14:55:00|3476.82|3476.42|3480.57|3480.17|3482.07|3481.67|3475.32|3474.92|20109
1603119600000|2020-10-19 15:00:00|3480.32|3479.92|3481.57|3481.17|3483.07|3482.67|3479.57|3479.17|10556
1603119900000|2020-10-19 15:05:00|3481.82|3481.42|3479.32|3478.92|3482.57|3482.17|3478.32|3477.92|12829
1603120200000|2020-10-19 15:10:00|3479.82|3479.42|3480.57|3480.17|3481.07|3480.67|3478.32|3477.92|8305
1603120500000|2020-10-19 15:15:00|3480.82|3480.42|3477.82|3477.42|3483.07|3482.67|3476.07|3475.67|14636
1603120800000|2020-10-19 15:20:00|3478.07|3477.67|3467.82|3467.42|3478.32|3477.92|3465.32|3464.92|35145
1603121100000|2020-10-19 15:25:00|3468.07|3467.67|3472.82|3472.42|3473.57|3473.17|3466.57|3466.17|15822
1603121400000|2020-10-19 15:30:00|3473.32|3472.92|3471.57|3471.17|3474.82|3474.42|3469.57|3469.17|15107
1603121700000|2020-10-19 15:35:00|3471.69|3471.29|3475.82|3475.42|3477.07|3476.67|3471.07|3470.67|17160
1603122000000|2020-10-19 15:40:00|3475.57|3475.17|3475.07|3474.67|3477.82|3477.42|3474.07|3473.67|11320
1603122300000|2020-10-19 15:45:00|3474.82|3474.42|3472.32|3471.92|3476.07|3475.67|3471.82|3471.42|9983
1603122600000|2020-10-19 15:50:00|3472.57|3472.17|3471.32|3470.92|3474.32|3473.92|3471.07|3470.67|7922
1603122900000|2020-10-19 15:55:00|3471.57|3471.17|3471.57|3471.17|3474.07|3473.67|3470.07|3469.67|8094
1603123200000|2020-10-19 16:00:00|3471.32|3470.92|3472.82|3472.42|3475.57|3475.17|3468.32|3467.92|15171
1603123500000|2020-10-19 16:05:00|3472.57|3472.17|3472.57|3472.17|3474.57|3474.17|3467.57|3467.17|13190
1603123800000|2020-10-19 16:10:00|3472.82|3472.42|3469.57|3469.17|3474.57|3474.17|3468.32|3467.92|12410
1603124100000|2020-10-19 16:15:00|3469.44|3469.04|3468.82|3468.42|3472.82|3472.42|3467.82|3467.42|11152
1603124400000|2020-10-19 16:20:00|3469.07|3468.67|3468.82|3468.42|3470.82|3470.42|3465.57|3465.17|14696
1603124700000|2020-10-19 16:25:00|3468.69|3468.29|3468.07|3467.67|3469.32|3468.92|3465.57|3465.17|8912
1603125000000|2020-10-19 16:30:00|3467.82|3467.42|3469.07|3468.67|3471.57|3471.17|3467.07|3466.67|8546
1603125300000|2020-10-19 16:35:00|3469.32|3468.92|3468.82|3468.42|3471.82|3471.42|3468.07|3467.67|7448
1603125600000|2020-10-19 16:40:00|3468.94|3468.54|3472.19|3471.79|3473.19|3472.79|3468.69|3468.29|6241
1603125900000|2020-10-19 16:45:00|3471.94|3471.54|3472.19|3471.79|3473.19|3472.79|3470.69|3470.29|5484
1603126200000|2020-10-19 16:50:00|3472.31|3471.91|3470.44|3470.04|3473.69|3473.29|3470.19|3469.79|6291
1603126500000|2020-10-19 16:55:00|3470.31|3469.91|3470.69|3470.29|3473.44|3473.04|3469.94|3469.54|7340
1603126800000|2020-10-19 17:00:00|3470.81|3470.41|3466.44|3466.04|3472.94|3472.54|3466.44|3466.04|9287
1603127100000|2020-10-19 17:05:00|3466.69|3466.29|3467.44|3467.04|3469.44|3469.04|3465.94|3465.54|6105
1603127400000|2020-10-19 17:10:00|3467.69|3467.29|3470.44|3470.04|3470.44|3470.04|3466.94|3466.54|5134
1603127700000|2020-10-19 17:15:00|3470.19|3469.79|3469.69|3469.29|3470.94|3470.54|3469.19|3468.79|4240
1603128000000|2020-10-19 17:20:00|3469.56|3469.16|3469.44|3469.04|3471.69|3471.29|3468.19|3467.79|5116
1603128300000|2020-10-19 17:25:00|3469.69|3469.29|3467.94|3467.54|3469.69|3469.29|3466.44|3466.04|5362
1603128600000|2020-10-19 17:30:00|3468.19|3467.79|3463.69|3463.29|3468.44|3468.04|3462.44|3462.04|13973
1603128900000|2020-10-19 17:35:00|3463.44|3463.04|3463.19|3462.79|3464.69|3464.29|3462.44|3462.04|5740
1603129200000|2020-10-19 17:40:00|3462.94|3462.54|3462.19|3461.79|3463.94|3463.54|3460.19|3459.79|9036
1603129500000|2020-10-19 17:45:00|3462.44|3462.04|3457.69|3457.29|3462.44|3462.04|3454.94|3454.54|17101
1603129800000|2020-10-19 17:50:00|3457.56|3457.16|3456.19|3455.79|3459.19|3458.79|3454.69|3454.29|12933
1603130100000|2020-10-19 17:55:00|3456.44|3456.04|3457.69|3457.29|3458.44|3458.04|3454.94|3454.54|7826
1603130400000|2020-10-19 18:00:00|3457.44|3457.04|3452.19|3451.79|3457.69|3457.29|3451.94|3451.54|15524
1603130700000|2020-10-19 18:05:00|3452.44|3452.04|3454.94|3454.54|3456.44|3456.04|3451.69|3451.29|16738
1603131000000|2020-10-19 18:10:00|3454.81|3454.41|3458.44|3458.04|3459.19|3458.79|3453.69|3453.29|12595
1603131300000|2020-10-19 18:15:00|3458.19|3457.79|3458.94|3458.54|3460.94|3460.54|3458.19|3457.79|12196
1603131600000|2020-10-19 18:20:00|3459.19|3458.79|3459.94|3459.54|3460.69|3460.29|3457.56|3457.16|9195
1603131900000|2020-10-19 18:25:00|3460.19|3459.79|3459.44|3459.04|3460.69|3460.29|3458.19|3457.79|10026
1603132200000|2020-10-19 18:30:00|3459.19|3458.79|3448.94|3448.54|3459.44|3459.04|3447.69|3447.29|22331
1603132500000|2020-10-19 18:35:00|3449.19|3448.79|3444.94|3444.54|3449.44|3449.04|3444.19|3443.79|17787
1603132800000|2020-10-19 18:40:00|3445.19|3444.79|3441.19|3440.79|3446.44|3446.04|3440.94|3440.54|26081
1603133100000|2020-10-19 18:45:00|3441.06|3440.66|3436.19|3435.79|3441.06|3440.66|3435.94|3435.54|25517
1603133400000|2020-10-19 18:50:00|3436.44|3436.04|3436.69|3436.29|3437.19|3436.79|3433.19|3432.79|22222
1603133700000|2020-10-19 18:55:00|3436.44|3436.04|3431.44|3431.04|3440.44|3440.04|3430.94|3430.54|33079
1603134000000|2020-10-19 19:00:00|3431.69|3431.29|3427.19|3426.79|3432.69|3432.29|3421.69|3421.29|43194
1603134300000|2020-10-19 19:05:00|3427.44|3427.04|3429.31|3428.91|3429.44|3429.04|3423.69|3423.29|24169
1603134600000|2020-10-19 19:10:00|3429.44|3429.04|3432.94|3432.54|3434.94|3434.54|3425.44|3425.04|25258
1603134900000|2020-10-19 19:15:00|3432.44|3432.04|3425.94|3425.54|3432.44|3432.04|3425.19|3424.79|21613
1603135200000|2020-10-19 19:20:00|3426.02|3425.62|3422.52|3422.12|3428.77|3428.37|3422.27|3421.87|23505
1603135500000|2020-10-19 19:25:00|3422.27|3421.87|3429.02|3428.62|3429.52|3429.12|3422.27|3421.87|23190
1603135800000|2020-10-19 19:30:00|3428.27|3427.87|3431.77|3431.37|3434.77|3434.37|3428.27|3427.87|28730
1603136100000|2020-10-19 19:35:00|3431.27|3430.87|3436.02|3435.62|3436.39|3435.99|3431.27|3430.87|19556
1603136400000|2020-10-19 19:40:00|3435.27|3434.87|3430.27|3429.87|3436.02|3435.62|3429.77|3429.37|17636
1603136700000|2020-10-19 19:45:00|3431.02|3430.62|3430.02|3429.62|3433.02|3432.62|3428.14|3427.74|16153
1603137000000|2020-10-19 19:50:00|3428.52|3428.12|3421.02|3420.62|3429.14|3428.74|3420.02|3419.62|32034
1603137300000|2020-10-19 19:55:00|3420.77|3420.37|3429.77|3429.37|3431.02|3430.62|3420.77|3420.37|92032
1603137600000|2020-10-19 20:00:00|3429.7|3429.3|3431.05|3430.45|3433.8|3433.2|3429.7|3429.2|41014
1603137900000|2020-10-19 20:05:00|3431.3|3430.7|3433.3|3432.7|3433.8|3433.2|3431.05|3430.45|11206
1603138200000|2020-10-19 20:10:00|3433.55|3432.95|3432.38|3430.88|3433.8|3433.2|3431.05|3430.45|14646
1603138500000|2020-10-19 20:15:00|3432.16|3430.66|3434.4|3432.9|3434.72|3433.22|3431.87|3430.37|12
1603138800000|2020-10-19 20:20:00|3434.43|3432.93|3434.06|3432.56|3434.43|3432.93|3433.56|3432.06|0
1603139100000|2020-10-19 20:25:00|3434.1|3432.6|3434.57|3433.07|3434.72|3433.22|3434.06|3432.56|0
1603139400000|2020-10-19 20:30:00|3434.42|3432.92|3439.92|3439.32|3441.17|3440.57|3434.17|3432.92|5754
1603139700000|2020-10-19 20:35:00|3440.17|3439.57|3440.92|3440.32|3441.17|3440.57|3439.17|3438.57|1664
1603140000000|2020-10-19 20:40:00|3441.17|3440.57|3440.92|3440.32|3441.42|3440.82|3439.67|3439.07|960
1603140300000|2020-10-19 20:45:00|3441.17|3440.57|3441.17|3440.57|3442.42|3441.82|3440.42|3439.82|1567
1603140600000|2020-10-19 20:50:00|3441.42|3440.82|3442.92|3442.32|3443.42|3442.82|3441.42|3440.82|789
1603140900000|2020-10-19 20:55:00|3442.67|3442.07|3443.04|3441.54|3443.92|3443.32|3442.17|3441.54|1901
1603141200000|2020-10-19 21:00:00|3443|3441.5|3442.16|3440.66|3443|3441.5|3441.76|3440.26|1
1603141500000|2020-10-19 21:05:00|3442.09|3440.59|3442.09|3440.59|3442.46|3440.96|3442.09|3440.59|0
1603141800000|2020-10-19 21:10:00|3441.91|3440.41|3441.35|3439.85|3442.35|3440.85|3440.54|3439.04|0
1603142100000|2020-10-19 21:15:00|3441.31|3439.81|3440.8|3439.3|3441.31|3439.81|3440.8|3439.3|0
1603142400000|2020-10-19 21:20:00|3440.76|3439.26|3440.76|3439.26|3440.87|3439.37|3440.54|3439.04|0
1603142700000|2020-10-19 21:25:00|3440.8|3439.3|3441.42|3439.92|3441.71|3440.21|3440.62|3439.12|0
1603143000000|2020-10-19 21:30:00|3441.35|3439.85|3441.35|3439.85|3441.42|3439.92|3441.2|3439.7|0
1603143300000|2020-10-19 21:35:00|3441.38|3439.88|3441.49|3439.99|3441.6|3440.1|3441.05|3439.55|0
1603143600000|2020-10-19 21:40:00|3441.53|3440.03|3441.38|3439.88|3441.53|3440.03|3441.09|3439.59|0
1603143900000|2020-10-19 21:45:00|3441.16|3439.66|3440.94|3439.44|3441.16|3439.66|3440.73|3439.23|0
1603144200000|2020-10-19 21:50:00|3440.98|3439.48|3441.2|3439.7|3441.53|3440.03|3440.94|3439.44|0
1603144500000|2020-10-19 21:55:00|3441.24|3439.74|3443.58|3442.08|3443.58|3442.08|3441.24|3439.74|0
1603144800000|2020-10-19 22:00:00|3445.42|3444.82|3445.05|3444.45|3446.8|3446.2|3443.42|3442.82|2695
1603145100000|2020-10-19 22:05:00|3445.3|3444.7|3445.8|3445.2|3445.8|3445.2|3443.3|3442.7|750
1603145400000|2020-10-19 22:10:00|3445.92|3445.32|3448.8|3448.2|3450.42|3449.82|3445.55|3444.95|3187
1603145700000|2020-10-19 22:15:00|3449.05|3448.45|3448.3|3447.7|3449.3|3448.7|3448.3|3447.7|1691
1603146000000|2020-10-19 22:20:00|3448.55|3447.95|3446.05|3445.45|3448.8|3448.2|3446.05|3445.45|1159
1603146300000|2020-10-19 22:25:00|3446.3|3445.7|3447.55|3446.95|3447.8|3447.2|3446.3|3445.7|332
1603146600000|2020-10-19 22:30:00|3447.8|3447.2|3447.05|3446.45|3447.8|3447.2|3446.55|3445.95|307
1603146900000|2020-10-19 22:35:00|3446.8|3446.2|3446.8|3446.2|3447.05|3446.45|3446.3|3445.7|142
1603147200000|2020-10-19 22:40:00|3447.05|3446.45|3447.05|3446.45|3447.3|3446.7|3446.3|3445.7|183
1603147500000|2020-10-19 22:45:00|3447.17|3446.57|3445.8|3445.2|3447.3|3446.7|3445.8|3445.2|502
1603147800000|2020-10-19 22:50:00|3446.05|3445.45|3446.3|3445.7|3446.8|3446.2|3445.92|3445.32|299
1603148100000|2020-10-19 22:55:00|3446.55|3445.95|3447.8|3447.2|3448.3|3447.7|3446.55|3445.95|1262
1603148400000|2020-10-19 23:00:00|3447.55|3446.95|3448.55|3447.95|3448.8|3448.2|3447.55|3446.95|307
1603148700000|2020-10-19 23:05:00|3448.3|3447.7|3447.8|3447.2|3448.55|3447.95|3447.3|3446.7|306
1603149000000|2020-10-19 23:10:00|3447.67|3447.07|3447.3|3446.7|3447.67|3447.07|3447.05|3446.45|261
1603149300000|2020-10-19 23:15:00|3447.17|3446.57|3448.17|3447.57|3448.3|3447.7|3447.05|3446.45|152
1603149600000|2020-10-19 23:20:00|3448.05|3447.45|3448.05|3447.45|3448.17|3447.57|3447.3|3446.7|141
1603149900000|2020-10-19 23:25:00|3447.8|3447.2|3448.05|3447.45|3448.3|3447.7|3447.3|3446.7|299
1603150200000|2020-10-19 23:30:00|3448.17|3447.57|3447.3|3446.7|3448.55|3447.95|3447.05|3446.45|581
1603150500000|2020-10-19 23:35:00|3447.55|3446.95|3448.05|3447.45|3448.55|3447.95|3447.05|3446.45|417
1603150800000|2020-10-19 23:40:00|3448.3|3447.7|3449.3|3448.7|3449.3|3448.7|3448.3|3447.7|534
1603151100000|2020-10-19 23:45:00|3449.05|3448.45|3448.05|3447.45|3449.17|3448.57|3448.05|3447.45|435
1603151400000|2020-10-19 23:50:00|3448.3|3447.7|3448.05|3447.45|3449.3|3448.7|3448.05|3447.45|946
1603151700000|2020-10-19 23:55:00|3448.3|3447.7|3448.55|3447.95|3449.05|3448.45|3448.05|3447.45|443
1603152000000|2020-10-20 00:00:00|3448.42|3447.82|3450.3|3449.7|3452.05|3451.45|3448.3|3447.7|1762
1603152300000|2020-10-20 00:05:00|3450.17|3449.57|3452.8|3452.2|3453.55|3452.95|3449.55|3448.95|1363
1603152600000|2020-10-20 00:10:00|3453.05|3452.45|3452.55|3451.95|3453.3|3452.7|3452.05|3451.45|731
1603152900000|2020-10-20 00:15:00|3452.67|3452.07|3453.55|3452.95|3454.05|3453.45|3452.55|3451.95|1032
1603153200000|2020-10-20 00:20:00|3453.42|3452.82|3452.3|3451.7|3454.05|3453.45|3452.3|3451.7|1076
1603153500000|2020-10-20 00:25:00|3452.55|3451.95|3451.3|3450.7|3453.3|3452.7|3451.3|3450.7|824
1603153800000|2020-10-20 00:30:00|3451.05|3450.45|3451.8|3451.2|3452.3|3451.7|3451.05|3450.45|393
1603154100000|2020-10-20 00:35:00|3452.05|3451.45|3451.05|3450.45|3452.05|3451.45|3451.05|3450.45|381
1603154400000|2020-10-20 00:40:00|3451.3|3450.7|3452.05|3451.45|3452.3|3451.7|3450.8|3450.2|445
1603154700000|2020-10-20 00:45:00|3452.17|3451.57|3451.3|3450.7|3452.8|3452.2|3450.8|3450.2|494
1603155000000|2020-10-20 00:50:00|3451.05|3450.45|3451.8|3451.2|3452.05|3451.45|3450.55|3449.95|528
1603155300000|2020-10-20 00:55:00|3451.67|3451.07|3450.05|3449.45|3451.8|3451.2|3450.05|3449.45|617
1603155600000|2020-10-20 01:00:00|3450.3|3449.7|3448.05|3447.45|3450.3|3449.7|3447.3|3446.7|1767
1603155900000|2020-10-20 01:05:00|3447.8|3447.2|3450.05|3449.45|3450.3|3449.7|3447.55|3446.95|700
1603156200000|2020-10-20 01:10:00|3449.8|3449.2|3450.55|3449.95|3450.8|3450.2|3448.55|3447.95|797
1603156500000|2020-10-20 01:15:00|3450.42|3449.82|3450.8|3450.2|3451.55|3450.95|3449.55|3448.95|750
1603156800000|2020-10-20 01:20:00|3450.92|3450.32|3450.55|3449.95|3451.8|3451.2|3450.05|3449.45|594
1603157100000|2020-10-20 01:25:00|3450.8|3450.2|3443.92|3443.32|3450.8|3450.2|3443.05|3442.45|3181
1603157400000|2020-10-20 01:30:00|3444.05|3443.45|3442.17|3441.57|3444.55|3443.95|3439.3|3438.7|3178
1603157700000|2020-10-20 01:35:00|3442.05|3441.45|3438.3|3437.7|3442.8|3442.2|3438.3|3437.7|1552
1603158000000|2020-10-20 01:40:00|3438.55|3437.95|3441.3|3440.7|3441.3|3440.7|3438.55|3437.95|1262
1603158300000|2020-10-20 01:45:00|3441.55|3440.95|3441.3|3440.7|3442.3|3441.7|3440.05|3439.45|1381
1603158600000|2020-10-20 01:50:00|3441.42|3440.82|3441.55|3440.95|3442.05|3441.45|3440.3|3439.7|730
1603158900000|2020-10-20 01:55:00|3441.8|3441.2|3441.3|3440.7|3441.8|3441.2|3439.05|3438.45|1173
1603159200000|2020-10-20 02:00:00|3441.05|3440.45|3441.17|3440.57|3441.55|3440.95|3439.55|3438.95|651
1603159500000|2020-10-20 02:05:00|3441.05|3440.45|3445.3|3444.7|3445.55|3444.95|3440.55|3439.95|1234
1603159800000|2020-10-20 02:10:00|3445.55|3444.95|3444.8|3444.2|3445.8|3445.2|3444.55|3443.95|635
1603160100000|2020-10-20 02:15:00|3444.55|3443.95|3444.92|3444.32|3445.8|3445.2|3444.55|3443.95|410
1603160400000|2020-10-20 02:20:00|3444.8|3444.2|3444.8|3444.2|3445.55|3444.95|3443.55|3442.95|477
1603160700000|2020-10-20 02:25:00|3444.92|3444.32|3443.55|3442.95|3444.92|3444.32|3442.55|3441.95|616
1603161000000|2020-10-20 02:30:00|3443.3|3442.7|3441.92|3441.32|3443.3|3442.7|3440.3|3439.7|966
1603161300000|2020-10-20 02:35:00|3442.05|3441.45|3442.8|3442.2|3443.3|3442.7|3441.8|3441.2|279
1603161600000|2020-10-20 02:40:00|3443.05|3442.45|3443.05|3442.45|3443.42|3442.82|3441.55|3440.95|475
1603161900000|2020-10-20 02:45:00|3442.92|3442.32|3440.8|3440.2|3443.3|3442.7|3440.55|3439.95|493
1603162200000|2020-10-20 02:50:00|3440.92|3440.32|3439.05|3438.45|3441.92|3441.32|3437.55|3436.95|1512
1603162500000|2020-10-20 02:55:00|3439.17|3438.57|3441.3|3440.7|3442.05|3441.45|3439.17|3438.57|640
1603162800000|2020-10-20 03:00:00|3441.17|3440.57|3444.3|3443.7|3444.8|3444.2|3440.3|3439.7|1646
1603163100000|2020-10-20 03:05:00|3444.55|3443.95|3443.3|3442.7|3444.55|3443.95|3442.8|3442.2|387
1603163400000|2020-10-20 03:10:00|3443.17|3442.57|3443.55|3442.95|3444.55|3443.95|3442.8|3442.2|498
1603163700000|2020-10-20 03:15:00|3443.67|3443.07|3442.55|3441.95|3443.67|3443.07|3442.55|3441.95|259
1603164000000|2020-10-20 03:20:00|3442.67|3442.07|3442.05|3441.45|3444.05|3443.45|3441.3|3440.7|740
1603164300000|2020-10-20 03:25:00|3442.17|3441.57|3442.55|3441.95|3442.55|3441.95|3440.55|3439.95|571
1603164600000|2020-10-20 03:30:00|3442.8|3442.2|3446.42|3445.82|3447.3|3446.7|3442.3|3441.7|1312
1603164900000|2020-10-20 03:35:00|3446.55|3445.95|3449.05|3448.45|3449.8|3449.2|3446.42|3445.82|1763
1603165200000|2020-10-20 03:40:00|3448.92|3448.32|3447.8|3447.2|3449.05|3448.45|3447.42|3446.82|636
1603165500000|2020-10-20 03:45:00|3447.67|3447.07|3448.8|3448.2|3448.8|3448.2|3447.3|3446.7|378
1603165800000|2020-10-20 03:50:00|3449.05|3448.45|3447.05|3446.45|3449.05|3448.45|3446.3|3445.7|792
1603166100000|2020-10-20 03:55:00|3446.8|3446.2|3446.55|3445.95|3447.55|3446.95|3446.3|3445.7|285
1603166400000|2020-10-20 04:00:00|3446.3|3445.7|3445.05|3444.45|3446.55|3445.95|3444.55|3443.95|518
1603166700000|2020-10-20 04:05:00|3444.92|3444.32|3443.05|3442.45|3444.92|3444.32|3442.3|3441.7|2247
1603167000000|2020-10-20 04:10:00|3443.3|3442.7|3443.05|3442.45|3443.3|3442.7|3441.3|3440.7|419
1603167300000|2020-10-20 04:15:00|3443.17|3442.57|3443.3|3442.7|3443.42|3442.82|3442.67|3442.07|347
1603167600000|2020-10-20 04:20:00|3443.42|3442.82|3444.05|3443.45|3444.92|3444.32|3442.92|3442.32|743
1603167900000|2020-10-20 04:25:00|3444.17|3443.57|3445.05|3444.45|3445.3|3444.7|3444.05|3443.45|377
1603168200000|2020-10-20 04:30:00|3444.92|3444.32|3441.92|3441.32|3444.92|3444.32|3441.3|3440.7|790
1603168500000|2020-10-20 04:35:00|3441.8|3441.2|3442.3|3441.7|3443.3|3442.7|3440.8|3440.2|355
1603168800000|2020-10-20 04:40:00|3442.05|3441.45|3443.05|3442.45|3443.3|3442.7|3442.05|3441.45|393
1603169100000|2020-10-20 04:45:00|3443.3|3442.7|3442.67|3442.07|3443.55|3442.95|3442.55|3441.95|408
1603169400000|2020-10-20 04:50:00|3442.55|3441.95|3442.3|3441.7|3443.17|3442.57|3442.05|3441.45|167
1603169700000|2020-10-20 04:55:00|3442.55|3441.95|3441.55|3440.95|3442.55|3441.95|3440.3|3439.7|509
1603170000000|2020-10-20 05:00:00|3441.42|3440.82|3441.8|3441.2|3441.8|3441.2|3440.05|3439.45|592
1603170300000|2020-10-20 05:05:00|3442.05|3441.45|3442.55|3441.95|3443.55|3442.95|3442.05|3441.45|773
1603170600000|2020-10-20 05:10:00|3442.3|3441.7|3442.05|3441.45|3443.3|3442.7|3442.05|3441.45|589
1603170900000|2020-10-20 05:15:00|3442.42|3441.82|3439.8|3439.2|3442.55|3441.95|3439.8|3439.2|605
1603171200000|2020-10-20 05:20:00|3439.55|3438.95|3438.3|3437.7|3440.3|3439.7|3438.3|3437.7|652
1603171500000|2020-10-20 05:25:00|3438.05|3437.45|3438.8|3438.2|3439.05|3438.45|3437.42|3436.82|851
1603171800000|2020-10-20 05:30:00|3438.67|3438.07|3439.3|3438.7|3439.3|3438.7|3437.3|3436.7|612
1603172100000|2020-10-20 05:35:00|3439.17|3438.57|3438.8|3438.2|3439.3|3438.7|3438.05|3437.45|346
1603172400000|2020-10-20 05:40:00|3438.67|3438.07|3442.05|3441.45|3444.3|3443.7|3438.55|3437.95|1437
1603172700000|2020-10-20 05:45:00|3441.92|3441.32|3442.3|3441.7|3442.3|3441.7|3440.8|3440.2|576
1603173000000|2020-10-20 05:50:00|3442.55|3441.95|3444.8|3444.2|3445.8|3445.2|3442.05|3441.45|1215
1603173300000|2020-10-20 05:55:00|3444.55|3443.95|3445.3|3444.7|3447.8|3447.2|3443.8|3443.2|2341
1603173600000|2020-10-20 06:00:00|3445.42|3444.82|3441.3|3440.7|3445.8|3445.2|3441.05|3440.45|1489
1603173900000|2020-10-20 06:05:00|3441.55|3440.95|3442.3|3441.7|3442.55|3441.95|3440.55|3439.95|628
1603174200000|2020-10-20 06:10:00|3442.55|3441.95|3443.05|3442.45|3444.05|3443.45|3442.05|3441.45|881
1603174500000|2020-10-20 06:15:00|3443.17|3442.57|3443.55|3442.95|3445.8|3445.2|3442.55|3441.95|1219
1603174800000|2020-10-20 06:20:00|3443.67|3443.07|3445.3|3444.7|3445.3|3444.7|3442.55|3441.95|788
1603175100000|2020-10-20 06:25:00|3445.55|3444.95|3445.05|3444.45|3446.55|3445.95|3445.05|3444.45|928
1603175400000|2020-10-20 06:30:00|3445.3|3444.7|3445.55|3444.95|3447.05|3446.45|3445.3|3444.7|1022
1603175700000|2020-10-20 06:35:00|3445.8|3445.2|3444.55|3443.95|3445.8|3445.2|3443.92|3443.32|784
1603176000000|2020-10-20 06:40:00|3444.42|3443.82|3444.8|3444.2|3446.05|3445.45|3443.3|3442.7|1074
1603176300000|2020-10-20 06:45:00|3445.05|3444.45|3442.8|3442.2|3445.3|3444.7|3441.92|3441.32|781
1603176600000|2020-10-20 06:50:00|3442.55|3441.95|3444.3|3443.7|3444.3|3443.7|3442.3|3441.7|524
1603176900000|2020-10-20 06:55:00|3444.17|3443.57|3445.3|3444.7|3445.8|3445.2|3444.05|3443.45|1511
1603177200000|2020-10-20 07:00:00|3446.05|3445.45|3445.55|3444.95|3449.05|3448.45|3445.3|3444.7|4113
1603177500000|2020-10-20 07:05:00|3445.17|3444.57|3448.55|3447.95|3450.55|3449.95|3444.8|3444.2|2907
1603177800000|2020-10-20 07:10:00|3448.3|3447.7|3446.8|3446.2|3448.3|3447.7|3446.05|3445.45|1163
1603178100000|2020-10-20 07:15:00|3447.05|3446.45|3446.8|3446.2|3448.3|3447.7|3444.3|3443.7|1912
1603178400000|2020-10-20 07:20:00|3447.05|3446.45|3444.8|3444.2|3447.05|3446.45|3444.3|3443.7|1540
1603178700000|2020-10-20 07:25:00|3444.55|3443.95|3444.05|3443.45|3445.8|3445.2|3442.3|3441.7|1939
1603179000000|2020-10-20 07:30:00|3444.3|3443.7|3444.8|3444.2|3445.8|3445.2|3442.8|3442.2|1503
1603179300000|2020-10-20 07:35:00|3444.92|3444.32|3446.3|3445.7|3446.8|3446.2|3443.8|3443.2|910
1603179600000|2020-10-20 07:40:00|3446.55|3445.95|3449.3|3448.7|3449.55|3448.95|3446.05|3445.45|1780
1603179900000|2020-10-20 07:45:00|3449.55|3448.95|3450.05|3449.45|3450.8|3450.2|3448.55|3447.95|1481
1603180200000|2020-10-20 07:50:00|3449.92|3449.32|3450.55|3449.95|3451.55|3450.95|3449.8|3449.2|1925
1603180500000|2020-10-20 07:55:00|3450.3|3449.7|3451.05|3450.45|3451.55|3450.95|3450.3|3449.7|1261
1603180800000|2020-10-20 08:00:00|3450.92|3450.32|3453.55|3452.95|3453.8|3453.2|3450.3|3449.7|2599
1603181100000|2020-10-20 08:05:00|3453.3|3452.7|3449.8|3449.2|3453.3|3452.7|3449.55|3448.95|2119
1603181400000|2020-10-20 08:10:00|3449.55|3448.95|3449.8|3449.2|3451.05|3450.45|3449.3|3448.7|1267
1603181700000|2020-10-20 08:15:00|3449.55|3448.95|3451.05|3450.45|3451.05|3450.45|3449.55|3448.95|1020
1603182000000|2020-10-20 08:20:00|3451.3|3450.7|3453.05|3452.45|3453.3|3452.7|3451.3|3450.7|1583
1603182300000|2020-10-20 08:25:00|3452.8|3452.2|3451.8|3451.2|3453.05|3452.45|3450.8|3450.2|1341
1603182600000|2020-10-20 08:30:00|3451.67|3451.07|3451.42|3450.82|3452.3|3451.7|3450.55|3449.95|1041
1603182900000|2020-10-20 08:35:00|3451.3|3450.7|3450.55|3449.95|3452.8|3452.2|3450.05|3449.45|1107
1603183200000|2020-10-20 08:40:00|3450.3|3449.7|3450.42|3449.82|3451.42|3450.82|3450.3|3449.7|901
1603183500000|2020-10-20 08:45:00|3450.3|3449.7|3450.8|3450.2|3451.55|3450.95|3450.05|3449.45|589
1603183800000|2020-10-20 08:50:00|3450.92|3450.32|3449.8|3449.2|3451.3|3450.7|3449.8|3449.2|577
1603184100000|2020-10-20 08:55:00|3450.05|3449.45|3449.17|3448.57|3450.8|3450.2|3448.55|3447.95|1795
1603184400000|2020-10-20 09:00:00|3449.3|3448.7|3451.55|3450.95|3451.8|3451.2|3448.8|3448.2|1157
1603184700000|2020-10-20 09:05:00|3451.3|3450.7|3452.55|3451.95|3453.05|3452.45|3451.3|3450.7|995
1603185000000|2020-10-20 09:10:00|3452.8|3452.2|3450.8|3450.2|3453.3|3452.7|3450.55|3449.95|1029
1603185300000|2020-10-20 09:15:00|3451.05|3450.45|3451.8|3451.2|3452.8|3452.2|3451.05|3450.45|1517
1603185600000|2020-10-20 09:20:00|3451.67|3451.07|3450.92|3450.32|3452.3|3451.7|3450.55|3449.95|937
1603185900000|2020-10-20 09:25:00|3451.05|3450.45|3451.55|3450.95|3451.8|3451.2|3450.3|3449.7|941
1603186200000|2020-10-20 09:30:00|3451.8|3451.2|3452.8|3452.2|3453.3|3452.7|3451.3|3450.7|795
1603186500000|2020-10-20 09:35:00|3452.55|3451.95|3452.05|3451.45|3452.55|3451.95|3451.8|3451.2|397
1603186800000|2020-10-20 09:40:00|3452.3|3451.7|3452.3|3451.7|3453.55|3452.95|3452.05|3451.45|1309
1603187100000|2020-10-20 09:45:00|3452.55|3451.95|3451.8|3451.2|3453.55|3452.95|3451.8|3451.2|1168
1603187400000|2020-10-20 09:50:00|3452.05|3451.45|3453.3|3452.7|3453.3|3452.7|3452.05|3451.45|806
1603187700000|2020-10-20 09:55:00|3453.42|3452.82|3452.8|3452.2|3453.55|3452.95|3452.3|3451.7|630
1603188000000|2020-10-20 10:00:00|3453.05|3452.45|3451.55|3450.95|3453.55|3452.95|3451.55|3450.95|837
1603188300000|2020-10-20 10:05:00|3451.8|3451.2|3453.55|3452.95|3453.8|3453.2|3451.55|3450.95|1184
1603188600000|2020-10-20 10:10:00|3453.42|3452.82|3452.3|3451.7|3453.8|3453.2|3452.3|3451.7|769
1603188900000|2020-10-20 10:15:00|3452.42|3451.82|3452.05|3451.45|3452.8|3452.2|3451.55|3450.95|1024
1603189200000|2020-10-20 10:20:00|3452.3|3451.7|3453.8|3453.2|3453.8|3453.2|3452.3|3451.7|925
1603189500000|2020-10-20 10:25:00|3453.67|3453.07|3458.8|3458.2|3458.8|3458.2|3453.55|3452.95|3795
1603189800000|2020-10-20 10:30:00|3459.3|3458.7|3457.55|3456.95|3460.42|3459.82|3456.55|3455.95|3094
1603190100000|2020-10-20 10:35:00|3457.8|3457.2|3457.8|3457.2|3458.92|3458.32|3457.05|3456.45|1785
1603190400000|2020-10-20 10:40:00|3458.05|3457.45|3457.55|3456.95|3458.55|3457.95|3457.3|3456.7|577
1603190700000|2020-10-20 10:45:00|3457.8|3457.2|3457.05|3456.45|3458.05|3457.45|3457.05|3456.45|1363
1603191000000|2020-10-20 10:50:00|3457.3|3456.7|3457.3|3456.7|3457.55|3456.95|3456.3|3455.7|975
1603191300000|2020-10-20 10:55:00|3457.55|3456.95|3457.55|3456.95|3457.8|3457.2|3456.3|3455.7|1663
1603191600000|2020-10-20 11:00:00|3458.05|3457.45|3457.8|3457.2|3458.3|3457.7|3457.42|3456.82|1508
1603191900000|2020-10-20 11:05:00|3457.55|3456.95|3457.55|3456.95|3457.8|3457.2|3456.8|3456.2|1364
1603192200000|2020-10-20 11:10:00|3457.3|3456.7|3457.05|3456.45|3457.8|3457.2|3457.05|3456.45|1459
1603192500000|2020-10-20 11:15:00|3457.3|3456.7|3457.3|3456.7|3458.3|3457.7|3456.3|3455.7|1412
1603192800000|2020-10-20 11:20:00|3457.05|3456.45|3456.3|3455.7|3457.3|3456.7|3455.55|3454.95|1037
1603193100000|2020-10-20 11:25:00|3456.05|3455.45|3456.05|3455.45|3456.55|3455.95|3455.55|3454.95|1218
1603193400000|2020-10-20 11:30:00|3455.8|3455.2|3455.3|3454.7|3456.55|3455.95|3454.8|3454.2|1692
1603193700000|2020-10-20 11:35:00|3455.05|3454.45|3453.3|3452.7|3455.05|3454.45|3452.55|3451.95|1746
1603194000000|2020-10-20 11:40:00|3453.05|3452.45|3453.05|3452.45|3454.05|3453.45|3453.05|3452.45|1411
1603194300000|2020-10-20 11:45:00|3452.92|3452.32|3453.05|3452.45|3453.55|3452.95|3451.8|3451.2|2674
1603194600000|2020-10-20 11:50:00|3453.17|3452.57|3453.8|3453.2|3454.05|3453.45|3453.05|3452.45|894
1603194900000|2020-10-20 11:55:00|3453.55|3452.95|3453.8|3453.2|3454.05|3453.45|3453.55|3452.95|919
1603195200000|2020-10-20 12:00:00|3453.92|3453.32|3450.8|3450.2|3453.92|3453.32|3449.92|3449.32|7358
1603195500000|2020-10-20 12:05:00|3451.05|3450.45|3449.8|3449.2|3452.05|3451.45|3449.67|3449.07|2695
1603195800000|2020-10-20 12:10:00|3449.55|3448.95|3445.3|3444.7|3449.8|3449.2|3444.3|3443.7|6354
1603196100000|2020-10-20 12:15:00|3445.55|3444.95|3440.3|3439.7|3445.8|3445.2|3440.05|3439.45|6548
1603196400000|2020-10-20 12:20:00|3440.42|3439.82|3436.42|3435.82|3440.92|3440.32|3435.92|3435.32|6829
1603196700000|2020-10-20 12:25:00|3436.55|3435.95|3442.05|3441.45|3443.05|3442.45|3436.3|3435.7|7002
1603197000000|2020-10-20 12:30:00|3441.8|3441.2|3441.3|3440.7|3443.3|3442.7|3441.17|3440.57|2341
1603197300000|2020-10-20 12:35:00|3441.17|3440.57|3443.55|3442.95|3444.55|3443.95|3441.05|3440.45|4070
1603197600000|2020-10-20 12:40:00|3443.8|3443.2|3445.05|3444.45|3445.55|3444.95|3443.3|3442.7|2109
1603197900000|2020-10-20 12:45:00|3444.8|3444.2|3445.8|3445.2|3447.3|3446.7|3444.3|3443.7|3253
1603198200000|2020-10-20 12:50:00|3446.05|3445.45|3446.55|3445.95|3447.3|3446.7|3444.8|3444.2|2396
1603198500000|2020-10-20 12:55:00|3446.8|3446.2|3443.8|3443.2|3446.8|3446.2|3443.55|3442.95|2807
1603198800000|2020-10-20 13:00:00|3443.55|3442.95|3444.05|3443.45|3445.3|3444.7|3442.05|3441.45|3362
1603199100000|2020-10-20 13:05:00|3444.3|3443.7|3447.55|3446.95|3447.55|3446.95|3443.05|3442.45|3157
1603199400000|2020-10-20 13:10:00|3447.3|3446.7|3445.05|3444.45|3447.55|3446.95|3444.8|3444.2|1833
1603199700000|2020-10-20 13:15:00|3444.92|3444.32|3445.05|3444.45|3446.3|3445.7|3444.55|3443.95|1629
1603200000000|2020-10-20 13:20:00|3445.3|3444.7|3444.8|3444.2|3445.8|3445.2|3444.55|3443.95|1992
1603200300000|2020-10-20 13:25:00|3444.55|3443.95|3443.8|3443.2|3445.05|3444.45|3443.3|3442.7|5084
1603200600000|2020-10-20 13:30:00|3443.7|3443.3|3443.95|3443.55|3449.2|3448.8|3441.2|3440.8|44334
1603200900000|2020-10-20 13:35:00|3444.2|3443.8|3444.57|3444.17|3448.45|3448.05|3439.7|3439.3|34647
1603201200000|2020-10-20 13:40:00|3445.2|3444.8|3449.7|3449.3|3451.7|3451.3|3442.95|3442.55|26079
1603201500000|2020-10-20 13:45:00|3449.95|3449.55|3449.2|3448.8|3451.7|3451.3|3447.45|3447.05|21750
1603201800000|2020-10-20 13:50:00|3449.32|3448.92|3447.95|3447.55|3450.45|3450.05|3443.95|3443.55|21084
1603202100000|2020-10-20 13:55:00|3447.7|3447.3|3457.7|3457.3|3457.95|3457.55|3447.45|3447.05|21263
1603202400000|2020-10-20 14:00:00|3457.45|3457.05|3456.95|3456.55|3459.2|3458.8|3453.95|3453.55|24206
1603202700000|2020-10-20 14:05:00|3457.2|3456.8|3456.7|3456.3|3459.45|3459.05|3456.2|3455.8|13960
1603203000000|2020-10-20 14:10:00|3456.9|3456.5|3457.4|3457|3461.4|3461|3456.9|3456.5|15483
1603203300000|2020-10-20 14:15:00|3457.65|3457.25|3456.02|3455.62|3461.9|3461.5|3455.15|3454.75|21712
1603203600000|2020-10-20 14:20:00|3456.15|3455.75|3452.65|3452.25|3456.9|3456.5|3452.15|3451.75|19601
1603203900000|2020-10-20 14:25:00|3452.9|3452.5|3452.15|3451.75|3454.4|3454|3448.9|3448.5|15150
1603204200000|2020-10-20 14:30:00|3452.4|3452|3452.65|3452.25|3455.4|3455|3451.9|3451.5|11961
1603204500000|2020-10-20 14:35:00|3452.77|3452.37|3452.65|3452.25|3453.9|3453.5|3450.65|3450.25|12246
1603204800000|2020-10-20 14:40:00|3452.77|3452.37|3453.9|3453.5|3455.65|3455.25|3450.4|3450|15906
1603205100000|2020-10-20 14:45:00|3453.65|3453.25|3450.65|3450.25|3456.4|3456|3447.4|3447|17125
1603205400000|2020-10-20 14:50:00|3450.4|3450|3451.9|3451.5|3454.15|3453.75|3449.9|3449.5|12490
1603205700000|2020-10-20 14:55:00|3451.65|3451.25|3445.15|3444.75|3452.9|3452.5|3445.15|3444.75|12339
1603206000000|2020-10-20 15:00:00|3444.65|3444.25|3438.65|3438.25|3445.9|3445.5|3435.9|3435.5|28985
1603206300000|2020-10-20 15:05:00|3438.15|3437.75|3442.15|3441.75|3442.4|3442|3436.52|3436.12|19048
1603206600000|2020-10-20 15:10:00|3441.9|3441.5|3442.9|3442.5|3444.9|3444.5|3441.4|3441|14969
1603206900000|2020-10-20 15:15:00|3442.4|3442|3445.02|3444.62|3445.9|3445.5|3442.4|3442|10311
1603207200000|2020-10-20 15:20:00|3444.9|3444.5|3446.65|3446.25|3448.9|3448.5|3441.4|3441|17596
1603207500000|2020-10-20 15:25:00|3446.4|3446|3445.4|3445|3449.15|3448.75|3444.9|3444.5|10492
1603207800000|2020-10-20 15:30:00|3445.65|3445.25|3442.65|3442.25|3446.9|3446.5|3442.65|3442.25|13188
1603208100000|2020-10-20 15:35:00|3442.9|3442.5|3444.65|3444.25|3445.4|3445|3442.15|3441.75|11762
1603208400000|2020-10-20 15:40:00|3444.52|3444.12|3445.9|3445.5|3446.9|3446.5|3442.15|3441.75|16040
1603208700000|2020-10-20 15:45:00|3446.15|3445.75|3448.15|3447.75|3449.4|3449|3445.4|3445|16692
1603209000000|2020-10-20 15:50:00|3448.4|3448|3449.4|3449|3450.4|3450|3447.15|3446.75|13142
1603209300000|2020-10-20 15:55:00|3449.65|3449.25|3451.15|3450.75|3451.4|3451|3448.15|3447.75|11425
1603209600000|2020-10-20 16:00:00|3451.02|3450.62|3453.4|3453|3453.9|3453.5|3450.4|3450|10556
1603209900000|2020-10-20 16:05:00|3453.9|3453.5|3451.65|3451.25|3455.15|3454.75|3451.65|3451.25|13898
1603210200000|2020-10-20 16:10:00|3451.9|3451.5|3452.15|3451.75|3453.4|3453|3451.65|3451.25|5517
1603210500000|2020-10-20 16:15:00|3452.4|3452|3452.15|3451.75|3454.4|3454|3451.9|3451.5|7632
1603210800000|2020-10-20 16:20:00|3452.4|3452|3452.15|3451.75|3453.4|3453|3450.9|3450.5|8888
1603211100000|2020-10-20 16:25:00|3452.4|3452|3450.65|3450.25|3452.65|3452.25|3450.65|3450.25|5697
1603211400000|2020-10-20 16:30:00|3450.9|3450.5|3464.65|3464.25|3464.9|3464.5|3449.9|3449.5|43938
1603211700000|2020-10-20 16:35:00|3464.9|3464.5|3460.4|3460|3467.15|3466.75|3458.65|3458.25|30724
1603212000000|2020-10-20 16:40:00|3460.65|3460.25|3462.8|3462.4|3464.42|3464.02|3460.48|3460.08|14685
1603212300000|2020-10-20 16:45:00|3463.3|3462.9|3459.8|3459.4|3464.05|3463.65|3459.3|3458.9|13116
1603212600000|2020-10-20 16:50:00|3460.05|3459.65|3457.3|3456.9|3460.55|3460.15|3456.3|3455.9|15283
1603212900000|2020-10-20 16:55:00|3457.05|3456.65|3460.05|3459.65|3460.05|3459.65|3456.05|3455.65|9842
1603213200000|2020-10-20 17:00:00|3460.3|3459.9|3461.3|3460.9|3462.55|3462.15|3459.05|3458.65|7236
1603213500000|2020-10-20 17:05:00|3461.05|3460.65|3461.05|3460.65|3464.55|3464.15|3460.55|3460.15|10278
1603213800000|2020-10-20 17:10:00|3461.3|3460.9|3466.05|3465.65|3467.8|3467.4|3460.8|3460.4|12802
1603214100000|2020-10-20 17:15:00|3466.3|3465.9|3467.3|3466.9|3468.3|3467.9|3465.8|3465.4|10813
1603214400000|2020-10-20 17:20:00|3467.05|3466.65|3472.3|3471.9|3472.8|3472.4|3466.05|3465.65|15930
1603214700000|2020-10-20 17:25:00|3472.05|3471.65|3473.3|3472.9|3475.05|3474.65|3471.8|3471.4|18251
1603215000000|2020-10-20 17:30:00|3473.8|3473.4|3474.05|3473.65|3474.8|3474.4|3473.05|3472.65|16448
1603215300000|2020-10-20 17:35:00|3473.8|3473.4|3476.05|3475.65|3477.05|3476.65|3473.55|3473.15|15305
1603215600000|2020-10-20 17:40:00|3475.8|3475.4|3474.92|3474.52|3477.8|3477.4|3474.55|3474.15|16228
1603215900000|2020-10-20 17:45:00|3475.05|3474.65|3475.8|3475.4|3478.05|3477.65|3474.3|3473.9|18244
1603216200000|2020-10-20 17:50:00|3475.55|3475.15|3471.55|3471.15|3475.55|3475.15|3471.55|3471.15|10599
1603216500000|2020-10-20 17:55:00|3471.8|3471.4|3466.55|3466.15|3472.55|3472.15|3463.05|3462.65|20191
1603216800000|2020-10-20 18:00:00|3466.8|3466.4|3467.3|3466.9|3469.05|3468.65|3466.55|3466.15|9455
1603217100000|2020-10-20 18:05:00|3467.55|3467.15|3465.8|3465.4|3468.3|3467.9|3460.8|3460.4|17522
1603217400000|2020-10-20 18:10:00|3466.05|3465.65|3469.8|3469.4|3470.05|3469.65|3464.8|3464.4|12524
1603217700000|2020-10-20 18:15:00|3469.55|3469.15|3471.05|3470.65|3472.55|3472.15|3469.3|3468.9|11821
1603218000000|2020-10-20 18:20:00|3470.8|3470.4|3467.3|3466.9|3471.8|3471.4|3465.55|3465.15|18710
1603218300000|2020-10-20 18:25:00|3467.05|3466.65|3464.55|3464.15|3469.8|3469.4|3464.05|3463.65|8517
1603218600000|2020-10-20 18:30:00|3464.8|3464.4|3467.3|3466.9|3468.05|3467.65|3464.8|3464.4|6902
1603218900000|2020-10-20 18:35:00|3467.55|3467.15|3465.05|3464.65|3467.55|3467.15|3463.05|3462.65|8042
1603219200000|2020-10-20 18:40:00|3465.3|3464.9|3466.05|3465.65|3468.3|3467.9|3463.55|3463.15|9027
1603219500000|2020-10-20 18:45:00|3466.3|3465.9|3462.05|3461.65|3466.3|3465.9|3460.17|3459.77|10359
1603219800000|2020-10-20 18:50:00|3461.55|3461.15|3459.55|3459.15|3461.8|3461.4|3458.8|3458.4|8153
1603220100000|2020-10-20 18:55:00|3459.8|3459.4|3459.8|3459.4|3461.8|3461.4|3459.05|3458.65|8286
1603220400000|2020-10-20 19:00:00|3460.3|3459.9|3464.05|3463.65|3464.8|3464.4|3459.55|3459.15|19530
1603220700000|2020-10-20 19:05:00|3464.3|3463.9|3448.05|3447.65|3464.55|3464.15|3447.05|3446.65|31431
1603221000000|2020-10-20 19:10:00|3448.3|3447.9|3444.05|3443.65|3448.3|3447.9|3439.05|3438.65|36506
1603221300000|2020-10-20 19:15:00|3443.3|3442.9|3445.55|3445.15|3447.8|3447.4|3435.8|3435.4|34264
1603221600000|2020-10-20 19:20:00|3445.47|3445.07|3449.22|3448.82|3449.97|3449.57|3442.22|3441.82|16835
1603221900000|2020-10-20 19:25:00|3448.72|3448.32|3451.22|3450.82|3452.72|3452.32|3446.47|3446.07|10925
1603222200000|2020-10-20 19:30:00|3451.34|3450.94|3447.97|3447.57|3451.84|3451.44|3444.97|3444.57|17211
1603222500000|2020-10-20 19:35:00|3448.22|3447.82|3445.97|3445.57|3448.72|3448.32|3440.72|3440.32|18890
1603222800000|2020-10-20 19:40:00|3446.47|3446.07|3456.09|3455.69|3457.72|3457.32|3446.22|3445.82|30647
1603223100000|2020-10-20 19:45:00|3456.22|3455.82|3448.97|3448.57|3456.22|3455.82|3448.72|3448.32|19428
1603223400000|2020-10-20 19:50:00|3447.72|3447.32|3450.22|3449.82|3453.97|3453.57|3444.97|3444.57|28500
1603223700000|2020-10-20 19:55:00|3449.97|3449.57|3442.47|3442.07|3451.22|3450.82|3442.22|3441.82|61446
1603224000000|2020-10-20 20:00:00|3442.39|3441.99|3439.49|3438.89|3442.74|3442.14|3435.24|3434.64|38788
1603224300000|2020-10-20 20:05:00|3439.24|3438.64|3440.24|3439.64|3441.99|3441.39|3437.24|3436.64|9228
1603224600000|2020-10-20 20:10:00|3440.49|3439.89|3440.47|3438.97|3445.49|3444.89|3439.86|3438.97|12388
1603224900000|2020-10-20 20:15:00|3440.44|3438.94|3440.19|3438.69|3440.92|3439.42|3440.19|3438.69|8
1603225200000|2020-10-20 20:20:00|3440.33|3438.83|3440.41|3438.91|3440.55|3439.05|3439.94|3438.44|0
1603225500000|2020-10-20 20:25:00|3440.52|3439.02|3440.3|3438.8|3440.63|3439.13|3440.26|3438.76|0
1603225800000|2020-10-20 20:30:00|3440.36|3439.76|3439.36|3438.76|3444.11|3443.51|3435.86|3435.26|8932
1603226100000|2020-10-20 20:35:00|3439.61|3439.01|3428.11|3427.51|3439.61|3439.01|3427.61|3427.01|7317
1603226400000|2020-10-20 20:40:00|3428.36|3427.76|3432.86|3432.26|3432.86|3432.26|3427.11|3426.51|2723
1603226700000|2020-10-20 20:45:00|3433.11|3432.51|3437.11|3436.51|3439.11|3438.51|3432.61|3432.01|2012
1603227000000|2020-10-20 20:50:00|3436.86|3436.26|3437.61|3437.01|3439.36|3438.76|3436.86|3436.26|725
1603227300000|2020-10-20 20:55:00|3437.36|3436.76|3437.09|3435.59|3438.11|3437.51|3435.61|3435.01|1041
1603227600000|2020-10-20 21:00:00|3437.17|3435.67|3437.24|3435.74|3438.11|3436.61|3436.91|3435.41|0
1603227900000|2020-10-20 21:05:00|3437.28|3435.78|3437.35|3435.85|3438.33|3436.83|3437.2|3435.7|0
1603228200000|2020-10-20 21:10:00|3437.49|3435.99|3437.49|3435.99|3437.82|3436.32|3437.42|3435.92|0
1603228500000|2020-10-20 21:15:00|3437.42|3435.92|3437.49|3435.99|3437.75|3436.25|3436.77|3435.27|0
1603228800000|2020-10-20 21:20:00|3437.68|3436.18|3438.22|3436.72|3438.84|3437.34|3437.68|3436.18|0
1603229100000|2020-10-20 21:25:00|3438.26|3436.76|3438.73|3437.23|3438.73|3437.23|3438.22|3436.72|0
1603229400000|2020-10-20 21:30:00|3438.77|3437.27|3438.81|3437.31|3439.16|3437.66|3438.52|3437.02|0
1603229700000|2020-10-20 21:35:00|3438.7|3437.2|3438.73|3437.23|3438.91|3437.41|3438.44|3436.94|0
1603230000000|2020-10-20 21:40:00|3438.66|3437.16|3439.16|3437.66|3439.27|3437.77|3438.66|3437.16|0
1603230300000|2020-10-20 21:45:00|3439.13|3437.63|3439.02|3437.52|3439.2|3437.7|3439.02|3437.52|0
1603230600000|2020-10-20 21:50:00|3439.2|3437.7|3440|3438.5|3440.26|3438.76|3439.02|3437.52|0
1603230900000|2020-10-20 21:55:00|3440.3|3438.8|3440.35|3438.85|3441.12|3439.62|3440.26|3438.76|0
1603231200000|2020-10-20 22:00:00|3444.86|3444.26|3447.74|3447.14|3449.24|3448.64|3441.86|3441.26|3335
1603231500000|2020-10-20 22:05:00|3447.99|3447.39|3447.24|3446.64|3448.24|3447.64|3446.49|3445.89|564
1603231800000|2020-10-20 22:10:00|3447.49|3446.89|3448.49|3447.89|3448.74|3448.14|3447.49|3446.89|454
1603232100000|2020-10-20 22:15:00|3448.74|3448.14|3446.49|3445.89|3449.74|3449.14|3445.49|3444.89|1952
1603232400000|2020-10-20 22:20:00|3446.74|3446.14|3445.49|3444.89|3447.24|3446.64|3444.74|3444.14|1056
1603232700000|2020-10-20 22:25:00|3445.36|3444.76|3442.49|3441.89|3445.74|3445.14|3441.74|3441.14|1494
1603233000000|2020-10-20 22:30:00|3442.74|3442.14|3442.74|3442.14|3444.24|3443.64|3442.24|3441.64|896
1603233300000|2020-10-20 22:35:00|3442.49|3441.89|3444.74|3444.14|3444.99|3444.39|3442.49|3441.89|473
1603233600000|2020-10-20 22:40:00|3444.61|3444.01|3444.99|3444.39|3445.24|3444.64|3443.49|3442.89|391
1603233900000|2020-10-20 22:45:00|3444.86|3444.26|3445.49|3444.89|3445.49|3444.89|3444.74|3444.14|337
1603234200000|2020-10-20 22:50:00|3445.36|3444.76|3440.99|3440.39|3445.36|3444.76|3439.24|3438.64|2650
1603234500000|2020-10-20 22:55:00|3441.11|3440.51|3449.74|3449.14|3451.24|3450.64|3440.86|3440.26|3006
1603234800000|2020-10-20 23:00:00|3449.99|3449.39|3453.61|3453.01|3455.24|3454.64|3447.99|3447.39|3977
1603235100000|2020-10-20 23:05:00|3453.49|3452.89|3455.61|3455.01|3456.74|3456.14|3452.61|3452.01|3105
1603235400000|2020-10-20 23:10:00|3455.74|3455.14|3454.99|3454.39|3456.74|3456.14|3454.49|3453.89|1371
1603235700000|2020-10-20 23:15:00|3455.11|3454.51|3456.49|3455.89|3457.74|3457.14|3453.99|3453.39|1459
1603236000000|2020-10-20 23:20:00|3456.24|3455.64|3454.99|3454.39|3456.24|3455.64|3454.49|3453.89|813
1603236300000|2020-10-20 23:25:00|3454.74|3454.14|3454.24|3453.64|3455.49|3454.89|3453.61|3453.01|1542
1603236600000|2020-10-20 23:30:00|3453.99|3453.39|3454.24|3453.64|3454.24|3453.64|3452.74|3452.14|1674
1603236900000|2020-10-20 23:35:00|3453.99|3453.39|3451.49|3450.89|3455.49|3454.89|3451.24|3450.64|1403
1603237200000|2020-10-20 23:40:00|3451.74|3451.14|3452.99|3452.39|3453.24|3452.64|3451.49|3450.89|541
1603237500000|2020-10-20 23:45:00|3453.11|3452.51|3450.99|3450.39|3453.11|3452.51|3450.99|3450.39|614
1603237800000|2020-10-20 23:50:00|3451.11|3450.51|3451.99|3451.39|3452.24|3451.64|3450.49|3449.89|409
1603238100000|2020-10-20 23:55:00|3452.11|3451.51|3452.99|3452.39|3453.24|3452.64|3451.24|3450.64|429
1603238400000|2020-10-21 00:00:00|3453.24|3452.64|3452.99|3452.39|3453.49|3452.89|3451.99|3451.39|505
1603238700000|2020-10-21 00:05:00|3452.74|3452.14|3453.24|3452.64|3453.74|3453.14|3451.24|3450.64|546
1603239000000|2020-10-21 00:10:00|3453.36|3452.76|3453.99|3453.39|3454.99|3454.39|3452.86|3452.26|1248
1603239300000|2020-10-21 00:15:00|3454.11|3453.51|3456.49|3455.89|3456.99|3456.39|3452.99|3452.39|1648
1603239600000|2020-10-21 00:20:00|3456.61|3456.01|3457.49|3456.89|3458.74|3458.14|3456.61|3456.01|1445
1603239900000|2020-10-21 00:25:00|3457.61|3457.01|3457.24|3456.64|3457.99|3457.39|3456.74|3456.14|615
1603240200000|2020-10-21 00:30:00|3457.49|3456.89|3457.86|3457.26|3458.36|3457.76|3456.99|3456.39|648
1603240500000|2020-10-21 00:35:00|3457.99|3457.39|3456.74|3456.14|3457.99|3457.39|3456.49|3455.89|560
1603240800000|2020-10-21 00:40:00|3456.99|3456.39|3457.24|3456.64|3457.49|3456.89|3455.99|3455.39|340
1603241100000|2020-10-21 00:45:00|3457.36|3456.76|3453.99|3453.39|3457.49|3456.89|3453.49|3452.89|2040
1603241400000|2020-10-21 00:50:00|3454.24|3453.64|3455.49|3454.89|3455.74|3455.14|3453.99|3453.39|2111
1603241700000|2020-10-21 00:55:00|3455.74|3455.14|3454.74|3454.14|3457.49|3456.89|3454.36|3453.76|986
1603242000000|2020-10-21 01:00:00|3454.99|3454.39|3454.61|3454.01|3456.49|3455.89|3453.99|3453.39|684
1603242300000|2020-10-21 01:05:00|3454.49|3453.89|3455.49|3454.89|3456.49|3455.89|3454.36|3453.76|499
1603242600000|2020-10-21 01:10:00|3455.61|3455.01|3455.99|3455.39|3455.99|3455.39|3454.99|3454.39|200
1603242900000|2020-10-21 01:15:00|3455.86|3455.26|3455.74|3455.14|3457.24|3456.64|3455.49|3454.89|1081
1603243200000|2020-10-21 01:20:00|3455.86|3455.26|3454.99|3454.39|3456.24|3455.64|3454.24|3453.64|666
1603243500000|2020-10-21 01:25:00|3454.74|3454.14|3455.49|3454.89|3455.74|3455.14|3453.99|3453.39|616
1603243800000|2020-10-21 01:30:00|3455.74|3455.14|3452.99|3452.39|3455.99|3455.39|3451.49|3450.89|2583
1603244100000|2020-10-21 01:35:00|3452.86|3452.26|3453.99|3453.39|3454.24|3453.64|3452.49|3451.89|1587
1603244400000|2020-10-21 01:40:00|3453.74|3453.14|3454.24|3453.64|3454.99|3454.39|3453.74|3453.14|499
1603244700000|2020-10-21 01:45:00|3454.49|3453.89|3455.49|3454.89|3456.49|3455.89|3454.49|3453.89|921
1603245000000|2020-10-21 01:50:00|3455.74|3455.14|3453.99|3453.39|3455.99|3455.39|3453.99|3453.39|451
1603245300000|2020-10-21 01:55:00|3454.24|3453.64|3453.74|3453.14|3454.24|3453.64|3453.49|3452.89|1172
1603245600000|2020-10-21 02:00:00|3453.86|3453.26|3455.49|3454.89|3455.74|3455.14|3453.74|3453.14|1290
1603245900000|2020-10-21 02:05:00|3455.36|3454.76|3456.49|3455.89|3456.74|3456.14|3454.74|3454.14|649
1603246200000|2020-10-21 02:10:00|3456.24|3455.64|3458.49|3457.89|3459.24|3458.64|3456.11|3455.51|1613
1603246500000|2020-10-21 02:15:00|3458.74|3458.14|3456.99|3456.39|3458.99|3458.39|3456.74|3456.14|823
1603246800000|2020-10-21 02:20:00|3456.74|3456.14|3457.74|3457.14|3457.74|3457.14|3456.24|3455.64|439
1603247100000|2020-10-21 02:25:00|3457.99|3457.39|3457.24|3456.64|3458.74|3458.14|3456.99|3456.39|1560
1603247400000|2020-10-21 02:30:00|3457.36|3456.76|3456.61|3456.01|3457.49|3456.89|3456.49|3455.89|741
1603247700000|2020-10-21 02:35:00|3456.49|3455.89|3455.99|3455.39|3456.99|3456.39|3455.74|3455.14|529
1603248000000|2020-10-21 02:40:00|3455.86|3455.26|3456.74|3456.14|3458.49|3457.89|3455.74|3455.14|950
1603248300000|2020-10-21 02:45:00|3456.49|3455.89|3459.49|3458.89|3461.24|3460.64|3456.49|3455.89|2108
1603248600000|2020-10-21 02:50:00|3459.61|3459.01|3460.49|3459.89|3460.74|3460.14|3458.74|3458.14|1202
1603248900000|2020-10-21 02:55:00|3460.61|3460.01|3458.24|3457.64|3460.99|3460.39|3458.24|3457.64|1513
1603249200000|2020-10-21 03:00:00|3458.49|3457.89|3458.49|3457.89|3459.61|3459.01|3458.49|3457.89|1260
1603249500000|2020-10-21 03:05:00|3458.36|3457.76|3459.24|3458.64|3459.49|3458.89|3457.49|3456.89|905
1603249800000|2020-10-21 03:10:00|3459.36|3458.76|3459.24|3458.64|3460.24|3459.64|3458.74|3458.14|601
1603250100000|2020-10-21 03:15:00|3459.36|3458.76|3458.11|3457.51|3459.36|3458.76|3457.99|3457.39|950
1603250400000|2020-10-21 03:20:00|3458.24|3457.64|3458.99|3458.39|3459.49|3458.89|3457.99|3457.39|328
1603250700000|2020-10-21 03:25:00|3459.11|3458.51|3458.99|3458.39|3459.99|3459.39|3458.99|3458.39|243
1603251000000|2020-10-21 03:30:00|3459.24|3458.64|3459.49|3458.89|3459.99|3459.39|3458.99|3458.39|592
1603251300000|2020-10-21 03:35:00|3459.36|3458.76|3458.99|3458.39|3459.61|3459.01|3458.99|3458.39|743
1603251600000|2020-10-21 03:40:00|3459.11|3458.51|3460.24|3459.64|3460.74|3460.14|3458.99|3458.39|786
1603251900000|2020-10-21 03:45:00|3460.11|3459.51|3465.99|3465.39|3465.99|3465.39|3459.99|3459.39|3437
1603252200000|2020-10-21 03:50:00|3465.74|3465.14|3463.99|3463.39|3465.74|3465.14|3463.86|3463.26|2268
1603252500000|2020-10-21 03:55:00|3464.24|3463.64|3462.99|3462.39|3464.24|3463.64|3462.74|3462.14|631
1603252800000|2020-10-21 04:00:00|3462.86|3462.26|3463.49|3462.89|3463.74|3463.14|3462.74|3462.14|516
1603253100000|2020-10-21 04:05:00|3463.24|3462.64|3462.49|3461.89|3463.24|3462.64|3462.49|3461.89|228
1603253400000|2020-10-21 04:10:00|3462.61|3462.01|3462.49|3461.89|3463.24|3462.64|3461.99|3461.39|279
1603253700000|2020-10-21 04:15:00|3462.61|3462.01|3462.99|3462.39|3462.99|3462.39|3462.24|3461.64|214
1603254000000|2020-10-21 04:20:00|3463.11|3462.51|3463.49|3462.89|3463.61|3463.01|3462.49|3461.89|240
1603254300000|2020-10-21 04:25:00|3463.99|3463.39|3464.74|3464.14|3465.24|3464.64|3463.74|3463.14|629
1603254600000|2020-10-21 04:30:00|3464.61|3464.01|3464.74|3464.14|3464.99|3464.39|3463.74|3463.14|542
1603254900000|2020-10-21 04:35:00|3464.86|3464.26|3464.74|3464.14|3465.74|3465.14|3464.24|3463.64|694
1603255200000|2020-10-21 04:40:00|3464.61|3464.01|3464.11|3463.51|3464.99|3464.39|3464.11|3463.51|220
1603255500000|2020-10-21 04:45:00|3464.24|3463.64|3463.99|3463.39|3464.49|3463.89|3463.74|3463.14|204
1603255800000|2020-10-21 04:50:00|3463.86|3463.26|3463.74|3463.14|3463.99|3463.39|3462.74|3462.14|600
1603256100000|2020-10-21 04:55:00|3463.99|3463.39|3463.74|3463.14|3463.99|3463.39|3463.49|3462.89|1204
1603256400000|2020-10-21 05:00:00|3463.86|3463.26|3464.49|3463.89|3465.49|3464.89|3463.74|3463.14|675
1603256700000|2020-10-21 05:05:00|3464.61|3464.01|3462.24|3461.64|3465.24|3464.64|3462.24|3461.64|1213
1603257000000|2020-10-21 05:10:00|3462.11|3461.51|3462.49|3461.89|3462.49|3461.89|3461.74|3461.14|545
1603257300000|2020-10-21 05:15:00|3462.61|3462.01|3460.99|3460.39|3462.86|3462.26|3460.49|3459.89|902
1603257600000|2020-10-21 05:20:00|3460.86|3460.26|3458.74|3458.14|3461.24|3460.64|3457.49|3456.89|1201
1603257900000|2020-10-21 05:25:00|3458.61|3458.01|3457.86|3457.26|3458.99|3458.39|3457.11|3456.51|568
1603258200000|2020-10-21 05:30:00|3457.74|3457.14|3457.24|3456.64|3458.24|3457.64|3456.49|3455.89|1700
1603258500000|2020-10-21 05:35:00|3456.99|3456.39|3455.74|3455.14|3456.99|3456.39|3454.49|3453.89|929
1603258800000|2020-10-21 05:40:00|3455.86|3455.26|3457.74|3457.14|3457.99|3457.39|3455.86|3455.26|422
1603259100000|2020-10-21 05:45:00|3457.86|3457.26|3456.99|3456.39|3457.86|3457.26|3456.99|3456.39|237
1603259400000|2020-10-21 05:50:00|3456.74|3456.14|3457.74|3457.14|3457.74|3457.14|3456.24|3455.64|395
1603259700000|2020-10-21 05:55:00|3457.99|3457.39|3457.49|3456.89|3458.61|3458.01|3457.49|3456.89|983
1603260000000|2020-10-21 06:00:00|3457.61|3457.01|3458.11|3457.51|3458.74|3458.14|3456.24|3455.64|1905
1603260300000|2020-10-21 06:05:00|3457.99|3457.39|3458.24|3457.64|3458.49|3457.89|3456.74|3456.14|563
1603260600000|2020-10-21 06:10:00|3457.99|3457.39|3461.49|3460.89|3461.74|3461.14|3457.99|3457.39|1034
1603260900000|2020-10-21 06:15:00|3461.74|3461.14|3461.99|3461.39|3461.99|3461.39|3460.86|3460.26|1094
1603261200000|2020-10-21 06:20:00|3462.24|3461.64|3462.74|3462.14|3462.74|3462.14|3461.99|3461.39|1362
1603261500000|2020-10-21 06:25:00|3462.61|3462.01|3463.36|3462.76|3463.49|3462.89|3461.99|3461.39|883
1603261800000|2020-10-21 06:30:00|3463.24|3462.64|3462.74|3462.14|3463.49|3462.89|3462.24|3461.64|675
1603262100000|2020-10-21 06:35:00|3462.86|3462.26|3462.99|3462.39|3463.49|3462.89|3462.24|3461.64|329
1603262400000|2020-10-21 06:40:00|3462.74|3462.14|3465.24|3464.64|3465.74|3465.14|3462.74|3462.14|1009
1603262700000|2020-10-21 06:45:00|3464.99|3464.39|3464.24|3463.64|3465.24|3464.64|3464.24|3463.64|577
1603263000000|2020-10-21 06:50:00|3464.49|3463.89|3462.74|3462.14|3464.49|3463.89|3462.74|3462.14|1005
1603263300000|2020-10-21 06:55:00|3462.99|3462.39|3461.49|3460.89|3464.24|3463.64|3460.74|3460.14|1315
1603263600000|2020-10-21 07:00:00|3461.24|3460.64|3457.24|3456.64|3461.24|3460.64|3456.74|3456.14|3536
1603263900000|2020-10-21 07:05:00|3457.11|3456.51|3455.74|3455.14|3457.99|3457.39|3455.49|3454.89|2329
1603264200000|2020-10-21 07:10:00|3455.49|3454.89|3453.49|3452.89|3455.49|3454.89|3451.49|3450.89|3880
1603264500000|2020-10-21 07:15:00|3453.24|3452.64|3453.49|3452.89|3453.61|3453.01|3450.24|3449.64|3178
1603264800000|2020-10-21 07:20:00|3453.74|3453.14|3451.49|3450.89|3453.74|3453.14|3450.74|3450.14|2237
1603265100000|2020-10-21 07:25:00|3451.24|3450.64|3452.49|3451.89|3452.99|3452.39|3448.99|3448.39|2164
1603265400000|2020-10-21 07:30:00|3452.74|3452.14|3453.99|3453.39|3454.11|3453.51|3449.86|3449.26|1811
1603265700000|2020-10-21 07:35:00|3453.86|3453.26|3453.74|3453.14|3454.49|3453.89|3451.99|3451.39|994
1603266000000|2020-10-21 07:40:00|3453.61|3453.01|3449.24|3448.64|3453.61|3453.01|3448.49|3447.89|2349
1603266300000|2020-10-21 07:45:00|3449.11|3448.51|3446.24|3445.64|3449.24|3448.64|3444.49|3443.89|3914
1603266600000|2020-10-21 07:50:00|3446.36|3445.76|3447.49|3446.89|3447.49|3446.89|3443.99|3443.39|2060
1603266900000|2020-10-21 07:55:00|3447.74|3447.14|3449.24|3448.64|3449.99|3449.39|3447.24|3446.64|1546
1603267200000|2020-10-21 08:00:00|3449.36|3448.76|3448.24|3447.64|3450.74|3450.14|3447.24|3446.64|1836
1603267500000|2020-10-21 08:05:00|3448.11|3447.51|3446.49|3445.89|3448.24|3447.64|3444.24|3443.64|2116
1603267800000|2020-10-21 08:10:00|3445.86|3445.26|3448.24|3447.64|3448.74|3448.14|3444.24|3443.64|2182
1603268100000|2020-10-21 08:15:00|3447.99|3447.39|3442.99|3442.39|3448.24|3447.64|3442.99|3442.39|2021
1603268400000|2020-10-21 08:20:00|3443.11|3442.51|3435.24|3434.64|3443.74|3443.14|3433.99|3433.39|6814
1603268700000|2020-10-21 08:25:00|3435.49|3434.89|3436.99|3436.39|3437.49|3436.89|3433.99|3433.39|2948
1603269000000|2020-10-21 08:30:00|3437.11|3436.51|3438.74|3438.14|3438.74|3438.14|3435.11|3434.51|2127
1603269300000|2020-10-21 08:35:00|3438.86|3438.26|3440.74|3440.14|3440.99|3440.39|3437.99|3437.39|2059
1603269600000|2020-10-21 08:40:00|3440.99|3440.39|3438.99|3438.39|3440.99|3440.39|3438.24|3437.64|1976
1603269900000|2020-10-21 08:45:00|3438.86|3438.26|3439.49|3438.89|3439.49|3438.89|3436.74|3436.14|1758
1603270200000|2020-10-21 08:50:00|3439.36|3438.76|3436.49|3435.89|3439.49|3438.89|3436.11|3435.51|1193
1603270500000|2020-10-21 08:55:00|3436.24|3435.64|3431.24|3430.64|3436.61|3436.01|3430.99|3430.39|3477
1603270800000|2020-10-21 09:00:00|3431.49|3430.89|3432.49|3431.89|3433.24|3432.64|3429.24|3428.64|3864
1603271100000|2020-10-21 09:05:00|3432.61|3432.01|3433.99|3433.39|3433.99|3433.39|3431.49|3430.89|1215
1603271400000|2020-10-21 09:10:00|3433.74|3433.14|3433.24|3432.64|3434.99|3434.39|3432.99|3432.39|1563
1603271700000|2020-10-21 09:15:00|3432.99|3432.39|3438.24|3437.64|3438.74|3438.14|3432.49|3431.89|2169
1603272000000|2020-10-21 09:20:00|3437.99|3437.39|3439.49|3438.89|3439.61|3439.01|3437.24|3436.64|1475
1603272300000|2020-10-21 09:25:00|3439.74|3439.14|3439.99|3439.39|3440.74|3440.14|3438.99|3438.39|1407
1603272600000|2020-10-21 09:30:00|3440.24|3439.64|3438.74|3438.14|3441.24|3440.64|3438.74|3438.14|1346
1603272900000|2020-10-21 09:35:00|3438.99|3438.39|3444.11|3443.51|3444.11|3443.51|3438.49|3437.89|2532
1603273200000|2020-10-21 09:40:00|3444.24|3443.64|3445.49|3444.89|3445.99|3445.39|3443.99|3443.39|2062
1603273500000|2020-10-21 09:45:00|3445.36|3444.76|3444.74|3444.14|3445.49|3444.89|3444.36|3443.76|1129
1603273800000|2020-10-21 09:50:00|3444.61|3444.01|3444.49|3443.89|3446.86|3446.26|3443.99|3443.39|1579
1603274100000|2020-10-21 09:55:00|3444.36|3443.76|3445.11|3444.51|3445.11|3444.51|3443.24|3442.64|951
1603274400000|2020-10-21 10:00:00|3445.24|3444.64|3444.24|3443.64|3445.74|3445.14|3443.49|3442.89|717
1603274700000|2020-10-21 10:05:00|3443.99|3443.39|3441.74|3441.14|3444.49|3443.89|3441.74|3441.14|1303
1603275000000|2020-10-21 10:10:00|3441.99|3441.39|3441.74|3441.14|3443.49|3442.89|3441.49|3440.89|1135
1603275300000|2020-10-21 10:15:00|3441.24|3440.64|3439.74|3439.14|3442.49|3441.89|3439.24|3438.64|1244
1603275600000|2020-10-21 10:20:00|3439.49|3438.89|3442.99|3442.39|3445.24|3444.64|3439.49|3438.89|1487
1603275900000|2020-10-21 10:25:00|3443.11|3442.51|3443.99|3443.39|3444.74|3444.14|3442.49|3441.89|528
1603276200000|2020-10-21 10:30:00|3444.11|3443.51|3442.99|3442.39|3444.24|3443.64|3442.49|3441.89|685
1603276500000|2020-10-21 10:35:00|3443.24|3442.64|3445.11|3444.51|3445.99|3445.39|3442.74|3442.14|926
1603276800000|2020-10-21 10:40:00|3444.99|3444.39|3441.24|3440.64|3445.24|3444.64|3440.99|3440.39|811
1603277100000|2020-10-21 10:45:00|3441.36|3440.76|3445.49|3444.89|3445.99|3445.39|3441.24|3440.64|833
1603277400000|2020-10-21 10:50:00|3445.61|3445.01|3443.99|3443.39|3446.49|3445.89|3443.49|3442.89|849
1603277700000|2020-10-21 10:55:00|3444.24|3443.64|3441.49|3440.89|3444.99|3444.39|3441.49|3440.89|1038
1603278000000|2020-10-21 11:00:00|3441.74|3441.14|3438.74|3438.14|3441.99|3441.39|3437.24|3436.64|1863
1603278300000|2020-10-21 11:05:00|3438.49|3437.89|3436.49|3435.89|3439.24|3438.64|3435.49|3434.89|2813
1603278600000|2020-10-21 11:10:00|3436.61|3436.01|3436.24|3435.64|3438.74|3438.14|3435.74|3435.14|2291
1603278900000|2020-10-21 11:15:00|3436.49|3435.89|3437.74|3437.14|3437.74|3437.14|3435.24|3434.64|2346
1603279200000|2020-10-21 11:20:00|3437.61|3437.01|3437.74|3437.14|3438.24|3437.64|3436.99|3436.39|1026
1603279500000|2020-10-21 11:25:00|3437.49|3436.89|3434.99|3434.39|3437.74|3437.14|3431.99|3431.39|3310
1603279800000|2020-10-21 11:30:00|3435.24|3434.64|3435.49|3434.89|3435.99|3435.39|3432.99|3432.39|2349
1603280100000|2020-10-21 11:35:00|3435.74|3435.14|3435.24|3434.64|3436.86|3436.26|3434.24|3433.64|2363
1603280400000|2020-10-21 11:40:00|3435.49|3434.89|3436.24|3435.64|3437.74|3437.14|3434.74|3434.14|2208
1603280700000|2020-10-21 11:45:00|3435.74|3435.14|3436.99|3436.39|3437.49|3436.89|3435.24|3434.64|1253
1603281000000|2020-10-21 11:50:00|3436.86|3436.26|3438.24|3437.64|3438.74|3438.14|3436.49|3435.89|1489
1603281300000|2020-10-21 11:55:00|3437.99|3437.39|3437.49|3436.89|3439.49|3438.89|3436.99|3436.39|1904
1603281600000|2020-10-21 12:00:00|3437.99|3437.39|3437.99|3437.39|3438.74|3438.14|3436.74|3436.14|3388
1603281900000|2020-10-21 12:05:00|3438.11|3437.51|3438.99|3438.39|3439.24|3438.64|3435.99|3435.39|1409
1603282200000|2020-10-21 12:10:00|3438.74|3438.14|3438.49|3437.89|3439.86|3439.26|3436.74|3436.14|2270
1603282500000|2020-10-21 12:15:00|3438.74|3438.14|3441.49|3440.89|3441.74|3441.14|3438.49|3437.89|2572
1603282800000|2020-10-21 12:20:00|3441.24|3440.64|3443.24|3442.64|3444.24|3443.64|3440.99|3440.39|4196
1603283100000|2020-10-21 12:25:00|3442.99|3442.39|3444.49|3443.89|3445.24|3444.64|3442.49|3441.89|2706
1603283400000|2020-10-21 12:30:00|3444.24|3443.64|3444.24|3443.64|3445.74|3445.14|3443.49|3442.89|3870
1603283700000|2020-10-21 12:35:00|3443.86|3443.26|3447.24|3446.64|3447.49|3446.89|3443.74|3443.14|3097
1603284000000|2020-10-21 12:40:00|3446.99|3446.39|3444.24|3443.64|3446.99|3446.39|3443.99|3443.39|2581
1603284300000|2020-10-21 12:45:00|3443.99|3443.39|3443.99|3443.39|3445.24|3444.64|3443.74|3443.14|1769
1603284600000|2020-10-21 12:50:00|3443.74|3443.14|3445.24|3444.64|3445.49|3444.89|3443.74|3443.14|1889
1603284900000|2020-10-21 12:55:00|3444.99|3444.39|3443.24|3442.64|3445.74|3445.14|3442.99|3442.39|2983
1603285200000|2020-10-21 13:00:00|3443.36|3442.76|3441.99|3441.39|3443.49|3442.89|3441.49|3440.89|3193
1603285500000|2020-10-21 13:05:00|3441.86|3441.26|3442.49|3441.89|3443.24|3442.64|3441.49|3440.89|1686
1603285800000|2020-10-21 13:10:00|3442.74|3442.14|3444.49|3443.89|3445.49|3444.89|3442.74|3442.14|3536
1603286100000|2020-10-21 13:15:00|3444.24|3443.64|3443.99|3443.39|3445.24|3444.64|3443.74|3443.14|1381
1603286400000|2020-10-21 13:20:00|3443.74|3443.14|3444.24|3443.64|3445.24|3444.64|3442.99|3442.39|2646
1603286700000|2020-10-21 13:25:00|3443.99|3443.39|3441.99|3441.39|3443.99|3443.39|3441.49|3440.89|7891
1603287000000|2020-10-21 13:30:00|3441.89|3441.49|3444.39|3443.99|3444.89|3444.49|3440.14|3439.74|28967
1603287300000|2020-10-21 13:35:00|3444.64|3444.24|3447.64|3447.24|3447.89|3447.49|3442.64|3442.24|28895
1603287600000|2020-10-21 13:40:00|3448.14|3447.74|3456.14|3455.74|3457.14|3456.74|3448.14|3447.74|27948
1603287900000|2020-10-21 13:45:00|3456.39|3455.99|3458.26|3457.86|3460.89|3460.49|3455.89|3455.49|24536
1603288200000|2020-10-21 13:50:00|3458.39|3457.99|3460.64|3460.24|3461.39|3460.99|3456.89|3456.49|17214
1603288500000|2020-10-21 13:55:00|3460.76|3460.36|3462.64|3462.24|3463.89|3463.49|3458.89|3458.49|20058
1603288800000|2020-10-21 14:00:00|3462.89|3462.49|3460.39|3459.99|3463.39|3462.99|3458.89|3458.49|16534
1603289100000|2020-10-21 14:05:00|3460.64|3460.24|3462.01|3461.61|3464.51|3464.11|3460.14|3459.74|20382
1603289400000|2020-10-21 14:10:00|3462.14|3461.74|3463.39|3462.99|3464.64|3464.24|3460.89|3460.49|11959
1603289700000|2020-10-21 14:15:00|3463.64|3463.24|3462.39|3461.99|3465.39|3464.99|3461.14|3460.74|11537
1603290000000|2020-10-21 14:20:00|3462.64|3462.24|3460.14|3459.74|3464.14|3463.74|3460.14|3459.74|12740
1603290300000|2020-10-21 14:25:00|3460.39|3459.99|3458.89|3458.49|3461.39|3460.99|3457.89|3457.49|13697
1603290600000|2020-10-21 14:30:00|3458.64|3458.24|3457.64|3457.24|3460.14|3459.74|3456.14|3455.74|14669
1603290900000|2020-10-21 14:35:00|3457.89|3457.49|3458.39|3457.99|3458.39|3457.99|3455.89|3455.49|10926
1603291200000|2020-10-21 14:40:00|3458.64|3458.24|3458.99|3458.59|3460.14|3459.74|3457.14|3456.74|14730
1603291500000|2020-10-21 14:45:00|3458.49|3458.09|3453.16|3452.76|3460.1|3459.7|3452.91|3452.51|18747
1603291800000|2020-10-21 14:50:00|3453.41|3453.01|3452.45|3452.05|3453.91|3453.51|3451.16|3450.76|17111
1603292100000|2020-10-21 14:55:00|3452.7|3452.3|3449.7|3449.3|3453.7|3453.3|3447.95|3447.55|16429
1603292400000|2020-10-21 15:00:00|3449.95|3449.55|3446.95|3446.55|3450.7|3450.3|3446.45|3446.05|14071
1603292700000|2020-10-21 15:05:00|3446.7|3446.3|3444.95|3444.55|3447.45|3447.05|3443.95|3443.55|15157
1603293000000|2020-10-21 15:10:00|3444.7|3444.3|3439.2|3438.8|3444.7|3444.3|3437.95|3437.55|25354
1603293300000|2020-10-21 15:15:00|3438.95|3438.55|3436.7|3436.3|3438.95|3438.55|3434.45|3434.05|31072
1603293600000|2020-10-21 15:20:00|3436.45|3436.05|3435.7|3435.3|3437.45|3437.05|3433.45|3433.05|24414
1603293900000|2020-10-21 15:25:00|3435.95|3435.55|3440.7|3440.3|3441.2|3440.8|3433.95|3433.55|23731
1603294200000|2020-10-21 15:30:00|3440.45|3440.05|3443.7|3443.3|3445.45|3445.05|3440.45|3440.05|18305
1603294500000|2020-10-21 15:35:00|3443.95|3443.55|3447.7|3447.3|3448.2|3447.8|3443.7|3443.3|13032
1603294800000|2020-10-21 15:40:00|3447.45|3447.05|3447.7|3447.3|3448.7|3448.3|3445.7|3445.3|12309
1603295100000|2020-10-21 15:45:00|3447.95|3447.55|3448.2|3447.8|3448.95|3448.55|3446.7|3446.3|17403
1603295400000|2020-10-21 15:50:00|3447.95|3447.55|3448.7|3448.3|3449.7|3449.3|3447.95|3447.55|10992
1603295700000|2020-10-21 15:55:00|3448.95|3448.55|3440.7|3440.3|3448.95|3448.55|3437.95|3437.55|25286
1603296000000|2020-10-21 16:00:00|3440.95|3440.55|3441.95|3441.55|3443.2|3442.8|3438.82|3438.42|13562
1603296300000|2020-10-21 16:05:00|3441.7|3441.3|3443.95|3443.55|3445.2|3444.8|3439.95|3439.55|10910
1603296600000|2020-10-21 16:10:00|3443.7|3443.3|3441.95|3441.55|3443.95|3443.55|3437.2|3436.8|17771
1603296900000|2020-10-21 16:15:00|3441.7|3441.3|3438.95|3438.55|3442.95|3442.55|3438.7|3438.3|8256
1603297200000|2020-10-21 16:20:00|3438.7|3438.3|3454.7|3454.3|3460.2|3459.8|3438.2|3437.8|49354
1603297500000|2020-10-21 16:25:00|3454.2|3453.8|3448.2|3447.8|3456.7|3456.3|3445.95|3445.55|30125
1603297800000|2020-10-21 16:30:00|3447.95|3447.55|3438.95|3438.55|3449.45|3449.05|3436.7|3436.3|22904
1603298100000|2020-10-21 16:35:00|3439.2|3438.8|3440.95|3440.55|3441.2|3440.8|3436.7|3436.3|15467
1603298400000|2020-10-21 16:40:00|3440.78|3440.38|3439.4|3439|3442.03|3441.63|3436.78|3436.38|15718
1603298700000|2020-10-21 16:45:00|3439.53|3439.13|3435.03|3434.63|3441.53|3441.13|3433.78|3433.38|19580
1603299000000|2020-10-21 16:50:00|3434.9|3434.5|3435.78|3435.38|3438.53|3438.13|3434.28|3433.88|12598
1603299300000|2020-10-21 16:55:00|3435.53|3435.13|3436.78|3436.38|3439.53|3439.13|3433.78|3433.38|20754
1603299600000|2020-10-21 17:00:00|3436.53|3436.13|3442.28|3441.88|3442.78|3442.38|3435.28|3434.88|11184
1603299900000|2020-10-21 17:05:00|3442.53|3442.13|3439.78|3439.38|3442.53|3442.13|3438.78|3438.38|16304
1603300200000|2020-10-21 17:10:00|3439.53|3439.13|3441.78|3441.38|3442.53|3442.13|3438.03|3437.63|8196
1603300500000|2020-10-21 17:15:00|3442.03|3441.63|3445.03|3444.63|3446.15|3445.75|3442.03|3441.63|9629
1603300800000|2020-10-21 17:20:00|3444.78|3444.38|3444.78|3444.38|3445.78|3445.38|3442.53|3442.13|5594
1603301100000|2020-10-21 17:25:00|3444.9|3444.5|3445.03|3444.63|3445.78|3445.38|3443.53|3443.13|5427
1603301400000|2020-10-21 17:30:00|3445.28|3444.88|3446.53|3446.13|3447.53|3447.13|3444.53|3444.13|7615
1603301700000|2020-10-21 17:35:00|3446.78|3446.38|3440.53|3440.13|3446.78|3446.38|3440.28|3439.88|8066
1603302000000|2020-10-21 17:40:00|3440.78|3440.38|3443.53|3443.13|3444.53|3444.13|3440.78|3440.38|7399
1603302300000|2020-10-21 17:45:00|3443.78|3443.38|3446.03|3445.63|3446.03|3445.63|3442.53|3442.13|5081
1603302600000|2020-10-21 17:50:00|3446.28|3445.88|3446.03|3445.63|3451.03|3450.63|3445.78|3445.38|11828
1603302900000|2020-10-21 17:55:00|3445.53|3445.13|3444.28|3443.88|3446.53|3446.13|3442.53|3442.13|17078
1603303200000|2020-10-21 18:00:00|3444.78|3444.38|3445.53|3445.13|3449.4|3449|3442.28|3441.88|13128
1603303500000|2020-10-21 18:05:00|3445.28|3444.88|3447.53|3447.13|3448.03|3447.63|3444.03|3443.63|13357
1603303800000|2020-10-21 18:10:00|3447.28|3446.88|3450.03|3449.63|3451.53|3451.13|3446.03|3445.63|15243
1603304100000|2020-10-21 18:15:00|3450.28|3449.88|3449.03|3448.63|3451.78|3451.38|3447.78|3447.38|10597
1603304400000|2020-10-21 18:20:00|3449.28|3448.88|3449.28|3448.88|3449.53|3449.13|3445.78|3445.38|12918
1603304700000|2020-10-21 18:25:00|3449.4|3449|3453.03|3452.63|3455.78|3455.38|3448.78|3448.38|18458
1603305000000|2020-10-21 18:30:00|3453.53|3453.13|3455.03|3454.63|3456.03|3455.63|3451.53|3451.13|14940
1603305300000|2020-10-21 18:35:00|3454.53|3454.13|3453.53|3453.13|3456.03|3455.63|3453.03|3452.63|18813
1603305600000|2020-10-21 18:40:00|3453.28|3452.88|3455.78|3455.38|3456.78|3456.38|3453.28|3452.88|10060
1603305900000|2020-10-21 18:45:00|3456.03|3455.63|3455.78|3455.38|3457.65|3457.25|3455.28|3454.88|10890
1603306200000|2020-10-21 18:50:00|3455.53|3455.13|3455.78|3455.38|3457.53|3457.13|3454.03|3453.63|12561
1603306500000|2020-10-21 18:55:00|3456.03|3455.63|3458.28|3457.88|3458.53|3458.13|3454.78|3454.38|7164
1603306800000|2020-10-21 19:00:00|3458.53|3458.13|3453.03|3452.63|3459.28|3458.88|3452.53|3452.13|11034
1603307100000|2020-10-21 19:05:00|3453.28|3452.88|3451.28|3450.88|3454.53|3454.13|3449.03|3448.63|24440
1603307400000|2020-10-21 19:10:00|3451.03|3450.63|3450.78|3450.38|3452.78|3452.38|3449.28|3448.88|15206
1603307700000|2020-10-21 19:15:00|3451.03|3450.63|3450.53|3450.13|3452.53|3452.13|3447.28|3446.88|9210
1603308000000|2020-10-21 19:20:00|3450.28|3449.88|3453.03|3452.63|3453.53|3453.13|3450.03|3449.63|7103
1603308300000|2020-10-21 19:25:00|3453.28|3452.88|3455.03|3454.63|3456.28|3455.88|3452.28|3451.88|9579
1603308600000|2020-10-21 19:30:00|3454.78|3454.38|3450.53|3450.13|3456.78|3456.38|3448.53|3448.13|19302
1603308900000|2020-10-21 19:35:00|3451.03|3450.63|3449.03|3448.63|3453.28|3452.88|3447.78|3447.38|20598
1603309200000|2020-10-21 19:40:00|3448.78|3448.38|3442.78|3442.38|3450.03|3449.63|3442.78|3442.38|18793
1603309500000|2020-10-21 19:45:00|3442.53|3442.13|3438.53|3438.13|3442.53|3442.13|3437.53|3437.13|26813
1603309800000|2020-10-21 19:50:00|3437.28|3436.88|3442.53|3442.13|3443.78|3443.38|3437.28|3436.88|27376
1603310100000|2020-10-21 19:55:00|3442.78|3442.38|3435.78|3435.38|3444.28|3443.88|3435.28|3434.88|60349
1603310400000|2020-10-21 20:00:00|3435.49|3435.09|3441.59|3440.99|3441.84|3441.24|3435.34|3434.74|25360
1603310700000|2020-10-21 20:05:00|3441.84|3441.24|3444.59|3443.99|3446.84|3446.24|3440.09|3439.49|14636
1603311000000|2020-10-21 20:10:00|3444.71|3444.11|3442.23|3440.73|3445.59|3444.99|3439.34|3438.74|9918
1603311300000|2020-10-21 20:15:00|3442.25|3440.75|3442.32|3440.82|3443.41|3441.91|3441.92|3440.42|9
1603311600000|2020-10-21 20:20:00|3442.4|3440.9|3442.62|3441.12|3442.62|3441.12|3441.92|3440.42|0
1603311900000|2020-10-21 20:25:00|3442.32|3440.82|3441.27|3439.77|3442.43|3440.93|3441.27|3439.77|0
1603312200000|2020-10-21 20:30:00|3441.71|3441.11|3443.21|3442.61|3443.46|3442.86|3440.46|3439.86|1626
1603312500000|2020-10-21 20:35:00|3443.46|3442.86|3442.46|3441.86|3443.46|3442.86|3440.96|3440.36|792
1603312800000|2020-10-21 20:40:00|3442.21|3441.61|3440.46|3439.86|3442.21|3441.61|3440.21|3439.61|724
1603313100000|2020-10-21 20:45:00|3440.71|3440.11|3438.96|3438.36|3440.96|3440.36|3438.46|3437.86|1014
1603313400000|2020-10-21 20:50:00|3438.71|3438.11|3438.71|3438.11|3440.46|3439.86|3438.46|3437.86|546
1603313700000|2020-10-21 20:55:00|3438.46|3437.86|3440.06|3438.56|3440.21|3439.61|3438.21|3437.61|1318
1603314000000|2020-10-21 21:00:00|3440.14|3438.64|3439.92|3438.42|3440.28|3438.78|3439.85|3438.35|0
1603314300000|2020-10-21 21:05:00|3440.1|3438.6|3440.32|3438.82|3440.39|3438.89|3439.88|3438.38|0
1603314600000|2020-10-21 21:10:00|3440.39|3438.89|3440.76|3439.26|3440.76|3439.26|3440.39|3438.89|0
1603314900000|2020-10-21 21:15:00|3440.47|3438.97|3440.32|3438.82|3440.47|3438.97|3440.28|3438.78|0
1603315200000|2020-10-21 21:20:00|3440.28|3438.78|3440.32|3438.82|3441.05|3439.55|3440.21|3438.71|0
1603315500000|2020-10-21 21:25:00|3440.36|3438.86|3440.14|3438.64|3440.9|3439.4|3440.1|3438.6|0
1603315800000|2020-10-21 21:30:00|3440.1|3438.6|3438.1|3436.6|3440.54|3439.04|3437.19|3435.69|0
1603316100000|2020-10-21 21:35:00|3438.14|3436.64|3438.61|3437.11|3440.03|3438.53|3438.1|3436.6|0
1603316400000|2020-10-21 21:40:00|3438.76|3437.26|3438.8|3437.3|3439.01|3437.51|3438.1|3436.6|0
1603316700000|2020-10-21 21:45:00|3438.72|3437.22|3438.43|3436.93|3438.76|3437.26|3438.14|3436.64|0
1603317000000|2020-10-21 21:50:00|3438.58|3437.08|3439.05|3437.55|3439.05|3437.55|3438.58|3437.08|0
1603317300000|2020-10-21 21:55:00|3438.83|3437.33|3438.8|3437.3|3439.53|3438.03|3438.61|3437.11|0
1603317600000|2020-10-21 22:00:00|3438.46|3437.86|3437.21|3436.61|3439.34|3438.74|3436.46|3435.86|1679
1603317900000|2020-10-21 22:05:00|3437.34|3436.74|3436.34|3435.74|3437.34|3436.74|3436.09|3435.49|604
1603318200000|2020-10-21 22:10:00|3437.09|3436.49|3437.34|3436.74|3437.34|3436.74|3436.84|3436.24|470
1603318500000|2020-10-21 22:15:00|3437.21|3436.61|3439.09|3438.49|3439.34|3438.74|3437.21|3436.61|376
1603318800000|2020-10-21 22:20:00|3439.59|3438.99|3439.59|3438.99|3441.09|3440.49|3439.09|3438.49|1125
1603319100000|2020-10-21 22:25:00|3439.34|3438.74|3441.59|3440.99|3442.09|3441.49|3439.34|3438.74|630
1603319400000|2020-10-21 22:30:00|3442.09|3441.49|3441.09|3440.49|3442.09|3441.49|3440.59|3439.99|433
1603319700000|2020-10-21 22:35:00|3440.84|3440.24|3440.34|3439.74|3441.09|3440.49|3439.84|3439.24|738
1603320000000|2020-10-21 22:40:00|3440.21|3439.61|3441.84|3441.24|3442.09|3441.49|3440.09|3439.49|444
1603320300000|2020-10-21 22:45:00|3441.59|3440.99|3442.09|3441.49|3442.21|3441.61|3441.09|3440.49|714
1603320600000|2020-10-21 22:50:00|3441.84|3441.24|3439.09|3438.49|3442.34|3441.74|3439.09|3438.49|1013
1603320900000|2020-10-21 22:55:00|3439.34|3438.74|3436.59|3435.99|3439.84|3439.24|3436.09|3435.49|1375
1603321200000|2020-10-21 23:00:00|3436.71|3436.11|3437.21|3436.61|3438.09|3437.49|3435.84|3435.24|1289
1603321500000|2020-10-21 23:05:00|3437.34|3436.74|3438.34|3437.74|3438.46|3437.86|3437.21|3436.61|1502
1603321800000|2020-10-21 23:10:00|3438.09|3437.49|3440.34|3439.74|3440.34|3439.74|3438.09|3437.49|665
1603322100000|2020-10-21 23:15:00|3440.46|3439.86|3438.96|3438.36|3440.59|3439.99|3438.96|3438.36|560
1603322400000|2020-10-21 23:20:00|3439.09|3438.49|3434.34|3433.74|3439.09|3438.49|3432.09|3431.49|4124
1603322700000|2020-10-21 23:25:00|3434.21|3433.61|3434.34|3433.74|3435.84|3435.24|3434.09|3433.49|1700
1603323000000|2020-10-21 23:30:00|3434.59|3433.99|3433.59|3432.99|3435.59|3434.99|3433.09|3432.49|810
1603323300000|2020-10-21 23:35:00|3433.34|3432.74|3417.96|3417.36|3434.09|3433.49|3411.21|3410.61|9766
1603323600000|2020-10-21 23:40:00|3418.21|3417.61|3419.84|3419.24|3423.84|3423.24|3417.59|3416.99|8649
1603323900000|2020-10-21 23:45:00|3419.59|3418.99|3417.59|3416.99|3421.34|3420.74|3411.09|3410.49|9029
1603324200000|2020-10-21 23:50:00|3417.46|3416.86|3420.09|3419.49|3421.34|3420.74|3416.59|3415.99|5440
1603324500000|2020-10-21 23:55:00|3420.21|3419.61|3422.09|3421.49|3422.84|3422.24|3420.09|3419.49|1746
1603324800000|2020-10-22 00:00:00|3421.84|3421.24|3423.34|3422.74|3424.84|3424.24|3420.34|3419.74|3940
1603325100000|2020-10-22 00:05:00|3422.96|3422.36|3420.71|3420.11|3423.84|3423.24|3418.59|3417.99|2127
1603325400000|2020-10-22 00:10:00|3420.84|3420.24|3413.34|3412.74|3421.34|3420.74|3411.84|3411.24|4840
1603325700000|2020-10-22 00:15:00|3413.59|3412.99|3418.34|3417.74|3419.09|3418.49|3413.09|3412.49|4456
1603326000000|2020-10-22 00:20:00|3418.59|3417.99|3419.46|3418.86|3420.59|3419.99|3418.34|3417.74|3616
1603326300000|2020-10-22 00:25:00|3419.59|3418.99|3419.59|3418.99|3420.71|3420.11|3418.96|3418.36|1102
1603326600000|2020-10-22 00:30:00|3419.71|3419.11|3419.46|3418.86|3421.34|3420.74|3416.71|3416.11|1736
1603326900000|2020-10-22 00:35:00|3419.59|3418.99|3418.84|3418.24|3420.71|3420.11|3418.59|3417.99|831
1603327200000|2020-10-22 00:40:00|3418.96|3418.36|3418.84|3418.24|3419.84|3419.24|3418.34|3417.74|604
1603327500000|2020-10-22 00:45:00|3418.71|3418.11|3421.59|3420.99|3421.59|3420.99|3418.34|3417.74|777
1603327800000|2020-10-22 00:50:00|3421.71|3421.11|3421.84|3421.24|3422.46|3421.86|3421.59|3420.99|531
1603328100000|2020-10-22 00:55:00|3421.71|3421.11|3422.84|3422.24|3423.34|3422.74|3421.59|3420.99|535
1603328400000|2020-10-22 01:00:00|3422.96|3422.36|3422.84|3422.24|3423.34|3422.74|3422.09|3421.49|435
1603328700000|2020-10-22 01:05:00|3423.09|3422.49|3421.84|3421.24|3423.09|3422.49|3421.59|3420.99|669
1603329000000|2020-10-22 01:10:00|3421.71|3421.11|3422.84|3422.24|3423.34|3422.74|3421.71|3421.11|411
1603329300000|2020-10-22 01:15:00|3423.09|3422.49|3423.34|3422.74|3423.34|3422.74|3422.09|3421.49|432
1603329600000|2020-10-22 01:20:00|3423.46|3422.86|3422.71|3422.11|3424.09|3423.49|3422.59|3421.99|551
1603329900000|2020-10-22 01:25:00|3422.84|3422.24|3418.09|3417.49|3423.09|3422.49|3416.84|3416.24|2645
1603330200000|2020-10-22 01:30:00|3418.34|3417.74|3420.34|3419.74|3422.09|3421.49|3417.59|3416.99|1211
1603330500000|2020-10-22 01:35:00|3420.21|3419.61|3420.59|3419.99|3421.21|3420.61|3419.09|3418.49|565
1603330800000|2020-10-22 01:40:00|3420.34|3419.74|3419.84|3419.24|3420.71|3420.11|3418.59|3417.99|452
1603331100000|2020-10-22 01:45:00|3419.96|3419.36|3418.46|3417.86|3420.09|3419.49|3417.84|3417.24|508
1603331400000|2020-10-22 01:50:00|3418.34|3417.74|3419.84|3419.24|3421.09|3420.49|3418.34|3417.74|555
1603331700000|2020-10-22 01:55:00|3419.59|3418.99|3420.59|3419.99|3420.59|3419.99|3417.84|3417.24|850
1603332000000|2020-10-22 02:00:00|3420.71|3420.11|3418.09|3417.49|3420.84|3420.24|3417.84|3417.24|635
1603332300000|2020-10-22 02:05:00|3418.34|3417.74|3418.09|3417.49|3420.09|3419.49|3417.46|3416.86|1957
1603332600000|2020-10-22 02:10:00|3417.96|3417.36|3418.71|3418.11|3418.84|3418.24|3417.84|3417.24|331
1603332900000|2020-10-22 02:15:00|3418.59|3417.99|3417.84|3417.24|3419.84|3419.24|3416.84|3416.24|855
1603333200000|2020-10-22 02:20:00|3417.34|3416.74|3415.96|3415.36|3419.09|3418.49|3414.59|3413.99|1994
1603333500000|2020-10-22 02:25:00|3416.34|3415.74|3415.46|3414.86|3416.84|3416.24|3415.34|3414.74|792
1603333800000|2020-10-22 02:30:00|3415.34|3414.74|3416.59|3415.99|3416.59|3415.99|3413.46|3412.86|1223
1603334100000|2020-10-22 02:35:00|3416.46|3415.86|3415.96|3415.36|3416.84|3416.24|3415.59|3414.99|508
1603334400000|2020-10-22 02:40:00|3416.09|3415.49|3418.59|3417.99|3418.59|3417.99|3415.09|3414.49|749
1603334700000|2020-10-22 02:45:00|3418.84|3418.24|3418.59|3417.99|3419.34|3418.74|3417.34|3416.74|2294
1603335000000|2020-10-22 02:50:00|3418.84|3418.24|3418.09|3417.49|3418.84|3418.24|3417.59|3416.99|299
1603335300000|2020-10-22 02:55:00|3417.96|3417.36|3417.96|3417.36|3418.59|3417.99|3416.71|3416.11|413
1603335600000|2020-10-22 03:00:00|3417.84|3417.24|3419.09|3418.49|3420.09|3419.49|3417.84|3417.24|657
1603335900000|2020-10-22 03:05:00|3418.84|3418.24|3418.84|3418.24|3419.09|3418.49|3417.84|3417.24|320
1603336200000|2020-10-22 03:10:00|3418.59|3417.99|3417.34|3416.74|3418.84|3418.24|3415.84|3415.24|609
1603336500000|2020-10-22 03:15:00|3417.84|3417.24|3418.59|3417.99|3419.59|3418.99|3417.71|3417.11|526
1603336800000|2020-10-22 03:20:00|3418.46|3417.86|3417.59|3416.99|3418.59|3417.99|3417.09|3416.49|294
1603337100000|2020-10-22 03:25:00|3417.46|3416.86|3416.21|3415.61|3417.59|3416.99|3416.09|3415.49|345
1603337400000|2020-10-22 03:30:00|3416.09|3415.49|3416.59|3415.99|3417.09|3416.49|3415.84|3415.24|246
1603337700000|2020-10-22 03:35:00|3416.96|3416.36|3416.59|3415.99|3417.09|3416.49|3416.59|3415.99|194
1603338000000|2020-10-22 03:40:00|3416.71|3416.11|3418.09|3417.49|3418.34|3417.74|3416.71|3416.11|188
1603338300000|2020-10-22 03:45:00|3418.21|3417.61|3417.09|3416.49|3418.71|3418.11|3416.84|3416.24|315
1603338600000|2020-10-22 03:50:00|3417.21|3416.61|3416.84|3416.24|3417.84|3417.24|3416.09|3415.49|313
1603338900000|2020-10-22 03:55:00|3416.59|3415.99|3414.09|3413.49|3416.71|3416.11|3414.09|3413.49|858
1603339200000|2020-10-22 04:00:00|3413.96|3413.36|3415.09|3414.49|3415.34|3414.74|3413.84|3413.24|496
1603339500000|2020-10-22 04:05:00|3414.59|3413.99|3415.59|3414.99|3415.59|3414.99|3414.09|3413.49|469
1603339800000|2020-10-22 04:10:00|3415.46|3414.86|3416.84|3416.24|3417.21|3416.61|3415.09|3414.49|790
1603340100000|2020-10-22 04:15:00|3416.96|3416.36|3417.09|3416.49|3417.34|3416.74|3416.34|3415.74|778
1603340400000|2020-10-22 04:20:00|3417.84|3417.24|3416.34|3415.74|3417.84|3417.24|3416.34|3415.74|514
1603340700000|2020-10-22 04:25:00|3416.59|3415.99|3416.34|3415.74|3416.84|3416.24|3416.09|3415.49|333
1603341000000|2020-10-22 04:30:00|3416.21|3415.61|3415.34|3414.74|3416.21|3415.61|3415.09|3414.49|376
1603341300000|2020-10-22 04:35:00|3415.21|3414.61|3415.59|3414.99|3415.84|3415.24|3415.21|3414.61|306
1603341600000|2020-10-22 04:40:00|3415.71|3415.11|3416.84|3416.24|3416.84|3416.24|3415.46|3414.86|375
1603341900000|2020-10-22 04:45:00|3417.09|3416.49|3416.84|3416.24|3417.09|3416.49|3416.34|3415.74|442
1603342200000|2020-10-22 04:50:00|3416.59|3415.99|3416.34|3415.74|3416.84|3416.24|3415.84|3415.24|185
1603342500000|2020-10-22 04:55:00|3416.09|3415.49|3416.34|3415.74|3416.34|3415.74|3415.34|3414.74|524
1603342800000|2020-10-22 05:00:00|3416.09|3415.49|3418.09|3417.49|3418.59|3417.99|3415.34|3414.74|1051
1603343100000|2020-10-22 05:05:00|3418.21|3417.61|3421.34|3420.74|3421.84|3421.24|3418.09|3417.49|1190
1603343400000|2020-10-22 05:10:00|3421.46|3420.86|3422.34|3421.74|3422.96|3422.36|3420.96|3420.36|1105
1603343700000|2020-10-22 05:15:00|3422.21|3421.61|3422.59|3421.99|3423.34|3422.74|3421.59|3420.99|638
1603344000000|2020-10-22 05:20:00|3422.46|3421.86|3422.34|3421.74|3423.09|3422.49|3422.09|3421.49|498
1603344300000|2020-10-22 05:25:00|3422.59|3421.99|3427.09|3426.49|3427.84|3427.24|3422.59|3421.99|2765
1603344600000|2020-10-22 05:30:00|3426.84|3426.24|3425.84|3425.24|3427.34|3426.74|3425.59|3424.99|1033
1603344900000|2020-10-22 05:35:00|3426.09|3425.49|3425.09|3424.49|3426.09|3425.49|3424.34|3423.74|910
1603345200000|2020-10-22 05:40:00|3425.21|3424.61|3425.09|3424.49|3425.84|3425.24|3424.59|3423.99|460
1603345500000|2020-10-22 05:45:00|3425.34|3424.74|3423.21|3422.61|3425.34|3424.74|3423.09|3422.49|356
1603345800000|2020-10-22 05:50:00|3423.09|3422.49|3421.21|3420.61|3423.34|3422.74|3420.59|3419.99|981
1603346100000|2020-10-22 05:55:00|3421.09|3420.49|3421.34|3420.74|3422.09|3421.49|3420.09|3419.49|545
1603346400000|2020-10-22 06:00:00|3421.59|3420.99|3424.09|3423.49|3424.84|3424.24|3421.59|3420.99|1564
1603346700000|2020-10-22 06:05:00|3424.34|3423.74|3425.59|3424.99|3426.34|3425.74|3423.59|3422.99|915
1603347000000|2020-10-22 06:10:00|3425.84|3425.24|3425.84|3425.24|3427.34|3426.74|3425.21|3424.61|1074
1603347300000|2020-10-22 06:15:00|3425.96|3425.36|3426.84|3426.24|3427.84|3427.24|3425.59|3424.99|929
1603347600000|2020-10-22 06:20:00|3426.59|3425.99|3425.96|3425.36|3427.59|3426.99|3425.84|3425.24|856
1603347900000|2020-10-22 06:25:00|3426.09|3425.49|3423.34|3422.74|3426.09|3425.49|3423.34|3422.74|881
1603348200000|2020-10-22 06:30:00|3423.59|3422.99|3424.09|3423.49|3425.84|3425.24|3423.59|3422.99|719
1603348500000|2020-10-22 06:35:00|3424.34|3423.74|3423.34|3422.74|3425.09|3424.49|3423.09|3422.49|604
1603348800000|2020-10-22 06:40:00|3423.21|3422.61|3424.59|3423.99|3426.09|3425.49|3423.09|3422.49|763
1603349100000|2020-10-22 06:45:00|3424.71|3424.11|3424.59|3423.99|3425.21|3424.61|3423.34|3422.74|792
1603349400000|2020-10-22 06:50:00|3424.34|3423.74|3422.59|3421.99|3424.84|3424.24|3422.59|3421.99|564
1603349700000|2020-10-22 06:55:00|3422.09|3421.49|3423.84|3423.24|3424.09|3423.49|3422.09|3421.49|1236
1603350000000|2020-10-22 07:00:00|3423.59|3422.99|3420.09|3419.49|3425.09|3424.49|3419.59|3418.99|4425
1603350300000|2020-10-22 07:05:00|3419.96|3419.36|3419.84|3419.24|3421.84|3421.24|3418.59|3417.99|3166
1603350600000|2020-10-22 07:10:00|3419.34|3418.74|3418.09|3417.49|3419.34|3418.74|3416.84|3416.24|3993
1603350900000|2020-10-22 07:15:00|3417.84|3417.24|3419.34|3418.74|3421.46|3420.86|3417.34|3416.74|2658
1603351200000|2020-10-22 07:20:00|3419.09|3418.49|3420.59|3419.99|3421.34|3420.74|3416.09|3415.49|2695
1603351500000|2020-10-22 07:25:00|3420.71|3420.11|3421.84|3421.24|3422.59|3421.99|3419.09|3418.49|1707
1603351800000|2020-10-22 07:30:00|3421.96|3421.36|3423.59|3422.99|3423.84|3423.24|3419.84|3419.24|2154
1603352100000|2020-10-22 07:35:00|3423.34|3422.74|3423.84|3423.24|3425.34|3424.74|3423.09|3422.49|1836
1603352400000|2020-10-22 07:40:00|3424.09|3423.49|3423.09|3422.49|3425.09|3424.49|3422.84|3422.24|1606
1603352700000|2020-10-22 07:45:00|3422.84|3422.24|3422.34|3421.74|3423.34|3422.74|3420.09|3419.49|2119
1603353000000|2020-10-22 07:50:00|3422.09|3421.49|3424.59|3423.99|3425.09|3424.49|3421.59|3420.99|1541
1603353300000|2020-10-22 07:55:00|3424.84|3424.24|3427.84|3427.24|3428.21|3427.61|3424.34|3423.74|2181
1603353600000|2020-10-22 08:00:00|3427.71|3427.11|3427.84|3427.24|3428.34|3427.74|3426.59|3425.99|2580
1603353900000|2020-10-22 08:05:00|3427.96|3427.36|3426.84|3426.24|3428.09|3427.49|3425.84|3425.24|2135
1603354200000|2020-10-22 08:10:00|3426.59|3425.99|3426.59|3425.99|3427.59|3426.99|3425.59|3424.99|2014
1603354500000|2020-10-22 08:15:00|3426.46|3425.86|3427.09|3426.49|3428.34|3427.74|3426.09|3425.49|2016
1603354800000|2020-10-22 08:20:00|3427.34|3426.74|3430.09|3429.49|3430.09|3429.49|3426.84|3426.24|2797
1603355100000|2020-10-22 08:25:00|3430.34|3429.74|3435.34|3434.74|3435.84|3435.24|3430.09|3429.49|4608
1603355400000|2020-10-22 08:30:00|3435.59|3434.99|3434.09|3433.49|3436.34|3435.74|3434.09|3433.49|4052
1603355700000|2020-10-22 08:35:00|3434.21|3433.61|3432.84|3432.24|3434.59|3433.99|3432.09|3431.49|1839
1603356000000|2020-10-22 08:40:00|3432.59|3431.99|3431.09|3430.49|3432.59|3431.99|3431.09|3430.49|1679
1603356300000|2020-10-22 08:45:00|3431.34|3430.74|3430.84|3430.24|3431.59|3430.99|3430.09|3429.49|1061
1603356600000|2020-10-22 08:50:00|3431.09|3430.49|3432.34|3431.74|3432.34|3431.74|3430.96|3430.36|1606
1603356900000|2020-10-22 08:55:00|3432.59|3431.99|3431.59|3430.99|3433.21|3432.61|3431.21|3430.61|1619
1603357200000|2020-10-22 09:00:00|3431.84|3431.24|3430.96|3430.36|3432.71|3432.11|3430.84|3430.24|1171
1603357500000|2020-10-22 09:05:00|3430.84|3430.24|3431.34|3430.74|3431.59|3430.99|3430.59|3429.99|1021
1603357800000|2020-10-22 09:10:00|3431.09|3430.49|3428.84|3428.24|3431.59|3430.99|3428.84|3428.24|1640
1603358100000|2020-10-22 09:15:00|3428.96|3428.36|3430.59|3429.99|3430.59|3429.99|3428.84|3428.24|1504
1603358400000|2020-10-22 09:20:00|3430.34|3429.74|3429.84|3429.24|3430.59|3429.99|3429.09|3428.49|761
1603358700000|2020-10-22 09:25:00|3429.59|3428.99|3430.34|3429.74|3430.84|3430.24|3429.34|3428.74|667
1603359000000|2020-10-22 09:30:00|3430.09|3429.49|3429.84|3429.24|3431.09|3430.49|3429.34|3428.74|1554
1603359300000|2020-10-22 09:35:00|3429.96|3429.36|3431.21|3430.61|3432.09|3431.49|3429.09|3428.49|2507
1603359600000|2020-10-22 09:40:00|3431.09|3430.49|3431.59|3430.99|3432.34|3431.74|3430.84|3430.24|772
1603359900000|2020-10-22 09:45:00|3431.84|3431.24|3430.34|3429.74|3432.09|3431.49|3429.96|3429.36|782
1603360200000|2020-10-22 09:50:00|3430.84|3430.24|3431.71|3431.11|3432.09|3431.49|3430.34|3429.74|859
1603360500000|2020-10-22 09:55:00|3431.59|3430.99|3431.09|3430.49|3433.09|3432.49|3430.59|3429.99|1343
1603360800000|2020-10-22 10:00:00|3431.34|3430.74|3428.59|3427.99|3431.34|3430.74|3426.84|3426.24|2028
1603361100000|2020-10-22 10:05:00|3428.71|3428.11|3427.34|3426.74|3429.09|3428.49|3426.34|3425.74|1315
1603361400000|2020-10-22 10:10:00|3427.09|3426.49|3428.59|3427.99|3429.09|3428.49|3427.09|3426.49|1742
1603361700000|2020-10-22 10:15:00|3428.84|3428.24|3433.34|3432.74|3433.84|3433.24|3428.34|3427.74|3370
1603362000000|2020-10-22 10:20:00|3433.46|3432.86|3435.09|3434.49|3437.09|3436.49|3433.34|3432.74|3777
1603362300000|2020-10-22 10:25:00|3435.21|3434.61|3435.59|3434.99|3436.71|3436.11|3434.09|3433.49|1911
1603362600000|2020-10-22 10:30:00|3435.71|3435.11|3435.09|3434.49|3436.84|3436.24|3434.71|3434.11|2401
1603362900000|2020-10-22 10:35:00|3434.96|3434.36|3432.09|3431.49|3436.59|3435.99|3431.84|3431.24|2529
1603363200000|2020-10-22 10:40:00|3432.21|3431.61|3434.09|3433.49|3435.34|3434.74|3432.09|3431.49|3002
1603363500000|2020-10-22 10:45:00|3433.84|3433.24|3434.84|3434.24|3437.59|3436.99|3433.59|3432.99|2416
1603363800000|2020-10-22 10:50:00|3434.71|3434.11|3435.09|3434.49|3436.59|3435.99|3434.09|3433.49|1349
1603364100000|2020-10-22 10:55:00|3435.21|3434.61|3434.59|3433.99|3436.34|3435.74|3434.09|3433.49|1065
1603364400000|2020-10-22 11:00:00|3434.84|3434.24|3433.59|3432.99|3435.59|3434.99|3432.84|3432.24|1222
1603364700000|2020-10-22 11:05:00|3433.34|3432.74|3434.59|3433.99|3436.34|3435.74|3433.34|3432.74|1038
1603365000000|2020-10-22 11:10:00|3434.34|3433.74|3434.09|3433.49|3435.09|3434.49|3433.59|3432.99|1192
1603365300000|2020-10-22 11:15:00|3434.21|3433.61|3435.59|3434.99|3436.34|3435.74|3433.59|3432.99|1319
1603365600000|2020-10-22 11:20:00|3435.46|3434.86|3435.84|3435.24|3437.59|3436.99|3435.34|3434.74|1225
1603365900000|2020-10-22 11:25:00|3435.59|3434.99|3435.09|3434.49|3435.84|3435.24|3434.34|3433.74|797
1603366200000|2020-10-22 11:30:00|3435.34|3434.74|3434.09|3433.49|3436.34|3435.74|3433.84|3433.24|1273
1603366500000|2020-10-22 11:35:00|3433.84|3433.24|3434.34|3433.74|3434.34|3433.74|3431.84|3431.24|1986
1603366800000|2020-10-22 11:40:00|3434.09|3433.49|3434.59|3433.99|3435.09|3434.49|3433.84|3433.24|612
1603367100000|2020-10-22 11:45:00|3434.71|3434.11|3437.09|3436.49|3437.34|3436.74|3434.59|3433.99|1472
1603367400000|2020-10-22 11:50:00|3436.84|3436.24|3436.34|3435.74|3437.34|3436.74|3435.96|3435.36|1039
1603367700000|2020-10-22 11:55:00|3436.59|3435.99|3436.34|3435.74|3436.71|3436.11|3434.59|3433.99|1119
1603368000000|2020-10-22 12:00:00|3436.59|3435.99|3439.59|3438.99|3439.84|3439.24|3436.34|3435.74|3679
1603368300000|2020-10-22 12:05:00|3439.34|3438.74|3436.59|3435.99|3439.59|3438.99|3435.34|3434.74|3490
1603368600000|2020-10-22 12:10:00|3436.84|3436.24|3435.34|3434.74|3437.34|3436.74|3435.09|3434.49|2046
1603368900000|2020-10-22 12:15:00|3435.09|3434.49|3434.84|3434.24|3435.34|3434.74|3433.34|3432.74|2772
1603369200000|2020-10-22 12:20:00|3434.71|3434.11|3434.59|3433.99|3435.34|3434.74|3432.84|3432.24|2697
1603369500000|2020-10-22 12:25:00|3434.84|3434.24|3434.09|3433.49|3434.84|3434.24|3433.09|3432.49|1134
1603369800000|2020-10-22 12:30:00|3435.71|3435.11|3432.59|3431.99|3438.71|3438.11|3431.21|3430.61|6941
1603370100000|2020-10-22 12:35:00|3432.71|3432.11|3433.09|3432.49|3433.34|3432.74|3430.84|3430.24|3479
1603370400000|2020-10-22 12:40:00|3432.96|3432.36|3435.84|3435.24|3436.71|3436.11|3432.96|3432.36|9318
1603370700000|2020-10-22 12:45:00|3435.59|3434.99|3434.59|3433.99|3436.09|3435.49|3433.59|3432.99|2871
1603371000000|2020-10-22 12:50:00|3434.09|3433.49|3433.84|3433.24|3435.59|3434.99|3433.84|3433.24|3069
1603371300000|2020-10-22 12:55:00|3433.96|3433.36|3432.84|3432.24|3434.84|3434.24|3431.59|3430.99|3834
1603371600000|2020-10-22 13:00:00|3433.09|3432.49|3433.21|3432.61|3433.59|3432.99|3431.59|3430.99|2460
1603371900000|2020-10-22 13:05:00|3433.09|3432.49|3432.84|3432.24|3434.34|3433.74|3432.59|3431.99|3035
1603372200000|2020-10-22 13:10:00|3432.59|3431.99|3434.09|3433.49|3434.09|3433.49|3432.59|3431.99|1506
1603372500000|2020-10-22 13:15:00|3433.84|3433.24|3434.09|3433.49|3434.34|3433.74|3433.09|3432.49|2338
1603372800000|2020-10-22 13:20:00|3433.96|3433.36|3436.09|3435.49|3436.34|3435.74|3433.59|3432.99|3319
1603373100000|2020-10-22 13:25:00|3435.84|3435.24|3438.34|3437.74|3439.34|3438.74|3435.34|3434.74|9112
1603373400000|2020-10-22 13:30:00|3438.24|3437.84|3444.24|3443.84|3445.74|3445.34|3437.99|3437.59|32913
1603373700000|2020-10-22 13:35:00|3444.49|3444.09|3439.99|3439.59|3444.74|3444.34|3438.74|3438.34|20375
1603374000000|2020-10-22 13:40:00|3439.74|3439.34|3445.49|3445.09|3445.49|3445.09|3438.99|3438.59|17235
1603374300000|2020-10-22 13:45:00|3445.74|3445.34|3440.99|3440.59|3446.24|3445.84|3440.49|3440.09|18412
1603374600000|2020-10-22 13:50:00|3440.49|3440.09|3443.49|3443.09|3444.24|3443.84|3439.24|3438.84|13125
1603374900000|2020-10-22 13:55:00|3442.99|3442.59|3443.11|3442.71|3445.74|3445.34|3441.99|3441.59|12283
1603375200000|2020-10-22 14:00:00|3442.99|3442.59|3441.49|3441.09|3444.49|3444.09|3438.74|3438.34|17862
1603375500000|2020-10-22 14:05:00|3441.24|3440.84|3438.74|3438.34|3442.99|3442.59|3438.49|3438.09|12466
1603375800000|2020-10-22 14:10:00|3438.99|3438.59|3441.34|3440.94|3442.84|3442.44|3436.8|3436.4|17418
1603376100000|2020-10-22 14:15:00|3441.09|3440.69|3437.59|3437.19|3442.09|3441.69|3437.09|3436.69|13183
1603376400000|2020-10-22 14:20:00|3437.34|3436.94|3427.59|3427.19|3437.34|3436.94|3427.34|3426.94|31242
1603376700000|2020-10-22 14:25:00|3427.84|3427.44|3428.34|3427.94|3430.09|3429.69|3424.84|3424.44|23015
1603377000000|2020-10-22 14:30:00|3428.59|3428.19|3422.84|3422.44|3429.84|3429.44|3420.59|3420.19|24218
1603377300000|2020-10-22 14:35:00|3423.09|3422.69|3425.09|3424.69|3428.59|3428.19|3422.84|3422.44|19506
1603377600000|2020-10-22 14:40:00|3424.84|3424.44|3416.34|3415.94|3425.09|3424.69|3415.84|3415.44|32225
1603377900000|2020-10-22 14:45:00|3417.09|3416.69|3420.34|3419.94|3421.59|3421.19|3415.84|3415.44|31029
1603378200000|2020-10-22 14:50:00|3420.09|3419.69|3428.34|3427.94|3433.59|3433.19|3416.09|3415.69|54683
1603378500000|2020-10-22 14:55:00|3428.09|3427.69|3431.34|3430.94|3433.34|3432.94|3426.71|3426.31|33621
1603378800000|2020-10-22 15:00:00|3431.09|3430.69|3435.84|3435.44|3437.34|3436.94|3430.84|3430.44|23686
1603379100000|2020-10-22 15:05:00|3435.59|3435.19|3430.34|3429.94|3435.59|3435.19|3430.09|3429.69|17058
1603379400000|2020-10-22 15:10:00|3430.09|3429.69|3441.34|3440.94|3441.84|3441.44|3430.09|3429.69|23235
1603379700000|2020-10-22 15:15:00|3441.59|3441.19|3438.09|3437.69|3443.09|3442.69|3436.84|3436.44|24599
1603380000000|2020-10-22 15:20:00|3438.34|3437.94|3440.84|3440.44|3441.84|3441.44|3437.59|3437.19|12363
1603380300000|2020-10-22 15:25:00|3440.71|3440.31|3438.59|3438.19|3440.71|3440.31|3436.84|3436.44|13887
1603380600000|2020-10-22 15:30:00|3439.09|3438.69|3434.09|3433.69|3439.84|3439.44|3433.84|3433.44|17732
1603380900000|2020-10-22 15:35:00|3434.34|3433.94|3433.59|3433.19|3436.34|3435.94|3432.09|3431.69|12397
1603381200000|2020-10-22 15:40:00|3433.84|3433.44|3434.84|3434.44|3436.84|3436.44|3431.84|3431.44|13426
1603381500000|2020-10-22 15:45:00|3434.59|3434.19|3437.09|3436.69|3438.09|3437.69|3433.34|3432.94|13511
1603381800000|2020-10-22 15:50:00|3437.34|3436.94|3433.09|3432.69|3439.59|3439.19|3433.09|3432.69|12224
1603382100000|2020-10-22 15:55:00|3433.34|3432.94|3432.09|3431.69|3434.59|3434.19|3430.59|3430.19|10461
1603382400000|2020-10-22 16:00:00|3432.34|3431.94|3429.84|3429.44|3433.84|3433.44|3428.84|3428.44|13760
1603382700000|2020-10-22 16:05:00|3430.09|3429.69|3433.84|3433.44|3434.09|3433.69|3429.09|3428.69|10129
1603383000000|2020-10-22 16:10:00|3433.59|3433.19|3433.34|3432.94|3434.59|3434.19|3432.09|3431.69|5553
1603383300000|2020-10-22 16:15:00|3433.59|3433.19|3435.59|3435.19|3437.34|3436.94|3433.59|3433.19|8254
1603383600000|2020-10-22 16:20:00|3435.34|3434.94|3434.09|3433.69|3436.34|3435.94|3433.34|3432.94|5527
1603383900000|2020-10-22 16:25:00|3433.84|3433.44|3435.59|3435.19|3435.84|3435.44|3432.84|3432.44|5740
1603384200000|2020-10-22 16:30:00|3435.84|3435.44|3431.84|3431.44|3436.09|3435.69|3430.46|3430.06|6682
1603384500000|2020-10-22 16:35:00|3432.09|3431.69|3432.34|3431.94|3432.84|3432.44|3430.59|3430.19|9054
1603384800000|2020-10-22 16:40:00|3432.09|3431.69|3433.65|3433.25|3434.65|3434.25|3429.4|3429|13483
1603385100000|2020-10-22 16:45:00|3433.15|3432.75|3438.03|3437.63|3438.28|3437.88|3431.78|3431.38|13634
1603385400000|2020-10-22 16:50:00|3437.78|3437.38|3437.28|3436.88|3439.78|3439.38|3436.78|3436.38|8213
1603385700000|2020-10-22 16:55:00|3437.53|3437.13|3440.03|3439.63|3441.28|3440.88|3437.28|3436.88|8765
1603386000000|2020-10-22 17:00:00|3440.28|3439.88|3440.03|3439.63|3441.53|3441.13|3439.53|3439.13|6036
1603386300000|2020-10-22 17:05:00|3440.28|3439.88|3443.65|3443.25|3443.78|3443.38|3439.03|3438.63|10755
1603386600000|2020-10-22 17:10:00|3443.53|3443.13|3450.53|3450.13|3452.28|3451.88|3443.03|3442.63|23466
1603386900000|2020-10-22 17:15:00|3450.78|3450.38|3448.03|3447.63|3451.53|3451.13|3447.28|3446.88|16380
1603387200000|2020-10-22 17:20:00|3448.28|3447.88|3447.03|3446.63|3448.53|3448.13|3446.28|3445.88|7359
1603387500000|2020-10-22 17:25:00|3447.28|3446.88|3447.28|3446.88|3448.53|3448.13|3446.03|3445.63|7284
1603387800000|2020-10-22 17:30:00|3447.53|3447.13|3446.78|3446.38|3448.03|3447.63|3446.53|3446.13|6279
1603388100000|2020-10-22 17:35:00|3447.03|3446.63|3446.28|3445.88|3447.28|3446.88|3445.78|3445.38|10500
1603388400000|2020-10-22 17:40:00|3446.53|3446.13|3448.53|3448.13|3450.78|3450.38|3443.78|3443.38|17463
1603388700000|2020-10-22 17:45:00|3448.28|3447.88|3448.28|3447.88|3449.53|3449.13|3446.53|3446.13|10343
1603389000000|2020-10-22 17:50:00|3448.78|3448.38|3452.28|3451.88|3454.28|3453.88|3447.28|3446.88|14905
1603389300000|2020-10-22 17:55:00|3452.53|3452.13|3452.28|3451.88|3453.53|3453.13|3451.53|3451.13|6296
1603389600000|2020-10-22 18:00:00|3452.53|3452.13|3453.9|3453.5|3455.65|3455.25|3452.28|3451.88|10802
1603389900000|2020-10-22 18:05:00|3454.03|3453.63|3453.03|3452.63|3455.03|3454.63|3451.78|3451.38|5702
1603390200000|2020-10-22 18:10:00|3452.28|3451.88|3453.53|3453.13|3454.78|3454.38|3451.53|3451.13|6811
1603390500000|2020-10-22 18:15:00|3453.65|3453.25|3457.03|3456.63|3459.28|3458.88|3453.53|3453.13|15263
1603390800000|2020-10-22 18:20:00|3457.28|3456.88|3458.78|3458.38|3458.78|3458.38|3456.03|3455.63|6899
1603391100000|2020-10-22 18:25:00|3458.53|3458.13|3455.03|3454.63|3458.53|3458.13|3454.53|3454.13|4756
1603391400000|2020-10-22 18:30:00|3455.28|3454.88|3456.28|3455.88|3456.78|3456.38|3453.53|3453.13|6468
1603391700000|2020-10-22 18:35:00|3456.53|3456.13|3455.78|3455.38|3457.78|3457.38|3454.4|3454|6054
1603392000000|2020-10-22 18:40:00|3455.53|3455.13|3454.03|3453.63|3456.28|3455.88|3453.78|3453.38|6829
1603392300000|2020-10-22 18:45:00|3453.78|3453.38|3453.78|3453.38|3455.03|3454.63|3453.28|3452.88|5679
1603392600000|2020-10-22 18:50:00|3454.03|3453.63|3454.53|3454.13|3456.28|3455.88|3452.28|3451.88|5120
1603392900000|2020-10-22 18:55:00|3454.78|3454.38|3453.53|3453.13|3455.15|3454.75|3453.03|3452.63|4941
1603393200000|2020-10-22 19:00:00|3453.78|3453.38|3452.65|3452.25|3454.28|3453.88|3451.28|3450.88|6842
1603393500000|2020-10-22 19:05:00|3452.53|3452.13|3449.28|3448.88|3452.78|3452.38|3448.03|3447.63|11765
1603393800000|2020-10-22 19:10:00|3449.03|3448.63|3450.78|3450.38|3450.78|3450.38|3448.53|3448.13|6501
1603394100000|2020-10-22 19:15:00|3450.53|3450.13|3452.03|3451.63|3452.28|3451.88|3450.03|3449.63|5980
1603394400000|2020-10-22 19:20:00|3451.78|3451.38|3453.53|3453.13|3454.53|3454.13|3451.53|3451.13|6530
1603394700000|2020-10-22 19:25:00|3453.28|3452.88|3456.28|3455.88|3456.53|3456.13|3453.03|3452.63|7084
1603395000000|2020-10-22 19:30:00|3456.53|3456.13|3458.14|3457.74|3458.39|3457.99|3456.03|3455.63|8120
1603395300000|2020-10-22 19:35:00|3458.39|3457.99|3457.14|3456.74|3460.89|3460.49|3456.64|3456.24|14057
1603395600000|2020-10-22 19:40:00|3457.39|3456.99|3456.89|3456.49|3459.14|3458.74|3455.89|3455.49|9901
1603395900000|2020-10-22 19:45:00|3456.64|3456.24|3456.39|3455.99|3456.89|3456.49|3455.64|3455.24|10463
1603396200000|2020-10-22 19:50:00|3457.89|3457.49|3457.64|3457.24|3458.39|3457.99|3455.64|3455.24|24949
1603396500000|2020-10-22 19:55:00|3457.89|3457.49|3455.14|3454.74|3457.89|3457.49|3450.14|3449.74|60650
1603396800000|2020-10-22 20:00:00|3455.07|3454.67|3453.92|3453.32|3457.17|3456.57|3452.17|3451.57|22966
1603397100000|2020-10-22 20:05:00|3453.67|3453.07|3452.67|3452.07|3453.92|3453.32|3452.42|3451.82|5005
1603397400000|2020-10-22 20:10:00|3452.92|3452.32|3456.85|3455.35|3458.92|3458.32|3452.54|3451.94|10698
1603397700000|2020-10-22 20:15:00|3457.18|3455.68|3456.19|3454.69|3457.61|3456.11|3455.94|3454.44|1
1603398000000|2020-10-22 20:20:00|3456.16|3454.66|3455.94|3454.44|3456.34|3454.84|3455.94|3454.44|0
1603398300000|2020-10-22 20:25:00|3456.08|3454.58|3456.01|3454.51|3456.23|3454.73|3455.86|3454.36|0
1603398600000|2020-10-22 20:30:00|3455.29|3454.69|3457.04|3456.44|3457.29|3456.69|3454.04|3453.44|1385
1603398900000|2020-10-22 20:35:00|3457.29|3456.69|3456.79|3456.19|3457.29|3456.69|3456.04|3455.44|372
1603399200000|2020-10-22 20:40:00|3456.29|3455.69|3456.04|3455.44|3456.79|3456.19|3455.79|3455.19|218
1603399500000|2020-10-22 20:45:00|3456.29|3455.69|3457.79|3457.19|3458.04|3457.44|3456.04|3455.44|519
1603399800000|2020-10-22 20:50:00|3457.54|3456.94|3457.79|3457.19|3459.04|3458.44|3457.29|3456.69|631
1603400100000|2020-10-22 20:55:00|3457.54|3456.94|3458.08|3456.58|3459.37|3458.69|3456.29|3455.69|1187
1603400400000|2020-10-22 21:00:00|3458.06|3456.56|3458.78|3457.28|3458.96|3457.46|3458.06|3456.56|25
1603400700000|2020-10-22 21:05:00|3458.67|3457.17|3458.82|3457.32|3459.14|3457.64|3458.67|3457.17|0
1603401000000|2020-10-22 21:10:00|3458.78|3457.28|3458.82|3457.32|3458.93|3457.43|3458.6|3457.1|0
1603401300000|2020-10-22 21:15:00|3458.93|3457.43|3459.84|3458.34|3459.84|3458.34|3458.82|3457.32|0
1603401600000|2020-10-22 21:20:00|3459.66|3458.16|3459.91|3458.41|3460.02|3458.52|3459.18|3457.68|0
1603401900000|2020-10-22 21:25:00|3460.02|3458.52|3460.02|3458.52|3460.09|3458.59|3460.02|3458.52|0
1603402200000|2020-10-22 21:30:00|3459.95|3458.45|3459.91|3458.41|3460.06|3458.56|3459.91|3458.41|0
1603402800000|2020-10-22 21:40:00|3460.2|3458.7|3460.38|3458.88|3460.38|3458.88|3459.98|3458.48|0
1603403100000|2020-10-22 21:45:00|3460.64|3459.14|3460.79|3459.29|3461.03|3459.53|3460.57|3459.07|0
1603403400000|2020-10-22 21:50:00|3460.85|3459.35|3460.75|3459.25|3460.85|3459.35|3460.28|3458.78|0
1603403700000|2020-10-22 21:55:00|3460.82|3459.32|3461.4|3459.9|3461.62|3460.12|3460.82|3459.32|0
1603404000000|2020-10-22 22:00:00|3463.54|3462.94|3462.17|3461.57|3464.29|3463.69|3461.17|3460.57|1874
1603404300000|2020-10-22 22:05:00|3462.67|3462.07|3463.67|3463.07|3463.67|3463.07|3462.29|3461.69|544
1603404600000|2020-10-22 22:10:00|3463.42|3462.82|3463.17|3462.57|3463.92|3463.32|3462.67|3462.07|381
1603404900000|2020-10-22 22:15:00|3463.42|3462.82|3462.92|3462.32|3464.17|3463.57|3462.67|3462.07|903
1603405200000|2020-10-22 22:20:00|3463.04|3462.44|3464.17|3463.57|3464.42|3463.82|3462.42|3461.82|640
1603405500000|2020-10-22 22:25:00|3463.92|3463.32|3462.42|3461.82|3464.17|3463.57|3462.29|3461.69|497
1603405800000|2020-10-22 22:30:00|3462.29|3461.69|3462.42|3461.82|3462.67|3462.07|3461.67|3461.07|352
1603406100000|2020-10-22 22:35:00|3462.29|3461.69|3462.92|3462.32|3463.17|3462.57|3461.42|3460.82|356
1603406400000|2020-10-22 22:40:00|3462.67|3462.07|3462.92|3462.32|3463.42|3462.82|3462.42|3461.82|252
1603406700000|2020-10-22 22:45:00|3463.04|3462.44|3463.79|3463.19|3464.17|3463.57|3462.92|3462.32|375
1603407000000|2020-10-22 22:50:00|3463.92|3463.32|3463.67|3463.07|3464.67|3464.07|3463.67|3463.07|343
1603407300000|2020-10-22 22:55:00|3463.42|3462.82|3462.17|3461.57|3463.92|3463.32|3462.17|3461.57|459
1603407600000|2020-10-22 23:00:00|3462.42|3461.82|3462.17|3461.57|3462.67|3462.07|3462.17|3461.57|325
1603407900000|2020-10-22 23:05:00|3462.42|3461.82|3460.42|3459.82|3462.67|3462.07|3460.17|3459.57|643
1603408200000|2020-10-22 23:10:00|3460.54|3459.94|3458.42|3457.82|3461.67|3461.07|3456.67|3456.07|2421
1603408500000|2020-10-22 23:15:00|3458.67|3458.07|3459.79|3459.19|3460.92|3460.32|3458.29|3457.69|577
1603408800000|2020-10-22 23:20:00|3459.92|3459.32|3460.42|3459.82|3460.67|3460.07|3459.42|3458.82|236
1603409100000|2020-10-22 23:25:00|3460.17|3459.57|3460.67|3460.07|3461.42|3460.82|3459.67|3459.07|262
1603409400000|2020-10-22 23:30:00|3460.42|3459.82|3461.42|3460.82|3461.42|3460.82|3459.67|3459.07|757
1603409700000|2020-10-22 23:35:00|3461.17|3460.57|3462.17|3461.57|3462.67|3462.07|3460.92|3460.32|428
1603410000000|2020-10-22 23:40:00|3461.42|3460.82|3461.17|3460.57|3461.67|3461.07|3460.92|3460.32|310
1603410300000|2020-10-22 23:45:00|3461.04|3460.44|3460.17|3459.57|3461.17|3460.57|3458.67|3458.07|616
1603410600000|2020-10-22 23:50:00|3460.42|3459.82|3460.42|3459.82|3460.67|3460.07|3459.17|3458.57|548
1603410900000|2020-10-22 23:55:00|3460.54|3459.94|3459.79|3459.19|3460.67|3460.07|3458.92|3458.32|331
1603411200000|2020-10-23 00:00:00|3459.67|3459.07|3455.92|3455.32|3460.17|3459.57|3455.42|3454.82|1329
1603411500000|2020-10-23 00:05:00|3456.17|3455.57|3456.17|3455.57|3457.92|3457.32|3455.92|3455.32|1041
1603411800000|2020-10-23 00:10:00|3456.04|3455.44|3455.42|3454.82|3456.67|3456.07|3454.92|3454.32|578
1603412100000|2020-10-23 00:15:00|3455.67|3455.07|3453.67|3453.07|3455.92|3455.32|3452.17|3451.57|1342
1603412400000|2020-10-23 00:20:00|3453.42|3452.82|3452.67|3452.07|3454.67|3454.07|3452.29|3451.69|893
1603412700000|2020-10-23 00:25:00|3452.79|3452.19|3455.17|3454.57|3455.67|3455.07|3452.67|3452.07|834
1603413000000|2020-10-23 00:30:00|3455.42|3454.82|3454.92|3454.32|3455.42|3454.82|3454.17|3453.57|460
1603413300000|2020-10-23 00:35:00|3454.79|3454.19|3453.92|3453.32|3455.17|3454.57|3453.92|3453.32|283
1603413600000|2020-10-23 00:40:00|3454.17|3453.57|3452.17|3451.57|3454.67|3454.07|3451.67|3451.07|962
1603413900000|2020-10-23 00:45:00|3452.42|3451.82|3454.42|3453.82|3454.67|3454.07|3451.92|3451.32|517
1603414200000|2020-10-23 00:50:00|3454.54|3453.94|3456.67|3456.07|3456.67|3456.07|3453.17|3452.57|1146
1603414500000|2020-10-23 00:55:00|3456.42|3455.82|3456.67|3456.07|3457.67|3457.07|3456.17|3455.57|923
1603414800000|2020-10-23 01:00:00|3456.79|3456.19|3452.92|3452.32|3457.42|3456.82|3451.67|3451.07|1430
1603415100000|2020-10-23 01:05:00|3452.67|3452.07|3452.42|3451.82|3452.92|3452.32|3449.17|3448.57|1743
1603415400000|2020-10-23 01:10:00|3452.29|3451.69|3453.17|3452.57|3454.42|3453.82|3452.17|3451.57|641
1603415700000|2020-10-23 01:15:00|3453.04|3452.44|3454.67|3454.07|3454.92|3454.32|3452.17|3451.57|717
1603416000000|2020-10-23 01:20:00|3454.42|3453.82|3453.17|3452.57|3454.92|3454.32|3452.92|3452.32|571
1603416300000|2020-10-23 01:25:00|3453.29|3452.69|3453.79|3453.19|3454.42|3453.82|3452.92|3452.32|548
1603416600000|2020-10-23 01:30:00|3453.67|3453.07|3451.92|3451.32|3453.92|3453.32|3451.67|3451.07|825
1603416900000|2020-10-23 01:35:00|3452.04|3451.44|3452.92|3452.32|3454.17|3453.57|3450.67|3450.07|733
1603417200000|2020-10-23 01:40:00|3453.04|3452.44|3453.92|3453.32|3454.17|3453.57|3453.04|3452.44|307
1603417500000|2020-10-23 01:45:00|3454.17|3453.57|3453.17|3452.57|3454.17|3453.57|3453.17|3452.57|328
1603417800000|2020-10-23 01:50:00|3453.42|3452.82|3453.17|3452.57|3453.92|3453.32|3452.17|3451.57|435
1603418100000|2020-10-23 01:55:00|3452.92|3452.32|3453.67|3453.07|3453.92|3453.32|3452.42|3451.82|394
1603418400000|2020-10-23 02:00:00|3453.79|3453.19|3452.92|3452.32|3453.92|3453.32|3452.42|3451.82|532
1603418700000|2020-10-23 02:05:00|3452.67|3452.07|3451.92|3451.32|3453.42|3452.82|3451.42|3450.82|550
1603419000000|2020-10-23 02:10:00|3451.67|3451.07|3450.92|3450.32|3452.17|3451.57|3450.17|3449.57|702
1603419300000|2020-10-23 02:15:00|3451.04|3450.44|3452.67|3452.07|3453.42|3452.82|3450.92|3450.32|825
1603419600000|2020-10-23 02:20:00|3452.92|3452.32|3454.67|3454.07|3454.67|3454.07|3452.79|3452.19|375
1603419900000|2020-10-23 02:25:00|3454.92|3454.32|3453.92|3453.32|3454.92|3454.32|3453.17|3452.57|538
1603420200000|2020-10-23 02:30:00|3453.67|3453.07|3454.67|3454.07|3455.17|3454.57|3453.67|3453.07|404
1603420500000|2020-10-23 02:35:00|3454.79|3454.19|3455.17|3454.57|3455.92|3455.32|3454.42|3453.82|525
1603420800000|2020-10-23 02:40:00|3455.29|3454.69|3456.42|3455.82|3456.67|3456.07|3454.92|3454.32|441
1603421100000|2020-10-23 02:45:00|3456.17|3455.57|3457.17|3456.57|3457.42|3456.82|3454.42|3453.82|820
1603421400000|2020-10-23 02:50:00|3457.29|3456.69|3456.42|3455.82|3457.42|3456.82|3456.42|3455.82|435
1603421700000|2020-10-23 02:55:00|3456.29|3455.69|3459.42|3458.82|3459.67|3459.07|3456.17|3455.57|1029
1603422000000|2020-10-23 03:00:00|3459.17|3458.57|3461.42|3460.82|3462.17|3461.57|3459.17|3458.57|1677
1603422300000|2020-10-23 03:05:00|3461.54|3460.94|3461.92|3461.32|3462.42|3461.82|3461.17|3460.57|595
1603422600000|2020-10-23 03:10:00|3462.04|3461.44|3461.42|3460.82|3462.42|3461.82|3461.17|3460.57|472
1603422900000|2020-10-23 03:15:00|3461.67|3461.07|3460.67|3460.07|3461.92|3461.32|3460.17|3459.57|809
1603423200000|2020-10-23 03:20:00|3460.42|3459.82|3461.17|3460.57|3461.67|3461.07|3460.17|3459.57|325
1603423500000|2020-10-23 03:25:00|3461.29|3460.69|3459.17|3458.57|3461.42|3460.82|3459.17|3458.57|493
1603423800000|2020-10-23 03:30:00|3459.42|3458.82|3460.42|3459.82|3460.42|3459.82|3459.42|3458.82|192
1603424100000|2020-10-23 03:35:00|3460.67|3460.07|3460.79|3460.19|3461.17|3460.57|3460.67|3460.07|239
1603424400000|2020-10-23 03:40:00|3460.92|3460.32|3460.92|3460.32|3461.67|3461.07|3460.67|3460.07|198
1603424700000|2020-10-23 03:45:00|3460.67|3460.07|3459.17|3458.57|3460.92|3460.32|3458.92|3458.32|641
1603425000000|2020-10-23 03:50:00|3458.92|3458.32|3459.67|3459.07|3459.92|3459.32|3458.92|3458.32|451
1603425300000|2020-10-23 03:55:00|3459.79|3459.19|3460.42|3459.82|3460.67|3460.07|3459.67|3459.07|191
1603425600000|2020-10-23 04:00:00|3460.54|3459.94|3460.17|3459.57|3461.42|3460.82|3460.17|3459.57|482
1603425900000|2020-10-23 04:05:00|3460.29|3459.69|3459.42|3458.82|3460.42|3459.82|3459.42|3458.82|310
1603426200000|2020-10-23 04:10:00|3459.54|3458.94|3459.17|3458.57|3459.92|3459.32|3459.17|3458.57|214
1603426500000|2020-10-23 04:15:00|3459.67|3459.07|3459.17|3458.57|3459.92|3459.32|3459.17|3458.57|155
1603426800000|2020-10-23 04:20:00|3459.29|3458.69|3459.42|3458.82|3459.92|3459.32|3459.29|3458.69|130
1603427100000|2020-10-23 04:25:00|3459.67|3459.07|3458.92|3458.32|3459.92|3459.32|3458.92|3458.32|195
1603427400000|2020-10-23 04:30:00|3459.17|3458.57|3459.42|3458.82|3460.67|3460.07|3459.17|3458.57|387
1603427700000|2020-10-23 04:35:00|3459.54|3458.94|3459.67|3459.07|3459.67|3459.07|3458.67|3458.07|321
1603428000000|2020-10-23 04:40:00|3459.42|3458.82|3458.67|3458.07|3459.67|3459.07|3457.79|3457.19|454
1603428300000|2020-10-23 04:45:00|3458.54|3457.94|3458.92|3458.32|3458.92|3458.32|3457.92|3457.32|259
1603428600000|2020-10-23 04:50:00|3459.42|3458.82|3459.92|3459.32|3459.92|3459.32|3459.17|3458.57|289
1603428900000|2020-10-23 04:55:00|3460.17|3459.57|3460.17|3459.57|3460.42|3459.82|3459.42|3458.82|345
1603429200000|2020-10-23 05:00:00|3459.92|3459.32|3459.17|3458.57|3461.17|3460.57|3459.17|3458.57|508
1603429500000|2020-10-23 05:05:00|3458.92|3458.32|3459.17|3458.57|3459.92|3459.32|3458.92|3458.32|350
1603429800000|2020-10-23 05:10:00|3459.04|3458.44|3459.67|3459.07|3459.92|3459.32|3458.67|3458.07|527
1603430100000|2020-10-23 05:15:00|3459.79|3459.19|3458.42|3457.82|3460.17|3459.57|3458.42|3457.82|346
1603430400000|2020-10-23 05:20:00|3458.29|3457.69|3457.17|3456.57|3459.17|3458.57|3456.67|3456.07|876
1603430700000|2020-10-23 05:25:00|3457.42|3456.82|3457.17|3456.57|3457.67|3457.07|3456.42|3455.82|415
1603431000000|2020-10-23 05:30:00|3456.92|3456.32|3456.67|3456.07|3457.17|3456.57|3456.67|3456.07|348
1603431300000|2020-10-23 05:35:00|3456.17|3455.57|3456.67|3456.07|3456.92|3456.32|3456.17|3455.57|256
1603431600000|2020-10-23 05:40:00|3456.42|3455.82|3457.92|3457.32|3458.42|3457.82|3456.42|3455.82|351
1603431900000|2020-10-23 05:45:00|3457.67|3457.07|3456.67|3456.07|3457.92|3457.32|3456.67|3456.07|200
1603432200000|2020-10-23 05:50:00|3456.42|3455.82|3454.17|3453.57|3456.92|3456.32|3453.67|3453.07|1258
1603432500000|2020-10-23 05:55:00|3454.29|3453.69|3453.67|3453.07|3454.54|3453.94|3453.29|3452.69|722
1603432800000|2020-10-23 06:00:00|3453.42|3452.82|3452.92|3452.32|3454.04|3453.44|3452.42|3451.82|1140
1603433100000|2020-10-23 06:05:00|3452.79|3452.19|3450.42|3449.82|3453.17|3452.57|3450.42|3449.82|1115
1603433400000|2020-10-23 06:10:00|3450.17|3449.57|3449.67|3449.07|3451.17|3450.57|3449.17|3448.57|1550
1603433700000|2020-10-23 06:15:00|3449.42|3448.82|3448.67|3448.07|3449.79|3449.19|3445.17|3444.57|3878
1603434000000|2020-10-23 06:20:00|3448.54|3447.94|3449.17|3448.57|3449.92|3449.32|3448.54|3447.94|1006
1603434300000|2020-10-23 06:25:00|3448.92|3448.32|3449.42|3448.82|3450.17|3449.57|3448.92|3448.32|814
1603434600000|2020-10-23 06:30:00|3449.67|3449.07|3449.67|3449.07|3449.67|3449.07|3447.67|3447.07|994
1603434900000|2020-10-23 06:35:00|3449.42|3448.82|3449.17|3448.57|3450.54|3449.94|3449.17|3448.57|1978
1603435200000|2020-10-23 06:40:00|3449.29|3448.69|3449.42|3448.82|3449.67|3449.07|3447.29|3446.69|909
1603435500000|2020-10-23 06:45:00|3449.17|3448.57|3448.17|3447.57|3449.92|3449.32|3448.17|3447.57|667
1603435800000|2020-10-23 06:50:00|3448.42|3447.82|3448.42|3447.82|3448.92|3448.32|3448.17|3447.57|498
1603436100000|2020-10-23 06:55:00|3448.17|3447.57|3448.42|3447.82|3448.67|3448.07|3447.92|3447.32|928
1603436400000|2020-10-23 07:00:00|3448.17|3447.57|3450.92|3450.32|3451.67|3451.07|3447.67|3447.07|3619
1603436700000|2020-10-23 07:05:00|3451.17|3450.57|3451.42|3450.82|3452.42|3451.82|3450.92|3450.32|2262
1603437000000|2020-10-23 07:10:00|3451.67|3451.07|3450.67|3450.07|3452.67|3452.07|3450.67|3450.07|1564
1603437300000|2020-10-23 07:15:00|3450.79|3450.19|3451.92|3451.32|3452.67|3452.07|3450.04|3449.44|1777
1603437600000|2020-10-23 07:20:00|3452.17|3451.57|3453.17|3452.57|3454.42|3453.82|3452.17|3451.57|1629
1603437900000|2020-10-23 07:25:00|3452.92|3452.32|3454.42|3453.82|3454.67|3454.07|3452.67|3452.07|1562
1603438200000|2020-10-23 07:30:00|3455.42|3454.82|3461.17|3460.57|3463.92|3463.32|3455.17|3454.57|6330
1603438500000|2020-10-23 07:35:00|3461.42|3460.82|3462.54|3461.94|3464.17|3463.57|3460.92|3460.32|3407
1603438800000|2020-10-23 07:40:00|3462.42|3461.82|3461.42|3460.82|3462.92|3462.32|3460.92|3460.32|1857
1603439100000|2020-10-23 07:45:00|3461.17|3460.57|3461.42|3460.82|3463.17|3462.57|3460.42|3459.82|1599
1603439400000|2020-10-23 07:50:00|3461.67|3461.07|3461.67|3461.07|3463.17|3462.57|3461.04|3460.44|1537
1603439700000|2020-10-23 07:55:00|3461.42|3460.82|3463.17|3462.57|3464.17|3463.57|3461.17|3460.57|1872
1603440000000|2020-10-23 08:00:00|3463.29|3462.69|3465.67|3465.07|3466.17|3465.57|3461.67|3461.07|3065
1603440300000|2020-10-23 08:05:00|3465.79|3465.19|3463.67|3463.07|3467.42|3466.82|3463.67|3463.07|3103
1603440600000|2020-10-23 08:10:00|3463.92|3463.32|3466.92|3466.32|3467.92|3467.32|3463.92|3463.32|3040
1603440900000|2020-10-23 08:15:00|3467.17|3466.57|3466.67|3466.07|3467.92|3467.32|3466.67|3466.07|1758
1603441200000|2020-10-23 08:20:00|3466.17|3465.57|3465.42|3464.82|3467.67|3467.07|3464.92|3464.32|1644
1603441500000|2020-10-23 08:25:00|3465.67|3465.07|3464.42|3463.82|3466.42|3465.82|3464.17|3463.57|1568
1603441800000|2020-10-23 08:30:00|3464.67|3464.07|3463.67|3463.07|3465.17|3464.57|3463.04|3462.44|1681
1603442100000|2020-10-23 08:35:00|3463.79|3463.19|3463.92|3463.32|3464.17|3463.57|3462.92|3462.32|1227
1603442400000|2020-10-23 08:40:00|3463.67|3463.07|3463.92|3463.32|3464.67|3464.07|3463.42|3462.82|640
1603442700000|2020-10-23 08:45:00|3463.67|3463.07|3463.42|3462.82|3464.42|3463.82|3462.92|3462.32|1134
1603443000000|2020-10-23 08:50:00|3463.29|3462.69|3462.92|3462.32|3463.92|3463.32|3461.67|3461.07|1187
1603443300000|2020-10-23 08:55:00|3463.17|3462.57|3461.17|3460.57|3463.42|3462.82|3460.92|3460.32|1661
1603443600000|2020-10-23 09:00:00|3461.42|3460.82|3460.92|3460.32|3462.17|3461.57|3459.92|3459.32|1438
1603443900000|2020-10-23 09:05:00|3461.04|3460.44|3461.67|3461.07|3461.92|3461.32|3460.42|3459.82|875
1603444200000|2020-10-23 09:10:00|3461.79|3461.19|3463.17|3462.57|3463.42|3462.82|3461.42|3460.82|1747
1603444500000|2020-10-23 09:15:00|3463.29|3462.69|3466.92|3466.32|3466.92|3466.32|3463.17|3462.57|2497
1603444800000|2020-10-23 09:20:00|3467.04|3466.44|3466.67|3466.07|3467.17|3466.57|3466.17|3465.57|941
1603445100000|2020-10-23 09:25:00|3466.92|3466.32|3466.92|3466.32|3467.29|3466.69|3466.67|3466.07|1003
1603445400000|2020-10-23 09:30:00|3466.67|3466.07|3467.67|3467.07|3468.42|3467.82|3466.67|3466.07|1724
1603445700000|2020-10-23 09:35:00|3467.92|3467.32|3467.17|3466.57|3468.17|3467.57|3466.67|3466.07|1011
1603446000000|2020-10-23 09:40:00|3467.04|3466.44|3463.67|3463.07|3467.04|3466.44|3463.67|3463.07|1338
1603446300000|2020-10-23 09:45:00|3463.79|3463.19|3464.42|3463.82|3464.67|3464.07|3462.92|3462.32|1588
1603446600000|2020-10-23 09:50:00|3464.67|3464.07|3464.92|3464.32|3465.42|3464.82|3464.42|3463.82|1184
1603446900000|2020-10-23 09:55:00|3464.67|3464.07|3462.92|3462.32|3464.67|3464.07|3462.67|3462.07|1272
1603447200000|2020-10-23 10:00:00|3462.79|3462.19|3462.92|3462.32|3464.92|3464.32|3462.79|3462.19|1684
1603447500000|2020-10-23 10:05:00|3463.17|3462.57|3464.17|3463.57|3464.17|3463.57|3460.42|3459.82|2127
1603447800000|2020-10-23 10:10:00|3463.92|3463.32|3464.42|3463.82|3465.17|3464.57|3463.67|3463.07|1322
1603448100000|2020-10-23 10:15:00|3464.17|3463.57|3463.92|3463.32|3464.67|3464.07|3463.42|3462.82|1442
1603448400000|2020-10-23 10:20:00|3464.17|3463.57|3463.67|3463.07|3465.17|3464.57|3462.67|3462.07|1490
1603448700000|2020-10-23 10:25:00|3463.42|3462.82|3461.92|3461.32|3464.17|3463.57|3461.92|3461.32|959
1603449000000|2020-10-23 10:30:00|3461.67|3461.07|3464.67|3464.07|3464.92|3464.32|3461.67|3461.07|993
1603449300000|2020-10-23 10:35:00|3464.92|3464.32|3467.17|3466.57|3467.17|3466.57|3464.67|3464.07|991
1603449600000|2020-10-23 10:40:00|3466.92|3466.32|3467.92|3467.32|3468.92|3468.32|3465.92|3465.32|2190
1603449900000|2020-10-23 10:45:00|3468.17|3467.57|3468.17|3467.57|3469.42|3468.82|3467.54|3466.94|1159
1603450200000|2020-10-23 10:50:00|3467.92|3467.32|3467.17|3466.57|3468.17|3467.57|3466.67|3466.07|1269
1603450500000|2020-10-23 10:55:00|3467.42|3466.82|3465.67|3465.07|3467.67|3467.07|3465.67|3465.07|1076
1603450800000|2020-10-23 11:00:00|3465.92|3465.32|3463.92|3463.32|3466.42|3465.82|3463.17|3462.57|1690
1603451100000|2020-10-23 11:05:00|3464.04|3463.44|3465.92|3465.32|3466.92|3466.32|3464.04|3463.44|1336
1603451400000|2020-10-23 11:10:00|3466.04|3465.44|3466.42|3465.82|3466.92|3466.32|3465.42|3464.82|771
1603451700000|2020-10-23 11:15:00|3466.67|3466.07|3465.17|3464.57|3466.67|3466.07|3464.92|3464.32|977
1603452000000|2020-10-23 11:20:00|3465.29|3464.69|3465.17|3464.57|3465.42|3464.82|3463.67|3463.07|910
1603452300000|2020-10-23 11:25:00|3464.92|3464.32|3464.67|3464.07|3466.17|3465.57|3463.67|3463.07|1303
1603452600000|2020-10-23 11:30:00|3464.92|3464.32|3465.67|3465.07|3467.17|3466.57|3464.79|3464.19|992
1603452900000|2020-10-23 11:35:00|3465.92|3465.32|3468.17|3467.57|3468.42|3467.82|3465.92|3465.32|1502
1603453200000|2020-10-23 11:40:00|3468.29|3467.69|3469.67|3469.07|3469.92|3469.32|3467.42|3466.82|2642
1603453500000|2020-10-23 11:45:00|3469.42|3468.82|3467.17|3466.57|3469.92|3469.32|3466.92|3466.32|2002
1603453800000|2020-10-23 11:50:00|3467.42|3466.82|3467.92|3467.32|3468.42|3467.82|3466.42|3465.82|1385
1603454100000|2020-10-23 11:55:00|3467.79|3467.19|3467.42|3466.82|3468.42|3467.82|3467.17|3466.57|656
1603454400000|2020-10-23 12:00:00|3467.17|3466.57|3466.92|3466.32|3467.67|3467.07|3465.92|3465.32|1386
1603454700000|2020-10-23 12:05:00|3466.67|3466.07|3467.67|3467.07|3467.67|3467.07|3466.17|3465.57|608
1603455000000|2020-10-23 12:10:00|3467.42|3466.82|3468.04|3467.44|3468.67|3468.07|3466.67|3466.07|1395
1603455300000|2020-10-23 12:15:00|3468.17|3467.57|3469.42|3468.82|3470.17|3469.57|3467.92|3467.32|2336
1603455600000|2020-10-23 12:20:00|3469.17|3468.57|3467.67|3467.07|3469.67|3469.07|3467.67|3467.07|1235
1603455900000|2020-10-23 12:25:00|3467.92|3467.32|3468.67|3468.07|3469.29|3468.69|3467.67|3467.07|1506
1603456200000|2020-10-23 12:30:00|3468.79|3468.19|3469.92|3469.32|3470.42|3469.82|3468.42|3467.82|2070
1603456500000|2020-10-23 12:35:00|3469.79|3469.19|3469.42|3468.82|3469.92|3469.32|3468.67|3468.07|1255
1603456800000|2020-10-23 12:40:00|3469.17|3468.57|3469.17|3468.57|3469.92|3469.32|3468.67|3468.07|1409
1603457100000|2020-10-23 12:45:00|3468.92|3468.32|3468.92|3468.32|3469.17|3468.57|3468.42|3467.82|3447
1603457400000|2020-10-23 12:50:00|3468.67|3468.07|3469.92|3469.32|3470.17|3469.57|3467.67|3467.07|4171
1603457700000|2020-10-23 12:55:00|3469.79|3469.19|3468.92|3468.32|3470.17|3469.57|3468.92|3468.32|2218
1603458000000|2020-10-23 13:00:00|3468.67|3468.07|3469.42|3468.82|3469.67|3469.07|3467.79|3467.19|2492
1603458300000|2020-10-23 13:05:00|3469.17|3468.57|3467.17|3466.57|3469.17|3468.57|3466.67|3466.07|4711
1603458600000|2020-10-23 13:10:00|3467.42|3466.82|3467.17|3466.57|3468.17|3467.57|3466.79|3466.19|2074
1603458900000|2020-10-23 13:15:00|3467.29|3466.69|3467.17|3466.57|3467.54|3466.94|3466.17|3465.57|3672
1603459200000|2020-10-23 13:20:00|3467.42|3466.82|3468.17|3467.57|3468.67|3468.07|3467.42|3466.82|2053
1603459500000|2020-10-23 13:25:00|3467.92|3467.32|3468.17|3467.57|3468.67|3468.07|3467.42|3466.82|3501
1603459800000|2020-10-23 13:30:00|3468.07|3467.67|3464.07|3463.67|3468.32|3467.92|3463.32|3462.92|30298
1603460100000|2020-10-23 13:35:00|3463.57|3463.17|3462.82|3462.42|3464.07|3463.67|3460.07|3459.67|29934
1603460400000|2020-10-23 13:40:00|3463.32|3462.92|3461.57|3461.17|3463.32|3462.92|3459.07|3458.67|17452
1603460700000|2020-10-23 13:45:00|3461.82|3461.42|3458.57|3458.17|3462.57|3462.17|3457.57|3457.17|19927
1603461000000|2020-10-23 13:50:00|3458.32|3457.92|3461.57|3461.17|3462.07|3461.67|3457.07|3456.67|18588
1603461300000|2020-10-23 13:55:00|3461.82|3461.42|3461.82|3461.42|3464.32|3463.92|3460.32|3459.92|19455
1603461600000|2020-10-23 14:00:00|3461.94|3461.54|3456.57|3456.17|3461.94|3461.54|3456.32|3455.92|22899
1603461900000|2020-10-23 14:05:00|3456.82|3456.42|3457.44|3457.04|3458.82|3458.42|3455.32|3454.92|15279
1603462200000|2020-10-23 14:10:00|3457.43|3457.03|3458.56|3458.16|3459.81|3459.41|3454.81|3454.41|14470
1603462500000|2020-10-23 14:15:00|3458.31|3457.91|3457.56|3457.16|3458.56|3458.16|3456.06|3455.66|9543
1603462800000|2020-10-23 14:20:00|3457.81|3457.41|3454.56|3454.16|3458.81|3458.41|3452.56|3452.16|19987
1603463100000|2020-10-23 14:25:00|3454.81|3454.41|3457.31|3456.91|3459.81|3459.41|3454.81|3454.41|13626
1603463400000|2020-10-23 14:30:00|3457.06|3456.66|3459.81|3459.41|3461.31|3460.91|3456.31|3455.91|10862
1603463700000|2020-10-23 14:35:00|3460.06|3459.66|3458.81|3458.41|3460.56|3460.16|3457.06|3456.66|10688
1603464000000|2020-10-23 14:40:00|3459.06|3458.66|3457.31|3456.91|3459.56|3459.16|3453.81|3453.41|11640
1603464300000|2020-10-23 14:45:00|3457.06|3456.66|3456.31|3455.91|3458.81|3458.41|3455.56|3455.16|11022
1603464600000|2020-10-23 14:50:00|3456.56|3456.16|3453.81|3453.41|3457.56|3457.16|3453.81|3453.41|10999
1603464900000|2020-10-23 14:55:00|3453.56|3453.16|3455.56|3455.16|3456.56|3456.16|3452.81|3452.41|10146
1603465200000|2020-10-23 15:00:00|3455.31|3454.91|3456.56|3456.16|3457.93|3457.53|3452.56|3452.16|12604
1603465500000|2020-10-23 15:05:00|3456.81|3456.41|3456.81|3456.41|3457.31|3456.91|3455.31|3454.91|12903
1603465800000|2020-10-23 15:10:00|3457.06|3456.66|3459.56|3459.16|3460.56|3460.16|3453.81|3453.41|20643
1603466100000|2020-10-23 15:15:00|3459.81|3459.41|3458.56|3458.16|3460.81|3460.41|3457.56|3457.16|14178
1603466400000|2020-10-23 15:20:00|3458.81|3458.41|3450.06|3449.66|3458.81|3458.41|3449.56|3449.16|20180
1603466700000|2020-10-23 15:25:00|3450.31|3449.91|3453.43|3453.03|3453.43|3453.03|3448.31|3447.91|13448
1603467000000|2020-10-23 15:30:00|3453.31|3452.91|3453.31|3452.91|3454.31|3453.91|3450.81|3450.41|10788
1603467300000|2020-10-23 15:35:00|3453.56|3453.16|3451.06|3450.66|3453.56|3453.16|3449.56|3449.16|16341
1603467600000|2020-10-23 15:40:00|3450.31|3449.91|3450.31|3449.91|3454.31|3453.91|3449.56|3449.16|15889
1603467900000|2020-10-23 15:45:00|3450.06|3449.66|3445.56|3445.16|3452.06|3451.66|3444.56|3444.16|16820
1603468200000|2020-10-23 15:50:00|3445.81|3445.41|3446.81|3446.41|3447.31|3446.91|3444.56|3444.16|12122
1603468500000|2020-10-23 15:55:00|3446.56|3446.16|3450.06|3449.66|3450.06|3449.66|3446.56|3446.16|8285
1603468800000|2020-10-23 16:00:00|3449.93|3449.53|3451.31|3450.91|3451.81|3451.41|3448.06|3447.66|9613
1603469100000|2020-10-23 16:05:00|3451.81|3451.41|3450.81|3450.41|3452.81|3452.41|3450.31|3449.91|15327
1603469400000|2020-10-23 16:10:00|3450.56|3450.16|3449.56|3449.16|3451.81|3451.41|3449.06|3448.66|11405
1603469700000|2020-10-23 16:15:00|3449.81|3449.41|3445.43|3445.03|3451.56|3451.16|3441.06|3440.66|34649
1603470000000|2020-10-23 16:20:00|3445.56|3445.16|3442.06|3441.66|3446.06|3445.66|3439.81|3439.41|21717
1603470300000|2020-10-23 16:25:00|3441.81|3441.41|3444.56|3444.16|3444.56|3444.16|3441.06|3440.66|8161
1603470600000|2020-10-23 16:30:00|3444.31|3443.91|3445.56|3445.16|3446.43|3446.03|3442.56|3442.16|7206
1603470900000|2020-10-23 16:35:00|3445.31|3444.91|3445.81|3445.41|3446.81|3446.41|3444.81|3444.41|5263
1603471200000|2020-10-23 16:40:00|3446.06|3445.66|3447.56|3447.16|3448.06|3447.66|3445.06|3444.66|5323
1603471500000|2020-10-23 16:45:00|3447.31|3446.91|3447.06|3446.66|3448.56|3448.16|3445.06|3444.66|6758
1603471800000|2020-10-23 16:50:00|3447.31|3446.91|3446.31|3445.91|3448.31|3447.91|3445.31|3444.91|11267
1603472100000|2020-10-23 16:55:00|3446.56|3446.16|3442.31|3441.91|3447.81|3447.41|3440.06|3439.66|11655
1603472400000|2020-10-23 17:00:00|3442.56|3442.16|3449.56|3449.16|3449.56|3449.16|3441.81|3441.41|12145
1603472700000|2020-10-23 17:05:00|3449.31|3448.91|3449.56|3449.16|3450.06|3449.66|3448.31|3447.91|4205
1603473000000|2020-10-23 17:10:00|3449.31|3448.91|3447.81|3447.41|3449.56|3449.16|3447.06|3446.66|4183
1603473300000|2020-10-23 17:15:00|3448.31|3447.91|3449.06|3448.66|3450.06|3449.66|3446.81|3446.41|6924
1603473600000|2020-10-23 17:20:00|3448.81|3448.41|3453.81|3453.41|3454.31|3453.91|3448.31|3447.91|11247
1603473900000|2020-10-23 17:25:00|3453.56|3453.16|3453.31|3452.91|3454.06|3453.66|3452.06|3451.66|5870
1603474200000|2020-10-23 17:30:00|3453.06|3452.66|3453.81|3453.41|3455.06|3454.66|3452.81|3452.41|5792
1603474500000|2020-10-23 17:35:00|3454.18|3453.78|3453.06|3452.66|3454.18|3453.78|3452.31|3451.91|3796
1603474800000|2020-10-23 17:40:00|3452.81|3452.41|3452.06|3451.66|3453.56|3453.16|3451.81|3451.41|4954
1603475100000|2020-10-23 17:45:00|3452.31|3451.91|3452.56|3452.16|3452.81|3452.41|3451.06|3450.66|7306
1603475400000|2020-10-23 17:50:00|3452.81|3452.41|3452.31|3451.91|3453.56|3453.16|3452.06|3451.66|3597
1603475700000|2020-10-23 17:55:00|3452.06|3451.66|3453.31|3452.91|3454.31|3453.91|3452.06|3451.66|3682
1603476000000|2020-10-23 18:00:00|3453.06|3452.66|3455.06|3454.66|3455.06|3454.66|3451.81|3451.41|6352
1603476300000|2020-10-23 18:05:00|3455.31|3454.91|3456.06|3455.66|3457.31|3456.91|3455.31|3454.91|8945
1603476600000|2020-10-23 18:10:00|3455.81|3455.41|3455.06|3454.66|3456.06|3455.66|3453.81|3453.41|4108
1603476900000|2020-10-23 18:15:00|3455.18|3454.78|3457.06|3456.66|3458.31|3457.91|3454.56|3454.16|8236
1603477200000|2020-10-23 18:20:00|3457.31|3456.91|3457.81|3457.41|3457.81|3457.41|3456.06|3455.66|4149
1603477500000|2020-10-23 18:25:00|3458.06|3457.66|3458.81|3458.41|3458.81|3458.41|3457.31|3456.91|9081
1603477800000|2020-10-23 18:30:00|3458.56|3458.16|3458.81|3458.41|3460.06|3459.66|3458.43|3458.03|10327
1603478100000|2020-10-23 18:35:00|3458.93|3458.53|3456.81|3456.41|3458.93|3458.53|3456.31|3455.91|6824
1603478400000|2020-10-23 18:40:00|3457.06|3456.66|3455.56|3455.16|3457.31|3456.91|3455.31|3454.91|8238
1603478700000|2020-10-23 18:45:00|3455.81|3455.41|3457.81|3457.41|3457.81|3457.41|3455.06|3454.66|7942
1603479000000|2020-10-23 18:50:00|3457.56|3457.16|3456.31|3455.91|3458.81|3458.41|3455.81|3455.41|6006
1603479300000|2020-10-23 18:55:00|3456.56|3456.16|3455.81|3455.41|3457.56|3457.16|3455.31|3454.91|6972
1603479600000|2020-10-23 19:00:00|3456.06|3455.66|3457.18|3456.78|3457.81|3457.41|3455.56|3455.16|5185
1603479900000|2020-10-23 19:05:00|3457.06|3456.66|3458.56|3458.16|3458.81|3458.41|3456.81|3456.41|5346
1603480200000|2020-10-23 19:10:00|3458.43|3458.03|3461.81|3461.41|3462.56|3462.16|3458.31|3457.91|12869
1603480500000|2020-10-23 19:15:00|3462.06|3461.66|3460.81|3460.41|3462.06|3461.66|3460.06|3459.66|4138
1603480800000|2020-10-23 19:20:00|3460.78|3460.38|3460.53|3460.13|3461.78|3461.38|3459.78|3459.38|5395
1603481100000|2020-10-23 19:25:00|3460.4|3460|3460.03|3459.63|3460.53|3460.13|3459.28|3458.88|4401
1603481400000|2020-10-23 19:30:00|3460.28|3459.88|3459.28|3458.88|3460.28|3459.88|3458.53|3458.13|7911
1603481700000|2020-10-23 19:35:00|3459.03|3458.63|3459.78|3459.38|3460.78|3460.38|3458.53|3458.13|6586
1603482000000|2020-10-23 19:40:00|3460.03|3459.63|3462.53|3462.13|3462.78|3462.38|3459.53|3459.13|10746
1603482300000|2020-10-23 19:45:00|3462.65|3462.25|3464.03|3463.63|3464.28|3463.88|3461.28|3460.88|11776
1603482600000|2020-10-23 19:50:00|3464.28|3463.88|3464.28|3463.88|3464.28|3463.88|3462.03|3461.63|17506
1603482900000|2020-10-23 19:55:00|3464.53|3464.13|3466.03|3465.63|3466.03|3465.63|3463.03|3462.63|52380
1603483200000|2020-10-23 20:00:00|3466.1|3465.5|3460.85|3460.25|3466.1|3465.5|3459.97|3459.37|25213
1603483500000|2020-10-23 20:05:00|3460.6|3460|3461.1|3460.5|3461.35|3460.75|3459.85|3459.25|5173
1603483800000|2020-10-23 20:10:00|3460.85|3460.25|3460.07|3458.57|3462.1|3461.5|3459.1|3458.5|8005
1603484100000|2020-10-23 20:15:00|3460.18|3458.68|3460.56|3459.06|3460.56|3459.06|3459.9|3458.4|43
1603484400000|2020-10-23 20:20:00|3460.77|3459.27|3460.52|3459.02|3460.92|3459.42|3460.52|3459.02|0
1603484700000|2020-10-23 20:25:00|3460.49|3458.99|3461.17|3459.67|3461.17|3459.67|3460.45|3458.95|0
1603485000000|2020-10-23 20:30:00|3460.72|3460.12|3462.47|3461.87|3463.22|3462.62|3459.97|3459.37|1311
1603485300000|2020-10-23 20:35:00|3462.22|3461.62|3462.72|3462.12|3463.47|3462.87|3462.22|3461.62|325
1603485600000|2020-10-23 20:40:00|3462.47|3461.87|3461.22|3460.62|3462.72|3462.12|3460.97|3460.37|424
1603485900000|2020-10-23 20:45:00|3460.97|3460.37|3461.47|3460.87|3461.97|3461.37|3460.72|3460.12|608
1603486200000|2020-10-23 20:50:00|3461.22|3460.62|3461.97|3461.37|3462.97|3462.37|3460.97|3460.37|547
1603486500000|2020-10-23 20:55:00|3461.72|3461.12|3461.47|3459.97|3462.47|3461.87|3460.47|3459.87|881
1603486800000|2020-10-23 21:00:00|3461.5|3460|3461.5|3460|3461.5|3460|3461.5|3460|0
1603663200000|2020-10-25 22:00:00|3452.47|3451.87|3450.85|3450.25|3453.35|3452.75|3449.6|3449|2878
1603663500000|2020-10-25 22:05:00|3450.97|3450.37|3442.85|3442.25|3450.97|3450.37|3442.22|3441.62|3436
1603663800000|2020-10-25 22:10:00|3442.72|3442.12|3442.6|3442|3444.6|3444|3441.35|3440.75|1841
1603664100000|2020-10-25 22:15:00|3442.85|3442.25|3439.85|3439.25|3442.85|3442.25|3438.6|3438|2188
1603664400000|2020-10-25 22:20:00|3439.97|3439.37|3435.1|3434.5|3440.35|3439.75|3433.47|3432.87|4327
1603664700000|2020-10-25 22:25:00|3435.6|3435|3439.22|3438.62|3439.85|3439.25|3433.35|3432.75|3217
1603665000000|2020-10-25 22:30:00|3439.35|3438.75|3441.35|3440.75|3441.35|3440.75|3439.35|3438.75|1186
1603665300000|2020-10-25 22:35:00|3440.35|3439.75|3440.6|3440|3440.85|3440.25|3439.1|3438.5|744
1603665600000|2020-10-25 22:40:00|3440.85|3440.25|3440.1|3439.5|3441.35|3440.75|3439.1|3438.5|782
1603665900000|2020-10-25 22:45:00|3440.22|3439.62|3440.1|3439.5|3442.35|3441.75|3440.1|3439.5|747
1603666200000|2020-10-25 22:50:00|3440.35|3439.75|3440.6|3440|3441.6|3441|3440.35|3439.75|669
1603666500000|2020-10-25 22:55:00|3440.85|3440.25|3439.6|3439|3440.97|3440.37|3438.85|3438.25|528
1603666800000|2020-10-25 23:00:00|3439.85|3439.25|3442.35|3441.75|3442.85|3442.25|3439.35|3438.75|815
1603667100000|2020-10-25 23:05:00|3442.1|3441.5|3443.85|3443.25|3444.35|3443.75|3441.85|3441.25|763
1603667400000|2020-10-25 23:10:00|3444.1|3443.5|3445.1|3444.5|3446.35|3445.75|3443.35|3442.75|1163
1603667700000|2020-10-25 23:15:00|3445.35|3444.75|3445.35|3444.75|3445.85|3445.25|3444.35|3443.75|484
1603668000000|2020-10-25 23:20:00|3445.47|3444.87|3446.1|3445.5|3446.85|3446.25|3445.47|3444.87|585
1603668300000|2020-10-25 23:25:00|3445.85|3445.25|3446.35|3445.75|3446.6|3446|3445.35|3444.75|283
1603668600000|2020-10-25 23:30:00|3446.6|3446|3446.1|3445.5|3446.85|3446.25|3445.35|3444.75|475
1603668900000|2020-10-25 23:35:00|3446.35|3445.75|3446.6|3446|3446.6|3446|3445.35|3444.75|387
1603669200000|2020-10-25 23:40:00|3446.35|3445.75|3446.6|3446|3446.6|3446|3445.85|3445.25|307
1603669500000|2020-10-25 23:45:00|3446.85|3446.25|3447.1|3446.5|3448.35|3447.75|3446.85|3446.25|953
1603669800000|2020-10-25 23:50:00|3447.22|3446.62|3447.35|3446.75|3448.6|3448|3447.22|3446.62|1316
1603670100000|2020-10-25 23:55:00|3447.6|3447|3447.1|3446.5|3447.6|3447|3445.85|3445.25|1672
1603670400000|2020-10-26 00:00:00|3446.85|3446.25|3448.35|3447.75|3449.1|3448.5|3445.6|3445|1391
1603670700000|2020-10-26 00:05:00|3448.6|3448|3449.1|3448.5|3449.85|3449.25|3448.35|3447.75|1876
1603671000000|2020-10-26 00:10:00|3449.35|3448.75|3448.6|3448|3449.35|3448.75|3447.85|3447.25|409
1603671300000|2020-10-26 00:15:00|3448.85|3448.25|3447.1|3446.5|3449.6|3449|3446.85|3446.25|1184
1603671600000|2020-10-26 00:20:00|3447.22|3446.62|3446.85|3446.25|3447.85|3447.25|3443.85|3443.25|1771
1603671900000|2020-10-26 00:25:00|3446.72|3446.12|3445.35|3444.75|3446.85|3446.25|3444.85|3444.25|708
1603672200000|2020-10-26 00:30:00|3445.22|3444.62|3445.85|3445.25|3446.1|3445.5|3445.1|3444.5|282
1603672500000|2020-10-26 00:35:00|3445.6|3445|3446.1|3445.5|3446.35|3445.75|3445.1|3444.5|380
1603672800000|2020-10-26 00:40:00|3445.97|3445.37|3447.6|3447|3448.1|3447.5|3445.1|3444.5|1112
1603673100000|2020-10-26 00:45:00|3447.47|3446.87|3447.85|3447.25|3448.6|3448|3447.22|3446.62|4478
1603673400000|2020-10-26 00:50:00|3448.1|3447.5|3448.1|3447.5|3448.85|3448.25|3447.1|3446.5|1156
1603673700000|2020-10-26 00:55:00|3447.97|3447.37|3446.97|3446.37|3448.1|3447.5|3445.6|3445|1166
1603674000000|2020-10-26 01:00:00|3447.1|3446.5|3447.6|3447|3448.35|3447.75|3446.6|3446|1857
1603674300000|2020-10-26 01:05:00|3447.72|3447.12|3448.6|3448|3449.6|3449|3447.1|3446.5|2287
1603674600000|2020-10-26 01:10:00|3448.85|3448.25|3449.85|3449.25|3449.85|3449.25|3448.85|3448.25|1159
1603674900000|2020-10-26 01:15:00|3449.72|3449.12|3448.35|3447.75|3449.85|3449.25|3448.35|3447.75|638
1603675200000|2020-10-26 01:20:00|3448.47|3447.87|3447.35|3446.75|3448.6|3448|3447.1|3446.5|1729
1603675500000|2020-10-26 01:25:00|3447.47|3446.87|3446.85|3446.25|3448.1|3447.5|3446.85|3446.25|460
1603675800000|2020-10-26 01:30:00|3446.6|3446|3441.35|3440.75|3446.85|3446.25|3440.85|3440.25|2520
1603676100000|2020-10-26 01:35:00|3441.6|3441|3440.6|3440|3441.85|3441.25|3439.35|3438.75|1169
1603676400000|2020-10-26 01:40:00|3440.22|3439.62|3439.35|3438.75|3441.35|3440.75|3439.35|3438.75|976
1603676700000|2020-10-26 01:45:00|3439.1|3438.5|3440.35|3439.75|3441.35|3440.75|3439.1|3438.5|979
1603677000000|2020-10-26 01:50:00|3440.47|3439.87|3440.97|3440.37|3440.97|3440.37|3440.1|3439.5|403
1603677300000|2020-10-26 01:55:00|3441.1|3440.5|3441.35|3440.75|3442.85|3442.25|3440.85|3440.25|688
1603677600000|2020-10-26 02:00:00|3441.1|3440.5|3441.6|3441|3441.85|3441.25|3440.47|3439.87|718
1603677900000|2020-10-26 02:05:00|3441.35|3440.75|3441.85|3441.25|3442.1|3441.5|3441.35|3440.75|270
1603678200000|2020-10-26 02:10:00|3442.1|3441.5|3440.85|3440.25|3442.6|3442|3440.85|3440.25|556
1603678500000|2020-10-26 02:15:00|3440.72|3440.12|3442.35|3441.75|3442.47|3441.87|3439.97|3439.37|729
1603678800000|2020-10-26 02:20:00|3442.1|3441.5|3443.35|3442.75|3443.6|3443|3441.85|3441.25|500
1603679100000|2020-10-26 02:25:00|3443.6|3443|3442.6|3442|3443.6|3443|3442.6|3442|269
1603679400000|2020-10-26 02:30:00|3442.72|3442.12|3443.22|3442.62|3443.35|3442.75|3442.35|3441.75|187
1603679700000|2020-10-26 02:35:00|3443.1|3442.5|3442.6|3442|3444.1|3443.5|3442.6|3442|289
1603680000000|2020-10-26 02:40:00|3442.72|3442.12|3442.1|3441.5|3442.85|3442.25|3442.1|3441.5|393
1603680300000|2020-10-26 02:45:00|3441.97|3441.37|3442.35|3441.75|3442.6|3442|3441.35|3440.75|217
1603680600000|2020-10-26 02:50:00|3442.22|3441.62|3442.1|3441.5|3442.35|3441.75|3440.85|3440.25|328
1603680900000|2020-10-26 02:55:00|3441.97|3441.37|3440.85|3440.25|3442.35|3441.75|3440.35|3439.75|364
1603681200000|2020-10-26 03:00:00|3440.72|3440.12|3441.6|3441|3441.85|3441.25|3440.6|3440|213
1603681500000|2020-10-26 03:05:00|3441.72|3441.12|3442.35|3441.75|3442.35|3441.75|3440.85|3440.25|357
1603681800000|2020-10-26 03:10:00|3442.22|3441.62|3442.1|3441.5|3442.35|3441.75|3441.35|3440.75|446
1603682100000|2020-10-26 03:15:00|3441.97|3441.37|3440.35|3439.75|3443.47|3442.87|3440.35|3439.75|2116
1603682400000|2020-10-26 03:20:00|3440.1|3439.5|3439.1|3438.5|3441.35|3440.75|3437.6|3437|1933
1603682700000|2020-10-26 03:25:00|3438.97|3438.37|3440.1|3439.5|3440.85|3440.25|3438.85|3438.25|1027
1603683000000|2020-10-26 03:30:00|3439.97|3439.37|3440.6|3440|3440.85|3440.25|3438.97|3438.37|1213
1603683300000|2020-10-26 03:35:00|3440.47|3439.87|3440.6|3440|3440.97|3440.37|3439.85|3439.25|1278
1603683600000|2020-10-26 03:40:00|3440.72|3440.12|3440.35|3439.75|3440.85|3440.25|3440.22|3439.62|664
1603683900000|2020-10-26 03:45:00|3440.22|3439.62|3440.85|3440.25|3441.22|3440.62|3440.1|3439.5|312
1603684200000|2020-10-26 03:50:00|3440.35|3439.75|3440.6|3440|3440.6|3440|3440.1|3439.5|290
1603684500000|2020-10-26 03:55:00|3440.85|3440.25|3441.1|3440.5|3441.35|3440.75|3440.35|3439.75|189
1603684800000|2020-10-26 04:00:00|3440.97|3440.37|3440.1|3439.5|3441.1|3440.5|3439.85|3439.25|221
1603685100000|2020-10-26 04:05:00|3439.97|3439.37|3439.72|3439.12|3441.35|3440.75|3438.72|3438.12|652
1603685400000|2020-10-26 04:10:00|3439.6|3439|3439.72|3439.12|3439.85|3439.25|3438.35|3437.75|518
1603685700000|2020-10-26 04:15:00|3439.6|3439|3439.35|3438.75|3439.85|3439.25|3439.35|3438.75|122
1603686000000|2020-10-26 04:20:00|3439.22|3438.62|3439.35|3438.75|3439.97|3439.37|3438.85|3438.25|88
1603686300000|2020-10-26 04:25:00|3438.85|3438.25|3439.35|3438.75|3439.6|3439|3438.6|3438|267
1603686600000|2020-10-26 04:30:00|3439.1|3438.5|3438.72|3438.12|3439.1|3438.5|3438.1|3437.5|252
1603686900000|2020-10-26 04:35:00|3438.6|3438|3439.85|3439.25|3439.85|3439.25|3438.6|3438|227
1603687200000|2020-10-26 04:40:00|3439.72|3439.12|3439.1|3438.5|3439.85|3439.25|3439.1|3438.5|142
1603687500000|2020-10-26 04:45:00|3438.85|3438.25|3439.85|3439.25|3440.35|3439.75|3438.85|3438.25|205
1603687800000|2020-10-26 04:50:00|3440.1|3439.5|3440.35|3439.75|3440.35|3439.75|3439.6|3439|164
1603688100000|2020-10-26 04:55:00|3440.1|3439.5|3439.1|3438.5|3440.35|3439.75|3438.22|3437.62|343
1603688400000|2020-10-26 05:00:00|3438.97|3438.37|3441.1|3440.5|3441.1|3440.5|3438.6|3438|388
1603688700000|2020-10-26 05:05:00|3440.97|3440.37|3440.6|3440|3441.1|3440.5|3440.1|3439.5|320
1603689000000|2020-10-26 05:10:00|3440.47|3439.87|3441.35|3440.75|3442.6|3442|3440.47|3439.87|1170
1603689300000|2020-10-26 05:15:00|3441.6|3441|3441.6|3441|3442.1|3441.5|3441.22|3440.62|216
1603689600000|2020-10-26 05:20:00|3441.35|3440.75|3442.1|3441.5|3442.1|3441.5|3441.1|3440.5|221
1603689900000|2020-10-26 05:25:00|3441.85|3441.25|3441.35|3440.75|3442.35|3441.75|3441.1|3440.5|312
1603690200000|2020-10-26 05:30:00|3441.47|3440.87|3439.35|3438.75|3441.6|3441|3439.35|3438.75|587
1603690500000|2020-10-26 05:35:00|3439.6|3439|3439.1|3438.5|3439.85|3439.25|3438.85|3438.25|355
1603690800000|2020-10-26 05:40:00|3438.97|3438.37|3437.85|3437.25|3439.1|3438.5|3437.6|3437|523
1603691100000|2020-10-26 05:45:00|3437.6|3437|3437.1|3436.5|3437.85|3437.25|3436.6|3436|862
1603691400000|2020-10-26 05:50:00|3437.35|3436.75|3438.1|3437.5|3438.85|3438.25|3437.1|3436.5|446
1603691700000|2020-10-26 05:55:00|3437.85|3437.25|3435.35|3434.75|3438.1|3437.5|3435.1|3434.5|1302
1603692000000|2020-10-26 06:00:00|3435.6|3435|3436.6|3436|3436.85|3436.25|3435.35|3434.75|1145
1603692300000|2020-10-26 06:05:00|3436.72|3436.12|3436.35|3435.75|3437.1|3436.5|3436.1|3435.5|360
1603692600000|2020-10-26 06:10:00|3436.47|3435.87|3437.1|3436.5|3437.35|3436.75|3436.47|3435.87|295
1603692900000|2020-10-26 06:15:00|3436.85|3436.25|3436.85|3436.25|3437.1|3436.5|3436.35|3435.75|261
1603693200000|2020-10-26 06:20:00|3436.72|3436.12|3436.6|3436|3437.1|3436.5|3436.1|3435.5|188
1603693500000|2020-10-26 06:25:00|3436.85|3436.25|3436.6|3436|3436.85|3436.25|3436.35|3435.75|172
1603693800000|2020-10-26 06:30:00|3436.47|3435.87|3436.85|3436.25|3437.22|3436.62|3436.1|3435.5|221
1603694100000|2020-10-26 06:35:00|3436.6|3436|3435.85|3435.25|3436.85|3436.25|3435.6|3435|340
1603694400000|2020-10-26 06:40:00|3435.97|3435.37|3436.35|3435.75|3436.85|3436.25|3435.85|3435.25|210
1603694700000|2020-10-26 06:45:00|3436.6|3436|3434.85|3434.25|3436.6|3436|3433.85|3433.25|1037
1603695000000|2020-10-26 06:50:00|3434.72|3434.12|3434.6|3434|3434.85|3434.25|3433.85|3433.25|601
1603695300000|2020-10-26 06:55:00|3434.47|3433.87|3434.6|3434|3434.6|3434|3433.85|3433.25|386
1603695600000|2020-10-26 07:00:00|3434.47|3433.87|3435.1|3434.5|3435.35|3434.75|3433.35|3432.75|1696
1603695900000|2020-10-26 07:05:00|3434.97|3434.37|3432.35|3431.75|3435.1|3434.5|3430.35|3429.75|2901
1603696200000|2020-10-26 07:10:00|3432.1|3431.5|3430.85|3430.25|3432.1|3431.5|3430.85|3430.25|813
1603696500000|2020-10-26 07:15:00|3430.72|3430.12|3425.6|3425|3431.1|3430.5|3425.1|3424.5|3708
1603696800000|2020-10-26 07:20:00|3425.35|3424.75|3422.35|3421.75|3425.6|3425|3421.35|3420.75|3746
1603697100000|2020-10-26 07:25:00|3422.6|3422|3422.1|3421.5|3422.6|3422|3420.1|3419.5|2713
1603697400000|2020-10-26 07:30:00|3421.97|3421.37|3423.85|3423.25|3424.1|3423.5|3421.35|3420.75|2350
1603697700000|2020-10-26 07:35:00|3424.1|3423.5|3424.6|3424|3425.72|3425.12|3423.85|3423.25|1624
1603698000000|2020-10-26 07:40:00|3424.47|3423.87|3426.1|3425.5|3427.1|3426.5|3423.97|3423.37|2164
1603698300000|2020-10-26 07:45:00|3425.97|3425.37|3426.35|3425.75|3426.6|3426|3424.35|3423.75|1069
1603698600000|2020-10-26 07:50:00|3426.47|3425.87|3427.22|3426.62|3428.6|3428|3426.35|3425.75|1867
1603698900000|2020-10-26 07:55:00|3427.35|3426.75|3423.6|3423|3427.35|3426.75|3422.85|3422.25|3560
1603699200000|2020-10-26 08:00:00|3423.35|3422.75|3424.6|3424|3424.85|3424.25|3420.6|3420|9154
1603699500000|2020-10-26 08:05:00|3424.35|3423.75|3426.35|3425.75|3426.6|3426|3422.85|3422.25|10309
1603699800000|2020-10-26 08:10:00|3426.6|3426|3427.6|3427|3427.6|3427|3424.1|3423.5|2623
1603700100000|2020-10-26 08:15:00|3427.35|3426.75|3428.35|3427.75|3428.35|3427.75|3425.6|3425|2187
1603700400000|2020-10-26 08:20:00|3428.1|3427.5|3424.97|3424.37|3428.35|3427.75|3423.85|3423.25|2254
1603700700000|2020-10-26 08:25:00|3424.85|3424.25|3423.85|3423.25|3426.1|3425.5|3423.85|3423.25|3339
1603701000000|2020-10-26 08:30:00|3423.6|3423|3423.6|3423|3424.97|3424.37|3423.1|3422.5|2157
1603701300000|2020-10-26 08:35:00|3423.85|3423.25|3425.6|3425|3426.85|3426.25|3423.1|3422.5|1737
1603701600000|2020-10-26 08:40:00|3425.35|3424.75|3427.35|3426.75|3427.6|3427|3424.35|3423.75|1442
1603701900000|2020-10-26 08:45:00|3427.47|3426.87|3427.85|3427.25|3429.6|3429|3427.1|3426.5|1287
1603702200000|2020-10-26 08:50:00|3428.1|3427.5|3428.1|3427.5|3428.35|3427.75|3426.85|3426.25|1468
1603702500000|2020-10-26 08:55:00|3427.85|3427.25|3428.85|3428.25|3430.6|3430|3427.6|3427|2121
1603702800000|2020-10-26 09:00:00|3428.35|3427.75|3428.6|3428|3429.6|3429|3426.85|3426.25|1720
1603703100000|2020-10-26 09:05:00|3428.85|3428.25|3429.6|3429|3430.1|3429.5|3428.35|3427.75|1843
1603703400000|2020-10-26 09:10:00|3429.35|3428.75|3429.6|3429|3430.35|3429.75|3428.85|3428.25|1194
1603703700000|2020-10-26 09:15:00|3429.85|3429.25|3430.1|3429.5|3430.35|3429.75|3429.35|3428.75|1468
1603704000000|2020-10-26 09:20:00|3429.85|3429.25|3429.1|3428.5|3430.6|3430|3429.1|3428.5|1654
1603704300000|2020-10-26 09:25:00|3428.97|3428.37|3429.6|3429|3429.85|3429.25|3427.85|3427.25|1582
1603704600000|2020-10-26 09:30:00|3429.85|3429.25|3429.1|3428.5|3430.35|3429.75|3428.6|3428|1610
1603704900000|2020-10-26 09:35:00|3429.35|3428.75|3428.1|3427.5|3429.85|3429.25|3427.6|3427|1488
1603705200000|2020-10-26 09:40:00|3427.85|3427.25|3426.6|3426|3428.6|3428|3426.35|3425.75|1039
1603705500000|2020-10-26 09:45:00|3426.47|3425.87|3425.85|3425.25|3426.85|3426.25|3425.35|3424.75|1391
1603705800000|2020-10-26 09:50:00|3425.6|3425|3425.6|3425|3425.6|3425|3423.6|3423|1367
1603706100000|2020-10-26 09:55:00|3425.35|3424.75|3426.35|3425.75|3427.1|3426.5|3425.35|3424.75|1239
1603706400000|2020-10-26 10:00:00|3426.22|3425.62|3423.6|3423|3426.6|3426|3423.35|3422.75|1505
1603706700000|2020-10-26 10:05:00|3423.35|3422.75|3424.85|3424.25|3425.35|3424.75|3423.35|3422.75|1494
1603707000000|2020-10-26 10:10:00|3424.6|3424|3427.1|3426.5|3427.1|3426.5|3424.1|3423.5|1784
1603707300000|2020-10-26 10:15:00|3426.85|3426.25|3427.1|3426.5|3427.6|3427|3426.1|3425.5|1962
1603707600000|2020-10-26 10:20:00|3426.85|3426.25|3428.1|3427.5|3428.6|3428|3426.85|3426.25|1213
1603707900000|2020-10-26 10:25:00|3427.85|3427.25|3428.35|3427.75|3428.6|3428|3427.72|3427.12|1238
1603708200000|2020-10-26 10:30:00|3428.22|3427.62|3427.85|3427.25|3428.85|3428.25|3427.35|3426.75|636
1603708500000|2020-10-26 10:35:00|3428.1|3427.5|3428.1|3427.5|3428.85|3428.25|3427.6|3427|625
1603708800000|2020-10-26 10:40:00|3427.85|3427.25|3426.1|3425.5|3428.1|3427.5|3426.1|3425.5|977
1603709100000|2020-10-26 10:45:00|3425.85|3425.25|3426.85|3426.25|3427.1|3426.5|3425.85|3425.25|729
1603709400000|2020-10-26 10:50:00|3426.6|3426|3427.6|3427|3427.97|3427.37|3426.6|3426|904
1603709700000|2020-10-26 10:55:00|3427.85|3427.25|3428.85|3428.25|3428.85|3428.25|3427.35|3426.75|667
1603710000000|2020-10-26 11:00:00|3429.1|3428.5|3431.35|3430.75|3431.85|3431.25|3428.6|3428|2779
1603710300000|2020-10-26 11:05:00|3431.6|3431|3431.35|3430.75|3432.6|3432|3431.1|3430.5|2434
1603710600000|2020-10-26 11:10:00|3431.6|3431|3431.85|3431.25|3432.47|3431.87|3430.97|3430.37|1442
1603710900000|2020-10-26 11:15:00|3431.97|3431.37|3431.1|3430.5|3432.35|3431.75|3430.85|3430.25|1082
1603711200000|2020-10-26 11:20:00|3431.35|3430.75|3429.6|3429|3431.85|3431.25|3428.85|3428.25|1472
1603711500000|2020-10-26 11:25:00|3429.85|3429.25|3429.35|3428.75|3430.1|3429.5|3429.35|3428.75|699
1603711800000|2020-10-26 11:30:00|3429.6|3429|3429.6|3429|3429.6|3429|3428.85|3428.25|1082
1603712100000|2020-10-26 11:35:00|3429.35|3428.75|3430.35|3429.75|3430.35|3429.75|3429.1|3428.5|753
1603712400000|2020-10-26 11:40:00|3430.1|3429.5|3429.35|3428.75|3430.6|3430|3428.6|3428|1490
1603712700000|2020-10-26 11:45:00|3429.1|3428.5|3428.97|3428.37|3429.6|3429|3428.35|3427.75|1203
1603713000000|2020-10-26 11:50:00|3428.85|3428.25|3425.6|3425|3429.1|3428.5|3425.6|3425|2360
1603713300000|2020-10-26 11:55:00|3425.85|3425.25|3425.85|3425.25|3426.85|3426.25|3425.1|3424.5|2022
1603713600000|2020-10-26 12:00:00|3425.97|3425.37|3425.35|3424.75|3427.1|3426.5|3424.85|3424.25|2676
1603713900000|2020-10-26 12:05:00|3425.22|3424.62|3424.6|3424|3425.85|3425.25|3424.1|3423.5|2097
1603714200000|2020-10-26 12:10:00|3424.35|3423.75|3423.1|3422.5|3424.6|3424|3422.6|3422|1788
1603714500000|2020-10-26 12:15:00|3422.85|3422.25|3424.85|3424.25|3424.85|3424.25|3421.97|3421.37|2331
1603714800000|2020-10-26 12:20:00|3424.6|3424|3423.6|3423|3424.85|3424.25|3423.35|3422.75|1276
1603715100000|2020-10-26 12:25:00|3423.47|3422.87|3426.35|3425.75|3426.35|3425.75|3423.1|3422.5|2864
1603715400000|2020-10-26 12:30:00|3426.1|3425.5|3426.35|3425.75|3427.1|3426.5|3425.85|3425.25|1726
1603715700000|2020-10-26 12:35:00|3426.6|3426|3425.85|3425.25|3426.85|3426.25|3425.1|3424.5|1111
1603716000000|2020-10-26 12:40:00|3426.35|3425.75|3424.6|3424|3426.85|3426.25|3423.85|3423.25|2466
1603716300000|2020-10-26 12:45:00|3424.85|3424.25|3423.6|3423|3424.85|3424.25|3423.6|3423|1842
1603716600000|2020-10-26 12:50:00|3423.85|3423.25|3423.1|3422.5|3424.85|3424.25|3422.6|3422|3512
1603716900000|2020-10-26 12:55:00|3423.35|3422.75|3424.6|3424|3424.85|3424.25|3423.1|3422.5|2861
1603717200000|2020-10-26 13:00:00|3424.35|3423.75|3425.1|3424.5|3425.35|3424.75|3423.85|3423.25|3017
1603717500000|2020-10-26 13:05:00|3425.22|3424.62|3425.85|3425.25|3426.1|3425.5|3424.85|3424.25|2357
1603717800000|2020-10-26 13:10:00|3425.6|3425|3428.1|3427.5|3429.35|3428.75|3425.6|3425|5055
1603718100000|2020-10-26 13:15:00|3428.35|3427.75|3429.35|3428.75|3429.6|3429|3427.85|3427.25|3538
1603718400000|2020-10-26 13:20:00|3429.6|3429|3429.1|3428.5|3430.35|3429.75|3428.85|3428.25|5170
1603718700000|2020-10-26 13:25:00|3428.85|3428.25|3429.6|3429|3429.85|3429.25|3428.6|3428|7019
1603719000000|2020-10-26 13:30:00|3429.5|3429.1|3431.75|3431.35|3435.25|3434.85|3429|3428.6|35816
1603719300000|2020-10-26 13:35:00|3432.25|3431.85|3433.75|3433.35|3435|3434.6|3431.25|3430.85|20230
1603719600000|2020-10-26 13:40:00|3434|3433.6|3429|3428.6|3435|3434.6|3425.5|3425.1|22862
1603719900000|2020-10-26 13:45:00|3429.25|3428.85|3427.75|3427.35|3430.25|3429.85|3426|3425.6|15227
1603720200000|2020-10-26 13:50:00|3428|3427.6|3433.25|3432.85|3433.75|3433.35|3426.5|3426.1|20732
1603720500000|2020-10-26 13:55:00|3433|3432.6|3433.25|3432.85|3435.25|3434.85|3432|3431.6|12686
1603720800000|2020-10-26 14:00:00|3433.5|3433.1|3436.25|3435.85|3437|3436.6|3429.5|3429.1|21639
1603721100000|2020-10-26 14:05:00|3436.75|3436.35|3436|3435.6|3437.75|3437.35|3433.25|3432.85|22745
1603721400000|2020-10-26 14:10:00|3436.75|3436.35|3434.25|3433.85|3436.75|3436.35|3432.5|3432.1|13276
1603721700000|2020-10-26 14:15:00|3433.75|3433.35|3434.75|3434.35|3437.25|3436.85|3432.25|3431.85|16287
1603722000000|2020-10-26 14:20:00|3435|3434.6|3431.5|3431.1|3437.25|3436.85|3430.25|3429.85|23443
1603722300000|2020-10-26 14:25:00|3431.75|3431.35|3423.75|3423.35|3432.25|3431.85|3423.25|3422.85|25797
1603722600000|2020-10-26 14:30:00|3423.5|3423.1|3418|3417.6|3423.75|3423.35|3413|3412.6|45274
1603722900000|2020-10-26 14:35:00|3417.75|3417.35|3417.75|3417.35|3418.25|3417.85|3413.5|3413.1|20370
1603723200000|2020-10-26 14:40:00|3417.5|3417.1|3417.5|3417.1|3418.75|3418.35|3415.75|3415.35|19086
1603723500000|2020-10-26 14:45:00|3417.75|3417.35|3410.25|3409.85|3418.5|3418.1|3407.25|3406.85|33180
1603723800000|2020-10-26 14:50:00|3410.5|3410.1|3407.5|3407.1|3410.5|3410.1|3405.5|3405.1|21263
1603724100000|2020-10-26 14:55:00|3407.75|3407.35|3404.25|3403.85|3408.5|3408.1|3403.25|3402.85|20640
1603724400000|2020-10-26 15:00:00|3404|3403.6|3398.5|3398.1|3404|3403.6|3394.75|3394.35|38518
1603724700000|2020-10-26 15:05:00|3398.37|3397.97|3398|3397.6|3400|3399.6|3395|3394.6|26117
1603725000000|2020-10-26 15:10:00|3398.25|3397.85|3401|3400.6|3401.75|3401.35|3397.5|3397.1|20687
1603725300000|2020-10-26 15:15:00|3400.75|3400.35|3390.25|3389.85|3400.75|3400.35|3389.62|3389.22|29323
1603725600000|2020-10-26 15:20:00|3390.5|3390.1|3395.75|3395.35|3396.5|3396.1|3389.25|3388.85|24500
1603725900000|2020-10-26 15:25:00|3396|3395.6|3395.75|3395.35|3398.25|3397.85|3394.25|3393.85|14978
1603726200000|2020-10-26 15:30:00|3395.5|3395.1|3388.25|3387.85|3395.5|3395.1|3388.25|3387.85|23877
1603726500000|2020-10-26 15:35:00|3388|3387.6|3394.87|3394.47|3396.25|3395.85|3387.75|3387.35|21117
1603726800000|2020-10-26 15:40:00|3394.75|3394.35|3394.25|3393.85|3395.25|3394.85|3389.5|3389.1|16555
1603727100000|2020-10-26 15:45:00|3394.5|3394.1|3396|3395.6|3397.75|3397.35|3393.75|3393.35|24351
1603727400000|2020-10-26 15:50:00|3395.87|3395.47|3397.25|3396.85|3397.75|3397.35|3391.75|3391.35|30707
1603727700000|2020-10-26 15:55:00|3397|3396.6|3394.9|3394.5|3399.25|3398.85|3394.02|3393.62|22201
1603728000000|2020-10-26 16:00:00|3394.65|3394.25|3395.4|3395|3396.4|3396|3391.9|3391.5|17640
1603728300000|2020-10-26 16:05:00|3395.15|3394.75|3393.9|3393.5|3396.65|3396.25|3392.65|3392.25|12828
1603728600000|2020-10-26 16:10:00|3393.4|3393|3393.15|3392.75|3396.4|3396|3391.77|3391.37|12067
1603728900000|2020-10-26 16:15:00|3392.9|3392.5|3395.9|3395.5|3396.9|3396.5|3392.65|3392.25|12646
1603729200000|2020-10-26 16:20:00|3395.65|3395.25|3394.65|3394.25|3396.65|3396.25|3390.9|3390.5|18929
1603729500000|2020-10-26 16:25:00|3394.9|3394.5|3394.65|3394.25|3397.4|3397|3392.4|3392|16085
1603729800000|2020-10-26 16:30:00|3394.15|3393.75|3386.15|3385.75|3394.4|3394|3384.65|3384.25|34714
1603730100000|2020-10-26 16:35:00|3386.4|3386|3385.4|3385|3387.9|3387.5|3384.65|3384.25|18130
1603730400000|2020-10-26 16:40:00|3385.15|3384.75|3385.15|3384.75|3387.15|3386.75|3383.9|3383.5|10950
1603730700000|2020-10-26 16:45:00|3384.65|3384.25|3382.4|3382|3384.9|3384.5|3381.15|3380.75|21447
1603731000000|2020-10-26 16:50:00|3382.65|3382.25|3383.15|3382.75|3384.9|3384.5|3381.65|3381.25|20058
1603731300000|2020-10-26 16:55:00|3382.9|3382.5|3383.4|3383|3383.9|3383.5|3381.9|3381.5|8151
1603731600000|2020-10-26 17:00:00|3383.15|3382.75|3382.9|3382.5|3384.65|3384.25|3380.4|3380|22571
1603731900000|2020-10-26 17:05:00|3383.15|3382.75|3382.9|3382.5|3383.65|3383.25|3379.65|3379.25|16101
1603732200000|2020-10-26 17:10:00|3383.15|3382.75|3381.15|3380.75|3385.4|3385|3380.15|3379.75|14543
1603732500000|2020-10-26 17:15:00|3381.02|3380.62|3375.65|3375.25|3381.65|3381.25|3375.4|3375|24315
1603732800000|2020-10-26 17:20:00|3375.9|3375.5|3372.9|3372.5|3377.65|3377.25|3372.4|3372|18899
1603733100000|2020-10-26 17:25:00|3373.02|3372.62|3370.4|3370|3373.9|3373.5|3370.15|3369.75|16625
1603733400000|2020-10-26 17:30:00|3369.9|3369.5|3365.9|3365.5|3370.65|3370.25|3365.65|3365.25|25262
1603733700000|2020-10-26 17:35:00|3366.15|3365.75|3372.15|3371.75|3373.15|3372.75|3364.9|3364.5|26599
1603734000000|2020-10-26 17:40:00|3372.11|3371.71|3372.36|3371.96|3373.36|3372.96|3371.11|3370.71|12159
1603734300000|2020-10-26 17:45:00|3372.61|3372.21|3376.36|3375.96|3376.61|3376.21|3371.36|3370.96|16596
1603734600000|2020-10-26 17:50:00|3376.23|3375.83|3379.61|3379.21|3379.86|3379.46|3374.86|3374.46|18470
1603734900000|2020-10-26 17:55:00|3379.86|3379.46|3382.11|3381.71|3382.61|3382.21|3377.36|3376.96|13966
1603735200000|2020-10-26 18:00:00|3382.36|3381.96|3383.61|3383.21|3383.61|3383.21|3379.86|3379.46|12625
1603735500000|2020-10-26 18:05:00|3383.86|3383.46|3386.86|3386.46|3389.11|3388.71|3383.61|3383.21|15814
1603735800000|2020-10-26 18:10:00|3386.61|3386.21|3385.11|3384.71|3388.86|3388.46|3383.36|3382.96|14336
1603736100000|2020-10-26 18:15:00|3384.98|3384.58|3387.73|3387.33|3389.11|3388.71|3384.86|3384.46|16365
1603736400000|2020-10-26 18:20:00|3387.61|3387.21|3387.11|3386.71|3388.61|3388.21|3384.86|3384.46|10917
1603736700000|2020-10-26 18:25:00|3387.23|3386.83|3394.48|3394.08|3395.11|3394.71|3385.11|3384.71|22600
1603737000000|2020-10-26 18:30:00|3394.61|3394.21|3392.36|3391.96|3395.36|3394.96|3392.11|3391.71|15813
1603737300000|2020-10-26 18:35:00|3392.61|3392.21|3389.36|3388.96|3392.61|3392.21|3388.61|3388.21|17258
1603737600000|2020-10-26 18:40:00|3389.11|3388.71|3389.61|3389.21|3394.36|3393.96|3388.61|3388.21|13864
1603737900000|2020-10-26 18:45:00|3389.36|3388.96|3385.61|3385.21|3390.11|3389.71|3384.86|3384.46|11041
1603738200000|2020-10-26 18:50:00|3385.86|3385.46|3389.36|3388.96|3391.73|3391.33|3385.61|3385.21|14741
1603738500000|2020-10-26 18:55:00|3389.61|3389.21|3390.11|3389.71|3393.61|3393.21|3388.86|3388.46|11671
1603738800000|2020-10-26 19:00:00|3390.61|3390.21|3388.98|3388.58|3394.36|3393.96|3388.86|3388.46|12879
1603739100000|2020-10-26 19:05:00|3388.86|3388.46|3386.11|3385.71|3390.36|3389.96|3384.11|3383.71|13982
1603739400000|2020-10-26 19:10:00|3385.86|3385.46|3383.86|3383.46|3388.86|3388.46|3382.11|3381.71|15663
1603739700000|2020-10-26 19:15:00|3383.61|3383.21|3385.86|3385.46|3389.86|3389.46|3383.61|3383.21|15372
1603740000000|2020-10-26 19:20:00|3385.73|3385.33|3389.86|3389.46|3393.11|3392.71|3385.61|3385.21|17840
1603740300000|2020-10-26 19:25:00|3390.11|3389.71|3392.11|3391.71|3392.86|3392.46|3389.86|3389.46|10233
1603740600000|2020-10-26 19:30:00|3392.36|3391.96|3394.61|3394.21|3397.86|3397.46|3389.11|3388.71|22534
1603740900000|2020-10-26 19:35:00|3394.86|3394.46|3392.86|3392.46|3396.36|3395.96|3389.11|3388.71|20223
1603741200000|2020-10-26 19:40:00|3392.61|3392.21|3391.61|3391.21|3395.36|3394.96|3390.61|3390.21|15269
1603741500000|2020-10-26 19:45:00|3391.11|3390.71|3383.48|3383.08|3392.36|3391.96|3383.11|3382.71|21099
1603741800000|2020-10-26 19:50:00|3383.36|3382.96|3390.61|3390.21|3391.11|3390.71|3382.11|3381.71|21666
1603742100000|2020-10-26 19:55:00|3391.11|3390.71|3403.11|3402.71|3403.36|3402.96|3391.11|3390.71|91985
1603742400000|2020-10-26 20:00:00|3403.06|3402.66|3403.91|3403.31|3407.16|3406.56|3400.91|3400.31|44471
1603742700000|2020-10-26 20:05:00|3403.66|3403.06|3405.41|3404.81|3405.91|3405.31|3402.66|3402.06|9932
1603743000000|2020-10-26 20:10:00|3404.91|3404.31|3403.98|3402.48|3405.91|3405.31|3402.41|3401.81|9330
1603743300000|2020-10-26 20:15:00|3403.96|3402.46|3403.85|3402.35|3404.09|3402.59|3403.83|3402.33|10
1603743600000|2020-10-26 20:20:00|3403.86|3402.36|3403.92|3402.42|3403.92|3402.42|3403.81|3402.31|0
1603743900000|2020-10-26 20:25:00|3404.13|3402.63|3404.62|3403.12|3404.69|3403.19|3404.06|3402.56|0
1603744200000|2020-10-26 20:30:00|3404.53|3403.93|3401.28|3400.68|3404.78|3404.18|3401.28|3400.68|2232
1603744500000|2020-10-26 20:35:00|3401.53|3400.93|3402.53|3401.93|3402.78|3402.18|3400.78|3400.18|747
1603744800000|2020-10-26 20:40:00|3402.28|3401.68|3403.03|3402.43|3403.78|3403.18|3402.28|3401.68|696
1603745100000|2020-10-26 20:45:00|3402.78|3402.18|3401.78|3401.18|3403.28|3402.68|3401.53|3400.93|555
1603745400000|2020-10-26 20:50:00|3401.53|3400.93|3403.28|3402.68|3403.28|3402.68|3401.53|3400.93|466
1603745700000|2020-10-26 20:55:00|3403.03|3402.43|3403.79|3402.29|3403.81|3403.18|3402.03|3401.43|1091
1603746000000|2020-10-26 21:00:00|3403.25|3401.75|3403.54|3402.04|3403.83|3402.33|3403.25|3401.75|2
1603746300000|2020-10-26 21:05:00|3403.61|3402.11|3403.75|3402.25|3403.79|3402.29|3403.61|3402.11|0
1603746600000|2020-10-26 21:10:00|3403.83|3402.33|3403.47|3401.97|3403.83|3402.33|3403.47|3401.97|0
1603746900000|2020-10-26 21:15:00|3403.61|3402.11|3403.83|3402.33|3403.83|3402.33|3403.5|3402|0
1603747200000|2020-10-26 21:20:00|3403.79|3402.29|3403.75|3402.25|3403.83|3402.33|3403.58|3402.08|0
1603747500000|2020-10-26 21:25:00|3403.65|3402.15|3403.58|3402.08|3403.75|3402.25|3403.58|3402.08|0
1603747800000|2020-10-26 21:30:00|3403.5|3402|3403.4|3401.9|3403.58|3402.08|3403.4|3401.9|0
1603748100000|2020-10-26 21:35:00|3403.32|3401.82|3402.59|3401.09|3403.36|3401.86|3402.05|3400.55|0
1603748400000|2020-10-26 21:40:00|3402.67|3401.17|3403.07|3401.57|3403.21|3401.71|3402.59|3401.09|0
1603748700000|2020-10-26 21:45:00|3402.85|3401.35|3402.88|3401.38|3403.03|3401.53|3402.85|3401.35|0
1603749000000|2020-10-26 21:50:00|3402.92|3401.42|3403.03|3401.53|3403.18|3401.68|3402.92|3401.42|0
1603749300000|2020-10-26 21:55:00|3403.25|3401.75|3403.03|3401.53|3403.32|3401.82|3402.96|3401.46|0
1603749600000|2020-10-26 22:00:00|3403.28|3402.68|3405.91|3405.31|3406.66|3406.06|3402.78|3402.18|1490
1603749900000|2020-10-26 22:05:00|3406.16|3405.56|3404.91|3404.31|3406.66|3406.06|3404.91|3404.31|883
1603750200000|2020-10-26 22:10:00|3405.03|3404.43|3404.91|3404.31|3405.41|3404.81|3404.66|3404.06|391
1603750500000|2020-10-26 22:15:00|3405.03|3404.43|3405.66|3405.06|3405.66|3405.06|3404.91|3404.31|401
1603750800000|2020-10-26 22:20:00|3406.41|3405.81|3406.41|3405.81|3406.66|3406.06|3406.16|3405.56|264
1603751100000|2020-10-26 22:25:00|3406.16|3405.56|3406.41|3405.81|3406.66|3406.06|3406.16|3405.56|305
1603751400000|2020-10-26 22:30:00|3406.66|3406.06|3406.16|3405.56|3406.66|3406.06|3405.66|3405.06|505
1603751700000|2020-10-26 22:35:00|3405.91|3405.31|3406.16|3405.56|3406.41|3405.81|3405.91|3405.31|277
1603752000000|2020-10-26 22:40:00|3405.91|3405.31|3406.41|3405.81|3406.66|3406.06|3405.91|3405.31|228
1603752300000|2020-10-26 22:45:00|3406.53|3405.93|3406.41|3405.81|3406.66|3406.06|3406.16|3405.56|550
1603752600000|2020-10-26 22:50:00|3406.16|3405.56|3405.66|3405.06|3406.16|3405.56|3404.91|3404.31|530
1603752900000|2020-10-26 22:55:00|3405.16|3404.56|3405.16|3404.56|3405.41|3404.81|3404.91|3404.31|335
1603753200000|2020-10-26 23:00:00|3405.03|3404.43|3405.16|3404.56|3405.53|3404.93|3404.91|3404.31|327
1603753500000|2020-10-26 23:05:00|3405.41|3404.81|3404.41|3403.81|3405.91|3405.31|3404.41|3403.81|853
1603753800000|2020-10-26 23:10:00|3404.03|3403.43|3407.41|3406.81|3408.16|3407.56|3403.91|3403.31|1231
1603754100000|2020-10-26 23:15:00|3407.66|3407.06|3406.41|3405.81|3407.91|3407.31|3405.91|3405.31|720
1603754400000|2020-10-26 23:20:00|3406.16|3405.56|3406.41|3405.81|3406.41|3405.81|3405.78|3405.18|276
1603754700000|2020-10-26 23:25:00|3406.53|3405.93|3407.28|3406.68|3407.41|3406.81|3406.16|3405.56|759
1603755000000|2020-10-26 23:30:00|3407.41|3406.81|3407.41|3406.81|3407.66|3407.06|3406.91|3406.31|298
1603755300000|2020-10-26 23:35:00|3407.53|3406.93|3406.91|3406.31|3407.53|3406.93|3406.66|3406.06|289
1603755600000|2020-10-26 23:40:00|3407.03|3406.43|3404.91|3404.31|3407.03|3406.43|3404.91|3404.31|395
1603755900000|2020-10-26 23:45:00|3405.03|3404.43|3403.66|3403.06|3405.03|3404.43|3399.91|3399.31|2241
1603756200000|2020-10-26 23:50:00|3403.53|3402.93|3402.91|3402.31|3403.66|3403.06|3402.91|3402.31|434
1603756500000|2020-10-26 23:55:00|3401.91|3401.31|3401.16|3400.56|3402.66|3402.06|3400.03|3399.43|1369
1603756800000|2020-10-27 00:00:00|3401.28|3400.68|3402.41|3401.81|3402.91|3402.31|3398.91|3398.31|2308
1603757100000|2020-10-27 00:05:00|3402.28|3401.68|3402.16|3401.56|3402.66|3402.06|3401.03|3400.43|909
1603757400000|2020-10-27 00:10:00|3402.28|3401.68|3406.16|3405.56|3406.66|3406.06|3402.16|3401.56|1597
1603757700000|2020-10-27 00:15:00|3406.28|3405.68|3405.66|3405.06|3406.66|3406.06|3404.91|3404.31|1077
1603758000000|2020-10-27 00:20:00|3405.91|3405.31|3406.91|3406.31|3407.16|3406.56|3405.91|3405.31|757
1603758300000|2020-10-27 00:25:00|3406.78|3406.18|3409.91|3409.31|3410.66|3410.06|3405.66|3405.06|2673
1603758600000|2020-10-27 00:30:00|3410.03|3409.43|3412.16|3411.56|3412.66|3412.06|3409.66|3409.06|2093
1603758900000|2020-10-27 00:35:00|3412.28|3411.68|3411.66|3411.06|3412.66|3412.06|3411.28|3410.68|1235
1603759200000|2020-10-27 00:40:00|3411.78|3411.18|3411.53|3410.93|3412.16|3411.56|3410.91|3410.31|610
1603759500000|2020-10-27 00:45:00|3411.66|3411.06|3411.41|3410.81|3412.41|3411.81|3411.16|3410.56|649
1603759800000|2020-10-27 00:50:00|3411.53|3410.93|3410.91|3410.31|3411.66|3411.06|3410.91|3410.31|280
1603760100000|2020-10-27 00:55:00|3410.66|3410.06|3412.16|3411.56|3412.16|3411.56|3410.66|3410.06|436
1603760400000|2020-10-27 01:00:00|3412.28|3411.68|3409.91|3409.31|3412.66|3412.06|3409.41|3408.81|1129
1603760700000|2020-10-27 01:05:00|3410.16|3409.56|3410.16|3409.56|3410.66|3410.06|3409.66|3409.06|404
1603761000000|2020-10-27 01:10:00|3410.28|3409.68|3410.16|3409.56|3410.66|3410.06|3410.16|3409.56|415
1603761300000|2020-10-27 01:15:00|3410.41|3409.81|3408.66|3408.06|3410.66|3410.06|3408.66|3408.06|656
1603761600000|2020-10-27 01:20:00|3408.91|3408.31|3409.91|3409.31|3410.53|3409.93|3408.41|3407.81|852
1603761900000|2020-10-27 01:25:00|3409.78|3409.18|3409.16|3408.56|3410.41|3409.81|3409.16|3408.56|275
1603762200000|2020-10-27 01:30:00|3408.91|3408.31|3403.78|3403.18|3409.16|3408.56|3403.66|3403.06|2088
1603762500000|2020-10-27 01:35:00|3403.66|3403.06|3405.66|3405.06|3406.53|3405.93|3403.66|3403.06|1119
1603762800000|2020-10-27 01:40:00|3405.78|3405.18|3406.03|3405.43|3406.53|3405.93|3405.16|3404.56|480
1603763100000|2020-10-27 01:45:00|3405.91|3405.31|3406.66|3406.06|3406.91|3406.31|3405.41|3404.81|729
1603763400000|2020-10-27 01:50:00|3406.41|3405.81|3406.41|3405.81|3406.66|3406.06|3404.66|3404.06|677
1603763700000|2020-10-27 01:55:00|3406.16|3405.56|3405.16|3404.56|3406.41|3405.81|3404.16|3403.56|558
1603764000000|2020-10-27 02:00:00|3404.91|3404.31|3405.16|3404.56|3406.16|3405.56|3404.91|3404.31|448
1603764300000|2020-10-27 02:05:00|3405.28|3404.68|3405.78|3405.18|3405.91|3405.31|3404.16|3403.56|600
1603764600000|2020-10-27 02:10:00|3405.66|3405.06|3408.16|3407.56|3408.41|3407.81|3405.41|3404.81|984
1603764900000|2020-10-27 02:15:00|3407.91|3407.31|3405.66|3405.06|3408.16|3407.56|3405.41|3404.81|603
1603765200000|2020-10-27 02:20:00|3405.53|3404.93|3406.41|3405.81|3406.66|3406.06|3405.16|3404.56|374
1603765500000|2020-10-27 02:25:00|3406.66|3406.06|3405.66|3405.06|3407.41|3406.81|3405.53|3404.93|435
1603765800000|2020-10-27 02:30:00|3405.53|3404.93|3405.91|3405.31|3406.66|3406.06|3405.41|3404.81|465
1603766100000|2020-10-27 02:35:00|3405.78|3405.18|3406.66|3406.06|3407.16|3406.56|3404.41|3403.81|520
1603766400000|2020-10-27 02:40:00|3406.53|3405.93|3406.41|3405.81|3407.66|3407.06|3406.41|3405.81|471
1603766700000|2020-10-27 02:45:00|3406.28|3405.68|3406.41|3405.81|3407.41|3406.81|3406.28|3405.68|259
1603767000000|2020-10-27 02:50:00|3406.53|3405.93|3406.41|3405.81|3407.16|3406.56|3406.41|3405.81|225
1603767300000|2020-10-27 02:55:00|3406.66|3406.06|3406.28|3405.68|3406.91|3406.31|3405.41|3404.81|239
1603767600000|2020-10-27 03:00:00|3406.41|3405.81|3404.53|3403.93|3406.66|3406.06|3404.16|3403.56|513
1603767900000|2020-10-27 03:05:00|3404.66|3404.06|3405.16|3404.56|3405.16|3404.56|3404.41|3403.81|241
1603768200000|2020-10-27 03:10:00|3405.41|3404.81|3404.66|3404.06|3405.41|3404.81|3404.16|3403.56|350
1603768500000|2020-10-27 03:15:00|3404.53|3403.93|3404.41|3403.81|3404.91|3404.31|3404.16|3403.56|209
1603768800000|2020-10-27 03:20:00|3404.66|3404.06|3406.66|3406.06|3406.91|3406.31|3404.66|3404.06|537
1603769100000|2020-10-27 03:25:00|3406.53|3405.93|3406.53|3405.93|3407.66|3407.06|3406.16|3405.56|519
1603769400000|2020-10-27 03:30:00|3406.41|3405.81|3406.78|3406.18|3406.91|3406.31|3406.41|3405.81|217
1603769700000|2020-10-27 03:35:00|3406.91|3406.31|3407.16|3406.56|3407.41|3406.81|3406.66|3406.06|360
1603770000000|2020-10-27 03:40:00|3406.91|3406.31|3407.16|3406.56|3407.16|3406.56|3406.91|3406.31|338
1603770300000|2020-10-27 03:45:00|3407.28|3406.68|3407.41|3406.81|3407.91|3407.31|3407.28|3406.68|413
1603770600000|2020-10-27 03:50:00|3407.16|3406.56|3406.91|3406.31|3407.66|3407.06|3406.91|3406.31|209
1603770900000|2020-10-27 03:55:00|3406.16|3405.56|3405.41|3404.81|3406.16|3405.56|3405.16|3404.56|561
1603771200000|2020-10-27 04:00:00|3405.66|3405.06|3406.78|3406.18|3406.91|3406.31|3405.41|3404.81|366
1603771500000|2020-10-27 04:05:00|3406.91|3406.31|3406.91|3406.31|3406.91|3406.31|3406.41|3405.81|169
1603771800000|2020-10-27 04:10:00|3407.16|3406.56|3406.66|3406.06|3407.41|3406.81|3406.41|3405.81|221
1603772100000|2020-10-27 04:15:00|3406.91|3406.31|3407.41|3406.81|3407.66|3407.06|3406.53|3405.93|180
1603772400000|2020-10-27 04:20:00|3407.53|3406.93|3407.66|3407.06|3407.66|3407.06|3407.16|3406.56|185
1603772700000|2020-10-27 04:25:00|3407.53|3406.93|3407.91|3407.31|3408.16|3407.56|3407.16|3406.56|251
1603773000000|2020-10-27 04:30:00|3408.16|3407.56|3408.66|3408.06|3408.66|3408.06|3407.78|3407.18|760
1603773300000|2020-10-27 04:35:00|3408.78|3408.18|3408.66|3408.06|3408.78|3408.18|3408.16|3407.56|652
1603773600000|2020-10-27 04:40:00|3408.53|3407.93|3408.53|3407.93|3408.91|3408.31|3408.41|3407.81|1008
1603773900000|2020-10-27 04:45:00|3408.66|3408.06|3409.41|3408.81|3409.91|3409.31|3408.41|3407.81|859
1603774200000|2020-10-27 04:50:00|3409.53|3408.93|3409.91|3409.31|3410.41|3409.81|3409.41|3408.81|466
1603774500000|2020-10-27 04:55:00|3409.78|3409.18|3409.91|3409.31|3410.91|3410.31|3408.91|3408.31|1056
1603774800000|2020-10-27 05:00:00|3409.66|3409.06|3410.41|3409.81|3410.91|3410.31|3409.66|3409.06|772
1603775100000|2020-10-27 05:05:00|3410.28|3409.68|3408.66|3408.06|3410.41|3409.81|3408.16|3407.56|965
1603775400000|2020-10-27 05:10:00|3408.78|3408.18|3408.41|3407.81|3409.91|3409.31|3408.16|3407.56|1447
1603775700000|2020-10-27 05:15:00|3408.16|3407.56|3408.66|3408.06|3409.16|3408.56|3408.16|3407.56|692
1603776000000|2020-10-27 05:20:00|3408.41|3407.81|3410.16|3409.56|3410.66|3410.06|3408.41|3407.81|646
1603776300000|2020-10-27 05:25:00|3410.03|3409.43|3409.41|3408.81|3410.66|3410.06|3409.03|3408.43|952
1603776600000|2020-10-27 05:30:00|3409.53|3408.93|3409.41|3408.81|3410.16|3409.56|3409.16|3408.56|330
1603776900000|2020-10-27 05:35:00|3409.66|3409.06|3409.91|3409.31|3409.91|3409.31|3409.16|3408.56|174
1603777200000|2020-10-27 05:40:00|3409.66|3409.06|3409.41|3408.81|3410.66|3410.06|3409.16|3408.56|306
1603777500000|2020-10-27 05:45:00|3409.53|3408.93|3410.41|3409.81|3410.66|3410.06|3409.41|3408.81|655
1603777800000|2020-10-27 05:50:00|3410.28|3409.68|3409.66|3409.06|3410.28|3409.68|3409.28|3408.68|487
1603778100000|2020-10-27 05:55:00|3409.53|3408.93|3411.66|3411.06|3412.16|3411.56|3409.41|3408.81|1305
1603778400000|2020-10-27 06:00:00|3411.78|3411.18|3410.53|3409.93|3412.16|3411.56|3410.41|3409.81|993
1603778700000|2020-10-27 06:05:00|3410.66|3410.06|3411.78|3411.18|3411.91|3411.31|3410.16|3409.56|541
1603779000000|2020-10-27 06:10:00|3411.66|3411.06|3416.91|3416.31|3416.91|3416.31|3411.66|3411.06|2295
1603779300000|2020-10-27 06:15:00|3416.78|3416.18|3416.16|3415.56|3416.91|3416.31|3415.66|3415.06|960
1603779600000|2020-10-27 06:20:00|3415.91|3415.31|3416.16|3415.56|3416.66|3416.06|3415.91|3415.31|778
1603779900000|2020-10-27 06:25:00|3416.03|3415.43|3413.66|3413.06|3416.16|3415.56|3413.41|3412.81|1373
1603780200000|2020-10-27 06:30:00|3413.78|3413.18|3412.66|3412.06|3413.78|3413.18|3412.16|3411.56|1389
1603780500000|2020-10-27 06:35:00|3412.91|3412.31|3412.66|3412.06|3413.16|3412.56|3412.16|3411.56|677
1603780800000|2020-10-27 06:40:00|3412.91|3412.31|3411.66|3411.06|3412.91|3412.31|3411.66|3411.06|855
1603781100000|2020-10-27 06:45:00|3411.53|3410.93|3411.16|3410.56|3411.91|3411.31|3410.91|3410.31|518
1603781400000|2020-10-27 06:50:00|3411.03|3410.43|3411.41|3410.81|3412.16|3411.56|3410.91|3410.31|639
1603781700000|2020-10-27 06:55:00|3411.53|3410.93|3413.41|3412.81|3413.41|3412.81|3411.41|3410.81|632
1603782000000|2020-10-27 07:00:00|3413.66|3413.06|3412.91|3412.31|3414.66|3414.06|3410.91|3410.31|1274
1603782300000|2020-10-27 07:05:00|3412.41|3411.81|3409.41|3408.81|3412.41|3411.81|3408.53|3407.93|1665
1603782600000|2020-10-27 07:10:00|3409.53|3408.93|3410.41|3409.81|3411.41|3410.81|3409.53|3408.93|695
1603782900000|2020-10-27 07:15:00|3410.66|3410.06|3411.66|3411.06|3412.66|3412.06|3409.66|3409.06|1353
1603783200000|2020-10-27 07:20:00|3411.91|3411.31|3412.41|3411.81|3413.16|3412.56|3411.41|3410.81|882
1603783500000|2020-10-27 07:25:00|3412.66|3412.06|3409.91|3409.31|3413.53|3412.93|3409.66|3409.06|789
1603783800000|2020-10-27 07:30:00|3409.78|3409.18|3410.16|3409.56|3410.66|3410.06|3409.03|3408.43|999
1603784100000|2020-10-27 07:35:00|3410.03|3409.43|3411.41|3410.81|3411.66|3411.06|3409.41|3408.81|532
1603784400000|2020-10-27 07:40:00|3411.66|3411.06|3411.66|3411.06|3412.53|3411.93|3411.66|3411.06|703
1603784700000|2020-10-27 07:45:00|3411.91|3411.31|3414.03|3413.43|3414.66|3414.06|3411.66|3411.06|1255
1603785000000|2020-10-27 07:50:00|3414.16|3413.56|3413.41|3412.81|3414.16|3413.56|3412.66|3412.06|1088
1603785300000|2020-10-27 07:55:00|3413.16|3412.56|3413.66|3413.06|3414.66|3414.06|3412.41|3411.81|1097
1603785600000|2020-10-27 08:00:00|3413.41|3412.81|3409.66|3409.06|3413.91|3413.31|3409.41|3408.81|4143
1603785900000|2020-10-27 08:05:00|3409.78|3409.18|3406.91|3406.31|3411.41|3410.81|3406.66|3406.06|3641
1603786200000|2020-10-27 08:10:00|3406.66|3406.06|3401.91|3401.31|3406.91|3406.31|3401.16|3400.56|4480
1603786500000|2020-10-27 08:15:00|3402.16|3401.56|3406.16|3405.56|3406.16|3405.56|3402.16|3401.56|3094
1603786800000|2020-10-27 08:20:00|3406.03|3405.43|3405.28|3404.68|3406.16|3405.56|3403.91|3403.31|3240
1603787100000|2020-10-27 08:25:00|3405.41|3404.81|3404.66|3404.06|3405.66|3405.06|3403.91|3403.31|2483
1603787400000|2020-10-27 08:30:00|3404.41|3403.81|3406.16|3405.56|3408.16|3407.56|3403.91|3403.31|2625
1603787700000|2020-10-27 08:35:00|3405.66|3405.06|3404.41|3403.81|3405.91|3405.31|3403.91|3403.31|2200
1603788000000|2020-10-27 08:40:00|3404.28|3403.68|3406.16|3405.56|3407.66|3407.06|3404.16|3403.56|1549
1603788300000|2020-10-27 08:45:00|3406.41|3405.81|3409.66|3409.06|3409.91|3409.31|3405.16|3404.56|2165
1603788600000|2020-10-27 08:50:00|3409.41|3408.81|3408.91|3408.31|3410.66|3410.06|3408.41|3407.81|1981
1603788900000|2020-10-27 08:55:00|3409.16|3408.56|3408.91|3408.31|3409.66|3409.06|3407.66|3407.06|2465
1603789200000|2020-10-27 09:00:00|3408.41|3407.81|3407.91|3407.31|3409.16|3408.56|3406.66|3406.06|3242
1603789500000|2020-10-27 09:05:00|3407.78|3407.18|3402.91|3402.31|3407.91|3407.31|3402.91|3402.31|4219
1603789800000|2020-10-27 09:10:00|3403.16|3402.56|3404.66|3404.06|3405.16|3404.56|3402.16|3401.56|3047
1603790100000|2020-10-27 09:15:00|3404.41|3403.81|3402.91|3402.31|3404.66|3404.06|3402.16|3401.56|2439
1603790400000|2020-10-27 09:20:00|3403.16|3402.56|3404.03|3403.43|3404.41|3403.81|3402.16|3401.56|2208
1603790700000|2020-10-27 09:25:00|3403.91|3403.31|3406.91|3406.31|3407.66|3407.06|3403.91|3403.31|2571
1603791000000|2020-10-27 09:30:00|3406.78|3406.18|3408.66|3408.06|3408.91|3408.31|3406.16|3405.56|2171
1603791300000|2020-10-27 09:35:00|3409.41|3408.81|3407.91|3407.31|3409.66|3409.06|3406.41|3405.81|2130
1603791600000|2020-10-27 09:40:00|3407.78|3407.18|3405.91|3405.31|3407.91|3407.31|3405.41|3404.81|2113
1603791900000|2020-10-27 09:45:00|3405.66|3405.06|3406.41|3405.81|3407.66|3407.06|3405.66|3405.06|1157
1603792200000|2020-10-27 09:50:00|3406.66|3406.06|3406.66|3406.06|3407.66|3407.06|3405.91|3405.31|1378
1603792500000|2020-10-27 09:55:00|3406.41|3405.81|3407.91|3407.31|3407.91|3407.31|3404.91|3404.31|2050
1603792800000|2020-10-27 10:00:00|3407.66|3407.06|3408.03|3407.43|3409.16|3408.56|3407.66|3407.06|1211
1603793100000|2020-10-27 10:05:00|3407.91|3407.31|3408.91|3408.31|3409.66|3409.06|3407.91|3407.31|883
1603793400000|2020-10-27 10:10:00|3409.16|3408.56|3409.66|3409.06|3410.41|3409.81|3408.91|3408.31|1309
1603793700000|2020-10-27 10:15:00|3409.78|3409.18|3410.91|3410.31|3411.41|3410.81|3409.41|3408.81|2411
1603794000000|2020-10-27 10:20:00|3410.66|3410.06|3410.91|3410.31|3411.41|3410.81|3410.28|3409.68|2145
1603794300000|2020-10-27 10:25:00|3411.16|3410.56|3410.91|3410.31|3411.41|3410.81|3410.41|3409.81|1539
1603794600000|2020-10-27 10:30:00|3411.16|3410.56|3413.16|3412.56|3414.41|3413.81|3411.16|3410.56|2772
1603794900000|2020-10-27 10:35:00|3413.41|3412.81|3412.91|3412.31|3413.66|3413.06|3412.16|3411.56|1738
1603795200000|2020-10-27 10:40:00|3413.16|3412.56|3418.16|3417.56|3418.66|3418.06|3412.41|3411.81|4390
1603795500000|2020-10-27 10:45:00|3417.91|3417.31|3413.66|3413.06|3418.41|3417.81|3413.66|3413.06|4726
1603795800000|2020-10-27 10:50:00|3413.41|3412.81|3415.66|3415.06|3415.66|3415.06|3413.41|3412.81|2533
1603796100000|2020-10-27 10:55:00|3415.41|3414.81|3416.66|3416.06|3418.66|3418.06|3415.16|3414.56|5302
1603796400000|2020-10-27 11:00:00|3416.78|3416.18|3416.16|3415.56|3418.66|3418.06|3416.16|3415.56|2484
1603796700000|2020-10-27 11:05:00|3416.41|3415.81|3416.16|3415.56|3416.66|3416.06|3414.91|3414.31|1334
1603797000000|2020-10-27 11:10:00|3416.41|3415.81|3416.91|3416.31|3417.41|3416.81|3416.28|3415.68|1030
1603797300000|2020-10-27 11:15:00|3417.03|3416.43|3417.66|3417.06|3417.91|3417.31|3415.66|3415.06|1453
1603797600000|2020-10-27 11:20:00|3417.41|3416.81|3415.66|3415.06|3418.16|3417.56|3415.53|3414.93|1873
1603797900000|2020-10-27 11:25:00|3415.91|3415.31|3417.16|3416.56|3417.16|3416.56|3413.91|3413.31|3487
1603798200000|2020-10-27 11:30:00|3417.03|3416.43|3418.16|3417.56|3418.16|3417.56|3416.16|3415.56|3000
1603798500000|2020-10-27 11:35:00|3418.41|3417.81|3417.66|3417.06|3418.41|3417.81|3417.41|3416.81|2290
1603798800000|2020-10-27 11:40:00|3417.91|3417.31|3418.16|3417.56|3418.41|3417.81|3417.41|3416.81|737
1603799100000|2020-10-27 11:45:00|3418.28|3417.68|3417.91|3417.31|3418.66|3418.06|3417.41|3416.81|1345
1603799400000|2020-10-27 11:50:00|3417.66|3417.06|3417.91|3417.31|3418.66|3418.06|3417.66|3417.06|1245
1603799700000|2020-10-27 11:55:00|3418.16|3417.56|3418.66|3418.06|3418.66|3418.06|3418.16|3417.56|1785
1603800000000|2020-10-27 12:00:00|3418.41|3417.81|3417.91|3417.31|3418.66|3418.06|3417.41|3416.81|2701
1603800300000|2020-10-27 12:05:00|3417.78|3417.18|3417.66|3417.06|3418.41|3417.81|3417.41|3416.81|1157
1603800600000|2020-10-27 12:10:00|3417.91|3417.31|3416.41|3415.81|3417.91|3417.31|3415.91|3415.31|1882
1603800900000|2020-10-27 12:15:00|3416.16|3415.56|3416.16|3415.56|3416.91|3416.31|3415.41|3414.81|1728
1603801200000|2020-10-27 12:20:00|3415.91|3415.31|3415.41|3414.81|3416.28|3415.68|3415.41|3414.81|1211
1603801500000|2020-10-27 12:25:00|3415.66|3415.06|3413.91|3413.31|3415.91|3415.31|3413.91|3413.31|2837
1603801800000|2020-10-27 12:30:00|3413.66|3413.06|3414.16|3413.56|3415.41|3414.81|3413.41|3412.81|3346
1603802100000|2020-10-27 12:35:00|3413.91|3413.31|3414.41|3413.81|3415.16|3414.56|3413.66|3413.06|1715
1603802400000|2020-10-27 12:40:00|3414.53|3413.93|3412.16|3411.56|3414.91|3414.31|3411.41|3410.81|3001
1603802700000|2020-10-27 12:45:00|3411.91|3411.31|3411.66|3411.06|3412.91|3412.31|3411.41|3410.81|1904
1603803000000|2020-10-27 12:50:00|3411.41|3410.81|3407.41|3406.81|3411.91|3411.31|3407.41|3406.81|4079
1603803300000|2020-10-27 12:55:00|3407.66|3407.06|3407.66|3407.06|3408.66|3408.06|3407.16|3406.56|3374
1603803600000|2020-10-27 13:00:00|3407.91|3407.31|3405.91|3405.31|3407.91|3407.31|3404.91|3404.31|4647
1603803900000|2020-10-27 13:05:00|3406.16|3405.56|3409.16|3408.56|3409.53|3408.93|3405.91|3405.31|4489
1603804200000|2020-10-27 13:10:00|3409.28|3408.68|3408.91|3408.31|3410.16|3409.56|3408.16|3407.56|4393
1603804500000|2020-10-27 13:15:00|3409.16|3408.56|3407.66|3407.06|3409.41|3408.81|3406.16|3405.56|3499
1603804800000|2020-10-27 13:20:00|3407.41|3406.81|3407.91|3407.31|3407.91|3407.31|3405.91|3405.31|3248
1603805100000|2020-10-27 13:25:00|3407.66|3407.06|3406.16|3405.56|3407.91|3407.31|3405.91|3405.31|3665
1603805400000|2020-10-27 13:30:00|3406.06|3405.66|3399.43|3399.03|3408.06|3407.66|3398.06|3397.66|39054
1603805700000|2020-10-27 13:35:00|3399.31|3398.91|3403.81|3403.41|3409.06|3408.66|3398.31|3397.91|28463
1603806000000|2020-10-27 13:40:00|3403.93|3403.53|3403.06|3402.66|3404.31|3403.91|3397.06|3396.66|27136
1603806300000|2020-10-27 13:45:00|3402.81|3402.41|3399.31|3398.91|3405.31|3404.91|3396.31|3395.91|28065
1603806600000|2020-10-27 13:50:00|3399.56|3399.16|3405.06|3404.66|3405.06|3404.66|3398.06|3397.66|27666
1603806900000|2020-10-27 13:55:00|3404.81|3404.41|3405.81|3405.41|3406.56|3406.16|3402.06|3401.66|17205
1603807200000|2020-10-27 14:00:00|3405.68|3405.28|3402.56|3402.16|3406.56|3406.16|3402.06|3401.66|17202
1603807500000|2020-10-27 14:05:00|3402.31|3401.91|3407.06|3406.66|3409.56|3409.16|3399.81|3399.41|27489
1603807800000|2020-10-27 14:10:00|3407.31|3406.91|3403.31|3402.91|3408.56|3408.16|3403.06|3402.66|21022
1603808100000|2020-10-27 14:15:00|3403.56|3403.16|3395.56|3395.16|3404.56|3404.16|3395.56|3395.16|22521
1603808400000|2020-10-27 14:20:00|3395.81|3395.41|3392.31|3391.91|3396.81|3396.41|3390.31|3389.91|32865
1603808700000|2020-10-27 14:25:00|3392.56|3392.16|3393.31|3392.91|3395.56|3395.16|3390.81|3390.41|23744
1603809000000|2020-10-27 14:30:00|3393.56|3393.16|3397.81|3397.41|3398.31|3397.91|3392.31|3391.91|20268
1603809300000|2020-10-27 14:35:00|3397.68|3397.28|3398.81|3398.41|3401.06|3400.66|3396.06|3395.66|20113
1603809600000|2020-10-27 14:40:00|3398.56|3398.16|3396.56|3396.16|3399.56|3399.16|3393.56|3393.16|14180
1603809900000|2020-10-27 14:45:00|3396.31|3395.91|3403.56|3403.16|3405.31|3404.91|3395.56|3395.16|20971
1603810200000|2020-10-27 14:50:00|3403.81|3403.41|3401.06|3400.66|3405.56|3405.16|3397.56|3397.16|15883
1603810500000|2020-10-27 14:55:00|3401.31|3400.91|3396.56|3396.16|3402.56|3402.16|3396.31|3395.91|12246
1603810800000|2020-10-27 15:00:00|3396.81|3396.41|3398.81|3398.41|3399.81|3399.41|3394.31|3393.91|16469
1603811100000|2020-10-27 15:05:00|3399.06|3398.66|3399.68|3399.28|3400.56|3400.16|3396.81|3396.41|10810
1603811400000|2020-10-27 15:10:00|3399.81|3399.41|3403.56|3403.16|3404.81|3404.41|3398.81|3398.41|12747
1603811700000|2020-10-27 15:15:00|3403.81|3403.41|3400.56|3400.16|3404.31|3403.91|3399.31|3398.91|11281
1603812000000|2020-10-27 15:20:00|3400.81|3400.41|3400.31|3399.91|3401.06|3400.66|3398.06|3397.66|8871
1603812300000|2020-10-27 15:25:00|3399.81|3399.41|3395.41|3395.01|3402.06|3401.66|3394.91|3394.51|15219
1603812600000|2020-10-27 15:30:00|3395.16|3394.76|3393.59|3393.19|3395.66|3395.26|3390.66|3390.26|25946
1603812900000|2020-10-27 15:35:00|3393.34|3392.94|3397.52|3397.12|3397.77|3397.37|3391.54|3391.14|13762
1603813200000|2020-10-27 15:40:00|3397.77|3397.37|3397.02|3396.62|3399.77|3399.37|3395.77|3395.37|8932
1603813500000|2020-10-27 15:45:00|3396.89|3396.49|3399.02|3398.62|3400.77|3400.37|3396.89|3396.49|8077
1603813800000|2020-10-27 15:50:00|3399.27|3398.87|3401.52|3401.12|3402.02|3401.62|3398.77|3398.37|15742
1603814100000|2020-10-27 15:55:00|3401.02|3400.62|3406.27|3405.87|3407.02|3406.62|3400.52|3400.12|20871
1603814400000|2020-10-27 16:00:00|3406.52|3406.12|3407.02|3406.62|3408.77|3408.37|3404.27|3403.87|23773
1603814700000|2020-10-27 16:05:00|3407.27|3406.87|3406.52|3406.12|3409.02|3408.62|3406.02|3405.62|11611
1603815000000|2020-10-27 16:10:00|3406.77|3406.37|3402.52|3402.12|3407.02|3406.62|3402.52|3402.12|17281
1603815300000|2020-10-27 16:15:00|3402.77|3402.37|3403.77|3403.37|3404.02|3403.62|3401.52|3401.12|17264
1603815600000|2020-10-27 16:20:00|3404.02|3403.62|3404.52|3404.12|3406.77|3406.37|3404.02|3403.62|11435
1603815900000|2020-10-27 16:25:00|3404.77|3404.37|3401.02|3400.62|3405.02|3404.62|3400.77|3400.37|9983
1603816200000|2020-10-27 16:30:00|3401.27|3400.87|3397.27|3396.87|3401.27|3400.87|3396.27|3395.87|18197
1603816500000|2020-10-27 16:35:00|3397.39|3396.99|3399.52|3399.12|3399.77|3399.37|3396.02|3395.62|13556
1603816800000|2020-10-27 16:40:00|3399.27|3398.87|3396.02|3395.62|3401.02|3400.62|3394.77|3394.37|9115
1603817100000|2020-10-27 16:45:00|3395.52|3395.12|3396.27|3395.87|3398.27|3397.87|3395.02|3394.62|7208
1603817400000|2020-10-27 16:50:00|3396.02|3395.62|3397.27|3396.87|3397.52|3397.12|3395.02|3394.62|8413
1603817700000|2020-10-27 16:55:00|3397.02|3396.62|3398.52|3398.12|3398.77|3398.37|3394.02|3393.62|10346
1603818000000|2020-10-27 17:00:00|3398.77|3398.37|3398.52|3398.12|3398.77|3398.37|3396.52|3396.12|7283
1603818300000|2020-10-27 17:05:00|3399.02|3398.62|3397.27|3396.87|3399.77|3399.37|3396.27|3395.87|14676
1603818600000|2020-10-27 17:10:00|3397.02|3396.62|3396.52|3396.12|3398.27|3397.87|3394.27|3393.87|11485
1603818900000|2020-10-27 17:15:00|3396.39|3395.99|3395.52|3395.12|3397.77|3397.37|3395.52|3395.12|4528
1603819200000|2020-10-27 17:20:00|3395.77|3395.37|3401.02|3400.62|3401.14|3400.74|3394.77|3394.37|9751
1603819500000|2020-10-27 17:25:00|3400.77|3400.37|3404.02|3403.62|3404.52|3404.12|3398.77|3398.37|14193
1603819800000|2020-10-27 17:30:00|3403.77|3403.37|3407.52|3407.12|3409.77|3409.37|3403.52|3403.12|17146
1603820100000|2020-10-27 17:35:00|3407.64|3407.24|3406.52|3406.12|3408.27|3407.87|3406.27|3405.87|5699
1603820400000|2020-10-27 17:40:00|3406.61|3406.21|3406.86|3406.46|3407.36|3406.96|3405.61|3405.21|6085
1603820700000|2020-10-27 17:45:00|3406.73|3406.33|3408.11|3407.71|3408.86|3408.46|3405.86|3405.46|19621
1603821000000|2020-10-27 17:50:00|3408.36|3407.96|3406.86|3406.46|3409.61|3409.21|3405.11|3404.71|17105
1603821300000|2020-10-27 17:55:00|3407.11|3406.71|3405.36|3404.96|3407.11|3406.71|3404.61|3404.21|5434
1603821600000|2020-10-27 18:00:00|3405.11|3404.71|3403.86|3403.46|3406.86|3406.46|3403.61|3403.21|9220
1603821900000|2020-10-27 18:05:00|3403.98|3403.58|3403.36|3402.96|3405.36|3404.96|3402.61|3402.21|6954
1603822200000|2020-10-27 18:10:00|3403.61|3403.21|3403.61|3403.21|3404.61|3404.21|3401.11|3400.71|9770
1603822500000|2020-10-27 18:15:00|3403.86|3403.46|3397.11|3396.71|3403.86|3403.46|3396.61|3396.21|13397
1603822800000|2020-10-27 18:20:00|3396.86|3396.46|3399.11|3398.71|3399.86|3399.46|3396.11|3395.71|14352
1603823100000|2020-10-27 18:25:00|3399.36|3398.96|3399.86|3399.46|3402.11|3401.71|3398.61|3398.21|7234
1603823400000|2020-10-27 18:30:00|3400.11|3399.71|3399.11|3398.71|3400.86|3400.46|3397.11|3396.71|10169
1603823700000|2020-10-27 18:35:00|3399.36|3398.96|3397.36|3396.96|3400.61|3400.21|3397.11|3396.71|10600
1603824000000|2020-10-27 18:40:00|3397.61|3397.21|3395.86|3395.46|3399.36|3398.96|3394.86|3394.46|15429
1603824300000|2020-10-27 18:45:00|3395.61|3395.21|3396.73|3396.33|3399.36|3398.96|3391.36|3390.96|17246
1603824600000|2020-10-27 18:50:00|3396.61|3396.21|3396.61|3396.21|3397.61|3397.21|3394.61|3394.21|9971
1603824900000|2020-10-27 18:55:00|3396.36|3395.96|3394.36|3393.96|3396.61|3396.21|3393.11|3392.71|12805
1603825200000|2020-10-27 19:00:00|3394.61|3394.21|3394.61|3394.21|3396.73|3396.33|3392.86|3392.46|9526
1603825500000|2020-10-27 19:05:00|3394.36|3393.96|3390.36|3389.96|3395.86|3395.46|3388.61|3388.21|19068
1603825800000|2020-10-27 19:10:00|3390.61|3390.21|3392.61|3392.21|3393.61|3393.21|3390.61|3390.21|14726
1603826100000|2020-10-27 19:15:00|3392.11|3391.71|3393.36|3392.96|3393.61|3393.21|3390.36|3389.96|14744
1603826400000|2020-10-27 19:20:00|3393.61|3393.21|3397.48|3397.08|3398.11|3397.71|3392.61|3392.21|10458
1603826700000|2020-10-27 19:25:00|3397.61|3397.21|3397.86|3397.46|3399.11|3398.71|3395.86|3395.46|8069
1603827000000|2020-10-27 19:30:00|3397.61|3397.21|3398.36|3397.96|3399.36|3398.96|3397.11|3396.71|8450
1603827300000|2020-10-27 19:35:00|3398.11|3397.71|3399.86|3399.46|3399.86|3399.46|3397.61|3397.21|10563
1603827600000|2020-10-27 19:40:00|3399.98|3399.58|3400.61|3400.21|3402.11|3401.71|3399.61|3399.21|12924
1603827900000|2020-10-27 19:45:00|3400.73|3400.33|3395.61|3395.21|3401.61|3401.21|3394.61|3394.21|17637
1603828200000|2020-10-27 19:50:00|3394.11|3393.71|3397.11|3396.71|3397.36|3396.96|3391.61|3391.21|23998
1603828500000|2020-10-27 19:55:00|3397.36|3396.96|3391.61|3391.21|3397.61|3397.21|3390.61|3390.21|56388
1603828800000|2020-10-27 20:00:00|3391.71|3391.11|3393.71|3393.11|3395.21|3394.61|3390.71|3390.11|26404
1603829100000|2020-10-27 20:05:00|3393.58|3392.98|3386.96|3386.36|3393.71|3393.11|3386.71|3386.11|9624
1603829400000|2020-10-27 20:10:00|3386.46|3385.86|3389.74|3388.24|3391.46|3390.86|3385.08|3384.48|11371
1603829700000|2020-10-27 20:15:00|3389.66|3388.16|3390.09|3388.59|3390.51|3389.01|3389.6|3388.1|11
1603830000000|2020-10-27 20:20:00|3390.15|3388.65|3389.9|3388.4|3390.17|3388.67|3389.88|3388.38|0
1603830300000|2020-10-27 20:25:00|3389.92|3388.42|3389.33|3387.83|3390.07|3388.57|3389.18|3387.68|0
1603830600000|2020-10-27 20:30:00|3388.08|3387.48|3386.08|3385.48|3388.08|3387.48|3385.08|3384.48|2434
1603830900000|2020-10-27 20:35:00|3385.83|3385.23|3385.33|3384.73|3387.33|3386.73|3384.83|3384.23|1023
1603831200000|2020-10-27 20:40:00|3385.08|3384.48|3381.08|3380.48|3385.58|3384.98|3380.58|3379.98|3151
1603831500000|2020-10-27 20:45:00|3381.33|3380.73|3378.33|3377.73|3381.33|3380.73|3378.08|3377.48|2270
1603831800000|2020-10-27 20:50:00|3378.08|3377.48|3379.83|3379.23|3380.08|3379.48|3378.08|3377.48|1693
1603832100000|2020-10-27 20:55:00|3380.08|3379.48|3377.66|3376.16|3380.08|3379.48|3377.08|3376.16|1880
1603832400000|2020-10-27 21:00:00|3377.69|3376.19|3378.31|3376.81|3378.67|3377.17|3377.66|3376.16|10
1603832700000|2020-10-27 21:05:00|3378.42|3376.92|3377.55|3376.05|3378.63|3377.13|3377.55|3376.05|0
1603833000000|2020-10-27 21:10:00|3377.51|3376.01|3376.1|3374.6|3377.51|3376.01|3375.3|3373.8|0
1603833300000|2020-10-27 21:15:00|3376.06|3374.56|3374.2|3372.7|3376.1|3374.6|3373.84|3372.34|0
1603833600000|2020-10-27 21:20:00|3374.06|3372.56|3373.66|3372.16|3374.38|3372.88|3373.58|3372.08|0
1603833900000|2020-10-27 21:25:00|3373.73|3372.23|3374.14|3372.64|3374.46|3372.96|3373.03|3371.53|0
1603834200000|2020-10-27 21:30:00|3374.1|3372.6|3374.26|3372.76|3374.61|3373.11|3374.1|3372.6|0
1603834500000|2020-10-27 21:35:00|3374.34|3372.84|3374.56|3373.06|3374.56|3373.06|3373.75|3372.25|0
1603834800000|2020-10-27 21:40:00|3374.41|3372.91|3375.42|3373.92|3376.01|3374.51|3373.94|3372.44|0
1603835100000|2020-10-27 21:45:00|3375.35|3373.85|3375.72|3374.22|3375.72|3374.22|3375.35|3373.85|0
1603835400000|2020-10-27 21:50:00|3375.75|3374.25|3378.21|3376.71|3378.21|3376.71|3375.35|3373.85|0
1603835700000|2020-10-27 21:55:00|3378.61|3377.11|3378.48|3376.98|3381.4|3379.9|3378.29|3376.79|0
1603836000000|2020-10-27 22:00:00|3377.58|3376.73|3374.96|3374.36|3378.21|3377.61|3374.71|3374.11|3066
1603836300000|2020-10-27 22:05:00|3375.21|3374.61|3372.21|3371.61|3375.21|3374.61|3371.33|3370.73|2860
1603836600000|2020-10-27 22:10:00|3372.33|3371.73|3368.71|3368.11|3372.96|3372.36|3367.71|3367.11|2817
1603836900000|2020-10-27 22:15:00|3368.46|3367.86|3366.96|3366.36|3370.21|3369.61|3366.71|3366.11|2271
1603837200000|2020-10-27 22:20:00|3367.21|3366.61|3367.33|3366.73|3368.71|3368.11|3366.96|3366.36|1284
1603837500000|2020-10-27 22:25:00|3366.96|3366.36|3367.21|3366.61|3368.21|3367.61|3366.71|3366.11|1712
1603837800000|2020-10-27 22:30:00|3367.33|3366.73|3368.71|3368.11|3369.21|3368.61|3367.33|3366.73|750
1603838100000|2020-10-27 22:35:00|3368.58|3367.98|3369.71|3369.11|3370.46|3369.86|3368.58|3367.98|864
1603838400000|2020-10-27 22:40:00|3369.83|3369.23|3369.46|3368.86|3370.46|3369.86|3369.21|3368.61|504
1603838700000|2020-10-27 22:45:00|3369.33|3368.73|3368.96|3368.36|3369.71|3369.11|3368.96|3368.36|272
1603839000000|2020-10-27 22:50:00|3369.21|3368.61|3368.46|3367.86|3369.21|3368.61|3367.96|3367.36|588
1603839300000|2020-10-27 22:55:00|3368.58|3367.98|3368.96|3368.36|3369.96|3369.36|3368.46|3367.86|585
1603839600000|2020-10-27 23:00:00|3369.21|3368.61|3370.96|3370.36|3371.21|3370.61|3369.21|3368.61|976
1603839900000|2020-10-27 23:05:00|3371.21|3370.61|3370.96|3370.36|3371.58|3370.98|3370.71|3370.11|653
1603840200000|2020-10-27 23:10:00|3371.21|3370.61|3371.21|3370.61|3371.71|3371.11|3370.71|3370.11|471
1603840500000|2020-10-27 23:15:00|3371.46|3370.86|3371.46|3370.86|3371.71|3371.11|3371.46|3370.86|566
1603840800000|2020-10-27 23:20:00|3371.71|3371.11|3372.21|3371.61|3372.96|3372.36|3371.46|3370.86|682
1603841100000|2020-10-27 23:25:00|3372.33|3371.73|3372.46|3371.86|3372.71|3372.11|3372.21|3371.61|278
1603841400000|2020-10-27 23:30:00|3372.21|3371.61|3372.46|3371.86|3372.96|3372.36|3372.21|3371.61|390
1603841700000|2020-10-27 23:35:00|3372.33|3371.73|3373.46|3372.86|3373.46|3372.86|3372.21|3371.61|356
1603842000000|2020-10-27 23:40:00|3373.21|3372.61|3373.21|3372.61|3373.83|3373.23|3372.96|3372.36|681
1603842300000|2020-10-27 23:45:00|3372.96|3372.36|3372.96|3372.36|3373.08|3372.48|3372.21|3371.61|642
1603842600000|2020-10-27 23:50:00|3373.08|3372.48|3373.71|3373.11|3373.71|3373.11|3372.71|3372.11|572
1603842900000|2020-10-27 23:55:00|3373.46|3372.86|3374.71|3374.11|3375.71|3375.11|3373.46|3372.86|1155
1603843200000|2020-10-28 00:00:00|3374.96|3374.36|3374.46|3373.86|3375.46|3374.86|3373.96|3373.36|1382
1603843500000|2020-10-28 00:05:00|3374.21|3373.61|3372.46|3371.86|3374.96|3374.36|3370.71|3370.11|2215
1603843800000|2020-10-28 00:10:00|3372.58|3371.98|3374.46|3373.86|3374.71|3374.11|3372.58|3371.98|1042
1603844100000|2020-10-28 00:15:00|3374.58|3373.98|3374.71|3374.11|3375.71|3375.11|3374.21|3373.61|1071
1603844400000|2020-10-28 00:20:00|3374.46|3373.86|3375.46|3374.86|3375.71|3375.11|3373.71|3373.11|791
1603844700000|2020-10-28 00:25:00|3375.71|3375.11|3375.21|3374.61|3375.71|3375.11|3374.71|3374.11|438
1603845000000|2020-10-28 00:30:00|3375.46|3374.86|3374.21|3373.61|3375.46|3374.86|3373.96|3373.36|471
1603845300000|2020-10-28 00:35:00|3374.08|3373.48|3372.46|3371.86|3374.08|3373.48|3371.96|3371.36|1105
1603845600000|2020-10-28 00:40:00|3372.58|3371.98|3372.71|3372.11|3372.71|3372.11|3372.21|3371.61|312
1603845900000|2020-10-28 00:45:00|3372.46|3371.86|3373.21|3372.61|3373.21|3372.61|3371.46|3370.86|687
1603846200000|2020-10-28 00:50:00|3373.46|3372.86|3371.96|3371.36|3373.46|3372.86|3371.46|3370.86|758
1603846500000|2020-10-28 00:55:00|3372.21|3371.61|3371.46|3370.86|3372.46|3371.86|3370.46|3369.86|1028
1603846800000|2020-10-28 01:00:00|3371.96|3371.36|3372.71|3372.11|3373.08|3372.48|3371.46|3370.86|643
1603847100000|2020-10-28 01:05:00|3372.96|3372.36|3372.96|3372.36|3372.96|3372.36|3372.46|3371.86|315
1603847400000|2020-10-28 01:10:00|3373.21|3372.61|3373.96|3373.36|3374.46|3373.86|3372.71|3372.11|693
1603847700000|2020-10-28 01:15:00|3374.21|3373.61|3374.21|3373.61|3374.71|3374.11|3373.46|3372.86|748
1603848000000|2020-10-28 01:20:00|3374.46|3373.86|3373.71|3373.11|3374.71|3374.11|3373.46|3372.86|536
1603848300000|2020-10-28 01:25:00|3373.83|3373.23|3374.21|3373.61|3374.46|3373.86|3373.21|3372.61|328
1603848600000|2020-10-28 01:30:00|3374.08|3373.48|3374.46|3373.86|3375.46|3374.86|3373.46|3372.86|1108
1603848900000|2020-10-28 01:35:00|3374.33|3373.73|3373.21|3372.61|3375.71|3375.11|3373.21|3372.61|1218
1603849200000|2020-10-28 01:40:00|3373.33|3372.73|3373.96|3373.36|3374.96|3374.36|3373.21|3372.61|843
1603849500000|2020-10-28 01:45:00|3373.83|3373.23|3372.21|3371.61|3374.46|3373.86|3371.96|3371.36|584
1603849800000|2020-10-28 01:50:00|3372.08|3371.48|3372.21|3371.61|3373.21|3372.61|3371.46|3370.86|815
1603850100000|2020-10-28 01:55:00|3372.08|3371.48|3372.58|3371.98|3372.96|3372.36|3372.08|3371.48|373
1603850400000|2020-10-28 02:00:00|3372.46|3371.86|3371.71|3371.11|3372.96|3372.36|3371.46|3370.86|905
1603850700000|2020-10-28 02:05:00|3371.58|3370.98|3370.71|3370.11|3371.96|3371.36|3370.71|3370.11|786
1603851000000|2020-10-28 02:10:00|3370.46|3369.86|3370.71|3370.11|3370.71|3370.11|3369.46|3368.86|1577
1603851300000|2020-10-28 02:15:00|3370.96|3370.36|3370.46|3369.86|3370.96|3370.36|3369.96|3369.36|674
1603851600000|2020-10-28 02:20:00|3370.21|3369.61|3371.21|3370.61|3371.46|3370.86|3370.21|3369.61|896
1603851900000|2020-10-28 02:25:00|3370.96|3370.36|3370.96|3370.36|3371.21|3370.61|3370.46|3369.86|516
1603852200000|2020-10-28 02:30:00|3370.71|3370.11|3371.21|3370.61|3371.58|3370.98|3370.71|3370.11|768
1603852500000|2020-10-28 02:35:00|3370.96|3370.36|3372.96|3372.36|3373.21|3372.61|3370.96|3370.36|635
1603852800000|2020-10-28 02:40:00|3372.83|3372.23|3372.58|3371.98|3373.46|3372.86|3372.46|3371.86|704
1603853100000|2020-10-28 02:45:00|3372.46|3371.86|3372.96|3372.36|3373.21|3372.61|3372.46|3371.86|384
1603853400000|2020-10-28 02:50:00|3372.71|3372.11|3373.46|3372.86|3373.46|3372.86|3372.21|3371.61|286
1603853700000|2020-10-28 02:55:00|3373.21|3372.61|3373.71|3373.11|3374.46|3373.86|3373.21|3372.61|661
1603854000000|2020-10-28 03:00:00|3373.96|3373.36|3373.46|3372.86|3374.46|3373.86|3373.46|3372.86|686
1603854300000|2020-10-28 03:05:00|3373.58|3372.98|3374.21|3373.61|3374.21|3373.61|3373.21|3372.61|345
1603854600000|2020-10-28 03:10:00|3373.96|3373.36|3373.71|3373.11|3374.46|3373.86|3373.21|3372.61|561
1603854900000|2020-10-28 03:15:00|3373.96|3373.36|3374.21|3373.61|3374.71|3374.11|3373.71|3373.11|483
1603855200000|2020-10-28 03:20:00|3374.46|3373.86|3373.21|3372.61|3374.46|3373.86|3373.21|3372.61|326
1603855500000|2020-10-28 03:25:00|3372.96|3372.36|3372.96|3372.36|3373.21|3372.61|3372.71|3372.11|407
1603855800000|2020-10-28 03:30:00|3372.83|3372.23|3372.21|3371.61|3372.96|3372.36|3372.21|3371.61|478
1603856100000|2020-10-28 03:35:00|3371.96|3371.36|3371.96|3371.36|3372.46|3371.86|3371.71|3371.11|408
1603856400000|2020-10-28 03:40:00|3371.83|3371.23|3371.96|3371.36|3371.96|3371.36|3371.46|3370.86|204
1603856700000|2020-10-28 03:45:00|3371.71|3371.11|3371.96|3371.36|3372.21|3371.61|3371.71|3371.11|207
1603857000000|2020-10-28 03:50:00|3372.21|3371.61|3372.21|3371.61|3372.33|3371.73|3371.96|3371.36|185
1603857300000|2020-10-28 03:55:00|3372.33|3371.73|3372.21|3371.61|3372.71|3372.11|3372.21|3371.61|258
1603857600000|2020-10-28 04:00:00|3372.46|3371.86|3372.46|3371.86|3372.96|3372.36|3372.21|3371.61|383
1603857900000|2020-10-28 04:05:00|3372.21|3371.61|3371.96|3371.36|3372.46|3371.86|3371.96|3371.36|205
1603858200000|2020-10-28 04:10:00|3371.71|3371.11|3370.71|3370.11|3371.71|3371.11|3370.46|3369.86|662
1603858500000|2020-10-28 04:15:00|3370.46|3369.86|3369.46|3368.86|3370.71|3370.11|3369.21|3368.61|759
1603858800000|2020-10-28 04:20:00|3369.71|3369.11|3370.96|3370.36|3371.21|3370.61|3369.46|3368.86|566
1603859100000|2020-10-28 04:25:00|3370.71|3370.11|3370.71|3370.11|3370.96|3370.36|3370.21|3369.61|325
1603859400000|2020-10-28 04:30:00|3370.58|3369.98|3370.96|3370.36|3370.96|3370.36|3370.46|3369.86|225
1603859700000|2020-10-28 04:35:00|3371.21|3370.61|3371.96|3371.36|3371.96|3371.36|3370.96|3370.36|346
1603860000000|2020-10-28 04:40:00|3371.71|3371.11|3371.96|3371.36|3372.21|3371.61|3371.71|3371.11|202
1603860300000|2020-10-28 04:45:00|3371.83|3371.23|3372.21|3371.61|3372.46|3371.86|3371.83|3371.23|113
1603860600000|2020-10-28 04:50:00|3371.96|3371.36|3371.96|3371.36|3372.21|3371.61|3371.71|3371.11|248
1603860900000|2020-10-28 04:55:00|3372.08|3371.48|3373.21|3372.61|3373.21|3372.61|3371.96|3371.36|702
1603861200000|2020-10-28 05:00:00|3373.46|3372.86|3372.96|3372.36|3373.46|3372.86|3372.46|3371.86|678
1603861500000|2020-10-28 05:05:00|3373.08|3372.48|3371.83|3371.23|3373.21|3372.61|3371.71|3371.11|488
1603861800000|2020-10-28 05:10:00|3371.96|3371.36|3372.33|3371.73|3372.46|3371.86|3371.71|3371.11|261
1603862100000|2020-10-28 05:15:00|3372.46|3371.86|3372.46|3371.86|3373.21|3372.61|3372.46|3371.86|986
1603862400000|2020-10-28 05:20:00|3372.71|3372.11|3374.21|3373.61|3374.21|3373.61|3372.71|3372.11|1579
1603862700000|2020-10-28 05:25:00|3374.33|3373.73|3373.96|3373.36|3374.71|3374.11|3373.46|3372.86|584
1603863000000|2020-10-28 05:30:00|3374.21|3373.61|3374.21|3373.61|3374.71|3374.11|3373.71|3373.11|506
1603863300000|2020-10-28 05:35:00|3373.96|3373.36|3374.21|3373.61|3374.46|3373.86|3373.96|3373.36|286
1603863600000|2020-10-28 05:40:00|3374.46|3373.86|3376.46|3375.86|3376.46|3375.86|3374.21|3373.61|1044
1603863900000|2020-10-28 05:45:00|3376.71|3376.11|3377.46|3376.86|3378.21|3377.61|3376.71|3376.11|1497
1603864200000|2020-10-28 05:50:00|3377.21|3376.61|3376.96|3376.36|3378.46|3377.86|3376.96|3376.36|1412
1603864500000|2020-10-28 05:55:00|3377.08|3376.48|3376.96|3376.36|3377.71|3377.11|3376.83|3376.23|1196
1603864800000|2020-10-28 06:00:00|3377.21|3376.61|3377.96|3377.36|3377.96|3377.36|3376.96|3376.36|878
1603865100000|2020-10-28 06:05:00|3377.83|3377.23|3377.46|3376.86|3378.46|3377.86|3376.96|3376.36|1400
1603865400000|2020-10-28 06:10:00|3377.71|3377.11|3375.96|3375.36|3377.96|3377.36|3375.71|3375.11|1290
1603865700000|2020-10-28 06:15:00|3376.08|3375.48|3376.21|3375.61|3376.46|3375.86|3375.83|3375.23|568
1603866000000|2020-10-28 06:20:00|3376.33|3375.73|3375.46|3374.86|3376.46|3375.86|3375.21|3374.61|294
1603866300000|2020-10-28 06:25:00|3375.21|3374.61|3375.71|3375.11|3375.96|3375.36|3375.21|3374.61|390
1603866600000|2020-10-28 06:30:00|3375.96|3375.36|3374.96|3374.36|3375.96|3375.36|3374.96|3374.36|553
1603866900000|2020-10-28 06:35:00|3374.71|3374.11|3375.96|3375.36|3376.21|3375.61|3374.46|3373.86|698
1603867200000|2020-10-28 06:40:00|3375.71|3375.11|3376.46|3375.86|3376.96|3376.36|3375.21|3374.61|544
1603867500000|2020-10-28 06:45:00|3376.33|3375.73|3376.46|3375.86|3376.83|3376.23|3376.21|3375.61|386
1603867800000|2020-10-28 06:50:00|3376.58|3375.98|3370.21|3369.61|3376.58|3375.98|3370.21|3369.61|2071
1603868100000|2020-10-28 06:55:00|3369.96|3369.36|3370.96|3370.36|3371.46|3370.86|3369.46|3368.86|1413
1603868400000|2020-10-28 07:00:00|3370.71|3370.11|3371.21|3370.61|3372.46|3371.86|3370.33|3369.73|1968
1603868700000|2020-10-28 07:05:00|3371.08|3370.48|3366.96|3366.36|3371.71|3371.11|3366.96|3366.36|2904
1603869000000|2020-10-28 07:10:00|3366.83|3366.23|3365.96|3365.36|3367.21|3366.61|3363.71|3363.11|7289
1603869300000|2020-10-28 07:15:00|3365.71|3365.11|3362.96|3362.36|3366.33|3365.73|3360.96|3360.36|5295
1603869600000|2020-10-28 07:20:00|3363.21|3362.61|3354.46|3353.86|3363.21|3362.61|3353.21|3352.61|6254
1603869900000|2020-10-28 07:25:00|3354.21|3353.61|3357.21|3356.61|3358.96|3358.36|3354.21|3353.61|3480
1603870200000|2020-10-28 07:30:00|3357.33|3356.73|3357.96|3357.36|3358.21|3357.61|3354.71|3354.11|2741
1603870500000|2020-10-28 07:35:00|3357.71|3357.11|3353.71|3353.11|3358.21|3357.61|3353.71|3353.11|2224
1603870800000|2020-10-28 07:40:00|3353.96|3353.36|3356.71|3356.11|3358.21|3357.61|3353.96|3353.36|1856
1603871100000|2020-10-28 07:45:00|3356.96|3356.36|3361.21|3360.61|3361.71|3361.11|3356.71|3356.11|2678
1603871400000|2020-10-28 07:50:00|3361.46|3360.86|3360.71|3360.11|3361.71|3361.11|3359.96|3359.36|1207
1603871700000|2020-10-28 07:55:00|3360.83|3360.23|3360.96|3360.36|3361.71|3361.11|3359.71|3359.11|1657
1603872000000|2020-10-28 08:00:00|3361.21|3360.61|3362.46|3361.86|3365.96|3365.36|3361.21|3360.61|5490
1603872300000|2020-10-28 08:05:00|3362.96|3362.36|3358.96|3358.36|3363.46|3362.86|3358.08|3357.48|4783
1603872600000|2020-10-28 08:10:00|3359.21|3358.61|3351.21|3350.61|3359.21|3358.61|3350.71|3350.11|6660
1603872900000|2020-10-28 08:15:00|3350.96|3350.36|3344.96|3344.36|3350.96|3350.36|3343.96|3343.36|8065
1603873200000|2020-10-28 08:20:00|3344.71|3344.11|3343.96|3343.36|3347.46|3346.86|3342.96|3342.36|8349
1603873500000|2020-10-28 08:25:00|3343.33|3342.73|3345.46|3344.86|3346.21|3345.61|3341.71|3341.11|5176
1603873800000|2020-10-28 08:30:00|3345.21|3344.61|3343.46|3342.86|3345.46|3344.86|3341.21|3340.61|4290
1603874100000|2020-10-28 08:35:00|3343.21|3342.61|3340.21|3339.61|3344.46|3343.86|3339.71|3339.11|5279
1603874400000|2020-10-28 08:40:00|3340.46|3339.86|3344.96|3344.36|3345.46|3344.86|3340.21|3339.61|3648
1603874700000|2020-10-28 08:45:00|3344.83|3344.23|3347.96|3347.36|3348.21|3347.61|3343.21|3342.61|3671
1603875000000|2020-10-28 08:50:00|3347.71|3347.11|3347.96|3347.36|3350.96|3350.36|3347.21|3346.61|4045
1603875300000|2020-10-28 08:55:00|3348.08|3347.48|3350.46|3349.86|3351.21|3350.61|3346.58|3345.98|3753
1603875600000|2020-10-28 09:00:00|3350.21|3349.61|3348.33|3347.73|3350.33|3349.73|3347.21|3346.61|3056
1603875900000|2020-10-28 09:05:00|3348.21|3347.61|3351.58|3350.98|3351.96|3351.36|3348.21|3347.61|2833
1603876200000|2020-10-28 09:10:00|3351.71|3351.11|3353.58|3352.98|3354.21|3353.61|3349.96|3349.36|3209
1603876500000|2020-10-28 09:15:00|3353.71|3353.11|3350.96|3350.36|3354.21|3353.61|3350.96|3350.36|2557
1603876800000|2020-10-28 09:20:00|3350.83|3350.23|3350.71|3350.11|3351.46|3350.86|3349.46|3348.86|3052
1603877100000|2020-10-28 09:25:00|3350.96|3350.36|3348.96|3348.36|3352.46|3351.86|3348.96|3348.36|2049
1603877400000|2020-10-28 09:30:00|3349.08|3348.48|3347.71|3347.11|3349.46|3348.86|3345.96|3345.36|2910
1603877700000|2020-10-28 09:35:00|3347.58|3346.98|3344.83|3344.23|3347.71|3347.11|3344.46|3343.86|2748
1603878000000|2020-10-28 09:40:00|3344.71|3344.11|3345.46|3344.86|3345.58|3344.98|3341.96|3341.36|2895
1603878300000|2020-10-28 09:45:00|3345.71|3345.11|3344.21|3343.61|3346.08|3345.48|3343.21|3342.61|2120
1603878600000|2020-10-28 09:50:00|3343.96|3343.36|3344.96|3344.36|3345.46|3344.86|3343.33|3342.73|2062
1603878900000|2020-10-28 09:55:00|3345.08|3344.48|3346.96|3346.36|3347.46|3346.86|3344.21|3343.61|1757
1603879200000|2020-10-28 10:00:00|3346.71|3346.11|3348.46|3347.86|3349.46|3348.86|3346.71|3346.11|2065
1603879500000|2020-10-28 10:05:00|3348.71|3348.11|3349.21|3348.61|3350.21|3349.61|3347.96|3347.36|2026
1603879800000|2020-10-28 10:10:00|3348.96|3348.36|3349.21|3348.61|3349.46|3348.86|3347.83|3347.23|1339
1603880100000|2020-10-28 10:15:00|3348.96|3348.36|3349.46|3348.86|3350.46|3349.86|3347.46|3346.86|1579
1603880400000|2020-10-28 10:20:00|3349.21|3348.61|3349.71|3349.11|3351.71|3351.11|3348.96|3348.36|2679
1603880700000|2020-10-28 10:25:00|3349.58|3348.98|3345.71|3345.11|3349.71|3349.11|3345.46|3344.86|2504
1603881000000|2020-10-28 10:30:00|3345.96|3345.36|3346.71|3346.11|3348.96|3348.36|3345.46|3344.86|1618
1603881300000|2020-10-28 10:35:00|3346.96|3346.36|3348.71|3348.11|3349.21|3348.61|3345.71|3345.11|1314
1603881600000|2020-10-28 10:40:00|3348.46|3347.86|3349.21|3348.61|3349.21|3348.61|3347.21|3346.61|1223
1603881900000|2020-10-28 10:45:00|3349.46|3348.86|3347.21|3346.61|3349.46|3348.86|3347.21|3346.61|953
1603882200000|2020-10-28 10:50:00|3346.96|3346.36|3345.96|3345.36|3347.21|3346.61|3344.71|3344.11|1844
1603882500000|2020-10-28 10:55:00|3346.08|3345.48|3342.46|3341.86|3346.46|3345.86|3341.46|3340.86|3053
1603882800000|2020-10-28 11:00:00|3342.71|3342.11|3343.96|3343.36|3345.21|3344.61|3341.58|3340.98|3006
1603883100000|2020-10-28 11:05:00|3343.71|3343.11|3339.21|3338.61|3343.71|3343.11|3338.21|3337.61|5512
1603883400000|2020-10-28 11:10:00|3339.46|3338.86|3342.21|3341.61|3342.46|3341.86|3336.96|3336.36|4401
1603883700000|2020-10-28 11:15:00|3342.08|3341.48|3345.08|3344.48|3345.58|3344.98|3341.96|3341.36|3280
1603884000000|2020-10-28 11:20:00|3345.21|3344.61|3344.46|3343.86|3345.46|3344.86|3343.96|3343.36|2005
1603884300000|2020-10-28 11:25:00|3344.71|3344.11|3343.71|3343.11|3344.96|3344.36|3343.21|3342.61|3245
1603884600000|2020-10-28 11:30:00|3343.96|3343.36|3343.46|3342.86|3345.46|3344.86|3342.71|3342.11|3200
1603884900000|2020-10-28 11:35:00|3343.33|3342.73|3341.71|3341.11|3343.46|3342.86|3341.46|3340.86|2376
1603885200000|2020-10-28 11:40:00|3341.46|3340.86|3345.21|3344.61|3345.21|3344.61|3341.46|3340.86|2408
1603885500000|2020-10-28 11:45:00|3345.46|3344.86|3346.21|3345.61|3346.46|3345.86|3344.21|3343.61|2638
1603885800000|2020-10-28 11:50:00|3346.08|3345.48|3345.96|3345.36|3346.46|3345.86|3344.96|3344.36|1542
1603886100000|2020-10-28 11:55:00|3346.21|3345.61|3342.21|3341.61|3346.96|3346.36|3341.96|3341.36|2926
1603886400000|2020-10-28 12:00:00|3342.46|3341.86|3341.46|3340.86|3342.46|3341.86|3338.46|3337.86|5163
1603886700000|2020-10-28 12:05:00|3341.71|3341.11|3341.96|3341.36|3342.21|3341.61|3338.71|3338.11|3080
1603887000000|2020-10-28 12:10:00|3341.71|3341.11|3340.96|3340.36|3342.46|3341.86|3340.96|3340.36|2862
1603887300000|2020-10-28 12:15:00|3340.71|3340.11|3341.21|3340.61|3341.71|3341.11|3338.21|3337.61|3388
1603887600000|2020-10-28 12:20:00|3340.96|3340.36|3340.46|3339.86|3341.46|3340.86|3339.21|3338.61|1737
1603887900000|2020-10-28 12:25:00|3340.33|3339.73|3340.21|3339.61|3340.96|3340.36|3339.71|3339.11|1188
1603888200000|2020-10-28 12:30:00|3340.08|3339.48|3336.21|3335.61|3340.21|3339.61|3335.71|3335.11|4599
1603888500000|2020-10-28 12:35:00|3336.08|3335.48|3333.46|3332.86|3336.21|3335.61|3331.46|3330.86|7903
1603888800000|2020-10-28 12:40:00|3333.21|3332.61|3329.08|3328.48|3333.46|3332.86|3328.96|3328.36|7886
1603889100000|2020-10-28 12:45:00|3329.21|3328.61|3324.21|3323.61|3329.71|3329.11|3323.21|3322.61|14976
1603889400000|2020-10-28 12:50:00|3324.46|3323.86|3326.71|3326.11|3327.46|3326.86|3323.71|3323.11|10924
1603889700000|2020-10-28 12:55:00|3326.96|3326.36|3325.96|3325.36|3327.21|3326.61|3322.46|3321.86|8872
1603890000000|2020-10-28 13:00:00|3325.71|3325.11|3327.96|3327.36|3330.46|3329.86|3324.21|3323.61|8673
1603890300000|2020-10-28 13:05:00|3327.71|3327.11|3327.46|3326.86|3329.46|3328.86|3327.21|3326.61|3930
1603890600000|2020-10-28 13:10:00|3327.71|3327.11|3326.71|3326.11|3327.71|3327.11|3325.96|3325.36|4351
1603890900000|2020-10-28 13:15:00|3326.83|3326.23|3323.96|3323.36|3326.96|3326.36|3323.21|3322.61|5445
1603891200000|2020-10-28 13:20:00|3323.71|3323.11|3326.71|3326.11|3326.71|3326.11|3322.21|3321.61|6107
1603891500000|2020-10-28 13:25:00|3326.58|3325.98|3329.46|3328.86|3330.71|3330.11|3325.96|3325.36|11978
1603891800000|2020-10-28 13:30:00|3329.36|3328.96|3328.36|3327.96|3331.61|3331.21|3326.86|3326.46|50012
1603892100000|2020-10-28 13:35:00|3328.86|3328.46|3330.61|3330.21|3332.61|3332.21|3325.86|3325.46|40264
1603892400000|2020-10-28 13:40:00|3331.11|3330.71|3333.86|3333.46|3334.86|3334.46|3327.11|3326.71|36103
1603892700000|2020-10-28 13:45:00|3334.11|3333.71|3329.61|3329.21|3336.61|3336.21|3329.36|3328.96|37332
1603893000000|2020-10-28 13:50:00|3329.86|3329.46|3319.36|3318.96|3329.86|3329.46|3319.11|3318.71|38181
1603893300000|2020-10-28 13:55:00|3319.11|3318.71|3321.11|3320.71|3321.61|3321.21|3317.61|3317.21|36583
1603893600000|2020-10-28 14:00:00|3320.61|3320.21|3311.36|3310.96|3322.86|3322.46|3311.36|3310.96|45336
1603893900000|2020-10-28 14:05:00|3311.11|3310.71|3316.11|3315.71|3318.11|3317.71|3310.36|3309.96|36211
1603894200000|2020-10-28 14:10:00|3315.61|3315.21|3313.86|3313.46|3317.61|3317.21|3312.61|3312.21|33357
1603894500000|2020-10-28 14:15:00|3313.61|3313.21|3301.61|3301.21|3314.48|3314.08|3301.61|3301.21|51945
1603894800000|2020-10-28 14:20:00|3301.36|3300.96|3297.86|3297.46|3304.36|3303.96|3297.36|3296.96|43543
1603895100000|2020-10-28 14:25:00|3298.11|3297.71|3295.86|3295.46|3300.86|3300.46|3290.36|3289.96|37618
1603895400000|2020-10-28 14:30:00|3295.36|3294.96|3301.11|3300.71|3302.61|3302.21|3291.86|3291.46|46510
1603895700000|2020-10-28 14:35:00|3300.86|3300.46|3298.36|3297.96|3303.61|3303.21|3297.11|3296.71|30407
1603896000000|2020-10-28 14:40:00|3298.11|3297.71|3298.86|3298.46|3301.11|3300.71|3296.61|3296.21|30300
1603896300000|2020-10-28 14:45:00|3298.36|3297.96|3291.36|3290.96|3299.86|3299.46|3291.36|3290.96|22589
1603896600000|2020-10-28 14:50:00|3291.61|3291.21|3290.61|3290.21|3292.86|3292.46|3285.11|3284.71|37907
1603896900000|2020-10-28 14:55:00|3290.36|3289.96|3293.61|3293.21|3294.86|3294.46|3286.36|3285.96|22085
1603897200000|2020-10-28 15:00:00|3293.36|3292.96|3285.36|3284.96|3294.11|3293.71|3283.86|3283.46|29017
1603897500000|2020-10-28 15:05:00|3286.11|3285.71|3295.23|3294.83|3298.98|3298.58|3286.11|3285.71|32368
1603897800000|2020-10-28 15:10:00|3295.11|3294.71|3297.81|3297.41|3298.36|3297.96|3292.61|3292.21|29207
1603898100000|2020-10-28 15:15:00|3297.31|3296.91|3294.06|3293.66|3297.56|3297.16|3291.06|3290.66|32392
1603898400000|2020-10-28 15:20:00|3294.31|3293.91|3291.74|3291.34|3297.56|3297.16|3290.56|3290.16|18611
1603898700000|2020-10-28 15:25:00|3291.49|3291.09|3291.74|3291.34|3292.49|3292.09|3287.99|3287.59|31091
1603899000000|2020-10-28 15:30:00|3291.24|3290.84|3286.99|3286.59|3291.24|3290.84|3284.24|3283.84|21041
1603899300000|2020-10-28 15:35:00|3287.49|3287.09|3291.99|3291.59|3293.49|3293.09|3286.99|3286.59|26606
1603899600000|2020-10-28 15:40:00|3291.74|3291.34|3298.24|3297.84|3299.74|3299.34|3289.49|3289.09|29636
1603899900000|2020-10-28 15:45:00|3297.99|3297.59|3300.49|3300.09|3302.74|3302.34|3297.99|3297.59|21373
1603900200000|2020-10-28 15:50:00|3300.74|3300.34|3305.74|3305.34|3307.24|3306.84|3297.99|3297.59|27251
1603900500000|2020-10-28 15:55:00|3305.61|3305.21|3305.24|3304.84|3308.99|3308.59|3302.74|3302.34|28281
1603900800000|2020-10-28 16:00:00|3304.74|3304.34|3306.24|3305.84|3307.74|3307.34|3303.74|3303.34|22686
1603901100000|2020-10-28 16:05:00|3306.49|3306.09|3307.99|3307.59|3311.74|3311.34|3304.74|3304.34|27450
1603901400000|2020-10-28 16:10:00|3307.24|3306.84|3308.49|3308.09|3311.49|3311.09|3306.49|3306.09|15127
1603901700000|2020-10-28 16:15:00|3308.74|3308.34|3308.49|3308.09|3310.49|3310.09|3307.24|3306.84|12843
1603902000000|2020-10-28 16:20:00|3308.74|3308.34|3306.49|3306.09|3309.74|3309.34|3304.74|3304.34|13218
1603902300000|2020-10-28 16:25:00|3306.99|3306.59|3301.74|3301.34|3308.49|3308.09|3300.74|3300.34|17141
1603902600000|2020-10-28 16:30:00|3301.49|3301.09|3302.49|3302.09|3302.99|3302.59|3299.99|3299.59|18904
1603902900000|2020-10-28 16:35:00|3302.74|3302.34|3295.99|3295.59|3304.24|3303.84|3295.49|3295.09|24655
1603903200000|2020-10-28 16:40:00|3295.74|3295.34|3294.24|3293.84|3295.74|3295.34|3291.49|3291.09|22398
1603903500000|2020-10-28 16:45:00|3293.99|3293.59|3289.24|3288.84|3294.24|3293.84|3288.99|3288.59|16005
1603903800000|2020-10-28 16:50:00|3288.99|3288.59|3293.24|3292.84|3294.24|3293.84|3286.74|3286.34|15508
1603904100000|2020-10-28 16:55:00|3292.99|3292.59|3291.99|3291.59|3295.99|3295.59|3290.99|3290.59|14163
1603904400000|2020-10-28 17:00:00|3291.49|3291.09|3288.74|3288.34|3292.74|3292.34|3286.49|3286.09|25154
1603904700000|2020-10-28 17:05:00|3288.99|3288.59|3285.49|3285.09|3289.99|3289.59|3284.74|3284.34|22720
1603905000000|2020-10-28 17:10:00|3284.99|3284.59|3283.24|3282.84|3286.49|3286.09|3281.74|3281.34|28305
1603905300000|2020-10-28 17:15:00|3282.99|3282.59|3284.99|3284.59|3285.74|3285.34|3279.74|3279.34|20403
1603905600000|2020-10-28 17:20:00|3284.74|3284.34|3283.36|3282.96|3284.99|3284.59|3280.99|3280.59|18573
1603905900000|2020-10-28 17:25:00|3283.24|3282.84|3290.99|3290.59|3291.24|3290.84|3282.99|3282.59|16990
1603906200000|2020-10-28 17:30:00|3290.74|3290.34|3292.24|3291.84|3292.74|3292.34|3287.24|3286.84|12193
1603906500000|2020-10-28 17:35:00|3291.99|3291.59|3293.74|3293.34|3296.99|3296.59|3291.74|3291.34|13943
1603906800000|2020-10-28 17:40:00|3293.6|3293.2|3291.1|3290.7|3294.35|3293.95|3289.47|3289.07|8204
1603907100000|2020-10-28 17:45:00|3290.85|3290.45|3292.85|3292.45|3295.1|3294.7|3289.6|3289.2|15917
1603907400000|2020-10-28 17:50:00|3292.1|3291.7|3294.6|3294.2|3295.1|3294.7|3290.6|3290.2|13667
1603907700000|2020-10-28 17:55:00|3294.35|3293.95|3295.6|3295.2|3296.85|3296.45|3292.1|3291.7|10698
1603908000000|2020-10-28 18:00:00|3295.35|3294.95|3291.6|3291.2|3295.35|3294.95|3288.35|3287.95|18092
1603908300000|2020-10-28 18:05:00|3291.35|3290.95|3290.35|3289.95|3294.1|3293.7|3289.1|3288.7|12599
1603908600000|2020-10-28 18:10:00|3290.1|3289.7|3284.85|3284.45|3290.6|3290.2|3284.1|3283.7|15504
1603908900000|2020-10-28 18:15:00|3284.47|3284.07|3284.6|3284.2|3286.35|3285.95|3281.85|3281.45|13195
1603909200000|2020-10-28 18:20:00|3284.35|3283.95|3294.35|3293.95|3294.35|3293.95|3283.85|3283.45|13974
1603909500000|2020-10-28 18:25:00|3294.6|3294.2|3297.35|3296.95|3298.35|3297.95|3292.6|3292.2|22278
1603909800000|2020-10-28 18:30:00|3297.6|3297.2|3294.6|3294.2|3299.85|3299.45|3292.35|3291.95|19056
1603910100000|2020-10-28 18:35:00|3294.72|3294.32|3288.85|3288.45|3294.85|3294.45|3287.35|3286.95|17163
1603910400000|2020-10-28 18:40:00|3288.6|3288.2|3291.6|3291.2|3293.6|3293.2|3288.1|3287.7|17577
1603910700000|2020-10-28 18:45:00|3291.1|3290.7|3292.1|3291.7|3294.85|3294.45|3289.35|3288.95|12071
1603911000000|2020-10-28 18:50:00|3292.22|3291.82|3285.1|3284.7|3294.72|3294.32|3284.85|3284.45|19085
1603911300000|2020-10-28 18:55:00|3284.85|3284.45|3296.1|3295.7|3298.85|3298.45|3284.85|3284.45|22293
1603911600000|2020-10-28 19:00:00|3296.6|3296.2|3289.6|3289.2|3296.85|3296.45|3288.6|3288.2|17507
1603911900000|2020-10-28 19:05:00|3289.72|3289.32|3290.85|3290.45|3294.6|3294.2|3288.1|3287.7|18795
1603912200000|2020-10-28 19:10:00|3290.6|3290.2|3292.22|3291.82|3294.72|3294.32|3286.6|3286.2|20492
1603912500000|2020-10-28 19:15:00|3291.85|3291.45|3289.35|3288.95|3291.85|3291.45|3288.22|3287.82|15987
1603912800000|2020-10-28 19:20:00|3288.6|3288.2|3300.22|3299.82|3301.6|3301.2|3287.35|3286.95|25429
1603913100000|2020-10-28 19:25:00|3300.1|3299.7|3297.6|3297.2|3301.85|3301.45|3297.35|3296.95|18262
1603913400000|2020-10-28 19:30:00|3297.47|3297.07|3305.1|3304.7|3306.6|3306.2|3297.35|3296.95|30219
1603913700000|2020-10-28 19:35:00|3304.85|3304.45|3291.6|3291.2|3306.1|3305.7|3291.1|3290.7|33326
1603914000000|2020-10-28 19:40:00|3291.72|3291.32|3290.85|3290.45|3296.85|3296.45|3290.85|3290.45|24007
1603914300000|2020-10-28 19:45:00|3291.35|3290.95|3286.85|3286.45|3291.85|3291.45|3284.1|3283.7|30984
1603914600000|2020-10-28 19:50:00|3286.1|3285.7|3277.6|3277.2|3287.35|3286.95|3277.35|3276.95|44485
1603914900000|2020-10-28 19:55:00|3277.35|3276.95|3275.6|3275.2|3278.6|3278.2|3269.72|3269.32|154431
1603915200000|2020-10-28 20:00:00|3275.33|3274.93|3271.43|3270.83|3277.18|3276.58|3270.68|3270.08|61383
1603915500000|2020-10-28 20:05:00|3271.18|3270.58|3275.43|3274.83|3277.18|3276.58|3271.18|3270.58|18112
1603915800000|2020-10-28 20:10:00|3275.68|3275.08|3278.91|3277.41|3279.68|3279.08|3275.43|3274.83|13047
1603916100000|2020-10-28 20:15:00|3278.9|3277.4|3279.11|3277.61|3281.32|3279.82|3278.8|3277.3|18
1603916400000|2020-10-28 20:20:00|3279.09|3277.59|3280.36|3278.86|3280.5|3279|3278.24|3276.74|0
1603916700000|2020-10-28 20:25:00|3280.31|3278.81|3279.58|3278.08|3280.6|3279.1|3279.35|3277.85|0
1603917000000|2020-10-28 20:30:00|3278.8|3278.2|3286.55|3285.95|3287.3|3286.7|3278.3|3277.7|5568
1603917300000|2020-10-28 20:35:00|3286.8|3286.2|3283.8|3283.2|3286.8|3286.2|3283.3|3282.7|1430
1603917600000|2020-10-28 20:40:00|3284.05|3283.45|3284.55|3283.95|3285.8|3285.2|3284.05|3283.45|1571
1603917900000|2020-10-28 20:45:00|3284.8|3284.2|3279.55|3278.95|3286.05|3285.45|3278.05|3277.45|2422
1603918200000|2020-10-28 20:50:00|3279.3|3278.7|3283.8|3283.2|3284.3|3283.7|3278.8|3278.2|964
1603918500000|2020-10-28 20:55:00|3284.3|3283.7|3283.69|3282.19|3284.8|3284.2|3282.05|3281.45|1628
1603918800000|2020-10-28 21:00:00|3283.71|3282.21|3283.39|3281.89|3284.52|3283.02|3283.39|3281.89|2
1603919100000|2020-10-28 21:05:00|3283.28|3281.78|3283.36|3281.86|3283.83|3282.33|3281.87|3280.37|0
1603919400000|2020-10-28 21:10:00|3283.29|3281.79|3282.61|3281.11|3283.51|3282.01|3282.37|3280.87|0
1603919700000|2020-10-28 21:15:00|3282.57|3281.07|3281.93|3280.43|3282.79|3281.29|3281.78|3280.28|0
1603920000000|2020-10-28 21:20:00|3281.71|3280.21|3282.32|3280.82|3282.32|3280.82|3281.56|3280.06|0
1603920300000|2020-10-28 21:25:00|3282.25|3280.75|3283.06|3281.56|3283.06|3281.56|3282.25|3280.75|0
1603920600000|2020-10-28 21:30:00|3283.09|3281.59|3284.05|3282.55|3284.78|3283.28|3283.09|3281.59|0
1603920900000|2020-10-28 21:35:00|3283.87|3282.37|3284.38|3282.88|3285.29|3283.79|3283.61|3282.11|0
1603921200000|2020-10-28 21:40:00|3283.76|3282.26|3283.28|3281.78|3283.79|3282.29|3283.17|3281.67|0
1603921500000|2020-10-28 21:45:00|3283.61|3282.11|3283.25|3281.75|3283.72|3282.22|3283.1|3281.6|0
1603921800000|2020-10-28 21:50:00|3283.17|3281.67|3283.32|3281.82|3283.39|3281.89|3283.14|3281.64|0
1603922100000|2020-10-28 21:55:00|3283.1|3281.6|3284.49|3282.99|3285.11|3283.61|3283.03|3281.53|0
1603922400000|2020-10-28 22:00:00|3285.8|3285.2|3285.8|3285.2|3286.55|3285.95|3283.05|3282.45|1926
1603922700000|2020-10-28 22:05:00|3285.68|3285.08|3288.68|3288.08|3289.68|3289.08|3285.68|3285.08|2072
1603923000000|2020-10-28 22:10:00|3288.8|3288.2|3286.68|3286.08|3288.8|3288.2|3285.43|3284.83|625
1603923300000|2020-10-28 22:15:00|3286.8|3286.2|3287.68|3287.08|3288.18|3287.58|3285.68|3285.08|662
1603923600000|2020-10-28 22:20:00|3287.8|3287.2|3287.55|3286.95|3287.93|3287.33|3286.68|3286.08|508
1603923900000|2020-10-28 22:25:00|3287.43|3286.83|3288.43|3287.83|3288.43|3287.83|3286.93|3286.33|477
1603924200000|2020-10-28 22:30:00|3288.68|3288.08|3290.43|3289.83|3290.68|3290.08|3288.68|3288.08|849
1603924500000|2020-10-28 22:35:00|3290.18|3289.58|3290.18|3289.58|3290.43|3289.83|3289.93|3289.33|579
1603924800000|2020-10-28 22:40:00|3290.43|3289.83|3289.68|3289.08|3290.43|3289.83|3289.68|3289.08|669
1603925100000|2020-10-28 22:45:00|3289.93|3289.33|3286.93|3286.33|3290.43|3289.83|3286.93|3286.33|943
1603925400000|2020-10-28 22:50:00|3287.18|3286.58|3288.68|3288.08|3288.68|3288.08|3287.18|3286.58|398
1603925700000|2020-10-28 22:55:00|3288.55|3287.95|3289.93|3289.33|3290.93|3290.33|3288.55|3287.95|414
1603926000000|2020-10-28 23:00:00|3289.8|3289.2|3290.18|3289.58|3290.43|3289.83|3288.8|3288.2|410
1603926300000|2020-10-28 23:05:00|3290.3|3289.7|3288.68|3288.08|3291.05|3290.45|3288.68|3288.08|498
1603926600000|2020-10-28 23:10:00|3288.93|3288.33|3288.3|3287.7|3289.93|3289.33|3287.43|3286.83|504
1603926900000|2020-10-28 23:15:00|3288.43|3287.83|3286.93|3286.33|3288.43|3287.83|3286.93|3286.33|365
1603927200000|2020-10-28 23:20:00|3286.8|3286.2|3285.05|3284.45|3287.18|3286.58|3281.68|3281.08|1632
1603927500000|2020-10-28 23:25:00|3284.93|3284.33|3283.8|3283.2|3285.43|3284.83|3282.68|3282.08|708
1603927800000|2020-10-28 23:30:00|3283.93|3283.33|3285.8|3285.2|3285.93|3285.33|3283.43|3282.83|901
1603928100000|2020-10-28 23:35:00|3285.93|3285.33|3286.93|3286.33|3287.18|3286.58|3285.18|3284.58|713
1603928400000|2020-10-28 23:40:00|3286.8|3286.2|3286.93|3286.33|3286.93|3286.33|3286.18|3285.58|381
1603928700000|2020-10-28 23:45:00|3288.43|3287.83|3289.18|3288.58|3289.68|3289.08|3287.68|3287.08|883
1603929000000|2020-10-28 23:50:00|3289.3|3288.7|3289.3|3288.7|3289.93|3289.33|3289.05|3288.45|501
1603929300000|2020-10-28 23:55:00|3289.43|3288.83|3290.68|3290.08|3290.93|3290.33|3289.43|3288.83|822
1603929600000|2020-10-29 00:00:00|3290.43|3289.83|3292.18|3291.58|3294.18|3293.58|3288.18|3287.58|2706
1603929900000|2020-10-29 00:05:00|3291.93|3291.33|3296.05|3295.45|3296.18|3295.58|3291.3|3290.7|2192
1603930200000|2020-10-29 00:10:00|3296.18|3295.58|3295.18|3294.58|3296.18|3295.58|3293.93|3293.33|1637
1603930500000|2020-10-29 00:15:00|3295.3|3294.7|3295.93|3295.33|3296.43|3295.83|3293.68|3293.08|1395
1603930800000|2020-10-29 00:20:00|3296.18|3295.58|3297.93|3297.33|3298.18|3297.58|3295.8|3295.2|1554
1603931100000|2020-10-29 00:25:00|3298.18|3297.58|3297.93|3297.33|3300.93|3300.33|3297.43|3296.83|2347
1603931400000|2020-10-29 00:30:00|3297.68|3297.08|3296.18|3295.58|3298.43|3297.83|3295.68|3295.08|1632
1603931700000|2020-10-29 00:35:00|3295.93|3295.33|3297.8|3297.2|3298.68|3298.08|3295.68|3295.08|1260
1603932000000|2020-10-29 00:40:00|3297.68|3297.08|3298.68|3298.08|3298.93|3298.33|3297.18|3296.58|639
1603932300000|2020-10-29 00:45:00|3298.8|3298.2|3299.68|3299.08|3300.05|3299.45|3298.68|3298.08|1019
1603932600000|2020-10-29 00:50:00|3299.8|3299.2|3299.43|3298.83|3300.93|3300.33|3298.43|3297.83|1172
1603932900000|2020-10-29 00:55:00|3299.55|3298.95|3298.43|3297.83|3300.3|3299.7|3298.18|3297.58|876
1603933200000|2020-10-29 01:00:00|3298.3|3297.7|3300.68|3300.08|3302.18|3301.58|3298.18|3297.58|1547
1603933500000|2020-10-29 01:05:00|3300.43|3299.83|3301.43|3300.83|3301.43|3300.83|3299.18|3298.58|1084
1603933800000|2020-10-29 01:10:00|3301.3|3300.7|3302.43|3301.83|3303.43|3302.83|3300.43|3299.83|1623
1603934100000|2020-10-29 01:15:00|3302.3|3301.7|3301.18|3300.58|3302.8|3302.2|3300.43|3299.83|1547
1603934400000|2020-10-29 01:20:00|3300.93|3300.33|3301.18|3300.58|3302.18|3301.58|3299.68|3299.08|1135
1603934700000|2020-10-29 01:25:00|3301.3|3300.7|3301.68|3301.08|3302.18|3301.58|3300.93|3300.33|857
1603935000000|2020-10-29 01:30:00|3301.93|3301.33|3303.93|3303.33|3305.43|3304.83|3301.93|3301.33|2445
1603935300000|2020-10-29 01:35:00|3303.68|3303.08|3303.93|3303.33|3304.68|3304.08|3302.93|3302.33|1131
1603935600000|2020-10-29 01:40:00|3304.05|3303.45|3304.43|3303.83|3305.8|3305.2|3303.93|3303.33|1163
1603935900000|2020-10-29 01:45:00|3304.3|3303.7|3305.93|3305.33|3306.18|3305.58|3304.18|3303.58|727
1603936200000|2020-10-29 01:50:00|3306.18|3305.58|3305.43|3304.83|3307.18|3306.58|3305.18|3304.58|1284
1603936500000|2020-10-29 01:55:00|3305.68|3305.08|3302.93|3302.33|3305.93|3305.33|3302.3|3301.7|1896
1603936800000|2020-10-29 02:00:00|3302.68|3302.08|3302.68|3302.08|3303.18|3302.58|3301.18|3300.58|1313
1603937100000|2020-10-29 02:05:00|3302.93|3302.33|3302.68|3302.08|3303.55|3302.95|3301.18|3300.58|748
1603937400000|2020-10-29 02:10:00|3302.55|3301.95|3302.43|3301.83|3302.93|3302.33|3301.43|3300.83|797
1603937700000|2020-10-29 02:15:00|3302.18|3301.58|3300.93|3300.33|3302.18|3301.58|3300.43|3299.83|777
1603938000000|2020-10-29 02:20:00|3301.18|3300.58|3300.18|3299.58|3301.43|3300.83|3300.18|3299.58|600
1603938300000|2020-10-29 02:25:00|3300.3|3299.7|3301.68|3301.08|3302.18|3301.58|3299.93|3299.33|577
1603938600000|2020-10-29 02:30:00|3301.93|3301.33|3301.68|3301.08|3302.43|3301.83|3301.68|3301.08|298
1603938900000|2020-10-29 02:35:00|3301.8|3301.2|3302.68|3302.08|3303.18|3302.58|3301.8|3301.2|524
1603939200000|2020-10-29 02:40:00|3302.93|3302.33|3301.68|3301.08|3303.18|3302.58|3301.68|3301.08|464
1603939500000|2020-10-29 02:45:00|3301.55|3300.95|3300.18|3299.58|3301.68|3301.08|3299.93|3299.33|619
1603939800000|2020-10-29 02:50:00|3300.43|3299.83|3300.18|3299.58|3300.93|3300.33|3300.05|3299.45|355
1603940100000|2020-10-29 02:55:00|3300.43|3299.83|3301.43|3300.83|3301.43|3300.83|3300.3|3299.7|227
1603940400000|2020-10-29 03:00:00|3301.3|3300.7|3299.93|3299.33|3301.93|3301.33|3299.68|3299.08|334
1603940700000|2020-10-29 03:05:00|3300.05|3299.45|3301.55|3300.95|3301.68|3301.08|3299.93|3299.33|239
1603941000000|2020-10-29 03:10:00|3301.68|3301.08|3302.18|3301.58|3302.43|3301.83|3301.43|3300.83|440
1603941300000|2020-10-29 03:15:00|3302.43|3301.83|3302.18|3301.58|3303.43|3302.83|3301.68|3301.08|593
1603941600000|2020-10-29 03:20:00|3301.93|3301.33|3300.43|3299.83|3302.18|3301.58|3300.18|3299.58|448
1603941900000|2020-10-29 03:25:00|3300.55|3299.95|3303.93|3303.33|3304.3|3303.7|3300.55|3299.95|970
1603942200000|2020-10-29 03:30:00|3304.05|3303.45|3305.05|3304.45|3306.43|3305.83|3303.68|3303.08|1385
1603942500000|2020-10-29 03:35:00|3305.18|3304.58|3304.43|3303.83|3305.18|3304.58|3303.68|3303.08|415
1603942800000|2020-10-29 03:40:00|3304.3|3303.7|3303.68|3303.08|3304.43|3303.83|3303.68|3303.08|353
1603943100000|2020-10-29 03:45:00|3303.93|3303.33|3305.93|3305.33|3305.93|3305.33|3303.93|3303.33|580
1603943400000|2020-10-29 03:50:00|3306.18|3305.58|3305.93|3305.33|3306.43|3305.83|3305.68|3305.08|335
1603943700000|2020-10-29 03:55:00|3306.18|3305.58|3306.18|3305.58|3306.18|3305.58|3305.43|3304.83|417
1603944000000|2020-10-29 04:00:00|3306.43|3305.83|3305.68|3305.08|3306.43|3305.83|3305.68|3305.08|505
1603944300000|2020-10-29 04:05:00|3305.8|3305.2|3306.43|3305.83|3306.43|3305.83|3305.68|3305.08|466
1603944600000|2020-10-29 04:10:00|3306.18|3305.58|3305.93|3305.33|3306.43|3305.83|3305.93|3305.33|230
1603944900000|2020-10-29 04:15:00|3306.18|3305.58|3306.93|3306.33|3306.93|3306.33|3305.93|3305.33|436
1603945200000|2020-10-29 04:20:00|3307.05|3306.45|3307.68|3307.08|3307.68|3307.08|3306.8|3306.2|344
1603945500000|2020-10-29 04:25:00|3307.93|3307.33|3307.43|3306.83|3308.43|3307.83|3307.43|3306.83|521
1603945800000|2020-10-29 04:30:00|3307.18|3306.58|3305.68|3305.08|3307.55|3306.95|3305.68|3305.08|470
1603946100000|2020-10-29 04:35:00|3305.93|3305.33|3306.18|3305.58|3306.43|3305.83|3305.68|3305.08|376
1603946400000|2020-10-29 04:40:00|3306.3|3305.7|3306.43|3305.83|3307.18|3306.58|3305.93|3305.33|269
1603946700000|2020-10-29 04:45:00|3306.55|3305.95|3306.43|3305.83|3307.18|3306.58|3305.93|3305.33|341
1603947000000|2020-10-29 04:50:00|3306.3|3305.7|3307.68|3307.08|3307.68|3307.08|3306.18|3305.58|296
1603947300000|2020-10-29 04:55:00|3307.8|3307.2|3307.43|3306.83|3308.43|3307.83|3307.43|3306.83|552
1603947600000|2020-10-29 05:00:00|3307.68|3307.08|3305.93|3305.33|3308.18|3307.58|3305.68|3305.08|896
1603947900000|2020-10-29 05:05:00|3306.18|3305.58|3306.18|3305.58|3306.43|3305.83|3305.68|3305.08|418
1603948200000|2020-10-29 05:10:00|3306.43|3305.83|3307.93|3307.33|3308.43|3307.83|3306.18|3305.58|1056
1603948500000|2020-10-29 05:15:00|3308.18|3307.58|3307.43|3306.83|3308.18|3307.58|3306.93|3306.33|714
1603948800000|2020-10-29 05:20:00|3307.3|3306.7|3306.43|3305.83|3307.43|3306.83|3306.18|3305.58|650
1603949100000|2020-10-29 05:25:00|3306.3|3305.7|3306.43|3305.83|3306.43|3305.83|3305.68|3305.08|594
1603949400000|2020-10-29 05:30:00|3306.68|3306.08|3307.93|3307.33|3308.43|3307.83|3306.18|3305.58|1057
1603949700000|2020-10-29 05:35:00|3307.8|3307.2|3308.43|3307.83|3308.93|3308.33|3307.43|3306.83|688
1603950000000|2020-10-29 05:40:00|3308.68|3308.08|3307.68|3307.08|3308.68|3308.08|3306.68|3306.08|536
1603950300000|2020-10-29 05:45:00|3307.8|3307.2|3307.18|3306.58|3308.3|3307.7|3306.68|3306.08|402
1603950600000|2020-10-29 05:50:00|3307.05|3306.45|3307.68|3307.08|3308.68|3308.08|3306.93|3306.33|463
1603950900000|2020-10-29 05:55:00|3307.43|3306.83|3308.93|3308.33|3308.93|3308.33|3307.43|3306.83|686
1603951200000|2020-10-29 06:00:00|3308.68|3308.08|3309.93|3309.33|3309.93|3309.33|3307.18|3306.58|1399
1603951500000|2020-10-29 06:05:00|3309.8|3309.2|3309.68|3309.08|3309.93|3309.33|3308.93|3308.33|744
1603951800000|2020-10-29 06:10:00|3309.93|3309.33|3310.43|3309.83|3310.43|3309.83|3309.18|3308.58|939
1603952100000|2020-10-29 06:15:00|3310.18|3309.58|3312.68|3312.08|3312.93|3312.33|3310.18|3309.58|1340
1603952400000|2020-10-29 06:20:00|3312.8|3312.2|3318.05|3317.45|3319.18|3318.58|3312.43|3311.83|2860
1603952700000|2020-10-29 06:25:00|3318.18|3317.58|3318.43|3317.83|3318.93|3318.33|3317.43|3316.83|1484
1603953000000|2020-10-29 06:30:00|3318.18|3317.58|3316.18|3315.58|3318.18|3317.58|3316.18|3315.58|1115
1603953300000|2020-10-29 06:35:00|3316.43|3315.83|3315.43|3314.83|3317.43|3316.83|3315.43|3314.83|1120
1603953600000|2020-10-29 06:40:00|3315.68|3315.08|3314.93|3314.33|3316.18|3315.58|3314.43|3313.83|812
1603953900000|2020-10-29 06:45:00|3314.68|3314.08|3314.43|3313.83|3315.8|3315.2|3314.43|3313.83|513
1603954200000|2020-10-29 06:50:00|3314.3|3313.7|3309.93|3309.33|3314.43|3313.83|3309.93|3309.33|1023
1603954500000|2020-10-29 06:55:00|3309.68|3309.08|3310.68|3310.08|3311.43|3310.83|3309.68|3309.08|673
1603954800000|2020-10-29 07:00:00|3310.43|3309.83|3305.18|3304.58|3311.18|3310.58|3304.43|3303.83|3236
1603955100000|2020-10-29 07:05:00|3304.93|3304.33|3303.43|3302.83|3304.93|3304.33|3300.68|3300.08|3405
1603955400000|2020-10-29 07:10:00|3303.18|3302.58|3304.68|3304.08|3305.18|3304.58|3302.68|3302.08|1896
1603955700000|2020-10-29 07:15:00|3304.55|3303.95|3303.18|3302.58|3304.93|3304.33|3301.93|3301.33|1202
1603956000000|2020-10-29 07:20:00|3303.43|3302.83|3302.68|3302.08|3304.05|3303.45|3301.93|3301.33|1118
1603956300000|2020-10-29 07:25:00|3301.68|3301.08|3301.68|3301.08|3302.05|3301.45|3300.18|3299.58|1759
1603956600000|2020-10-29 07:30:00|3301.55|3300.95|3293.43|3292.83|3303.43|3302.83|3293.18|3292.58|4021
1603956900000|2020-10-29 07:35:00|3293.3|3292.7|3296.93|3296.33|3297.18|3296.58|3293.18|3292.58|2645
1603957200000|2020-10-29 07:40:00|3297.18|3296.58|3295.68|3295.08|3298.18|3297.58|3295.43|3294.83|1220
1603957500000|2020-10-29 07:45:00|3295.55|3294.95|3295.68|3295.08|3296.93|3296.33|3292.8|3292.2|1325
1603957800000|2020-10-29 07:50:00|3295.8|3295.2|3297.55|3296.95|3297.93|3297.33|3294.68|3294.08|2076
1603958100000|2020-10-29 07:55:00|3297.68|3297.08|3300.68|3300.08|3301.18|3300.58|3297.43|3296.83|2103
1603958400000|2020-10-29 08:00:00|3300.43|3299.83|3308.93|3308.33|3309.05|3308.45|3299.18|3298.58|7764
1603958700000|2020-10-29 08:05:00|3308.68|3308.08|3305.43|3304.83|3309.43|3308.83|3304.18|3303.58|4940
1603959000000|2020-10-29 08:10:00|3305.3|3304.7|3298.43|3297.83|3305.8|3305.2|3298.18|3297.58|4024
1603959300000|2020-10-29 08:15:00|3298.93|3298.33|3292.18|3291.58|3299.93|3299.33|3291.93|3291.33|4534
1603959600000|2020-10-29 08:20:00|3292.3|3291.7|3302.18|3301.58|3302.93|3302.33|3292.18|3291.58|4528
1603959900000|2020-10-29 08:25:00|3302.43|3301.83|3299.18|3298.58|3303.68|3303.08|3298.3|3297.7|3479
1603960200000|2020-10-29 08:30:00|3299.43|3298.83|3301.68|3301.08|3302.68|3302.08|3298.18|3297.58|3245
1603960500000|2020-10-29 08:35:00|3301.55|3300.95|3300.93|3300.33|3302.68|3302.08|3297.43|3296.83|2739
1603960800000|2020-10-29 08:40:00|3300.8|3300.2|3299.43|3298.83|3301.43|3300.83|3298.43|3297.83|2309
1603961100000|2020-10-29 08:45:00|3298.68|3298.08|3297.43|3296.83|3302.18|3301.58|3295.43|3294.83|3545
1603961400000|2020-10-29 08:50:00|3297.18|3296.58|3297.18|3296.58|3298.68|3298.08|3295.43|3294.83|2018
1603961700000|2020-10-29 08:55:00|3297.3|3296.7|3296.93|3296.33|3298.43|3297.83|3293.43|3292.83|2424
1603962000000|2020-10-29 09:00:00|3297.18|3296.58|3300.68|3300.08|3300.93|3300.33|3296.68|3296.08|2045
1603962300000|2020-10-29 09:05:00|3300.55|3299.95|3304.43|3303.83|3304.43|3303.83|3298.68|3298.08|2450
1603962600000|2020-10-29 09:10:00|3304.68|3304.08|3301.8|3301.2|3304.93|3304.33|3301.3|3300.7|1768
1603962900000|2020-10-29 09:15:00|3301.93|3301.33|3299.18|3298.58|3303.05|3302.45|3298.55|3297.95|2273
1603963200000|2020-10-29 09:20:00|3299.05|3298.45|3303.93|3303.33|3304.43|3303.83|3298.93|3298.33|2162
1603963500000|2020-10-29 09:25:00|3303.68|3303.08|3304.18|3303.58|3305.43|3304.83|3303.43|3302.83|2318
1603963800000|2020-10-29 09:30:00|3304.43|3303.83|3297.93|3297.33|3304.93|3304.33|3296.8|3296.2|2940
1603964100000|2020-10-29 09:35:00|3298.18|3297.58|3297.93|3297.33|3299.43|3298.83|3295.93|3295.33|2004
1603964400000|2020-10-29 09:40:00|3298.18|3297.58|3299.93|3299.33|3300.93|3300.33|3297.43|3296.83|1991
1603964700000|2020-10-29 09:45:00|3299.8|3299.2|3297.68|3297.08|3300.68|3300.08|3297.18|3296.58|1649
1603965000000|2020-10-29 09:50:00|3297.55|3296.95|3295.68|3295.08|3298.18|3297.58|3294.18|3293.58|2562
1603965300000|2020-10-29 09:55:00|3295.43|3294.83|3299.3|3298.7|3299.43|3298.83|3294.43|3293.83|2204
1603965600000|2020-10-29 10:00:00|3299.43|3298.83|3294.43|3293.83|3299.43|3298.83|3293.93|3293.33|2126
1603965900000|2020-10-29 10:05:00|3294.68|3294.08|3294.43|3293.83|3297.43|3296.83|3293.43|3292.83|2015
1603966200000|2020-10-29 10:10:00|3294.3|3293.7|3293.18|3292.58|3295.93|3295.33|3289.68|3289.08|6464
1603966500000|2020-10-29 10:15:00|3293.05|3292.45|3293.43|3292.83|3293.68|3293.08|3290.05|3289.45|1937
1603966800000|2020-10-29 10:20:00|3293.55|3292.95|3292.93|3292.33|3296.3|3295.7|3292.18|3291.58|2362
1603967100000|2020-10-29 10:25:00|3293.05|3292.45|3290.93|3290.33|3293.93|3293.33|3290.68|3290.08|1887
1603967400000|2020-10-29 10:30:00|3290.8|3290.2|3290.43|3289.83|3293.93|3293.33|3290.43|3289.83|1333
1603967700000|2020-10-29 10:35:00|3290.68|3290.08|3290.93|3290.33|3290.93|3290.33|3289.93|3289.33|1555
1603968000000|2020-10-29 10:40:00|3291.3|3290.7|3294.43|3293.83|3295.18|3294.58|3290.18|3289.58|2096
1603968300000|2020-10-29 10:45:00|3294.3|3293.7|3295.43|3294.83|3295.68|3295.08|3293.43|3292.83|1229
1603968600000|2020-10-29 10:50:00|3295.3|3294.7|3293.18|3292.58|3296.18|3295.58|3292.55|3291.95|1578
1603968900000|2020-10-29 10:55:00|3293.43|3292.83|3292.93|3292.33|3296.43|3295.83|3292.68|3292.08|2225
1603969200000|2020-10-29 11:00:00|3293.18|3292.58|3291.43|3290.83|3293.3|3292.7|3289.68|3289.08|2651
1603969500000|2020-10-29 11:05:00|3291.68|3291.08|3287.68|3287.08|3291.68|3291.08|3287.43|3286.83|3010
1603969800000|2020-10-29 11:10:00|3287.43|3286.83|3285.43|3284.83|3287.68|3287.08|3282.93|3282.33|5005
1603970100000|2020-10-29 11:15:00|3285.68|3285.08|3284.93|3284.33|3285.93|3285.33|3283.93|3283.33|2533
1603970400000|2020-10-29 11:20:00|3284.68|3284.08|3284.93|3284.33|3285.93|3285.33|3282.93|3282.33|2529
1603970700000|2020-10-29 11:25:00|3284.8|3284.2|3282.93|3282.33|3284.8|3284.2|3282.68|3282.08|2200
1603971000000|2020-10-29 11:30:00|3282.68|3282.08|3285.43|3284.83|3285.68|3285.08|3282.68|3282.08|3457
1603971300000|2020-10-29 11:35:00|3285.68|3285.08|3275.93|3275.33|3286.43|3285.83|3275.93|3275.33|5690
1603971600000|2020-10-29 11:40:00|3276.18|3275.58|3275.8|3275.2|3278.68|3278.08|3272.68|3272.08|6601
1603971900000|2020-10-29 11:45:00|3275.68|3275.08|3275.68|3275.08|3278.18|3277.58|3275.18|3274.58|2676
1603972200000|2020-10-29 11:50:00|3275.93|3275.33|3274.18|3273.58|3276.93|3276.33|3271.68|3271.08|4514
1603972500000|2020-10-29 11:55:00|3274.43|3273.83|3265.68|3265.08|3274.93|3274.33|3264.43|3263.83|9194
1603972800000|2020-10-29 12:00:00|3266.05|3265.45|3270.18|3269.58|3271.18|3270.58|3266.05|3265.45|6590
1603973100000|2020-10-29 12:05:00|3270.43|3269.83|3271.43|3270.83|3271.93|3271.33|3266.68|3266.08|6366
1603973400000|2020-10-29 12:10:00|3271.68|3271.08|3271.68|3271.08|3273.18|3272.58|3269.43|3268.83|4350
1603973700000|2020-10-29 12:15:00|3271.43|3270.83|3268.8|3268.2|3271.43|3270.83|3268.68|3268.08|2680
1603974000000|2020-10-29 12:20:00|3268.68|3268.08|3271.3|3270.7|3272.43|3271.83|3267.93|3267.33|3849
1603974300000|2020-10-29 12:25:00|3271.43|3270.83|3271.3|3270.7|3272.18|3271.58|3268.43|3267.83|3879
1603974600000|2020-10-29 12:30:00|3271.43|3270.83|3276.93|3276.33|3277.18|3276.58|3270.05|3269.45|7666
1603974900000|2020-10-29 12:35:00|3276.68|3276.08|3280.8|3280.2|3285.43|3284.83|3276.43|3275.83|9524
1603975200000|2020-10-29 12:40:00|3280.68|3280.08|3276.3|3275.7|3281.3|3280.7|3273.18|3272.58|5276
1603975500000|2020-10-29 12:45:00|3276.43|3275.83|3279.18|3278.58|3280.93|3280.33|3275.18|3274.58|5205
1603975800000|2020-10-29 12:50:00|3279.05|3278.45|3278.68|3278.08|3283.3|3282.7|3278.43|3277.83|5892
1603976100000|2020-10-29 12:55:00|3278.93|3278.33|3279.3|3278.7|3280.93|3280.33|3276.68|3276.08|5369
1603976400000|2020-10-29 13:00:00|3278.43|3277.83|3279.68|3279.08|3281.68|3281.08|3276.93|3276.33|4666
1603976700000|2020-10-29 13:05:00|3279.55|3278.95|3275.43|3274.83|3279.93|3279.33|3273.93|3273.33|6432
1603977000000|2020-10-29 13:10:00|3275.3|3274.7|3278.18|3277.58|3278.43|3277.83|3274.43|3273.83|3717
1603977300000|2020-10-29 13:15:00|3278.68|3278.08|3277.43|3276.83|3279.43|3278.83|3277.18|3276.58|3849
1603977600000|2020-10-29 13:20:00|3277.68|3277.08|3279.68|3279.08|3280.05|3279.45|3277.18|3276.58|4221
1603977900000|2020-10-29 13:25:00|3279.43|3278.83|3277.43|3276.83|3279.43|3278.83|3275.68|3275.08|8062
1603978200000|2020-10-29 13:30:00|3277.33|3276.93|3278.58|3278.18|3284.83|3284.43|3274.33|3273.93|43342
1603978500000|2020-10-29 13:35:00|3278.08|3277.68|3266.08|3265.68|3281.08|3280.68|3264.83|3264.43|38649
1603978800000|2020-10-29 13:40:00|3266.33|3265.93|3263.83|3263.43|3266.33|3265.93|3258.83|3258.43|37933
1603979100000|2020-10-29 13:45:00|3264.08|3263.68|3273.58|3273.18|3278.58|3278.18|3261.08|3260.68|40424
1603979400000|2020-10-29 13:50:00|3274.08|3273.68|3284.08|3283.68|3284.33|3283.93|3271.08|3270.68|24580
1603979700000|2020-10-29 13:55:00|3283.58|3283.18|3285.95|3285.55|3291.33|3290.93|3282.33|3281.93|29806
1603980000000|2020-10-29 14:00:00|3286.2|3285.8|3293.58|3293.18|3295.58|3295.18|3281.83|3281.43|34262
1603980300000|2020-10-29 14:05:00|3293.33|3292.93|3288.33|3287.93|3293.83|3293.43|3286.33|3285.93|27112
1603980600000|2020-10-29 14:10:00|3288.58|3288.18|3281.33|3280.93|3293.08|3292.68|3279.08|3278.68|26971
1603980900000|2020-10-29 14:15:00|3281.83|3281.43|3292.08|3291.68|3292.83|3292.43|3280.58|3280.18|20375
1603981200000|2020-10-29 14:20:00|3292.33|3291.93|3294.83|3294.43|3298.08|3297.68|3290.33|3289.93|21817
1603981500000|2020-10-29 14:25:00|3294.33|3293.93|3298.33|3297.93|3299.33|3298.93|3291.83|3291.43|17213
1603981800000|2020-10-29 14:30:00|3298.83|3298.43|3298.33|3297.93|3301.83|3301.43|3296.83|3296.43|21240
1603982100000|2020-10-29 14:35:00|3298.7|3298.3|3304.33|3303.93|3304.33|3303.93|3294.83|3294.43|18204
1603982400000|2020-10-29 14:40:00|3304.2|3303.8|3303.33|3302.93|3305.45|3305.05|3300.83|3300.43|17072
1603982700000|2020-10-29 14:45:00|3303.83|3303.43|3301.83|3301.43|3305.83|3305.43|3300.08|3299.68|14678
1603983000000|2020-10-29 14:50:00|3302.08|3301.68|3300.33|3299.93|3303.33|3302.93|3298.33|3297.93|16914
1603983300000|2020-10-29 14:55:00|3299.83|3299.43|3300.08|3299.68|3303.58|3303.18|3296.83|3296.43|22269
1603983600000|2020-10-29 15:00:00|3299.83|3299.43|3294.58|3294.18|3301.08|3300.68|3292.83|3292.43|21857
1603983900000|2020-10-29 15:05:00|3294.83|3294.43|3294.83|3294.43|3297.58|3297.18|3292.58|3292.18|13879
1603984200000|2020-10-29 15:10:00|3294.58|3294.18|3300.83|3300.43|3300.83|3300.43|3293.08|3292.68|13849
1603984500000|2020-10-29 15:15:00|3300.58|3300.18|3303.33|3302.93|3304.58|3304.18|3298.83|3298.43|20281
1603984800000|2020-10-29 15:20:00|3303.58|3303.18|3304.08|3303.68|3304.33|3303.93|3301.33|3300.93|10670
1603985100000|2020-10-29 15:25:00|3303.95|3303.55|3298.23|3297.83|3306.58|3306.18|3297.98|3297.58|15343
1603985400000|2020-10-29 15:30:00|3298.48|3298.08|3297.18|3296.78|3300.73|3300.33|3295.03|3294.63|15668
1603985700000|2020-10-29 15:35:00|3296.93|3296.53|3300.43|3300.03|3300.93|3300.53|3294.68|3294.28|9088
1603986000000|2020-10-29 15:40:00|3300.18|3299.78|3291.93|3291.53|3301.18|3300.78|3291.18|3290.78|14957
1603986300000|2020-10-29 15:45:00|3291.68|3291.28|3293.93|3293.53|3295.68|3295.28|3290.18|3289.78|10829
1603986600000|2020-10-29 15:50:00|3293.68|3293.28|3294.43|3294.03|3295.93|3295.53|3291.68|3291.28|8629
1603986900000|2020-10-29 15:55:00|3294.18|3293.78|3292.53|3292.13|3299.68|3299.28|3286.53|3286.13|21031
1603987200000|2020-10-29 16:00:00|3293.28|3292.88|3288.53|3288.13|3295.78|3295.38|3288.28|3287.88|14305
1603987500000|2020-10-29 16:05:00|3288.78|3288.38|3291.78|3291.38|3293.65|3293.25|3288.03|3287.63|10515
1603987800000|2020-10-29 16:10:00|3291.03|3290.63|3296.53|3296.13|3297.03|3296.63|3290.28|3289.88|11881
1603988100000|2020-10-29 16:15:00|3296.28|3295.88|3298.28|3297.88|3298.78|3298.38|3295.28|3294.88|10000
1603988400000|2020-10-29 16:20:00|3298.53|3298.13|3296.53|3296.13|3299.03|3298.63|3295.28|3294.88|7240
1603988700000|2020-10-29 16:25:00|3296.28|3295.88|3297.53|3297.13|3300.28|3299.88|3296.28|3295.88|7946
1603989000000|2020-10-29 16:30:00|3297.78|3297.38|3301.28|3300.88|3301.53|3301.13|3296.28|3295.88|9546
1603989300000|2020-10-29 16:35:00|3301.03|3300.63|3302.53|3302.13|3304.53|3304.13|3300.28|3299.88|10777
1603989600000|2020-10-29 16:40:00|3302.65|3302.25|3303.03|3302.63|3304.28|3303.88|3302.28|3301.88|6638
1603989900000|2020-10-29 16:45:00|3303.28|3302.88|3303.78|3303.38|3304.53|3304.13|3301.78|3301.38|20537
1603990200000|2020-10-29 16:50:00|3304.03|3303.63|3302.53|3302.13|3305.28|3304.88|3300.28|3299.88|13958
1603990500000|2020-10-29 16:55:00|3302.78|3302.38|3300.28|3299.88|3302.78|3302.38|3299.03|3298.63|9918
1603990800000|2020-10-29 17:00:00|3300.53|3300.13|3301.78|3301.38|3302.53|3302.13|3300.28|3299.88|5993
1603991100000|2020-10-29 17:05:00|3302.03|3301.63|3296.03|3295.63|3302.03|3301.63|3295.28|3294.88|14439
1603991400000|2020-10-29 17:10:00|3296.28|3295.88|3298.28|3297.88|3299.28|3298.88|3294.53|3294.13|8493
1603991700000|2020-10-29 17:15:00|3298.03|3297.63|3296.53|3296.13|3298.53|3298.13|3294.03|3293.63|7507
1603992000000|2020-10-29 17:20:00|3296.28|3295.88|3304.03|3303.63|3304.28|3303.88|3296.28|3295.88|10005
1603992300000|2020-10-29 17:25:00|3303.78|3303.38|3308.28|3307.88|3308.78|3308.38|3303.03|3302.63|15679
1603992600000|2020-10-29 17:30:00|3308.03|3307.63|3312.03|3311.63|3312.78|3312.38|3308.03|3307.63|24251
1603992900000|2020-10-29 17:35:00|3311.78|3311.38|3310.78|3310.38|3312.53|3312.13|3309.78|3309.38|20352
1603993200000|2020-10-29 17:40:00|3311.03|3310.63|3314.58|3314.18|3316.08|3315.68|3310.78|3310.38|15845
1603993500000|2020-10-29 17:45:00|3314.33|3313.93|3315.53|3315.13|3316.53|3316.13|3314.03|3313.63|12080
1603993800000|2020-10-29 17:50:00|3315.28|3314.88|3321.53|3321.13|3321.78|3321.38|3314.78|3314.38|16706
1603994100000|2020-10-29 17:55:00|3321.78|3321.38|3323.03|3322.63|3323.53|3323.13|3320.28|3319.88|15977
1603994400000|2020-10-29 18:00:00|3322.78|3322.38|3328.03|3327.63|3330.28|3329.88|3322.78|3322.38|26344
1603994700000|2020-10-29 18:05:00|3327.78|3327.38|3331.03|3330.63|3332.28|3331.88|3327.78|3327.38|18814
1603995000000|2020-10-29 18:10:00|3330.78|3330.38|3330.03|3329.63|3332.4|3332|3329.03|3328.63|13987
1603995300000|2020-10-29 18:15:00|3330.28|3329.88|3337.53|3337.13|3337.78|3337.38|3330.28|3329.88|19807
1603995600000|2020-10-29 18:20:00|3337.03|3336.63|3337.78|3337.38|3338.78|3338.38|3334.78|3334.38|19201
1603995900000|2020-10-29 18:25:00|3337.65|3337.25|3338.03|3337.63|3340.53|3340.13|3336.53|3336.13|14111
1603996200000|2020-10-29 18:30:00|3338.28|3337.88|3341.53|3341.13|3341.78|3341.38|3335.78|3335.38|16106
1603996500000|2020-10-29 18:35:00|3342.03|3341.63|3332.78|3332.38|3342.03|3341.63|3331.78|3331.38|16336
1603996800000|2020-10-29 18:40:00|3333.28|3332.88|3332.98|3332.58|3336.48|3336.08|3332.28|3331.88|8476
1603997100000|2020-10-29 18:45:00|3332.48|3332.08|3326.73|3326.33|3334.23|3333.83|3326.73|3326.33|13681
1603997400000|2020-10-29 18:50:00|3326.98|3326.58|3329.23|3328.83|3329.48|3329.08|3325.23|3324.83|13478
1603997700000|2020-10-29 18:55:00|3329.48|3329.08|3329.23|3328.83|3332.23|3331.83|3326.98|3326.58|13387
1603998000000|2020-10-29 19:00:00|3329.48|3329.08|3331.73|3331.33|3333.48|3333.08|3326.73|3326.33|15679
1603998300000|2020-10-29 19:05:00|3331.48|3331.08|3328.23|3327.83|3333.98|3333.58|3327.48|3327.08|14071
1603998600000|2020-10-29 19:10:00|3327.98|3327.58|3324.48|3324.08|3329.73|3329.33|3323.6|3323.2|15196
1603998900000|2020-10-29 19:15:00|3324.23|3323.83|3324.98|3324.58|3325.48|3325.08|3317.48|3317.08|21850
1603999200000|2020-10-29 19:20:00|3324.73|3324.33|3327.48|3327.08|3327.98|3327.58|3322.98|3322.58|11830
1603999500000|2020-10-29 19:25:00|3327.35|3326.95|3328.48|3328.08|3330.98|3330.58|3324.73|3324.33|16006
1603999800000|2020-10-29 19:30:00|3328.73|3328.33|3326.48|3326.08|3329.98|3329.58|3324.98|3324.58|13545
1604000100000|2020-10-29 19:35:00|3326.73|3326.33|3325.23|3324.83|3326.73|3326.33|3322.73|3322.33|11149
1604000400000|2020-10-29 19:40:00|3325.1|3324.7|3323.73|3323.33|3328.48|3328.08|3322.35|3321.95|15414
1604000700000|2020-10-29 19:45:00|3323.98|3323.58|3331.23|3330.83|3333.48|3333.08|3322.23|3321.83|18304
1604001000000|2020-10-29 19:50:00|3332.23|3331.83|3328.23|3327.83|3333.73|3333.33|3325.23|3324.83|26871
1604001300000|2020-10-29 19:55:00|3327.98|3327.58|3308.1|3307.7|3327.98|3327.58|3308.1|3307.7|113824
1604001600000|2020-10-29 20:00:00|3307.74|3307.34|3311.22|3310.62|3315.72|3315.12|3303.22|3302.62|56167
1604001900000|2020-10-29 20:05:00|3311.34|3310.74|3312.72|3312.12|3318.84|3318.24|3311.34|3310.74|20034
1604002200000|2020-10-29 20:10:00|3312.47|3311.87|3302.26|3300.76|3314.97|3314.37|3297.22|3296.62|17223
1604002500000|2020-10-29 20:15:00|3302.17|3300.67|3300.46|3298.96|3303.09|3301.59|3300.44|3298.94|51
1604002800000|2020-10-29 20:20:00|3300.43|3298.93|3300.94|3299.44|3301.74|3300.24|3300.43|3298.93|0
1604003100000|2020-10-29 20:25:00|3300.41|3298.91|3301.19|3299.69|3301.64|3300.14|3300.41|3298.91|0
1604003400000|2020-10-29 20:30:00|3302.34|3301.74|3286.59|3285.99|3304.09|3303.49|3282.09|3281.49|12109
1604003700000|2020-10-29 20:35:00|3286.09|3285.49|3282.84|3282.24|3287.09|3286.49|3279.84|3279.24|4573
1604004000000|2020-10-29 20:40:00|3283.09|3282.49|3289.59|3288.99|3291.34|3290.74|3282.09|3281.49|4803
1604004300000|2020-10-29 20:45:00|3289.84|3289.24|3289.09|3288.49|3292.09|3291.49|3288.59|3287.99|1980
1604004600000|2020-10-29 20:50:00|3289.59|3288.99|3285.84|3285.24|3289.84|3289.24|3285.34|3284.74|2144
1604004900000|2020-10-29 20:55:00|3286.09|3285.49|3284.5|3283|3287.84|3287.24|3283.59|3282.98|2618
1604005200000|2020-10-29 21:00:00|3284.35|3282.85|3283.39|3281.89|3284.35|3282.85|3283.22|3281.72|1
1604005500000|2020-10-29 21:05:00|3283.36|3281.86|3282.67|3281.17|3283.8|3282.3|3282.67|3281.17|0
1604005800000|2020-10-29 21:10:00|3282.74|3281.24|3283|3281.5|3283.8|3282.3|3282.67|3281.17|0
1604006100000|2020-10-29 21:15:00|3283.19|3281.69|3282.06|3280.56|3283.84|3282.34|3281.99|3280.49|0
1604006400000|2020-10-29 21:20:00|3281.81|3280.31|3280.75|3279.25|3281.88|3280.38|3279.59|3278.09|0
1604006700000|2020-10-29 21:25:00|3280.86|3279.36|3281.92|3280.42|3282.03|3280.53|3280.71|3279.21|0
1604007000000|2020-10-29 21:30:00|3281.99|3280.49|3281.88|3280.38|3282.06|3280.56|3281.62|3280.12|0
1604007300000|2020-10-29 21:35:00|3281.73|3280.23|3282.18|3280.68|3282.21|3280.71|3281.26|3279.76|0
1604007600000|2020-10-29 21:40:00|3282.36|3280.86|3282.58|3281.08|3282.69|3281.19|3282.18|3280.68|0
1604007900000|2020-10-29 21:45:00|3282.4|3280.9|3282.4|3280.9|3282.65|3281.15|3282.18|3280.68|0
1604008200000|2020-10-29 21:50:00|3282.36|3280.86|3282.62|3281.12|3282.73|3281.23|3282.29|3280.79|0
1604008500000|2020-10-29 21:55:00|3282.58|3281.08|3281.04|3279.54|3283.19|3281.69|3280.93|3279.43|0
1604008800000|2020-10-29 22:00:00|3275.84|3275.24|3281.47|3280.87|3281.97|3281.37|3274.59|3273.99|3157
1604009100000|2020-10-29 22:05:00|3281.72|3281.12|3276.34|3275.74|3282.72|3282.12|3275.34|3274.74|1771
1604009400000|2020-10-29 22:10:00|3276.47|3275.87|3279.22|3278.62|3280.09|3279.49|3273.97|3273.37|2526
1604009700000|2020-10-29 22:15:00|3279.09|3278.49|3279.97|3279.37|3280.47|3279.87|3278.59|3277.99|672
1604010000000|2020-10-29 22:20:00|3280.22|3279.62|3281.72|3281.12|3281.97|3281.37|3278.97|3278.37|703
1604010300000|2020-10-29 22:25:00|3281.97|3281.37|3276.47|3275.87|3281.97|3281.37|3272.84|3272.24|1842
1604010600000|2020-10-29 22:30:00|3276.72|3276.12|3277.97|3277.37|3278.22|3277.62|3274.47|3273.87|1344
1604010900000|2020-10-29 22:35:00|3277.84|3277.24|3273.97|3273.37|3278.22|3277.62|3273.97|3273.37|882
1604011200000|2020-10-29 22:40:00|3274.09|3273.49|3275.97|3275.37|3277.72|3277.12|3274.09|3273.49|853
1604011500000|2020-10-29 22:45:00|3276.09|3275.49|3279.72|3279.12|3279.97|3279.37|3275.47|3274.87|812
1604011800000|2020-10-29 22:50:00|3279.97|3279.37|3278.59|3277.99|3280.47|3279.87|3278.22|3277.62|683
1604012100000|2020-10-29 22:55:00|3278.72|3278.12|3278.72|3278.12|3279.72|3279.12|3278.22|3277.62|354
1604012400000|2020-10-29 23:00:00|3278.84|3278.24|3282.97|3282.37|3283.97|3283.37|3278.34|3277.74|1991
1604012700000|2020-10-29 23:05:00|3282.72|3282.12|3285.97|3285.37|3286.22|3285.62|3282.72|3282.12|1287
1604013000000|2020-10-29 23:10:00|3285.72|3285.12|3285.72|3285.12|3285.97|3285.37|3284.22|3283.62|620
1604013300000|2020-10-29 23:15:00|3285.84|3285.24|3286.72|3286.12|3287.34|3286.74|3284.47|3283.87|805
1604013600000|2020-10-29 23:20:00|3286.84|3286.24|3284.97|3284.37|3286.97|3286.37|3284.97|3284.37|367
1604013900000|2020-10-29 23:25:00|3284.84|3284.24|3284.84|3284.24|3285.97|3285.37|3284.47|3283.87|422
1604014200000|2020-10-29 23:30:00|3284.97|3284.37|3288.72|3288.12|3289.34|3288.74|3284.97|3284.37|1680
1604014500000|2020-10-29 23:35:00|3288.84|3288.24|3287.47|3286.87|3289.09|3288.49|3287.47|3286.87|401
1604014800000|2020-10-29 23:40:00|3287.59|3286.99|3286.84|3286.24|3288.72|3288.12|3286.72|3286.12|593
1604015100000|2020-10-29 23:45:00|3286.97|3286.37|3286.72|3286.12|3288.72|3288.12|3286.09|3285.49|859
1604015400000|2020-10-29 23:50:00|3286.84|3286.24|3284.72|3284.12|3287.22|3286.62|3284.47|3283.87|720
1604015700000|2020-10-29 23:55:00|3284.84|3284.24|3284.47|3283.87|3285.97|3285.37|3283.72|3283.12|1742
1604016000000|2020-10-30 00:00:00|3284.34|3283.74|3281.72|3281.12|3285.72|3285.12|3277.72|3277.12|4003
1604016300000|2020-10-30 00:05:00|3281.97|3281.37|3282.97|3282.37|3283.72|3283.12|3281.09|3280.49|1499
1604016600000|2020-10-30 00:10:00|3283.09|3282.49|3285.22|3284.62|3285.22|3284.62|3282.59|3281.99|1086
1604016900000|2020-10-30 00:15:00|3284.97|3284.37|3281.59|3280.99|3285.97|3285.37|3281.47|3280.87|1334
1604017200000|2020-10-30 00:20:00|3281.97|3281.37|3282.47|3281.87|3284.22|3283.62|3280.97|3280.37|975
1604017500000|2020-10-30 00:25:00|3282.72|3282.12|3282.97|3282.37|3284.47|3283.87|3282.22|3281.62|738
1604017800000|2020-10-30 00:30:00|3282.72|3282.12|3284.47|3283.87|3284.47|3283.87|3281.72|3281.12|653
1604018100000|2020-10-30 00:35:00|3284.34|3283.74|3285.72|3285.12|3286.47|3285.87|3283.09|3282.49|918
1604018400000|2020-10-30 00:40:00|3285.47|3284.87|3282.47|3281.87|3285.47|3284.87|3282.47|3281.87|655
1604018700000|2020-10-30 00:45:00|3282.59|3281.99|3280.97|3280.37|3282.97|3282.37|3280.22|3279.62|925
1604019000000|2020-10-30 00:50:00|3280.72|3280.12|3282.22|3281.62|3283.22|3282.62|3280.72|3280.12|621
1604019300000|2020-10-30 00:55:00|3282.09|3281.49|3276.22|3275.62|3282.22|3281.62|3275.47|3274.87|2020
1604019600000|2020-10-30 01:00:00|3276.47|3275.87|3279.72|3279.12|3280.97|3280.37|3275.59|3274.99|1438
1604019900000|2020-10-30 01:05:00|3279.97|3279.37|3280.34|3279.74|3280.97|3280.37|3276.47|3275.87|949
1604020200000|2020-10-30 01:10:00|3280.22|3279.62|3280.72|3280.12|3281.72|3281.12|3279.84|3279.24|567
1604020500000|2020-10-30 01:15:00|3280.59|3279.99|3282.22|3281.62|3283.22|3282.62|3279.72|3279.12|1444
1604020800000|2020-10-30 01:20:00|3282.34|3281.74|3277.47|3276.87|3282.59|3281.99|3277.22|3276.62|999
1604021100000|2020-10-30 01:25:00|3277.72|3277.12|3274.84|3274.24|3277.97|3277.37|3274.72|3274.12|1015
1604021400000|2020-10-30 01:30:00|3274.97|3274.37|3278.84|3278.24|3279.59|3278.99|3274.97|3274.37|1381
1604021700000|2020-10-30 01:35:00|3278.72|3278.12|3280.72|3280.12|3281.09|3280.49|3277.59|3276.99|1016
1604022000000|2020-10-30 01:40:00|3280.47|3279.87|3279.09|3278.49|3280.97|3280.37|3278.22|3277.62|725
1604022300000|2020-10-30 01:45:00|3279.34|3278.74|3281.47|3280.87|3282.47|3281.87|3279.22|3278.62|737
1604022600000|2020-10-30 01:50:00|3281.59|3280.99|3280.97|3280.37|3281.97|3281.37|3279.97|3279.37|756
1604022900000|2020-10-30 01:55:00|3280.84|3280.24|3282.47|3281.87|3283.47|3282.87|3280.47|3279.87|1856
1604023200000|2020-10-30 02:00:00|3282.22|3281.62|3280.47|3279.87|3282.34|3281.74|3278.97|3278.37|1306
1604023500000|2020-10-30 02:05:00|3280.72|3280.12|3280.09|3279.49|3281.47|3280.87|3279.59|3278.99|735
1604023800000|2020-10-30 02:10:00|3279.97|3279.37|3282.72|3282.12|3282.84|3282.24|3279.97|3279.37|527
1604024100000|2020-10-30 02:15:00|3282.84|3282.24|3283.72|3283.12|3284.22|3283.62|3282.72|3282.12|884
1604024400000|2020-10-30 02:20:00|3283.59|3282.99|3281.47|3280.87|3283.97|3283.37|3280.72|3280.12|708
1604024700000|2020-10-30 02:25:00|3281.22|3280.62|3282.47|3281.87|3282.59|3281.99|3280.72|3280.12|471
1604025000000|2020-10-30 02:30:00|3282.22|3281.62|3281.97|3281.37|3282.97|3282.37|3281.47|3280.87|272
1604025300000|2020-10-30 02:35:00|3282.09|3281.49|3281.34|3280.74|3283.22|3282.62|3280.47|3279.87|466
1604025600000|2020-10-30 02:40:00|3281.47|3280.87|3281.34|3280.74|3281.72|3281.12|3280.72|3280.12|314
1604025900000|2020-10-30 02:45:00|3281.22|3280.62|3282.22|3281.62|3282.59|3281.99|3280.72|3280.12|396
1604026200000|2020-10-30 02:50:00|3282.34|3281.74|3279.47|3278.87|3282.47|3281.87|3279.34|3278.74|668
1604026500000|2020-10-30 02:55:00|3279.72|3279.12|3278.22|3277.62|3280.22|3279.62|3277.97|3277.37|686
1604026800000|2020-10-30 03:00:00|3278.34|3277.74|3279.72|3279.12|3279.97|3279.37|3277.97|3277.37|413
1604027100000|2020-10-30 03:05:00|3279.47|3278.87|3280.22|3279.62|3281.34|3280.74|3279.47|3278.87|416
1604027400000|2020-10-30 03:10:00|3280.09|3279.49|3279.97|3279.37|3281.22|3280.62|3279.22|3278.62|346
1604027700000|2020-10-30 03:15:00|3279.72|3279.12|3280.59|3279.99|3280.72|3280.12|3278.47|3277.87|386
1604028000000|2020-10-30 03:20:00|3280.72|3280.12|3280.72|3280.12|3281.22|3280.62|3280.22|3279.62|326
1604028300000|2020-10-30 03:25:00|3280.84|3280.24|3280.47|3279.87|3281.22|3280.62|3280.22|3279.62|323
1604028600000|2020-10-30 03:30:00|3280.59|3279.99|3282.72|3282.12|3282.72|3282.12|3280.47|3279.87|732
1604028900000|2020-10-30 03:35:00|3282.84|3282.24|3281.47|3280.87|3282.84|3282.24|3280.97|3280.37|431
1604029200000|2020-10-30 03:40:00|3281.72|3281.12|3280.97|3280.37|3282.09|3281.49|3280.97|3280.37|312
1604029500000|2020-10-30 03:45:00|3280.72|3280.12|3282.22|3281.62|3282.34|3281.74|3280.47|3279.87|579
1604029800000|2020-10-30 03:50:00|3281.97|3281.37|3282.72|3282.12|3282.97|3282.37|3281.72|3281.12|213
1604030100000|2020-10-30 03:55:00|3282.59|3281.99|3282.22|3281.62|3282.72|3282.12|3282.09|3281.49|281
1604030400000|2020-10-30 04:00:00|3281.97|3281.37|3283.47|3282.87|3284.47|3283.87|3281.97|3281.37|686
1604030700000|2020-10-30 04:05:00|3283.59|3282.99|3283.97|3283.37|3284.09|3283.49|3283.47|3282.87|285
1604031000000|2020-10-30 04:10:00|3283.84|3283.24|3283.47|3282.87|3284.22|3283.62|3283.47|3282.87|309
1604031300000|2020-10-30 04:15:00|3283.72|3283.12|3284.22|3283.62|3284.72|3284.12|3283.47|3282.87|231
1604031600000|2020-10-30 04:20:00|3283.97|3283.37|3282.84|3282.24|3284.72|3284.12|3282.72|3282.12|508
1604031900000|2020-10-30 04:25:00|3282.97|3282.37|3282.72|3282.12|3283.47|3282.87|3282.22|3281.62|660
1604032200000|2020-10-30 04:30:00|3282.59|3281.99|3282.97|3282.37|3283.97|3283.37|3282.47|3281.87|440
1604032500000|2020-10-30 04:35:00|3282.84|3282.24|3281.47|3280.87|3283.22|3282.62|3281.47|3280.87|408
1604032800000|2020-10-30 04:40:00|3281.34|3280.74|3281.97|3281.37|3282.97|3282.37|3280.72|3280.12|457
1604033100000|2020-10-30 04:45:00|3282.09|3281.49|3279.97|3279.37|3282.22|3281.62|3279.72|3279.12|470
1604033400000|2020-10-30 04:50:00|3280.09|3279.49|3277.97|3277.37|3280.22|3279.62|3277.72|3277.12|1030
1604033700000|2020-10-30 04:55:00|3277.84|3277.24|3277.97|3277.37|3279.09|3278.49|3276.72|3276.12|765
1604034000000|2020-10-30 05:00:00|3278.22|3277.62|3278.72|3278.12|3279.22|3278.62|3277.22|3276.62|618
1604034300000|2020-10-30 05:05:00|3278.59|3277.99|3276.72|3276.12|3278.97|3278.37|3276.47|3275.87|626
1604034600000|2020-10-30 05:10:00|3276.97|3276.37|3271.47|3270.87|3277.22|3276.62|3270.97|3270.37|2396
1604034900000|2020-10-30 05:15:00|3271.59|3270.99|3262.72|3262.12|3271.72|3271.12|3260.59|3259.99|5131
1604035200000|2020-10-30 05:20:00|3262.84|3262.24|3261.84|3261.24|3265.47|3264.87|3261.47|3260.87|1799
1604035500000|2020-10-30 05:25:00|3261.97|3261.37|3260.72|3260.12|3262.47|3261.87|3256.47|3255.87|3959
1604035800000|2020-10-30 05:30:00|3260.47|3259.87|3261.22|3260.62|3262.47|3261.87|3259.97|3259.37|1429
1604036100000|2020-10-30 05:35:00|3261.09|3260.49|3254.84|3254.24|3261.22|3260.62|3254.22|3253.62|3095
1604036400000|2020-10-30 05:40:00|3254.97|3254.37|3252.72|3252.12|3256.72|3256.12|3251.84|3251.24|3823
1604036700000|2020-10-30 05:45:00|3252.47|3251.87|3252.22|3251.62|3254.22|3253.62|3250.72|3250.12|2014
1604037000000|2020-10-30 05:50:00|3251.97|3251.37|3251.47|3250.87|3253.72|3253.12|3245.97|3245.37|5242
1604037300000|2020-10-30 05:55:00|3251.59|3250.99|3246.47|3245.87|3251.97|3251.37|3246.47|3245.87|4659
1604037600000|2020-10-30 06:00:00|3245.34|3244.74|3241.47|3240.87|3249.47|3248.87|3239.97|3239.37|7482
1604037900000|2020-10-30 06:05:00|3241.22|3240.62|3240.72|3240.12|3243.84|3243.24|3238.22|3237.62|4420
1604038200000|2020-10-30 06:10:00|3240.59|3239.99|3239.22|3238.62|3240.72|3240.12|3234.47|3233.87|4151
1604038500000|2020-10-30 06:15:00|3239.09|3238.49|3242.72|3242.12|3243.59|3242.99|3238.47|3237.87|3087
1604038800000|2020-10-30 06:20:00|3242.47|3241.87|3246.22|3245.62|3246.22|3245.62|3241.84|3241.24|2173
1604039100000|2020-10-30 06:25:00|3245.97|3245.37|3243.22|3242.62|3245.97|3245.37|3238.72|3238.12|2298
1604039400000|2020-10-30 06:30:00|3242.97|3242.37|3242.72|3242.12|3245.22|3244.62|3240.97|3240.37|1824
1604039700000|2020-10-30 06:35:00|3242.84|3242.24|3244.47|3243.87|3245.72|3245.12|3239.47|3238.87|2042
1604040000000|2020-10-30 06:40:00|3244.34|3243.74|3245.72|3245.12|3247.59|3246.99|3244.34|3243.74|2462
1604040300000|2020-10-30 06:45:00|3245.59|3244.99|3243.22|3242.62|3246.97|3246.37|3240.97|3240.37|1873
1604040600000|2020-10-30 06:50:00|3243.09|3242.49|3242.72|3242.12|3245.97|3245.37|3242.72|3242.12|1425
1604040900000|2020-10-30 06:55:00|3243.22|3242.62|3241.97|3241.37|3244.47|3243.87|3241.09|3240.49|1908
1604041200000|2020-10-30 07:00:00|3242.09|3241.49|3246.22|3245.62|3247.47|3246.87|3242.09|3241.49|3499
1604041500000|2020-10-30 07:05:00|3245.97|3245.37|3245.47|3244.87|3247.72|3247.12|3244.72|3244.12|2779
1604041800000|2020-10-30 07:10:00|3245.22|3244.62|3247.47|3246.87|3249.72|3249.12|3244.47|3243.87|2660
1604042100000|2020-10-30 07:15:00|3247.72|3247.12|3246.97|3246.37|3249.47|3248.87|3246.72|3246.12|1510
1604042400000|2020-10-30 07:20:00|3247.09|3246.49|3244.97|3244.37|3248.72|3248.12|3244.72|3244.12|1409
1604042700000|2020-10-30 07:25:00|3244.59|3243.99|3246.47|3245.87|3248.47|3247.87|3242.72|3242.12|2106
1604043000000|2020-10-30 07:30:00|3246.22|3245.62|3251.47|3250.87|3252.22|3251.62|3246.22|3245.62|2344
1604043300000|2020-10-30 07:35:00|3251.22|3250.62|3256.97|3256.37|3257.72|3257.12|3250.47|3249.87|3977
1604043600000|2020-10-30 07:40:00|3256.72|3256.12|3253.22|3252.62|3256.97|3256.37|3252.22|3251.62|2114
1604043900000|2020-10-30 07:45:00|3253.09|3252.49|3254.72|3254.12|3256.22|3255.62|3252.97|3252.37|2157
1604044200000|2020-10-30 07:50:00|3254.47|3253.87|3251.22|3250.62|3254.72|3254.12|3251.22|3250.62|2280
1604044500000|2020-10-30 07:55:00|3250.97|3250.37|3250.97|3250.37|3254.84|3254.24|3248.97|3248.37|2363
1604044800000|2020-10-30 08:00:00|3251.09|3250.49|3258.97|3258.37|3260.22|3259.62|3250.72|3250.12|7908
1604045100000|2020-10-30 08:05:00|3258.72|3258.12|3261.09|3260.49|3261.47|3260.87|3256.84|3256.24|5239
1604045400000|2020-10-30 08:10:00|3260.97|3260.37|3263.47|3262.87|3263.72|3263.12|3258.72|3258.12|5440
1604045700000|2020-10-30 08:15:00|3263.22|3262.62|3264.47|3263.87|3266.72|3266.12|3262.47|3261.87|4837
1604046000000|2020-10-30 08:20:00|3264.22|3263.62|3264.22|3263.62|3265.47|3264.87|3262.72|3262.12|3593
1604046300000|2020-10-30 08:25:00|3263.97|3263.37|3265.72|3265.12|3266.72|3266.12|3261.59|3260.99|3870
1604046600000|2020-10-30 08:30:00|3265.84|3265.24|3266.47|3265.87|3267.22|3266.62|3263.47|3262.87|3072
1604046900000|2020-10-30 08:35:00|3266.22|3265.62|3266.47|3265.87|3269.72|3269.12|3265.72|3265.12|4231
1604047200000|2020-10-30 08:40:00|3266.59|3265.99|3261.97|3261.37|3266.59|3265.99|3261.72|3261.12|2894
1604047500000|2020-10-30 08:45:00|3261.84|3261.24|3259.22|3258.62|3262.22|3261.62|3258.97|3258.37|3554
1604047800000|2020-10-30 08:50:00|3258.97|3258.37|3256.47|3255.87|3260.97|3260.37|3254.72|3254.12|3541
1604048100000|2020-10-30 08:55:00|3256.72|3256.12|3259.97|3259.37|3262.72|3262.12|3255.22|3254.62|3314
1604048400000|2020-10-30 09:00:00|3260.09|3259.49|3262.72|3262.12|3263.72|3263.12|3259.59|3258.99|2628
1604048700000|2020-10-30 09:05:00|3262.97|3262.37|3262.97|3262.37|3263.22|3262.62|3257.97|3257.37|2330
1604049000000|2020-10-30 09:10:00|3262.72|3262.12|3261.97|3261.37|3264.34|3263.74|3260.72|3260.12|1604
1604049300000|2020-10-30 09:15:00|3262.22|3261.62|3271.72|3271.12|3271.72|3271.12|3261.22|3260.62|4607
1604049600000|2020-10-30 09:20:00|3272.22|3271.62|3274.47|3273.87|3275.22|3274.62|3270.47|3269.87|6195
1604049900000|2020-10-30 09:25:00|3274.22|3273.62|3274.47|3273.87|3274.97|3274.37|3272.72|3272.12|2642
1604050200000|2020-10-30 09:30:00|3274.72|3274.12|3273.22|3272.62|3275.97|3275.37|3270.97|3270.37|4175
1604050500000|2020-10-30 09:35:00|3272.97|3272.37|3274.97|3274.37|3275.22|3274.62|3271.72|3271.12|1942
1604050800000|2020-10-30 09:40:00|3275.22|3274.62|3278.97|3278.37|3279.22|3278.62|3274.47|3273.87|4626
1604051100000|2020-10-30 09:45:00|3278.72|3278.12|3281.97|3281.37|3281.97|3281.37|3276.47|3275.87|3204
1604051400000|2020-10-30 09:50:00|3281.72|3281.12|3279.72|3279.12|3284.22|3283.62|3279.72|3279.12|4602
1604051700000|2020-10-30 09:55:00|3279.59|3278.99|3280.22|3279.62|3281.22|3280.62|3276.59|3275.99|2600
1604052000000|2020-10-30 10:00:00|3280.34|3279.74|3279.47|3278.87|3280.47|3279.87|3276.72|3276.12|2289
1604052300000|2020-10-30 10:05:00|3279.22|3278.62|3281.97|3281.37|3283.22|3282.62|3277.34|3276.74|2787
1604052600000|2020-10-30 10:10:00|3281.72|3281.12|3283.22|3282.62|3284.22|3283.62|3281.47|3280.87|2502
1604052900000|2020-10-30 10:15:00|3283.47|3282.87|3277.97|3277.37|3283.97|3283.37|3277.22|3276.62|2985
1604053200000|2020-10-30 10:20:00|3278.09|3277.49|3276.97|3276.37|3278.97|3278.37|3275.47|3274.87|2465
1604053500000|2020-10-30 10:25:00|3277.22|3276.62|3282.97|3282.37|3282.97|3282.37|3277.22|3276.62|2202
1604053800000|2020-10-30 10:30:00|3283.22|3282.62|3283.72|3283.12|3284.72|3284.12|3281.22|3280.62|2506
1604054100000|2020-10-30 10:35:00|3283.47|3282.87|3282.47|3281.87|3284.97|3284.37|3282.22|3281.62|1494
1604054400000|2020-10-30 10:40:00|3282.22|3281.62|3280.84|3280.24|3282.22|3281.62|3278.72|3278.12|2797
1604054700000|2020-10-30 10:45:00|3280.97|3280.37|3278.72|3278.12|3285.09|3284.49|3278.72|3278.12|3143
1604055000000|2020-10-30 10:50:00|3278.97|3278.37|3285.97|3285.37|3285.97|3285.37|3277.97|3277.37|3091
1604055300000|2020-10-30 10:55:00|3286.72|3286.12|3288.34|3287.74|3289.22|3288.62|3286.22|3285.62|6023
1604055600000|2020-10-30 11:00:00|3288.22|3287.62|3292.72|3292.12|3295.22|3294.62|3287.97|3287.37|6184
1604055900000|2020-10-30 11:05:00|3292.97|3292.37|3297.22|3296.62|3298.97|3298.37|3291.97|3291.37|4906
1604056200000|2020-10-30 11:10:00|3296.72|3296.12|3292.97|3292.37|3298.22|3297.62|3292.72|3292.12|3424
1604056500000|2020-10-30 11:15:00|3292.84|3292.24|3291.59|3290.99|3292.97|3292.37|3289.22|3288.62|3515
1604056800000|2020-10-30 11:20:00|3291.47|3290.87|3291.22|3290.62|3291.72|3291.12|3289.47|3288.87|1675
1604057100000|2020-10-30 11:25:00|3291.47|3290.87|3289.47|3288.87|3292.72|3292.12|3289.22|3288.62|1551
1604057400000|2020-10-30 11:30:00|3289.72|3289.12|3289.47|3288.87|3291.22|3290.62|3287.97|3287.37|2056
1604057700000|2020-10-30 11:35:00|3289.59|3288.99|3287.97|3287.37|3289.59|3288.99|3287.47|3286.87|1442
1604058000000|2020-10-30 11:40:00|3288.22|3287.62|3290.22|3289.62|3290.84|3290.24|3287.47|3286.87|1870
1604058300000|2020-10-30 11:45:00|3290.09|3289.49|3284.72|3284.12|3290.09|3289.49|3284.72|3284.12|2922
1604058600000|2020-10-30 11:50:00|3284.84|3284.24|3285.97|3285.37|3286.47|3285.87|3284.22|3283.62|1988
1604058900000|2020-10-30 11:55:00|3286.22|3285.62|3285.59|3284.99|3287.22|3286.62|3284.47|3283.87|1880
1604059200000|2020-10-30 12:00:00|3285.72|3285.12|3282.72|3282.12|3286.47|3285.87|3282.47|3281.87|3287
1604059500000|2020-10-30 12:05:00|3282.59|3281.99|3281.59|3280.99|3283.22|3282.62|3280.97|3280.37|3089
1604059800000|2020-10-30 12:10:00|3281.47|3280.87|3277.97|3277.37|3282.22|3281.62|3277.72|3277.12|4114
1604060100000|2020-10-30 12:15:00|3278.22|3277.62|3274.47|3273.87|3278.97|3278.37|3273.97|3273.37|4414
1604060400000|2020-10-30 12:20:00|3274.22|3273.62|3275.97|3275.37|3276.22|3275.62|3272.72|3272.12|4080
1604060700000|2020-10-30 12:25:00|3275.72|3275.12|3278.97|3278.37|3279.72|3279.12|3275.72|3275.12|2804
1604061000000|2020-10-30 12:30:00|3278.47|3277.87|3279.72|3279.12|3281.34|3280.74|3276.97|3276.37|4212
1604061300000|2020-10-30 12:35:00|3279.84|3279.24|3282.47|3281.87|3282.97|3282.37|3279.47|3278.87|2815
1604061600000|2020-10-30 12:40:00|3282.72|3282.12|3285.97|3285.37|3285.97|3285.37|3281.34|3280.74|2660
1604061900000|2020-10-30 12:45:00|3286.09|3285.49|3289.34|3288.74|3289.47|3288.87|3284.72|3284.12|4703
1604062200000|2020-10-30 12:50:00|3289.22|3288.62|3290.22|3289.62|3291.97|3291.37|3288.72|3288.12|4069
1604062500000|2020-10-30 12:55:00|3289.97|3289.37|3287.97|3287.37|3292.22|3291.62|3287.97|3287.37|3798
1604062800000|2020-10-30 13:00:00|3288.22|3287.62|3285.97|3285.37|3288.22|3287.62|3285.22|3284.62|3865
1604063100000|2020-10-30 13:05:00|3286.22|3285.62|3285.72|3285.12|3289.22|3288.62|3285.22|3284.62|3965
1604063400000|2020-10-30 13:10:00|3285.47|3284.87|3284.97|3284.37|3286.72|3286.12|3283.22|3282.62|4896
1604063700000|2020-10-30 13:15:00|3285.22|3284.62|3285.09|3284.49|3285.97|3285.37|3283.47|3282.87|3949
1604064000000|2020-10-30 13:20:00|3284.97|3284.37|3285.47|3284.87|3285.72|3285.12|3284.47|3283.87|3033
1604064300000|2020-10-30 13:25:00|3285.72|3285.12|3290.22|3289.62|3290.22|3289.62|3285.47|3284.87|8575
1604064600000|2020-10-30 13:30:00|3290.12|3289.72|3297.37|3296.97|3304.37|3303.97|3289.87|3289.47|42890
1604064900000|2020-10-30 13:35:00|3297.62|3297.22|3299.62|3299.22|3302.12|3301.72|3294.37|3293.97|27615
1604065200000|2020-10-30 13:40:00|3299.12|3298.72|3287.62|3287.22|3299.12|3298.72|3286.62|3286.22|26497
1604065500000|2020-10-30 13:45:00|3287.87|3287.47|3278.12|3277.72|3289.37|3288.97|3278.12|3277.72|35975
1604065800000|2020-10-30 13:50:00|3278.37|3277.97|3280.74|3280.34|3282.87|3282.47|3275.87|3275.47|31123
1604066100000|2020-10-30 13:55:00|3280.62|3280.22|3287.12|3286.72|3291.12|3290.72|3279.37|3278.97|24055
1604066400000|2020-10-30 14:00:00|3285.87|3285.47|3287.12|3286.72|3289.12|3288.72|3280.62|3280.22|29824
1604066700000|2020-10-30 14:05:00|3287.37|3286.97|3287.49|3287.09|3292.87|3292.47|3284.87|3284.47|22090
1604067000000|2020-10-30 14:10:00|3287.62|3287.22|3279.62|3279.22|3289.87|3289.47|3277.87|3277.47|28516
1604067300000|2020-10-30 14:15:00|3279.24|3278.84|3277.87|3277.47|3281.12|3280.72|3273.62|3273.22|29170
1604067600000|2020-10-30 14:20:00|3277.62|3277.22|3269.12|3268.72|3278.12|3277.72|3268.62|3268.22|24946
1604067900000|2020-10-30 14:25:00|3269.37|3268.97|3259.87|3259.47|3269.87|3269.47|3256.62|3256.22|38196
1604068200000|2020-10-30 14:30:00|3259.37|3258.97|3258.87|3258.47|3263.87|3263.47|3254.62|3254.22|33292
1604068500000|2020-10-30 14:35:00|3258.62|3258.22|3260.62|3260.22|3261.87|3261.47|3252.12|3251.72|29855
1604068800000|2020-10-30 14:40:00|3260.12|3259.72|3247.87|3247.47|3260.12|3259.72|3244.62|3244.22|47478
1604069100000|2020-10-30 14:45:00|3247.74|3247.34|3242.62|3242.22|3252.12|3251.72|3241.37|3240.97|30238
1604069400000|2020-10-30 14:50:00|3242.37|3241.97|3251.12|3250.72|3253.87|3253.47|3241.37|3240.97|31598
1604069700000|2020-10-30 14:55:00|3250.87|3250.47|3239.62|3239.22|3253.37|3252.97|3239.62|3239.22|26398
1604070000000|2020-10-30 15:00:00|3239.87|3239.47|3255.62|3255.22|3258.62|3258.22|3239.87|3239.47|40030
1604070300000|2020-10-30 15:05:00|3255.12|3254.72|3245.37|3244.97|3256.87|3256.47|3245.12|3244.72|30384
1604070600000|2020-10-30 15:10:00|3245.12|3244.72|3261.62|3261.22|3262.12|3261.72|3245.12|3244.72|29404
1604070900000|2020-10-30 15:15:00|3261.37|3260.97|3253.12|3252.72|3261.37|3260.97|3250.37|3249.97|22465
1604071200000|2020-10-30 15:20:00|3252.87|3252.47|3255.87|3255.47|3257.87|3257.47|3248.87|3248.47|22491
1604071500000|2020-10-30 15:25:00|3255.62|3255.22|3249.62|3249.22|3257.62|3257.22|3247.87|3247.47|16208
1604071800000|2020-10-30 15:30:00|3248.87|3248.47|3248.87|3248.47|3251.37|3250.97|3245.62|3245.22|15984
1604072100000|2020-10-30 15:35:00|3249.37|3248.97|3247.62|3247.22|3252.87|3252.47|3245.62|3245.22|14810
1604072400000|2020-10-30 15:40:00|3247.87|3247.47|3247.37|3246.97|3248.87|3248.47|3242.87|3242.47|15046
1604072700000|2020-10-30 15:45:00|3247.62|3247.22|3254.37|3253.97|3254.87|3254.47|3243.37|3242.97|17432
1604073000000|2020-10-30 15:50:00|3254.12|3253.72|3256.87|3256.47|3257.37|3256.97|3251.37|3250.97|15916
1604073300000|2020-10-30 15:55:00|3257.12|3256.72|3255.37|3254.97|3257.12|3256.72|3251.37|3250.97|13449
1604073600000|2020-10-30 16:00:00|3254.87|3254.47|3263.62|3263.22|3264.12|3263.72|3252.12|3251.72|22777
1604073900000|2020-10-30 16:05:00|3263.37|3262.97|3262.24|3261.84|3266.12|3265.72|3261.74|3261.34|13856
1604074200000|2020-10-30 16:10:00|3262.37|3261.97|3263.12|3262.72|3264.37|3263.97|3259.87|3259.47|12574
1604074500000|2020-10-30 16:15:00|3262.87|3262.47|3270.62|3270.22|3271.37|3270.97|3262.87|3262.47|16087
1604074800000|2020-10-30 16:20:00|3270.37|3269.97|3270.37|3269.97|3271.37|3270.97|3267.62|3267.22|12166
1604075100000|2020-10-30 16:25:00|3270.12|3269.72|3272.37|3271.97|3274.62|3274.22|3268.37|3267.97|14474
1604075400000|2020-10-30 16:30:00|3271.74|3271.34|3266.37|3265.97|3272.87|3272.47|3265.87|3265.47|18115
1604075700000|2020-10-30 16:35:00|3266.62|3266.22|3261.62|3261.22|3266.62|3266.22|3260.49|3260.09|13833
1604076000000|2020-10-30 16:40:00|3261.87|3261.47|3260.37|3259.97|3263.37|3262.97|3259.12|3258.72|11288
1604076300000|2020-10-30 16:45:00|3259.62|3259.22|3262.87|3262.47|3263.62|3263.22|3257.87|3257.47|11443
1604076600000|2020-10-30 16:50:00|3262.62|3262.22|3259.37|3258.97|3262.62|3262.22|3258.37|3257.97|10618
1604076900000|2020-10-30 16:55:00|3259.62|3259.22|3257.2|3256.8|3260.87|3260.47|3255.87|3255.47|10141
1604077200000|2020-10-30 17:00:00|3256.7|3256.3|3257.95|3257.55|3262.45|3262.05|3254.2|3253.8|13892
1604077500000|2020-10-30 17:05:00|3257.82|3257.42|3254.2|3253.8|3257.95|3257.55|3252.7|3252.3|11919
1604077800000|2020-10-30 17:10:00|3254.32|3253.92|3251.45|3251.05|3254.95|3254.55|3250.95|3250.55|9190
1604078100000|2020-10-30 17:15:00|3251.2|3250.8|3251.2|3250.8|3253.45|3253.05|3247.95|3247.55|14633
1604078400000|2020-10-30 17:20:00|3250.95|3250.55|3251.7|3251.3|3253.45|3253.05|3249.45|3249.05|8877
1604078700000|2020-10-30 17:25:00|3251.45|3251.05|3256.2|3255.8|3256.82|3256.42|3249.2|3248.8|13936
1604079000000|2020-10-30 17:30:00|3255.95|3255.55|3248.45|3248.05|3255.95|3255.55|3248.2|3247.8|15235
1604079300000|2020-10-30 17:35:00|3248.7|3248.3|3245.95|3245.55|3250.07|3249.67|3240.95|3240.55|23196
1604079600000|2020-10-30 17:40:00|3245.7|3245.3|3246.95|3246.55|3249.7|3249.3|3244.95|3244.55|11886
1604079900000|2020-10-30 17:45:00|3245.95|3245.55|3250.7|3250.3|3251.2|3250.8|3243.7|3243.3|13379
1604080200000|2020-10-30 17:50:00|3250.45|3250.05|3249.2|3248.8|3252.95|3252.55|3247.2|3246.8|13486
1604080500000|2020-10-30 17:55:00|3248.95|3248.55|3252.45|3252.05|3254.7|3254.3|3248.45|3248.05|12560
1604080800000|2020-10-30 18:00:00|3252.7|3252.3|3254.97|3254.57|3255.47|3255.07|3248.95|3248.55|18357
1604081100000|2020-10-30 18:05:00|3254.47|3254.07|3261.47|3261.07|3263.84|3263.44|3253.22|3252.82|23670
1604081400000|2020-10-30 18:10:00|3261.72|3261.32|3254.97|3254.57|3263.22|3262.82|3254.47|3254.07|15708
1604081700000|2020-10-30 18:15:00|3254.72|3254.32|3256.72|3256.32|3258.97|3258.57|3253.72|3253.32|13176
1604082000000|2020-10-30 18:20:00|3256.97|3256.57|3251.47|3251.07|3259.47|3259.07|3250.72|3250.32|17531
1604082300000|2020-10-30 18:25:00|3251.97|3251.57|3245.22|3244.82|3253.22|3252.82|3243.72|3243.32|18354
1604082600000|2020-10-30 18:30:00|3244.97|3244.57|3241.97|3241.57|3244.97|3244.57|3238.22|3237.82|20425
1604082900000|2020-10-30 18:35:00|3241.84|3241.44|3243.97|3243.57|3247.72|3247.32|3237.97|3237.57|19862
1604083200000|2020-10-30 18:40:00|3243.72|3243.32|3236.22|3235.82|3243.72|3243.32|3235.47|3235.07|22643
1604083500000|2020-10-30 18:45:00|3235.97|3235.57|3246.22|3245.82|3246.22|3245.82|3233.47|3233.07|25576
1604083800000|2020-10-30 18:50:00|3245.59|3245.19|3243.97|3243.57|3246.22|3245.82|3241.72|3241.32|15825
1604084100000|2020-10-30 18:55:00|3243.22|3242.82|3244.22|3243.82|3250.47|3250.07|3242.47|3242.07|19611
1604084400000|2020-10-30 19:00:00|3243.47|3243.07|3245.22|3244.82|3246.97|3246.57|3239.72|3239.32|32933
1604084700000|2020-10-30 19:05:00|3244.72|3244.32|3240.34|3239.94|3247.22|3246.82|3238.72|3238.32|29830
1604085000000|2020-10-30 19:10:00|3240.22|3239.82|3249.72|3249.32|3251.47|3251.07|3239.47|3239.07|31735
1604085300000|2020-10-30 19:15:00|3248.47|3248.07|3249.47|3249.07|3252.97|3252.57|3245.72|3245.32|24599
1604085600000|2020-10-30 19:20:00|3249.22|3248.82|3252.47|3252.07|3254.22|3253.82|3248.09|3247.69|30140
1604085900000|2020-10-30 19:25:00|3252.22|3251.82|3245.47|3245.07|3253.72|3253.32|3245.22|3244.82|29337
1604086200000|2020-10-30 19:30:00|3245.34|3244.94|3241.22|3240.82|3247.72|3247.32|3240.22|3239.82|27520
1604086500000|2020-10-30 19:35:00|3241.09|3240.69|3244.22|3243.82|3244.22|3243.82|3237.22|3236.82|22769
1604086800000|2020-10-30 19:40:00|3244.59|3244.19|3254.59|3254.19|3254.97|3254.57|3241.97|3241.57|27986
1604087100000|2020-10-30 19:45:00|3254.97|3254.57|3249.97|3249.57|3259.22|3258.82|3245.47|3245.07|35233
1604087400000|2020-10-30 19:50:00|3248.47|3248.07|3252.97|3252.57|3257.84|3257.44|3248.47|3248.07|46207
1604087700000|2020-10-30 19:55:00|3252.72|3252.32|3274.22|3273.82|3275.97|3275.57|3251.97|3251.57|180770
1604088000000|2020-10-30 20:00:00|3274.18|3273.78|3279.78|3279.18|3285.03|3284.43|3272.03|3271.43|76461
1604088300000|2020-10-30 20:05:00|3280.03|3279.43|3276.53|3275.93|3284.03|3283.43|3276.28|3275.68|18763
1604088600000|2020-10-30 20:10:00|3276.78|3276.18|3281.41|3279.91|3283.03|3282.43|3276.03|3275.43|15316
1604088900000|2020-10-30 20:15:00|3281.4|3279.9|3282.25|3280.75|3282.58|3281.08|3281.19|3279.69|28
1604089200000|2020-10-30 20:20:00|3282.29|3280.79|3282.86|3281.36|3282.89|3281.39|3282.08|3280.58|0
1604089500000|2020-10-30 20:25:00|3282.89|3281.39|3284.71|3283.21|3284.71|3283.21|3282.68|3281.18|0
1604089800000|2020-10-30 20:30:00|3284.67|3283.17|3284.4|3283.8|3284.9|3284.3|3280.9|3280.3|3563
1604090100000|2020-10-30 20:35:00|3284.15|3283.55|3289.9|3289.3|3289.9|3289.3|3284.15|3283.55|3100
1604090400000|2020-10-30 20:40:00|3289.65|3289.05|3287.9|3287.3|3290.15|3289.55|3286.4|3285.8|2331
1604090700000|2020-10-30 20:45:00|3288.15|3287.55|3286.9|3286.3|3288.9|3288.3|3286.4|3285.8|1449
1604091000000|2020-10-30 20:50:00|3287.15|3286.55|3286.9|3286.3|3288.15|3287.55|3286.4|3285.8|1460
1604091300000|2020-10-30 20:55:00|3286.65|3286.05|3287.55|3286.05|3287.65|3287.05|3286.15|3285.55|1330
1604091600000|2020-10-30 21:00:00|3287.6|3286.1|3287.6|3286.1|3287.6|3286.1|3287.6|3286.1|0
1604271600000|2020-11-01 23:00:00|3269.9|3269.3|3277.53|3276.93|3280.03|3279.43|3267.78|3267.18|5108
1604271900000|2020-11-01 23:05:00|3277.78|3277.18|3273.15|3272.55|3277.78|3277.18|3271.03|3270.43|1697
1604272200000|2020-11-01 23:10:00|3273.28|3272.68|3270.78|3270.18|3273.4|3272.8|3270.03|3269.43|1195
1604272500000|2020-11-01 23:15:00|3271.15|3270.55|3271.78|3271.18|3272.28|3271.68|3269.03|3268.43|2152
1604272800000|2020-11-01 23:20:00|3271.9|3271.3|3273.28|3272.68|3273.28|3272.68|3271.28|3270.68|946
1604273100000|2020-11-01 23:25:00|3273.03|3272.43|3271.15|3270.55|3273.03|3272.43|3270.78|3270.18|552
1604273400000|2020-11-01 23:30:00|3270.05|3268.55|3267.28|3266.68|3270.05|3268.68|3267.28|3266.68|970
1604273700000|2020-11-01 23:35:00|3267.03|3266.43|3262.03|3261.43|3267.15|3266.55|3260.03|3259.43|4235
1604274000000|2020-11-01 23:40:00|3262.15|3261.55|3257.53|3256.93|3263.78|3263.18|3255.28|3254.68|2945
1604274300000|2020-11-01 23:45:00|3257.78|3257.18|3259.03|3258.43|3259.03|3258.43|3251.78|3251.18|2905
1604274600000|2020-11-01 23:50:00|3259.28|3258.68|3259.78|3259.18|3261.53|3260.93|3255.53|3254.93|1484
1604274900000|2020-11-01 23:55:00|3259.53|3258.93|3260.78|3260.18|3262.28|3261.68|3259.53|3258.93|992
1604275200000|2020-11-02 00:00:00|3260.9|3260.3|3263.28|3262.68|3263.53|3262.93|3256.53|3255.93|1894
1604275500000|2020-11-02 00:05:00|3263.4|3262.8|3262.28|3261.68|3266.78|3266.18|3260.28|3259.68|2365
1604275800000|2020-11-02 00:10:00|3262.53|3261.93|3255.28|3254.68|3262.53|3261.93|3254.28|3253.68|2364
1604276100000|2020-11-02 00:15:00|3255.65|3255.05|3259.53|3258.93|3260.03|3259.43|3254.65|3254.05|1351
1604276400000|2020-11-02 00:20:00|3259.65|3259.05|3258.15|3257.55|3262.15|3261.55|3256.78|3256.18|4227
1604276700000|2020-11-02 00:25:00|3258.03|3257.43|3260.03|3259.43|3260.65|3260.05|3256.78|3256.18|1894
1604277000000|2020-11-02 00:30:00|3260.15|3259.55|3260.15|3259.55|3262.53|3261.93|3256.53|3255.93|1815
1604277300000|2020-11-02 00:35:00|3260.28|3259.68|3259.03|3258.43|3262.28|3261.68|3257.15|3256.55|2372
1604277600000|2020-11-02 00:40:00|3258.9|3258.3|3258.78|3258.18|3259.53|3258.93|3257.78|3257.18|806
1604277900000|2020-11-02 00:45:00|3258.65|3258.05|3259.78|3259.18|3260.28|3259.68|3258.53|3257.93|1057
1604278200000|2020-11-02 00:50:00|3259.9|3259.3|3260.03|3259.43|3261.78|3261.18|3259.28|3258.68|1016
1604278500000|2020-11-02 00:55:00|3259.9|3259.3|3260.65|3260.05|3261.78|3261.18|3259.9|3259.3|683
1604278800000|2020-11-02 01:00:00|3260.53|3259.93|3259.15|3258.55|3261.53|3260.93|3257.65|3257.05|1956
1604279100000|2020-11-02 01:05:00|3259.03|3258.43|3265.28|3264.68|3267.53|3266.93|3258.65|3258.05|2916
1604279400000|2020-11-02 01:10:00|3265.4|3264.8|3272.4|3271.8|3272.78|3272.18|3265.4|3264.8|4163
1604279700000|2020-11-02 01:15:00|3272.28|3271.68|3271.28|3270.68|3275.28|3274.68|3271.03|3270.43|2845
1604280000000|2020-11-02 01:20:00|3271.4|3270.8|3272.53|3271.93|3273.78|3273.18|3270.03|3269.43|2291
1604280300000|2020-11-02 01:25:00|3272.78|3272.18|3270.53|3269.93|3272.78|3272.18|3270.53|3269.93|1277
1604280600000|2020-11-02 01:30:00|3270.65|3270.05|3271.15|3270.55|3273.9|3273.3|3270.53|3269.93|1346
1604280900000|2020-11-02 01:35:00|3271.28|3270.68|3278.03|3277.43|3278.28|3277.68|3271.28|3270.68|2480
1604281200000|2020-11-02 01:40:00|3277.78|3277.18|3277.4|3276.8|3279.28|3278.68|3276.78|3276.18|1041
1604281500000|2020-11-02 01:45:00|3277.28|3276.68|3281.53|3280.93|3282.53|3281.93|3277.28|3276.68|2613
1604281800000|2020-11-02 01:50:00|3281.28|3280.68|3280.78|3280.18|3282.28|3281.68|3279.78|3279.18|1724
1604282100000|2020-11-02 01:55:00|3280.9|3280.3|3277.53|3276.93|3281.28|3280.68|3277.15|3276.55|1517
1604282400000|2020-11-02 02:00:00|3277.78|3277.18|3277.9|3277.3|3278.28|3277.68|3277.28|3276.68|567
1604282700000|2020-11-02 02:05:00|3277.78|3277.18|3277.78|3277.18|3279.4|3278.8|3277.28|3276.68|980
1604283000000|2020-11-02 02:10:00|3277.65|3277.05|3273.65|3273.05|3278.03|3277.43|3273.15|3272.55|2716
1604283300000|2020-11-02 02:15:00|3273.78|3273.18|3274.15|3273.55|3275.28|3274.68|3273.53|3272.93|572
1604283600000|2020-11-02 02:20:00|3274.03|3273.43|3274.53|3273.93|3275.53|3274.93|3273.78|3273.18|415
1604283900000|2020-11-02 02:25:00|3274.4|3273.8|3276.53|3275.93|3277.4|3276.8|3273.78|3273.18|776
1604284200000|2020-11-02 02:30:00|3276.4|3275.8|3278.78|3278.18|3278.78|3278.18|3276.28|3275.68|720
1604284500000|2020-11-02 02:35:00|3278.65|3278.05|3280.4|3279.8|3280.78|3280.18|3278.15|3277.55|1888
1604284800000|2020-11-02 02:40:00|3280.28|3279.68|3278.03|3277.43|3280.53|3279.93|3278.03|3277.43|432
1604285100000|2020-11-02 02:45:00|3277.28|3276.68|3279.4|3278.8|3279.9|3279.3|3276.53|3275.93|1545
1604285400000|2020-11-02 02:50:00|3279.53|3278.93|3283.53|3282.93|3284.78|3284.18|3279.4|3278.8|1910
1604285700000|2020-11-02 02:55:00|3283.4|3282.8|3282.4|3281.8|3283.78|3283.18|3282.28|3281.68|444
1604286000000|2020-11-02 03:00:00|3282.28|3281.68|3284.03|3283.43|3284.28|3283.68|3282.28|3281.68|446
1604286300000|2020-11-02 03:05:00|3283.9|3283.3|3280.9|3280.3|3283.9|3283.3|3280.28|3279.68|572
1604286600000|2020-11-02 03:10:00|3281.03|3280.43|3282.4|3281.8|3282.78|3282.18|3279.53|3278.93|643
1604286900000|2020-11-02 03:15:00|3282.53|3281.93|3282.03|3281.43|3283.53|3282.93|3281.53|3280.93|361
1604287200000|2020-11-02 03:20:00|3281.9|3281.3|3280.9|3280.3|3282.78|3282.18|3280.78|3280.18|287
1604287500000|2020-11-02 03:25:00|3280.78|3280.18|3280.9|3280.3|3281.78|3281.18|3280.03|3279.43|368
1604287800000|2020-11-02 03:30:00|3280.78|3280.18|3280.03|3279.43|3281.78|3281.18|3279.78|3279.18|458
1604288100000|2020-11-02 03:35:00|3280.28|3279.68|3278.78|3278.18|3280.53|3279.93|3278.28|3277.68|631
1604288400000|2020-11-02 03:40:00|3278.65|3278.05|3279.9|3279.3|3280.28|3279.68|3278.65|3278.05|254
1604288700000|2020-11-02 03:45:00|3279.78|3279.18|3279.78|3279.18|3280.53|3279.93|3279.03|3278.43|283
1604289000000|2020-11-02 03:50:00|3280.03|3279.43|3279.9|3279.3|3280.78|3280.18|3279.53|3278.93|318
1604289300000|2020-11-02 03:55:00|3280.03|3279.43|3276.03|3275.43|3280.03|3279.43|3275.9|3275.3|1455
1604289600000|2020-11-02 04:00:00|3275.78|3275.18|3275.53|3274.93|3276.28|3275.68|3274.78|3274.18|392
1604289900000|2020-11-02 04:05:00|3275.4|3274.8|3277.9|3277.3|3279.15|3278.55|3275.28|3274.68|1550
1604290200000|2020-11-02 04:10:00|3278.03|3277.43|3278.03|3277.43|3278.65|3278.05|3277.53|3276.93|298
1604290500000|2020-11-02 04:15:00|3277.78|3277.18|3277.15|3276.55|3277.78|3277.18|3276.03|3275.43|746
1604290800000|2020-11-02 04:20:00|3277.03|3276.43|3278.78|3278.18|3279.28|3278.68|3276.9|3276.3|364
1604291100000|2020-11-02 04:25:00|3278.9|3278.3|3279.28|3278.68|3279.78|3279.18|3277.9|3277.3|1462
1604291400000|2020-11-02 04:30:00|3279.03|3278.43|3278.9|3278.3|3280.15|3279.55|3278.78|3278.18|524
1604291700000|2020-11-02 04:35:00|3278.78|3278.18|3277.28|3276.68|3279.28|3278.68|3276.78|3276.18|243
1604292000000|2020-11-02 04:40:00|3277.15|3276.55|3275.28|3274.68|3278.03|3277.43|3273.53|3272.93|947
1604292300000|2020-11-02 04:45:00|3275.15|3274.55|3276.28|3275.68|3277.53|3276.93|3275.03|3274.43|797
1604292600000|2020-11-02 04:50:00|3276.53|3275.93|3276.9|3276.3|3277.28|3276.68|3275.9|3275.3|236
1604292900000|2020-11-02 04:55:00|3276.78|3276.18|3276.65|3276.05|3278.78|3278.18|3275.15|3274.55|786
1604293200000|2020-11-02 05:00:00|3276.53|3275.93|3276.53|3275.93|3277.4|3276.8|3275.28|3274.68|436
1604293500000|2020-11-02 05:05:00|3276.4|3275.8|3277.78|3277.18|3278.03|3277.43|3276.28|3275.68|324
1604293800000|2020-11-02 05:10:00|3277.9|3277.3|3277.9|3277.3|3278.28|3277.68|3277.28|3276.68|326
1604294100000|2020-11-02 05:15:00|3277.78|3277.18|3280.03|3279.43|3280.78|3280.18|3277.78|3277.18|759
1604294400000|2020-11-02 05:20:00|3279.9|3279.3|3280.03|3279.43|3280.53|3279.93|3279.28|3278.68|272
1604294700000|2020-11-02 05:25:00|3280.15|3279.55|3280.65|3280.05|3281.78|3281.18|3279.78|3279.18|662
1604295000000|2020-11-02 05:30:00|3280.53|3279.93|3281.78|3281.18|3282.03|3281.43|3278.28|3277.68|2386
1604295300000|2020-11-02 05:35:00|3281.9|3281.3|3281.03|3280.43|3281.9|3281.3|3280.15|3279.55|239
1604295600000|2020-11-02 05:40:00|3280.9|3280.3|3281.4|3280.8|3281.78|3281.18|3280.78|3280.18|198
1604295900000|2020-11-02 05:45:00|3281.53|3280.93|3285.28|3284.68|3285.78|3285.18|3281.28|3280.68|883
1604296200000|2020-11-02 05:50:00|3285.03|3284.43|3285.4|3284.8|3285.78|3285.18|3284.28|3283.68|425
1604296500000|2020-11-02 05:55:00|3285.28|3284.68|3283.78|3283.18|3286.15|3285.55|3283.78|3283.18|470
1604296800000|2020-11-02 06:00:00|3283.4|3282.8|3282.03|3281.43|3283.53|3282.93|3281.53|3280.93|540
1604297100000|2020-11-02 06:05:00|3281.78|3281.18|3279.65|3279.05|3281.9|3281.3|3279.28|3278.68|616
1604297400000|2020-11-02 06:10:00|3279.53|3278.93|3280.53|3279.93|3282.28|3281.68|3279.53|3278.93|544
1604297700000|2020-11-02 06:15:00|3280.78|3280.18|3281.4|3280.8|3281.65|3281.05|3280.53|3279.93|283
1604298000000|2020-11-02 06:20:00|3281.53|3280.93|3281.9|3281.3|3282.78|3282.18|3281.28|3280.68|276
1604298300000|2020-11-02 06:25:00|3282.03|3281.43|3280.03|3279.43|3282.03|3281.43|3279.9|3279.3|231
1604298600000|2020-11-02 06:30:00|3280.15|3279.55|3281.65|3281.05|3282.03|3281.43|3279.03|3278.43|627
1604298900000|2020-11-02 06:35:00|3281.78|3281.18|3284.78|3284.18|3286.53|3285.93|3281.78|3281.18|1135
1604299200000|2020-11-02 06:40:00|3284.53|3283.93|3280.78|3280.18|3284.78|3284.18|3279.9|3279.3|744
1604299500000|2020-11-02 06:45:00|3280.9|3280.3|3279.65|3279.05|3281.15|3280.55|3278.78|3278.18|1180
1604299800000|2020-11-02 06:50:00|3279.53|3278.93|3277.03|3276.43|3279.53|3278.93|3275.9|3275.3|2328
1604300100000|2020-11-02 06:55:00|3277.28|3276.68|3276.15|3275.55|3277.53|3276.93|3271.9|3271.3|2523
1604300400000|2020-11-02 07:00:00|3276.03|3275.43|3276.28|3275.68|3277.28|3276.68|3272.53|3271.93|1607
1604300700000|2020-11-02 07:05:00|3276.03|3275.43|3272.03|3271.43|3277.03|3276.43|3271.78|3271.18|1316
1604301000000|2020-11-02 07:10:00|3271.9|3271.3|3273.78|3273.18|3275.03|3274.43|3271.15|3270.55|845
1604301300000|2020-11-02 07:15:00|3273.65|3273.05|3277.03|3276.43|3277.15|3276.55|3272.53|3271.93|991
1604301600000|2020-11-02 07:20:00|3276.9|3276.3|3279.28|3278.68|3281.4|3280.8|3276.53|3275.93|1498
1604301900000|2020-11-02 07:25:00|3279.4|3278.8|3279.78|3279.18|3280.28|3279.68|3277.53|3276.93|3289
1604302200000|2020-11-02 07:30:00|3280.28|3279.68|3277.53|3276.93|3280.53|3279.93|3277.28|3276.68|2129
1604302500000|2020-11-02 07:35:00|3277.78|3277.18|3280.03|3279.43|3281.03|3280.43|3276.03|3275.43|3370
1604302800000|2020-11-02 07:40:00|3280.28|3279.68|3281.53|3280.93|3283.03|3282.43|3279.28|3278.68|2757
1604303100000|2020-11-02 07:45:00|3281.28|3280.68|3285.28|3284.68|3285.78|3285.18|3280.03|3279.43|3113
1604303400000|2020-11-02 07:50:00|3285.03|3284.43|3286.03|3285.43|3286.03|3285.43|3284.03|3283.43|1924
1604303700000|2020-11-02 07:55:00|3285.78|3285.18|3285.78|3285.18|3286.78|3286.18|3284.03|3283.43|2126
1604304000000|2020-11-02 08:00:00|3285.53|3284.93|3277.9|3277.3|3285.78|3285.18|3276.28|3275.68|7821
1604304300000|2020-11-02 08:05:00|3277.78|3277.18|3283.53|3282.93|3285.03|3284.43|3276.78|3276.18|4471
1604304600000|2020-11-02 08:10:00|3283.28|3282.68|3279.15|3278.55|3284.78|3284.18|3278.78|3278.18|3908
1604304900000|2020-11-02 08:15:00|3279.4|3278.8|3279.28|3278.68|3282.15|3281.55|3277.53|3276.93|2764
1604305200000|2020-11-02 08:20:00|3279.03|3278.43|3281.78|3281.18|3282.53|3281.93|3278.78|3278.18|1963
1604305500000|2020-11-02 08:25:00|3282.03|3281.43|3277.28|3276.68|3282.03|3281.43|3277.03|3276.43|1528
1604305800000|2020-11-02 08:30:00|3277.53|3276.93|3278.78|3278.18|3280.03|3279.43|3276.53|3275.93|7503
1604306100000|2020-11-02 08:35:00|3279.03|3278.43|3279.53|3278.93|3281.78|3281.18|3277.78|3277.18|3790
1604306400000|2020-11-02 08:40:00|3279.28|3278.68|3282.03|3281.43|3284.28|3283.68|3278.78|3278.18|4018
1604306700000|2020-11-02 08:45:00|3281.78|3281.18|3285.28|3284.68|3285.65|3285.05|3281.53|3280.93|2069
1604307000000|2020-11-02 08:50:00|3285.53|3284.93|3290.4|3289.8|3291.78|3291.18|3285.28|3284.68|3353
1604307300000|2020-11-02 08:55:00|3290.53|3289.93|3294.03|3293.43|3294.53|3293.93|3289.53|3288.93|3233
1604307600000|2020-11-02 09:00:00|3293.53|3292.93|3298.03|3297.43|3299.03|3298.43|3291.9|3291.3|4477
1604307900000|2020-11-02 09:05:00|3298.28|3297.68|3297.78|3297.18|3299.03|3298.43|3296.28|3295.68|2753
1604308200000|2020-11-02 09:10:00|3297.65|3297.05|3300.53|3299.93|3301.28|3300.68|3297.03|3296.43|3305
1604308500000|2020-11-02 09:15:00|3300.28|3299.68|3299.28|3298.68|3300.28|3299.68|3296.9|3296.3|2859
1604308800000|2020-11-02 09:20:00|3299.4|3298.8|3301.28|3300.68|3302.28|3301.68|3297.03|3296.43|3175
1604309100000|2020-11-02 09:25:00|3301.78|3301.18|3307.53|3306.93|3308.15|3307.55|3301.03|3300.43|4666
1604309400000|2020-11-02 09:30:00|3307.78|3307.18|3312.03|3311.43|3316.53|3315.93|3306.28|3305.68|6279
1604309700000|2020-11-02 09:35:00|3312.28|3311.68|3311.78|3311.18|3313.28|3312.68|3311.28|3310.68|2958
1604310000000|2020-11-02 09:40:00|3312.28|3311.68|3311.78|3311.18|3313.28|3312.68|3309.78|3309.18|1916
1604310300000|2020-11-02 09:45:00|3311.9|3311.3|3310.28|3309.68|3312.03|3311.43|3309.28|3308.68|1556
1604310600000|2020-11-02 09:50:00|3310.53|3309.93|3310.03|3309.43|3312.53|3311.93|3308.15|3307.55|2176
1604310900000|2020-11-02 09:55:00|3309.78|3309.18|3309.53|3308.93|3312.03|3311.43|3309.28|3308.68|1237
1604311200000|2020-11-02 10:00:00|3309.65|3309.05|3315.53|3314.93|3315.53|3314.93|3309.65|3309.05|2576
1604311500000|2020-11-02 10:05:00|3315.78|3315.18|3311.03|3310.43|3316.28|3315.68|3310.53|3309.93|2006
1604311800000|2020-11-02 10:10:00|3311.15|3310.55|3312.65|3312.05|3314.15|3313.55|3311.15|3310.55|1528
1604312100000|2020-11-02 10:15:00|3312.78|3312.18|3312.53|3311.93|3313.28|3312.68|3310.78|3310.18|1610
1604312400000|2020-11-02 10:20:00|3312.03|3311.43|3311.78|3311.18|3314.53|3313.93|3311.28|3310.68|1867
1604312700000|2020-11-02 10:25:00|3311.65|3311.05|3313.03|3312.43|3314.28|3313.68|3311.28|3310.68|991
1604313000000|2020-11-02 10:30:00|3312.78|3312.18|3314.03|3313.43|3314.53|3313.93|3311.78|3311.18|845
1604313300000|2020-11-02 10:35:00|3313.9|3313.3|3315.28|3314.68|3315.53|3314.93|3313.53|3312.93|1196
1604313600000|2020-11-02 10:40:00|3315.03|3314.43|3315.03|3314.43|3317.78|3317.18|3314.78|3314.18|1760
1604313900000|2020-11-02 10:45:00|3315.15|3314.55|3315.53|3314.93|3316.78|3316.18|3314.28|3313.68|1918
1604314200000|2020-11-02 10:50:00|3315.65|3315.05|3323.53|3322.93|3324.03|3323.43|3314.78|3314.18|4639
1604314500000|2020-11-02 10:55:00|3323.78|3323.18|3325.03|3324.43|3330.78|3330.18|3323.53|3322.93|7027
1604314800000|2020-11-02 11:00:00|3324.9|3324.3|3320.78|3320.18|3326.28|3325.68|3320.65|3320.05|3324
1604315100000|2020-11-02 11:05:00|3320.9|3320.3|3320.03|3319.43|3322.03|3321.43|3319.53|3318.93|2201
1604315400000|2020-11-02 11:10:00|3319.9|3319.3|3321.28|3320.68|3321.53|3320.93|3319.03|3318.43|1964
1604315700000|2020-11-02 11:15:00|3321.4|3320.8|3321.28|3320.68|3321.53|3320.93|3319.03|3318.43|1434
1604316000000|2020-11-02 11:20:00|3321.53|3320.93|3325.28|3324.68|3325.28|3324.68|3321.28|3320.68|2321
1604316300000|2020-11-02 11:25:00|3325.78|3325.18|3322.28|3321.68|3325.78|3325.18|3320.28|3319.68|2105
1604316600000|2020-11-02 11:30:00|3322.15|3321.55|3322.03|3321.43|3324.4|3323.8|3321.53|3320.93|1373
1604316900000|2020-11-02 11:35:00|3322.28|3321.68|3323.53|3322.93|3326.03|3325.43|3321.53|3320.93|1988
1604317200000|2020-11-02 11:40:00|3323.4|3322.8|3322.9|3322.3|3324.03|3323.43|3321.03|3320.43|1319
1604317500000|2020-11-02 11:45:00|3323.03|3322.43|3318.78|3318.18|3323.53|3322.93|3318.53|3317.93|3628
1604317800000|2020-11-02 11:50:00|3318.65|3318.05|3318.28|3317.68|3320.78|3320.18|3318.28|3317.68|1959
1604318100000|2020-11-02 11:55:00|3318.53|3317.93|3319.28|3318.68|3320.03|3319.43|3318.53|3317.93|883
1604318400000|2020-11-02 12:00:00|3319.4|3318.8|3317.53|3316.93|3320.53|3319.93|3317.03|3316.43|3575
1604318700000|2020-11-02 12:05:00|3317.78|3317.18|3317.28|3316.68|3318.15|3317.55|3316.53|3315.93|2288
1604319000000|2020-11-02 12:10:00|3317.15|3316.55|3320.28|3319.68|3320.28|3319.68|3317.03|3316.43|1259
1604319300000|2020-11-02 12:15:00|3320.03|3319.43|3317.03|3316.43|3320.03|3319.43|3316.03|3315.43|1522
1604319600000|2020-11-02 12:20:00|3317.28|3316.68|3315.53|3314.93|3317.28|3316.68|3315.03|3314.43|1434
1604319900000|2020-11-02 12:25:00|3315.28|3314.68|3316.03|3315.43|3318.78|3318.18|3315.28|3314.68|2401
1604320200000|2020-11-02 12:30:00|3315.9|3315.3|3317.28|3316.68|3318.28|3317.68|3315.78|3315.18|2262
1604320500000|2020-11-02 12:35:00|3317.03|3316.43|3315.53|3314.93|3318.28|3317.68|3315.03|3314.43|2234
1604320800000|2020-11-02 12:40:00|3315.4|3314.8|3316.53|3315.93|3316.53|3315.93|3312.28|3311.68|2894
1604321100000|2020-11-02 12:45:00|3316.28|3315.68|3313.53|3312.93|3316.28|3315.68|3313.53|3312.93|1194
1604321400000|2020-11-02 12:50:00|3313.28|3312.68|3308.4|3307.8|3313.78|3313.18|3306.53|3305.93|4890
1604321700000|2020-11-02 12:55:00|3308.53|3307.93|3309.78|3309.18|3310.9|3310.3|3308.53|3307.93|2679
1604322000000|2020-11-02 13:00:00|3309.53|3308.93|3310.53|3309.93|3312.28|3311.68|3309.53|3308.93|2214
1604322300000|2020-11-02 13:05:00|3310.28|3309.68|3310.03|3309.43|3311.28|3310.68|3307.78|3307.18|2405
1604322600000|2020-11-02 13:10:00|3310.28|3309.68|3312.15|3311.55|3313.03|3312.43|3309.78|3309.18|2012
1604322900000|2020-11-02 13:15:00|3312.28|3311.68|3313.03|3312.43|3313.03|3312.43|3311.78|3311.18|1708
1604323200000|2020-11-02 13:20:00|3312.9|3312.3|3311.78|3311.18|3314.28|3313.68|3310.53|3309.93|2521
1604323500000|2020-11-02 13:25:00|3312.03|3311.43|3311.03|3310.43|3312.53|3311.93|3310.78|3310.18|2283
1604323800000|2020-11-02 13:30:00|3311.28|3310.68|3311.4|3310.8|3312.78|3312.18|3310.78|3310.18|1740
1604324100000|2020-11-02 13:35:00|3311.28|3310.68|3310.53|3309.93|3311.53|3310.93|3307.65|3307.05|2821
1604324400000|2020-11-02 13:40:00|3310.28|3309.68|3312.28|3311.68|3313.03|3312.43|3309.15|3308.55|2900
1604324700000|2020-11-02 13:45:00|3312.03|3311.43|3308.03|3307.43|3312.28|3311.68|3308.03|3307.43|3074
1604325000000|2020-11-02 13:50:00|3307.9|3307.3|3308.03|3307.43|3309.78|3309.18|3307.78|3307.18|2484
1604325300000|2020-11-02 13:55:00|3308.15|3307.55|3308.78|3308.18|3310.53|3309.93|3307.53|3306.93|2763
1604325600000|2020-11-02 14:00:00|3309.03|3308.43|3305.28|3304.68|3310.03|3309.43|3303.03|3302.43|6892
1604325900000|2020-11-02 14:05:00|3305.03|3304.43|3308.28|3307.68|3308.78|3308.18|3305.03|3304.43|5544
1604326200000|2020-11-02 14:10:00|3308.03|3307.43|3306.78|3306.18|3309.03|3308.43|3306.28|3305.68|3776
1604326500000|2020-11-02 14:15:00|3307.03|3306.43|3308.28|3307.68|3309.78|3309.18|3306.78|3306.18|3567
1604326800000|2020-11-02 14:20:00|3308.53|3307.93|3307.28|3306.68|3309.03|3308.43|3306.28|3305.68|3383
1604327100000|2020-11-02 14:25:00|3307.15|3306.55|3310.28|3309.68|3310.65|3310.05|3306.53|3305.93|6560
1604327400000|2020-11-02 14:30:00|3310.18|3309.78|3304.68|3304.28|3312.43|3312.03|3303.43|3303.03|42008
1604327700000|2020-11-02 14:35:00|3304.93|3304.53|3305.43|3305.03|3309.68|3309.28|3303.68|3303.28|26747
1604328000000|2020-11-02 14:40:00|3305.93|3305.53|3299.18|3298.78|3307.18|3306.78|3298.68|3298.28|24062
1604328300000|2020-11-02 14:45:00|3299.3|3298.9|3308.93|3308.53|3309.43|3309.03|3297.93|3297.53|27845
1604328600000|2020-11-02 14:50:00|3308.68|3308.28|3315.18|3314.78|3317.68|3317.28|3306.68|3306.28|26596
1604328900000|2020-11-02 14:55:00|3315.43|3315.03|3315.55|3315.15|3317.43|3317.03|3312.68|3312.28|14815
1604329200000|2020-11-02 15:00:00|3321.05|3320.65|3322.68|3322.28|3323.18|3322.78|3317.43|3317.03|39098
1604329500000|2020-11-02 15:05:00|3321.93|3321.53|3317.43|3317.03|3323.93|3323.53|3316.68|3316.28|30158
1604329800000|2020-11-02 15:10:00|3317.29|3316.89|3320.79|3320.39|3321.54|3321.14|3315.79|3315.39|22318
1604330100000|2020-11-02 15:15:00|3321.04|3320.64|3329.54|3329.14|3331.54|3331.14|3318.54|3318.14|33913
1604330400000|2020-11-02 15:20:00|3329.04|3328.64|3326.04|3325.64|3330.04|3329.64|3324.04|3323.64|31738
1604330700000|2020-11-02 15:25:00|3326.29|3325.89|3323.79|3323.39|3328.54|3328.14|3323.29|3322.89|24176
1604331000000|2020-11-02 15:30:00|3323.54|3323.14|3319.04|3318.64|3324.04|3323.64|3318.04|3317.64|21444
1604331300000|2020-11-02 15:35:00|3319.29|3318.89|3313.54|3313.14|3319.79|3319.39|3312.54|3312.14|18900
1604331600000|2020-11-02 15:40:00|3313.29|3312.89|3311.04|3310.64|3315.29|3314.89|3310.29|3309.89|17873
1604331900000|2020-11-02 15:45:00|3310.79|3310.39|3313.29|3312.89|3314.79|3314.39|3310.29|3309.89|15456
1604332200000|2020-11-02 15:50:00|3313.04|3312.64|3312.29|3311.89|3315.29|3314.89|3308.29|3307.89|17019
1604332500000|2020-11-02 15:55:00|3312.54|3312.14|3310.04|3309.64|3314.29|3313.89|3308.54|3308.14|16876
1604332800000|2020-11-02 16:00:00|3309.54|3309.14|3311.29|3310.89|3314.04|3313.64|3308.29|3307.89|22136
1604333100000|2020-11-02 16:05:00|3311.54|3311.14|3313.04|3312.64|3313.79|3313.39|3309.04|3308.64|11046
1604333400000|2020-11-02 16:10:00|3313.29|3312.89|3311.29|3310.89|3315.04|3314.64|3307.29|3306.89|13808
1604333700000|2020-11-02 16:15:00|3311.16|3310.76|3306.04|3305.64|3311.16|3310.76|3304.79|3304.39|11500
1604334000000|2020-11-02 16:20:00|3305.79|3305.39|3306.29|3305.89|3307.29|3306.89|3302.04|3301.64|21090
1604334300000|2020-11-02 16:25:00|3306.04|3305.64|3311.29|3310.89|3312.16|3311.76|3305.29|3304.89|17158
1604334600000|2020-11-02 16:30:00|3311.79|3311.39|3310.54|3310.14|3312.29|3311.89|3308.54|3308.14|12091
1604334900000|2020-11-02 16:35:00|3310.79|3310.39|3308.79|3308.39|3311.79|3311.39|3306.54|3306.14|15477
1604335200000|2020-11-02 16:40:00|3309.54|3309.14|3318.04|3317.64|3318.04|3317.64|3309.29|3308.89|21619
1604335500000|2020-11-02 16:45:00|3317.79|3317.39|3316.04|3315.64|3318.54|3318.14|3315.29|3314.89|14231
1604335800000|2020-11-02 16:50:00|3315.79|3315.39|3316.29|3315.89|3317.79|3317.39|3314.54|3314.14|6730
1604336100000|2020-11-02 16:55:00|3316.54|3316.14|3313.04|3312.64|3317.79|3317.39|3313.04|3312.64|8676
1604336400000|2020-11-02 17:00:00|3313.29|3312.89|3311.54|3311.14|3314.54|3314.14|3309.54|3309.14|10802
1604336700000|2020-11-02 17:05:00|3311.79|3311.39|3314.54|3314.14|3316.04|3315.64|3310.29|3309.89|12527
1604337000000|2020-11-02 17:10:00|3314.29|3313.89|3311.54|3311.14|3315.79|3315.39|3308.54|3308.14|13396
1604337300000|2020-11-02 17:15:00|3311.29|3310.89|3308.54|3308.14|3314.54|3314.14|3308.54|3308.14|14836
1604337600000|2020-11-02 17:20:00|3308.79|3308.39|3311.54|3311.14|3311.79|3311.39|3307.54|3307.14|9814
1604337900000|2020-11-02 17:25:00|3311.29|3310.89|3315.29|3314.89|3315.54|3315.14|3309.54|3309.14|14039
1604338200000|2020-11-02 17:30:00|3315.04|3314.64|3310.79|3310.39|3315.79|3315.39|3309.54|3309.14|9289
1604338500000|2020-11-02 17:35:00|3311.79|3311.39|3305.04|3304.64|3312.29|3311.89|3304.79|3304.39|10206
1604338800000|2020-11-02 17:40:00|3304.79|3304.39|3300.54|3300.14|3306.04|3305.64|3300.29|3299.89|12250
1604339100000|2020-11-02 17:45:00|3300.41|3300.01|3297.56|3297.16|3301.54|3301.14|3295.66|3295.26|16577
1604339400000|2020-11-02 17:50:00|3297.81|3297.41|3297.71|3297.31|3301.81|3301.41|3296.06|3295.66|17140
1604339700000|2020-11-02 17:55:00|3297.96|3297.56|3300.21|3299.81|3300.71|3300.31|3296.21|3295.81|13451
1604340000000|2020-11-02 18:00:00|3300.71|3300.31|3296.71|3296.31|3301.96|3301.56|3293.71|3293.31|17000
1604340300000|2020-11-02 18:05:00|3296.96|3296.56|3293.46|3293.06|3297.21|3296.81|3291.21|3290.81|12753
1604340600000|2020-11-02 18:10:00|3293.71|3293.31|3291.08|3290.68|3293.96|3293.56|3290.21|3289.81|8610
1604340900000|2020-11-02 18:15:00|3290.96|3290.56|3286.71|3286.31|3291.46|3291.06|3285.46|3285.06|13216
1604341200000|2020-11-02 18:20:00|3286.96|3286.56|3288.46|3288.06|3289.71|3289.31|3283.46|3283.06|18945
1604341500000|2020-11-02 18:25:00|3287.96|3287.56|3289.71|3289.31|3289.96|3289.56|3285.96|3285.56|9091
1604341800000|2020-11-02 18:30:00|3289.46|3289.06|3292.21|3291.81|3292.46|3292.06|3287.46|3287.06|15241
1604342100000|2020-11-02 18:35:00|3291.96|3291.56|3288.71|3288.31|3292.46|3292.06|3285.96|3285.56|16185
1604342400000|2020-11-02 18:40:00|3289.21|3288.81|3290.96|3290.56|3292.46|3292.06|3287.71|3287.31|10284
1604342700000|2020-11-02 18:45:00|3290.71|3290.31|3288.21|3287.81|3291.71|3291.31|3287.58|3287.18|6386
1604343000000|2020-11-02 18:50:00|3287.96|3287.56|3281.71|3281.31|3289.21|3288.81|3280.21|3279.81|13442
1604343300000|2020-11-02 18:55:00|3281.46|3281.06|3281.21|3280.81|3282.71|3282.31|3279.71|3279.31|13522
1604343600000|2020-11-02 19:00:00|3280.96|3280.56|3283.71|3283.31|3285.21|3284.81|3279.71|3279.31|13088
1604343900000|2020-11-02 19:05:00|3283.46|3283.06|3286.21|3285.81|3287.46|3287.06|3281.96|3281.56|10969
1604344200000|2020-11-02 19:10:00|3286.46|3286.06|3286.21|3285.81|3288.96|3288.56|3283.96|3283.56|15524
1604344500000|2020-11-02 19:15:00|3285.71|3285.31|3284.71|3284.31|3286.46|3286.06|3282.96|3282.56|11327
1604344800000|2020-11-02 19:20:00|3284.46|3284.06|3295.71|3295.31|3296.96|3296.56|3283.71|3283.31|19133
1604345100000|2020-11-02 19:25:00|3295.46|3295.06|3298.21|3297.81|3298.21|3297.81|3293.96|3293.56|12039
1604345400000|2020-11-02 19:30:00|3297.96|3297.56|3295.21|3294.81|3300.46|3300.06|3294.46|3294.06|11747
1604345700000|2020-11-02 19:35:00|3295.46|3295.06|3298.46|3298.06|3300.46|3300.06|3295.21|3294.81|15873
1604346000000|2020-11-02 19:40:00|3298.21|3297.81|3299.96|3299.56|3300.46|3300.06|3297.96|3297.56|14779
1604346300000|2020-11-02 19:45:00|3299.71|3299.31|3302.46|3302.06|3307.46|3307.06|3298.96|3298.56|20755
1604346600000|2020-11-02 19:50:00|3302.96|3302.56|3298.96|3298.56|3304.96|3304.56|3298.46|3298.06|12519
1604346900000|2020-11-02 19:55:00|3299.21|3298.81|3301.96|3301.56|3301.96|3301.56|3296.71|3296.31|17151
1604347200000|2020-11-02 20:00:00|3301.71|3301.31|3303.46|3303.06|3307.46|3307.06|3300.71|3300.31|15579
1604347500000|2020-11-02 20:05:00|3303.71|3303.31|3300.96|3300.56|3303.71|3303.31|3299.96|3299.56|9008
1604347800000|2020-11-02 20:10:00|3301.21|3300.81|3302.96|3302.56|3305.46|3305.06|3300.96|3300.56|9806
1604348100000|2020-11-02 20:15:00|3303.96|3303.56|3308.96|3308.56|3309.96|3309.56|3302.71|3302.31|12126
1604348400000|2020-11-02 20:20:00|3308.81|3308.41|3308.06|3307.66|3310.31|3309.91|3307.81|3307.41|8246
1604348700000|2020-11-02 20:25:00|3308.18|3307.78|3306.56|3306.16|3309.56|3309.16|3304.56|3304.16|11678
1604349000000|2020-11-02 20:30:00|3307.06|3306.66|3301.31|3300.91|3311.31|3310.91|3301.06|3300.66|22144
1604349300000|2020-11-02 20:35:00|3301.18|3300.78|3299.06|3298.66|3302.56|3302.16|3297.31|3296.91|22934
1604349600000|2020-11-02 20:40:00|3299.56|3299.16|3293.43|3293.03|3300.06|3299.66|3293.31|3292.91|18297
1604349900000|2020-11-02 20:45:00|3293.06|3292.66|3299.56|3299.16|3302.06|3301.66|3293.06|3292.66|23941
1604350200000|2020-11-02 20:50:00|3300.31|3299.91|3303.06|3302.66|3303.31|3302.91|3295.81|3295.41|35338
1604350500000|2020-11-02 20:55:00|3303.56|3303.16|3309.31|3308.91|3310.06|3309.66|3300.56|3300.16|92361
1604350800000|2020-11-02 21:00:00|3309.27|3308.87|3311.87|3311.27|3313.62|3313.02|3305.87|3305.27|28493
1604351100000|2020-11-02 21:05:00|3311.62|3311.02|3309.37|3308.77|3313.37|3312.77|3309.12|3308.52|8084
1604351400000|2020-11-02 21:10:00|3309.87|3309.27|3307.42|3305.92|3309.87|3309.27|3306.12|3305.52|5705
1604351700000|2020-11-02 21:15:00|3307.93|3306.43|3307.79|3306.29|3308.08|3306.58|3307.24|3305.74|2
1604352000000|2020-11-02 21:20:00|3307.71|3306.21|3307.79|3306.29|3307.86|3306.36|3307.57|3306.07|0
1604352300000|2020-11-02 21:25:00|3307.68|3306.18|3306.98|3305.48|3307.68|3306.18|3306.73|3305.23|0
1604352600000|2020-11-02 21:30:00|3306.49|3305.89|3308.99|3308.39|3309.24|3308.64|3304.74|3304.14|1803
1604352900000|2020-11-02 21:35:00|3309.24|3308.64|3310.49|3309.89|3310.74|3310.14|3308.74|3308.14|1126
1604353200000|2020-11-02 21:40:00|3310.74|3310.14|3311.24|3310.64|3311.49|3310.89|3308.99|3308.39|1013
1604353500000|2020-11-02 21:45:00|3310.99|3310.39|3311.24|3310.64|3312.74|3312.14|3310.99|3310.39|969
1604353800000|2020-11-02 21:50:00|3310.99|3310.39|3311.24|3310.64|3311.24|3310.64|3310.24|3309.64|656
1604354100000|2020-11-02 21:55:00|3310.99|3310.39|3311.29|3309.79|3311.31|3310.64|3309.99|3309.39|1056
1604354400000|2020-11-02 22:00:00|3311.07|3309.57|3311.47|3309.97|3311.69|3310.19|3310.92|3309.42|3
1604354700000|2020-11-02 22:05:00|3311.43|3309.93|3311.25|3309.75|3311.47|3309.97|3311.25|3309.75|0
1604355000000|2020-11-02 22:10:00|3311.32|3309.82|3311.07|3309.57|3311.5|3310|3310.99|3309.49|0
1604355300000|2020-11-02 22:15:00|3310.99|3309.49|3310.81|3309.31|3311.18|3309.68|3310.74|3309.24|0
1604355600000|2020-11-02 22:20:00|3310.85|3309.35|3310.85|3309.35|3311.29|3309.79|3310.52|3309.02|0
1604355900000|2020-11-02 22:25:00|3310.81|3309.31|3311.25|3309.75|3311.36|3309.86|3310.81|3309.31|0
1604356200000|2020-11-02 22:30:00|3311.21|3309.71|3310.81|3309.31|3311.29|3309.79|3310.81|3309.31|0
1604356500000|2020-11-02 22:35:00|3310.78|3309.28|3310.99|3309.49|3311.14|3309.64|3310.67|3309.17|0
1604356800000|2020-11-02 22:40:00|3311.14|3309.64|3311.18|3309.68|3311.25|3309.75|3311.03|3309.53|0
1604357100000|2020-11-02 22:45:00|3311.32|3309.82|3311.29|3309.79|3311.43|3309.93|3311.14|3309.64|0
1604357400000|2020-11-02 22:50:00|3311.32|3309.82|3311.47|3309.97|3311.83|3310.33|3311.14|3309.64|0
1604357700000|2020-11-02 22:55:00|3311.76|3310.26|3311.72|3310.22|3312.12|3310.62|3311.43|3309.93|0
1604358000000|2020-11-02 23:00:00|3311.49|3310.89|3314.62|3314.02|3315.12|3314.52|3308.74|3308.14|2326
1604358300000|2020-11-02 23:05:00|3314.87|3314.27|3314.62|3314.02|3315.37|3314.77|3313.37|3312.77|579
1604358600000|2020-11-02 23:10:00|3314.74|3314.14|3314.12|3313.52|3314.87|3314.27|3313.62|3313.02|472
1604358900000|2020-11-02 23:15:00|3313.99|3313.39|3316.87|3316.27|3317.12|3316.52|3312.74|3312.14|819
1604359200000|2020-11-02 23:20:00|3317.12|3316.52|3317.37|3316.77|3317.62|3317.02|3314.37|3313.77|866
1604359500000|2020-11-02 23:25:00|3317.62|3317.02|3318.87|3318.27|3319.62|3319.02|3316.74|3316.14|973
1604359800000|2020-11-02 23:30:00|3319.12|3318.52|3318.37|3317.77|3319.87|3319.27|3316.62|3316.02|889
1604360100000|2020-11-02 23:35:00|3318.62|3318.02|3317.62|3317.02|3319.87|3319.27|3316.74|3316.14|628
1604360400000|2020-11-02 23:40:00|3317.74|3317.14|3316.62|3316.02|3318.12|3317.52|3316.37|3315.77|283
1604360700000|2020-11-02 23:45:00|3316.74|3316.14|3315.74|3315.14|3317.37|3316.77|3314.99|3314.39|523
1604361000000|2020-11-02 23:50:00|3315.87|3315.27|3316.87|3316.27|3316.87|3316.27|3315.62|3315.02|337
1604361300000|2020-11-02 23:55:00|3316.74|3316.14|3316.62|3316.02|3316.87|3316.27|3316.12|3315.52|129
1604361600000|2020-11-03 00:00:00|3316.87|3316.27|3317.74|3317.14|3319.12|3318.52|3316.37|3315.77|944
1604361900000|2020-11-03 00:05:00|3317.62|3317.02|3313.87|3313.27|3317.87|3317.27|3312.12|3311.52|1336
1604362200000|2020-11-03 00:10:00|3314.12|3313.52|3314.37|3313.77|3315.24|3314.64|3311.62|3311.02|1099
1604362500000|2020-11-03 00:15:00|3314.49|3313.89|3315.49|3314.89|3317.12|3316.52|3314.12|3313.52|564
1604362800000|2020-11-03 00:20:00|3315.62|3315.02|3316.24|3315.64|3316.37|3315.77|3314.74|3314.14|281
1604363100000|2020-11-03 00:25:00|3316.37|3315.77|3321.62|3321.02|3321.74|3321.14|3316.12|3315.52|1342
1604363400000|2020-11-03 00:30:00|3321.49|3320.89|3319.99|3319.39|3321.87|3321.27|3319.37|3318.77|812
1604363700000|2020-11-03 00:35:00|3320.12|3319.52|3320.12|3319.52|3320.62|3320.02|3319.12|3318.52|232
1604364000000|2020-11-03 00:40:00|3319.99|3319.39|3321.12|3320.52|3321.12|3320.52|3319.37|3318.77|389
1604364300000|2020-11-03 00:45:00|3321.24|3320.64|3320.87|3320.27|3321.37|3320.77|3320.37|3319.77|374
1604364600000|2020-11-03 00:50:00|3320.62|3320.02|3321.62|3321.02|3321.87|3321.27|3320.12|3319.52|333
1604364900000|2020-11-03 00:55:00|3321.74|3321.14|3323.62|3323.02|3324.24|3323.64|3321.37|3320.77|1424
1604365200000|2020-11-03 01:00:00|3323.37|3322.77|3322.12|3321.52|3323.37|3322.77|3321.87|3321.27|871
1604365500000|2020-11-03 01:05:00|3322.37|3321.77|3321.37|3320.77|3324.37|3323.77|3321.37|3320.77|755
1604365800000|2020-11-03 01:10:00|3321.12|3320.52|3319.87|3319.27|3321.87|3321.27|3318.87|3318.27|971
1604366100000|2020-11-03 01:15:00|3320.12|3319.52|3320.49|3319.89|3322.37|3321.77|3319.87|3319.27|615
1604366400000|2020-11-03 01:20:00|3320.37|3319.77|3319.62|3319.02|3321.37|3320.77|3318.87|3318.27|704
1604366700000|2020-11-03 01:25:00|3319.74|3319.14|3319.74|3319.14|3321.62|3321.02|3316.12|3315.52|1419
1604367000000|2020-11-03 01:30:00|3319.87|3319.27|3321.24|3320.64|3322.24|3321.64|3318.62|3318.02|1910
1604367300000|2020-11-03 01:35:00|3321.12|3320.52|3322.37|3321.77|3322.37|3321.77|3320.12|3319.52|352
1604367600000|2020-11-03 01:40:00|3322.12|3321.52|3320.87|3320.27|3322.24|3321.64|3320.24|3319.64|533
1604367900000|2020-11-03 01:45:00|3320.99|3320.39|3323.24|3322.64|3323.24|3322.64|3319.37|3318.77|593
1604368200000|2020-11-03 01:50:00|3323.37|3322.77|3325.99|3325.39|3326.74|3326.14|3323.12|3322.52|1184
1604368500000|2020-11-03 01:55:00|3325.87|3325.27|3327.37|3326.77|3329.12|3328.52|3325.62|3325.02|1174
1604368800000|2020-11-03 02:00:00|3327.49|3326.89|3326.87|3326.27|3328.87|3328.27|3326.62|3326.02|846
1604369100000|2020-11-03 02:05:00|3327.12|3326.52|3328.87|3328.27|3330.37|3329.77|3327.12|3326.52|1064
1604369400000|2020-11-03 02:10:00|3328.99|3328.39|3326.37|3325.77|3329.12|3328.52|3325.87|3325.27|1049
1604369700000|2020-11-03 02:15:00|3326.49|3325.89|3327.12|3326.52|3327.87|3327.27|3325.62|3325.02|662
1604370000000|2020-11-03 02:20:00|3327.24|3326.64|3327.74|3327.14|3328.99|3328.39|3326.87|3326.27|457
1604370300000|2020-11-03 02:25:00|3327.87|3327.27|3327.62|3327.02|3328.37|3327.77|3327.37|3326.77|271
1604370600000|2020-11-03 02:30:00|3327.37|3326.77|3327.62|3327.02|3328.24|3327.64|3326.37|3325.77|425
1604370900000|2020-11-03 02:35:00|3327.74|3327.14|3327.87|3327.27|3328.87|3328.27|3327.62|3327.02|395
1604371200000|2020-11-03 02:40:00|3328.12|3327.52|3328.12|3327.52|3328.62|3328.02|3327.49|3326.89|208
1604371500000|2020-11-03 02:45:00|3328.24|3327.64|3330.87|3330.27|3332.37|3331.77|3328.12|3327.52|1580
1604371800000|2020-11-03 02:50:00|3331.12|3330.52|3331.12|3330.52|3331.12|3330.52|3330.12|3329.52|528
1604372100000|2020-11-03 02:55:00|3331.24|3330.64|3332.37|3331.77|3332.37|3331.77|3330.87|3330.27|1093
1604372400000|2020-11-03 03:00:00|3332.12|3331.52|3330.62|3330.02|3332.37|3331.77|3330.37|3329.77|792
1604372700000|2020-11-03 03:05:00|3330.74|3330.14|3330.87|3330.27|3331.87|3331.27|3329.87|3329.27|556
1604373000000|2020-11-03 03:10:00|3330.99|3330.39|3329.37|3328.77|3331.37|3330.77|3329.12|3328.52|409
1604373300000|2020-11-03 03:15:00|3329.12|3328.52|3328.12|3327.52|3330.12|3329.52|3328.12|3327.52|713
1604373600000|2020-11-03 03:20:00|3327.87|3327.27|3326.87|3326.27|3328.12|3327.52|3326.62|3326.02|689
1604373900000|2020-11-03 03:25:00|3327.12|3326.52|3327.24|3326.64|3327.62|3327.02|3326.62|3326.02|332
1604374200000|2020-11-03 03:30:00|3327.12|3326.52|3325.62|3325.02|3328.37|3327.77|3324.12|3323.52|1086
1604374500000|2020-11-03 03:35:00|3325.87|3325.27|3326.24|3325.64|3326.37|3325.77|3324.62|3324.02|404
1604374800000|2020-11-03 03:40:00|3326.12|3325.52|3325.62|3325.02|3326.37|3325.77|3324.62|3324.02|1029
1604375100000|2020-11-03 03:45:00|3325.49|3324.89|3324.87|3324.27|3325.87|3325.27|3324.12|3323.52|1135
1604375400000|2020-11-03 03:50:00|3324.37|3323.77|3324.87|3324.27|3325.87|3325.27|3324.24|3323.64|273
1604375700000|2020-11-03 03:55:00|3324.99|3324.39|3325.87|3325.27|3326.12|3325.52|3324.99|3324.39|123
1604376000000|2020-11-03 04:00:00|3325.74|3325.14|3325.37|3324.77|3325.87|3325.27|3325.12|3324.52|153
1604376300000|2020-11-03 04:05:00|3325.62|3325.02|3323.62|3323.02|3325.87|3325.27|3323.37|3322.77|388
1604376600000|2020-11-03 04:10:00|3323.49|3322.89|3323.87|3323.27|3324.37|3323.77|3323.12|3322.52|356
1604376900000|2020-11-03 04:15:00|3323.37|3322.77|3322.62|3322.02|3323.62|3323.02|3321.74|3321.14|486
1604377200000|2020-11-03 04:20:00|3322.12|3321.52|3320.62|3320.02|3322.37|3321.77|3318.87|3318.27|1038
1604377500000|2020-11-03 04:25:00|3319.99|3319.39|3321.12|3320.52|3321.24|3320.64|3319.99|3319.39|376
1604377800000|2020-11-03 04:30:00|3321.37|3320.77|3321.87|3321.27|3322.37|3321.77|3319.62|3319.02|751
1604378100000|2020-11-03 04:35:00|3321.99|3321.39|3322.74|3322.14|3323.12|3322.52|3321.62|3321.02|385
1604378400000|2020-11-03 04:40:00|3322.87|3322.27|3321.62|3321.02|3323.37|3322.77|3321.12|3320.52|611
1604378700000|2020-11-03 04:45:00|3321.49|3320.89|3320.62|3320.02|3321.49|3320.89|3319.12|3318.52|334
1604379000000|2020-11-03 04:50:00|3320.74|3320.14|3320.12|3319.52|3321.37|3320.77|3320.12|3319.52|184
1604379300000|2020-11-03 04:55:00|3320.24|3319.64|3319.24|3318.64|3320.37|3319.77|3318.49|3317.89|316
1604379600000|2020-11-03 05:00:00|3319.37|3318.77|3321.62|3321.02|3321.62|3321.02|3319.37|3318.77|506
1604379900000|2020-11-03 05:05:00|3321.49|3320.89|3322.37|3321.77|3322.74|3322.14|3321.37|3320.77|283
1604380200000|2020-11-03 05:10:00|3322.62|3322.02|3323.12|3322.52|3323.12|3322.52|3322.12|3321.52|255
1604380500000|2020-11-03 05:15:00|3322.87|3322.27|3323.24|3322.64|3324.12|3323.52|3322.37|3321.77|350
1604380800000|2020-11-03 05:20:00|3323.37|3322.77|3324.12|3323.52|3324.37|3323.77|3322.12|3321.52|239
1604381100000|2020-11-03 05:25:00|3323.87|3323.27|3326.87|3326.27|3327.12|3326.52|3323.87|3323.27|517
1604381400000|2020-11-03 05:30:00|3326.99|3326.39|3325.87|3325.27|3327.12|3326.52|3325.37|3324.77|399
1604381700000|2020-11-03 05:35:00|3325.74|3325.14|3324.37|3323.77|3325.87|3325.27|3323.62|3323.02|302
1604382000000|2020-11-03 05:40:00|3324.12|3323.52|3322.74|3322.14|3324.12|3323.52|3321.74|3321.14|413
1604382300000|2020-11-03 05:45:00|3322.62|3322.02|3322.49|3321.89|3322.87|3322.27|3321.62|3321.02|153
1604382600000|2020-11-03 05:50:00|3322.62|3322.02|3322.49|3321.89|3323.87|3323.27|3321.87|3321.27|267
1604382900000|2020-11-03 05:55:00|3322.62|3322.02|3323.37|3322.77|3323.74|3323.14|3322.12|3321.52|212
1604383200000|2020-11-03 06:00:00|3323.24|3322.64|3323.62|3323.02|3324.87|3324.27|3322.62|3322.02|418
1604383500000|2020-11-03 06:05:00|3323.74|3323.14|3321.87|3321.27|3323.74|3323.14|3320.62|3320.02|629
1604383800000|2020-11-03 06:10:00|3322.12|3321.52|3324.37|3323.77|3324.62|3324.02|3320.74|3320.14|627
1604384100000|2020-11-03 06:15:00|3324.49|3323.89|3324.87|3324.27|3324.87|3324.27|3323.37|3322.77|291
1604384400000|2020-11-03 06:20:00|3324.74|3324.14|3324.37|3323.77|3326.24|3325.64|3324.12|3323.52|479
1604384700000|2020-11-03 06:25:00|3323.99|3323.39|3328.12|3327.52|3328.49|3327.89|3323.99|3323.39|820
1604385000000|2020-11-03 06:30:00|3328.24|3327.64|3325.62|3325.02|3328.37|3327.77|3325.62|3325.02|519
1604385300000|2020-11-03 06:35:00|3325.37|3324.77|3326.62|3326.02|3326.62|3326.02|3324.87|3324.27|529
1604385600000|2020-11-03 06:40:00|3326.37|3325.77|3326.12|3325.52|3327.37|3326.77|3325.87|3325.27|421
1604385900000|2020-11-03 06:45:00|3326.24|3325.64|3326.12|3325.52|3326.74|3326.14|3325.37|3324.77|523
1604386200000|2020-11-03 06:50:00|3326.37|3325.77|3326.99|3326.39|3327.87|3327.27|3326.12|3325.52|414
1604386500000|2020-11-03 06:55:00|3326.87|3326.27|3325.37|3324.77|3326.87|3326.27|3324.37|3323.77|457
1604386800000|2020-11-03 07:00:00|3325.12|3324.52|3322.87|3322.27|3326.62|3326.02|3322.62|3322.02|1293
1604387100000|2020-11-03 07:05:00|3323.12|3322.52|3323.49|3322.89|3324.12|3323.52|3321.87|3321.27|788
1604387400000|2020-11-03 07:10:00|3323.62|3323.02|3326.37|3325.77|3327.49|3326.89|3323.62|3323.02|764
1604387700000|2020-11-03 07:15:00|3326.12|3325.52|3328.37|3327.77|3329.12|3328.52|3325.62|3325.02|711
1604388000000|2020-11-03 07:20:00|3328.62|3328.02|3326.87|3326.27|3328.87|3328.27|3326.12|3325.52|668
1604388300000|2020-11-03 07:25:00|3326.74|3326.14|3327.87|3327.27|3327.87|3327.27|3325.37|3324.77|437
1604388600000|2020-11-03 07:30:00|3328.24|3327.64|3328.62|3328.02|3329.12|3328.52|3326.87|3326.27|600
1604388900000|2020-11-03 07:35:00|3328.74|3328.14|3326.12|3325.52|3330.37|3329.77|3325.87|3325.27|887
1604389200000|2020-11-03 07:40:00|3325.87|3325.27|3330.62|3330.02|3331.12|3330.52|3325.37|3324.77|1608
1604389500000|2020-11-03 07:45:00|3330.37|3329.77|3327.24|3326.64|3330.37|3329.77|3326.12|3325.52|906
1604389800000|2020-11-03 07:50:00|3327.37|3326.77|3325.62|3325.02|3329.12|3328.52|3325.37|3324.77|852
1604390100000|2020-11-03 07:55:00|3325.87|3325.27|3327.12|3326.52|3327.12|3326.52|3323.49|3322.89|1018
1604390400000|2020-11-03 08:00:00|3326.12|3325.52|3327.87|3327.27|3328.62|3328.02|3323.49|3322.89|4026
1604390700000|2020-11-03 08:05:00|3328.12|3327.52|3326.37|3325.77|3329.12|3328.52|3324.62|3324.02|2178
1604391000000|2020-11-03 08:10:00|3326.62|3326.02|3329.37|3328.77|3329.62|3329.02|3325.37|3324.77|2620
1604391300000|2020-11-03 08:15:00|3329.62|3329.02|3331.12|3330.52|3332.12|3331.52|3328.87|3328.27|3163
1604391600000|2020-11-03 08:20:00|3330.87|3330.27|3332.37|3331.77|3332.37|3331.77|3330.12|3329.52|1661
1604391900000|2020-11-03 08:25:00|3332.12|3331.52|3333.37|3332.77|3334.37|3333.77|3331.62|3331.02|2778
1604392200000|2020-11-03 08:30:00|3333.49|3332.89|3335.87|3335.27|3336.37|3335.77|3332.12|3331.52|2963
1604392500000|2020-11-03 08:35:00|3335.62|3335.02|3339.37|3338.77|3339.37|3338.77|3334.87|3334.27|2524
1604392800000|2020-11-03 08:40:00|3339.12|3338.52|3340.37|3339.77|3341.37|3340.77|3338.62|3338.02|3363
1604393100000|2020-11-03 08:45:00|3340.24|3339.64|3342.12|3341.52|3342.37|3341.77|3340.12|3339.52|2787
1604393400000|2020-11-03 08:50:00|3342.37|3341.77|3344.87|3344.27|3345.12|3344.52|3341.87|3341.27|3251
1604393700000|2020-11-03 08:55:00|3345.37|3344.77|3344.37|3343.77|3346.87|3346.27|3343.62|3343.02|2651
1604394000000|2020-11-03 09:00:00|3344.62|3344.02|3342.37|3341.77|3345.62|3345.02|3342.37|3341.77|2229
1604394300000|2020-11-03 09:05:00|3342.24|3341.64|3341.62|3341.02|3343.12|3342.52|3340.87|3340.27|2212
1604394600000|2020-11-03 09:10:00|3341.37|3340.77|3341.87|3341.27|3342.37|3341.77|3339.87|3339.27|1707
1604394900000|2020-11-03 09:15:00|3341.74|3341.14|3344.62|3344.02|3345.12|3344.52|3341.62|3341.02|3022
1604395200000|2020-11-03 09:20:00|3344.87|3344.27|3343.87|3343.27|3345.87|3345.27|3343.37|3342.77|1506
1604395500000|2020-11-03 09:25:00|3344.12|3343.52|3344.87|3344.27|3346.87|3346.27|3344.12|3343.52|1588
1604395800000|2020-11-03 09:30:00|3344.62|3344.02|3346.62|3346.02|3347.12|3346.52|3343.87|3343.27|1643
1604396100000|2020-11-03 09:35:00|3346.37|3345.77|3353.74|3353.14|3353.87|3353.27|3346.37|3345.77|4400
1604396400000|2020-11-03 09:40:00|3353.62|3353.02|3352.12|3351.52|3353.87|3353.27|3350.12|3349.52|2053
1604396700000|2020-11-03 09:45:00|3352.37|3351.77|3356.62|3356.02|3356.87|3356.27|3351.87|3351.27|4178
1604397000000|2020-11-03 09:50:00|3356.74|3356.14|3356.87|3356.27|3357.37|3356.77|3354.62|3354.02|1950
1604397300000|2020-11-03 09:55:00|3357.12|3356.52|3354.87|3354.27|3357.12|3356.52|3353.62|3353.02|3062
1604397600000|2020-11-03 10:00:00|3355.12|3354.52|3351.37|3350.77|3355.37|3354.77|3350.74|3350.14|1897
1604397900000|2020-11-03 10:05:00|3351.49|3350.89|3352.62|3352.02|3352.87|3352.27|3351.12|3350.52|2024
1604398200000|2020-11-03 10:10:00|3352.87|3352.27|3354.37|3353.77|3356.37|3355.77|3352.37|3351.77|1805
1604398500000|2020-11-03 10:15:00|3354.49|3353.89|3355.74|3355.14|3355.87|3355.27|3354.37|3353.77|713
1604398800000|2020-11-03 10:20:00|3355.87|3355.27|3354.62|3354.02|3356.12|3355.52|3354.37|3353.77|1458
1604399100000|2020-11-03 10:25:00|3354.87|3354.27|3356.37|3355.77|3356.62|3356.02|3354.62|3354.02|2017
1604399400000|2020-11-03 10:30:00|3356.12|3355.52|3354.37|3353.77|3356.87|3356.27|3354.37|3353.77|1561
1604399700000|2020-11-03 10:35:00|3354.49|3353.89|3355.12|3354.52|3355.12|3354.52|3353.62|3353.02|1291
1604400000000|2020-11-03 10:40:00|3355.37|3354.77|3352.37|3351.77|3355.62|3355.02|3352.12|3351.52|1140
1604400300000|2020-11-03 10:45:00|3352.62|3352.02|3348.87|3348.27|3353.12|3352.52|3348.87|3348.27|1674
1604400600000|2020-11-03 10:50:00|3349.12|3348.52|3348.62|3348.02|3349.87|3349.27|3347.37|3346.77|1572
1604400900000|2020-11-03 10:55:00|3348.74|3348.14|3348.37|3347.77|3349.49|3348.89|3347.49|3346.89|1511
1604401200000|2020-11-03 11:00:00|3348.12|3347.52|3350.37|3349.77|3350.87|3350.27|3347.87|3347.27|1333
1604401500000|2020-11-03 11:05:00|3350.49|3349.89|3351.87|3351.27|3354.37|3353.77|3350.12|3349.52|2172
1604401800000|2020-11-03 11:10:00|3352.12|3351.52|3350.12|3349.52|3353.37|3352.77|3347.62|3347.02|1796
1604402100000|2020-11-03 11:15:00|3350.37|3349.77|3347.62|3347.02|3350.87|3350.27|3347.12|3346.52|1372
1604402400000|2020-11-03 11:20:00|3347.37|3346.77|3347.62|3347.02|3348.74|3348.14|3346.37|3345.77|1527
1604402700000|2020-11-03 11:25:00|3347.87|3347.27|3347.37|3346.77|3349.49|3348.89|3346.74|3346.14|964
1604403000000|2020-11-03 11:30:00|3347.24|3346.64|3347.62|3347.02|3348.37|3347.77|3346.49|3345.89|1517
1604403300000|2020-11-03 11:35:00|3347.87|3347.27|3347.37|3346.77|3348.37|3347.77|3345.99|3345.39|2016
1604403600000|2020-11-03 11:40:00|3347.24|3346.64|3345.87|3345.27|3348.62|3348.02|3345.12|3344.52|2066
1604403900000|2020-11-03 11:45:00|3346.12|3345.52|3349.37|3348.77|3349.37|3348.77|3345.87|3345.27|1174
1604404200000|2020-11-03 11:50:00|3349.62|3349.02|3349.37|3348.77|3349.62|3349.02|3348.62|3348.02|1446
1604404500000|2020-11-03 11:55:00|3349.12|3348.52|3351.12|3350.52|3352.12|3351.52|3348.62|3348.02|3474
1604404800000|2020-11-03 12:00:00|3350.99|3350.39|3352.37|3351.77|3352.62|3352.02|3350.99|3350.39|2463
1604405100000|2020-11-03 12:05:00|3352.12|3351.52|3351.87|3351.27|3352.24|3351.64|3351.12|3350.52|1197
1604405400000|2020-11-03 12:10:00|3352.12|3351.52|3350.12|3349.52|3352.62|3352.02|3349.87|3349.27|1674
1604405700000|2020-11-03 12:15:00|3349.87|3349.27|3348.12|3347.52|3350.37|3349.77|3347.87|3347.27|1323
1604406000000|2020-11-03 12:20:00|3347.87|3347.27|3349.12|3348.52|3351.12|3350.52|3347.62|3347.02|1213
1604406300000|2020-11-03 12:25:00|3349.37|3348.77|3348.62|3348.02|3349.87|3349.27|3348.12|3347.52|940
1604406600000|2020-11-03 12:30:00|3348.37|3347.77|3348.99|3348.39|3349.37|3348.77|3347.87|3347.27|1466
1604406900000|2020-11-03 12:35:00|3349.12|3348.52|3349.12|3348.52|3349.62|3349.02|3348.37|3347.77|1156
1604407200000|2020-11-03 12:40:00|3349.62|3349.02|3348.12|3347.52|3350.12|3349.52|3346.87|3346.27|2057
1604407500000|2020-11-03 12:45:00|3348.37|3347.77|3347.37|3346.77|3348.62|3348.02|3345.87|3345.27|2079
1604407800000|2020-11-03 12:50:00|3347.12|3346.52|3346.62|3346.02|3348.37|3347.77|3346.62|3346.02|1070
1604408100000|2020-11-03 12:55:00|3346.37|3345.77|3346.37|3345.77|3347.62|3347.02|3345.62|3345.02|1229
1604408400000|2020-11-03 13:00:00|3346.62|3346.02|3343.62|3343.02|3346.62|3346.02|3342.62|3342.02|4752
1604408700000|2020-11-03 13:05:00|3343.74|3343.14|3343.37|3342.77|3345.12|3344.52|3341.49|3340.89|3913
1604409000000|2020-11-03 13:10:00|3343.62|3343.02|3345.62|3345.02|3345.87|3345.27|3343.12|3342.52|2196
1604409300000|2020-11-03 13:15:00|3345.74|3345.14|3346.62|3346.02|3347.37|3346.77|3345.12|3344.52|2414
1604409600000|2020-11-03 13:20:00|3346.87|3346.27|3347.12|3346.52|3348.87|3348.27|3346.87|3346.27|2477
1604409900000|2020-11-03 13:25:00|3347.37|3346.77|3347.12|3346.52|3347.87|3347.27|3346.12|3345.52|1590
1604410200000|2020-11-03 13:30:00|3347.24|3346.64|3349.37|3348.77|3350.37|3349.77|3346.37|3345.77|3467
1604410500000|2020-11-03 13:35:00|3349.24|3348.64|3348.12|3347.52|3349.37|3348.77|3347.37|3346.77|1778
1604410800000|2020-11-03 13:40:00|3347.87|3347.27|3346.12|3345.52|3348.12|3347.52|3345.87|3345.27|2017
1604411100000|2020-11-03 13:45:00|3345.87|3345.27|3345.87|3345.27|3346.87|3346.27|3345.37|3344.77|2777
1604411400000|2020-11-03 13:50:00|3345.62|3345.02|3344.37|3343.77|3346.12|3345.52|3342.87|3342.27|4564
1604411700000|2020-11-03 13:55:00|3344.87|3344.27|3344.37|3343.77|3346.87|3346.27|3343.62|3343.02|4002
1604412000000|2020-11-03 14:00:00|3344.12|3343.52|3346.37|3345.77|3346.37|3345.77|3344.12|3343.52|2157
1604412300000|2020-11-03 14:05:00|3346.12|3345.52|3347.62|3347.02|3348.12|3347.52|3345.87|3345.27|3306
1604412600000|2020-11-03 14:10:00|3347.37|3346.77|3346.87|3346.27|3348.87|3348.27|3345.87|3345.27|3344
1604412900000|2020-11-03 14:15:00|3346.62|3346.02|3346.62|3346.02|3347.62|3347.02|3345.37|3344.77|3198
1604413200000|2020-11-03 14:20:00|3346.37|3345.77|3346.37|3345.77|3347.24|3346.64|3345.62|3345.02|2193
1604413500000|2020-11-03 14:25:00|3346.62|3346.02|3344.37|3343.77|3347.37|3346.77|3343.87|3343.27|5695
1604413800000|2020-11-03 14:30:00|3344.27|3343.87|3341.52|3341.12|3346.52|3346.12|3339.02|3338.62|34050
1604414100000|2020-11-03 14:35:00|3341.27|3340.87|3343.02|3342.62|3345.02|3344.62|3339.02|3338.62|18798
1604414400000|2020-11-03 14:40:00|3343.27|3342.87|3347.27|3346.87|3348.27|3347.87|3342.02|3341.62|16117
1604414700000|2020-11-03 14:45:00|3347.52|3347.12|3353.77|3353.37|3354.27|3353.87|3345.77|3345.37|21444
1604415000000|2020-11-03 14:50:00|3353.52|3353.12|3361.27|3360.87|3362.02|3361.62|3353.27|3352.87|28364
1604415300000|2020-11-03 14:55:00|3361.02|3360.62|3361.02|3360.62|3363.02|3362.62|3359.02|3358.62|18080
1604415600000|2020-11-03 15:00:00|3361.52|3361.12|3371.02|3370.62|3371.27|3370.87|3359.77|3359.37|34078
1604415900000|2020-11-03 15:05:00|3370.77|3370.37|3369.27|3368.87|3374.02|3373.62|3368.52|3368.12|27073
1604416200000|2020-11-03 15:10:00|3369.52|3369.12|3371.27|3370.87|3371.77|3371.37|3367.52|3367.12|19343
1604416500000|2020-11-03 15:15:00|3371.52|3371.12|3384.27|3383.87|3384.52|3384.12|3371.52|3371.12|34033
1604416800000|2020-11-03 15:20:00|3384.52|3384.12|3386.02|3385.62|3388.02|3387.62|3382.77|3382.37|30954
1604417100000|2020-11-03 15:25:00|3385.77|3385.37|3381.52|3381.12|3386.77|3386.37|3380.77|3380.37|26854
1604417400000|2020-11-03 15:30:00|3381.77|3381.37|3377.02|3376.62|3383.77|3383.37|3376.77|3376.37|18294
1604417700000|2020-11-03 15:35:00|3377.27|3376.87|3378.27|3377.87|3378.77|3378.37|3375.27|3374.87|16476
1604418000000|2020-11-03 15:40:00|3378.52|3378.12|3377.52|3377.12|3380.02|3379.62|3375.52|3375.12|15724
1604418300000|2020-11-03 15:45:00|3377.77|3377.37|3382.02|3381.62|3382.02|3381.62|3376.27|3375.87|14927
1604418600000|2020-11-03 15:50:00|3382.52|3382.12|3380.77|3380.37|3383.27|3382.87|3378.02|3377.62|12540
1604418900000|2020-11-03 15:55:00|3381.02|3380.62|3386.52|3386.12|3386.77|3386.37|3379.52|3379.12|12922
1604419200000|2020-11-03 16:00:00|3386.27|3385.87|3385.02|3384.62|3390.02|3389.62|3381.52|3381.12|20346
1604419500000|2020-11-03 16:05:00|3385.27|3384.87|3383.27|3382.87|3385.77|3385.37|3382.52|3382.12|10138
1604419800000|2020-11-03 16:10:00|3383.02|3382.62|3383.27|3382.87|3384.52|3384.12|3381.27|3380.87|13387
1604420100000|2020-11-03 16:15:00|3383.52|3383.12|3384.27|3383.87|3385.52|3385.12|3381.52|3381.12|12429
1604420400000|2020-11-03 16:20:00|3384.77|3384.37|3386.52|3386.12|3388.02|3387.62|3384.27|3383.87|12224
1604420700000|2020-11-03 16:25:00|3387.02|3386.62|3383.52|3383.12|3388.02|3387.62|3383.02|3382.62|14198
1604421000000|2020-11-03 16:30:00|3384.02|3383.62|3386.27|3385.87|3386.77|3386.37|3381.77|3381.37|12772
1604421300000|2020-11-03 16:35:00|3386.02|3385.62|3389.77|3389.37|3389.77|3389.37|3384.77|3384.37|10980
1604421600000|2020-11-03 16:40:00|3389.52|3389.12|3386.52|3386.12|3389.77|3389.37|3385.27|3384.87|12166
1604421900000|2020-11-03 16:45:00|3386.77|3386.37|3383.08|3382.68|3387.27|3386.87|3382.33|3381.93|9156
1604422200000|2020-11-03 16:50:00|3383.33|3382.93|3378.7|3378.3|3384.83|3384.43|3378.58|3378.18|9165
1604422500000|2020-11-03 16:55:00|3378.58|3378.18|3376.33|3375.93|3379.33|3378.93|3375.33|3374.93|11433
1604422800000|2020-11-03 17:00:00|3376.58|3376.18|3373.83|3373.43|3379.58|3379.18|3372.58|3372.18|13437
1604423100000|2020-11-03 17:05:00|3374.08|3373.68|3374.33|3373.93|3375.58|3375.18|3371.58|3371.18|11777
1604423400000|2020-11-03 17:10:00|3374.58|3374.18|3375.58|3375.18|3376.33|3375.93|3372.83|3372.43|9465
1604423700000|2020-11-03 17:15:00|3375.33|3374.93|3375.08|3374.68|3377.58|3377.18|3374.58|3374.18|9759
1604424000000|2020-11-03 17:20:00|3375.33|3374.93|3376.58|3376.18|3377.83|3377.43|3375.33|3374.93|6910
1604424300000|2020-11-03 17:25:00|3376.33|3375.93|3378.08|3377.68|3378.58|3378.18|3374.58|3374.18|8519
1604424600000|2020-11-03 17:30:00|3378.33|3377.93|3378.95|3378.55|3379.08|3378.68|3377.83|3377.43|7405
1604424900000|2020-11-03 17:35:00|3378.83|3378.43|3377.33|3376.93|3379.08|3378.68|3375.83|3375.43|8259
1604425200000|2020-11-03 17:40:00|3377.51|3377.11|3375.01|3374.61|3378.01|3377.61|3374.76|3374.36|7784
1604425500000|2020-11-03 17:45:00|3375.26|3374.86|3376.13|3375.73|3376.26|3375.86|3373.51|3373.11|7452
1604425800000|2020-11-03 17:50:00|3376.26|3375.86|3371.26|3370.86|3376.26|3375.86|3370.51|3370.11|11186
1604426100000|2020-11-03 17:55:00|3371.51|3371.11|3370.01|3369.61|3372.26|3371.86|3368.26|3367.86|15113
1604426400000|2020-11-03 18:00:00|3370.26|3369.86|3371.76|3371.36|3373.51|3373.11|3370.01|3369.61|10943
1604426700000|2020-11-03 18:05:00|3371.63|3371.23|3372.01|3371.61|3373.26|3372.86|3370.01|3369.61|9860
1604427000000|2020-11-03 18:10:00|3372.26|3371.86|3370.26|3369.86|3373.76|3373.36|3369.51|3369.11|7711
1604427300000|2020-11-03 18:15:00|3371.01|3370.61|3370.51|3370.11|3371.76|3371.36|3368.51|3368.11|5773
1604427600000|2020-11-03 18:20:00|3370.26|3369.86|3371.76|3371.36|3372.01|3371.61|3368.26|3367.86|12302
1604427900000|2020-11-03 18:25:00|3371.51|3371.11|3369.76|3369.36|3372.01|3371.61|3367.76|3367.36|11255
1604428200000|2020-11-03 18:30:00|3370.01|3369.61|3371.01|3370.61|3372.26|3371.86|3369.26|3368.86|21521
1604428500000|2020-11-03 18:35:00|3371.13|3370.73|3367.51|3367.11|3372.76|3372.36|3365.76|3365.36|16793
1604428800000|2020-11-03 18:40:00|3367.26|3366.86|3369.76|3369.36|3370.01|3369.61|3364.51|3364.11|19893
1604429100000|2020-11-03 18:45:00|3369.63|3369.23|3362.76|3362.36|3370.01|3369.61|3362.26|3361.86|24759
1604429400000|2020-11-03 18:50:00|3363.13|3362.73|3359.51|3359.11|3364.51|3364.11|3358.76|3358.36|15915
1604429700000|2020-11-03 18:55:00|3359.26|3358.86|3357.26|3356.86|3360.13|3359.73|3355.51|3355.11|16939
1604430000000|2020-11-03 19:00:00|3357.01|3356.61|3360.76|3360.36|3362.26|3361.86|3356.26|3355.86|26173
1604430300000|2020-11-03 19:05:00|3361.01|3360.61|3361.51|3361.11|3362.26|3361.86|3359.26|3358.86|8291
1604430600000|2020-11-03 19:10:00|3361.26|3360.86|3367.51|3367.11|3369.01|3368.61|3361.26|3360.86|16926
1604430900000|2020-11-03 19:15:00|3367.26|3366.86|3365.51|3365.11|3367.76|3367.36|3363.26|3362.86|22437
1604431200000|2020-11-03 19:20:00|3365.76|3365.36|3364.38|3363.98|3368.51|3368.11|3362.76|3362.36|19459
1604431500000|2020-11-03 19:25:00|3364.26|3363.86|3363.26|3362.86|3365.76|3365.36|3361.51|3361.11|14421
1604431800000|2020-11-03 19:30:00|3363.76|3363.36|3371.26|3370.86|3372.01|3371.61|3361.88|3361.48|25677
1604432100000|2020-11-03 19:35:00|3371.01|3370.61|3369.26|3368.86|3371.76|3371.36|3369.26|3368.86|6444
1604432400000|2020-11-03 19:40:00|3369.51|3369.11|3371.76|3371.36|3373.01|3372.61|3369.26|3368.86|13103
1604432700000|2020-11-03 19:45:00|3371.51|3371.11|3374.26|3373.86|3374.51|3374.11|3370.51|3370.11|18342
1604433000000|2020-11-03 19:50:00|3374.01|3373.61|3371.51|3371.11|3374.01|3373.61|3370.51|3370.11|7101
1604433300000|2020-11-03 19:55:00|3371.76|3371.36|3370.51|3370.11|3372.01|3371.61|3369.26|3368.86|6775
1604433600000|2020-11-03 20:00:00|3370.76|3370.36|3365.26|3364.86|3371.26|3370.86|3364.01|3363.61|14078
1604433900000|2020-11-03 20:05:00|3365.13|3364.73|3362.76|3362.36|3365.76|3365.36|3361.26|3360.86|8868
1604434200000|2020-11-03 20:10:00|3362.51|3362.11|3365.01|3364.61|3367.26|3366.86|3362.26|3361.86|11374
1604434500000|2020-11-03 20:15:00|3364.76|3364.36|3366.51|3366.11|3367.26|3366.86|3364.01|3363.61|6621
1604434800000|2020-11-03 20:20:00|3367.01|3366.61|3364.26|3363.86|3369.76|3369.36|3361.01|3360.61|17649
1604435100000|2020-11-03 20:25:00|3364.51|3364.11|3371.26|3370.86|3372.01|3371.61|3364.26|3363.86|13050
1604435400000|2020-11-03 20:30:00|3372.01|3371.61|3378.76|3378.36|3378.76|3378.36|3369.76|3369.36|25125
1604435700000|2020-11-03 20:35:00|3378.51|3378.11|3378.76|3378.36|3380.26|3379.86|3375.76|3375.36|23160
1604436000000|2020-11-03 20:40:00|3378.51|3378.11|3379.18|3378.78|3386.26|3385.86|3378.51|3378.11|28378
1604436300000|2020-11-03 20:45:00|3379.43|3379.03|3383.43|3383.03|3383.93|3383.53|3378.93|3378.53|20491
1604436600000|2020-11-03 20:50:00|3382.18|3381.78|3386.93|3386.53|3388.68|3388.28|3378.68|3378.28|30576
1604436900000|2020-11-03 20:55:00|3386.68|3386.28|3367.43|3367.03|3386.68|3386.28|3366.68|3366.28|93677
1604437200000|2020-11-03 21:00:00|3366.93|3366.53|3361.52|3360.92|3367.27|3366.67|3354.27|3353.67|43902
1604437500000|2020-11-03 21:05:00|3360.52|3359.92|3359.27|3358.67|3362.52|3361.92|3357.77|3357.17|11364
1604437800000|2020-11-03 21:10:00|3359.02|3358.42|3357.85|3356.35|3360.52|3359.92|3354.77|3354.17|9441
1604438100000|2020-11-03 21:15:00|3357.88|3356.38|3357.58|3356.08|3358.35|3356.85|3357.37|3355.87|10
1604438400000|2020-11-03 21:20:00|3357.69|3356.19|3357.73|3356.23|3358.02|3356.52|3357.33|3355.83|0
1604438700000|2020-11-03 21:25:00|3357.69|3356.19|3357.62|3356.12|3357.77|3356.27|3357.18|3355.68|0
1604439000000|2020-11-03 21:30:00|3358.14|3357.54|3364.14|3363.54|3365.14|3364.54|3357.64|3357.04|2510
1604439300000|2020-11-03 21:35:00|3363.89|3363.29|3359.64|3359.04|3364.64|3364.04|3358.39|3357.79|1798
1604439600000|2020-11-03 21:40:00|3359.39|3358.79|3362.14|3361.54|3362.64|3362.04|3359.14|3358.54|766
1604439900000|2020-11-03 21:45:00|3361.89|3361.29|3362.39|3361.79|3362.64|3362.04|3361.14|3360.54|1045
1604440200000|2020-11-03 21:50:00|3362.64|3362.04|3367.89|3367.29|3368.14|3367.54|3361.39|3360.79|1864
1604440500000|2020-11-03 21:55:00|3367.64|3367.04|3367.69|3366.19|3368.64|3368.04|3366.14|3365.54|1426
1604440800000|2020-11-03 22:00:00|3367.71|3366.21|3366.77|3365.27|3367.89|3366.39|3365.78|3364.28|8
1604441100000|2020-11-03 22:05:00|3366.73|3365.23|3367.28|3365.78|3367.49|3365.99|3366.11|3364.61|0
1604441400000|2020-11-03 22:10:00|3367.35|3365.85|3366.73|3365.23|3367.35|3365.85|3366.55|3365.05|0
1604441700000|2020-11-03 22:15:00|3366.84|3365.34|3367.6|3366.1|3367.6|3366.1|3366.84|3365.34|0
1604442000000|2020-11-03 22:20:00|3367.82|3366.32|3366.95|3365.45|3368.04|3366.54|3366.51|3365.01|0
1604442300000|2020-11-03 22:25:00|3366.73|3365.23|3367.1|3365.6|3367.21|3365.71|3365.89|3364.39|0
1604442600000|2020-11-03 22:30:00|3367.06|3365.56|3367.17|3365.67|3367.24|3365.74|3367.06|3365.56|0
1604442900000|2020-11-03 22:35:00|3367.21|3365.71|3367.93|3366.43|3367.93|3366.43|3367.21|3365.71|0
1604443200000|2020-11-03 22:40:00|3368|3366.5|3368.69|3367.19|3368.69|3367.19|3367.42|3365.92|0
1604443500000|2020-11-03 22:45:00|3368.62|3367.12|3368.33|3366.83|3369.42|3367.92|3368.33|3366.83|0
1604443800000|2020-11-03 22:50:00|3368.66|3367.16|3368.33|3366.83|3369.39|3367.89|3368.29|3366.79|0
1604444100000|2020-11-03 22:55:00|3368.29|3366.79|3368.73|3367.23|3368.8|3367.3|3368.26|3366.76|0
1604444400000|2020-11-03 23:00:00|3371.14|3370.54|3374.52|3373.92|3375.02|3374.42|3363.89|3363.29|3388
1604444700000|2020-11-03 23:05:00|3374.39|3373.79|3380.39|3379.79|3383.02|3382.42|3374.02|3373.42|3088
1604445000000|2020-11-03 23:10:00|3380.52|3379.92|3386.64|3386.04|3388.14|3387.54|3380.02|3379.42|3165
1604445300000|2020-11-03 23:15:00|3386.52|3385.92|3394.89|3394.29|3396.77|3396.17|3386.27|3385.67|5865
1604445600000|2020-11-03 23:20:00|3395.02|3394.42|3389.77|3389.17|3395.27|3394.67|3386.14|3385.54|4351
1604445900000|2020-11-03 23:25:00|3389.89|3389.29|3394.39|3393.79|3395.14|3394.54|3389.77|3389.17|2070
1604446200000|2020-11-03 23:30:00|3394.64|3394.04|3395.39|3394.79|3397.52|3396.92|3394.52|3393.92|2446
1604446500000|2020-11-03 23:35:00|3395.52|3394.92|3401.77|3401.17|3402.52|3401.92|3394.52|3393.92|4643
1604446800000|2020-11-03 23:40:00|3401.89|3401.29|3397.14|3396.54|3402.02|3401.42|3394.64|3394.04|2795
1604447100000|2020-11-03 23:45:00|3396.77|3396.17|3390.64|3390.04|3398.14|3397.54|3390.02|3389.42|2873
1604447400000|2020-11-03 23:50:00|3391.02|3390.42|3394.02|3393.42|3396.77|3396.17|3391.02|3390.42|2071
1604447700000|2020-11-03 23:55:00|3394.14|3393.54|3391.27|3390.67|3395.27|3394.67|3390.14|3389.54|1872
1604448000000|2020-11-04 00:00:00|3391.02|3390.42|3386.14|3385.54|3392.02|3391.42|3382.52|3381.92|6411
1604448300000|2020-11-04 00:05:00|3385.89|3385.29|3393.27|3392.67|3400.02|3399.42|3383.89|3383.29|6019
1604448600000|2020-11-04 00:10:00|3393.64|3393.04|3400.89|3400.29|3402.52|3401.92|3393.02|3392.42|8436
1604448900000|2020-11-04 00:15:00|3401.27|3400.67|3397.77|3397.17|3404.39|3403.79|3395.39|3394.79|8718
1604449200000|2020-11-04 00:20:00|3397.89|3397.29|3389.39|3388.79|3398.77|3398.17|3388.77|3388.17|4990
1604449500000|2020-11-04 00:25:00|3389.27|3388.67|3394.27|3393.67|3394.89|3394.29|3385.52|3384.92|7386
1604449800000|2020-11-04 00:30:00|3394.02|3393.42|3391.77|3391.17|3395.27|3394.67|3389.77|3389.17|2949
1604450100000|2020-11-04 00:35:00|3392.02|3391.42|3387.77|3387.17|3395.64|3395.04|3385.27|3384.67|5078
1604450400000|2020-11-04 00:40:00|3387.39|3386.79|3370.52|3369.92|3391.14|3390.54|3369.52|3368.92|9120
1604450700000|2020-11-04 00:45:00|3370.64|3370.04|3370.77|3370.17|3376.77|3376.17|3358.89|3358.29|11702
1604451000000|2020-11-04 00:50:00|3370.39|3369.79|3368.14|3367.54|3375.27|3374.67|3366.02|3365.42|5060
1604451300000|2020-11-04 00:55:00|3368.39|3367.79|3346.27|3345.67|3368.89|3368.29|3344.52|3343.92|15649
1604451600000|2020-11-04 01:00:00|3347.64|3347.04|3361.64|3361.04|3366.39|3365.79|3346.27|3345.67|9631
1604451900000|2020-11-04 01:05:00|3361.52|3360.92|3361.89|3361.29|3364.52|3363.92|3354.14|3353.54|4847
1604452200000|2020-11-04 01:10:00|3361.64|3361.04|3367.77|3367.17|3372.14|3371.54|3359.39|3358.79|5509
1604452500000|2020-11-04 01:15:00|3368.39|3367.79|3366.39|3365.79|3371.64|3371.04|3361.89|3361.29|5017
1604452800000|2020-11-04 01:20:00|3366.27|3365.67|3367.77|3367.17|3374.52|3373.92|3362.89|3362.29|6255
1604453100000|2020-11-04 01:25:00|3368.02|3367.42|3354.77|3354.17|3368.77|3368.17|3354.27|3353.67|8743
1604453400000|2020-11-04 01:30:00|3354.89|3354.29|3357.02|3356.42|3361.77|3361.17|3354.52|3353.92|5669
1604453700000|2020-11-04 01:35:00|3356.77|3356.17|3356.89|3356.29|3364.52|3363.92|3354.52|3353.92|5481
1604454000000|2020-11-04 01:40:00|3356.77|3356.17|3364.89|3364.29|3366.77|3366.17|3355.89|3355.29|4251
1604454300000|2020-11-04 01:45:00|3364.64|3364.04|3363.64|3363.04|3365.02|3364.42|3360.77|3360.17|2046
1604454600000|2020-11-04 01:50:00|3363.52|3362.92|3377.02|3376.42|3381.39|3380.79|3363.02|3362.42|7646
1604454900000|2020-11-04 01:55:00|3375.89|3375.29|3370.64|3370.04|3382.52|3381.92|3369.02|3368.42|5887
1604455200000|2020-11-04 02:00:00|3370.89|3370.29|3369.27|3368.67|3373.52|3372.92|3368.64|3368.04|3876
1604455500000|2020-11-04 02:05:00|3369.52|3368.92|3360.64|3360.04|3369.77|3369.17|3359.64|3359.04|6271
1604455800000|2020-11-04 02:10:00|3360.77|3360.17|3367.52|3366.92|3368.89|3368.29|3359.39|3358.79|3999
1604456100000|2020-11-04 02:15:00|3367.64|3367.04|3359.27|3358.67|3368.52|3367.92|3356.27|3355.67|5134
1604456400000|2020-11-04 02:20:00|3359.52|3358.92|3348.64|3348.04|3362.14|3361.54|3348.52|3347.92|11076
1604456700000|2020-11-04 02:25:00|3348.89|3348.29|3356.14|3355.54|3362.02|3361.42|3345.77|3345.17|7890
1604457000000|2020-11-04 02:30:00|3355.89|3355.29|3359.27|3358.67|3359.89|3359.29|3351.52|3350.92|6890
1604457300000|2020-11-04 02:35:00|3359.39|3358.79|3344.89|3344.29|3359.39|3358.79|3342.89|3342.29|8056
1604457600000|2020-11-04 02:40:00|3345.14|3344.54|3348.39|3347.79|3350.52|3349.92|3336.77|3336.17|11388
1604457900000|2020-11-04 02:45:00|3348.52|3347.92|3361.14|3360.54|3363.14|3362.54|3347.14|3346.54|7983
1604458200000|2020-11-04 02:50:00|3361.27|3360.67|3380.14|3379.54|3385.89|3385.29|3359.27|3358.67|13269
1604458500000|2020-11-04 02:55:00|3380.39|3379.79|3382.89|3382.29|3386.02|3385.42|3374.64|3374.04|9898
1604458800000|2020-11-04 03:00:00|3383.14|3382.54|3403.89|3403.29|3409.89|3409.29|3382.02|3381.42|21178
1604459100000|2020-11-04 03:05:00|3404.39|3403.79|3427.77|3427.17|3430.39|3429.79|3404.14|3403.54|18617
1604459400000|2020-11-04 03:10:00|3427.39|3426.79|3419.89|3419.29|3434.52|3433.92|3417.77|3417.17|13633
1604459700000|2020-11-04 03:15:00|3420.02|3419.42|3426.02|3425.42|3439.39|3438.79|3420.02|3419.42|15487
1604460000000|2020-11-04 03:20:00|3426.14|3425.54|3424.52|3423.92|3433.39|3432.79|3422.77|3422.17|7456
1604460300000|2020-11-04 03:25:00|3424.27|3423.67|3425.77|3425.17|3425.77|3425.17|3416.77|3416.17|7703
1604460600000|2020-11-04 03:30:00|3425.89|3425.29|3421.27|3420.67|3427.52|3426.92|3417.64|3417.04|6257
1604460900000|2020-11-04 03:35:00|3421.52|3420.92|3426.77|3426.17|3430.39|3429.79|3419.89|3419.29|5293
1604461200000|2020-11-04 03:40:00|3426.64|3426.04|3427.89|3427.29|3435.39|3434.79|3426.02|3425.42|6456
1604461500000|2020-11-04 03:45:00|3427.64|3427.04|3422.14|3421.54|3428.14|3427.54|3420.77|3420.17|3725
1604461800000|2020-11-04 03:50:00|3422.02|3421.42|3411.52|3410.92|3423.27|3422.67|3409.77|3409.17|7157
1604462100000|2020-11-04 03:55:00|3411.77|3411.17|3416.39|3415.79|3421.27|3420.67|3408.52|3407.92|5533
1604462400000|2020-11-04 04:00:00|3416.02|3415.42|3419.52|3418.92|3422.52|3421.92|3415.02|3414.42|4934
1604462700000|2020-11-04 04:05:00|3419.39|3418.79|3425.77|3425.17|3430.39|3429.79|3418.89|3418.29|5436
1604463000000|2020-11-04 04:10:00|3425.64|3425.04|3424.64|3424.04|3426.77|3426.17|3420.89|3420.29|3026
1604463300000|2020-11-04 04:15:00|3424.52|3423.92|3419.02|3418.42|3425.89|3425.29|3418.27|3417.67|2566
1604463600000|2020-11-04 04:20:00|3418.89|3418.29|3412.77|3412.17|3418.89|3418.29|3401.64|3401.04|9895
1604463900000|2020-11-04 04:25:00|3412.64|3412.04|3410.52|3409.92|3416.89|3416.29|3410.39|3409.79|3091
1604464200000|2020-11-04 04:30:00|3410.39|3409.79|3406.27|3405.67|3410.52|3409.92|3401.27|3400.67|7765
1604464500000|2020-11-04 04:35:00|3405.89|3405.29|3401.27|3400.67|3405.89|3405.29|3398.02|3397.42|5322
1604464800000|2020-11-04 04:40:00|3401.14|3400.54|3389.52|3388.92|3404.27|3403.67|3388.14|3387.54|8930
1604465100000|2020-11-04 04:45:00|3389.77|3389.17|3389.39|3388.79|3395.52|3394.92|3380.77|3380.17|10730
1604465400000|2020-11-04 04:50:00|3389.52|3388.92|3395.77|3395.17|3399.77|3399.17|3387.39|3386.79|5593
1604465700000|2020-11-04 04:55:00|3395.64|3395.04|3398.02|3397.42|3401.39|3400.79|3395.64|3395.04|3300
1604466000000|2020-11-04 05:00:00|3398.14|3397.54|3400.02|3399.42|3401.39|3400.79|3389.52|3388.92|5484
1604466300000|2020-11-04 05:05:00|3400.14|3399.54|3405.64|3405.04|3410.89|3410.29|3397.27|3396.67|6161
1604466600000|2020-11-04 05:10:00|3406.14|3405.54|3409.64|3409.04|3414.39|3413.79|3404.64|3404.04|5321
1604466900000|2020-11-04 05:15:00|3409.52|3408.92|3410.39|3409.79|3411.02|3410.42|3403.77|3403.17|3877
1604467200000|2020-11-04 05:20:00|3410.89|3410.29|3399.39|3398.79|3410.89|3410.29|3396.14|3395.54|4907
1604467500000|2020-11-04 05:25:00|3399.64|3399.04|3401.14|3400.54|3405.77|3405.17|3399.52|3398.92|2502
1604467800000|2020-11-04 05:30:00|3401.02|3400.42|3399.39|3398.79|3402.89|3402.29|3397.89|3397.29|1904
1604468100000|2020-11-04 05:35:00|3399.52|3398.92|3400.64|3400.04|3403.52|3402.92|3395.52|3394.92|2815
1604468400000|2020-11-04 05:40:00|3400.39|3399.79|3394.64|3394.04|3402.52|3401.92|3391.89|3391.29|3508
1604468700000|2020-11-04 05:45:00|3394.52|3393.92|3385.89|3385.29|3399.14|3398.54|3385.89|3385.29|6129
1604469000000|2020-11-04 05:50:00|3386.02|3385.42|3397.89|3397.29|3398.27|3397.67|3384.39|3383.79|5163
1604469300000|2020-11-04 05:55:00|3397.77|3397.17|3392.64|3392.04|3398.39|3397.79|3391.27|3390.67|2389
1604469600000|2020-11-04 06:00:00|3391.64|3391.04|3384.77|3384.17|3394.77|3394.17|3384.39|3383.79|4515
1604469900000|2020-11-04 06:05:00|3384.89|3384.29|3390.77|3390.17|3392.39|3391.79|3383.27|3382.67|5278
1604470200000|2020-11-04 06:10:00|3390.89|3390.29|3394.89|3394.29|3399.02|3398.42|3387.89|3387.29|4503
1604470500000|2020-11-04 06:15:00|3395.14|3394.54|3389.52|3388.92|3396.14|3395.54|3383.39|3382.79|3571
1604470800000|2020-11-04 06:20:00|3389.89|3389.29|3392.14|3391.54|3394.39|3393.79|3388.89|3388.29|2431
1604471100000|2020-11-04 06:25:00|3392.02|3391.42|3388.77|3388.17|3392.14|3391.54|3385.77|3385.17|1745
1604471400000|2020-11-04 06:30:00|3388.64|3388.04|3388.64|3388.04|3391.77|3391.17|3387.77|3387.17|2354
1604471700000|2020-11-04 06:35:00|3388.02|3387.42|3391.14|3390.54|3397.77|3397.17|3387.77|3387.17|1874
1604472000000|2020-11-04 06:40:00|3390.77|3390.17|3379.89|3379.29|3391.39|3390.79|3379.39|3378.79|3483
1604472300000|2020-11-04 06:45:00|3379.77|3379.17|3377.27|3376.67|3381.77|3381.17|3376.39|3375.79|3535
1604472600000|2020-11-04 06:50:00|3377.39|3376.79|3375.89|3375.29|3380.64|3380.04|3372.77|3372.17|3259
1604472900000|2020-11-04 06:55:00|3376.14|3375.54|3381.02|3380.42|3381.64|3381.04|3375.89|3375.29|2516
1604473200000|2020-11-04 07:00:00|3380.89|3380.29|3379.64|3379.04|3387.27|3386.67|3378.27|3377.67|3652
1604473500000|2020-11-04 07:05:00|3379.14|3378.54|3383.14|3382.54|3384.89|3384.29|3377.39|3376.79|1548
1604473800000|2020-11-04 07:10:00|3383.27|3382.67|3381.39|3380.79|3384.39|3383.79|3379.14|3378.54|2485
1604474100000|2020-11-04 07:15:00|3381.27|3380.67|3373.64|3373.04|3381.89|3381.29|3373.52|3372.92|3241
1604474400000|2020-11-04 07:20:00|3373.77|3373.17|3374.52|3373.92|3377.02|3376.42|3360.64|3360.04|9260
1604474700000|2020-11-04 07:25:00|3374.39|3373.79|3366.77|3366.17|3380.39|3379.79|3360.14|3359.54|8735
1604475000000|2020-11-04 07:30:00|3366.64|3366.04|3355.14|3354.54|3373.89|3373.29|3352.89|3352.29|9445
1604475300000|2020-11-04 07:35:00|3355.64|3355.04|3351.89|3351.29|3357.89|3357.29|3342.77|3342.17|9086
1604475600000|2020-11-04 07:40:00|3351.64|3351.04|3349.64|3349.04|3351.89|3351.29|3333.14|3332.54|10581
1604475900000|2020-11-04 07:45:00|3349.39|3348.79|3333.89|3333.29|3349.89|3349.29|3327.52|3326.92|9041
1604476200000|2020-11-04 07:50:00|3333.14|3332.54|3346.14|3345.54|3350.14|3349.54|3331.89|3331.29|6518
1604476500000|2020-11-04 07:55:00|3345.89|3345.29|3352.64|3352.04|3355.14|3354.54|3338.89|3338.29|7258
1604476800000|2020-11-04 08:00:00|3351.64|3351.04|3351.77|3351.17|3356.39|3355.79|3348.64|3348.04|7155
1604477100000|2020-11-04 08:05:00|3352.52|3351.92|3355.27|3354.67|3355.64|3355.04|3344.14|3343.54|5852
1604477400000|2020-11-04 08:10:00|3354.89|3354.29|3359.64|3359.04|3363.39|3362.79|3351.77|3351.17|8627
1604477700000|2020-11-04 08:15:00|3359.77|3359.17|3371.89|3371.29|3375.14|3374.54|3357.39|3356.79|7447
1604478000000|2020-11-04 08:20:00|3372.39|3371.79|3376.39|3375.79|3378.39|3377.79|3364.77|3364.17|7348
1604478300000|2020-11-04 08:25:00|3376.64|3376.04|3389.89|3389.29|3398.02|3397.42|3367.39|3366.79|13443
1604478600000|2020-11-04 08:30:00|3389.64|3389.04|3391.27|3390.67|3395.77|3395.17|3382.89|3382.29|7684
1604478900000|2020-11-04 08:35:00|3391.14|3390.54|3389.14|3388.54|3392.39|3391.79|3384.77|3384.17|4901
1604479200000|2020-11-04 08:40:00|3389.64|3389.04|3382.64|3382.04|3391.89|3391.29|3381.89|3381.29|3433
1604479500000|2020-11-04 08:45:00|3382.89|3382.29|3386.02|3385.42|3392.64|3392.04|3382.77|3382.17|4238
1604479800000|2020-11-04 08:50:00|3386.64|3386.04|3385.27|3384.67|3388.02|3387.42|3381.89|3381.29|2522
1604480100000|2020-11-04 08:55:00|3385.39|3384.79|3386.14|3385.54|3393.64|3393.04|3384.27|3383.67|4661
1604480400000|2020-11-04 09:00:00|3385.89|3385.29|3385.02|3384.42|3389.14|3388.54|3381.89|3381.29|7230
1604480700000|2020-11-04 09:05:00|3385.14|3384.54|3385.02|3384.42|3388.27|3387.67|3383.52|3382.92|3474
1604481000000|2020-11-04 09:10:00|3385.14|3384.54|3382.14|3381.54|3387.64|3387.04|3379.89|3379.29|3075
1604481300000|2020-11-04 09:15:00|3382.02|3381.42|3392.39|3391.79|3396.02|3395.42|3381.27|3380.67|2707
1604481600000|2020-11-04 09:20:00|3392.27|3391.67|3391.39|3390.79|3394.77|3394.17|3387.14|3386.54|2386
1604481900000|2020-11-04 09:25:00|3391.27|3390.67|3411.39|3410.79|3411.39|3410.79|3388.64|3388.04|10438
1604482200000|2020-11-04 09:30:00|3411.64|3411.04|3406.64|3406.04|3411.89|3411.29|3403.39|3402.79|6444
1604482500000|2020-11-04 09:35:00|3406.52|3405.92|3404.14|3403.54|3415.27|3414.67|3403.89|3403.29|8642
1604482800000|2020-11-04 09:40:00|3403.89|3403.29|3399.27|3398.67|3406.89|3406.29|3387.39|3386.79|10196
1604483100000|2020-11-04 09:45:00|3399.02|3398.42|3395.39|3394.79|3402.27|3401.67|3388.64|3388.04|4886
1604483400000|2020-11-04 09:50:00|3395.02|3394.42|3394.14|3393.54|3401.77|3401.17|3392.89|3392.29|3817
1604483700000|2020-11-04 09:55:00|3393.89|3393.29|3388.02|3387.42|3396.77|3396.17|3385.14|3384.54|4463
1604484000000|2020-11-04 10:00:00|3387.89|3387.29|3383.02|3382.42|3390.39|3389.79|3380.89|3380.29|3373
1604484300000|2020-11-04 10:05:00|3383.14|3382.54|3383.89|3383.29|3389.14|3388.54|3383.14|3382.54|2778
1604484600000|2020-11-04 10:10:00|3384.14|3383.54|3383.64|3383.04|3386.52|3385.92|3381.14|3380.54|1762
1604484900000|2020-11-04 10:15:00|3383.52|3382.92|3382.14|3381.54|3386.39|3385.79|3376.02|3375.42|3107
1604485200000|2020-11-04 10:20:00|3382.02|3381.42|3379.39|3378.79|3382.02|3381.42|3373.77|3373.17|3103
1604485500000|2020-11-04 10:25:00|3379.14|3378.54|3375.52|3374.92|3381.27|3380.67|3375.52|3374.92|2618
1604485800000|2020-11-04 10:30:00|3375.27|3374.67|3366.89|3366.29|3375.39|3374.79|3365.14|3364.54|5961
1604486100000|2020-11-04 10:35:00|3366.64|3366.04|3376.39|3375.79|3376.89|3376.29|3365.89|3365.29|3550
1604486400000|2020-11-04 10:40:00|3376.52|3375.92|3375.39|3374.79|3378.39|3377.79|3372.14|3371.54|2145
1604486700000|2020-11-04 10:45:00|3375.52|3374.92|3385.52|3384.92|3385.52|3384.92|3375.39|3374.79|2658
1604487000000|2020-11-04 10:50:00|3385.39|3384.79|3386.64|3386.04|3387.27|3386.67|3381.77|3381.17|2379
1604487300000|2020-11-04 10:55:00|3386.27|3385.67|3383.64|3383.04|3389.14|3388.54|3382.89|3382.29|3631
1604487600000|2020-11-04 11:00:00|3383.39|3382.79|3382.27|3381.67|3387.64|3387.04|3382.27|3381.67|2699
1604487900000|2020-11-04 11:05:00|3382.39|3381.79|3381.27|3380.67|3385.77|3385.17|3381.14|3380.54|2181
1604488200000|2020-11-04 11:10:00|3381.52|3380.92|3385.27|3384.67|3389.64|3389.04|3380.77|3380.17|4071
1604488500000|2020-11-04 11:15:00|3385.14|3384.54|3378.89|3378.29|3386.27|3385.67|3378.27|3377.67|2444
1604488800000|2020-11-04 11:20:00|3379.02|3378.42|3378.64|3378.04|3381.39|3380.79|3377.77|3377.17|1897
1604489100000|2020-11-04 11:25:00|3378.77|3378.17|3379.14|3378.54|3382.89|3382.29|3377.89|3377.29|1133
1604489400000|2020-11-04 11:30:00|3379.02|3378.42|3386.02|3385.42|3386.39|3385.79|3379.02|3378.42|3064
1604489700000|2020-11-04 11:35:00|3386.27|3385.67|3388.02|3387.42|3391.89|3391.29|3385.52|3384.92|4749
1604490000000|2020-11-04 11:40:00|3387.89|3387.29|3393.52|3392.92|3394.77|3394.17|3387.02|3386.42|5052
1604490300000|2020-11-04 11:45:00|3393.27|3392.67|3392.02|3391.42|3397.52|3396.92|3389.89|3389.29|5312
1604490600000|2020-11-04 11:50:00|3391.77|3391.17|3392.14|3391.54|3394.77|3394.17|3389.89|3389.29|3054
1604490900000|2020-11-04 11:55:00|3392.02|3391.42|3388.27|3387.67|3393.89|3393.29|3388.27|3387.67|2521
1604491200000|2020-11-04 12:00:00|3388.39|3387.79|3383.77|3383.17|3389.89|3389.29|3383.64|3383.04|3512
1604491500000|2020-11-04 12:05:00|3384.02|3383.42|3389.52|3388.92|3391.27|3390.67|3382.02|3381.42|2491
1604491800000|2020-11-04 12:10:00|3389.64|3389.04|3399.77|3399.17|3399.89|3399.29|3389.52|3388.92|2961
1604492100000|2020-11-04 12:15:00|3399.64|3399.04|3407.02|3406.42|3407.02|3406.42|3397.14|3396.54|6480
1604492400000|2020-11-04 12:20:00|3406.89|3406.29|3410.14|3409.54|3410.52|3409.92|3404.14|3403.54|6592
1604492700000|2020-11-04 12:25:00|3410.27|3409.67|3412.89|3412.29|3413.02|3412.42|3406.77|3406.17|4366
1604493000000|2020-11-04 12:30:00|3412.77|3412.17|3413.39|3412.79|3414.27|3413.67|3407.39|3406.79|4109
1604493300000|2020-11-04 12:35:00|3413.14|3412.54|3417.89|3417.29|3425.64|3425.04|3413.14|3412.54|8072
1604493600000|2020-11-04 12:40:00|3417.64|3417.04|3416.39|3415.79|3419.89|3419.29|3410.64|3410.04|6015
1604493900000|2020-11-04 12:45:00|3416.27|3415.67|3413.14|3412.54|3418.52|3417.92|3412.27|3411.67|3014
1604494200000|2020-11-04 12:50:00|3413.02|3412.42|3422.89|3422.29|3422.89|3422.29|3411.52|3410.92|3682
1604494500000|2020-11-04 12:55:00|3422.77|3422.17|3424.64|3424.04|3428.14|3427.54|3418.89|3418.29|5726
1604494800000|2020-11-04 13:00:00|3425.14|3424.54|3428.14|3427.54|3435.27|3434.67|3421.02|3420.42|10354
1604495100000|2020-11-04 13:05:00|3428.27|3427.67|3429.89|3429.29|3430.27|3429.67|3424.14|3423.54|5030
1604495400000|2020-11-04 13:10:00|3429.52|3428.92|3423.77|3423.17|3430.39|3429.79|3422.77|3422.17|4233
1604495700000|2020-11-04 13:15:00|3423.64|3423.04|3421.89|3421.29|3426.14|3425.54|3420.52|3419.92|4978
1604496000000|2020-11-04 13:20:00|3421.77|3421.17|3433.27|3432.67|3433.27|3432.67|3421.77|3421.17|5287
1604496300000|2020-11-04 13:25:00|3433.02|3432.42|3436.89|3436.29|3437.02|3436.42|3430.77|3430.17|7281
1604496600000|2020-11-04 13:30:00|3437.02|3436.42|3435.27|3434.67|3437.02|3436.42|3429.64|3429.04|6876
1604496900000|2020-11-04 13:35:00|3435.14|3434.54|3431.27|3430.67|3435.39|3434.79|3426.14|3425.54|5377
1604497200000|2020-11-04 13:40:00|3431.14|3430.54|3425.77|3425.17|3432.64|3432.04|3425.27|3424.67|5893
1604497500000|2020-11-04 13:45:00|3425.39|3424.79|3428.02|3427.42|3430.77|3430.17|3424.14|3423.54|4840
1604497800000|2020-11-04 13:50:00|3428.27|3427.67|3428.27|3427.67|3430.89|3430.29|3428.02|3427.42|4371
1604498100000|2020-11-04 13:55:00|3428.39|3427.79|3421.77|3421.17|3429.77|3429.17|3419.02|3418.42|5981
1604498400000|2020-11-04 14:00:00|3421.89|3421.29|3426.02|3425.42|3426.52|3425.92|3421.52|3420.92|4655
1604498700000|2020-11-04 14:05:00|3426.14|3425.54|3419.02|3418.42|3426.52|3425.92|3418.52|3417.92|6359
1604499000000|2020-11-04 14:10:00|3419.27|3418.67|3413.27|3412.67|3420.02|3419.42|3410.52|3409.92|9101
1604499300000|2020-11-04 14:15:00|3413.77|3413.17|3415.27|3414.67|3417.02|3416.42|3413.02|3412.42|5842
1604499600000|2020-11-04 14:20:00|3415.52|3414.92|3411.27|3410.67|3417.52|3416.92|3411.02|3410.42|6586
1604499900000|2020-11-04 14:25:00|3411.02|3410.42|3416.27|3415.67|3416.27|3415.67|3408.27|3407.67|11148
1604500200000|2020-11-04 14:30:00|3416.17|3415.77|3421.42|3421.02|3429.92|3429.52|3415.92|3415.52|50380
1604500500000|2020-11-04 14:35:00|3422.42|3422.02|3406.92|3406.52|3424.92|3424.52|3403.17|3402.77|50757
1604500800000|2020-11-04 14:40:00|3406.42|3406.02|3416.92|3416.52|3419.42|3419.02|3405.42|3405.02|33570
1604501100000|2020-11-04 14:45:00|3417.04|3416.64|3418.42|3418.02|3423.67|3423.27|3410.42|3410.02|32208
1604501400000|2020-11-04 14:50:00|3418.67|3418.27|3417.54|3417.14|3421.17|3420.77|3413.54|3413.14|26756
1604501700000|2020-11-04 14:55:00|3417.67|3417.27|3432.42|3432.02|3432.42|3432.02|3416.42|3416.02|28395
1604502000000|2020-11-04 15:00:00|3432.67|3432.27|3443.67|3443.27|3444.92|3444.52|3430.92|3430.52|39677
1604502300000|2020-11-04 15:05:00|3443.92|3443.52|3448.17|3447.77|3451.67|3451.27|3441.67|3441.27|40612
1604502600000|2020-11-04 15:10:00|3448.16|3447.76|3451.66|3451.26|3453.91|3453.51|3446.16|3445.76|27385
1604502900000|2020-11-04 15:15:00|3452.16|3451.76|3461.16|3460.76|3463.41|3463.01|3449.91|3449.51|36555
1604503200000|2020-11-04 15:20:00|3461.41|3461.01|3466.16|3465.76|3472.41|3472.01|3460.91|3460.51|31121
1604503500000|2020-11-04 15:25:00|3465.91|3465.51|3458.91|3458.51|3468.16|3467.76|3458.16|3457.76|27476
1604503800000|2020-11-04 15:30:00|3458.66|3458.26|3458.41|3458.01|3461.16|3460.76|3455.41|3455.01|20197
1604504100000|2020-11-04 15:35:00|3458.53|3458.13|3449.66|3449.26|3459.66|3459.26|3447.16|3446.76|22452
1604504400000|2020-11-04 15:40:00|3449.91|3449.51|3452.03|3451.63|3453.78|3453.38|3448.66|3448.26|16449
1604504700000|2020-11-04 15:45:00|3451.91|3451.51|3456.16|3455.76|3458.16|3457.76|3450.41|3450.01|19167
1604505000000|2020-11-04 15:50:00|3456.28|3455.88|3464.28|3463.88|3464.66|3464.26|3455.16|3454.76|19434
1604505300000|2020-11-04 15:55:00|3464.16|3463.76|3466.41|3466.01|3466.66|3466.26|3461.41|3461.01|15590
1604505600000|2020-11-04 16:00:00|3466.03|3465.63|3464.66|3464.26|3468.66|3468.26|3461.41|3461.01|19131
1604505900000|2020-11-04 16:05:00|3464.91|3464.51|3458.16|3457.76|3466.16|3465.76|3457.91|3457.51|17027
1604506200000|2020-11-04 16:10:00|3458.03|3457.63|3454.66|3454.26|3458.66|3458.26|3453.16|3452.76|15992
1604506500000|2020-11-04 16:15:00|3455.41|3455.01|3458.16|3457.76|3458.91|3458.51|3451.41|3451.01|17072
1604506800000|2020-11-04 16:20:00|3458.41|3458.01|3462.16|3461.76|3463.16|3462.76|3455.16|3454.76|14950
1604507100000|2020-11-04 16:25:00|3462.66|3462.26|3463.41|3463.01|3465.91|3465.51|3460.66|3460.26|13180
1604507400000|2020-11-04 16:30:00|3463.66|3463.26|3466.91|3466.51|3470.91|3470.51|3463.66|3463.26|20277
1604507700000|2020-11-04 16:35:00|3467.16|3466.76|3468.16|3467.76|3470.66|3470.26|3465.66|3465.26|15663
1604508000000|2020-11-04 16:40:00|3468.66|3468.26|3466.66|3466.26|3469.91|3469.51|3464.41|3464.01|14437
1604508300000|2020-11-04 16:45:00|3466.41|3466.01|3466.91|3466.51|3469.66|3469.26|3464.66|3464.26|12517
1604508600000|2020-11-04 16:50:00|3466.78|3466.38|3469.16|3468.76|3470.41|3470.01|3465.41|3465.01|13527
1604508900000|2020-11-04 16:55:00|3468.41|3468.01|3474.66|3474.26|3477.91|3477.51|3468.16|3467.76|32497
1604509200000|2020-11-04 17:00:00|3474.53|3474.13|3478.03|3477.63|3478.91|3478.51|3473.41|3473.01|16184
1604509500000|2020-11-04 17:05:00|3477.91|3477.51|3473.91|3473.51|3478.41|3478.01|3472.41|3472.01|17518
1604509800000|2020-11-04 17:10:00|3474.16|3473.76|3475.16|3474.76|3476.66|3476.26|3471.16|3470.76|14643
1604510100000|2020-11-04 17:15:00|3475.66|3475.26|3477.66|3477.26|3480.16|3479.76|3473.91|3473.51|16201
1604510400000|2020-11-04 17:20:00|3477.41|3477.01|3486.16|3485.76|3487.16|3486.76|3476.91|3476.51|20418
1604510700000|2020-11-04 17:25:00|3485.91|3485.51|3481.41|3481.01|3486.91|3486.51|3480.91|3480.51|22740
1604511000000|2020-11-04 17:30:00|3481.66|3481.26|3484.41|3484.01|3485.41|3485.01|3481.66|3481.26|16606
1604511300000|2020-11-04 17:35:00|3484.66|3484.26|3482.66|3482.26|3485.41|3485.01|3481.16|3480.76|12520
1604511600000|2020-11-04 17:40:00|3482.78|3482.38|3484.41|3484.01|3486.66|3486.26|3481.66|3481.26|10557
1604511900000|2020-11-04 17:45:00|3484.66|3484.26|3480.41|3480.01|3484.91|3484.51|3480.16|3479.76|16455
1604512200000|2020-11-04 17:50:00|3480.66|3480.26|3476.16|3475.76|3481.91|3481.51|3475.91|3475.51|14376
1604512500000|2020-11-04 17:55:00|3476.03|3475.63|3475.66|3475.26|3478.91|3478.51|3474.66|3474.26|11705
1604512800000|2020-11-04 18:00:00|3476.16|3475.76|3473.41|3473.01|3478.16|3477.76|3472.66|3472.26|11481
1604513100000|2020-11-04 18:05:00|3473.66|3473.26|3471.41|3471.01|3474.91|3474.51|3468.66|3468.26|19268
1604513400000|2020-11-04 18:10:00|3471.66|3471.26|3472.41|3472.01|3474.91|3474.51|3469.66|3469.26|20184
1604513700000|2020-11-04 18:15:00|3471.78|3471.38|3469.16|3468.76|3474.16|3473.76|3468.16|3467.76|22832
1604514000000|2020-11-04 18:20:00|3469.41|3469.01|3471.16|3470.76|3471.16|3470.76|3467.66|3467.26|17452
1604514300000|2020-11-04 18:25:00|3470.91|3470.51|3470.91|3470.51|3471.91|3471.51|3467.91|3467.51|11864
1604514600000|2020-11-04 18:30:00|3471.16|3470.76|3476.81|3476.41|3477.56|3477.16|3468.91|3468.51|16550
1604514900000|2020-11-04 18:35:00|3476.56|3476.16|3476.56|3476.16|3479.31|3478.91|3474.31|3473.91|14541
1604515200000|2020-11-04 18:40:00|3476.93|3476.53|3464.81|3464.41|3477.18|3476.78|3462.31|3461.91|24384
1604515500000|2020-11-04 18:45:00|3465.31|3464.91|3464.93|3464.53|3468.18|3467.78|3463.31|3462.91|11906
1604515800000|2020-11-04 18:50:00|3464.81|3464.41|3467.18|3466.78|3468.31|3467.91|3462.56|3462.16|15971
1604516100000|2020-11-04 18:55:00|3467.31|3466.91|3466.31|3465.91|3469.81|3469.41|3463.31|3462.91|16206
1604516400000|2020-11-04 19:00:00|3466.56|3466.16|3464.31|3463.91|3472.56|3472.16|3463.56|3463.16|17604
1604516700000|2020-11-04 19:05:00|3464.81|3464.41|3467.31|3466.91|3469.81|3469.41|3462.56|3462.16|12332
1604517000000|2020-11-04 19:10:00|3468.06|3467.66|3468.56|3468.16|3470.56|3470.16|3467.06|3466.66|12829
1604517300000|2020-11-04 19:15:00|3468.81|3468.41|3465.81|3465.41|3469.56|3469.16|3462.43|3462.03|15839
1604517600000|2020-11-04 19:20:00|3465.93|3465.53|3468.31|3467.91|3470.81|3470.41|3465.31|3464.91|16919
1604517900000|2020-11-04 19:25:00|3468.06|3467.66|3466.56|3466.16|3468.81|3468.41|3464.56|3464.16|14300
1604518200000|2020-11-04 19:30:00|3467.31|3466.91|3465.81|3465.41|3468.56|3468.16|3463.81|3463.41|14867
1604518500000|2020-11-04 19:35:00|3466.06|3465.66|3464.31|3463.91|3467.81|3467.41|3463.56|3463.16|15122
1604518800000|2020-11-04 19:40:00|3464.18|3463.78|3458.06|3457.66|3464.81|3464.41|3455.81|3455.41|29020
1604519100000|2020-11-04 19:45:00|3457.81|3457.41|3459.31|3458.91|3462.31|3461.91|3457.43|3457.03|17696
1604519400000|2020-11-04 19:50:00|3459.06|3458.66|3463.56|3463.16|3465.06|3464.66|3459.06|3458.66|15259
1604519700000|2020-11-04 19:55:00|3463.81|3463.41|3460.81|3460.41|3464.18|3463.78|3459.56|3459.16|15176
1604520000000|2020-11-04 20:00:00|3461.31|3460.91|3454.56|3454.16|3464.56|3464.16|3453.31|3452.91|16914
1604520300000|2020-11-04 20:05:00|3454.31|3453.91|3455.06|3454.66|3455.68|3455.28|3450.81|3450.41|17063
1604520600000|2020-11-04 20:10:00|3454.81|3454.41|3452.31|3451.91|3454.81|3454.41|3450.06|3449.66|14897
1604520900000|2020-11-04 20:15:00|3451.56|3451.16|3446.06|3445.66|3452.06|3451.66|3445.31|3444.91|20344
1604521200000|2020-11-04 20:20:00|3446.31|3445.91|3449.56|3449.16|3450.06|3449.66|3445.31|3444.91|20904
1604521500000|2020-11-04 20:25:00|3449.68|3449.28|3445.31|3444.91|3451.06|3450.66|3444.68|3444.28|11583
1604521800000|2020-11-04 20:30:00|3446.06|3445.66|3449.81|3449.41|3450.06|3449.66|3442.81|3442.41|21543
1604522100000|2020-11-04 20:35:00|3449.31|3448.91|3447.06|3446.66|3452.06|3451.66|3444.81|3444.41|18632
1604522400000|2020-11-04 20:40:00|3447.31|3446.91|3445.56|3445.16|3448.81|3448.41|3443.31|3442.91|17874
1604522700000|2020-11-04 20:45:00|3444.81|3444.41|3445.56|3445.16|3452.06|3451.66|3442.06|3441.66|29313
1604523000000|2020-11-04 20:50:00|3443.81|3443.41|3452.81|3452.41|3453.31|3452.91|3443.31|3442.91|24562
1604523300000|2020-11-04 20:55:00|3452.56|3452.16|3442.06|3441.66|3452.56|3452.16|3439.31|3438.91|96164
1604523600000|2020-11-04 21:00:00|3441.41|3441.01|3441.26|3440.66|3443.51|3442.91|3438.26|3437.66|32594
1604523900000|2020-11-04 21:05:00|3441.51|3440.91|3444.01|3443.41|3446.76|3446.16|3441.01|3440.41|9773
1604524200000|2020-11-04 21:10:00|3444.26|3443.66|3443.35|3441.85|3445.26|3444.66|3441.26|3440.66|8877
1604524500000|2020-11-04 21:15:00|3443.37|3441.87|3443.84|3442.34|3444.24|3442.74|3442.97|3441.47|38
1604524800000|2020-11-04 21:20:00|3443.92|3442.42|3444.6|3443.1|3444.89|3443.39|3443.92|3442.42|0
1604525100000|2020-11-04 21:25:00|3444.64|3443.14|3445.55|3444.05|3445.66|3444.16|3444.64|3443.14|0
1604525400000|2020-11-04 21:30:00|3444.63|3444.03|3449.38|3448.78|3449.38|3448.78|3444.63|3444.03|2149
1604525700000|2020-11-04 21:35:00|3449.13|3448.53|3454.13|3453.53|3455.63|3455.03|3449.13|3448.53|2285
1604526000000|2020-11-04 21:40:00|3454.38|3453.78|3455.88|3455.28|3456.38|3455.78|3454.38|3453.78|1132
1604526300000|2020-11-04 21:45:00|3456.13|3455.53|3455.38|3454.78|3456.38|3455.78|3453.13|3452.53|675
1604526600000|2020-11-04 21:50:00|3455.88|3455.28|3450.13|3449.53|3456.38|3455.78|3449.13|3448.53|1755
1604526900000|2020-11-04 21:55:00|3450.38|3449.78|3447.3|3445.8|3451.13|3450.53|3446.88|3445.8|1401
1604527200000|2020-11-04 22:00:00|3447.66|3446.16|3449.66|3448.16|3450.13|3448.63|3447.22|3445.72|0
1604527500000|2020-11-04 22:05:00|3449.59|3448.09|3448.38|3446.88|3449.59|3448.09|3447.98|3446.48|0
1604527800000|2020-11-04 22:10:00|3448.78|3447.28|3450.24|3448.74|3451.47|3449.97|3448.75|3447.25|0
1604528100000|2020-11-04 22:15:00|3450.28|3448.78|3451.57|3450.07|3451.97|3450.47|3450.28|3448.78|0
1604528400000|2020-11-04 22:20:00|3451.71|3450.21|3451.16|3449.66|3451.71|3450.21|3450.59|3449.09|0
1604528700000|2020-11-04 22:25:00|3451.24|3449.74|3451.38|3449.88|3451.64|3450.14|3450.91|3449.41|0
1604529000000|2020-11-04 22:30:00|3451.42|3449.92|3451.27|3449.77|3451.46|3449.96|3451.05|3449.55|0
1604529300000|2020-11-04 22:35:00|3451.31|3449.81|3451.64|3450.14|3451.64|3450.14|3451.27|3449.77|0
1604529600000|2020-11-04 22:40:00|3451.67|3450.17|3451.78|3450.28|3451.89|3450.39|3451.67|3450.17|0
1604529900000|2020-11-04 22:45:00|3452.11|3450.61|3451.75|3450.25|3452.11|3450.61|3451.6|3450.1|0
1604530200000|2020-11-04 22:50:00|3451.64|3450.14|3451.89|3450.39|3452.08|3450.58|3451.6|3450.1|0
1604530500000|2020-11-04 22:55:00|3451.86|3450.36|3452.4|3450.9|3452.88|3451.38|3451.86|3450.36|0
1604530800000|2020-11-04 23:00:00|3453.38|3452.78|3446.01|3445.41|3453.38|3452.78|3443.76|3443.16|2058
1604531100000|2020-11-04 23:05:00|3446.51|3445.91|3442.88|3442.28|3446.51|3445.91|3441.26|3440.66|913
1604531400000|2020-11-04 23:10:00|3442.76|3442.16|3442.88|3442.28|3445.26|3444.66|3440.88|3440.28|764
1604531700000|2020-11-04 23:15:00|3442.76|3442.16|3447.76|3447.16|3449.51|3448.91|3441.76|3441.16|1524
1604532000000|2020-11-04 23:20:00|3448.51|3447.91|3452.51|3451.91|3452.76|3452.16|3448.26|3447.66|1885
1604532300000|2020-11-04 23:25:00|3452.13|3451.53|3449.01|3448.41|3452.26|3451.66|3448.76|3448.16|843
1604532600000|2020-11-04 23:30:00|3449.51|3448.91|3446.51|3445.91|3450.76|3450.16|3444.88|3444.28|859
1604532900000|2020-11-04 23:35:00|3446.38|3445.78|3437.13|3436.53|3446.38|3445.78|3435.63|3435.03|2874
1604533200000|2020-11-04 23:40:00|3437.51|3436.91|3437.63|3437.03|3439.76|3439.16|3436.13|3435.53|970
1604533500000|2020-11-04 23:45:00|3437.51|3436.91|3436.88|3436.28|3438.63|3438.03|3435.76|3435.16|1349
1604533800000|2020-11-04 23:50:00|3437.01|3436.41|3441.76|3441.16|3442.63|3442.03|3436.63|3436.03|1437
1604534100000|2020-11-04 23:55:00|3442.01|3441.41|3440.88|3440.28|3442.13|3441.53|3440.26|3439.66|516
1604534400000|2020-11-05 00:00:00|3441.26|3440.66|3442.38|3441.78|3443.51|3442.91|3437.76|3437.16|2139
1604534700000|2020-11-05 00:05:00|3442.13|3441.53|3440.01|3439.41|3442.76|3442.16|3438.76|3438.16|1481
1604535000000|2020-11-05 00:10:00|3439.88|3439.28|3440.76|3440.16|3442.38|3441.78|3439.01|3438.41|864
1604535300000|2020-11-05 00:15:00|3441.13|3440.53|3442.51|3441.91|3444.76|3444.16|3441.13|3440.53|1490
1604535600000|2020-11-05 00:20:00|3442.13|3441.53|3446.01|3445.41|3446.01|3445.41|3441.26|3440.66|1126
1604535900000|2020-11-05 00:25:00|3445.88|3445.28|3450.13|3449.53|3451.76|3451.16|3445.88|3445.28|2252
1604536200000|2020-11-05 00:30:00|3450.26|3449.66|3451.63|3451.03|3452.38|3451.78|3448.76|3448.16|834
1604536500000|2020-11-05 00:35:00|3451.76|3451.16|3449.76|3449.16|3452.51|3451.91|3449.01|3448.41|1177
1604536800000|2020-11-05 00:40:00|3449.88|3449.28|3452.63|3452.03|3452.88|3452.28|3448.38|3447.78|1062
1604537100000|2020-11-05 00:45:00|3452.76|3452.16|3453.76|3453.16|3454.13|3453.53|3450.76|3450.16|962
1604537400000|2020-11-05 00:50:00|3453.51|3452.91|3448.88|3448.28|3453.51|3452.91|3448.88|3448.28|660
1604537700000|2020-11-05 00:55:00|3449.01|3448.41|3450.63|3450.03|3450.76|3450.16|3448.76|3448.16|426
1604538000000|2020-11-05 01:00:00|3450.51|3449.91|3452.13|3451.53|3454.26|3453.66|3449.63|3449.03|1294
1604538300000|2020-11-05 01:05:00|3452.26|3451.66|3448.01|3447.41|3452.63|3452.03|3447.01|3446.41|1001
1604538600000|2020-11-05 01:10:00|3448.26|3447.66|3447.76|3447.16|3449.01|3448.41|3446.51|3445.91|1145
1604538900000|2020-11-05 01:15:00|3447.51|3446.91|3449.63|3449.03|3450.51|3449.91|3447.01|3446.41|845
1604539200000|2020-11-05 01:20:00|3449.76|3449.16|3445.51|3444.91|3451.51|3450.91|3444.38|3443.78|2333
1604539500000|2020-11-05 01:25:00|3445.76|3445.16|3450.76|3450.16|3451.01|3450.41|3445.26|3444.66|986
1604539800000|2020-11-05 01:30:00|3450.51|3449.91|3447.13|3446.53|3450.76|3450.16|3444.51|3443.91|1007
1604540100000|2020-11-05 01:35:00|3447.01|3446.41|3448.01|3447.41|3449.26|3448.66|3446.01|3445.41|822
1604540400000|2020-11-05 01:40:00|3448.13|3447.53|3449.26|3448.66|3450.26|3449.66|3447.51|3446.91|513
1604540700000|2020-11-05 01:45:00|3449.51|3448.91|3450.51|3449.91|3451.51|3450.91|3449.51|3448.91|804
1604541000000|2020-11-05 01:50:00|3450.88|3450.28|3447.38|3446.78|3450.88|3450.28|3447.38|3446.78|496
1604541300000|2020-11-05 01:55:00|3447.51|3446.91|3449.38|3448.78|3450.26|3449.66|3447.38|3446.78|448
1604541600000|2020-11-05 02:00:00|3450.13|3449.53|3451.38|3450.78|3451.51|3450.91|3449.88|3449.28|932
1604541900000|2020-11-05 02:05:00|3451.51|3450.91|3450.26|3449.66|3451.51|3450.91|3446.76|3446.16|1184
1604542200000|2020-11-05 02:10:00|3449.88|3449.28|3444.01|3443.41|3449.88|3449.28|3443.88|3443.28|962
1604542500000|2020-11-05 02:15:00|3444.13|3443.53|3441.51|3440.91|3445.13|3444.53|3440.51|3439.91|1957
1604542800000|2020-11-05 02:20:00|3441.26|3440.66|3437.38|3436.78|3443.38|3442.78|3436.26|3435.66|1991
1604543100000|2020-11-05 02:25:00|3437.26|3436.66|3440.63|3440.03|3440.88|3440.28|3437.26|3436.66|839
1604543400000|2020-11-05 02:30:00|3440.51|3439.91|3444.26|3443.66|3444.51|3443.91|3438.76|3438.16|1259
1604543700000|2020-11-05 02:35:00|3444.51|3443.91|3444.51|3443.91|3445.51|3444.91|3443.01|3442.41|824
1604544000000|2020-11-05 02:40:00|3444.38|3443.78|3444.51|3443.91|3446.38|3445.78|3443.76|3443.16|470
1604544300000|2020-11-05 02:45:00|3444.76|3444.16|3447.26|3446.66|3447.51|3446.91|3444.51|3443.91|696
1604544600000|2020-11-05 02:50:00|3447.51|3446.91|3445.13|3444.53|3448.01|3447.41|3443.88|3443.28|542
1604544900000|2020-11-05 02:55:00|3445.01|3444.41|3445.26|3444.66|3445.76|3445.16|3443.51|3442.91|455
1604545200000|2020-11-05 03:00:00|3445.13|3444.53|3450.01|3449.41|3450.51|3449.91|3445.01|3444.41|1102
1604545500000|2020-11-05 03:05:00|3450.13|3449.53|3449.76|3449.16|3450.26|3449.66|3447.63|3447.03|441
1604545800000|2020-11-05 03:10:00|3449.51|3448.91|3449.13|3448.53|3449.76|3449.16|3447.38|3446.78|348
1604546100000|2020-11-05 03:15:00|3449.26|3448.66|3454.51|3453.91|3455.13|3454.53|3448.88|3448.28|1138
1604546400000|2020-11-05 03:20:00|3454.76|3454.16|3460.26|3459.66|3460.76|3460.16|3453.63|3453.03|2873
1604546700000|2020-11-05 03:25:00|3460.38|3459.78|3463.13|3462.53|3463.13|3462.53|3458.76|3458.16|1642
1604547000000|2020-11-05 03:30:00|3463.01|3462.41|3462.13|3461.53|3463.76|3463.16|3461.01|3460.41|1317
1604547300000|2020-11-05 03:35:00|3462.01|3461.41|3467.01|3466.41|3468.01|3467.41|3460.26|3459.66|2231
1604547600000|2020-11-05 03:40:00|3467.26|3466.66|3466.13|3465.53|3471.13|3470.53|3465.88|3465.28|2362
1604547900000|2020-11-05 03:45:00|3466.26|3465.66|3468.63|3468.03|3469.51|3468.91|3464.26|3463.66|1304
1604548200000|2020-11-05 03:50:00|3468.88|3468.28|3470.63|3470.03|3473.01|3472.41|3468.01|3467.41|1763
1604548500000|2020-11-05 03:55:00|3470.51|3469.91|3469.01|3468.41|3470.76|3470.16|3466.76|3466.16|1492
1604548800000|2020-11-05 04:00:00|3469.26|3468.66|3468.01|3467.41|3469.26|3468.66|3467.01|3466.41|500
1604549100000|2020-11-05 04:05:00|3468.26|3467.66|3468.01|3467.41|3469.76|3469.16|3466.76|3466.16|739
1604549400000|2020-11-05 04:10:00|3468.13|3467.53|3472.51|3471.91|3474.13|3473.53|3467.01|3466.41|1422
1604549700000|2020-11-05 04:15:00|3472.76|3472.16|3472.88|3472.28|3475.76|3475.16|3472.51|3471.91|1137
1604550000000|2020-11-05 04:20:00|3472.76|3472.16|3468.88|3468.28|3473.01|3472.41|3468.51|3467.91|758
1604550300000|2020-11-05 04:25:00|3469.13|3468.53|3465.76|3465.16|3469.26|3468.66|3465.63|3465.03|991
1604550600000|2020-11-05 04:30:00|3466.01|3465.41|3467.63|3467.03|3470.51|3469.91|3465.76|3465.16|1371
1604550900000|2020-11-05 04:35:00|3467.76|3467.16|3470.13|3469.53|3470.26|3469.66|3467.76|3467.16|358
1604551200000|2020-11-05 04:40:00|3470.01|3469.41|3468.38|3467.78|3472.63|3472.03|3468.26|3467.66|653
1604551500000|2020-11-05 04:45:00|3468.51|3467.91|3468.13|3467.53|3470.13|3469.53|3467.13|3466.53|403
1604551800000|2020-11-05 04:50:00|3468.01|3467.41|3470.01|3469.41|3470.76|3470.16|3467.38|3466.78|379
1604552100000|2020-11-05 04:55:00|3469.76|3469.16|3470.63|3470.03|3472.51|3471.91|3469.76|3469.16|973
1604552400000|2020-11-05 05:00:00|3470.26|3469.66|3464.63|3464.03|3471.01|3470.41|3463.76|3463.16|1333
1604552700000|2020-11-05 05:05:00|3464.76|3464.16|3466.01|3465.41|3467.26|3466.66|3463.26|3462.66|915
1604553000000|2020-11-05 05:10:00|3465.76|3465.16|3467.51|3466.91|3468.13|3467.53|3465.01|3464.41|715
1604553300000|2020-11-05 05:15:00|3467.38|3466.78|3469.38|3468.78|3470.63|3470.03|3466.63|3466.03|832
1604553600000|2020-11-05 05:20:00|3469.26|3468.66|3466.88|3466.28|3469.76|3469.16|3465.76|3465.16|710
1604553900000|2020-11-05 05:25:00|3466.76|3466.16|3466.51|3465.91|3468.26|3467.66|3465.26|3464.66|745
1604554200000|2020-11-05 05:30:00|3466.63|3466.03|3466.63|3466.03|3467.88|3467.28|3465.26|3464.66|695
1604554500000|2020-11-05 05:35:00|3466.51|3465.91|3471.38|3470.78|3472.26|3471.66|3466.38|3465.78|818
1604554800000|2020-11-05 05:40:00|3471.26|3470.66|3472.63|3472.03|3473.01|3472.41|3469.88|3469.28|831
1604555100000|2020-11-05 05:45:00|3472.76|3472.16|3472.26|3471.66|3473.51|3472.91|3471.51|3470.91|607
1604555400000|2020-11-05 05:50:00|3472.38|3471.78|3475.01|3474.41|3475.01|3474.41|3472.01|3471.41|660
1604555700000|2020-11-05 05:55:00|3475.13|3474.53|3477.51|3476.91|3480.76|3480.16|3474.76|3474.16|2428
1604556000000|2020-11-05 06:00:00|3477.26|3476.66|3475.01|3474.41|3479.26|3478.66|3474.26|3473.66|1158
1604556300000|2020-11-05 06:05:00|3474.51|3473.91|3470.88|3470.28|3476.13|3475.53|3470.51|3469.91|690
1604556600000|2020-11-05 06:10:00|3471.01|3470.41|3469.26|3468.66|3472.13|3471.53|3469.01|3468.41|874
1604556900000|2020-11-05 06:15:00|3469.01|3468.41|3468.26|3467.66|3471.26|3470.66|3467.38|3466.78|635
1604557200000|2020-11-05 06:20:00|3468.13|3467.53|3468.13|3467.53|3469.88|3469.28|3467.01|3466.41|598
1604557500000|2020-11-05 06:25:00|3467.88|3467.28|3463.38|3462.78|3467.88|3467.28|3462.88|3462.28|1090
1604557800000|2020-11-05 06:30:00|3463.51|3462.91|3463.13|3462.53|3463.63|3463.03|3461.26|3460.66|1134
1604558100000|2020-11-05 06:35:00|3463.01|3462.41|3465.63|3465.03|3466.51|3465.91|3460.76|3460.16|1423
1604558400000|2020-11-05 06:40:00|3465.51|3464.91|3468.51|3467.91|3468.76|3468.16|3464.76|3464.16|668
1604558700000|2020-11-05 06:45:00|3468.63|3468.03|3467.51|3466.91|3469.88|3469.28|3466.26|3465.66|1020
1604559000000|2020-11-05 06:50:00|3467.38|3466.78|3464.38|3463.78|3467.51|3466.91|3464.26|3463.66|540
1604559300000|2020-11-05 06:55:00|3464.26|3463.66|3463.26|3462.66|3464.76|3464.16|3463.01|3462.41|505
1604559600000|2020-11-05 07:00:00|3463.01|3462.41|3470.63|3470.03|3473.13|3472.53|3461.13|3460.53|2053
1604559900000|2020-11-05 07:05:00|3469.88|3469.28|3468.88|3468.28|3473.26|3472.66|3468.13|3467.53|861
1604560200000|2020-11-05 07:10:00|3468.76|3468.16|3473.51|3472.91|3474.63|3474.03|3468.13|3467.53|1082
1604560500000|2020-11-05 07:15:00|3473.38|3472.78|3473.88|3473.28|3475.01|3474.41|3472.13|3471.53|793
1604560800000|2020-11-05 07:20:00|3473.76|3473.16|3479.76|3479.16|3480.01|3479.41|3473.26|3472.66|1392
1604561100000|2020-11-05 07:25:00|3479.51|3478.91|3484.51|3483.91|3485.01|3484.41|3478.51|3477.91|2317
1604561400000|2020-11-05 07:30:00|3484.63|3484.03|3479.63|3479.03|3484.76|3484.16|3477.76|3477.16|1958
1604561700000|2020-11-05 07:35:00|3479.76|3479.16|3482.76|3482.16|3482.88|3482.28|3479.26|3478.66|1685
1604562000000|2020-11-05 07:40:00|3482.63|3482.03|3481.63|3481.03|3485.13|3484.53|3480.51|3479.91|1955
1604562300000|2020-11-05 07:45:00|3481.76|3481.16|3482.63|3482.03|3485.51|3484.91|3480.63|3480.03|1685
1604562600000|2020-11-05 07:50:00|3482.26|3481.66|3482.88|3482.28|3483.01|3482.41|3480.13|3479.53|955
1604562900000|2020-11-05 07:55:00|3482.76|3482.16|3482.13|3481.53|3484.26|3483.66|3479.51|3478.91|1864
1604563200000|2020-11-05 08:00:00|3480.88|3480.28|3479.51|3478.91|3481.76|3481.16|3476.76|3476.16|5002
1604563500000|2020-11-05 08:05:00|3479.38|3478.78|3489.26|3488.66|3490.38|3489.78|3478.51|3477.91|4795
1604563800000|2020-11-05 08:10:00|3489.51|3488.91|3488.51|3487.91|3490.51|3489.91|3487.01|3486.41|2840
1604564100000|2020-11-05 08:15:00|3488.38|3487.78|3489.76|3489.16|3490.01|3489.41|3487.01|3486.41|2660
1604564400000|2020-11-05 08:20:00|3489.51|3488.91|3493.38|3492.78|3494.88|3494.28|3487.76|3487.16|3108
1604564700000|2020-11-05 08:25:00|3493.51|3492.91|3488.76|3488.16|3497.26|3496.66|3488.51|3487.91|3428
1604565000000|2020-11-05 08:30:00|3489.01|3488.41|3489.01|3488.41|3489.26|3488.66|3485.26|3484.66|2740
1604565300000|2020-11-05 08:35:00|3488.88|3488.28|3489.51|3488.91|3489.76|3489.16|3486.76|3486.16|1482
1604565600000|2020-11-05 08:40:00|3489.26|3488.66|3485.51|3484.91|3490.26|3489.66|3485.26|3484.66|2270
1604565900000|2020-11-05 08:45:00|3485.76|3485.16|3489.38|3488.78|3490.01|3489.41|3485.63|3485.03|1650
1604566200000|2020-11-05 08:50:00|3489.51|3488.91|3488.01|3487.41|3490.51|3489.91|3487.01|3486.41|1515
1604566500000|2020-11-05 08:55:00|3487.76|3487.16|3486.01|3485.41|3487.76|3487.16|3483.26|3482.66|3296
1604566800000|2020-11-05 09:00:00|3486.26|3485.66|3483.26|3482.66|3487.76|3487.16|3482.63|3482.03|1938
1604567100000|2020-11-05 09:05:00|3483.01|3482.41|3481.13|3480.53|3483.88|3483.28|3481.13|3480.53|1307
1604567400000|2020-11-05 09:10:00|3481.26|3480.66|3481.76|3481.16|3482.01|3481.41|3479.76|3479.16|1918
1604567700000|2020-11-05 09:15:00|3482.01|3481.41|3482.76|3482.16|3485.26|3484.66|3481.76|3481.16|2306
1604568000000|2020-11-05 09:20:00|3482.63|3482.03|3486.63|3486.03|3486.76|3486.16|3481.63|3481.03|1691
1604568300000|2020-11-05 09:25:00|3486.76|3486.16|3484.13|3483.53|3486.76|3486.16|3483.01|3482.41|1113
1604568600000|2020-11-05 09:30:00|3484.26|3483.66|3484.63|3484.03|3485.01|3484.41|3481.26|3480.66|1480
1604568900000|2020-11-05 09:35:00|3485.01|3484.41|3490.76|3490.16|3491.01|3490.41|3484.51|3483.91|2332
1604569200000|2020-11-05 09:40:00|3490.51|3489.91|3493.51|3492.91|3496.63|3496.03|3490.51|3489.91|4095
1604569500000|2020-11-05 09:45:00|3493.63|3493.03|3492.76|3492.16|3495.51|3494.91|3492.76|3492.16|1734
1604569800000|2020-11-05 09:50:00|3493.01|3492.41|3496.51|3495.91|3497.01|3496.41|3492.76|3492.16|2371
1604570100000|2020-11-05 09:55:00|3496.26|3495.66|3496.76|3496.16|3497.26|3496.66|3494.51|3493.91|2519
1604570400000|2020-11-05 10:00:00|3496.51|3495.91|3503.76|3503.16|3504.63|3504.03|3494.26|3493.66|6178
1604570700000|2020-11-05 10:05:00|3503.51|3502.91|3504.76|3504.16|3505.38|3504.78|3501.63|3501.03|3556
1604571000000|2020-11-05 10:10:00|3504.26|3503.66|3503.26|3502.66|3505.38|3504.78|3502.51|3501.91|2768
1604571300000|2020-11-05 10:15:00|3503.38|3502.78|3505.01|3504.41|3505.51|3504.91|3502.26|3501.66|2755
1604571600000|2020-11-05 10:20:00|3504.88|3504.28|3508.26|3507.66|3510.01|3509.41|3504.88|3504.28|3784
1604571900000|2020-11-05 10:25:00|3508.38|3507.78|3504.01|3503.41|3508.38|3507.78|3502.01|3501.41|3023
1604572200000|2020-11-05 10:30:00|3504.13|3503.53|3505.26|3504.66|3505.51|3504.91|3500.26|3499.66|2724
1604572500000|2020-11-05 10:35:00|3505.13|3504.53|3505.26|3504.66|3510.01|3509.41|3504.26|3503.66|3249
1604572800000|2020-11-05 10:40:00|3505.01|3504.41|3505.13|3504.53|3509.76|3509.16|3503.26|3502.66|2037
1604573100000|2020-11-05 10:45:00|3505.01|3504.41|3506.38|3505.78|3507.51|3506.91|3503.76|3503.16|1510
1604573400000|2020-11-05 10:50:00|3506.26|3505.66|3504.51|3503.91|3508.26|3507.66|3502.88|3502.28|1910
1604573700000|2020-11-05 10:55:00|3504.26|3503.66|3513.51|3512.91|3513.51|3512.91|3503.88|3503.28|4390
1604574000000|2020-11-05 11:00:00|3513.13|3512.53|3509.13|3508.53|3513.76|3513.16|3509.01|3508.41|2698
1604574300000|2020-11-05 11:05:00|3509.01|3508.41|3504.13|3503.53|3510.51|3509.91|3504.01|3503.41|2883
1604574600000|2020-11-05 11:10:00|3504.26|3503.66|3506.88|3506.28|3509.13|3508.53|3504.26|3503.66|1931
1604574900000|2020-11-05 11:15:00|3507.01|3506.41|3510.01|3509.41|3510.76|3510.16|3506.51|3505.91|2081
1604575200000|2020-11-05 11:20:00|3510.13|3509.53|3513.63|3513.03|3514.88|3514.28|3507.01|3506.41|2922
1604575500000|2020-11-05 11:25:00|3513.76|3513.16|3512.38|3511.78|3513.76|3513.16|3508.76|3508.16|2475
1604575800000|2020-11-05 11:30:00|3512.26|3511.66|3503.76|3503.16|3513.13|3512.53|3503.76|3503.16|2262
1604576100000|2020-11-05 11:35:00|3504.01|3503.41|3505.26|3504.66|3506.01|3505.41|3503.63|3503.03|1626
1604576400000|2020-11-05 11:40:00|3505.01|3504.41|3508.76|3508.16|3509.76|3509.16|3504.26|3503.66|2550
1604576700000|2020-11-05 11:45:00|3508.63|3508.03|3509.51|3508.91|3511.26|3510.66|3508.51|3507.91|1677
1604577000000|2020-11-05 11:50:00|3510.01|3509.41|3505.88|3505.28|3510.01|3509.41|3505.26|3504.66|2154
1604577300000|2020-11-05 11:55:00|3506.01|3505.41|3507.01|3506.41|3510.51|3509.91|3505.76|3505.16|2543
1604577600000|2020-11-05 12:00:00|3506.88|3506.28|3501.01|3500.41|3507.13|3506.53|3500.38|3499.78|3954
1604577900000|2020-11-05 12:05:00|3501.13|3500.53|3500.76|3500.16|3502.26|3501.66|3497.76|3497.16|3481
1604578200000|2020-11-05 12:10:00|3500.63|3500.03|3499.26|3498.66|3500.76|3500.16|3497.76|3497.16|2652
1604578500000|2020-11-05 12:15:00|3499.51|3498.91|3502.51|3501.91|3503.38|3502.78|3498.51|3497.91|2222
1604578800000|2020-11-05 12:20:00|3502.88|3502.28|3502.51|3501.91|3503.26|3502.66|3500.51|3499.91|2011
1604579100000|2020-11-05 12:25:00|3502.26|3501.66|3504.01|3503.41|3504.26|3503.66|3501.26|3500.66|1429
1604579400000|2020-11-05 12:30:00|3504.13|3503.53|3504.51|3503.91|3505.26|3504.66|3503.51|3502.91|2527
1604579700000|2020-11-05 12:35:00|3504.38|3503.78|3503.13|3502.53|3505.26|3504.66|3502.63|3502.03|1996
1604580000000|2020-11-05 12:40:00|3503.26|3502.66|3504.51|3503.91|3505.26|3504.66|3501.26|3500.66|2596
1604580300000|2020-11-05 12:45:00|3504.38|3503.78|3503.51|3502.91|3505.26|3504.66|3502.26|3501.66|1251
1604580600000|2020-11-05 12:50:00|3503.26|3502.66|3507.38|3506.78|3507.88|3507.28|3501.26|3500.66|3890
1604580900000|2020-11-05 12:55:00|3507.26|3506.66|3508.01|3507.41|3509.76|3509.16|3507.01|3506.41|3862
1604581200000|2020-11-05 13:00:00|3507.76|3507.16|3505.76|3505.16|3508.26|3507.66|3505.51|3504.91|3040
1604581500000|2020-11-05 13:05:00|3505.88|3505.28|3505.51|3504.91|3507.51|3506.91|3504.01|3503.41|2616
1604581800000|2020-11-05 13:10:00|3505.26|3504.66|3506.63|3506.03|3506.76|3506.16|3504.76|3504.16|2628
1604582100000|2020-11-05 13:15:00|3506.51|3505.91|3503.51|3502.91|3506.76|3506.16|3503.26|3502.66|2562
1604582400000|2020-11-05 13:20:00|3504.01|3503.41|3505.26|3504.66|3505.51|3504.91|3502.26|3501.66|2773
1604582700000|2020-11-05 13:25:00|3505.01|3504.41|3502.76|3502.16|3505.26|3504.66|3502.51|3501.91|1456
1604583000000|2020-11-05 13:30:00|3502.63|3502.03|3502.76|3502.16|3503.76|3503.16|3501.88|3501.28|2394
1604583300000|2020-11-05 13:35:00|3503.01|3502.41|3502.51|3501.91|3505.76|3505.16|3501.51|3500.91|3906
1604583600000|2020-11-05 13:40:00|3502.76|3502.16|3504.01|3503.41|3504.51|3503.91|3501.51|3500.91|3561
1604583900000|2020-11-05 13:45:00|3503.76|3503.16|3503.01|3502.41|3506.01|3505.41|3502.76|3502.16|2986
1604584200000|2020-11-05 13:50:00|3503.13|3502.53|3503.51|3502.91|3504.76|3504.16|3502.76|3502.16|3033
1604584500000|2020-11-05 13:55:00|3503.76|3503.16|3500.88|3500.28|3504.26|3503.66|3500.76|3500.16|2905
1604584800000|2020-11-05 14:00:00|3500.76|3500.16|3498.76|3498.16|3502.76|3502.16|3498.26|3497.66|3555
1604585100000|2020-11-05 14:05:00|3498.63|3498.03|3494.01|3493.41|3498.76|3498.16|3492.63|3492.03|11656
1604585400000|2020-11-05 14:10:00|3494.26|3493.66|3492.76|3492.16|3494.76|3494.16|3491.76|3491.16|4584
1604585700000|2020-11-05 14:15:00|3493.01|3492.41|3496.51|3495.91|3497.26|3496.66|3492.51|3491.91|4832
1604586000000|2020-11-05 14:20:00|3496.26|3495.66|3497.51|3496.91|3498.01|3497.41|3495.63|3495.03|2926
1604586300000|2020-11-05 14:25:00|3497.38|3496.78|3499.51|3498.91|3501.01|3500.41|3495.76|3495.16|9014
1604586600000|2020-11-05 14:30:00|3499.41|3499.01|3499.91|3499.51|3500.66|3500.26|3495.41|3495.01|38796
1604586900000|2020-11-05 14:35:00|3499.66|3499.26|3503.66|3503.26|3503.66|3503.26|3498.91|3498.51|30548
1604587200000|2020-11-05 14:40:00|3503.91|3503.51|3502.91|3502.51|3505.16|3504.76|3500.41|3500.01|26124
1604587500000|2020-11-05 14:45:00|3503.28|3502.88|3507.91|3507.51|3510.91|3510.51|3502.41|3502.01|27793
1604587800000|2020-11-05 14:50:00|3507.66|3507.26|3512.91|3512.51|3513.66|3513.26|3507.66|3507.26|19645
1604588100000|2020-11-05 14:55:00|3513.16|3512.76|3505.41|3505.01|3513.91|3513.51|3505.41|3505.01|19839
1604588400000|2020-11-05 15:00:00|3505.91|3505.51|3511.16|3510.76|3512.16|3511.76|3505.16|3504.76|20913
1604588700000|2020-11-05 15:05:00|3510.91|3510.51|3514.91|3514.51|3516.16|3515.76|3510.41|3510.01|23265
1604589000000|2020-11-05 15:10:00|3515.16|3514.76|3517.66|3517.26|3519.16|3518.76|3514.66|3514.26|25329
1604589300000|2020-11-05 15:15:00|3517.91|3517.51|3527.41|3527.01|3527.91|3527.51|3517.41|3517.01|31735
1604589600000|2020-11-05 15:20:00|3527.16|3526.76|3525.41|3525.01|3528.91|3528.51|3524.66|3524.26|22111
1604589900000|2020-11-05 15:25:00|3525.66|3525.26|3515.66|3515.26|3525.91|3525.51|3515.66|3515.26|29512
1604590200000|2020-11-05 15:30:00|3516.91|3516.51|3518.14|3517.74|3519.89|3519.49|3514.16|3513.76|23467
1604590500000|2020-11-05 15:35:00|3518.01|3517.61|3515.89|3515.49|3522.89|3522.49|3515.14|3514.74|26081
1604590800000|2020-11-05 15:40:00|3515.64|3515.24|3519.14|3518.74|3521.89|3521.49|3514.89|3514.49|16451
1604591100000|2020-11-05 15:45:00|3519.39|3518.99|3522.39|3521.99|3523.89|3523.49|3516.39|3515.99|16377
1604591400000|2020-11-05 15:50:00|3522.14|3521.74|3522.89|3522.49|3524.39|3523.99|3520.89|3520.49|19398
1604591700000|2020-11-05 15:55:00|3522.39|3521.99|3524.39|3523.99|3524.39|3523.99|3519.89|3519.49|11798
1604592000000|2020-11-05 16:00:00|3524.89|3524.49|3521.64|3521.24|3526.89|3526.49|3521.51|3521.11|13627
1604592300000|2020-11-05 16:05:00|3521.39|3520.99|3518.39|3517.99|3523.39|3522.99|3517.89|3517.49|16999
1604592600000|2020-11-05 16:10:00|3518.14|3517.74|3518.64|3518.24|3519.64|3519.24|3512.39|3511.99|21060
1604592900000|2020-11-05 16:15:00|3518.89|3518.49|3520.14|3519.74|3521.64|3521.24|3518.39|3517.99|16196
1604593200000|2020-11-05 16:20:00|3520.39|3519.99|3519.39|3518.99|3521.64|3521.24|3517.14|3516.74|10027
1604593500000|2020-11-05 16:25:00|3518.89|3518.49|3518.39|3517.99|3521.14|3520.74|3516.64|3516.24|9312
1604593800000|2020-11-05 16:30:00|3518.64|3518.24|3519.39|3518.99|3520.89|3520.49|3516.89|3516.49|10255
1604594100000|2020-11-05 16:35:00|3519.64|3519.24|3513.39|3512.99|3519.89|3519.49|3512.64|3512.24|14371
1604594400000|2020-11-05 16:40:00|3513.14|3512.74|3514.14|3513.74|3515.64|3515.24|3512.39|3511.99|8116
1604594700000|2020-11-05 16:45:00|3514.39|3513.99|3516.39|3515.99|3516.64|3516.24|3513.89|3513.49|7054
1604595000000|2020-11-05 16:50:00|3516.14|3515.74|3512.89|3512.49|3516.64|3516.24|3511.26|3510.86|10212
1604595300000|2020-11-05 16:55:00|3513.14|3512.74|3510.64|3510.24|3513.89|3513.49|3509.89|3509.49|10272
1604595600000|2020-11-05 17:00:00|3510.89|3510.49|3513.39|3512.99|3514.89|3514.49|3509.39|3508.99|11565
1604595900000|2020-11-05 17:05:00|3513.64|3513.24|3513.64|3513.24|3514.39|3513.99|3508.14|3507.74|15808
1604596200000|2020-11-05 17:10:00|3513.39|3512.99|3511.39|3510.99|3515.39|3514.99|3510.39|3509.99|12026
1604596500000|2020-11-05 17:15:00|3511.89|3511.49|3503.14|3502.74|3512.14|3511.74|3502.39|3501.99|16172
1604596800000|2020-11-05 17:20:00|3503.39|3502.99|3498.64|3498.24|3504.14|3503.74|3496.39|3495.99|19983
1604597100000|2020-11-05 17:25:00|3498.39|3497.99|3498.64|3498.24|3501.39|3500.99|3497.39|3496.99|10047
1604597400000|2020-11-05 17:30:00|3499.14|3498.74|3498.14|3497.74|3501.26|3500.86|3496.89|3496.49|12197
1604597700000|2020-11-05 17:35:00|3498.39|3497.99|3505.14|3504.74|3505.64|3505.24|3497.39|3496.99|10385
1604598000000|2020-11-05 17:40:00|3505|3504.6|3506.5|3506.1|3507.5|3507.1|3503.5|3503.1|7369
1604598300000|2020-11-05 17:45:00|3506.75|3506.35|3510|3509.6|3510.5|3510.1|3506.75|3506.35|8850
1604598600000|2020-11-05 17:50:00|3510.12|3509.72|3510.87|3510.47|3511.5|3511.1|3509.5|3509.1|5541
1604598900000|2020-11-05 17:55:00|3511|3510.6|3512.5|3512.1|3512.5|3512.1|3510.75|3510.35|6497
1604599200000|2020-11-05 18:00:00|3513|3512.6|3517.5|3517.1|3519.25|3518.85|3512.25|3511.85|18626
1604599500000|2020-11-05 18:05:00|3517.25|3516.85|3517|3516.6|3519|3518.6|3516.75|3516.35|7100
1604599800000|2020-11-05 18:10:00|3517.12|3516.72|3516.75|3516.35|3519.75|3519.35|3516.62|3516.22|18920
1604600100000|2020-11-05 18:15:00|3517|3516.6|3516|3515.6|3517.25|3516.85|3513.75|3513.35|8989
1604600400000|2020-11-05 18:20:00|3515.87|3515.47|3516.25|3515.85|3518.5|3518.1|3515|3514.6|11283
1604600700000|2020-11-05 18:25:00|3516.5|3516.1|3515.75|3515.35|3517.25|3516.85|3515.12|3514.72|4406
1604601000000|2020-11-05 18:30:00|3516.25|3515.85|3515.75|3515.35|3517|3516.6|3515|3514.6|5607
1604601300000|2020-11-05 18:35:00|3515.62|3515.22|3517.75|3517.35|3518|3517.6|3515.25|3514.85|4798
1604601600000|2020-11-05 18:40:00|3518|3517.6|3520.75|3520.35|3521.25|3520.85|3517|3516.6|8089
1604601900000|2020-11-05 18:45:00|3520.5|3520.1|3519.5|3519.1|3521|3520.6|3519|3518.6|6042
1604602200000|2020-11-05 18:50:00|3519.62|3519.22|3518.5|3518.1|3520.25|3519.85|3516.25|3515.85|5069
1604602500000|2020-11-05 18:55:00|3518|3517.6|3518.75|3518.35|3520.75|3520.35|3517.5|3517.1|3383
1604602800000|2020-11-05 19:00:00|3519|3518.6|3523.75|3523.35|3523.75|3523.35|3518|3517.6|12182
1604603100000|2020-11-05 19:05:00|3523.5|3523.1|3518.75|3518.35|3523.75|3523.35|3516.5|3516.1|15484
1604603400000|2020-11-05 19:10:00|3519|3518.6|3518.12|3517.72|3521.75|3521.35|3517.25|3516.85|13719
1604603700000|2020-11-05 19:15:00|3518|3517.6|3519.5|3519.1|3521|3520.6|3517.75|3517.35|5301
1604604000000|2020-11-05 19:20:00|3519.25|3518.85|3521.37|3520.97|3522|3521.6|3518|3517.6|9113
1604604300000|2020-11-05 19:25:00|3521.25|3520.85|3521.5|3521.1|3522.5|3522.1|3520.5|3520.1|8011
1604604600000|2020-11-05 19:30:00|3522|3521.6|3523|3522.6|3525.5|3525.1|3521.5|3521.1|9674
1604604900000|2020-11-05 19:35:00|3522.75|3522.35|3521.5|3521.1|3523.25|3522.85|3516.75|3516.35|12737
1604605200000|2020-11-05 19:40:00|3521.75|3521.35|3527.5|3527.1|3528|3527.6|3520.75|3520.35|16039
1604605500000|2020-11-05 19:45:00|3527|3526.6|3522.25|3521.85|3527.75|3527.35|3521.5|3521.1|15456
1604605800000|2020-11-05 19:50:00|3522.37|3521.97|3522.25|3521.85|3523|3522.6|3518.5|3518.1|12913
1604606100000|2020-11-05 19:55:00|3522|3521.6|3524.75|3524.35|3525.5|3525.1|3518.5|3518.1|11678
1604606400000|2020-11-05 20:00:00|3524.5|3524.1|3523.5|3523.1|3525.25|3524.85|3522.75|3522.35|9699
1604606700000|2020-11-05 20:05:00|3523.75|3523.35|3520.37|3519.97|3524.75|3524.35|3519|3518.6|10401
1604607000000|2020-11-05 20:10:00|3520.5|3520.1|3515.25|3514.85|3522|3521.6|3514.75|3514.35|13746
1604607300000|2020-11-05 20:15:00|3515.5|3515.1|3515|3514.6|3517.75|3517.35|3512.75|3512.35|14665
1604607600000|2020-11-05 20:20:00|3514.84|3514.44|3518.09|3517.69|3519.34|3518.94|3514.34|3513.94|9988
1604607900000|2020-11-05 20:25:00|3518.34|3517.94|3518.59|3518.19|3519.34|3518.94|3515.34|3514.94|8532
1604608200000|2020-11-05 20:30:00|3518.71|3518.31|3510.21|3509.81|3518.84|3518.44|3508.84|3508.44|25141
1604608500000|2020-11-05 20:35:00|3510.09|3509.69|3506.34|3505.94|3512.09|3511.69|3504.84|3504.44|17542
1604608800000|2020-11-05 20:40:00|3506.09|3505.69|3506.96|3506.56|3511.09|3510.69|3506.09|3505.69|17929
1604609100000|2020-11-05 20:45:00|3507.09|3506.69|3507.34|3506.94|3508.09|3507.69|3501.84|3501.44|23370
1604609400000|2020-11-05 20:50:00|3506.46|3506.06|3513.59|3513.19|3514.34|3513.94|3506.34|3505.94|28399
1604609700000|2020-11-05 20:55:00|3513.34|3512.94|3508.84|3508.44|3514.59|3514.19|3508.34|3507.94|92468
1604610000000|2020-11-05 21:00:00|3508.39|3507.99|3510.49|3509.89|3512.49|3511.89|3508.24|3507.64|33794
1604610300000|2020-11-05 21:05:00|3510.74|3510.14|3511.99|3511.39|3512.99|3512.39|3510.24|3509.64|8201
1604610600000|2020-11-05 21:10:00|3511.74|3511.14|3518.72|3517.22|3518.86|3518.26|3510.99|3510.39|8336
1604610900000|2020-11-05 21:15:00|3518.75|3517.25|3517.62|3516.12|3518.75|3517.25|3517.54|3516.04|49
1604611200000|2020-11-05 21:20:00|3517.58|3516.08|3516.17|3514.67|3517.58|3516.08|3516.17|3514.67|0
1604611500000|2020-11-05 21:25:00|3516.2|3514.7|3517.06|3515.56|3517.1|3515.6|3515.68|3514.18|0
1604611800000|2020-11-05 21:30:00|3517.11|3516.51|3515.86|3515.26|3518.11|3517.51|3514.61|3514.01|2094
1604612100000|2020-11-05 21:35:00|3516.11|3515.51|3518.11|3517.51|3518.36|3517.76|3515.86|3515.26|778
1604612400000|2020-11-05 21:40:00|3517.86|3517.26|3518.11|3517.51|3519.86|3519.26|3517.86|3517.26|1295
1604612700000|2020-11-05 21:45:00|3518.86|3518.26|3519.36|3518.76|3519.61|3519.01|3516.86|3516.26|913
1604613000000|2020-11-05 21:50:00|3519.11|3518.51|3520.36|3519.76|3520.86|3520.26|3518.86|3518.26|1082
1604613300000|2020-11-05 21:55:00|3520.11|3519.51|3518.46|3516.96|3520.86|3520.26|3517.61|3516.96|920
1604613600000|2020-11-05 22:00:00|3518.43|3516.93|3517.88|3516.38|3518.61|3517.11|3517.88|3516.38|1
1604613900000|2020-11-05 22:05:00|3517.84|3516.34|3518.14|3516.64|3518.21|3516.71|3517.74|3516.24|0
1604614200000|2020-11-05 22:10:00|3518.06|3516.56|3517.22|3515.72|3518.61|3517.11|3516.65|3515.15|0
1604614500000|2020-11-05 22:15:00|3517.26|3515.76|3517.22|3515.72|3517.3|3515.8|3516.87|3515.37|0
1604614800000|2020-11-05 22:20:00|3517.26|3515.76|3517.33|3515.83|3517.41|3515.91|3517.15|3515.65|0
1604615100000|2020-11-05 22:25:00|3517.3|3515.8|3517.66|3516.16|3517.7|3516.2|3517.3|3515.8|0
1604615400000|2020-11-05 22:30:00|3517.7|3516.2|3518.39|3516.89|3518.5|3517|3517.7|3516.2|0
1604615700000|2020-11-05 22:35:00|3518.36|3516.86|3517.92|3516.42|3518.36|3516.86|3517.59|3516.09|0
1604616000000|2020-11-05 22:40:00|3518.1|3516.6|3518.17|3516.67|3518.17|3516.67|3517.99|3516.49|0
1604616300000|2020-11-05 22:45:00|3517.95|3516.45|3517.99|3516.49|3518.36|3516.86|3517.92|3516.42|0
1604616600000|2020-11-05 22:50:00|3518.03|3516.53|3517.19|3515.69|3518.03|3516.53|3516.72|3515.22|0
1604616900000|2020-11-05 22:55:00|3517.22|3515.72|3517.52|3516.02|3517.52|3516.02|3516.28|3514.78|0
1604617200000|2020-11-05 23:00:00|3515.36|3514.76|3510.24|3509.64|3515.36|3514.76|3509.99|3509.39|2504
1604617500000|2020-11-05 23:05:00|3510.11|3509.51|3511.74|3511.14|3511.74|3511.14|3509.74|3509.14|642
1604617800000|2020-11-05 23:10:00|3511.86|3511.26|3510.11|3509.51|3513.24|3512.64|3509.74|3509.14|1045
1604618100000|2020-11-05 23:15:00|3509.99|3509.39|3512.49|3511.89|3512.49|3511.89|3509.74|3509.14|920
1604618400000|2020-11-05 23:20:00|3511.24|3510.64|3510.49|3509.89|3512.49|3511.89|3510.49|3509.89|561
1604618700000|2020-11-05 23:25:00|3510.74|3510.14|3505.99|3505.39|3510.74|3510.14|3505.61|3505.01|2554
1604619000000|2020-11-05 23:30:00|3506.11|3505.51|3502.99|3502.39|3506.49|3505.89|3502.74|3502.14|1254
1604619300000|2020-11-05 23:35:00|3502.86|3502.26|3503.49|3502.89|3504.99|3504.39|3502.24|3501.64|1120
1604619600000|2020-11-05 23:40:00|3503.61|3503.01|3499.61|3499.01|3505.74|3505.14|3494.24|3493.64|3637
1604619900000|2020-11-05 23:45:00|3499.49|3498.89|3497.49|3496.89|3500.36|3499.76|3489.61|3489.01|5136
1604620200000|2020-11-05 23:50:00|3497.99|3497.39|3503.99|3503.39|3505.36|3504.76|3497.49|3496.89|3990
1604620500000|2020-11-05 23:55:00|3503.86|3503.26|3506.11|3505.51|3507.99|3507.39|3500.49|3499.89|2612
1604620800000|2020-11-06 00:00:00|3505.86|3505.26|3503.74|3503.14|3508.49|3507.89|3497.74|3497.14|4755
1604621100000|2020-11-06 00:05:00|3503.24|3502.64|3504.61|3504.01|3505.99|3505.39|3501.74|3501.14|2479
1604621400000|2020-11-06 00:10:00|3504.49|3503.89|3502.99|3502.39|3506.24|3505.64|3502.24|3501.64|1625
1604621700000|2020-11-06 00:15:00|3503.24|3502.64|3500.86|3500.26|3503.49|3502.89|3499.36|3498.76|1860
1604622000000|2020-11-06 00:20:00|3501.24|3500.64|3500.99|3500.39|3502.74|3502.14|3499.11|3498.51|1211
1604622300000|2020-11-06 00:25:00|3500.74|3500.14|3495.86|3495.26|3501.24|3500.64|3494.99|3494.39|1777
1604622600000|2020-11-06 00:30:00|3495.99|3495.39|3497.24|3496.64|3497.49|3496.89|3493.99|3493.39|1509
1604622900000|2020-11-06 00:35:00|3497.49|3496.89|3498.74|3498.14|3500.61|3500.01|3496.24|3495.64|1398
1604623200000|2020-11-06 00:40:00|3498.61|3498.01|3497.74|3497.14|3498.99|3498.39|3495.49|3494.89|991
1604623500000|2020-11-06 00:45:00|3497.99|3497.39|3500.49|3499.89|3501.49|3500.89|3496.36|3495.76|1585
1604623800000|2020-11-06 00:50:00|3500.36|3499.76|3501.74|3501.14|3501.86|3501.26|3497.74|3497.14|1199
1604624100000|2020-11-06 00:55:00|3501.61|3501.01|3495.74|3495.14|3501.61|3501.01|3495.61|3495.01|1239
1604624400000|2020-11-06 01:00:00|3496.24|3495.64|3494.49|3493.89|3497.74|3497.14|3493.99|3493.39|1849
1604624700000|2020-11-06 01:05:00|3494.61|3494.01|3493.74|3493.14|3496.36|3495.76|3492.24|3491.64|1979
1604625000000|2020-11-06 01:10:00|3493.86|3493.26|3496.24|3495.64|3496.74|3496.14|3492.74|3492.14|1359
1604625300000|2020-11-06 01:15:00|3496.49|3495.89|3494.74|3494.14|3498.11|3497.51|3493.49|3492.89|1453
1604625600000|2020-11-06 01:20:00|3494.49|3493.89|3497.74|3497.14|3498.49|3497.89|3494.24|3493.64|1616
1604625900000|2020-11-06 01:25:00|3497.86|3497.26|3501.11|3500.51|3501.49|3500.89|3496.49|3495.89|1470
1604626200000|2020-11-06 01:30:00|3500.99|3500.39|3498.99|3498.39|3501.49|3500.89|3497.74|3497.14|1238
1604626500000|2020-11-06 01:35:00|3498.74|3498.14|3497.99|3497.39|3499.99|3499.39|3496.24|3495.64|1071
1604626800000|2020-11-06 01:40:00|3497.74|3497.14|3500.11|3499.51|3501.49|3500.89|3497.36|3496.76|1021
1604627100000|2020-11-06 01:45:00|3499.99|3499.39|3498.74|3498.14|3501.24|3500.64|3497.99|3497.39|923
1604627400000|2020-11-06 01:50:00|3498.49|3497.89|3504.24|3503.64|3504.74|3504.14|3498.24|3497.64|2137
1604627700000|2020-11-06 01:55:00|3504.36|3503.76|3504.49|3503.89|3505.99|3505.39|3503.99|3503.39|1693
1604628000000|2020-11-06 02:00:00|3504.61|3504.01|3500.61|3500.01|3505.49|3504.89|3500.24|3499.64|1380
1604628300000|2020-11-06 02:05:00|3500.74|3500.14|3499.99|3499.39|3502.99|3502.39|3499.86|3499.26|899
1604628600000|2020-11-06 02:10:00|3500.11|3499.51|3498.24|3497.64|3500.74|3500.14|3496.74|3496.14|1456
1604628900000|2020-11-06 02:15:00|3498.36|3497.76|3502.24|3501.64|3503.49|3502.89|3498.24|3497.64|1466
1604629200000|2020-11-06 02:20:00|3502.11|3501.51|3500.86|3500.26|3502.74|3502.14|3499.99|3499.39|686
1604629500000|2020-11-06 02:25:00|3500.99|3500.39|3501.74|3501.14|3503.24|3502.64|3500.24|3499.64|596
1604629800000|2020-11-06 02:30:00|3501.99|3501.39|3498.86|3498.26|3501.99|3501.39|3496.99|3496.39|1164
1604630100000|2020-11-06 02:35:00|3498.74|3498.14|3497.24|3496.64|3499.86|3499.26|3497.24|3496.64|574
1604630400000|2020-11-06 02:40:00|3497.36|3496.76|3495.99|3495.39|3498.49|3497.89|3495.49|3494.89|762
1604630700000|2020-11-06 02:45:00|3496.11|3495.51|3495.86|3495.26|3496.74|3496.14|3493.49|3492.89|1012
1604631000000|2020-11-06 02:50:00|3495.99|3495.39|3497.86|3497.26|3498.49|3497.89|3495.86|3495.26|569
1604631300000|2020-11-06 02:55:00|3497.99|3497.39|3498.24|3497.64|3499.24|3498.64|3497.49|3496.89|457
1604631600000|2020-11-06 03:00:00|3498.49|3497.89|3496.74|3496.14|3498.74|3498.14|3496.24|3495.64|443
1604631900000|2020-11-06 03:05:00|3496.49|3495.89|3496.74|3496.14|3497.24|3496.64|3495.24|3494.64|592
1604632200000|2020-11-06 03:10:00|3496.99|3496.39|3494.24|3493.64|3497.74|3497.14|3494.24|3493.64|390
1604632500000|2020-11-06 03:15:00|3494.11|3493.51|3494.24|3493.64|3495.74|3495.14|3493.86|3493.26|472
1604632800000|2020-11-06 03:20:00|3494.49|3493.89|3494.49|3493.89|3496.24|3495.64|3493.99|3493.39|462
1604633100000|2020-11-06 03:25:00|3494.24|3493.64|3494.49|3493.89|3495.74|3495.14|3493.74|3493.14|453
1604633400000|2020-11-06 03:30:00|3494.74|3494.14|3493.49|3492.89|3495.61|3495.01|3492.74|3492.14|1189
1604633700000|2020-11-06 03:35:00|3493.24|3492.64|3494.74|3494.14|3495.49|3494.89|3492.99|3492.39|771
1604634000000|2020-11-06 03:40:00|3494.36|3493.76|3496.99|3496.39|3497.49|3496.89|3493.49|3492.89|709
1604634300000|2020-11-06 03:45:00|3496.86|3496.26|3495.86|3495.26|3498.49|3497.89|3494.99|3494.39|898
1604634600000|2020-11-06 03:50:00|3495.74|3495.14|3493.49|3492.89|3496.74|3496.14|3492.74|3492.14|752
1604634900000|2020-11-06 03:55:00|3493.61|3493.01|3490.61|3490.01|3493.99|3493.39|3489.74|3489.14|2096
1604635200000|2020-11-06 04:00:00|3490.49|3489.89|3485.99|3485.39|3492.74|3492.14|3485.99|3485.39|2244
1604635500000|2020-11-06 04:05:00|3485.74|3485.14|3484.74|3484.14|3488.99|3488.39|3483.49|3482.89|2308
1604635800000|2020-11-06 04:10:00|3485.24|3484.64|3485.86|3485.26|3486.24|3485.64|3483.49|3482.89|1576
1604636100000|2020-11-06 04:15:00|3485.99|3485.39|3488.74|3488.14|3488.74|3488.14|3485.49|3484.89|960
1604636400000|2020-11-06 04:20:00|3488.86|3488.26|3489.49|3488.89|3490.49|3489.89|3488.24|3487.64|955
1604636700000|2020-11-06 04:25:00|3489.61|3489.01|3490.11|3489.51|3490.74|3490.14|3488.74|3488.14|693
1604637000000|2020-11-06 04:30:00|3490.24|3489.64|3490.74|3490.14|3491.49|3490.89|3488.49|3487.89|756
1604637300000|2020-11-06 04:35:00|3490.99|3490.39|3489.24|3488.64|3491.49|3490.89|3488.99|3488.39|506
1604637600000|2020-11-06 04:40:00|3489.36|3488.76|3486.61|3486.01|3489.49|3488.89|3484.74|3484.14|981
1604637900000|2020-11-06 04:45:00|3486.74|3486.14|3484.49|3483.89|3486.74|3486.14|3484.49|3483.89|513
1604638200000|2020-11-06 04:50:00|3484.61|3484.01|3486.24|3485.64|3487.24|3486.64|3483.99|3483.39|677
1604638500000|2020-11-06 04:55:00|3486.49|3485.89|3484.24|3483.64|3486.49|3485.89|3483.99|3483.39|894
1604638800000|2020-11-06 05:00:00|3483.99|3483.39|3487.49|3486.89|3487.74|3487.14|3483.99|3483.39|1004
1604639100000|2020-11-06 05:05:00|3487.36|3486.76|3489.24|3488.64|3489.24|3488.64|3486.24|3485.64|656
1604639400000|2020-11-06 05:10:00|3489.61|3489.01|3488.24|3487.64|3490.24|3489.64|3487.99|3487.39|636
1604639700000|2020-11-06 05:15:00|3487.99|3487.39|3487.99|3487.39|3489.99|3489.39|3487.86|3487.26|557
1604640000000|2020-11-06 05:20:00|3488.24|3487.64|3487.49|3486.89|3489.74|3489.14|3486.74|3486.14|630
1604640300000|2020-11-06 05:25:00|3487.36|3486.76|3489.74|3489.14|3490.49|3489.89|3486.74|3486.14|722
1604640600000|2020-11-06 05:30:00|3489.86|3489.26|3486.61|3486.01|3491.24|3490.64|3486.49|3485.89|804
1604640900000|2020-11-06 05:35:00|3486.74|3486.14|3485.99|3485.39|3488.11|3487.51|3485.99|3485.39|398
1604641200000|2020-11-06 05:40:00|3486.11|3485.51|3487.86|3487.26|3488.49|3487.89|3485.36|3484.76|504
1604641500000|2020-11-06 05:45:00|3487.74|3487.14|3484.36|3483.76|3487.74|3487.14|3483.11|3482.51|990
1604641800000|2020-11-06 05:50:00|3484.24|3483.64|3489.49|3488.89|3490.36|3489.76|3483.99|3483.39|1374
1604642100000|2020-11-06 05:55:00|3489.36|3488.76|3490.36|3489.76|3491.99|3491.39|3489.36|3488.76|955
1604642400000|2020-11-06 06:00:00|3489.74|3489.14|3490.61|3490.01|3491.99|3491.39|3489.74|3489.14|884
1604642700000|2020-11-06 06:05:00|3490.74|3490.14|3490.61|3490.01|3491.74|3491.14|3489.99|3489.39|511
1604643000000|2020-11-06 06:10:00|3490.74|3490.14|3491.86|3491.26|3491.99|3491.39|3490.24|3489.64|521
1604643300000|2020-11-06 06:15:00|3491.99|3491.39|3492.36|3491.76|3496.24|3495.64|3491.99|3491.39|1040
1604643600000|2020-11-06 06:20:00|3492.24|3491.64|3488.74|3488.14|3492.24|3491.64|3486.86|3486.26|1415
1604643900000|2020-11-06 06:25:00|3489.24|3488.64|3486.74|3486.14|3490.74|3490.14|3486.24|3485.64|938
1604644200000|2020-11-06 06:30:00|3486.99|3486.39|3489.49|3488.89|3490.36|3489.76|3486.36|3485.76|715
1604644500000|2020-11-06 06:35:00|3489.74|3489.14|3487.11|3486.51|3489.99|3489.39|3486.86|3486.26|530
1604644800000|2020-11-06 06:40:00|3486.99|3486.39|3491.99|3491.39|3492.24|3491.64|3486.99|3486.39|755
1604645100000|2020-11-06 06:45:00|3492.11|3491.51|3490.74|3490.14|3492.49|3491.89|3489.99|3489.39|395
1604645400000|2020-11-06 06:50:00|3490.49|3489.89|3492.49|3491.89|3492.49|3491.89|3490.49|3489.89|193
1604645700000|2020-11-06 06:55:00|3492.11|3491.51|3490.61|3490.01|3493.74|3493.14|3490.61|3490.01|503
1604646000000|2020-11-06 07:00:00|3490.36|3489.76|3492.74|3492.14|3493.11|3492.51|3490.24|3489.64|1229
1604646300000|2020-11-06 07:05:00|3492.61|3492.01|3491.24|3490.64|3493.99|3493.39|3489.74|3489.14|811
1604646600000|2020-11-06 07:10:00|3490.99|3490.39|3489.24|3488.64|3492.99|3492.39|3488.74|3488.14|1106
1604646900000|2020-11-06 07:15:00|3489.11|3488.51|3491.11|3490.51|3491.24|3490.64|3488.74|3488.14|798
1604647200000|2020-11-06 07:20:00|3491.24|3490.64|3496.74|3496.14|3497.61|3497.01|3491.11|3490.51|1974
1604647500000|2020-11-06 07:25:00|3496.99|3496.39|3500.24|3499.64|3500.74|3500.14|3496.86|3496.26|2219
1604647800000|2020-11-06 07:30:00|3500.49|3499.89|3497.24|3496.64|3500.99|3500.39|3496.99|3496.39|1554
1604648100000|2020-11-06 07:35:00|3497.11|3496.51|3499.24|3498.64|3499.74|3499.14|3496.99|3496.39|1270
1604648400000|2020-11-06 07:40:00|3499.11|3498.51|3496.99|3496.39|3499.74|3499.14|3496.74|3496.14|808
1604648700000|2020-11-06 07:45:00|3496.74|3496.14|3495.49|3494.89|3497.99|3497.39|3494.99|3494.39|1116
1604649000000|2020-11-06 07:50:00|3495.24|3494.64|3494.74|3494.14|3495.49|3494.89|3493.49|3492.89|1133
1604649300000|2020-11-06 07:55:00|3494.99|3494.39|3497.24|3496.64|3497.74|3497.14|3493.74|3493.14|1380
1604649600000|2020-11-06 08:00:00|3497.49|3496.89|3502.49|3501.89|3502.61|3502.01|3496.61|3496.01|3435
1604649900000|2020-11-06 08:05:00|3502.24|3501.64|3506.49|3505.89|3507.24|3506.64|3501.49|3500.89|4017
1604650200000|2020-11-06 08:10:00|3506.36|3505.76|3504.24|3503.64|3508.74|3508.14|3503.99|3503.39|4623
1604650500000|2020-11-06 08:15:00|3503.99|3503.39|3501.49|3500.89|3504.99|3504.39|3501.24|3500.64|2512
1604650800000|2020-11-06 08:20:00|3501.24|3500.64|3499.24|3498.64|3503.49|3502.89|3498.11|3497.51|2365
1604651100000|2020-11-06 08:25:00|3498.86|3498.26|3500.49|3499.89|3502.49|3501.89|3498.74|3498.14|1689
1604651400000|2020-11-06 08:30:00|3500.36|3499.76|3498.49|3497.89|3501.99|3501.39|3497.99|3497.39|1713
1604651700000|2020-11-06 08:35:00|3498.36|3497.76|3496.49|3495.89|3499.24|3498.64|3495.74|3495.14|2617
1604652000000|2020-11-06 08:40:00|3496.74|3496.14|3494.99|3494.39|3496.74|3496.14|3491.74|3491.14|3043
1604652300000|2020-11-06 08:45:00|3494.74|3494.14|3494.24|3493.64|3496.49|3495.89|3492.24|3491.64|1755
1604652600000|2020-11-06 08:50:00|3494.61|3494.01|3492.49|3491.89|3495.74|3495.14|3492.49|3491.89|1617
1604652900000|2020-11-06 08:55:00|3492.24|3491.64|3487.49|3486.89|3492.99|3492.39|3486.24|3485.64|3228
1604653200000|2020-11-06 09:00:00|3487.24|3486.64|3484.24|3483.64|3488.24|3487.64|3483.24|3482.64|3410
1604653500000|2020-11-06 09:05:00|3483.99|3483.39|3479.49|3478.89|3485.74|3485.14|3478.74|3478.14|3318
1604653800000|2020-11-06 09:10:00|3479.61|3479.01|3480.99|3480.39|3481.74|3481.14|3477.24|3476.64|3619
1604654100000|2020-11-06 09:15:00|3481.24|3480.64|3484.49|3483.89|3484.99|3484.39|3479.49|3478.89|3126
1604654400000|2020-11-06 09:20:00|3484.74|3484.14|3484.49|3483.89|3484.99|3484.39|3482.36|3481.76|2640
1604654700000|2020-11-06 09:25:00|3484.74|3484.14|3483.74|3483.14|3485.49|3484.89|3481.99|3481.39|2203
1604655000000|2020-11-06 09:30:00|3483.49|3482.89|3482.99|3482.39|3485.24|3484.64|3482.36|3481.76|2970
1604655300000|2020-11-06 09:35:00|3482.86|3482.26|3479.99|3479.39|3483.49|3482.89|3479.74|3479.14|1975
1604655600000|2020-11-06 09:40:00|3480.24|3479.64|3479.99|3479.39|3480.74|3480.14|3476.24|3475.64|3939
1604655900000|2020-11-06 09:45:00|3479.74|3479.14|3479.49|3478.89|3481.24|3480.64|3476.74|3476.14|2386
1604656200000|2020-11-06 09:50:00|3479.24|3478.64|3472.74|3472.14|3479.49|3478.89|3471.74|3471.14|4881
1604656500000|2020-11-06 09:55:00|3472.24|3471.64|3469.61|3469.01|3472.36|3471.76|3467.74|3467.14|5846
1604656800000|2020-11-06 10:00:00|3469.74|3469.14|3466.49|3465.89|3470.74|3470.14|3463.49|3462.89|6019
1604657100000|2020-11-06 10:05:00|3466.24|3465.64|3470.99|3470.39|3472.49|3471.89|3465.49|3464.89|4263
1604657400000|2020-11-06 10:10:00|3471.24|3470.64|3474.36|3473.76|3474.49|3473.89|3469.74|3469.14|3498
1604657700000|2020-11-06 10:15:00|3474.49|3473.89|3471.99|3471.39|3474.99|3474.39|3471.74|3471.14|2613
1604658000000|2020-11-06 10:20:00|3471.74|3471.14|3475.49|3474.89|3475.74|3475.14|3470.74|3470.14|2711
1604658300000|2020-11-06 10:25:00|3475.74|3475.14|3478.24|3477.64|3479.49|3478.89|3474.74|3474.14|2607
1604658600000|2020-11-06 10:30:00|3478.49|3477.89|3479.99|3479.39|3480.49|3479.89|3477.61|3477.01|2663
1604658900000|2020-11-06 10:35:00|3480.24|3479.64|3482.61|3482.01|3482.99|3482.39|3478.99|3478.39|2748
1604659200000|2020-11-06 10:40:00|3482.74|3482.14|3482.49|3481.89|3483.24|3482.64|3480.74|3480.14|1593
1604659500000|2020-11-06 10:45:00|3482.24|3481.64|3483.99|3483.39|3484.49|3483.89|3481.99|3481.39|1421
1604659800000|2020-11-06 10:50:00|3484.24|3483.64|3483.74|3483.14|3485.99|3485.39|3483.24|3482.64|1603
1604660100000|2020-11-06 10:55:00|3483.61|3483.01|3481.99|3481.39|3483.74|3483.14|3479.49|3478.89|2363
1604660400000|2020-11-06 11:00:00|3481.74|3481.14|3486.99|3486.39|3487.99|3487.39|3480.74|3480.14|3737
1604660700000|2020-11-06 11:05:00|3487.24|3486.64|3489.24|3488.64|3489.49|3488.89|3485.36|3484.76|1661
1604661000000|2020-11-06 11:10:00|3489.49|3488.89|3485.74|3485.14|3489.49|3488.89|3485.74|3485.14|1457
1604661300000|2020-11-06 11:15:00|3485.99|3485.39|3486.74|3486.14|3488.24|3487.64|3485.49|3484.89|1060
1604661600000|2020-11-06 11:20:00|3486.99|3486.39|3487.49|3486.89|3488.49|3487.89|3486.24|3485.64|1203
1604661900000|2020-11-06 11:25:00|3488.24|3487.64|3485.49|3484.89|3488.24|3487.64|3485.24|3484.64|921
1604662200000|2020-11-06 11:30:00|3485.24|3484.64|3486.74|3486.14|3487.49|3486.89|3483.49|3482.89|1485
1604662500000|2020-11-06 11:35:00|3486.99|3486.39|3485.36|3484.76|3486.99|3486.39|3484.49|3483.89|662
1604662800000|2020-11-06 11:40:00|3485.24|3484.64|3486.49|3485.89|3486.49|3485.89|3483.86|3483.26|1000
1604663100000|2020-11-06 11:45:00|3488.49|3487.89|3480.99|3480.39|3488.74|3488.14|3480.99|3480.39|3092
1604663400000|2020-11-06 11:50:00|3480.49|3479.89|3483.49|3482.89|3484.24|3483.64|3480.36|3479.76|1569
1604663700000|2020-11-06 11:55:00|3483.74|3483.14|3485.74|3485.14|3486.24|3485.64|3483.61|3483.01|1056
1604664000000|2020-11-06 12:00:00|3485.24|3484.64|3488.99|3488.39|3489.49|3488.89|3485.24|3484.64|1534
1604664300000|2020-11-06 12:05:00|3488.74|3488.14|3491.24|3490.64|3492.74|3492.14|3488.24|3487.64|2324
1604664600000|2020-11-06 12:10:00|3491.49|3490.89|3487.49|3486.89|3491.49|3490.89|3487.24|3486.64|2084
1604664900000|2020-11-06 12:15:00|3487.74|3487.14|3486.49|3485.89|3488.11|3487.51|3485.24|3484.64|1440
1604665200000|2020-11-06 12:20:00|3486.74|3486.14|3483.74|3483.14|3486.74|3486.14|3483.74|3483.14|1069
1604665500000|2020-11-06 12:25:00|3483.99|3483.39|3482.99|3482.39|3485.36|3484.76|3480.49|3479.89|2196
1604665800000|2020-11-06 12:30:00|3483.24|3482.64|3479.49|3478.89|3483.24|3482.64|3478.99|3478.39|1475
1604666100000|2020-11-06 12:35:00|3479.61|3479.01|3476.74|3476.14|3481.24|3480.64|3476.74|3476.14|2676
1604666400000|2020-11-06 12:40:00|3476.49|3475.89|3480.24|3479.64|3480.99|3480.39|3474.49|3473.89|3936
1604666700000|2020-11-06 12:45:00|3480.36|3479.76|3480.24|3479.64|3481.86|3481.26|3479.74|3479.14|1828
1604667000000|2020-11-06 12:50:00|3480.49|3479.89|3480.36|3479.76|3482.74|3482.14|3479.99|3479.39|1949
1604667300000|2020-11-06 12:55:00|3480.24|3479.64|3476.49|3475.89|3482.49|3481.89|3476.36|3475.76|1705
1604667600000|2020-11-06 13:00:00|3476.99|3476.39|3476.11|3475.51|3477.86|3477.26|3472.24|3471.64|6612
1604667900000|2020-11-06 13:05:00|3475.99|3475.39|3474.24|3473.64|3475.99|3475.39|3473.24|3472.64|2993
1604668200000|2020-11-06 13:10:00|3473.99|3473.39|3477.99|3477.39|3478.99|3478.39|3473.24|3472.64|2356
1604668500000|2020-11-06 13:15:00|3478.24|3477.64|3482.74|3482.14|3484.24|3483.64|3477.99|3477.39|3704
1604668800000|2020-11-06 13:20:00|3482.61|3482.01|3485.24|3484.64|3485.49|3484.89|3482.61|3482.01|2355
1604669100000|2020-11-06 13:25:00|3485.49|3484.89|3483.36|3482.76|3485.74|3485.14|3479.61|3479.01|1888
1604669400000|2020-11-06 13:30:00|3484.61|3484.01|3496.24|3495.64|3496.99|3496.39|3483.49|3482.89|14169
1604669700000|2020-11-06 13:35:00|3496.49|3495.89|3495.74|3495.14|3498.24|3497.64|3493.99|3493.39|7905
1604670000000|2020-11-06 13:40:00|3495.49|3494.89|3497.61|3497.01|3499.74|3499.14|3494.74|3494.14|7073
1604670300000|2020-11-06 13:45:00|3497.49|3496.89|3502.49|3501.89|3503.49|3502.89|3496.74|3496.14|9289
1604670600000|2020-11-06 13:50:00|3502.74|3502.14|3503.74|3503.14|3509.24|3508.64|3502.36|3501.76|13456
1604670900000|2020-11-06 13:55:00|3503.99|3503.39|3506.74|3506.14|3508.24|3507.64|3503.49|3502.89|5332
1604671200000|2020-11-06 14:00:00|3507.24|3506.64|3503.49|3502.89|3509.49|3508.89|3502.49|3501.89|7003
1604671500000|2020-11-06 14:05:00|3503.24|3502.64|3505.49|3504.89|3505.49|3504.89|3501.49|3500.89|6745
1604671800000|2020-11-06 14:10:00|3505.24|3504.64|3515.74|3515.14|3515.74|3515.14|3502.74|3502.14|14780
1604672100000|2020-11-06 14:15:00|3515.49|3514.89|3513.49|3512.89|3525.49|3524.89|3510.24|3509.64|29700
1604672400000|2020-11-06 14:20:00|3513.24|3512.64|3516.99|3516.39|3517.74|3517.14|3510.86|3510.26|11754
1604672700000|2020-11-06 14:25:00|3516.74|3516.14|3505.74|3505.14|3517.49|3516.89|3505.24|3504.64|18284
1604673000000|2020-11-06 14:30:00|3505.64|3505.24|3496.26|3495.86|3509.64|3509.24|3490.39|3489.99|43047
1604673300000|2020-11-06 14:35:00|3496.01|3495.61|3488.39|3487.99|3497.76|3497.36|3488.39|3487.99|24720
1604673600000|2020-11-06 14:40:00|3487.89|3487.49|3491.26|3490.86|3494.64|3494.24|3486.89|3486.49|19359
1604673900000|2020-11-06 14:45:00|3491.14|3490.74|3491.39|3490.99|3496.64|3496.24|3489.64|3489.24|20234
1604674200000|2020-11-06 14:50:00|3491.64|3491.24|3490.64|3490.24|3493.39|3492.99|3488.14|3487.74|15878
1604674500000|2020-11-06 14:55:00|3489.89|3489.49|3488.89|3488.49|3491.89|3491.49|3483.14|3482.74|21733
1604674800000|2020-11-06 15:00:00|3489.14|3488.74|3488.64|3488.24|3494.89|3494.49|3487.39|3486.99|16275
1604675100000|2020-11-06 15:05:00|3488.39|3487.99|3498.64|3498.24|3499.64|3499.24|3486.89|3486.49|20983
1604675400000|2020-11-06 15:10:00|3498.39|3497.99|3501.19|3500.79|3502.09|3501.69|3498.14|3497.74|13880
1604675700000|2020-11-06 15:15:00|3501.06|3500.66|3502.54|3502.14|3503.29|3502.89|3500.94|3500.54|10576
1604676000000|2020-11-06 15:20:00|3502.29|3501.89|3505.29|3504.89|3505.54|3505.14|3500.29|3499.89|16778
1604676300000|2020-11-06 15:25:00|3505.54|3505.14|3505.29|3504.89|3508.29|3507.89|3504.29|3503.89|17002
1604676600000|2020-11-06 15:30:00|3504.79|3504.39|3502.54|3502.14|3506.16|3505.76|3501.29|3500.89|13007
1604676900000|2020-11-06 15:35:00|3502.79|3502.39|3500.79|3500.39|3505.79|3505.39|3500.29|3499.89|11368
1604677200000|2020-11-06 15:40:00|3500.91|3500.51|3504.29|3503.89|3505.29|3504.89|3500.29|3499.89|10613
1604677500000|2020-11-06 15:45:00|3504.16|3503.76|3505.79|3505.39|3506.29|3505.89|3501.54|3501.14|10097
1604677800000|2020-11-06 15:50:00|3506.04|3505.64|3511.54|3511.14|3512.16|3511.76|3504.79|3504.39|14484
1604678100000|2020-11-06 15:55:00|3511.29|3510.89|3496.04|3495.64|3511.54|3511.14|3492.04|3491.64|24656
1604678400000|2020-11-06 16:00:00|3495.79|3495.39|3507.04|3506.64|3508.79|3508.39|3493.79|3493.39|28955
1604678700000|2020-11-06 16:05:00|3506.91|3506.51|3512.79|3512.39|3513.54|3513.14|3506.54|3506.14|16939
1604679000000|2020-11-06 16:10:00|3512.29|3511.89|3506.04|3505.64|3512.79|3512.39|3504.29|3503.89|14698
1604679300000|2020-11-06 16:15:00|3506.54|3506.14|3507.54|3507.14|3509.54|3509.14|3501.79|3501.39|16528
1604679600000|2020-11-06 16:20:00|3507.16|3506.76|3505.04|3504.64|3508.04|3507.64|3503.04|3502.64|13753
1604679900000|2020-11-06 16:25:00|3504.79|3504.39|3508.04|3507.64|3508.29|3507.89|3503.04|3502.64|14490
1604680200000|2020-11-06 16:30:00|3507.54|3507.14|3508.79|3508.39|3509.79|3509.39|3505.54|3505.14|13907
1604680500000|2020-11-06 16:35:00|3508.54|3508.14|3511.54|3511.14|3512.04|3511.64|3507.79|3507.39|16201
1604680800000|2020-11-06 16:40:00|3511.66|3511.26|3511.04|3510.64|3512.29|3511.89|3509.29|3508.89|10615
1604681100000|2020-11-06 16:45:00|3510.79|3510.39|3511.04|3510.64|3512.79|3512.39|3508.79|3508.39|15210
1604681400000|2020-11-06 16:50:00|3510.54|3510.14|3511.54|3511.14|3516.04|3515.64|3509.79|3509.39|12819
1604681700000|2020-11-06 16:55:00|3511.41|3511.01|3511.04|3510.64|3511.79|3511.39|3506.54|3506.14|15169
1604682000000|2020-11-06 17:00:00|3511.29|3510.89|3512.29|3511.89|3515.04|3514.64|3510.54|3510.14|17349
1604682300000|2020-11-06 17:05:00|3512.04|3511.64|3510.79|3510.39|3513.29|3512.89|3509.79|3509.39|11802
1604682600000|2020-11-06 17:10:00|3511.04|3510.64|3508.79|3508.39|3512.79|3512.39|3507.54|3507.14|7415
1604682900000|2020-11-06 17:15:00|3509.04|3508.64|3506.79|3506.39|3509.29|3508.89|3505.04|3504.64|17594
1604683200000|2020-11-06 17:20:00|3506.29|3505.89|3506.29|3505.89|3508.79|3508.39|3505.54|3505.14|8317
1604683500000|2020-11-06 17:25:00|3506.54|3506.14|3505.79|3505.39|3507.79|3507.39|3503.54|3503.14|19849
1604683800000|2020-11-06 17:30:00|3506.04|3505.64|3506.54|3506.14|3509.54|3509.14|3506.04|3505.64|22569
1604684100000|2020-11-06 17:35:00|3506.41|3506.01|3504.54|3504.14|3506.79|3506.39|3502.04|3501.64|15377
1604684400000|2020-11-06 17:40:00|3504.29|3503.89|3508.04|3507.64|3508.04|3507.64|3504.04|3503.64|11039
1604684700000|2020-11-06 17:45:00|3507.79|3507.39|3508.54|3508.14|3509.04|3508.64|3504.79|3504.39|6581
1604685000000|2020-11-06 17:50:00|3508.29|3507.89|3509.54|3509.14|3510.79|3510.39|3508.04|3507.64|6623
1604685300000|2020-11-06 17:55:00|3509.79|3509.39|3508.54|3508.14|3510.29|3509.89|3506.79|3506.39|5409
1604685600000|2020-11-06 18:00:00|3508.29|3507.89|3511.04|3510.64|3511.29|3510.89|3508.04|3507.64|4775
1604685900000|2020-11-06 18:05:00|3511.29|3510.89|3511.04|3510.64|3511.54|3511.14|3509.54|3509.14|4851
1604686200000|2020-11-06 18:10:00|3511.29|3510.89|3513.29|3512.89|3513.79|3513.39|3511.04|3510.64|6730
1604686500000|2020-11-06 18:15:00|3513.54|3513.14|3513.29|3512.89|3513.79|3513.39|3512.29|3511.89|5888
1604686800000|2020-11-06 18:20:00|3513.04|3512.64|3512.04|3511.64|3513.54|3513.14|3510.54|3510.14|7791
1604687100000|2020-11-06 18:25:00|3512.29|3511.89|3514.04|3513.64|3515.54|3515.14|3512.04|3511.64|6008
1604687400000|2020-11-06 18:30:00|3513.79|3513.39|3512.79|3512.39|3514.04|3513.64|3512.29|3511.89|7716
1604687700000|2020-11-06 18:35:00|3513.04|3512.64|3513.54|3513.14|3515.54|3515.14|3512.79|3512.39|4932
1604688000000|2020-11-06 18:40:00|3513.41|3513.01|3511.54|3511.14|3514.04|3513.64|3511.29|3510.89|3965
1604688300000|2020-11-06 18:45:00|3511.79|3511.39|3512.54|3512.14|3513.91|3513.51|3510.54|3510.14|4962
1604688600000|2020-11-06 18:50:00|3512.41|3512.01|3512.04|3511.64|3513.29|3512.89|3510.54|3510.14|6524
1604688900000|2020-11-06 18:55:00|3511.79|3511.39|3512.04|3511.64|3513.04|3512.64|3511.04|3510.64|10133
1604689200000|2020-11-06 19:00:00|3512.29|3511.89|3511.04|3510.64|3514.04|3513.64|3509.79|3509.39|6940
1604689500000|2020-11-06 19:05:00|3511.29|3510.89|3514.29|3513.89|3514.29|3513.89|3511.29|3510.89|5013
1604689800000|2020-11-06 19:10:00|3514.04|3513.64|3513.79|3513.39|3514.04|3513.64|3512.04|3511.64|4995
1604690100000|2020-11-06 19:15:00|3514.04|3513.64|3513.29|3512.89|3515.04|3514.64|3512.04|3511.64|5936
1604690400000|2020-11-06 19:20:00|3512.79|3512.39|3513.04|3512.64|3513.79|3513.39|3511.79|3511.39|5920
1604690700000|2020-11-06 19:25:00|3512.79|3512.39|3512.79|3512.39|3513.79|3513.39|3510.54|3510.14|8510
1604691000000|2020-11-06 19:30:00|3512.54|3512.14|3513.29|3512.89|3515.04|3514.64|3512.29|3511.89|5291
1604691300000|2020-11-06 19:35:00|3513.04|3512.64|3509.79|3509.39|3513.79|3513.39|3509.79|3509.39|11136
1604691600000|2020-11-06 19:40:00|3509.66|3509.26|3507.04|3506.64|3511.29|3510.89|3506.79|3506.39|9069
1604691900000|2020-11-06 19:45:00|3507.29|3506.89|3506.29|3505.89|3508.04|3507.64|3505.04|3504.64|6765
1604692200000|2020-11-06 19:50:00|3506.04|3505.64|3507.29|3506.89|3508.54|3508.14|3505.54|3505.14|7725
1604692500000|2020-11-06 19:55:00|3507.54|3507.14|3507.04|3506.64|3507.54|3507.14|3505.04|3504.64|5130
1604692800000|2020-11-06 20:00:00|3506.79|3506.39|3502.79|3502.39|3507.04|3506.64|3500.04|3499.64|12128
1604693100000|2020-11-06 20:05:00|3503.04|3502.64|3502.79|3502.39|3504.04|3503.64|3500.04|3499.64|15904
1604693400000|2020-11-06 20:10:00|3502.54|3502.14|3505.29|3504.89|3506.04|3505.64|3501.04|3500.64|8087
1604693700000|2020-11-06 20:15:00|3505.04|3504.64|3503.04|3502.64|3505.79|3505.39|3501.79|3501.39|8378
1604694000000|2020-11-06 20:20:00|3503.29|3502.89|3502.54|3502.14|3504.04|3503.64|3499.29|3498.89|13540
1604694300000|2020-11-06 20:25:00|3502.29|3501.89|3507.04|3506.64|3507.79|3507.39|3501.54|3501.14|12421
1604694600000|2020-11-06 20:30:00|3507.29|3506.89|3509.79|3509.39|3511.54|3511.14|3505.54|3505.14|14566
1604694900000|2020-11-06 20:35:00|3509.54|3509.14|3510.29|3509.89|3511.54|3511.14|3508.79|3508.39|9569
1604695200000|2020-11-06 20:40:00|3510.54|3510.14|3516.04|3515.64|3516.29|3515.89|3510.29|3509.89|13246
1604695500000|2020-11-06 20:45:00|3516.29|3515.89|3520.54|3520.14|3521.29|3520.89|3516.04|3515.64|16997
1604695800000|2020-11-06 20:50:00|3521.29|3520.89|3516.79|3516.39|3521.79|3521.39|3515.04|3514.64|32917
1604696100000|2020-11-06 20:55:00|3517.04|3516.64|3508.79|3508.39|3517.04|3516.64|3505.29|3504.89|78787
1604696400000|2020-11-06 21:00:00|3508.91|3508.51|3509.08|3508.48|3511.95|3511.35|3507.33|3506.73|31832
1604696700000|2020-11-06 21:05:00|3508.83|3508.23|3512.58|3511.98|3512.7|3512.1|3508.58|3507.98|8441
1604697000000|2020-11-06 21:10:00|3512.33|3511.73|3512.82|3511.32|3514.08|3513.48|3510.33|3509.73|8299
1604697300000|2020-11-06 21:15:00|3512.86|3511.36|3513.88|3512.38|3514.07|3512.57|3512.21|3510.71|10
1604697600000|2020-11-06 21:20:00|3513.81|3512.31|3513.59|3512.09|3513.81|3512.31|3513.45|3511.95|0
1604697900000|2020-11-06 21:25:00|3513.56|3512.06|3513.48|3511.98|3513.74|3512.24|3513.37|3511.87|0
1604698200000|2020-11-06 21:30:00|3513.45|3511.95|3513.95|3513.35|3516.7|3516.1|3512.2|3511.6|2081
1604698500000|2020-11-06 21:35:00|3514.2|3513.6|3515.2|3514.6|3515.95|3515.35|3514.2|3513.6|519
1604698800000|2020-11-06 21:40:00|3515.45|3514.85|3514.2|3513.6|3515.7|3515.1|3513.95|3513.35|775
1604699100000|2020-11-06 21:45:00|3514.45|3513.85|3515.2|3514.6|3515.7|3515.1|3513.7|3513.1|710
1604699400000|2020-11-06 21:50:00|3515.45|3514.85|3514.95|3514.35|3516.2|3515.6|3514.2|3513.6|596
1604699700000|2020-11-06 21:55:00|3514.7|3514.1|3516.95|3515.45|3517.45|3516.85|3514.2|3513.6|1433
1604876400000|2020-11-08 23:00:00|3527.95|3527.35|3525.95|3525.35|3529.58|3528.98|3522.58|3521.98|4009
1604876700000|2020-11-08 23:05:00|3526.2|3525.6|3527.2|3526.6|3527.2|3526.6|3523.58|3522.98|1302
1604877000000|2020-11-08 23:10:00|3527.33|3526.73|3534.2|3533.6|3534.45|3533.85|3526.83|3526.23|4047
1604877300000|2020-11-08 23:15:00|3534.33|3533.73|3540.58|3539.98|3542.45|3541.85|3532.58|3531.98|4718
1604877600000|2020-11-08 23:20:00|3541.08|3540.48|3539.33|3538.73|3542.95|3542.35|3537.58|3536.98|1899
1604877900000|2020-11-08 23:25:00|3539.58|3538.98|3538.08|3537.48|3539.58|3538.98|3537.45|3536.85|947
1604878200000|2020-11-08 23:30:00|3538.2|3537.6|3538.83|3538.23|3540.45|3539.85|3536.33|3535.73|1569
1604878500000|2020-11-08 23:35:00|3539.08|3538.48|3543.95|3543.35|3544.58|3543.98|3539.08|3538.48|2124
1604878800000|2020-11-08 23:40:00|3544.08|3543.48|3549.08|3548.48|3553.08|3552.48|3543.7|3543.1|4724
1604879100000|2020-11-08 23:45:00|3549.33|3548.73|3544.33|3543.73|3549.33|3548.73|3544.33|3543.73|1961
1604879400000|2020-11-08 23:50:00|3544.45|3543.85|3545.08|3544.48|3545.95|3545.35|3543.58|3542.98|1501
1604879700000|2020-11-08 23:55:00|3545.2|3544.6|3544.08|3543.48|3545.33|3544.73|3542.58|3541.98|901
1604880000000|2020-11-09 00:00:00|3544.33|3543.73|3543.33|3542.73|3545.45|3544.85|3542.83|3542.23|1437
1604880300000|2020-11-09 00:05:00|3543.58|3542.98|3542.08|3541.48|3544.83|3544.23|3540.58|3539.98|1773
1604880600000|2020-11-09 00:10:00|3542.2|3541.6|3543.58|3542.98|3544.33|3543.73|3540.83|3540.23|1148
1604880900000|2020-11-09 00:15:00|3543.33|3542.73|3543.33|3542.73|3545.83|3545.23|3542.83|3542.23|1659
1604881200000|2020-11-09 00:20:00|3543.58|3542.98|3545.08|3544.48|3545.58|3544.98|3542.83|3542.23|718
1604881500000|2020-11-09 00:25:00|3545.2|3544.6|3545.08|3544.48|3545.2|3544.6|3543.83|3543.23|539
1604881800000|2020-11-09 00:30:00|3545.33|3544.73|3543.58|3542.98|3546.08|3545.48|3543.08|3542.48|943
1604882100000|2020-11-09 00:35:00|3544.08|3543.48|3546.08|3545.48|3546.2|3545.6|3543.83|3543.23|1050
1604882400000|2020-11-09 00:40:00|3546.33|3545.73|3549.58|3548.98|3549.58|3548.98|3546.08|3545.48|1646
1604882700000|2020-11-09 00:45:00|3549.83|3549.23|3551.33|3550.73|3551.58|3550.98|3548.45|3547.85|1660
1604883000000|2020-11-09 00:50:00|3551.58|3550.98|3553.33|3552.73|3553.58|3552.98|3551.33|3550.73|2005
1604883300000|2020-11-09 00:55:00|3553.08|3552.48|3554.33|3553.73|3556.95|3556.35|3551.58|3550.98|3148
1604883600000|2020-11-09 01:00:00|3554.08|3553.48|3557.83|3557.23|3557.83|3557.23|3553.83|3553.23|2533
1604883900000|2020-11-09 01:05:00|3557.58|3556.98|3562.45|3561.85|3563.08|3562.48|3557.33|3556.73|3880
1604884200000|2020-11-09 01:10:00|3562.58|3561.98|3561.83|3561.23|3563.08|3562.48|3560.08|3559.48|2146
1604884500000|2020-11-09 01:15:00|3562.08|3561.48|3559.83|3559.23|3562.08|3561.48|3558.83|3558.23|1498
1604884800000|2020-11-09 01:20:00|3560.08|3559.48|3561.08|3560.48|3561.08|3560.48|3558.83|3558.23|1215
1604885100000|2020-11-09 01:25:00|3560.83|3560.23|3561.33|3560.73|3562.08|3561.48|3559.58|3558.98|1617
1604885400000|2020-11-09 01:30:00|3561.2|3560.6|3560.58|3559.98|3562.58|3561.98|3559.33|3558.73|1604
1604885700000|2020-11-09 01:35:00|3560.83|3560.23|3556.33|3555.73|3560.83|3560.23|3555.58|3554.98|2498
1604886000000|2020-11-09 01:40:00|3556.58|3555.98|3554.7|3554.1|3556.58|3555.98|3554.33|3553.73|1331
1604886300000|2020-11-09 01:45:00|3554.83|3554.23|3554.83|3554.23|3556.58|3555.98|3554.33|3553.73|965
1604886600000|2020-11-09 01:50:00|3554.58|3553.98|3555.58|3554.98|3555.83|3555.23|3553.33|3552.73|1448
1604886900000|2020-11-09 01:55:00|3555.7|3555.1|3558.08|3557.48|3558.08|3557.48|3555.08|3554.48|974
1604887200000|2020-11-09 02:00:00|3557.83|3557.23|3559.2|3558.6|3560.33|3559.73|3557.83|3557.23|1464
1604887500000|2020-11-09 02:05:00|3559.08|3558.48|3559.33|3558.73|3560.08|3559.48|3558.08|3557.48|756
1604887800000|2020-11-09 02:10:00|3559.45|3558.85|3558.58|3557.98|3559.95|3559.35|3558.33|3557.73|631
1604888100000|2020-11-09 02:15:00|3558.33|3557.73|3555.83|3555.23|3558.33|3557.73|3555.45|3554.85|981
1604888400000|2020-11-09 02:20:00|3555.33|3554.73|3556.83|3556.23|3557.95|3557.35|3555.2|3554.6|973
1604888700000|2020-11-09 02:25:00|3556.7|3556.1|3557.58|3556.98|3558.58|3557.98|3556.58|3555.98|431
1604889000000|2020-11-09 02:30:00|3557.83|3557.23|3557.58|3556.98|3560.95|3560.35|3556.33|3555.73|1583
1604889300000|2020-11-09 02:35:00|3557.83|3557.23|3558.08|3557.48|3559.83|3559.23|3557.08|3556.48|715
1604889600000|2020-11-09 02:40:00|3558.2|3557.6|3558.33|3557.73|3559.08|3558.48|3557.08|3556.48|924
1604889900000|2020-11-09 02:45:00|3558.45|3557.85|3558.58|3557.98|3559.33|3558.73|3557.33|3556.73|697
1604890200000|2020-11-09 02:50:00|3558.83|3558.23|3558.08|3557.48|3558.83|3558.23|3557.33|3556.73|502
1604890500000|2020-11-09 02:55:00|3558.2|3557.6|3559.83|3559.23|3560.33|3559.73|3557.95|3557.35|679
1604890800000|2020-11-09 03:00:00|3559.95|3559.35|3557.33|3556.73|3560.33|3559.73|3557.33|3556.73|476
1604891100000|2020-11-09 03:05:00|3557.58|3556.98|3559.33|3558.73|3559.58|3558.98|3557.33|3556.73|400
1604891400000|2020-11-09 03:10:00|3559.08|3558.48|3558.33|3557.73|3559.08|3558.48|3557.08|3556.48|518
1604891700000|2020-11-09 03:15:00|3558.45|3557.85|3559.33|3558.73|3559.58|3558.98|3557.58|3556.98|408
1604892000000|2020-11-09 03:20:00|3559.45|3558.85|3559.58|3558.98|3560.83|3560.23|3557.58|3556.98|595
1604892300000|2020-11-09 03:25:00|3559.7|3559.1|3558.95|3558.35|3560.08|3559.48|3558.83|3558.23|405
1604892600000|2020-11-09 03:30:00|3558.83|3558.23|3558.33|3557.73|3559.08|3558.48|3557.58|3556.98|534
1604892900000|2020-11-09 03:35:00|3558.45|3557.85|3559.08|3558.48|3559.58|3558.98|3558.08|3557.48|297
1604893200000|2020-11-09 03:40:00|3559.33|3558.73|3560.58|3559.98|3560.58|3559.98|3559.33|3558.73|459
1604893500000|2020-11-09 03:45:00|3560.83|3560.23|3560.58|3559.98|3561.33|3560.73|3560.33|3559.73|589
1604893800000|2020-11-09 03:50:00|3560.83|3560.23|3564.58|3563.98|3566.58|3565.98|3560.83|3560.23|2612
1604894100000|2020-11-09 03:55:00|3564.33|3563.73|3565.33|3564.73|3566.08|3565.48|3563.83|3563.23|2830
1604894400000|2020-11-09 04:00:00|3565.58|3564.98|3565.33|3564.73|3567.33|3566.73|3565.08|3564.48|2236
1604894700000|2020-11-09 04:05:00|3565.58|3564.98|3567.83|3567.23|3568.08|3567.48|3565.58|3564.98|1966
1604895000000|2020-11-09 04:10:00|3567.7|3567.1|3566.83|3566.23|3569.33|3568.73|3566.58|3565.98|2064
1604895300000|2020-11-09 04:15:00|3566.95|3566.35|3566.33|3565.73|3567.58|3566.98|3565.83|3565.23|938
1604895600000|2020-11-09 04:20:00|3566.08|3565.48|3566.83|3566.23|3568.08|3567.48|3565.83|3565.23|798
1604895900000|2020-11-09 04:25:00|3567.08|3566.48|3566.33|3565.73|3567.08|3566.48|3564.95|3564.35|750
1604896200000|2020-11-09 04:30:00|3566.58|3565.98|3568.83|3568.23|3569.08|3568.48|3565.58|3564.98|861
1604896500000|2020-11-09 04:35:00|3568.58|3567.98|3570.33|3569.73|3571.33|3570.73|3568.08|3567.48|1561
1604896800000|2020-11-09 04:40:00|3570.08|3569.48|3568.83|3568.23|3570.83|3570.23|3568.08|3567.48|1075
1604897100000|2020-11-09 04:45:00|3568.7|3568.1|3569.08|3568.48|3569.83|3569.23|3567.83|3567.23|733
1604897400000|2020-11-09 04:50:00|3568.83|3568.23|3567.83|3567.23|3568.83|3568.23|3567.33|3566.73|918
1604897700000|2020-11-09 04:55:00|3568.08|3567.48|3568.08|3567.48|3569.83|3569.23|3567.45|3566.85|1137
1604898000000|2020-11-09 05:00:00|3568.33|3567.73|3568.58|3567.98|3569.33|3568.73|3567.58|3566.98|726
1604898300000|2020-11-09 05:05:00|3568.83|3568.23|3568.58|3567.98|3569.33|3568.73|3566.83|3566.23|744
1604898600000|2020-11-09 05:10:00|3568.83|3568.23|3566.58|3565.98|3568.83|3568.23|3566.08|3565.48|770
1604898900000|2020-11-09 05:15:00|3566.33|3565.73|3568.58|3567.98|3568.58|3567.98|3565.83|3565.23|428
1604899200000|2020-11-09 05:20:00|3568.45|3567.85|3570.58|3569.98|3571.08|3570.48|3568.08|3567.48|834
1604899500000|2020-11-09 05:25:00|3570.33|3569.73|3569.08|3568.48|3570.58|3569.98|3568.83|3568.23|616
1604899800000|2020-11-09 05:30:00|3568.83|3568.23|3567.58|3566.98|3569.58|3568.98|3566.83|3566.23|1044
1604900100000|2020-11-09 05:35:00|3567.7|3567.1|3570.33|3569.73|3570.58|3569.98|3567.58|3566.98|768
1604900400000|2020-11-09 05:40:00|3570.08|3569.48|3571.58|3570.98|3572.2|3571.6|3569.83|3569.23|1136
1604900700000|2020-11-09 05:45:00|3571.33|3570.73|3565.33|3564.73|3571.58|3570.98|3563.58|3562.98|2133
1604901000000|2020-11-09 05:50:00|3565.2|3564.6|3562.83|3562.23|3565.33|3564.73|3562.08|3561.48|2029
1604901300000|2020-11-09 05:55:00|3563.08|3562.48|3564.08|3563.48|3564.83|3564.23|3561.83|3561.23|1660
1604901600000|2020-11-09 06:00:00|3563.83|3563.23|3561.83|3561.23|3563.83|3563.23|3560.08|3559.48|1752
1604901900000|2020-11-09 06:05:00|3561.58|3560.98|3560.33|3559.73|3562.33|3561.73|3559.33|3558.73|935
1604902200000|2020-11-09 06:10:00|3560.58|3559.98|3560.08|3559.48|3560.58|3559.98|3558.83|3558.23|979
1604902500000|2020-11-09 06:15:00|3560.33|3559.73|3560.08|3559.48|3561.58|3560.98|3558.33|3557.73|801
1604902800000|2020-11-09 06:20:00|3560.33|3559.73|3561.08|3560.48|3561.58|3560.98|3559.83|3559.23|646
1604903100000|2020-11-09 06:25:00|3560.83|3560.23|3561.33|3560.73|3561.58|3560.98|3559.83|3559.23|1122
1604903400000|2020-11-09 06:30:00|3560.83|3560.23|3556.83|3556.23|3560.83|3560.23|3556.83|3556.23|1223
1604903700000|2020-11-09 06:35:00|3557.08|3556.48|3557.83|3557.23|3558.83|3558.23|3556.58|3555.98|851
1604904000000|2020-11-09 06:40:00|3557.7|3557.1|3559.08|3558.48|3560.08|3559.48|3556.33|3555.73|924
1604904300000|2020-11-09 06:45:00|3559.2|3558.6|3560.33|3559.73|3560.33|3559.73|3558.83|3558.23|541
1604904600000|2020-11-09 06:50:00|3560.2|3559.6|3557.33|3556.73|3560.2|3559.6|3556.83|3556.23|826
1604904900000|2020-11-09 06:55:00|3557.08|3556.48|3558.33|3557.73|3558.58|3557.98|3556.83|3556.23|526
1604905200000|2020-11-09 07:00:00|3558.58|3557.98|3559.58|3558.98|3562.45|3561.85|3555.83|3555.23|2767
1604905500000|2020-11-09 07:05:00|3559.33|3558.73|3561.33|3560.73|3562.58|3561.98|3559.33|3558.73|1075
1604905800000|2020-11-09 07:10:00|3561.45|3560.85|3560.95|3560.35|3562.58|3561.98|3559.83|3559.23|1168
1604906100000|2020-11-09 07:15:00|3560.83|3560.23|3562.7|3562.1|3563.83|3563.23|3560.83|3560.23|1595
1604906400000|2020-11-09 07:20:00|3562.58|3561.98|3559.83|3559.23|3563.83|3563.23|3559.08|3558.48|1563
1604906700000|2020-11-09 07:25:00|3559.95|3559.35|3558.58|3557.98|3561.08|3560.48|3557.83|3557.23|1018
1604907000000|2020-11-09 07:30:00|3558.83|3558.23|3558.58|3557.98|3561.08|3560.48|3556.83|3556.23|1727
1604907300000|2020-11-09 07:35:00|3558.83|3558.23|3559.33|3558.73|3559.83|3559.23|3557.08|3556.48|1081
1604907600000|2020-11-09 07:40:00|3559.08|3558.48|3556.7|3556.1|3559.08|3558.48|3555.33|3554.73|1927
1604907900000|2020-11-09 07:45:00|3556.58|3555.98|3554.83|3554.23|3557.08|3556.48|3554.08|3553.48|1612
1604908200000|2020-11-09 07:50:00|3554.7|3554.1|3554.58|3553.98|3556.58|3555.98|3554.08|3553.48|1005
1604908500000|2020-11-09 07:55:00|3554.45|3553.85|3556.83|3556.23|3557.33|3556.73|3554.33|3553.73|1381
1604908800000|2020-11-09 08:00:00|3556.58|3555.98|3552.2|3551.6|3558.33|3557.73|3552.08|3551.48|4087
1604909100000|2020-11-09 08:05:00|3552.33|3551.73|3560.58|3559.98|3562.33|3561.73|3552.33|3551.73|5158
1604909400000|2020-11-09 08:10:00|3560.83|3560.23|3558.83|3558.23|3561.08|3560.48|3555.58|3554.98|3923
1604909700000|2020-11-09 08:15:00|3559.33|3558.73|3560.83|3560.23|3562.08|3561.48|3557.83|3557.23|2628
1604910000000|2020-11-09 08:20:00|3560.95|3560.35|3560.08|3559.48|3562.58|3561.98|3558.83|3558.23|2210
1604910300000|2020-11-09 08:25:00|3560.2|3559.6|3555.08|3554.48|3560.33|3559.73|3553.08|3552.48|3031
1604910600000|2020-11-09 08:30:00|3555.2|3554.6|3555.33|3554.73|3556.08|3555.48|3553.08|3552.48|1959
1604910900000|2020-11-09 08:35:00|3555.45|3554.85|3556.58|3555.98|3557.83|3557.23|3553.08|3552.48|2062
1604911200000|2020-11-09 08:40:00|3556.83|3556.23|3557.33|3556.73|3557.83|3557.23|3554.83|3554.23|1601
1604911500000|2020-11-09 08:45:00|3557.58|3556.98|3558.83|3558.23|3558.83|3558.23|3556.08|3555.48|1421
1604911800000|2020-11-09 08:50:00|3558.58|3557.98|3560.08|3559.48|3562.08|3561.48|3558.58|3557.98|1928
1604912100000|2020-11-09 08:55:00|3559.83|3559.23|3559.08|3558.48|3560.58|3559.98|3557.83|3557.23|1911
1604912400000|2020-11-09 09:00:00|3559.33|3558.73|3556.58|3555.98|3561.08|3560.48|3556.58|3555.98|3250
1604912700000|2020-11-09 09:05:00|3556.83|3556.23|3560.58|3559.98|3560.58|3559.98|3556.33|3555.73|1657
1604913000000|2020-11-09 09:10:00|3560.45|3559.85|3563.33|3562.73|3564.58|3563.98|3559.95|3559.35|2099
1604913300000|2020-11-09 09:15:00|3563.08|3562.48|3564.08|3563.48|3564.95|3564.35|3562.83|3562.23|1568
1604913600000|2020-11-09 09:20:00|3564.33|3563.73|3560.2|3559.6|3564.58|3563.98|3560.08|3559.48|1557
1604913900000|2020-11-09 09:25:00|3560.33|3559.73|3555.2|3554.6|3561.95|3561.35|3553.83|3553.23|2755
1604914200000|2020-11-09 09:30:00|3555.33|3554.73|3554.83|3554.23|3557.58|3556.98|3554.83|3554.23|2689
1604914500000|2020-11-09 09:35:00|3554.58|3553.98|3557.08|3556.48|3557.33|3556.73|3553.08|3552.48|1928
1604914800000|2020-11-09 09:40:00|3557.33|3556.73|3558.08|3557.48|3558.08|3557.48|3555.45|3554.85|1186
1604915100000|2020-11-09 09:45:00|3557.95|3557.35|3556.83|3556.23|3558.08|3557.48|3555.08|3554.48|1162
1604915400000|2020-11-09 09:50:00|3557.33|3556.73|3556.08|3555.48|3558.58|3557.98|3555.58|3554.98|1778
1604915700000|2020-11-09 09:55:00|3555.83|3555.23|3556.83|3556.23|3557.08|3556.48|3555.08|3554.48|1554
1604916000000|2020-11-09 10:00:00|3557.08|3556.48|3558.7|3558.1|3559.08|3558.48|3556.08|3555.48|1087
1604916300000|2020-11-09 10:05:00|3558.58|3557.98|3559.83|3559.23|3560.58|3559.98|3557.83|3557.23|1066
1604916600000|2020-11-09 10:10:00|3560.08|3559.48|3557.33|3556.73|3560.08|3559.48|3556.33|3555.73|1313
1604916900000|2020-11-09 10:15:00|3557.58|3556.98|3558.83|3558.23|3559.08|3558.48|3556.83|3556.23|1751
1604917200000|2020-11-09 10:20:00|3558.95|3558.35|3558.08|3557.48|3559.45|3558.85|3557.58|3556.98|761
1604917500000|2020-11-09 10:25:00|3557.83|3557.23|3557.83|3557.23|3557.83|3557.23|3554.08|3553.48|2633
1604917800000|2020-11-09 10:30:00|3557.95|3557.35|3560.33|3559.73|3560.95|3560.35|3557.83|3557.23|1382
1604918100000|2020-11-09 10:35:00|3560.45|3559.85|3558.83|3558.23|3561.08|3560.48|3558.33|3557.73|1195
1604918400000|2020-11-09 10:40:00|3558.58|3557.98|3561.83|3561.23|3562.08|3561.48|3557.83|3557.23|1220
1604918700000|2020-11-09 10:45:00|3561.95|3561.35|3560.08|3559.48|3562.08|3561.48|3559.83|3559.23|1337
1604919000000|2020-11-09 10:50:00|3560.2|3559.6|3561.83|3561.23|3562.33|3561.73|3559.58|3558.98|1083
1604919300000|2020-11-09 10:55:00|3562.08|3561.48|3562.08|3561.48|3562.83|3562.23|3561.33|3560.73|862
1604919600000|2020-11-09 11:00:00|3561.83|3561.23|3561.83|3561.23|3562.33|3561.73|3560.08|3559.48|1116
1604919900000|2020-11-09 11:05:00|3561.58|3560.98|3561.08|3560.48|3562.33|3561.73|3560.2|3559.6|943
1604920200000|2020-11-09 11:10:00|3561.2|3560.6|3561.83|3561.23|3562.08|3561.48|3559.58|3558.98|1093
1604920500000|2020-11-09 11:15:00|3561.58|3560.98|3561.83|3561.23|3561.83|3561.23|3558.83|3558.23|1552
1604920800000|2020-11-09 11:20:00|3562.08|3561.48|3559.83|3559.23|3562.08|3561.48|3558.58|3557.98|1491
1604921100000|2020-11-09 11:25:00|3559.95|3559.35|3558.83|3558.23|3560.58|3559.98|3558.58|3557.98|1020
1604921400000|2020-11-09 11:30:00|3558.95|3558.35|3557.83|3557.23|3559.58|3558.98|3557.33|3556.73|2172
1604921700000|2020-11-09 11:35:00|3557.7|3557.1|3557.33|3556.73|3558.83|3558.23|3556.7|3556.1|1604
1604922000000|2020-11-09 11:40:00|3557.58|3556.98|3558.58|3557.98|3559.08|3558.48|3557.08|3556.48|1637
1604922300000|2020-11-09 11:45:00|3558.83|3558.23|3602.08|3601.48|3606.58|3605.98|3558.83|3558.23|45231
1604922600000|2020-11-09 11:50:00|3602.33|3601.73|3624.7|3624.1|3637.08|3636.48|3599.2|3598.6|33116
1604922900000|2020-11-09 11:55:00|3624.33|3623.73|3640.83|3640.23|3656.95|3656.35|3619.7|3619.1|34982
1604923200000|2020-11-09 12:00:00|3640.2|3639.6|3617.95|3617.35|3640.2|3639.6|3614.95|3614.35|28200
1604923500000|2020-11-09 12:05:00|3617.7|3617.1|3636.08|3635.48|3636.08|3635.48|3616.45|3615.85|15383
1604923800000|2020-11-09 12:10:00|3636.2|3635.6|3630.83|3630.23|3640.58|3639.98|3624.2|3623.6|15279
1604924100000|2020-11-09 12:15:00|3630.58|3629.98|3631.45|3630.85|3644.33|3643.73|3630.58|3629.98|14907
1604924400000|2020-11-09 12:20:00|3630.45|3629.85|3636.33|3635.73|3638.7|3638.1|3626.45|3625.85|12198
1604924700000|2020-11-09 12:25:00|3637.7|3637.1|3630.08|3629.48|3640.33|3639.73|3629.45|3628.85|9721
1604925000000|2020-11-09 12:30:00|3630.45|3629.85|3635.7|3635.1|3638.2|3637.6|3628.95|3628.35|10205
1604925300000|2020-11-09 12:35:00|3635.58|3634.98|3628.7|3628.1|3641.7|3641.1|3624.7|3624.1|12738
1604925600000|2020-11-09 12:40:00|3628.45|3627.85|3641.33|3640.73|3648.83|3648.23|3625.95|3625.35|13346
1604925900000|2020-11-09 12:45:00|3640.95|3640.35|3632.95|3632.35|3642.83|3642.23|3631.33|3630.73|8966
1604926200000|2020-11-09 12:50:00|3632.7|3632.1|3639.33|3638.73|3641.95|3641.35|3631.7|3631.1|9346
1604926500000|2020-11-09 12:55:00|3639.08|3638.48|3653.58|3652.98|3653.58|3652.98|3636.58|3635.98|11903
1604926800000|2020-11-09 13:00:00|3653.45|3652.85|3647.7|3647.1|3663.33|3662.73|3645.95|3645.35|14808
1604927100000|2020-11-09 13:05:00|3647.2|3646.6|3644.58|3643.98|3653.2|3652.6|3642.08|3641.48|8452
1604927400000|2020-11-09 13:10:00|3644.33|3643.73|3651.83|3651.23|3653.83|3653.23|3643.95|3643.35|6904
1604927700000|2020-11-09 13:15:00|3652.2|3651.6|3654.08|3653.48|3657.45|3656.85|3649.33|3648.73|6941
1604928000000|2020-11-09 13:20:00|3653.95|3653.35|3653.08|3652.48|3657.58|3656.98|3650.95|3650.35|6136
1604928300000|2020-11-09 13:25:00|3652.95|3652.35|3657.95|3657.35|3660.08|3659.48|3651.33|3650.73|7830
1604928600000|2020-11-09 13:30:00|3657.83|3657.23|3670.33|3669.73|3672.45|3671.85|3657.7|3657.1|13314
1604928900000|2020-11-09 13:35:00|3669.95|3669.35|3668.33|3667.73|3670.08|3669.48|3661.95|3661.35|8256
1604929200000|2020-11-09 13:40:00|3668.08|3667.48|3665.83|3665.23|3674.58|3673.98|3663.83|3663.23|12020
1604929500000|2020-11-09 13:45:00|3665.33|3664.73|3666.58|3665.98|3668.33|3667.73|3662.83|3662.23|6149
1604929800000|2020-11-09 13:50:00|3666.45|3665.85|3662.83|3662.23|3668.58|3667.98|3661.58|3660.98|7017
1604930100000|2020-11-09 13:55:00|3663.08|3662.48|3658.95|3658.35|3663.58|3662.98|3655.58|3654.98|9900
1604930400000|2020-11-09 14:00:00|3659.33|3658.73|3665.33|3664.73|3667.83|3667.23|3658.7|3658.1|8327
1604930700000|2020-11-09 14:05:00|3665.2|3664.6|3664.95|3664.35|3666.58|3665.98|3662.2|3661.6|5388
1604931000000|2020-11-09 14:10:00|3664.83|3664.23|3662.58|3661.98|3665.08|3664.48|3660.33|3659.73|4263
1604931300000|2020-11-09 14:15:00|3662.33|3661.73|3660.58|3659.98|3665.08|3664.48|3659.58|3658.98|4776
1604931600000|2020-11-09 14:20:00|3660.7|3660.1|3662.33|3661.73|3663.7|3663.1|3659.83|3659.23|4361
1604931900000|2020-11-09 14:25:00|3662.08|3661.48|3646.95|3646.35|3663.08|3662.48|3646.83|3646.23|18071
1604932200000|2020-11-09 14:30:00|3646.85|3646.45|3639.23|3638.83|3650.73|3650.33|3637.48|3637.08|60285
1604932500000|2020-11-09 14:35:00|3638.98|3638.58|3633.98|3633.58|3650.73|3650.33|3632.48|3632.08|51975
1604932800000|2020-11-09 14:40:00|3635.23|3634.83|3628.23|3627.83|3637.48|3637.08|3624.73|3624.33|42674
1604933100000|2020-11-09 14:45:00|3628.35|3627.95|3629.83|3629.43|3637.48|3637.08|3627.98|3627.58|37861
1604933400000|2020-11-09 14:50:00|3629.58|3629.18|3618.07|3617.67|3630.33|3629.93|3615.82|3615.42|35834
1604933700000|2020-11-09 14:55:00|3617.82|3617.42|3610.94|3610.54|3617.94|3617.54|3609.32|3608.92|35651
1604934000000|2020-11-09 15:00:00|3610.82|3610.42|3633.07|3632.67|3633.32|3632.92|3610.82|3610.42|56184
1604934300000|2020-11-09 15:05:00|3632.82|3632.42|3618.57|3618.17|3635.07|3634.67|3614.57|3614.17|44438
1604934600000|2020-11-09 15:10:00|3617.82|3617.42|3617.69|3617.29|3622.82|3622.42|3616.07|3615.67|30787
1604934900000|2020-11-09 15:15:00|3617.82|3617.42|3629.07|3628.67|3630.32|3629.92|3616.82|3616.42|39485
1604935200000|2020-11-09 15:20:00|3629.32|3628.92|3623.82|3623.42|3630.82|3630.42|3621.57|3621.17|25403
1604935500000|2020-11-09 15:25:00|3623.32|3622.92|3619.57|3619.17|3626.32|3625.92|3619.07|3618.67|23210
1604935800000|2020-11-09 15:30:00|3619.44|3619.04|3620.32|3619.92|3626.07|3625.67|3618.82|3618.42|28452
1604936100000|2020-11-09 15:35:00|3620.07|3619.67|3607.93|3607.53|3620.82|3620.42|3606.43|3606.03|28388
1604936400000|2020-11-09 15:40:00|3608.43|3608.03|3610.18|3609.78|3614.93|3614.53|3605.55|3605.15|23785
1604936700000|2020-11-09 15:45:00|3610.05|3609.65|3601.18|3600.78|3611.93|3611.53|3597.93|3597.53|24176
1604937000000|2020-11-09 15:50:00|3600.93|3600.53|3605.68|3605.28|3607.93|3607.53|3599.68|3599.28|23195
1604937300000|2020-11-09 15:55:00|3605.93|3605.53|3608.93|3608.53|3609.68|3609.28|3596.68|3596.28|31422
1604937600000|2020-11-09 16:00:00|3608.68|3608.28|3594.43|3594.03|3611.18|3610.78|3592.18|3591.78|28721
1604937900000|2020-11-09 16:05:00|3594.68|3594.28|3605.93|3605.53|3606.68|3606.28|3593.18|3592.78|26423
1604938200000|2020-11-09 16:10:00|3606.18|3605.78|3599.18|3598.78|3606.93|3606.53|3595.43|3595.03|19589
1604938500000|2020-11-09 16:15:00|3598.93|3598.53|3600.68|3600.28|3605.55|3605.15|3592.68|3592.28|27018
1604938800000|2020-11-09 16:20:00|3600.43|3600.03|3604.18|3603.78|3606.93|3606.53|3598.93|3598.53|20375
1604939100000|2020-11-09 16:25:00|3603.93|3603.53|3610.18|3609.78|3610.18|3609.78|3598.93|3598.53|21724
1604939400000|2020-11-09 16:30:00|3609.93|3609.53|3608.68|3608.28|3610.93|3610.53|3607.68|3607.28|16331
1604939700000|2020-11-09 16:35:00|3608.93|3608.53|3608.68|3608.28|3611.68|3611.28|3607.93|3607.53|10661
1604940000000|2020-11-09 16:40:00|3608.93|3608.53|3608.68|3608.28|3609.18|3608.78|3602.18|3601.78|21332
1604940300000|2020-11-09 16:45:00|3608.93|3608.53|3601.93|3601.53|3610.43|3610.03|3601.93|3601.53|16328
1604940600000|2020-11-09 16:50:00|3602.18|3601.78|3602.18|3601.78|3605.93|3605.53|3595.55|3595.15|34980
1604940900000|2020-11-09 16:55:00|3602.3|3601.9|3601.93|3601.53|3603.93|3603.53|3598.18|3597.78|20106
1604941200000|2020-11-09 17:00:00|3601.8|3601.4|3604.05|3603.65|3607.68|3607.28|3600.18|3599.78|24285
1604941500000|2020-11-09 17:05:00|3603.93|3603.53|3608.18|3607.78|3611.18|3610.78|3601.18|3600.78|22402
1604941800000|2020-11-09 17:10:00|3608.43|3608.03|3603.68|3603.28|3608.43|3608.03|3599.93|3599.53|20550
1604942100000|2020-11-09 17:15:00|3604.18|3603.78|3602.55|3602.15|3604.43|3604.03|3599.43|3599.03|15224
1604942400000|2020-11-09 17:20:00|3602.43|3602.03|3612.93|3612.53|3613.68|3613.28|3601.93|3601.53|19421
1604942700000|2020-11-09 17:25:00|3612.68|3612.28|3615.43|3615.03|3617.93|3617.53|3612.43|3612.03|24913
1604943000000|2020-11-09 17:30:00|3614.93|3614.53|3619.68|3619.28|3619.68|3619.28|3611.68|3611.28|22663
1604943300000|2020-11-09 17:35:00|3619.43|3619.03|3620.18|3619.78|3620.43|3620.03|3616.68|3616.28|16574
1604943600000|2020-11-09 17:40:00|3620.43|3620.03|3619.68|3619.28|3621.18|3620.78|3616.93|3616.53|19919
1604943900000|2020-11-09 17:45:00|3619.93|3619.53|3615.68|3615.28|3622.18|3621.78|3613.93|3613.53|13535
1604944200000|2020-11-09 17:50:00|3615.55|3615.15|3613.18|3612.78|3618.18|3617.78|3611.43|3611.03|12196
1604944500000|2020-11-09 17:55:00|3612.93|3612.53|3620.18|3619.78|3620.43|3620.03|3611.93|3611.53|10418
1604944800000|2020-11-09 18:00:00|3620.68|3620.28|3620.93|3620.53|3625.68|3625.28|3618.18|3617.78|14689
1604945100000|2020-11-09 18:05:00|3620.68|3620.28|3624.68|3624.28|3625.18|3624.78|3620.43|3620.03|8240
1604945400000|2020-11-09 18:10:00|3624.43|3624.03|3625.43|3625.03|3626.68|3626.28|3624.18|3623.78|6678
1604945700000|2020-11-09 18:15:00|3625.68|3625.28|3622.18|3621.78|3625.68|3625.28|3620.68|3620.28|8007
1604946000000|2020-11-09 18:20:00|3622.43|3622.03|3620.18|3619.78|3622.43|3622.03|3618.68|3618.28|7926
1604946300000|2020-11-09 18:25:00|3620.43|3620.03|3620.43|3620.03|3621.18|3620.78|3618.43|3618.03|7526
1604946600000|2020-11-09 18:30:00|3620.68|3620.28|3620.43|3620.03|3622.93|3622.53|3620.43|3620.03|5869
1604946900000|2020-11-09 18:35:00|3620.93|3620.53|3619.43|3619.03|3622.43|3622.03|3618.93|3618.53|8569
1604947200000|2020-11-09 18:40:00|3619.18|3618.78|3617.43|3617.03|3619.18|3618.78|3614.93|3614.53|8644
1604947500000|2020-11-09 18:45:00|3617.68|3617.28|3618.93|3618.53|3620.18|3619.78|3615.68|3615.28|8477
1604947800000|2020-11-09 18:50:00|3619.18|3618.78|3615.43|3615.03|3620.93|3620.53|3612.68|3612.28|9146
1604948100000|2020-11-09 18:55:00|3615.68|3615.28|3616.68|3616.28|3617.93|3617.53|3612.43|3612.03|9429
1604948400000|2020-11-09 19:00:00|3617.18|3616.78|3612.93|3612.53|3618.18|3617.78|3611.18|3610.78|10505
1604948700000|2020-11-09 19:05:00|3612.68|3612.28|3611.43|3611.03|3615.68|3615.28|3611.18|3610.78|12460
1604949000000|2020-11-09 19:10:00|3611.18|3610.78|3607.68|3607.28|3612.43|3612.03|3607.68|3607.28|11856
1604949300000|2020-11-09 19:15:00|3607.8|3607.4|3606.68|3606.28|3609.68|3609.28|3605.93|3605.53|10004
1604949600000|2020-11-09 19:20:00|3606.43|3606.03|3599.68|3599.28|3606.43|3606.03|3598.18|3597.78|17310
1604949900000|2020-11-09 19:25:00|3599.43|3599.03|3601.18|3600.78|3604.93|3604.53|3597.93|3597.53|15968
1604950200000|2020-11-09 19:30:00|3600.93|3600.53|3595.18|3594.78|3600.93|3600.53|3594.18|3593.78|13965
1604950500000|2020-11-09 19:35:00|3595.43|3595.03|3601.93|3601.53|3603.68|3603.28|3594.68|3594.28|11996
1604950800000|2020-11-09 19:40:00|3601.68|3601.28|3604.43|3604.03|3605.18|3604.78|3598.43|3598.03|15485
1604951100000|2020-11-09 19:45:00|3604.18|3603.78|3604.68|3604.28|3604.93|3604.53|3601.68|3601.28|8741
1604951400000|2020-11-09 19:50:00|3604.43|3604.03|3599.05|3598.65|3604.43|3604.03|3596.93|3596.53|17904
1604951700000|2020-11-09 19:55:00|3598.93|3598.53|3601.68|3601.28|3602.93|3602.53|3598.93|3598.53|8762
1604952000000|2020-11-09 20:00:00|3601.93|3601.53|3606.43|3606.03|3607.43|3607.03|3599.18|3598.78|16996
1604952300000|2020-11-09 20:05:00|3606.68|3606.28|3604.68|3604.28|3607.93|3607.53|3601.43|3601.03|23340
1604952600000|2020-11-09 20:10:00|3604.93|3604.53|3600.8|3600.4|3605.68|3605.28|3599.18|3598.78|13725
1604952900000|2020-11-09 20:15:00|3601.18|3600.78|3601.43|3601.03|3608.93|3608.53|3600.18|3599.78|31438
1604953200000|2020-11-09 20:20:00|3601.18|3600.78|3595.93|3595.53|3601.18|3600.78|3592.93|3592.53|20563
1604953500000|2020-11-09 20:25:00|3595.68|3595.28|3587.18|3586.78|3597.18|3596.78|3585.93|3585.53|25535
1604953800000|2020-11-09 20:30:00|3586.93|3586.53|3589.55|3589.15|3597.68|3597.28|3586.93|3586.53|19401
1604954100000|2020-11-09 20:35:00|3589.43|3589.03|3595.18|3594.78|3595.18|3594.78|3588.55|3588.15|20405
1604954400000|2020-11-09 20:40:00|3594.93|3594.53|3588.48|3588.08|3595.18|3594.78|3584.63|3584.23|17433
1604954700000|2020-11-09 20:45:00|3588.98|3588.58|3582.49|3582.09|3589.73|3589.33|3581.08|3580.68|20841
1604955000000|2020-11-09 20:50:00|3582.74|3582.34|3564.49|3564.09|3582.74|3582.34|3564.11|3563.71|52346
1604955300000|2020-11-09 20:55:00|3564.74|3564.34|3551.74|3551.34|3564.74|3564.34|3546.74|3546.34|125971
1604955600000|2020-11-09 21:00:00|3551.15|3550.75|3557.25|3556.65|3558.25|3557.65|3549.25|3548.65|56064
1604955900000|2020-11-09 21:05:00|3557.37|3556.77|3560|3559.4|3561.87|3561.27|3554|3553.4|17746
1604956200000|2020-11-09 21:10:00|3559.75|3559.15|3556.3|3554.8|3561.25|3560.65|3553.25|3552.65|15864
1604956500000|2020-11-09 21:15:00|3556.41|3554.91|3557.21|3555.71|3557.36|3555.86|3555.54|3554.04|0
1604956800000|2020-11-09 21:20:00|3556.96|3555.46|3556.85|3555.35|3556.96|3555.46|3555.94|3554.44|0
1604957100000|2020-11-09 21:25:00|3557|3555.5|3557.64|3556.14|3557.94|3556.44|3556.67|3555.17|0
1604957400000|2020-11-09 21:30:00|3557.12|3556.52|3556.12|3555.52|3557.12|3556.52|3552.62|3552.02|2215
1604957700000|2020-11-09 21:35:00|3555.87|3555.27|3549.12|3548.52|3556.87|3556.27|3548.87|3548.27|2664
1604958000000|2020-11-09 21:40:00|3549.37|3548.77|3551.87|3551.27|3553.37|3552.77|3546.37|3545.77|2551
1604958300000|2020-11-09 21:45:00|3551.62|3551.02|3550.87|3550.27|3551.87|3551.27|3546.87|3546.27|3246
1604958600000|2020-11-09 21:50:00|3551.12|3550.52|3552.12|3551.52|3553.87|3553.27|3549.87|3549.27|1500
1604958900000|2020-11-09 21:55:00|3551.87|3551.27|3552.05|3550.55|3552.87|3552.27|3549.62|3549.02|1596
1604959200000|2020-11-09 22:00:00|3551.68|3550.18|3550.96|3549.46|3551.79|3550.29|3550.27|3548.77|0
1604959500000|2020-11-09 22:05:00|3551|3549.5|3551.39|3549.89|3551.65|3550.15|3550.52|3549.02|0
1604959800000|2020-11-09 22:10:00|3551.28|3549.78|3552.49|3550.99|3553.84|3552.34|3551.11|3549.61|0
1604960100000|2020-11-09 22:15:00|3552.19|3550.69|3553.03|3551.53|3553.18|3551.68|3552.19|3550.69|0
1604960400000|2020-11-09 22:20:00|3553.18|3551.68|3553.97|3552.47|3554.12|3552.62|3553.18|3551.68|0
1604960700000|2020-11-09 22:25:00|3554.12|3552.62|3554.05|3552.55|3554.3|3552.8|3553.76|3552.26|0
1604961000000|2020-11-09 22:30:00|3554.23|3552.73|3554.64|3553.14|3555.07|3553.57|3553.84|3552.34|0
1604961300000|2020-11-09 22:35:00|3554.45|3552.95|3554.56|3553.06|3554.77|3553.27|3554.45|3552.95|0
1604961600000|2020-11-09 22:40:00|3554.77|3553.27|3555.1|3553.6|3555.28|3553.78|3554.77|3553.27|0
1604961900000|2020-11-09 22:45:00|3555.07|3553.57|3554.49|3552.99|3555.14|3553.64|3554.49|3552.99|0
1604962200000|2020-11-09 22:50:00|3554.7|3553.2|3554.53|3553.03|3554.81|3553.31|3554.42|3552.92|0
1604962500000|2020-11-09 22:55:00|3554.56|3553.06|3554.85|3553.35|3555.21|3553.71|3554.2|3552.7|0
1604962800000|2020-11-09 23:00:00|3554.37|3553.77|3560|3559.4|3560.37|3559.77|3553.37|3552.77|3742
1604963100000|2020-11-09 23:05:00|3560.12|3559.52|3557|3556.4|3561.25|3560.65|3555.62|3555.02|1605
1604963400000|2020-11-09 23:10:00|3557.37|3556.77|3560|3559.4|3560.12|3559.52|3556.12|3555.52|1428
1604963700000|2020-11-09 23:15:00|3560.12|3559.52|3562|3561.4|3562.5|3561.9|3560|3559.4|1351
1604964000000|2020-11-09 23:20:00|3562.37|3561.77|3566.5|3565.9|3567.5|3566.9|3562.25|3561.65|3256
1604964300000|2020-11-09 23:25:00|3566.62|3566.02|3565.5|3564.9|3566.75|3566.15|3565|3564.4|984
1604964600000|2020-11-09 23:30:00|3565.75|3565.15|3564.75|3564.15|3567.5|3566.9|3563|3562.4|1327
1604964900000|2020-11-09 23:35:00|3565|3564.4|3564.5|3563.9|3566.12|3565.52|3564.12|3563.52|683
1604965200000|2020-11-09 23:40:00|3564.25|3563.65|3563.37|3562.77|3564.25|3563.65|3561.75|3561.15|809
1604965500000|2020-11-09 23:45:00|3563.25|3562.65|3561.25|3560.65|3564.75|3564.15|3561|3560.4|852
1604965800000|2020-11-09 23:50:00|3561.37|3560.77|3553.75|3553.15|3561.75|3561.15|3553.5|3552.9|2092
1604966100000|2020-11-09 23:55:00|3553.87|3553.27|3553.37|3552.77|3556.62|3556.02|3552|3551.4|1699
1604966400000|2020-11-10 00:00:00|3553.5|3552.9|3556.12|3555.52|3557.75|3557.15|3550.62|3550.02|3706
1604966700000|2020-11-10 00:05:00|3556.25|3555.65|3555.12|3554.52|3556.62|3556.02|3552|3551.4|1607
1604967000000|2020-11-10 00:10:00|3555|3554.4|3552.25|3551.65|3555.37|3554.77|3550|3549.4|1717
1604967300000|2020-11-10 00:15:00|3552|3551.4|3545.62|3545.02|3552|3551.4|3544.5|3543.9|4097
1604967600000|2020-11-10 00:20:00|3545.75|3545.15|3537.37|3536.77|3547.5|3546.9|3537|3536.4|4809
1604967900000|2020-11-10 00:25:00|3537.5|3536.9|3539.75|3539.15|3541.75|3541.15|3536.5|3535.9|3630
1604968200000|2020-11-10 00:30:00|3539.5|3538.9|3540.62|3540.02|3541.5|3540.9|3537.5|3536.9|2051
1604968500000|2020-11-10 00:35:00|3540.5|3539.9|3543.12|3542.52|3544|3543.4|3540.12|3539.52|1885
1604968800000|2020-11-10 00:40:00|3543.25|3542.65|3542.37|3541.77|3545|3544.4|3542|3541.4|1266
1604969100000|2020-11-10 00:45:00|3542.12|3541.52|3543.25|3542.65|3544|3543.4|3542.12|3541.52|909
1604969400000|2020-11-10 00:50:00|3543.5|3542.9|3545|3544.4|3545.5|3544.9|3542.25|3541.65|1288
1604969700000|2020-11-10 00:55:00|3545.25|3544.65|3545|3544.4|3545.75|3545.15|3543|3542.4|962
1604970000000|2020-11-10 01:00:00|3544.75|3544.15|3547.12|3546.52|3548.75|3548.15|3544.5|3543.9|1933
1604970300000|2020-11-10 01:05:00|3547|3546.4|3548|3547.4|3548.25|3547.65|3544.62|3544.02|1245
1604970600000|2020-11-10 01:10:00|3547.75|3547.15|3546.87|3546.27|3548.5|3547.9|3546|3545.4|1185
1604970900000|2020-11-10 01:15:00|3547|3546.4|3544.5|3543.9|3547.25|3546.65|3543.25|3542.65|1838
1604971200000|2020-11-10 01:20:00|3544.37|3543.77|3545.37|3544.77|3546.5|3545.9|3542.12|3541.52|1094
1604971500000|2020-11-10 01:25:00|3545.5|3544.9|3549|3548.4|3549.5|3548.9|3545.37|3544.77|1237
1604971800000|2020-11-10 01:30:00|3549.25|3548.65|3552.5|3551.9|3552.75|3552.15|3548.25|3547.65|2105
1604972100000|2020-11-10 01:35:00|3552.25|3551.65|3551|3550.4|3554.25|3553.65|3549.25|3548.65|1781
1604972400000|2020-11-10 01:40:00|3551.12|3550.52|3553.25|3552.65|3554|3553.4|3550.5|3549.9|1076
1604972700000|2020-11-10 01:45:00|3553.37|3552.77|3554.37|3553.77|3555.5|3554.9|3551|3550.4|1673
1604973000000|2020-11-10 01:50:00|3554.5|3553.9|3553|3552.4|3555.75|3555.15|3552.5|3551.9|1076
1604973300000|2020-11-10 01:55:00|3553.25|3552.65|3552.12|3551.52|3553.37|3552.77|3552|3551.4|1250
1604973600000|2020-11-10 02:00:00|3552.25|3551.65|3556.25|3555.65|3556.75|3556.15|3552.12|3551.52|1115
1604973900000|2020-11-10 02:05:00|3556.12|3555.52|3557.5|3556.9|3557.75|3557.15|3554|3553.4|1485
1604974200000|2020-11-10 02:10:00|3557.75|3557.15|3553.5|3552.9|3557.75|3557.15|3553.5|3552.9|982
1604974500000|2020-11-10 02:15:00|3553.25|3552.65|3552.75|3552.15|3554.25|3553.65|3551.62|3551.02|852
1604974800000|2020-11-10 02:20:00|3552.62|3552.02|3549.25|3548.65|3552.75|3552.15|3548.25|3547.65|1629
1604975100000|2020-11-10 02:25:00|3549.12|3548.52|3547|3546.4|3550.5|3549.9|3546|3545.4|1629
1604975400000|2020-11-10 02:30:00|3546.87|3546.27|3547.5|3546.9|3548.37|3547.77|3546|3545.4|1030
1604975700000|2020-11-10 02:35:00|3547.62|3547.02|3541.5|3540.9|3547.62|3547.02|3538.5|3537.9|3514
1604976000000|2020-11-10 02:40:00|3541.25|3540.65|3539|3538.4|3543|3542.4|3538.37|3537.77|1366
1604976300000|2020-11-10 02:45:00|3538.87|3538.27|3539.25|3538.65|3540.75|3540.15|3537.75|3537.15|1029
1604976600000|2020-11-10 02:50:00|3539.37|3538.77|3533|3532.4|3540.62|3540.02|3531.25|3530.65|2669
1604976900000|2020-11-10 02:55:00|3533.5|3532.9|3527.75|3527.15|3533.75|3533.15|3527.25|3526.65|4447
1604977200000|2020-11-10 03:00:00|3527.5|3526.9|3529.75|3529.15|3534.25|3533.65|3527|3526.4|5621
1604977500000|2020-11-10 03:05:00|3530|3529.4|3531.5|3530.9|3532.25|3531.65|3530|3529.4|1765
1604977800000|2020-11-10 03:10:00|3531.37|3530.77|3532.25|3531.65|3533|3532.4|3529.25|3528.65|1766
1604978100000|2020-11-10 03:15:00|3532|3531.4|3529.37|3528.77|3533.12|3532.52|3526.5|3525.9|2925
1604978400000|2020-11-10 03:20:00|3529.5|3528.9|3529.25|3528.65|3532.37|3531.77|3529.25|3528.65|1032
1604978700000|2020-11-10 03:25:00|3529|3528.4|3530|3529.4|3531|3530.4|3528|3527.4|680
1604979000000|2020-11-10 03:30:00|3530.12|3529.52|3527|3526.4|3531|3530.4|3527|3526.4|881
1604979300000|2020-11-10 03:35:00|3527.25|3526.65|3521.87|3521.27|3528.25|3527.65|3518.37|3517.77|3739
1604979600000|2020-11-10 03:40:00|3521.75|3521.15|3522.75|3522.15|3524.25|3523.65|3521.5|3520.9|2060
1604979900000|2020-11-10 03:45:00|3522.5|3521.9|3520.75|3520.15|3524|3523.4|3517.75|3517.15|2453
1604980200000|2020-11-10 03:50:00|3520.62|3520.02|3522.5|3521.9|3522.87|3522.27|3517.75|3517.15|1664
1604980500000|2020-11-10 03:55:00|3522|3521.4|3523|3522.4|3524.5|3523.9|3520.5|3519.9|1480
1604980800000|2020-11-10 04:00:00|3523.25|3522.65|3522.75|3522.15|3525.5|3524.9|3522.25|3521.65|1093
1604981100000|2020-11-10 04:05:00|3522.5|3521.9|3519.5|3518.9|3522.75|3522.15|3517.75|3517.15|1477
1604981400000|2020-11-10 04:10:00|3519.75|3519.15|3519.5|3518.9|3521|3520.4|3517.75|3517.15|1810
1604981700000|2020-11-10 04:15:00|3519.75|3519.15|3523|3522.4|3523|3522.4|3516.25|3515.65|2231
1604982000000|2020-11-10 04:20:00|3522.87|3522.27|3521.75|3521.15|3524.25|3523.65|3520.75|3520.15|2719
1604982300000|2020-11-10 04:25:00|3521.62|3521.02|3524.62|3524.02|3524.75|3524.15|3520.62|3520.02|1711
1604982600000|2020-11-10 04:30:00|3524.75|3524.15|3525.87|3525.27|3527.25|3526.65|3523.75|3523.15|1788
1604982900000|2020-11-10 04:35:00|3526|3525.4|3525.25|3524.65|3527.37|3526.77|3524.5|3523.9|1393
1604983200000|2020-11-10 04:40:00|3525|3524.4|3521.5|3520.9|3526.5|3525.9|3521.5|3520.9|1953
1604983500000|2020-11-10 04:45:00|3521.75|3521.15|3519.5|3518.9|3523.12|3522.52|3518|3517.4|3056
1604983800000|2020-11-10 04:50:00|3519.37|3518.77|3517.75|3517.15|3520.75|3520.15|3517.12|3516.52|1112
1604984100000|2020-11-10 04:55:00|3517.62|3517.02|3519.5|3518.9|3519.5|3518.9|3517.12|3516.52|649
1604984400000|2020-11-10 05:00:00|3519.75|3519.15|3521.75|3521.15|3522|3521.4|3518.5|3517.9|866
1604984700000|2020-11-10 05:05:00|3521.87|3521.27|3526|3525.4|3528|3527.4|3520.25|3519.65|1732
1604985000000|2020-11-10 05:10:00|3526.25|3525.65|3527.25|3526.65|3527.75|3527.15|3525|3524.4|812
1604985300000|2020-11-10 05:15:00|3527|3526.4|3528.5|3527.9|3529.75|3529.15|3525.12|3524.52|925
1604985600000|2020-11-10 05:20:00|3528.37|3527.77|3530.87|3530.27|3532.75|3532.15|3528|3527.4|1122
1604985900000|2020-11-10 05:25:00|3531|3530.4|3529.25|3528.65|3531.62|3531.02|3528.5|3527.9|850
1604986200000|2020-11-10 05:30:00|3529.5|3528.9|3531|3530.4|3531|3530.4|3528.25|3527.65|904
1604986500000|2020-11-10 05:35:00|3530.87|3530.27|3530|3529.4|3532.5|3531.9|3529.25|3528.65|1483
1604986800000|2020-11-10 05:40:00|3530.25|3529.65|3526.75|3526.15|3530.5|3529.9|3526.75|3526.15|970
1604987100000|2020-11-10 05:45:00|3526.62|3526.02|3525.37|3524.77|3528.37|3527.77|3525.37|3524.77|771
1604987400000|2020-11-10 05:50:00|3525.5|3524.9|3525.5|3524.9|3526.37|3525.77|3524|3523.4|1198
1604987700000|2020-11-10 05:55:00|3525.37|3524.77|3526.37|3525.77|3527.12|3526.52|3525|3524.4|849
1604988000000|2020-11-10 06:00:00|3526.25|3525.65|3528.87|3528.27|3531.75|3531.15|3525.25|3524.65|1608
1604988300000|2020-11-10 06:05:00|3529|3528.4|3531.25|3530.65|3532|3531.4|3527.75|3527.15|891
1604988600000|2020-11-10 06:10:00|3531|3530.4|3529.75|3529.15|3531.75|3531.15|3529.5|3528.9|717
1604988900000|2020-11-10 06:15:00|3530.25|3529.65|3527.87|3527.27|3531.62|3531.02|3526.5|3525.9|1322
1604989200000|2020-11-10 06:20:00|3528|3527.4|3526.87|3526.27|3529.5|3528.9|3526.75|3526.15|854
1604989500000|2020-11-10 06:25:00|3527|3526.4|3525.5|3524.9|3528.12|3527.52|3525.37|3524.77|607
1604989800000|2020-11-10 06:30:00|3525.75|3525.15|3528.5|3527.9|3529.25|3528.65|3525.37|3524.77|892
1604990100000|2020-11-10 06:35:00|3528.75|3528.15|3531.5|3530.9|3531.75|3531.15|3527.5|3526.9|830
1604990400000|2020-11-10 06:40:00|3531.62|3531.02|3534.75|3534.15|3535.25|3534.65|3530.62|3530.02|1249
1604990700000|2020-11-10 06:45:00|3534.5|3533.9|3537.5|3536.9|3539.25|3538.65|3534.25|3533.65|1539
1604991000000|2020-11-10 06:50:00|3537.62|3537.02|3543.5|3542.9|3543.75|3543.15|3537.5|3536.9|2038
1604991300000|2020-11-10 06:55:00|3543.62|3543.02|3541.62|3541.02|3544.5|3543.9|3541.5|3540.9|1183
1604991600000|2020-11-10 07:00:00|3541.75|3541.15|3546.25|3545.65|3548|3547.4|3541.75|3541.15|3192
1604991900000|2020-11-10 07:05:00|3546|3545.4|3549|3548.4|3550.5|3549.9|3544.87|3544.27|2642
1604992200000|2020-11-10 07:10:00|3549.25|3548.65|3550|3549.4|3551.75|3551.15|3548|3547.4|1536
1604992500000|2020-11-10 07:15:00|3549.87|3549.27|3553.87|3553.27|3554|3553.4|3548.5|3547.9|2912
1604992800000|2020-11-10 07:20:00|3554|3553.4|3554.75|3554.15|3555.75|3555.15|3551|3550.4|2450
1604993100000|2020-11-10 07:25:00|3555|3554.4|3556|3555.4|3556.75|3556.15|3551.75|3551.15|3209
1604993400000|2020-11-10 07:30:00|3556.25|3555.65|3554.25|3553.65|3560.12|3559.52|3554.25|3553.65|3998
1604993700000|2020-11-10 07:35:00|3554.5|3553.9|3552.12|3551.52|3554.5|3553.9|3550.25|3549.65|2747
1604994000000|2020-11-10 07:40:00|3552.25|3551.65|3556|3555.4|3557|3556.4|3551.37|3550.77|1777
1604994300000|2020-11-10 07:45:00|3555.75|3555.15|3548.5|3547.9|3556.62|3556.02|3548.5|3547.9|2279
1604994600000|2020-11-10 07:50:00|3548.75|3548.15|3549|3548.4|3549.75|3549.15|3546|3545.4|3148
1604994900000|2020-11-10 07:55:00|3548.87|3548.27|3546.75|3546.15|3550.75|3550.15|3546.25|3545.65|2246
1604995200000|2020-11-10 08:00:00|3546.5|3545.9|3556|3555.4|3557|3556.4|3546.5|3545.9|5913
1604995500000|2020-11-10 08:05:00|3555.75|3555.15|3553.75|3553.15|3561|3560.4|3552.25|3551.65|5290
1604995800000|2020-11-10 08:10:00|3554|3553.4|3552|3551.4|3554.75|3554.15|3550|3549.4|3782
1604996100000|2020-11-10 08:15:00|3551.75|3551.15|3554.87|3554.27|3558.25|3557.65|3550|3549.4|4636
1604996400000|2020-11-10 08:20:00|3555.25|3554.65|3560.75|3560.15|3561.5|3560.9|3555.25|3554.65|4021
1604996700000|2020-11-10 08:25:00|3560.87|3560.27|3560.12|3559.52|3563.75|3563.15|3559|3558.4|3624
1604997000000|2020-11-10 08:30:00|3560.25|3559.65|3552.37|3551.77|3560.62|3560.02|3550.87|3550.27|4020
1604997300000|2020-11-10 08:35:00|3552.25|3551.65|3549.5|3548.9|3553.75|3553.15|3549.37|3548.77|3557
1604997600000|2020-11-10 08:40:00|3549.25|3548.65|3549.75|3549.15|3554.5|3553.9|3549.25|3548.65|2910
1604997900000|2020-11-10 08:45:00|3550|3549.4|3550.25|3549.65|3552.25|3551.65|3547.25|3546.65|3288
1604998200000|2020-11-10 08:50:00|3550.5|3549.9|3546.37|3545.77|3550.75|3550.15|3546.25|3545.65|3033
1604998500000|2020-11-10 08:55:00|3546.5|3545.9|3550.25|3549.65|3552.25|3551.65|3546.25|3545.65|3052
1604998800000|2020-11-10 09:00:00|3549.75|3549.15|3552.25|3551.65|3554.25|3553.65|3549|3548.4|2778
1604999100000|2020-11-10 09:05:00|3552.37|3551.77|3553|3552.4|3553.75|3553.15|3548|3547.4|2480
1604999400000|2020-11-10 09:10:00|3553.25|3552.65|3555.75|3555.15|3557.75|3557.15|3552.25|3551.65|4336
1604999700000|2020-11-10 09:15:00|3555.5|3554.9|3555.25|3554.65|3558.25|3557.65|3554.25|3553.65|3572
1605000000000|2020-11-10 09:20:00|3555.5|3554.9|3557|3556.4|3557.25|3556.65|3551.75|3551.15|3964
1605000300000|2020-11-10 09:25:00|3556.75|3556.15|3559|3558.4|3559.5|3558.9|3554.75|3554.15|3355
1605000600000|2020-11-10 09:30:00|3558.75|3558.15|3557.5|3556.9|3561.75|3561.15|3556|3555.4|3754
1605000900000|2020-11-10 09:35:00|3557.25|3556.65|3560.25|3559.65|3560.25|3559.65|3555.5|3554.9|2720
1605001200000|2020-11-10 09:40:00|3560|3559.4|3556|3555.4|3562|3561.4|3554.25|3553.65|2099
1605001500000|2020-11-10 09:45:00|3556.25|3555.65|3562.5|3561.9|3563.5|3562.9|3555.75|3555.15|2605
1605001800000|2020-11-10 09:50:00|3562.25|3561.65|3561.75|3561.15|3563.5|3562.9|3557.25|3556.65|3399
1605002100000|2020-11-10 09:55:00|3561.5|3560.9|3558.5|3557.9|3563.37|3562.77|3558|3557.4|2333
1605002400000|2020-11-10 10:00:00|3558.62|3558.02|3557.25|3556.65|3560.25|3559.65|3555.87|3555.27|2894
1605002700000|2020-11-10 10:05:00|3557.5|3556.9|3548.5|3547.9|3557.75|3557.15|3548.5|3547.9|3890
1605003000000|2020-11-10 10:10:00|3548.37|3547.77|3544|3543.4|3551.25|3550.65|3543.25|3542.65|3480
1605003300000|2020-11-10 10:15:00|3544.25|3543.65|3539.5|3538.9|3545.5|3544.9|3539.37|3538.77|4181
1605003600000|2020-11-10 10:20:00|3539.25|3538.65|3536.25|3535.65|3540.75|3540.15|3535.5|3534.9|4474
1605003900000|2020-11-10 10:25:00|3536.12|3535.52|3537|3536.4|3538.5|3537.9|3534.5|3533.9|3382
1605004200000|2020-11-10 10:30:00|3537.25|3536.65|3542.62|3542.02|3543.25|3542.65|3535|3534.4|3458
1605004500000|2020-11-10 10:35:00|3542.75|3542.15|3540|3539.4|3543.5|3542.9|3539.62|3539.02|1981
1605004800000|2020-11-10 10:40:00|3540.25|3539.65|3534.25|3533.65|3541.5|3540.9|3534|3533.4|2892
1605005100000|2020-11-10 10:45:00|3534.5|3533.9|3531.87|3531.27|3538|3537.4|3531.25|3530.65|3099
1605005400000|2020-11-10 10:50:00|3531.75|3531.15|3531.25|3530.65|3532.75|3532.15|3529.12|3528.52|2929
1605005700000|2020-11-10 10:55:00|3531.5|3530.9|3529.25|3528.65|3534.25|3533.65|3528.75|3528.15|3556
1605006000000|2020-11-10 11:00:00|3529.5|3528.9|3533.12|3532.52|3533.25|3532.65|3525|3524.4|4301
1605006300000|2020-11-10 11:05:00|3533|3532.4|3534.75|3534.15|3534.75|3534.15|3531.5|3530.9|2517
1605006600000|2020-11-10 11:10:00|3534.62|3534.02|3538|3537.4|3538|3537.4|3534|3533.4|2510
1605006900000|2020-11-10 11:15:00|3537.87|3537.27|3536.25|3535.65|3540.25|3539.65|3535.75|3535.15|2391
1605007200000|2020-11-10 11:20:00|3536.5|3535.9|3535.5|3534.9|3537.62|3537.02|3534|3533.4|1779
1605007500000|2020-11-10 11:25:00|3535.62|3535.02|3537.62|3537.02|3538.75|3538.15|3535.25|3534.65|2238
1605007800000|2020-11-10 11:30:00|3537.75|3537.15|3543.62|3543.02|3544.25|3543.65|3535.62|3535.02|3312
1605008100000|2020-11-10 11:35:00|3543.5|3542.9|3546.5|3545.9|3548.75|3548.15|3542.5|3541.9|3723
1605008400000|2020-11-10 11:40:00|3546.75|3546.15|3543.25|3542.65|3548|3547.4|3542.75|3542.15|3255
1605008700000|2020-11-10 11:45:00|3543|3542.4|3539.75|3539.15|3544.25|3543.65|3538.5|3537.9|2979
1605009000000|2020-11-10 11:50:00|3540|3539.4|3544.5|3543.9|3544.75|3544.15|3536|3535.4|3863
1605009300000|2020-11-10 11:55:00|3544.37|3543.77|3549.5|3548.9|3549.75|3549.15|3541|3540.4|4001
1605009600000|2020-11-10 12:00:00|3549.12|3548.52|3550.25|3549.65|3551.25|3550.65|3547.5|3546.9|3155
1605009900000|2020-11-10 12:05:00|3550.5|3549.9|3547.25|3546.65|3552.25|3551.65|3546|3545.4|3196
1605010200000|2020-11-10 12:10:00|3547.5|3546.9|3543.5|3542.9|3548.25|3547.65|3543.25|3542.65|2940
1605010500000|2020-11-10 12:15:00|3543.62|3543.02|3542.75|3542.15|3545.25|3544.65|3542.75|3542.15|2331
1605010800000|2020-11-10 12:20:00|3542.5|3541.9|3540|3539.4|3544.5|3543.9|3538.75|3538.15|2935
1605011100000|2020-11-10 12:25:00|3540.12|3539.52|3544.62|3544.02|3546.5|3545.9|3540|3539.4|3193
1605011400000|2020-11-10 12:30:00|3544.75|3544.15|3545.12|3544.52|3548.5|3547.9|3544|3543.4|2704
1605011700000|2020-11-10 12:35:00|3545.25|3544.65|3545.5|3544.9|3547.25|3546.65|3542.75|3542.15|3145
1605012000000|2020-11-10 12:40:00|3545.25|3544.65|3544.25|3543.65|3546.5|3545.9|3542.5|3541.9|2017
1605012300000|2020-11-10 12:45:00|3544.5|3543.9|3542.75|3542.15|3545.62|3545.02|3541.25|3540.65|2043
1605012600000|2020-11-10 12:50:00|3542.5|3541.9|3546.25|3545.65|3547.25|3546.65|3542|3541.4|2103
1605012900000|2020-11-10 12:55:00|3546.37|3545.77|3539.75|3539.15|3546.5|3545.9|3539|3538.4|2788
1605013200000|2020-11-10 13:00:00|3539.5|3538.9|3540.25|3539.65|3542.5|3541.9|3539|3538.4|2156
1605013500000|2020-11-10 13:05:00|3540|3539.4|3538.75|3538.15|3541|3540.4|3537.75|3537.15|4042
1605013800000|2020-11-10 13:10:00|3538.87|3538.27|3540.75|3540.15|3541.25|3540.65|3538|3537.4|2679
1605014100000|2020-11-10 13:15:00|3540.87|3540.27|3543.5|3542.9|3544|3543.4|3540.25|3539.65|2568
1605014400000|2020-11-10 13:20:00|3543.25|3542.65|3542.75|3542.15|3544.75|3544.15|3542.25|3541.65|2624
1605014700000|2020-11-10 13:25:00|3542.5|3541.9|3543.75|3543.15|3544.75|3544.15|3541.25|3540.65|2360
1605015000000|2020-11-10 13:30:00|3543.62|3543.02|3538.75|3538.15|3545|3544.4|3537.87|3537.27|3415
1605015300000|2020-11-10 13:35:00|3538.5|3537.9|3537.25|3536.65|3539.25|3538.65|3535.25|3534.65|4159
1605015600000|2020-11-10 13:40:00|3537.5|3536.9|3535|3534.4|3537.5|3536.9|3533.5|3532.9|3175
1605015900000|2020-11-10 13:45:00|3535.25|3534.65|3535.87|3535.27|3537|3536.4|3534.25|3533.65|2979
1605016200000|2020-11-10 13:50:00|3536|3535.4|3538.25|3537.65|3539.25|3538.65|3536|3535.4|3278
1605016500000|2020-11-10 13:55:00|3538.12|3537.52|3539|3538.4|3540.5|3539.9|3537.25|3536.65|4264
1605016800000|2020-11-10 14:00:00|3538.25|3537.65|3538|3537.4|3539.25|3538.65|3536.25|3535.65|4361
1605017100000|2020-11-10 14:05:00|3538.25|3537.65|3541.25|3540.65|3544.25|3543.65|3538|3537.4|5160
1605017400000|2020-11-10 14:10:00|3541|3540.4|3540.5|3539.9|3543.5|3542.9|3540|3539.4|5243
1605017700000|2020-11-10 14:15:00|3540.75|3540.15|3537|3536.4|3542.5|3541.9|3536.5|3535.9|6565
1605018000000|2020-11-10 14:20:00|3536.87|3536.27|3536.75|3536.15|3538.5|3537.9|3535.25|3534.65|4367
1605018300000|2020-11-10 14:25:00|3536.5|3535.9|3540|3539.4|3540|3539.4|3534.25|3533.65|9030
1605018600000|2020-11-10 14:30:00|3539.9|3539.5|3544.15|3543.75|3549.15|3548.75|3539.9|3539.5|34322
1605018900000|2020-11-10 14:35:00|3543.65|3543.25|3532.65|3532.25|3544.65|3544.25|3532.15|3531.75|40555
1605019200000|2020-11-10 14:40:00|3532.9|3532.5|3530.02|3529.62|3536.15|3535.75|3526.15|3525.75|37720
1605019500000|2020-11-10 14:45:00|3530.15|3529.75|3533.4|3533|3533.4|3533|3524.4|3524|30127
1605019800000|2020-11-10 14:50:00|3533.15|3532.75|3533.9|3533.5|3538.4|3538|3531.65|3531.25|26023
1605020100000|2020-11-10 14:55:00|3534.02|3533.62|3541.27|3540.87|3542.15|3541.75|3532.9|3532.5|22187
1605020400000|2020-11-10 15:00:00|3540.65|3540.25|3549.9|3549.5|3550.65|3550.25|3534.9|3534.5|30385
1605020700000|2020-11-10 15:05:00|3550.15|3549.75|3546.9|3546.5|3550.15|3549.75|3541.4|3541|24164
1605021000000|2020-11-10 15:10:00|3547.15|3546.75|3544.24|3543.84|3550.9|3550.5|3542.56|3542.16|24180
1605021300000|2020-11-10 15:15:00|3543.99|3543.59|3544.86|3544.46|3547.99|3547.59|3539.99|3539.59|25087
1605021600000|2020-11-10 15:20:00|3544.99|3544.59|3532.99|3532.59|3545.99|3545.59|3531.49|3531.09|30156
1605021900000|2020-11-10 15:25:00|3532.49|3532.09|3530.99|3530.59|3534.74|3534.34|3530.49|3530.09|22510
1605022200000|2020-11-10 15:30:00|3530.61|3530.21|3527.49|3527.09|3532.74|3532.34|3525.99|3525.59|24936
1605022500000|2020-11-10 15:35:00|3527.74|3527.34|3517.49|3517.09|3528.99|3528.59|3515.99|3515.59|35748
1605022800000|2020-11-10 15:40:00|3517.24|3516.84|3514.99|3514.59|3521.24|3520.84|3511.74|3511.34|36375
1605023100000|2020-11-10 15:45:00|3514.74|3514.34|3522.24|3521.84|3522.24|3521.84|3514.74|3514.34|28508
1605023400000|2020-11-10 15:50:00|3521.74|3521.34|3523.24|3522.84|3525.11|3524.71|3519.99|3519.59|21520
1605023700000|2020-11-10 15:55:00|3523.11|3522.71|3522.99|3522.59|3525.99|3525.59|3521.49|3521.09|13878
1605024000000|2020-11-10 16:00:00|3522.49|3522.09|3533.74|3533.34|3533.99|3533.59|3521.74|3521.34|29630
1605024300000|2020-11-10 16:05:00|3533.99|3533.59|3533.49|3533.09|3535.99|3535.59|3530.99|3530.59|27104
1605024600000|2020-11-10 16:10:00|3533.24|3532.84|3536.99|3536.59|3537.99|3537.59|3532.99|3532.59|25130
1605024900000|2020-11-10 16:15:00|3537.24|3536.84|3530.24|3529.84|3538.24|3537.84|3529.24|3528.84|29553
1605025200000|2020-11-10 16:20:00|3530.11|3529.71|3530.24|3529.84|3531.24|3530.84|3526.49|3526.09|25726
1605025500000|2020-11-10 16:25:00|3530.74|3530.34|3541.49|3541.09|3542.24|3541.84|3530.74|3530.34|22708
1605025800000|2020-11-10 16:30:00|3540.99|3540.59|3537.49|3537.09|3542.24|3541.84|3537.49|3537.09|16580
1605026100000|2020-11-10 16:35:00|3537.24|3536.84|3536.24|3535.84|3537.99|3537.59|3534.74|3534.34|15421
1605026400000|2020-11-10 16:40:00|3536.49|3536.09|3545.74|3545.34|3547.49|3547.09|3536.24|3535.84|16791
1605026700000|2020-11-10 16:45:00|3545.99|3545.59|3545.24|3544.84|3548.74|3548.34|3543.99|3543.59|18765
1605027000000|2020-11-10 16:50:00|3544.74|3544.34|3542.74|3542.34|3546.49|3546.09|3540.49|3540.09|24428
1605027300000|2020-11-10 16:55:00|3542.49|3542.09|3541.74|3541.34|3546.74|3546.34|3541.49|3541.09|11466
1605027600000|2020-11-10 17:00:00|3541.99|3541.59|3552.49|3552.09|3553.49|3553.09|3540.99|3540.59|22387
1605027900000|2020-11-10 17:05:00|3552.24|3551.84|3552.74|3552.34|3554.49|3554.09|3547.99|3547.59|17119
1605028200000|2020-11-10 17:10:00|3552.99|3552.59|3554.24|3553.84|3555.99|3555.59|3552.24|3551.84|12390
1605028500000|2020-11-10 17:15:00|3554.49|3554.09|3555.99|3555.59|3557.24|3556.84|3551.99|3551.59|16798
1605028800000|2020-11-10 17:20:00|3556.24|3555.84|3554.74|3554.34|3557.74|3557.34|3552.99|3552.59|10806
1605029100000|2020-11-10 17:25:00|3554.99|3554.59|3549.49|3549.09|3555.24|3554.84|3548.74|3548.34|11798
1605029400000|2020-11-10 17:30:00|3549.24|3548.84|3547.99|3547.59|3551.99|3551.59|3547.49|3547.09|15021
1605029700000|2020-11-10 17:35:00|3547.74|3547.34|3543.24|3542.84|3548.24|3547.84|3542.49|3542.09|22893
1605030000000|2020-11-10 17:40:00|3543.49|3543.09|3547.49|3547.09|3549.99|3549.59|3542.74|3542.34|27199
1605030300000|2020-11-10 17:45:00|3547.61|3547.21|3551.24|3550.84|3553.86|3553.46|3545.99|3545.59|23433
1605030600000|2020-11-10 17:50:00|3550.99|3550.59|3550.24|3549.84|3552.24|3551.84|3546.49|3546.09|9238
1605030900000|2020-11-10 17:55:00|3550.49|3550.09|3548.74|3548.34|3552.49|3552.09|3547.74|3547.34|7302
1605031200000|2020-11-10 18:00:00|3549.49|3549.09|3552.74|3552.34|3552.99|3552.59|3549.49|3549.09|9245
1605031500000|2020-11-10 18:05:00|3552.24|3551.84|3551.24|3550.84|3552.99|3552.59|3549.74|3549.34|9617
1605031800000|2020-11-10 18:10:00|3551.74|3551.34|3543.49|3543.09|3551.99|3551.59|3542.86|3542.46|13793
1605032100000|2020-11-10 18:15:00|3543.74|3543.34|3542.24|3541.84|3544.74|3544.34|3541.49|3541.09|13656
1605032400000|2020-11-10 18:20:00|3542.49|3542.09|3533.49|3533.09|3542.74|3542.34|3533.24|3532.84|17618
1605032700000|2020-11-10 18:25:00|3533.61|3533.21|3534.74|3534.34|3536.24|3535.84|3532.49|3532.09|15918
1605033000000|2020-11-10 18:30:00|3534.49|3534.09|3529.99|3529.59|3534.74|3534.34|3528.49|3528.09|19587
1605033300000|2020-11-10 18:35:00|3530.24|3529.84|3538.24|3537.84|3538.99|3538.59|3529.24|3528.84|23325
1605033600000|2020-11-10 18:40:00|3537.99|3537.59|3541.99|3541.59|3542.99|3542.59|3537.74|3537.34|8864
1605033900000|2020-11-10 18:45:00|3542.24|3541.84|3540.99|3540.59|3542.49|3542.09|3539.99|3539.59|6669
1605034200000|2020-11-10 18:50:00|3541.24|3540.84|3545.99|3545.59|3546.99|3546.59|3541.24|3540.84|8496
1605034500000|2020-11-10 18:55:00|3545.49|3545.09|3546.99|3546.59|3547.99|3547.59|3544.49|3544.09|7648
1605034800000|2020-11-10 19:00:00|3546.74|3546.34|3548.24|3547.84|3548.99|3548.59|3545.24|3544.84|29024
1605035100000|2020-11-10 19:05:00|3548.49|3548.09|3549.99|3549.59|3551.99|3551.59|3547.99|3547.59|24501
1605035400000|2020-11-10 19:10:00|3549.74|3549.34|3542.99|3542.59|3551.24|3550.84|3537.99|3537.59|28304
1605035700000|2020-11-10 19:15:00|3543.24|3542.84|3541.74|3541.34|3544.24|3543.84|3538.49|3538.09|16897
1605036000000|2020-11-10 19:20:00|3541.99|3541.59|3545.74|3545.34|3546.74|3546.34|3537.74|3537.34|28830
1605036300000|2020-11-10 19:25:00|3546.24|3545.84|3538.49|3538.09|3550.24|3549.84|3534.99|3534.59|21136
1605036600000|2020-11-10 19:30:00|3538.36|3537.96|3544.74|3544.34|3547.74|3547.34|3537.74|3537.34|16891
1605036900000|2020-11-10 19:35:00|3544.49|3544.09|3547.74|3547.34|3549.74|3549.34|3539.24|3538.84|13576
1605037200000|2020-11-10 19:40:00|3547.49|3547.09|3543.99|3543.59|3552.49|3552.09|3539.49|3539.09|22609
1605037500000|2020-11-10 19:45:00|3544.24|3543.84|3543.49|3543.09|3547.49|3547.09|3540.99|3540.59|21181
1605037800000|2020-11-10 19:50:00|3543.74|3543.34|3545.99|3545.59|3548.99|3548.59|3541.99|3541.59|12486
1605038100000|2020-11-10 19:55:00|3545.61|3545.21|3545.99|3545.59|3549.49|3549.09|3544.74|3544.34|10801
1605038400000|2020-11-10 20:00:00|3546.24|3545.84|3542.24|3541.84|3549.99|3549.59|3541.99|3541.59|11557
1605038700000|2020-11-10 20:05:00|3542.49|3542.09|3542.49|3542.09|3545.24|3544.84|3539.24|3538.84|12029
1605039000000|2020-11-10 20:10:00|3542.74|3542.34|3540.24|3539.84|3546.99|3546.59|3539.24|3538.84|11820
1605039300000|2020-11-10 20:15:00|3540.49|3540.09|3549.24|3548.84|3551.24|3550.84|3540.24|3539.84|12286
1605039600000|2020-11-10 20:20:00|3549.49|3549.09|3550.99|3550.59|3553.99|3553.59|3548.74|3548.34|15452
1605039900000|2020-11-10 20:25:00|3550.74|3550.34|3552.74|3552.34|3554.49|3554.09|3546.49|3546.09|23829
1605040200000|2020-11-10 20:30:00|3552.86|3552.46|3549.13|3548.73|3553.99|3553.59|3547.49|3547.09|20524
1605040500000|2020-11-10 20:35:00|3549.38|3548.98|3541.88|3541.48|3551.13|3550.73|3541.13|3540.73|22517
1605040800000|2020-11-10 20:40:00|3542.13|3541.73|3549.88|3549.48|3552.38|3551.98|3542.13|3541.73|21723
1605041100000|2020-11-10 20:45:00|3549.63|3549.23|3548.63|3548.23|3552.13|3551.73|3545.25|3544.85|15725
1605041400000|2020-11-10 20:50:00|3549.63|3549.23|3544.88|3544.48|3552.38|3551.98|3542|3541.6|26863
1605041700000|2020-11-10 20:55:00|3545.88|3545.48|3547.13|3546.73|3549.13|3548.73|3541.13|3540.73|65316
1605042000000|2020-11-10 21:00:00|3547.23|3546.63|3548.98|3548.38|3552.73|3552.13|3546.73|3546.13|22225
1605042300000|2020-11-10 21:05:00|3549.48|3548.88|3552.48|3551.88|3553.23|3552.63|3549.23|3548.63|8130
1605042600000|2020-11-10 21:10:00|3552.23|3551.63|3551.89|3550.39|3552.98|3552.38|3548.98|3548.38|6830
1605042900000|2020-11-10 21:15:00|3551.91|3550.41|3550.83|3549.33|3551.91|3550.41|3550.57|3549.07|5
1605043200000|2020-11-10 21:20:00|3550.9|3549.4|3550.79|3549.29|3551.08|3549.58|3550.43|3548.93|0
1605043500000|2020-11-10 21:25:00|3550.68|3549.18|3550.64|3549.14|3550.75|3549.25|3549.66|3548.16|0
1605043800000|2020-11-10 21:30:00|3549.35|3548.75|3550.85|3550.25|3551.35|3550.75|3548.85|3548.25|1284
1605044100000|2020-11-10 21:35:00|3551.1|3550.5|3552.35|3551.75|3552.35|3551.75|3550.35|3549.75|698
1605044400000|2020-11-10 21:40:00|3552.1|3551.5|3552.1|3551.5|3552.6|3552|3551.6|3551|455
1605044700000|2020-11-10 21:45:00|3552.35|3551.75|3550.6|3550|3552.35|3551.75|3550.6|3550|372
1605045000000|2020-11-10 21:50:00|3550.85|3550.25|3550.1|3549.5|3551.1|3550.5|3549.35|3548.75|509
1605045300000|2020-11-10 21:55:00|3549.85|3549.25|3551.18|3549.68|3551.85|3551.25|3548.85|3548.25|1107
1605045600000|2020-11-10 22:00:00|3550.71|3549.21|3550.71|3549.21|3550.96|3549.46|3550.64|3549.14|0
1605045900000|2020-11-10 22:05:00|3550.78|3549.28|3550.82|3549.32|3550.96|3549.46|3550.71|3549.21|0
1605046200000|2020-11-10 22:10:00|3550.67|3549.17|3550.74|3549.24|3550.82|3549.32|3550.53|3549.03|0
1605046500000|2020-11-10 22:15:00|3550.67|3549.17|3550.89|3549.39|3550.89|3549.39|3550.67|3549.17|0
1605046800000|2020-11-10 22:20:00|3550.82|3549.32|3551.04|3549.54|3551.07|3549.57|3550.82|3549.32|0
1605047100000|2020-11-10 22:25:00|3551.07|3549.57|3550.93|3549.43|3551.5|3550|3550.45|3548.95|0
1605047400000|2020-11-10 22:30:00|3550.89|3549.39|3550.56|3549.06|3550.93|3549.43|3550.56|3549.06|0
1605047700000|2020-11-10 22:35:00|3550.42|3548.92|3550.34|3548.84|3550.56|3549.06|3550.05|3548.55|0
1605048000000|2020-11-10 22:40:00|3549.98|3548.48|3550.2|3548.7|3550.71|3549.21|3549.87|3548.37|0
1605048300000|2020-11-10 22:45:00|3550.23|3548.73|3549.91|3548.41|3550.27|3548.77|3549.8|3548.3|0
1605048600000|2020-11-10 22:50:00|3549.61|3548.11|3549.76|3548.26|3549.91|3548.41|3549.54|3548.04|0
1605048900000|2020-11-10 22:55:00|3549.72|3548.22|3550.34|3548.84|3551.28|3549.78|3549.65|3548.15|0
1605049200000|2020-11-10 23:00:00|3550.96|3549.46|3554.98|3554.38|3555.98|3555.38|3550.85|3549.46|1774
1605049500000|2020-11-10 23:05:00|3554.85|3554.25|3556.73|3556.13|3557.35|3556.75|3553.98|3553.38|1018
1605049800000|2020-11-10 23:10:00|3555.98|3555.38|3554.98|3554.38|3557.1|3556.5|3554.23|3553.63|598
1605050100000|2020-11-10 23:15:00|3554.73|3554.13|3554.23|3553.63|3555.73|3555.13|3553.98|3553.38|477
1605050400000|2020-11-10 23:20:00|3554.85|3554.25|3550.73|3550.13|3554.85|3554.25|3549.35|3548.75|1531
1605050700000|2020-11-10 23:25:00|3550.6|3550|3552.73|3552.13|3553.73|3553.13|3550.6|3550|456
1605051000000|2020-11-10 23:30:00|3552.48|3551.88|3547.6|3547|3553.1|3552.5|3547.23|3546.63|1269
1605051300000|2020-11-10 23:35:00|3547.85|3547.25|3549.85|3549.25|3550.73|3550.13|3547.85|3547.25|563
1605051600000|2020-11-10 23:40:00|3549.98|3549.38|3551.35|3550.75|3551.98|3551.38|3548.98|3548.38|384
1605051900000|2020-11-10 23:45:00|3551.23|3550.63|3551.23|3550.63|3553.23|3552.63|3550.48|3549.88|555
1605052200000|2020-11-10 23:50:00|3551.48|3550.88|3547.35|3546.75|3551.48|3550.88|3546.48|3545.88|1284
1605052500000|2020-11-10 23:55:00|3547.23|3546.63|3542.73|3542.13|3547.98|3547.38|3539.98|3539.38|2996
1604966400000|2020-11-10 00:00:00|3553.5|3552.9|3556.12|3555.52|3557.75|3557.15|3550.62|3550.02|3706
1604966700000|2020-11-10 00:05:00|3556.25|3555.65|3555.12|3554.52|3556.62|3556.02|3552|3551.4|1607
1604967000000|2020-11-10 00:10:00|3555|3554.4|3552.25|3551.65|3555.37|3554.77|3550|3549.4|1717
1604967300000|2020-11-10 00:15:00|3552|3551.4|3545.62|3545.02|3552|3551.4|3544.5|3543.9|4097
1604967600000|2020-11-10 00:20:00|3545.75|3545.15|3537.37|3536.77|3547.5|3546.9|3537|3536.4|4809
1604967900000|2020-11-10 00:25:00|3537.5|3536.9|3539.75|3539.15|3541.75|3541.15|3536.5|3535.9|3630
1604968200000|2020-11-10 00:30:00|3539.5|3538.9|3540.62|3540.02|3541.5|3540.9|3537.5|3536.9|2051
1604968500000|2020-11-10 00:35:00|3540.5|3539.9|3543.12|3542.52|3544|3543.4|3540.12|3539.52|1885
1604968800000|2020-11-10 00:40:00|3543.25|3542.65|3542.37|3541.77|3545|3544.4|3542|3541.4|1266
1604969100000|2020-11-10 00:45:00|3542.12|3541.52|3543.25|3542.65|3544|3543.4|3542.12|3541.52|909
1604969400000|2020-11-10 00:50:00|3543.5|3542.9|3545|3544.4|3545.5|3544.9|3542.25|3541.65|1288
1604969700000|2020-11-10 00:55:00|3545.25|3544.65|3545|3544.4|3545.75|3545.15|3543|3542.4|962
1604970000000|2020-11-10 01:00:00|3544.75|3544.15|3547.12|3546.52|3548.75|3548.15|3544.5|3543.9|1933
1604970300000|2020-11-10 01:05:00|3547|3546.4|3548|3547.4|3548.25|3547.65|3544.62|3544.02|1245
1604970600000|2020-11-10 01:10:00|3547.75|3547.15|3546.87|3546.27|3548.5|3547.9|3546|3545.4|1185
1604970900000|2020-11-10 01:15:00|3547|3546.4|3544.5|3543.9|3547.25|3546.65|3543.25|3542.65|1838
1604971200000|2020-11-10 01:20:00|3544.37|3543.77|3545.37|3544.77|3546.5|3545.9|3542.12|3541.52|1094
1604971500000|2020-11-10 01:25:00|3545.5|3544.9|3549|3548.4|3549.5|3548.9|3545.37|3544.77|1237
1604971800000|2020-11-10 01:30:00|3549.25|3548.65|3552.5|3551.9|3552.75|3552.15|3548.25|3547.65|2105
1604972100000|2020-11-10 01:35:00|3552.25|3551.65|3551|3550.4|3554.25|3553.65|3549.25|3548.65|1781
1604972400000|2020-11-10 01:40:00|3551.12|3550.52|3553.25|3552.65|3554|3553.4|3550.5|3549.9|1076
1604972700000|2020-11-10 01:45:00|3553.37|3552.77|3554.37|3553.77|3555.5|3554.9|3551|3550.4|1673
1604973000000|2020-11-10 01:50:00|3554.5|3553.9|3553|3552.4|3555.75|3555.15|3552.5|3551.9|1076
1604973300000|2020-11-10 01:55:00|3553.25|3552.65|3552.12|3551.52|3553.37|3552.77|3552|3551.4|1250
1604973600000|2020-11-10 02:00:00|3552.25|3551.65|3556.25|3555.65|3556.75|3556.15|3552.12|3551.52|1115
1604973900000|2020-11-10 02:05:00|3556.12|3555.52|3557.5|3556.9|3557.75|3557.15|3554|3553.4|1485
1604974200000|2020-11-10 02:10:00|3557.75|3557.15|3553.5|3552.9|3557.75|3557.15|3553.5|3552.9|982
1604974500000|2020-11-10 02:15:00|3553.25|3552.65|3552.75|3552.15|3554.25|3553.65|3551.62|3551.02|852
1604974800000|2020-11-10 02:20:00|3552.62|3552.02|3549.25|3548.65|3552.75|3552.15|3548.25|3547.65|1629
1604975100000|2020-11-10 02:25:00|3549.12|3548.52|3547|3546.4|3550.5|3549.9|3546|3545.4|1629
1604975400000|2020-11-10 02:30:00|3546.87|3546.27|3547.5|3546.9|3548.37|3547.77|3546|3545.4|1030
1604975700000|2020-11-10 02:35:00|3547.62|3547.02|3541.5|3540.9|3547.62|3547.02|3538.5|3537.9|3514
1604976000000|2020-11-10 02:40:00|3541.25|3540.65|3539|3538.4|3543|3542.4|3538.37|3537.77|1366
1604976300000|2020-11-10 02:45:00|3538.87|3538.27|3539.25|3538.65|3540.75|3540.15|3537.75|3537.15|1029
1604976600000|2020-11-10 02:50:00|3539.37|3538.77|3533|3532.4|3540.62|3540.02|3531.25|3530.65|2669
1604976900000|2020-11-10 02:55:00|3533.5|3532.9|3527.75|3527.15|3533.75|3533.15|3527.25|3526.65|4447
1604977200000|2020-11-10 03:00:00|3527.5|3526.9|3529.75|3529.15|3534.25|3533.65|3527|3526.4|5621
1604977500000|2020-11-10 03:05:00|3530|3529.4|3531.5|3530.9|3532.25|3531.65|3530|3529.4|1765
1604977800000|2020-11-10 03:10:00|3531.37|3530.77|3532.25|3531.65|3533|3532.4|3529.25|3528.65|1766
1604978100000|2020-11-10 03:15:00|3532|3531.4|3529.37|3528.77|3533.12|3532.52|3526.5|3525.9|2925
1604978400000|2020-11-10 03:20:00|3529.5|3528.9|3529.25|3528.65|3532.37|3531.77|3529.25|3528.65|1032
1604978700000|2020-11-10 03:25:00|3529|3528.4|3530|3529.4|3531|3530.4|3528|3527.4|680
1604979000000|2020-11-10 03:30:00|3530.12|3529.52|3527|3526.4|3531|3530.4|3527|3526.4|881
1604979300000|2020-11-10 03:35:00|3527.25|3526.65|3521.87|3521.27|3528.25|3527.65|3518.37|3517.77|3739
1604979600000|2020-11-10 03:40:00|3521.75|3521.15|3522.75|3522.15|3524.25|3523.65|3521.5|3520.9|2060
1604979900000|2020-11-10 03:45:00|3522.5|3521.9|3520.75|3520.15|3524|3523.4|3517.75|3517.15|2453
1604980200000|2020-11-10 03:50:00|3520.62|3520.02|3522.5|3521.9|3522.87|3522.27|3517.75|3517.15|1664
1604980500000|2020-11-10 03:55:00|3522|3521.4|3523|3522.4|3524.5|3523.9|3520.5|3519.9|1480
1604980800000|2020-11-10 04:00:00|3523.25|3522.65|3522.75|3522.15|3525.5|3524.9|3522.25|3521.65|1093
1604981100000|2020-11-10 04:05:00|3522.5|3521.9|3519.5|3518.9|3522.75|3522.15|3517.75|3517.15|1477
1604981400000|2020-11-10 04:10:00|3519.75|3519.15|3519.5|3518.9|3521|3520.4|3517.75|3517.15|1810
1604981700000|2020-11-10 04:15:00|3519.75|3519.15|3523|3522.4|3523|3522.4|3516.25|3515.65|2231
1604982000000|2020-11-10 04:20:00|3522.87|3522.27|3521.75|3521.15|3524.25|3523.65|3520.75|3520.15|2719
1604982300000|2020-11-10 04:25:00|3521.62|3521.02|3524.62|3524.02|3524.75|3524.15|3520.62|3520.02|1711
1604982600000|2020-11-10 04:30:00|3524.75|3524.15|3525.87|3525.27|3527.25|3526.65|3523.75|3523.15|1788
1604982900000|2020-11-10 04:35:00|3526|3525.4|3525.25|3524.65|3527.37|3526.77|3524.5|3523.9|1393
1604983200000|2020-11-10 04:40:00|3525|3524.4|3521.5|3520.9|3526.5|3525.9|3521.5|3520.9|1953
1604983500000|2020-11-10 04:45:00|3521.75|3521.15|3519.5|3518.9|3523.12|3522.52|3518|3517.4|3056
1604983800000|2020-11-10 04:50:00|3519.37|3518.77|3517.75|3517.15|3520.75|3520.15|3517.12|3516.52|1112
1604984100000|2020-11-10 04:55:00|3517.62|3517.02|3519.5|3518.9|3519.5|3518.9|3517.12|3516.52|649
1604984400000|2020-11-10 05:00:00|3519.75|3519.15|3521.75|3521.15|3522|3521.4|3518.5|3517.9|866
1604984700000|2020-11-10 05:05:00|3521.87|3521.27|3526|3525.4|3528|3527.4|3520.25|3519.65|1732
1604985000000|2020-11-10 05:10:00|3526.25|3525.65|3527.25|3526.65|3527.75|3527.15|3525|3524.4|812
1604985300000|2020-11-10 05:15:00|3527|3526.4|3528.5|3527.9|3529.75|3529.15|3525.12|3524.52|925
1604985600000|2020-11-10 05:20:00|3528.37|3527.77|3530.87|3530.27|3532.75|3532.15|3528|3527.4|1122
1604985900000|2020-11-10 05:25:00|3531|3530.4|3529.25|3528.65|3531.62|3531.02|3528.5|3527.9|850
1604986200000|2020-11-10 05:30:00|3529.5|3528.9|3531|3530.4|3531|3530.4|3528.25|3527.65|904
1604986500000|2020-11-10 05:35:00|3530.87|3530.27|3530|3529.4|3532.5|3531.9|3529.25|3528.65|1483
1604986800000|2020-11-10 05:40:00|3530.25|3529.65|3526.75|3526.15|3530.5|3529.9|3526.75|3526.15|970
1604987100000|2020-11-10 05:45:00|3526.62|3526.02|3525.37|3524.77|3528.37|3527.77|3525.37|3524.77|771
1604987400000|2020-11-10 05:50:00|3525.5|3524.9|3525.5|3524.9|3526.37|3525.77|3524|3523.4|1198
1604987700000|2020-11-10 05:55:00|3525.37|3524.77|3526.37|3525.77|3527.12|3526.52|3525|3524.4|849
1604988000000|2020-11-10 06:00:00|3526.25|3525.65|3528.87|3528.27|3531.75|3531.15|3525.25|3524.65|1608
1604988300000|2020-11-10 06:05:00|3529|3528.4|3531.25|3530.65|3532|3531.4|3527.75|3527.15|891
1604988600000|2020-11-10 06:10:00|3531|3530.4|3529.75|3529.15|3531.75|3531.15|3529.5|3528.9|717
1604988900000|2020-11-10 06:15:00|3530.25|3529.65|3527.87|3527.27|3531.62|3531.02|3526.5|3525.9|1322
1604989200000|2020-11-10 06:20:00|3528|3527.4|3526.87|3526.27|3529.5|3528.9|3526.75|3526.15|854
1604989500000|2020-11-10 06:25:00|3527|3526.4|3525.5|3524.9|3528.12|3527.52|3525.37|3524.77|607
1604989800000|2020-11-10 06:30:00|3525.75|3525.15|3528.5|3527.9|3529.25|3528.65|3525.37|3524.77|892
1604990100000|2020-11-10 06:35:00|3528.75|3528.15|3531.5|3530.9|3531.75|3531.15|3527.5|3526.9|830
1604990400000|2020-11-10 06:40:00|3531.62|3531.02|3534.75|3534.15|3535.25|3534.65|3530.62|3530.02|1249
1604990700000|2020-11-10 06:45:00|3534.5|3533.9|3537.5|3536.9|3539.25|3538.65|3534.25|3533.65|1539
1604991000000|2020-11-10 06:50:00|3537.62|3537.02|3543.5|3542.9|3543.75|3543.15|3537.5|3536.9|2038
1604991300000|2020-11-10 06:55:00|3543.62|3543.02|3541.62|3541.02|3544.5|3543.9|3541.5|3540.9|1183
1604991600000|2020-11-10 07:00:00|3541.75|3541.15|3546.25|3545.65|3548|3547.4|3541.75|3541.15|3192
1604991900000|2020-11-10 07:05:00|3546|3545.4|3549|3548.4|3550.5|3549.9|3544.87|3544.27|2642
1604992200000|2020-11-10 07:10:00|3549.25|3548.65|3550|3549.4|3551.75|3551.15|3548|3547.4|1536
1604992500000|2020-11-10 07:15:00|3549.87|3549.27|3553.87|3553.27|3554|3553.4|3548.5|3547.9|2912
1604992800000|2020-11-10 07:20:00|3554|3553.4|3554.75|3554.15|3555.75|3555.15|3551|3550.4|2450
1604993100000|2020-11-10 07:25:00|3555|3554.4|3556|3555.4|3556.75|3556.15|3551.75|3551.15|3209
1604993400000|2020-11-10 07:30:00|3556.25|3555.65|3554.25|3553.65|3560.12|3559.52|3554.25|3553.65|3998
1604993700000|2020-11-10 07:35:00|3554.5|3553.9|3552.12|3551.52|3554.5|3553.9|3550.25|3549.65|2747
1604994000000|2020-11-10 07:40:00|3552.25|3551.65|3556|3555.4|3557|3556.4|3551.37|3550.77|1777
1604994300000|2020-11-10 07:45:00|3555.75|3555.15|3548.5|3547.9|3556.62|3556.02|3548.5|3547.9|2279
1604994600000|2020-11-10 07:50:00|3548.75|3548.15|3549|3548.4|3549.75|3549.15|3546|3545.4|3148
1604994900000|2020-11-10 07:55:00|3548.87|3548.27|3546.75|3546.15|3550.75|3550.15|3546.25|3545.65|2246
1604995200000|2020-11-10 08:00:00|3546.5|3545.9|3556|3555.4|3557|3556.4|3546.5|3545.9|5913
1604995500000|2020-11-10 08:05:00|3555.75|3555.15|3553.75|3553.15|3561|3560.4|3552.25|3551.65|5290
1604995800000|2020-11-10 08:10:00|3554|3553.4|3552|3551.4|3554.75|3554.15|3550|3549.4|3782
1604996100000|2020-11-10 08:15:00|3551.75|3551.15|3554.87|3554.27|3558.25|3557.65|3550|3549.4|4636
1604996400000|2020-11-10 08:20:00|3555.25|3554.65|3560.75|3560.15|3561.5|3560.9|3555.25|3554.65|4021
1604996700000|2020-11-10 08:25:00|3560.87|3560.27|3560.12|3559.52|3563.75|3563.15|3559|3558.4|3624
1604997000000|2020-11-10 08:30:00|3560.25|3559.65|3552.37|3551.77|3560.62|3560.02|3550.87|3550.27|4020
1604997300000|2020-11-10 08:35:00|3552.25|3551.65|3549.5|3548.9|3553.75|3553.15|3549.37|3548.77|3557
1604997600000|2020-11-10 08:40:00|3549.25|3548.65|3549.75|3549.15|3554.5|3553.9|3549.25|3548.65|2910
1604997900000|2020-11-10 08:45:00|3550|3549.4|3550.25|3549.65|3552.25|3551.65|3547.25|3546.65|3288
1604998200000|2020-11-10 08:50:00|3550.5|3549.9|3546.37|3545.77|3550.75|3550.15|3546.25|3545.65|3033
1604998500000|2020-11-10 08:55:00|3546.5|3545.9|3550.25|3549.65|3552.25|3551.65|3546.25|3545.65|3052
1604998800000|2020-11-10 09:00:00|3549.75|3549.15|3552.25|3551.65|3554.25|3553.65|3549|3548.4|2778
1604999100000|2020-11-10 09:05:00|3552.37|3551.77|3553|3552.4|3553.75|3553.15|3548|3547.4|2480
1604999400000|2020-11-10 09:10:00|3553.25|3552.65|3555.75|3555.15|3557.75|3557.15|3552.25|3551.65|4336
1604999700000|2020-11-10 09:15:00|3555.5|3554.9|3555.25|3554.65|3558.25|3557.65|3554.25|3553.65|3572
1605000000000|2020-11-10 09:20:00|3555.5|3554.9|3557|3556.4|3557.25|3556.65|3551.75|3551.15|3964
1605000300000|2020-11-10 09:25:00|3556.75|3556.15|3559|3558.4|3559.5|3558.9|3554.75|3554.15|3355
1605000600000|2020-11-10 09:30:00|3558.75|3558.15|3557.5|3556.9|3561.75|3561.15|3556|3555.4|3754
1605000900000|2020-11-10 09:35:00|3557.25|3556.65|3560.25|3559.65|3560.25|3559.65|3555.5|3554.9|2720
1605001200000|2020-11-10 09:40:00|3560|3559.4|3556|3555.4|3562|3561.4|3554.25|3553.65|2099
1605001500000|2020-11-10 09:45:00|3556.25|3555.65|3562.5|3561.9|3563.5|3562.9|3555.75|3555.15|2605
1605001800000|2020-11-10 09:50:00|3562.25|3561.65|3561.75|3561.15|3563.5|3562.9|3557.25|3556.65|3399
1605002100000|2020-11-10 09:55:00|3561.5|3560.9|3558.5|3557.9|3563.37|3562.77|3558|3557.4|2333
1605002400000|2020-11-10 10:00:00|3558.62|3558.02|3557.25|3556.65|3560.25|3559.65|3555.87|3555.27|2894
1605002700000|2020-11-10 10:05:00|3557.5|3556.9|3548.5|3547.9|3557.75|3557.15|3548.5|3547.9|3890
1605003000000|2020-11-10 10:10:00|3548.37|3547.77|3544|3543.4|3551.25|3550.65|3543.25|3542.65|3480
1605003300000|2020-11-10 10:15:00|3544.25|3543.65|3539.5|3538.9|3545.5|3544.9|3539.37|3538.77|4181
1605003600000|2020-11-10 10:20:00|3539.25|3538.65|3536.25|3535.65|3540.75|3540.15|3535.5|3534.9|4474
1605003900000|2020-11-10 10:25:00|3536.12|3535.52|3537|3536.4|3538.5|3537.9|3534.5|3533.9|3382
1605004200000|2020-11-10 10:30:00|3537.25|3536.65|3542.62|3542.02|3543.25|3542.65|3535|3534.4|3458
1605004500000|2020-11-10 10:35:00|3542.75|3542.15|3540|3539.4|3543.5|3542.9|3539.62|3539.02|1981
1605004800000|2020-11-10 10:40:00|3540.25|3539.65|3534.25|3533.65|3541.5|3540.9|3534|3533.4|2892
1605005100000|2020-11-10 10:45:00|3534.5|3533.9|3531.87|3531.27|3538|3537.4|3531.25|3530.65|3099
1605005400000|2020-11-10 10:50:00|3531.75|3531.15|3531.25|3530.65|3532.75|3532.15|3529.12|3528.52|2929
1605005700000|2020-11-10 10:55:00|3531.5|3530.9|3529.25|3528.65|3534.25|3533.65|3528.75|3528.15|3556
1605006000000|2020-11-10 11:00:00|3529.5|3528.9|3533.12|3532.52|3533.25|3532.65|3525|3524.4|4301
1605006300000|2020-11-10 11:05:00|3533|3532.4|3534.75|3534.15|3534.75|3534.15|3531.5|3530.9|2517
1605006600000|2020-11-10 11:10:00|3534.62|3534.02|3538|3537.4|3538|3537.4|3534|3533.4|2510
1605006900000|2020-11-10 11:15:00|3537.87|3537.27|3536.25|3535.65|3540.25|3539.65|3535.75|3535.15|2391
1605007200000|2020-11-10 11:20:00|3536.5|3535.9|3535.5|3534.9|3537.62|3537.02|3534|3533.4|1779
1605007500000|2020-11-10 11:25:00|3535.62|3535.02|3537.62|3537.02|3538.75|3538.15|3535.25|3534.65|2238
1605007800000|2020-11-10 11:30:00|3537.75|3537.15|3543.62|3543.02|3544.25|3543.65|3535.62|3535.02|3312
1605008100000|2020-11-10 11:35:00|3543.5|3542.9|3546.5|3545.9|3548.75|3548.15|3542.5|3541.9|3723
1605008400000|2020-11-10 11:40:00|3546.75|3546.15|3543.25|3542.65|3548|3547.4|3542.75|3542.15|3255
1605008700000|2020-11-10 11:45:00|3543|3542.4|3539.75|3539.15|3544.25|3543.65|3538.5|3537.9|2979
1605009000000|2020-11-10 11:50:00|3540|3539.4|3544.5|3543.9|3544.75|3544.15|3536|3535.4|3863
1605009300000|2020-11-10 11:55:00|3544.37|3543.77|3549.5|3548.9|3549.75|3549.15|3541|3540.4|4001
1605009600000|2020-11-10 12:00:00|3549.12|3548.52|3550.25|3549.65|3551.25|3550.65|3547.5|3546.9|3155
1605009900000|2020-11-10 12:05:00|3550.5|3549.9|3547.25|3546.65|3552.25|3551.65|3546|3545.4|3196
1605010200000|2020-11-10 12:10:00|3547.5|3546.9|3543.5|3542.9|3548.25|3547.65|3543.25|3542.65|2940
1605010500000|2020-11-10 12:15:00|3543.62|3543.02|3542.75|3542.15|3545.25|3544.65|3542.75|3542.15|2331
1605010800000|2020-11-10 12:20:00|3542.5|3541.9|3540|3539.4|3544.5|3543.9|3538.75|3538.15|2935
1605011100000|2020-11-10 12:25:00|3540.12|3539.52|3544.62|3544.02|3546.5|3545.9|3540|3539.4|3193
1605011400000|2020-11-10 12:30:00|3544.75|3544.15|3545.12|3544.52|3548.5|3547.9|3544|3543.4|2704
1605011700000|2020-11-10 12:35:00|3545.25|3544.65|3545.5|3544.9|3547.25|3546.65|3542.75|3542.15|3145
1605012000000|2020-11-10 12:40:00|3545.25|3544.65|3544.25|3543.65|3546.5|3545.9|3542.5|3541.9|2017
1605012300000|2020-11-10 12:45:00|3544.5|3543.9|3542.75|3542.15|3545.62|3545.02|3541.25|3540.65|2043
1605012600000|2020-11-10 12:50:00|3542.5|3541.9|3546.25|3545.65|3547.25|3546.65|3542|3541.4|2103
1605012900000|2020-11-10 12:55:00|3546.37|3545.77|3539.75|3539.15|3546.5|3545.9|3539|3538.4|2788
1605013200000|2020-11-10 13:00:00|3539.5|3538.9|3540.25|3539.65|3542.5|3541.9|3539|3538.4|2156
1605013500000|2020-11-10 13:05:00|3540|3539.4|3538.75|3538.15|3541|3540.4|3537.75|3537.15|4042
1605013800000|2020-11-10 13:10:00|3538.87|3538.27|3540.75|3540.15|3541.25|3540.65|3538|3537.4|2679
1605014100000|2020-11-10 13:15:00|3540.87|3540.27|3543.5|3542.9|3544|3543.4|3540.25|3539.65|2568
1605014400000|2020-11-10 13:20:00|3543.25|3542.65|3542.75|3542.15|3544.75|3544.15|3542.25|3541.65|2624
1605014700000|2020-11-10 13:25:00|3542.5|3541.9|3543.75|3543.15|3544.75|3544.15|3541.25|3540.65|2360
1605015000000|2020-11-10 13:30:00|3543.62|3543.02|3538.75|3538.15|3545|3544.4|3537.87|3537.27|3415
1605015300000|2020-11-10 13:35:00|3538.5|3537.9|3537.25|3536.65|3539.25|3538.65|3535.25|3534.65|4159
1605015600000|2020-11-10 13:40:00|3537.5|3536.9|3535|3534.4|3537.5|3536.9|3533.5|3532.9|3175
1605015900000|2020-11-10 13:45:00|3535.25|3534.65|3535.87|3535.27|3537|3536.4|3534.25|3533.65|2979
1605016200000|2020-11-10 13:50:00|3536|3535.4|3538.25|3537.65|3539.25|3538.65|3536|3535.4|3278
1605016500000|2020-11-10 13:55:00|3538.12|3537.52|3539|3538.4|3540.5|3539.9|3537.25|3536.65|4264
1605016800000|2020-11-10 14:00:00|3538.25|3537.65|3538|3537.4|3539.25|3538.65|3536.25|3535.65|4361
1605017100000|2020-11-10 14:05:00|3538.25|3537.65|3541.25|3540.65|3544.25|3543.65|3538|3537.4|5160
1605017400000|2020-11-10 14:10:00|3541|3540.4|3540.5|3539.9|3543.5|3542.9|3540|3539.4|5243
1605017700000|2020-11-10 14:15:00|3540.75|3540.15|3537|3536.4|3542.5|3541.9|3536.5|3535.9|6565
1605018000000|2020-11-10 14:20:00|3536.87|3536.27|3536.75|3536.15|3538.5|3537.9|3535.25|3534.65|4367
1605018300000|2020-11-10 14:25:00|3536.5|3535.9|3540|3539.4|3540|3539.4|3534.25|3533.65|9030
1605018600000|2020-11-10 14:30:00|3539.9|3539.5|3544.15|3543.75|3549.15|3548.75|3539.9|3539.5|34322
1605018900000|2020-11-10 14:35:00|3543.65|3543.25|3532.65|3532.25|3544.65|3544.25|3532.15|3531.75|40555
1605019200000|2020-11-10 14:40:00|3532.9|3532.5|3530.02|3529.62|3536.15|3535.75|3526.15|3525.75|37720
1605019500000|2020-11-10 14:45:00|3530.15|3529.75|3533.4|3533|3533.4|3533|3524.4|3524|30127
1605019800000|2020-11-10 14:50:00|3533.15|3532.75|3533.9|3533.5|3538.4|3538|3531.65|3531.25|26023
1605020100000|2020-11-10 14:55:00|3534.02|3533.62|3541.27|3540.87|3542.15|3541.75|3532.9|3532.5|22187
1605020400000|2020-11-10 15:00:00|3540.65|3540.25|3549.9|3549.5|3550.65|3550.25|3534.9|3534.5|30385
1605020700000|2020-11-10 15:05:00|3550.15|3549.75|3546.9|3546.5|3550.15|3549.75|3541.4|3541|24164
1605021000000|2020-11-10 15:10:00|3547.15|3546.75|3544.24|3543.84|3550.9|3550.5|3542.56|3542.16|24180
1605021300000|2020-11-10 15:15:00|3543.99|3543.59|3544.86|3544.46|3547.99|3547.59|3539.99|3539.59|25087
1605021600000|2020-11-10 15:20:00|3544.99|3544.59|3532.99|3532.59|3545.99|3545.59|3531.49|3531.09|30156
1605021900000|2020-11-10 15:25:00|3532.49|3532.09|3530.99|3530.59|3534.74|3534.34|3530.49|3530.09|22510
1605022200000|2020-11-10 15:30:00|3530.61|3530.21|3527.49|3527.09|3532.74|3532.34|3525.99|3525.59|24936
1605022500000|2020-11-10 15:35:00|3527.74|3527.34|3517.49|3517.09|3528.99|3528.59|3515.99|3515.59|35748
1605022800000|2020-11-10 15:40:00|3517.24|3516.84|3514.99|3514.59|3521.24|3520.84|3511.74|3511.34|36375
1605023100000|2020-11-10 15:45:00|3514.74|3514.34|3522.24|3521.84|3522.24|3521.84|3514.74|3514.34|28508
1605023400000|2020-11-10 15:50:00|3521.74|3521.34|3523.24|3522.84|3525.11|3524.71|3519.99|3519.59|21520
1605023700000|2020-11-10 15:55:00|3523.11|3522.71|3522.99|3522.59|3525.99|3525.59|3521.49|3521.09|13878
1605024000000|2020-11-10 16:00:00|3522.49|3522.09|3533.74|3533.34|3533.99|3533.59|3521.74|3521.34|29630
1605024300000|2020-11-10 16:05:00|3533.99|3533.59|3533.49|3533.09|3535.99|3535.59|3530.99|3530.59|27104
1605024600000|2020-11-10 16:10:00|3533.24|3532.84|3536.99|3536.59|3537.99|3537.59|3532.99|3532.59|25130
1605024900000|2020-11-10 16:15:00|3537.24|3536.84|3530.24|3529.84|3538.24|3537.84|3529.24|3528.84|29553
1605025200000|2020-11-10 16:20:00|3530.11|3529.71|3530.24|3529.84|3531.24|3530.84|3526.49|3526.09|25726
1605025500000|2020-11-10 16:25:00|3530.74|3530.34|3541.49|3541.09|3542.24|3541.84|3530.74|3530.34|22708
1605025800000|2020-11-10 16:30:00|3540.99|3540.59|3537.49|3537.09|3542.24|3541.84|3537.49|3537.09|16580
1605026100000|2020-11-10 16:35:00|3537.24|3536.84|3536.24|3535.84|3537.99|3537.59|3534.74|3534.34|15421
1605026400000|2020-11-10 16:40:00|3536.49|3536.09|3545.74|3545.34|3547.49|3547.09|3536.24|3535.84|16791
1605026700000|2020-11-10 16:45:00|3545.99|3545.59|3545.24|3544.84|3548.74|3548.34|3543.99|3543.59|18765
1605027000000|2020-11-10 16:50:00|3544.74|3544.34|3542.74|3542.34|3546.49|3546.09|3540.49|3540.09|24428
1605027300000|2020-11-10 16:55:00|3542.49|3542.09|3541.74|3541.34|3546.74|3546.34|3541.49|3541.09|11466
1605027600000|2020-11-10 17:00:00|3541.99|3541.59|3552.49|3552.09|3553.49|3553.09|3540.99|3540.59|22387
1605027900000|2020-11-10 17:05:00|3552.24|3551.84|3552.74|3552.34|3554.49|3554.09|3547.99|3547.59|17119
1605028200000|2020-11-10 17:10:00|3552.99|3552.59|3554.24|3553.84|3555.99|3555.59|3552.24|3551.84|12390
1605028500000|2020-11-10 17:15:00|3554.49|3554.09|3555.99|3555.59|3557.24|3556.84|3551.99|3551.59|16798
1605028800000|2020-11-10 17:20:00|3556.24|3555.84|3554.74|3554.34|3557.74|3557.34|3552.99|3552.59|10806
1605029100000|2020-11-10 17:25:00|3554.99|3554.59|3549.49|3549.09|3555.24|3554.84|3548.74|3548.34|11798
1605029400000|2020-11-10 17:30:00|3549.24|3548.84|3547.99|3547.59|3551.99|3551.59|3547.49|3547.09|15021
1605029700000|2020-11-10 17:35:00|3547.74|3547.34|3543.24|3542.84|3548.24|3547.84|3542.49|3542.09|22893
1605030000000|2020-11-10 17:40:00|3543.49|3543.09|3547.49|3547.09|3549.99|3549.59|3542.74|3542.34|27199
1605030300000|2020-11-10 17:45:00|3547.61|3547.21|3551.24|3550.84|3553.86|3553.46|3545.99|3545.59|23433
1605030600000|2020-11-10 17:50:00|3550.99|3550.59|3550.24|3549.84|3552.24|3551.84|3546.49|3546.09|9238
1605030900000|2020-11-10 17:55:00|3550.49|3550.09|3548.74|3548.34|3552.49|3552.09|3547.74|3547.34|7302
1605031200000|2020-11-10 18:00:00|3549.49|3549.09|3552.74|3552.34|3552.99|3552.59|3549.49|3549.09|9245
1605031500000|2020-11-10 18:05:00|3552.24|3551.84|3551.24|3550.84|3552.99|3552.59|3549.74|3549.34|9617
1605031800000|2020-11-10 18:10:00|3551.74|3551.34|3543.49|3543.09|3551.99|3551.59|3542.86|3542.46|13793
1605032100000|2020-11-10 18:15:00|3543.74|3543.34|3542.24|3541.84|3544.74|3544.34|3541.49|3541.09|13656
1605032400000|2020-11-10 18:20:00|3542.49|3542.09|3533.49|3533.09|3542.74|3542.34|3533.24|3532.84|17618
1605032700000|2020-11-10 18:25:00|3533.61|3533.21|3534.74|3534.34|3536.24|3535.84|3532.49|3532.09|15918
1605033000000|2020-11-10 18:30:00|3534.49|3534.09|3529.99|3529.59|3534.74|3534.34|3528.49|3528.09|19587
1605033300000|2020-11-10 18:35:00|3530.24|3529.84|3538.24|3537.84|3538.99|3538.59|3529.24|3528.84|23325
1605033600000|2020-11-10 18:40:00|3537.99|3537.59|3541.99|3541.59|3542.99|3542.59|3537.74|3537.34|8864
1605033900000|2020-11-10 18:45:00|3542.24|3541.84|3540.99|3540.59|3542.49|3542.09|3539.99|3539.59|6669
1605034200000|2020-11-10 18:50:00|3541.24|3540.84|3545.99|3545.59|3546.99|3546.59|3541.24|3540.84|8496
1605034500000|2020-11-10 18:55:00|3545.49|3545.09|3546.99|3546.59|3547.99|3547.59|3544.49|3544.09|7648
1605034800000|2020-11-10 19:00:00|3546.74|3546.34|3548.24|3547.84|3548.99|3548.59|3545.24|3544.84|29024
1605035100000|2020-11-10 19:05:00|3548.49|3548.09|3549.99|3549.59|3551.99|3551.59|3547.99|3547.59|24501
1605035400000|2020-11-10 19:10:00|3549.74|3549.34|3542.99|3542.59|3551.24|3550.84|3537.99|3537.59|28304
1605035700000|2020-11-10 19:15:00|3543.24|3542.84|3541.74|3541.34|3544.24|3543.84|3538.49|3538.09|16897
1605036000000|2020-11-10 19:20:00|3541.99|3541.59|3545.74|3545.34|3546.74|3546.34|3537.74|3537.34|28830
1605036300000|2020-11-10 19:25:00|3546.24|3545.84|3538.49|3538.09|3550.24|3549.84|3534.99|3534.59|21136
1605036600000|2020-11-10 19:30:00|3538.36|3537.96|3544.74|3544.34|3547.74|3547.34|3537.74|3537.34|16891
1605036900000|2020-11-10 19:35:00|3544.49|3544.09|3547.74|3547.34|3549.74|3549.34|3539.24|3538.84|13576
1605037200000|2020-11-10 19:40:00|3547.49|3547.09|3543.99|3543.59|3552.49|3552.09|3539.49|3539.09|22609
1605037500000|2020-11-10 19:45:00|3544.24|3543.84|3543.49|3543.09|3547.49|3547.09|3540.99|3540.59|21181
1605037800000|2020-11-10 19:50:00|3543.74|3543.34|3545.99|3545.59|3548.99|3548.59|3541.99|3541.59|12486
1605038100000|2020-11-10 19:55:00|3545.61|3545.21|3545.99|3545.59|3549.49|3549.09|3544.74|3544.34|10801
1605038400000|2020-11-10 20:00:00|3546.24|3545.84|3542.24|3541.84|3549.99|3549.59|3541.99|3541.59|11557
1605038700000|2020-11-10 20:05:00|3542.49|3542.09|3542.49|3542.09|3545.24|3544.84|3539.24|3538.84|12029
1605039000000|2020-11-10 20:10:00|3542.74|3542.34|3540.24|3539.84|3546.99|3546.59|3539.24|3538.84|11820
1605039300000|2020-11-10 20:15:00|3540.49|3540.09|3549.24|3548.84|3551.24|3550.84|3540.24|3539.84|12286
1605039600000|2020-11-10 20:20:00|3549.49|3549.09|3550.99|3550.59|3553.99|3553.59|3548.74|3548.34|15452
1605039900000|2020-11-10 20:25:00|3550.74|3550.34|3552.74|3552.34|3554.49|3554.09|3546.49|3546.09|23829
1605040200000|2020-11-10 20:30:00|3552.86|3552.46|3549.13|3548.73|3553.99|3553.59|3547.49|3547.09|20524
1605040500000|2020-11-10 20:35:00|3549.38|3548.98|3541.88|3541.48|3551.13|3550.73|3541.13|3540.73|22517
1605040800000|2020-11-10 20:40:00|3542.13|3541.73|3549.88|3549.48|3552.38|3551.98|3542.13|3541.73|21723
1605041100000|2020-11-10 20:45:00|3549.63|3549.23|3548.63|3548.23|3552.13|3551.73|3545.25|3544.85|15725
1605041400000|2020-11-10 20:50:00|3549.63|3549.23|3544.88|3544.48|3552.38|3551.98|3542|3541.6|26863
1605041700000|2020-11-10 20:55:00|3545.88|3545.48|3547.13|3546.73|3549.13|3548.73|3541.13|3540.73|65316
1605042000000|2020-11-10 21:00:00|3547.23|3546.63|3548.98|3548.38|3552.73|3552.13|3546.73|3546.13|22225
1605042300000|2020-11-10 21:05:00|3549.48|3548.88|3552.48|3551.88|3553.23|3552.63|3549.23|3548.63|8130
1605042600000|2020-11-10 21:10:00|3552.23|3551.63|3551.89|3550.39|3552.98|3552.38|3548.98|3548.38|6830
1605042900000|2020-11-10 21:15:00|3551.91|3550.41|3550.83|3549.33|3551.91|3550.41|3550.57|3549.07|5
1605043200000|2020-11-10 21:20:00|3550.9|3549.4|3550.79|3549.29|3551.08|3549.58|3550.43|3548.93|0
1605043500000|2020-11-10 21:25:00|3550.68|3549.18|3550.64|3549.14|3550.75|3549.25|3549.66|3548.16|0
1605043800000|2020-11-10 21:30:00|3549.35|3548.75|3550.85|3550.25|3551.35|3550.75|3548.85|3548.25|1284
1605044100000|2020-11-10 21:35:00|3551.1|3550.5|3552.35|3551.75|3552.35|3551.75|3550.35|3549.75|698
1605044400000|2020-11-10 21:40:00|3552.1|3551.5|3552.1|3551.5|3552.6|3552|3551.6|3551|455
1605044700000|2020-11-10 21:45:00|3552.35|3551.75|3550.6|3550|3552.35|3551.75|3550.6|3550|372
1605045000000|2020-11-10 21:50:00|3550.85|3550.25|3550.1|3549.5|3551.1|3550.5|3549.35|3548.75|509
1605045300000|2020-11-10 21:55:00|3549.85|3549.25|3551.18|3549.68|3551.85|3551.25|3548.85|3548.25|1107
1605045600000|2020-11-10 22:00:00|3550.71|3549.21|3550.71|3549.21|3550.96|3549.46|3550.64|3549.14|0
1605045900000|2020-11-10 22:05:00|3550.78|3549.28|3550.82|3549.32|3550.96|3549.46|3550.71|3549.21|0
1605046200000|2020-11-10 22:10:00|3550.67|3549.17|3550.74|3549.24|3550.82|3549.32|3550.53|3549.03|0
1605046500000|2020-11-10 22:15:00|3550.67|3549.17|3550.89|3549.39|3550.89|3549.39|3550.67|3549.17|0
1605046800000|2020-11-10 22:20:00|3550.82|3549.32|3551.04|3549.54|3551.07|3549.57|3550.82|3549.32|0
1605047100000|2020-11-10 22:25:00|3551.07|3549.57|3550.93|3549.43|3551.5|3550|3550.45|3548.95|0
1605047400000|2020-11-10 22:30:00|3550.89|3549.39|3550.56|3549.06|3550.93|3549.43|3550.56|3549.06|0
1605047700000|2020-11-10 22:35:00|3550.42|3548.92|3550.34|3548.84|3550.56|3549.06|3550.05|3548.55|0
1605048000000|2020-11-10 22:40:00|3549.98|3548.48|3550.2|3548.7|3550.71|3549.21|3549.87|3548.37|0
1605048300000|2020-11-10 22:45:00|3550.23|3548.73|3549.91|3548.41|3550.27|3548.77|3549.8|3548.3|0
1605048600000|2020-11-10 22:50:00|3549.61|3548.11|3549.76|3548.26|3549.91|3548.41|3549.54|3548.04|0
1605048900000|2020-11-10 22:55:00|3549.72|3548.22|3550.34|3548.84|3551.28|3549.78|3549.65|3548.15|0
1605049200000|2020-11-10 23:00:00|3550.96|3549.46|3554.98|3554.38|3555.98|3555.38|3550.85|3549.46|1774
1605049500000|2020-11-10 23:05:00|3554.85|3554.25|3556.73|3556.13|3557.35|3556.75|3553.98|3553.38|1018
1605049800000|2020-11-10 23:10:00|3555.98|3555.38|3554.98|3554.38|3557.1|3556.5|3554.23|3553.63|598
1605050100000|2020-11-10 23:15:00|3554.73|3554.13|3554.23|3553.63|3555.73|3555.13|3553.98|3553.38|477
1605050400000|2020-11-10 23:20:00|3554.85|3554.25|3550.73|3550.13|3554.85|3554.25|3549.35|3548.75|1531
1605050700000|2020-11-10 23:25:00|3550.6|3550|3552.73|3552.13|3553.73|3553.13|3550.6|3550|456
1605051000000|2020-11-10 23:30:00|3552.48|3551.88|3547.6|3547|3553.1|3552.5|3547.23|3546.63|1269
1605051300000|2020-11-10 23:35:00|3547.85|3547.25|3549.85|3549.25|3550.73|3550.13|3547.85|3547.25|563
1605051600000|2020-11-10 23:40:00|3549.98|3549.38|3551.35|3550.75|3551.98|3551.38|3548.98|3548.38|384
1605051900000|2020-11-10 23:45:00|3551.23|3550.63|3551.23|3550.63|3553.23|3552.63|3550.48|3549.88|555
1605052200000|2020-11-10 23:50:00|3551.48|3550.88|3547.35|3546.75|3551.48|3550.88|3546.48|3545.88|1284
1605052500000|2020-11-10 23:55:00|3547.23|3546.63|3542.73|3542.13|3547.98|3547.38|3539.98|3539.38|2996
1605052800000|2020-11-11 00:00:00|3542.48|3541.88|3538.23|3537.63|3545.98|3545.38|3537.23|3536.63|3760
1605053100000|2020-11-11 00:05:00|3537.73|3537.13|3537.48|3536.88|3541.73|3541.13|3536.23|3535.63|2317
1605053400000|2020-11-11 00:10:00|3537.73|3537.13|3541.23|3540.63|3541.23|3540.63|3537.48|3536.88|1490
1605053700000|2020-11-11 00:15:00|3541.48|3540.88|3538.98|3538.38|3542.85|3542.25|3538.6|3538|1458
1605054000000|2020-11-11 00:20:00|3538.73|3538.13|3539.73|3539.13|3541.6|3541|3538.48|3537.88|1097
1605054300000|2020-11-11 00:25:00|3539.23|3538.63|3540.73|3540.13|3541.6|3541|3538.23|3537.63|1122
1605054600000|2020-11-11 00:30:00|3540.98|3540.38|3541.48|3540.88|3541.73|3541.13|3538.98|3538.38|1093
1605054900000|2020-11-11 00:35:00|3541.35|3540.75|3543.23|3542.63|3543.85|3543.25|3541.23|3540.63|987
1605055200000|2020-11-11 00:40:00|3543.48|3542.88|3542.73|3542.13|3544.98|3544.38|3542.23|3541.63|839
1605055500000|2020-11-11 00:45:00|3542.85|3542.25|3541.48|3540.88|3544.48|3543.88|3541.48|3540.88|770
1605055800000|2020-11-11 00:50:00|3541.35|3540.75|3541.1|3540.5|3542.98|3542.38|3540.48|3539.88|631
1605056100000|2020-11-11 00:55:00|3540.98|3540.38|3540.98|3540.38|3542.1|3541.5|3540.35|3539.75|528
1605056400000|2020-11-11 01:00:00|3540.73|3540.13|3540.73|3540.13|3540.98|3540.38|3538.98|3538.38|843
1605056700000|2020-11-11 01:05:00|3540.98|3540.38|3541.73|3541.13|3541.98|3541.38|3537.98|3537.38|1079
1605057000000|2020-11-11 01:10:00|3541.98|3541.38|3542.73|3542.13|3543.48|3542.88|3541.73|3541.13|874
1605057300000|2020-11-11 01:15:00|3542.6|3542|3537.23|3536.63|3542.85|3542.25|3536.23|3535.63|1346
1605057600000|2020-11-11 01:20:00|3537.48|3536.88|3537.35|3536.75|3538.73|3538.13|3536.73|3536.13|596
1605057900000|2020-11-11 01:25:00|3537.48|3536.88|3539.98|3539.38|3540.48|3539.88|3536.85|3536.25|783
1605058200000|2020-11-11 01:30:00|3540.35|3539.75|3540.98|3540.38|3541.35|3540.75|3539.73|3539.13|1026
1605058500000|2020-11-11 01:35:00|3541.23|3540.63|3542.73|3542.13|3542.98|3542.38|3540.48|3539.88|988
1605058800000|2020-11-11 01:40:00|3542.6|3542|3541.98|3541.38|3542.85|3542.25|3541.85|3541.25|521
1605059100000|2020-11-11 01:45:00|3541.73|3541.13|3543.23|3542.63|3543.23|3542.63|3541.73|3541.13|576
1605059400000|2020-11-11 01:50:00|3543.1|3542.5|3542.23|3541.63|3543.98|3543.38|3541.73|3541.13|1273
1605059700000|2020-11-11 01:55:00|3542.35|3541.75|3549.48|3548.88|3549.98|3549.38|3542.35|3541.75|2232
1605060000000|2020-11-11 02:00:00|3549.35|3548.75|3550.6|3550|3550.73|3550.13|3548.48|3547.88|1063
1605060300000|2020-11-11 02:05:00|3550.48|3549.88|3551.73|3551.13|3552.98|3552.38|3549.48|3548.88|1298
1605060600000|2020-11-11 02:10:00|3551.6|3551|3552.73|3552.13|3552.98|3552.38|3551.23|3550.63|888
1605060900000|2020-11-11 02:15:00|3552.85|3552.25|3555.73|3555.13|3556.23|3555.63|3552.6|3552|1761
1605061200000|2020-11-11 02:20:00|3555.6|3555|3555.48|3554.88|3556.23|3555.63|3554.35|3553.75|947
1605061500000|2020-11-11 02:25:00|3555.6|3555|3554.73|3554.13|3556.23|3555.63|3554.48|3553.88|747
1605061800000|2020-11-11 02:30:00|3554.98|3554.38|3554.23|3553.63|3556.48|3555.88|3553.48|3552.88|1021
1605062100000|2020-11-11 02:35:00|3554.1|3553.5|3555.98|3555.38|3556.35|3555.75|3553.48|3552.88|880
1605062400000|2020-11-11 02:40:00|3556.23|3555.63|3560.23|3559.63|3561.48|3560.88|3555.73|3555.13|2738
1605062700000|2020-11-11 02:45:00|3559.98|3559.38|3558.48|3557.88|3560.23|3559.63|3557.85|3557.25|925
1605063000000|2020-11-11 02:50:00|3558.6|3558|3555.98|3555.38|3558.98|3558.38|3555.35|3554.75|1057
1605063300000|2020-11-11 02:55:00|3555.85|3555.25|3555.73|3555.13|3556.23|3555.63|3554.48|3553.88|622
1605063600000|2020-11-11 03:00:00|3555.85|3555.25|3556.48|3555.88|3557.48|3556.88|3555.23|3554.63|1065
1605063900000|2020-11-11 03:05:00|3556.6|3556|3557.73|3557.13|3557.98|3557.38|3555.23|3554.63|699
1605064200000|2020-11-11 03:10:00|3557.85|3557.25|3557.48|3556.88|3558.35|3557.75|3556.23|3555.63|635
1605064500000|2020-11-11 03:15:00|3557.35|3556.75|3557.48|3556.88|3558.23|3557.63|3555.98|3555.38|670
1605064800000|2020-11-11 03:20:00|3557.73|3557.13|3557.98|3557.38|3558.48|3557.88|3556.73|3556.13|390
1605065100000|2020-11-11 03:25:00|3557.85|3557.25|3557.23|3556.63|3559.23|3558.63|3556.98|3556.38|556
1605065400000|2020-11-11 03:30:00|3556.98|3556.38|3551.48|3550.88|3557.98|3557.38|3550.48|3549.88|1893
1605065700000|2020-11-11 03:35:00|3551.35|3550.75|3552.1|3551.5|3553.23|3552.63|3550.73|3550.13|844
1605066000000|2020-11-11 03:40:00|3551.98|3551.38|3550.73|3550.13|3553.48|3552.88|3550.48|3549.88|606
1605066300000|2020-11-11 03:45:00|3550.6|3550|3549.73|3549.13|3551.73|3551.13|3549.73|3549.13|593
1605066600000|2020-11-11 03:50:00|3549.85|3549.25|3553.73|3553.13|3554.48|3553.88|3548.98|3548.38|1021
1605066900000|2020-11-11 03:55:00|3553.48|3552.88|3553.98|3553.38|3555.23|3554.63|3552.73|3552.13|931
1605067200000|2020-11-11 04:00:00|3554.23|3553.63|3552.98|3552.38|3554.73|3554.13|3552.23|3551.63|565
1605067500000|2020-11-11 04:05:00|3552.85|3552.25|3552.23|3551.63|3553.98|3553.38|3551.23|3550.63|468
1605067800000|2020-11-11 04:10:00|3552.35|3551.75|3553.73|3553.13|3553.73|3553.13|3549.6|3549|627
1605068100000|2020-11-11 04:15:00|3553.98|3553.38|3552.85|3552.25|3553.98|3553.38|3552.1|3551.5|630
1605068400000|2020-11-11 04:20:00|3552.98|3552.38|3552.23|3551.63|3553.73|3553.13|3551.35|3550.75|299
1605068700000|2020-11-11 04:25:00|3552.1|3551.5|3549.98|3549.38|3553.48|3552.88|3549.85|3549.25|436
1605069000000|2020-11-11 04:30:00|3550.1|3549.5|3547.48|3546.88|3550.48|3549.88|3547.23|3546.63|1481
1605069300000|2020-11-11 04:35:00|3547.6|3547|3549.48|3548.88|3549.98|3549.38|3547.23|3546.63|417
1605069600000|2020-11-11 04:40:00|3549.35|3548.75|3550.98|3550.38|3551.1|3550.5|3548.23|3547.63|410
1605069900000|2020-11-11 04:45:00|3550.73|3550.13|3551.48|3550.88|3551.98|3551.38|3549.98|3549.38|329
1605070200000|2020-11-11 04:50:00|3551.73|3551.13|3549.73|3549.13|3551.85|3551.25|3549.23|3548.63|466
1605070500000|2020-11-11 04:55:00|3549.98|3549.38|3551.48|3550.88|3551.73|3551.13|3549.48|3548.88|447
1605070800000|2020-11-11 05:00:00|3551.6|3551|3552.98|3552.38|3553.48|3552.88|3550.73|3550.13|501
1605071100000|2020-11-11 05:05:00|3552.73|3552.13|3552.23|3551.63|3552.98|3552.38|3551.48|3550.88|288
1605071400000|2020-11-11 05:10:00|3552.1|3551.5|3552.73|3552.13|3552.73|3552.13|3548.48|3547.88|728
1605071700000|2020-11-11 05:15:00|3552.6|3552|3553.23|3552.63|3553.73|3553.13|3551.73|3551.13|510
1605072000000|2020-11-11 05:20:00|3553.35|3552.75|3553.73|3553.13|3554.73|3554.13|3552.48|3551.88|545
1605072300000|2020-11-11 05:25:00|3553.48|3552.88|3551.98|3551.38|3553.73|3553.13|3551.85|3551.25|416
1605072600000|2020-11-11 05:30:00|3552.1|3551.5|3549.23|3548.63|3553.23|3552.63|3548.48|3547.88|873
1605072900000|2020-11-11 05:35:00|3549.48|3548.88|3547.35|3546.75|3550.23|3549.63|3546.48|3545.88|1069
1605073200000|2020-11-11 05:40:00|3547.48|3546.88|3547.98|3547.38|3548.98|3548.38|3546.23|3545.63|504
1605073500000|2020-11-11 05:45:00|3547.85|3547.25|3549.73|3549.13|3550.73|3550.13|3547.48|3546.88|679
1605073800000|2020-11-11 05:50:00|3549.98|3549.38|3546.23|3545.63|3550.35|3549.75|3545.48|3544.88|808
1605074100000|2020-11-11 05:55:00|3546.35|3545.75|3551.23|3550.63|3551.23|3550.63|3545.48|3544.88|888
1605074400000|2020-11-11 06:00:00|3551.48|3550.88|3553.73|3553.13|3554.48|3553.88|3549.98|3549.38|1243
1605074700000|2020-11-11 06:05:00|3553.98|3553.38|3552.73|3552.13|3554.35|3553.75|3552.35|3551.75|530
1605075000000|2020-11-11 06:10:00|3552.48|3551.88|3554.23|3553.63|3554.23|3553.63|3551.73|3551.13|562
1605075300000|2020-11-11 06:15:00|3554.48|3553.88|3554.23|3553.63|3554.98|3554.38|3553.73|3553.13|411
1605075600000|2020-11-11 06:20:00|3553.98|3553.38|3554.48|3553.88|3554.73|3554.13|3553.73|3553.13|379
1605075900000|2020-11-11 06:25:00|3554.73|3554.13|3555.98|3555.38|3557.23|3556.63|3554.73|3554.13|969
1605076200000|2020-11-11 06:30:00|3556.23|3555.63|3557.23|3556.63|3557.23|3556.63|3555.23|3554.63|577
1605076500000|2020-11-11 06:35:00|3557.1|3556.5|3559.1|3558.5|3559.73|3559.13|3556.73|3556.13|1104
1605076800000|2020-11-11 06:40:00|3559.23|3558.63|3560.98|3560.38|3561.98|3561.38|3558.73|3558.13|957
1605077100000|2020-11-11 06:45:00|3561.1|3560.5|3560.48|3559.88|3561.23|3560.63|3560.23|3559.63|842
1605077400000|2020-11-11 06:50:00|3560.35|3559.75|3558.23|3557.63|3560.98|3560.38|3557.98|3557.38|1348
1605077700000|2020-11-11 06:55:00|3558.35|3557.75|3556.35|3555.75|3558.73|3558.13|3556.23|3555.63|654
1605078000000|2020-11-11 07:00:00|3556.48|3555.88|3561.23|3560.63|3561.73|3561.13|3556.23|3555.63|1152
1605078300000|2020-11-11 07:05:00|3561.35|3560.75|3567.23|3566.63|3568.98|3568.38|3560.98|3560.38|3699
1605078600000|2020-11-11 07:10:00|3567.48|3566.88|3564.98|3564.38|3568.98|3568.38|3564.98|3564.38|1904
1605078900000|2020-11-11 07:15:00|3565.23|3564.63|3563.73|3563.13|3565.85|3565.25|3563.23|3562.63|1928
1605079200000|2020-11-11 07:20:00|3563.85|3563.25|3563.73|3563.13|3566.73|3566.13|3563.73|3563.13|1393
1605079500000|2020-11-11 07:25:00|3563.48|3562.88|3562.85|3562.25|3564.48|3563.88|3561.48|3560.88|1194
1605079800000|2020-11-11 07:30:00|3562.98|3562.38|3560.73|3560.13|3564.35|3563.75|3559.35|3558.75|1960
1605080100000|2020-11-11 07:35:00|3560.98|3560.38|3556.23|3555.63|3562.98|3562.38|3555.98|3555.38|2551
1605080400000|2020-11-11 07:40:00|3556.1|3555.5|3554.48|3553.88|3556.23|3555.63|3553.48|3552.88|2100
1605080700000|2020-11-11 07:45:00|3554.23|3553.63|3549.23|3548.63|3554.73|3554.13|3548.73|3548.13|3049
1605081000000|2020-11-11 07:50:00|3549.35|3548.75|3552.1|3551.5|3552.98|3552.38|3549.35|3548.75|1538
1605081300000|2020-11-11 07:55:00|3552.23|3551.63|3549.23|3548.63|3552.85|3552.25|3549.23|3548.63|2000
1605081600000|2020-11-11 08:00:00|3549.48|3548.88|3554.35|3553.75|3555.98|3555.38|3548.73|3548.13|4235
1605081900000|2020-11-11 08:05:00|3554.73|3554.13|3555.73|3555.13|3556.85|3556.25|3550.1|3549.5|3646
1605082200000|2020-11-11 08:10:00|3555.48|3554.88|3552.23|3551.63|3555.73|3555.13|3550.98|3550.38|3210
1605082500000|2020-11-11 08:15:00|3551.98|3551.38|3549.98|3549.38|3554.23|3553.63|3549.23|3548.63|3887
1605082800000|2020-11-11 08:20:00|3549.73|3549.13|3553.73|3553.13|3557.23|3556.63|3548.48|3547.88|3565
1605083100000|2020-11-11 08:25:00|3553.48|3552.88|3556.23|3555.63|3558.48|3557.88|3552.98|3552.38|2456
1605083400000|2020-11-11 08:30:00|3555.98|3555.38|3554.23|3553.63|3556.35|3555.75|3551.98|3551.38|3735
1605083700000|2020-11-11 08:35:00|3553.98|3553.38|3558.98|3558.38|3559.48|3558.88|3552.48|3551.88|3148
1605084000000|2020-11-11 08:40:00|3559.1|3558.5|3563.48|3562.88|3564.73|3564.13|3559.1|3558.5|4355
1605084300000|2020-11-11 08:45:00|3563.73|3563.13|3567.48|3566.88|3568.48|3567.88|3560.73|3560.13|4416
1605084600000|2020-11-11 08:50:00|3567.73|3567.13|3564.48|3563.88|3567.98|3567.38|3564.48|3563.88|2492
1605084900000|2020-11-11 08:55:00|3564.73|3564.13|3571.98|3571.38|3572.73|3572.13|3563.73|3563.13|4675
1605085200000|2020-11-11 09:00:00|3571.73|3571.13|3570.35|3569.75|3574.1|3573.5|3570.23|3569.63|4616
1605085500000|2020-11-11 09:05:00|3570.23|3569.63|3566.73|3566.13|3570.6|3570|3565.48|3564.88|3472
1605085800000|2020-11-11 09:10:00|3566.98|3566.38|3564.73|3564.13|3567.98|3567.38|3564.23|3563.63|1781
1605086100000|2020-11-11 09:15:00|3564.98|3564.38|3565.48|3564.88|3566.98|3566.38|3563.98|3563.38|1349
1605086400000|2020-11-11 09:20:00|3565.35|3564.75|3570.23|3569.63|3570.98|3570.38|3565.35|3564.75|2279
1605086700000|2020-11-11 09:25:00|3569.98|3569.38|3568.1|3567.5|3571.23|3570.63|3567.48|3566.88|2418
1605087000000|2020-11-11 09:30:00|3568.23|3567.63|3565.98|3565.38|3569.23|3568.63|3565.23|3564.63|2198
1605087300000|2020-11-11 09:35:00|3566.23|3565.63|3567.73|3567.13|3569.23|3568.63|3566.23|3565.63|1442
1605087600000|2020-11-11 09:40:00|3568.23|3567.63|3569.73|3569.13|3570.98|3570.38|3567.73|3567.13|1426
1605087900000|2020-11-11 09:45:00|3569.98|3569.38|3568.73|3568.13|3572.23|3571.63|3567.35|3566.75|1946
1605088200000|2020-11-11 09:50:00|3568.98|3568.38|3569.48|3568.88|3571.23|3570.63|3568.23|3567.63|1387
1605088500000|2020-11-11 09:55:00|3569.73|3569.13|3568.98|3568.38|3571.73|3571.13|3568.48|3567.88|1037
1605088800000|2020-11-11 10:00:00|3569.23|3568.63|3570.48|3569.88|3571.48|3570.88|3569.23|3568.63|1027
1605089100000|2020-11-11 10:05:00|3570.35|3569.75|3570.35|3569.75|3571.48|3570.88|3569.23|3568.63|1056
1605089400000|2020-11-11 10:10:00|3570.23|3569.63|3570.48|3569.88|3570.98|3570.38|3567.98|3567.38|1554
1605089700000|2020-11-11 10:15:00|3570.73|3570.13|3571.98|3571.38|3572.73|3572.13|3570.73|3570.13|1340
1605090000000|2020-11-11 10:20:00|3571.73|3571.13|3572.98|3572.38|3572.98|3572.38|3569.48|3568.88|1956
1605090300000|2020-11-11 10:25:00|3572.73|3572.13|3572.98|3572.38|3573.35|3572.75|3571.73|3571.13|1148
1605090600000|2020-11-11 10:30:00|3572.85|3572.25|3572.23|3571.63|3573.23|3572.63|3571.23|3570.63|1010
1605090900000|2020-11-11 10:35:00|3572.48|3571.88|3573.48|3572.88|3573.73|3573.13|3571.48|3570.88|896
1605091200000|2020-11-11 10:40:00|3573.23|3572.63|3570.98|3570.38|3573.23|3572.63|3569.23|3568.63|1918
1605091500000|2020-11-11 10:45:00|3571.23|3570.63|3571.23|3570.63|3571.98|3571.38|3570.23|3569.63|648
1605091800000|2020-11-11 10:50:00|3571.1|3570.5|3572.23|3571.63|3572.48|3571.88|3570.48|3569.88|559
1605092100000|2020-11-11 10:55:00|3572.48|3571.88|3571.48|3570.88|3573.23|3572.63|3571.23|3570.63|838
1605092400000|2020-11-11 11:00:00|3571.23|3570.63|3575.48|3574.88|3577.98|3577.38|3570.23|3569.63|3327
1605092700000|2020-11-11 11:05:00|3575.23|3574.63|3572.73|3572.13|3575.23|3574.63|3571.73|3571.13|2071
1605093000000|2020-11-11 11:10:00|3572.6|3572|3571.48|3570.88|3573.73|3573.13|3571.48|3570.88|1480
1605093300000|2020-11-11 11:15:00|3571.6|3571|3575.73|3575.13|3577.23|3576.63|3571.23|3570.63|2696
1605093600000|2020-11-11 11:20:00|3575.48|3574.88|3576.6|3576|3577.73|3577.13|3575.48|3574.88|1632
1605093900000|2020-11-11 11:25:00|3576.73|3576.13|3577.48|3576.88|3577.73|3577.13|3575.98|3575.38|1154
1605094200000|2020-11-11 11:30:00|3577.98|3577.38|3575.73|3575.13|3578.73|3578.13|3575.73|3575.13|1842
1605094500000|2020-11-11 11:35:00|3575.98|3575.38|3575.35|3574.75|3577.73|3577.13|3574.48|3573.88|2406
1605094800000|2020-11-11 11:40:00|3575.23|3574.63|3574.48|3573.88|3575.48|3574.88|3573.48|3572.88|2573
1605095100000|2020-11-11 11:45:00|3574.23|3573.63|3575.23|3574.63|3575.48|3574.88|3573.23|3572.63|1506
1605095400000|2020-11-11 11:50:00|3574.98|3574.38|3575.73|3575.13|3576.23|3575.63|3573.73|3573.13|1386
1605095700000|2020-11-11 11:55:00|3575.98|3575.38|3576.23|3575.63|3576.98|3576.38|3574.98|3574.38|1215
1605096000000|2020-11-11 12:00:00|3575.98|3575.38|3572.23|3571.63|3575.98|3575.38|3571.48|3570.88|3193
1605096300000|2020-11-11 12:05:00|3571.98|3571.38|3570.73|3570.13|3573.23|3572.63|3570.48|3569.88|1566
1605096600000|2020-11-11 12:10:00|3570.98|3570.38|3570.48|3569.88|3571.98|3571.38|3569.23|3568.63|2072
1605096900000|2020-11-11 12:15:00|3570.73|3570.13|3574.73|3574.13|3574.98|3574.38|3570.48|3569.88|2062
1605097200000|2020-11-11 12:20:00|3575.23|3574.63|3576.23|3575.63|3577.73|3577.13|3575.23|3574.63|2112
1605097500000|2020-11-11 12:25:00|3575.98|3575.38|3574.73|3574.13|3578.23|3577.63|3574.48|3573.88|2166
1605097800000|2020-11-11 12:30:00|3574.48|3573.88|3573.73|3573.13|3575.98|3575.38|3572.73|3572.13|1822
1605098100000|2020-11-11 12:35:00|3573.98|3573.38|3572.73|3572.13|3575.85|3575.25|3572.48|3571.88|1587
1605098400000|2020-11-11 12:40:00|3572.98|3572.38|3573.23|3572.63|3574.48|3573.88|3572.23|3571.63|1494
1605098700000|2020-11-11 12:45:00|3573.48|3572.88|3574.1|3573.5|3574.1|3573.5|3572.48|3571.88|1034
1605099000000|2020-11-11 12:50:00|3574.23|3573.63|3574.48|3573.88|3576.35|3575.75|3573.98|3573.38|1145
1605099300000|2020-11-11 12:55:00|3574.23|3573.63|3575.48|3574.88|3576.48|3575.88|3574.23|3573.63|1460
1605099600000|2020-11-11 13:00:00|3575.23|3574.63|3577.48|3576.88|3577.73|3577.13|3573.23|3572.63|4363
1605099900000|2020-11-11 13:05:00|3577.6|3577|3575.98|3575.38|3578.98|3578.38|3575.23|3574.63|3244
1605100200000|2020-11-11 13:10:00|3575.85|3575.25|3576.48|3575.88|3578.23|3577.63|3574.48|3573.88|3033
1605100500000|2020-11-11 13:15:00|3576.73|3576.13|3575.48|3574.88|3576.98|3576.38|3574.73|3574.13|1505
1605100800000|2020-11-11 13:20:00|3575.35|3574.75|3575.98|3575.38|3575.98|3575.38|3574.73|3574.13|2230
1605101100000|2020-11-11 13:25:00|3576.23|3575.63|3575.23|3574.63|3576.73|3576.13|3574.73|3574.13|1996
1605101400000|2020-11-11 13:30:00|3575.48|3574.88|3574.98|3574.38|3575.98|3575.38|3574.48|3573.88|2292
1605101700000|2020-11-11 13:35:00|3574.73|3574.13|3573.73|3573.13|3575.48|3574.88|3573.48|3572.88|2724
1605102000000|2020-11-11 13:40:00|3573.98|3573.38|3572.73|3572.13|3573.98|3573.38|3570.98|3570.38|4525
1605102300000|2020-11-11 13:45:00|3572.6|3572|3570.73|3570.13|3572.98|3572.38|3570.48|3569.88|2086
1605102600000|2020-11-11 13:50:00|3570.48|3569.88|3569.73|3569.13|3570.98|3570.38|3568.48|3567.88|4099
1605102900000|2020-11-11 13:55:00|3569.98|3569.38|3570.98|3570.38|3570.98|3570.38|3568.85|3568.25|2872
1605103200000|2020-11-11 14:00:00|3570.73|3570.13|3570.73|3570.13|3570.98|3570.38|3570.23|3569.63|2481
1605103500000|2020-11-11 14:05:00|3570.48|3569.88|3568.98|3568.38|3570.73|3570.13|3567.23|3566.63|4262
1605103800000|2020-11-11 14:10:00|3569.1|3568.5|3569.98|3569.38|3570.98|3570.38|3569.1|3568.5|2650
1605104100000|2020-11-11 14:15:00|3570.1|3569.5|3571.73|3571.13|3571.73|3571.13|3569.73|3569.13|3441
1605104400000|2020-11-11 14:20:00|3571.48|3570.88|3570.98|3570.38|3571.73|3571.13|3570.48|3569.88|2458
1605104700000|2020-11-11 14:25:00|3571.23|3570.63|3569.98|3569.38|3571.23|3570.63|3568.73|3568.13|4677
1605105000000|2020-11-11 14:30:00|3569.88|3569.48|3564.63|3564.23|3571.63|3571.23|3563.88|3563.48|34763
1605105300000|2020-11-11 14:35:00|3564.38|3563.98|3565.88|3565.48|3567.38|3566.98|3563.38|3562.98|22426
1605105600000|2020-11-11 14:40:00|3566.25|3565.85|3568.88|3568.48|3569.38|3568.98|3564.13|3563.73|20271
1605105900000|2020-11-11 14:45:00|3569.13|3568.73|3569.38|3568.98|3572.13|3571.73|3565.88|3565.48|23386
1605106200000|2020-11-11 14:50:00|3569.13|3568.73|3566.88|3566.48|3570.88|3570.48|3565.63|3565.23|17260
1605106500000|2020-11-11 14:55:00|3567.13|3566.73|3559.13|3558.73|3567.88|3567.48|3557.13|3556.73|30323
1605106800000|2020-11-11 15:00:00|3559.63|3559.23|3559.63|3559.23|3562.63|3562.23|3557.38|3556.98|17735
1605107100000|2020-11-11 15:05:00|3559.38|3558.98|3561.63|3561.23|3562.88|3562.48|3559.38|3558.98|14348
1605107400000|2020-11-11 15:10:00|3561.7|3561.3|3562.45|3562.05|3564.2|3563.8|3557.2|3556.8|18845
1605107700000|2020-11-11 15:15:00|3562.7|3562.3|3560.7|3560.3|3563.95|3563.55|3559.2|3558.8|16064
1605108000000|2020-11-11 15:20:00|3560.45|3560.05|3558.7|3558.3|3562.45|3562.05|3558.7|3558.3|13775
1605108300000|2020-11-11 15:25:00|3558.95|3558.55|3564.7|3564.3|3564.7|3564.3|3558.45|3558.05|15533
1605108600000|2020-11-11 15:30:00|3564.95|3564.55|3566.95|3566.55|3569.2|3568.8|3563.95|3563.55|21664
1605108900000|2020-11-11 15:35:00|3567.45|3567.05|3565.2|3564.8|3568.2|3567.8|3563.45|3563.05|12537
1605109200000|2020-11-11 15:40:00|3565.45|3565.05|3563.2|3562.8|3567.45|3567.05|3561.2|3560.8|19452
1605109500000|2020-11-11 15:45:00|3563.45|3563.05|3562.2|3561.8|3565.45|3565.05|3560.7|3560.3|21628
1605109800000|2020-11-11 15:50:00|3562.45|3562.05|3563.45|3563.05|3564.45|3564.05|3561.2|3560.8|14637
1605110100000|2020-11-11 15:55:00|3563.7|3563.3|3565.95|3565.55|3566.7|3566.3|3563.45|3563.05|9383
1605110400000|2020-11-11 16:00:00|3565.7|3565.3|3565.7|3565.3|3567.7|3567.3|3563.95|3563.55|8528
1605110700000|2020-11-11 16:05:00|3565.57|3565.17|3568.07|3567.67|3568.45|3568.05|3565.2|3564.8|13677
1605111000000|2020-11-11 16:10:00|3567.95|3567.55|3570.7|3570.3|3571.95|3571.55|3567.45|3567.05|13433
1605111300000|2020-11-11 16:15:00|3570.95|3570.55|3572.7|3572.3|3572.7|3572.3|3570.2|3569.8|7566
1605111600000|2020-11-11 16:20:00|3573.2|3572.8|3571.45|3571.05|3573.45|3573.05|3571.07|3570.67|8839
1605111900000|2020-11-11 16:25:00|3571.7|3571.3|3572.45|3572.05|3573.45|3573.05|3571.2|3570.8|7040
1605112200000|2020-11-11 16:30:00|3572.7|3572.3|3572.95|3572.55|3573.7|3573.3|3571.7|3571.3|7727
1605112500000|2020-11-11 16:35:00|3573.07|3572.67|3572.2|3571.8|3573.2|3572.8|3570.7|3570.3|6636
1605112800000|2020-11-11 16:40:00|3572.45|3572.05|3573.95|3573.55|3574.7|3574.3|3572.2|3571.8|7352
1605113100000|2020-11-11 16:45:00|3573.7|3573.3|3574.95|3574.55|3575.45|3575.05|3573.45|3573.05|7610
1605113400000|2020-11-11 16:50:00|3575.2|3574.8|3573.45|3573.05|3575.45|3575.05|3572.7|3572.3|5360
1605113700000|2020-11-11 16:55:00|3573.7|3573.3|3575.2|3574.8|3575.2|3574.8|3572.7|3572.3|4307
1605114000000|2020-11-11 17:00:00|3574.95|3574.55|3573.7|3573.3|3575.2|3574.8|3573.45|3573.05|5909
1605114300000|2020-11-11 17:05:00|3573.95|3573.55|3578.45|3578.05|3579.45|3579.05|3573.7|3573.3|11376
1605114600000|2020-11-11 17:10:00|3578.7|3578.3|3576.95|3576.55|3579.2|3578.8|3576.7|3576.3|5913
1605114900000|2020-11-11 17:15:00|3577.07|3576.67|3574.7|3574.3|3577.45|3577.05|3574.2|3573.8|5646
1605115200000|2020-11-11 17:20:00|3574.95|3574.55|3574.7|3574.3|3575.7|3575.3|3573.45|3573.05|4575
1605115500000|2020-11-11 17:25:00|3574.45|3574.05|3574.95|3574.55|3575.2|3574.8|3573.2|3572.8|8157
1605115800000|2020-11-11 17:30:00|3575.2|3574.8|3576.7|3576.3|3577.45|3577.05|3574.95|3574.55|5061
1605116100000|2020-11-11 17:35:00|3576.45|3576.05|3576.95|3576.55|3576.95|3576.55|3575.45|3575.05|4232
1605116400000|2020-11-11 17:40:00|3576.91|3576.51|3577.16|3576.76|3577.41|3577.01|3576.16|3575.76|3689
1605116700000|2020-11-11 17:45:00|3576.91|3576.51|3578.66|3578.26|3579.41|3579.01|3576.91|3576.51|5336
1605117000000|2020-11-11 17:50:00|3578.91|3578.51|3577.91|3577.51|3578.91|3578.51|3577.28|3576.88|5133
1605117300000|2020-11-11 17:55:00|3578.16|3577.76|3576.91|3576.51|3578.16|3577.76|3575.66|3575.26|4957
1605117600000|2020-11-11 18:00:00|3577.16|3576.76|3577.16|3576.76|3577.41|3577.01|3576.16|3575.76|6581
1605117900000|2020-11-11 18:05:00|3576.91|3576.51|3575.91|3575.51|3576.91|3576.51|3575.41|3575.01|4383
1605118200000|2020-11-11 18:10:00|3575.66|3575.26|3575.91|3575.51|3576.16|3575.76|3575.41|3575.01|3220
1605118500000|2020-11-11 18:15:00|3575.66|3575.26|3578.41|3578.01|3578.66|3578.26|3575.41|3575.01|7753
1605118800000|2020-11-11 18:20:00|3578.66|3578.26|3579.41|3579.01|3581.66|3581.26|3578.41|3578.01|10739
1605119100000|2020-11-11 18:25:00|3578.91|3578.51|3576.28|3575.88|3579.41|3579.01|3575.66|3575.26|8078
1605119400000|2020-11-11 18:30:00|3576.41|3576.01|3576.66|3576.26|3577.66|3577.26|3575.66|3575.26|8683
1605119700000|2020-11-11 18:35:00|3576.41|3576.01|3580.41|3580.01|3580.41|3580.01|3576.41|3576.01|9793
1605120000000|2020-11-11 18:40:00|3580.16|3579.76|3578.16|3577.76|3580.41|3580.01|3576.91|3576.51|6354
1605120300000|2020-11-11 18:45:00|3577.91|3577.51|3576.16|3575.76|3577.91|3577.51|3575.66|3575.26|8879
1605120600000|2020-11-11 18:50:00|3575.91|3575.51|3576.91|3576.51|3577.41|3577.01|3574.66|3574.26|11297
1605120900000|2020-11-11 18:55:00|3576.66|3576.26|3573.16|3572.76|3577.53|3577.13|3572.41|3572.01|11080
1605121200000|2020-11-11 19:00:00|3573.53|3573.13|3577.16|3576.76|3578.16|3577.76|3572.91|3572.51|14644
1605121500000|2020-11-11 19:05:00|3576.91|3576.51|3576.66|3576.26|3578.91|3578.51|3576.41|3576.01|6016
1605121800000|2020-11-11 19:10:00|3576.91|3576.51|3575.91|3575.51|3578.41|3578.01|3575.91|3575.51|5881
1605122100000|2020-11-11 19:15:00|3575.66|3575.26|3573.41|3573.01|3576.91|3576.51|3572.41|3572.01|9604
1605122400000|2020-11-11 19:20:00|3573.66|3573.26|3573.66|3573.26|3576.16|3575.76|3572.41|3572.01|7626
1605122700000|2020-11-11 19:25:00|3573.91|3573.51|3568.91|3568.51|3574.41|3574.01|3567.66|3567.26|18769
1605123000000|2020-11-11 19:30:00|3568.66|3568.26|3569.16|3568.76|3571.41|3571.01|3567.66|3567.26|13515
1605123300000|2020-11-11 19:35:00|3569.03|3568.63|3567.91|3567.51|3570.91|3570.51|3566.91|3566.51|9686
1605123600000|2020-11-11 19:40:00|3567.41|3567.01|3566.66|3566.26|3567.41|3567.01|3562.91|3562.51|21997
1605123900000|2020-11-11 19:45:00|3566.91|3566.51|3559.16|3558.76|3566.91|3566.51|3557.16|3556.76|19616
1605124200000|2020-11-11 19:50:00|3559.41|3559.01|3561.66|3561.26|3561.91|3561.51|3556.41|3556.01|16192
1605124500000|2020-11-11 19:55:00|3561.53|3561.13|3563.16|3562.76|3564.41|3564.01|3560.41|3560.01|9735
1605124800000|2020-11-11 20:00:00|3563.03|3562.63|3562.66|3562.26|3565.16|3564.76|3561.66|3561.26|11078
1605125100000|2020-11-11 20:05:00|3562.41|3562.01|3565.91|3565.51|3566.16|3565.76|3561.16|3560.76|8860
1605125400000|2020-11-11 20:10:00|3565.66|3565.26|3567.91|3567.51|3568.16|3567.76|3564.66|3564.26|8009
1605125700000|2020-11-11 20:15:00|3567.78|3567.38|3567.66|3567.26|3568.41|3568.01|3566.16|3565.76|7843
1605126000000|2020-11-11 20:20:00|3567.53|3567.13|3562.41|3562.01|3567.53|3567.13|3559.91|3559.51|15816
1605126300000|2020-11-11 20:25:00|3562.53|3562.13|3559.91|3559.51|3564.66|3564.26|3559.91|3559.51|12619
1605126600000|2020-11-11 20:30:00|3559.16|3558.76|3563.66|3563.26|3565.41|3565.01|3558.91|3558.51|13674
1605126900000|2020-11-11 20:35:00|3563.41|3563.01|3566.41|3566.01|3567.16|3566.76|3561.41|3561.01|15957
1605127200000|2020-11-11 20:40:00|3566.66|3566.26|3569.37|3568.97|3570.12|3569.72|3565.66|3565.26|12320
1605127500000|2020-11-11 20:45:00|3569.12|3568.72|3572.62|3572.22|3572.62|3572.22|3567.87|3567.47|16714
1605127800000|2020-11-11 20:50:00|3572.87|3572.47|3573.37|3572.97|3575.12|3574.72|3570.87|3570.47|19657
1605128100000|2020-11-11 20:55:00|3572.87|3572.47|3572.62|3572.22|3574.87|3574.47|3570.49|3570.09|49150
1605128400000|2020-11-11 21:00:00|3571.89|3571.49|3577.24|3576.64|3578.74|3578.14|3571.89|3571.39|24707
1605128700000|2020-11-11 21:05:00|3576.99|3576.39|3575.99|3575.39|3577.99|3577.39|3575.49|3574.89|8422
1605129000000|2020-11-11 21:10:00|3576.24|3575.64|3577.88|3576.38|3577.88|3577.26|3575.49|3574.89|7099
1605129300000|2020-11-11 21:15:00|3577.62|3576.12|3577.99|3576.49|3578.13|3576.63|3577.55|3576.05|9
1605129600000|2020-11-11 21:20:00|3578.06|3576.56|3578.46|3576.96|3578.46|3576.96|3577.99|3576.49|0
1605129900000|2020-11-11 21:25:00|3578.57|3577.07|3578.43|3576.93|3578.57|3577.07|3577.95|3576.45|0
1605130200000|2020-11-11 21:30:00|3578.32|3576.82|3578.86|3578.26|3580.86|3580.26|3576.86|3576.26|2471
1605130500000|2020-11-11 21:35:00|3579.11|3578.51|3580.61|3580.01|3580.86|3580.26|3578.61|3578.01|808
1605130800000|2020-11-11 21:40:00|3580.86|3580.26|3579.36|3578.76|3580.86|3580.26|3579.11|3578.51|598
1605131100000|2020-11-11 21:45:00|3579.11|3578.51|3580.11|3579.51|3580.11|3579.51|3578.11|3577.51|877
1605131400000|2020-11-11 21:50:00|3579.86|3579.26|3580.36|3579.76|3580.86|3580.26|3579.36|3578.76|1071
1605131700000|2020-11-11 21:55:00|3579.86|3579.26|3578.48|3576.98|3579.86|3579.26|3577.36|3576.76|1309
1605132000000|2020-11-11 22:00:00|3578.52|3577.02|3578.37|3576.87|3578.66|3577.16|3578.22|3576.72|0
1605132300000|2020-11-11 22:05:00|3578.41|3576.91|3578.33|3576.83|3578.52|3577.02|3578.08|3576.58|0
1605132600000|2020-11-11 22:10:00|3578.3|3576.8|3578.7|3577.2|3578.73|3577.23|3578.22|3576.72|0
1605132900000|2020-11-11 22:15:00|3579.09|3577.59|3579.13|3577.63|3579.42|3577.92|3578.81|3577.31|0
1605133200000|2020-11-11 22:20:00|3579.16|3577.66|3579.24|3577.74|3579.27|3577.77|3579.16|3577.66|0
1605133500000|2020-11-11 22:25:00|3579.2|3577.7|3579.2|3577.7|3579.46|3577.96|3579.02|3577.52|0
1605133800000|2020-11-11 22:30:00|3579.24|3577.74|3579.02|3577.52|3579.24|3577.74|3578.99|3577.49|0
1605134100000|2020-11-11 22:35:00|3579.05|3577.55|3578.99|3577.49|3579.2|3577.7|3578.99|3577.49|0
1605134400000|2020-11-11 22:40:00|3579.2|3577.7|3579.05|3577.55|3579.2|3577.7|3578.99|3577.49|0
1605134700000|2020-11-11 22:45:00|3579.02|3577.52|3579.09|3577.59|3579.16|3577.66|3578.73|3577.23|0
1605135000000|2020-11-11 22:50:00|3579.05|3577.55|3579.35|3577.85|3579.71|3578.21|3578.95|3577.45|0
1605135300000|2020-11-11 22:55:00|3579.42|3577.92|3579.71|3578.21|3579.71|3578.21|3579.16|3577.66|0
1605135600000|2020-11-11 23:00:00|3578.61|3578.01|3576.61|3576.01|3579.11|3578.51|3573.74|3573.14|2419
1605135900000|2020-11-11 23:05:00|3576.49|3575.89|3574.24|3573.64|3576.74|3576.14|3573.86|3573.26|523
1605136200000|2020-11-11 23:10:00|3574.11|3573.51|3575.74|3575.14|3576.74|3576.14|3573.74|3573.14|524
1605136500000|2020-11-11 23:15:00|3575.86|3575.26|3575.24|3574.64|3576.49|3575.89|3574.74|3574.14|301
1605136800000|2020-11-11 23:20:00|3575.49|3574.89|3576.99|3576.39|3576.99|3576.39|3575.49|3574.89|454
1605137100000|2020-11-11 23:25:00|3577.36|3576.76|3576.86|3576.26|3577.49|3576.89|3576.24|3575.64|370
1605137400000|2020-11-11 23:30:00|3576.74|3576.14|3578.49|3577.89|3578.49|3577.89|3576.74|3576.14|436
1605137700000|2020-11-11 23:35:00|3578.36|3577.76|3578.49|3577.89|3578.49|3577.89|3578.24|3577.64|671
1605138000000|2020-11-11 23:40:00|3578.24|3577.64|3573.99|3573.39|3578.24|3577.64|3573.24|3572.64|1155
1605138300000|2020-11-11 23:45:00|3573.61|3573.01|3575.36|3574.76|3575.74|3575.14|3572.49|3571.89|840
1605138600000|2020-11-11 23:50:00|3575.49|3574.89|3574.99|3574.39|3575.99|3575.39|3574.49|3573.89|453
1605138900000|2020-11-11 23:55:00|3574.74|3574.14|3573.24|3572.64|3575.49|3574.89|3572.36|3571.76|622
1605139200000|2020-11-12 00:00:00|3573.11|3572.51|3571.49|3570.89|3574.36|3573.76|3570.99|3570.39|1964
1605139500000|2020-11-12 00:05:00|3571.74|3571.14|3573.74|3573.14|3573.99|3573.39|3571.24|3570.64|740
1605139800000|2020-11-12 00:10:00|3573.99|3573.39|3573.86|3573.26|3574.49|3573.89|3572.74|3572.14|485
1605140100000|2020-11-12 00:15:00|3573.49|3572.89|3571.24|3570.64|3573.99|3573.39|3570.74|3570.14|1036
1605140400000|2020-11-12 00:20:00|3571.36|3570.76|3570.36|3569.76|3571.86|3571.26|3568.99|3568.39|930
1605140700000|2020-11-12 00:25:00|3570.24|3569.64|3572.24|3571.64|3572.49|3571.89|3570.24|3569.64|547
1605141000000|2020-11-12 00:30:00|3571.99|3571.39|3572.99|3572.39|3573.24|3572.64|3570.74|3570.14|589
1605141300000|2020-11-12 00:35:00|3572.86|3572.26|3574.74|3574.14|3576.24|3575.64|3572.36|3571.76|1112
1605141600000|2020-11-12 00:40:00|3574.86|3574.26|3574.86|3574.26|3575.99|3575.39|3574.24|3573.64|495
1605141900000|2020-11-12 00:45:00|3574.74|3574.14|3575.99|3575.39|3576.24|3575.64|3572.74|3572.14|778
1605142200000|2020-11-12 00:50:00|3575.86|3575.26|3573.99|3573.39|3575.86|3575.26|3573.74|3573.14|365
1605142500000|2020-11-12 00:55:00|3574.11|3573.51|3570.99|3570.39|3574.11|3573.51|3569.61|3569.01|1251
1605142800000|2020-11-12 01:00:00|3570.49|3569.89|3569.99|3569.39|3571.11|3570.51|3568.74|3568.14|1265
1605143100000|2020-11-12 01:05:00|3570.11|3569.51|3571.86|3571.26|3571.86|3571.26|3568.99|3568.39|1008
1605143400000|2020-11-12 01:10:00|3571.74|3571.14|3571.99|3571.39|3572.74|3572.14|3570.74|3570.14|681
1605143700000|2020-11-12 01:15:00|3572.11|3571.51|3571.74|3571.14|3572.49|3571.89|3570.74|3570.14|637
1605144000000|2020-11-12 01:20:00|3571.99|3571.39|3573.99|3573.39|3574.24|3573.64|3570.99|3570.39|783
1605144300000|2020-11-12 01:25:00|3573.74|3573.14|3572.49|3571.89|3573.99|3573.39|3571.74|3571.14|591
1605144600000|2020-11-12 01:30:00|3572.74|3572.14|3570.24|3569.64|3572.99|3572.39|3569.99|3569.39|886
1605144900000|2020-11-12 01:35:00|3570.36|3569.76|3567.74|3567.14|3571.24|3570.64|3567.24|3566.64|1342
1605145200000|2020-11-12 01:40:00|3567.99|3567.39|3568.24|3567.64|3568.49|3567.89|3566.24|3565.64|1533
1605145500000|2020-11-12 01:45:00|3568.36|3567.76|3569.49|3568.89|3569.74|3569.14|3567.99|3567.39|727
1605145800000|2020-11-12 01:50:00|3569.74|3569.14|3565.99|3565.39|3569.86|3569.26|3565.74|3565.14|938
1605146100000|2020-11-12 01:55:00|3566.11|3565.51|3567.24|3566.64|3568.49|3567.89|3565.99|3565.39|951
1605146400000|2020-11-12 02:00:00|3567.49|3566.89|3566.24|3565.64|3568.86|3568.26|3566.24|3565.64|623
1605146700000|2020-11-12 02:05:00|3565.99|3565.39|3565.49|3564.89|3566.74|3566.14|3563.99|3563.39|1389
1605147000000|2020-11-12 02:10:00|3565.74|3565.14|3563.49|3562.89|3566.74|3566.14|3563.49|3562.89|1066
1605147300000|2020-11-12 02:15:00|3563.24|3562.64|3558.99|3558.39|3563.74|3563.14|3558.74|3558.14|2572
1605147600000|2020-11-12 02:20:00|3559.24|3558.64|3561.24|3560.64|3561.49|3560.89|3557.99|3557.39|2286
1605147900000|2020-11-12 02:25:00|3561.11|3560.51|3561.74|3561.14|3562.49|3561.89|3560.99|3560.39|905
1605148200000|2020-11-12 02:30:00|3561.86|3561.26|3562.74|3562.14|3562.99|3562.39|3561.49|3560.89|805
1605148500000|2020-11-12 02:35:00|3562.61|3562.01|3561.74|3561.14|3563.24|3562.64|3561.49|3560.89|575
1605148800000|2020-11-12 02:40:00|3561.99|3561.39|3562.74|3562.14|3562.99|3562.39|3561.74|3561.14|694
1605149100000|2020-11-12 02:45:00|3562.49|3561.89|3562.24|3561.64|3562.49|3561.89|3560.36|3559.76|869
1605149400000|2020-11-12 02:50:00|3562.11|3561.51|3561.24|3560.64|3562.49|3561.89|3560.74|3560.14|388
1605149700000|2020-11-12 02:55:00|3560.74|3560.14|3561.99|3561.39|3561.99|3561.39|3558.24|3557.64|1359
1605150000000|2020-11-12 03:00:00|3561.74|3561.14|3563.74|3563.14|3563.99|3563.39|3561.24|3560.64|1037
1605150300000|2020-11-12 03:05:00|3563.99|3563.39|3561.24|3560.64|3564.36|3563.76|3560.99|3560.39|667
1605150600000|2020-11-12 03:10:00|3561.11|3560.51|3559.61|3559.01|3561.74|3561.14|3559.24|3558.64|741
1605150900000|2020-11-12 03:15:00|3559.49|3558.89|3559.24|3558.64|3561.74|3561.14|3558.99|3558.39|776
1605151200000|2020-11-12 03:20:00|3559.11|3558.51|3557.24|3556.64|3559.99|3559.39|3556.99|3556.39|1148
1605151500000|2020-11-12 03:25:00|3557.11|3556.51|3557.99|3557.39|3558.49|3557.89|3556.99|3556.39|656
1605151800000|2020-11-12 03:30:00|3557.74|3557.14|3549.24|3548.64|3557.74|3557.14|3549.24|3548.64|4502
1605152100000|2020-11-12 03:35:00|3549.49|3548.89|3549.24|3548.64|3551.61|3551.01|3546.74|3546.14|2900
1605152400000|2020-11-12 03:40:00|3548.99|3548.39|3551.11|3550.51|3551.49|3550.89|3548.99|3548.39|1345
1605152700000|2020-11-12 03:45:00|3550.99|3550.39|3550.49|3549.89|3552.24|3551.64|3549.49|3548.89|990
1605153000000|2020-11-12 03:50:00|3550.61|3550.01|3550.24|3549.64|3551.86|3551.26|3549.36|3548.76|901
1605153300000|2020-11-12 03:55:00|3550.11|3549.51|3548.74|3548.14|3550.61|3550.01|3548.24|3547.64|824
1605153600000|2020-11-12 04:00:00|3548.99|3548.39|3549.99|3549.39|3550.74|3550.14|3548.99|3548.39|725
1605153900000|2020-11-12 04:05:00|3550.11|3549.51|3550.24|3549.64|3550.99|3550.39|3549.99|3549.39|294
1605154200000|2020-11-12 04:10:00|3550.49|3549.89|3548.99|3548.39|3550.99|3550.39|3548.99|3548.39|535
1605154500000|2020-11-12 04:15:00|3549.11|3548.51|3549.61|3549.01|3549.74|3549.14|3548.74|3548.14|597
1605154800000|2020-11-12 04:20:00|3549.74|3549.14|3550.61|3550.01|3550.99|3550.39|3548.74|3548.14|545
1605155100000|2020-11-12 04:25:00|3550.49|3549.89|3549.99|3549.39|3550.86|3550.26|3549.74|3549.14|286
1605155400000|2020-11-12 04:30:00|3550.24|3549.64|3549.61|3549.01|3550.99|3550.39|3549.24|3548.64|481
1605155700000|2020-11-12 04:35:00|3549.74|3549.14|3549.49|3548.89|3550.49|3549.89|3549.11|3548.51|447
1605156000000|2020-11-12 04:40:00|3549.61|3549.01|3549.74|3549.14|3550.24|3549.64|3548.74|3548.14|304
1605156300000|2020-11-12 04:45:00|3550.24|3549.64|3549.49|3548.89|3550.99|3550.39|3549.24|3548.64|792
1605156600000|2020-11-12 04:50:00|3549.24|3548.64|3545.11|3544.51|3549.24|3548.64|3542.99|3542.39|2397
1605156900000|2020-11-12 04:55:00|3545.24|3544.64|3545.74|3545.14|3546.49|3545.89|3544.24|3543.64|966
1605157200000|2020-11-12 05:00:00|3545.99|3545.39|3546.99|3546.39|3547.24|3546.64|3545.61|3545.01|897
1605157500000|2020-11-12 05:05:00|3547.24|3546.64|3549.49|3548.89|3550.99|3550.39|3547.24|3546.64|1630
1605157800000|2020-11-12 05:10:00|3549.74|3549.14|3550.99|3550.39|3550.99|3550.39|3548.99|3548.39|866
1605158100000|2020-11-12 05:15:00|3550.86|3550.26|3550.24|3549.64|3550.99|3550.39|3549.99|3549.39|753
1605158400000|2020-11-12 05:20:00|3550.11|3549.51|3553.49|3552.89|3553.74|3553.14|3549.74|3549.14|2313
1605158700000|2020-11-12 05:25:00|3553.24|3552.64|3556.74|3556.14|3556.99|3556.39|3551.24|3550.64|2337
1605159000000|2020-11-12 05:30:00|3556.99|3556.39|3555.99|3555.39|3557.24|3556.64|3555.49|3554.89|1049
1605159300000|2020-11-12 05:35:00|3556.24|3555.64|3554.74|3554.14|3556.49|3555.89|3553.99|3553.39|1015
1605159600000|2020-11-12 05:40:00|3554.86|3554.26|3553.49|3552.89|3555.74|3555.14|3553.24|3552.64|1232
1605159900000|2020-11-12 05:45:00|3553.36|3552.76|3552.99|3552.39|3553.49|3552.89|3551.24|3550.64|1061
1605160200000|2020-11-12 05:50:00|3552.86|3552.26|3554.49|3553.89|3554.74|3554.14|3552.24|3551.64|898
1605160500000|2020-11-12 05:55:00|3554.36|3553.76|3554.74|3554.14|3555.49|3554.89|3551.49|3550.89|1317
1605160800000|2020-11-12 06:00:00|3554.61|3554.01|3555.24|3554.64|3556.24|3555.64|3553.99|3553.39|1009
1605161100000|2020-11-12 06:05:00|3555.11|3554.51|3554.24|3553.64|3555.49|3554.89|3553.99|3553.39|628
1605161400000|2020-11-12 06:10:00|3553.99|3553.39|3549.49|3548.89|3554.24|3553.64|3549.49|3548.89|776
1605161700000|2020-11-12 06:15:00|3549.24|3548.64|3547.99|3547.39|3550.74|3550.14|3546.74|3546.14|1690
1605162000000|2020-11-12 06:20:00|3548.24|3547.64|3545.49|3544.89|3549.24|3548.64|3545.36|3544.76|1322
1605162300000|2020-11-12 06:25:00|3545.74|3545.14|3545.99|3545.39|3547.24|3546.64|3545.61|3545.01|754
1605162600000|2020-11-12 06:30:00|3545.86|3545.26|3549.99|3549.39|3550.74|3550.14|3545.86|3545.26|1043
1605162900000|2020-11-12 06:35:00|3550.11|3549.51|3549.49|3548.89|3550.86|3550.26|3547.99|3547.39|677
1605163200000|2020-11-12 06:40:00|3549.36|3548.76|3549.74|3549.14|3550.49|3549.89|3549.11|3548.51|536
1605163500000|2020-11-12 06:45:00|3549.99|3549.39|3550.99|3550.39|3551.99|3551.39|3549.49|3548.89|864
1605163800000|2020-11-12 06:50:00|3550.74|3550.14|3551.24|3550.64|3551.49|3550.89|3549.99|3549.39|428
1605164100000|2020-11-12 06:55:00|3551.36|3550.76|3549.99|3549.39|3551.36|3550.76|3549.86|3549.26|484
1605164400000|2020-11-12 07:00:00|3550.11|3549.51|3552.49|3551.89|3553.36|3552.76|3548.49|3547.89|1317
1605164700000|2020-11-12 07:05:00|3552.74|3552.14|3555.24|3554.64|3555.49|3554.89|3551.99|3551.39|994
1605165000000|2020-11-12 07:10:00|3555.36|3554.76|3553.99|3553.39|3556.74|3556.14|3553.74|3553.14|1179
1605165300000|2020-11-12 07:15:00|3553.86|3553.26|3552.74|3552.14|3555.74|3555.14|3552.61|3552.01|944
1605165600000|2020-11-12 07:20:00|3552.61|3552.01|3553.99|3553.39|3555.24|3554.64|3552.36|3551.76|743
1605165900000|2020-11-12 07:25:00|3554.11|3553.51|3553.74|3553.14|3555.49|3554.89|3553.49|3552.89|728
1605166200000|2020-11-12 07:30:00|3554.11|3553.51|3551.99|3551.39|3554.49|3553.89|3551.24|3550.64|1036
1605166500000|2020-11-12 07:35:00|3552.11|3551.51|3553.99|3553.39|3554.24|3553.64|3551.86|3551.26|806
1605166800000|2020-11-12 07:40:00|3553.74|3553.14|3551.24|3550.64|3553.86|3553.26|3550.99|3550.39|638
1605167100000|2020-11-12 07:45:00|3550.99|3550.39|3548.49|3547.89|3551.36|3550.76|3547.24|3546.64|1912
1605167400000|2020-11-12 07:50:00|3548.74|3548.14|3550.49|3549.89|3551.36|3550.76|3548.36|3547.76|1183
1605167700000|2020-11-12 07:55:00|3550.24|3549.64|3550.11|3549.51|3550.49|3549.89|3547.61|3547.01|1371
1605168000000|2020-11-12 08:00:00|3549.99|3549.39|3553.36|3552.76|3553.61|3553.01|3548.11|3547.51|2870
1605168300000|2020-11-12 08:05:00|3553.24|3552.64|3549.86|3549.26|3553.99|3553.39|3549.49|3548.89|2351
1605168600000|2020-11-12 08:10:00|3549.74|3549.14|3553.49|3552.89|3553.74|3553.14|3549.49|3548.89|1551
1605168900000|2020-11-12 08:15:00|3553.24|3552.64|3554.99|3554.39|3555.74|3555.14|3551.49|3550.89|2096
1605169200000|2020-11-12 08:20:00|3555.11|3554.51|3552.99|3552.39|3555.49|3554.89|3552.24|3551.64|1519
1605169500000|2020-11-12 08:25:00|3553.11|3552.51|3555.36|3554.76|3555.99|3555.39|3551.49|3550.89|1334
1605169800000|2020-11-12 08:30:00|3555.24|3554.64|3558.24|3557.64|3558.36|3557.76|3554.49|3553.89|1790
1605170100000|2020-11-12 08:35:00|3558.36|3557.76|3557.74|3557.14|3559.49|3558.89|3556.99|3556.39|1564
1605170400000|2020-11-12 08:40:00|3557.99|3557.39|3555.24|3554.64|3558.24|3557.64|3554.74|3554.14|1012
1605170700000|2020-11-12 08:45:00|3555.11|3554.51|3556.49|3555.89|3556.99|3556.39|3553.99|3553.39|1271
1605171000000|2020-11-12 08:50:00|3556.61|3556.01|3553.99|3553.39|3556.99|3556.39|3552.99|3552.39|1469
1605171300000|2020-11-12 08:55:00|3554.24|3553.64|3551.74|3551.14|3555.24|3554.64|3550.99|3550.39|2073
1605171600000|2020-11-12 09:00:00|3551.99|3551.39|3554.74|3554.14|3555.11|3554.51|3550.99|3550.39|1434
1605171900000|2020-11-12 09:05:00|3554.86|3554.26|3555.49|3554.89|3556.24|3555.64|3552.49|3551.89|1482
1605172200000|2020-11-12 09:10:00|3555.74|3555.14|3552.99|3552.39|3556.49|3555.89|3551.99|3551.39|1325
1605172500000|2020-11-12 09:15:00|3553.24|3552.64|3555.24|3554.64|3556.24|3555.64|3552.74|3552.14|1238
1605172800000|2020-11-12 09:20:00|3554.99|3554.39|3556.99|3556.39|3556.99|3556.39|3554.49|3553.89|1176
1605173100000|2020-11-12 09:25:00|3556.86|3556.26|3556.74|3556.14|3558.86|3558.26|3556.36|3555.76|1639
1605173400000|2020-11-12 09:30:00|3556.86|3556.26|3559.49|3558.89|3560.86|3560.26|3556.86|3556.26|2535
1605173700000|2020-11-12 09:35:00|3559.36|3558.76|3560.74|3560.14|3561.99|3561.39|3559.24|3558.64|1568
1605174000000|2020-11-12 09:40:00|3560.61|3560.01|3561.86|3561.26|3561.99|3561.39|3558.99|3558.39|1369
1605174300000|2020-11-12 09:45:00|3561.99|3561.39|3565.49|3564.89|3565.99|3565.39|3560.99|3560.39|2563
1605174600000|2020-11-12 09:50:00|3565.36|3564.76|3565.24|3564.64|3566.49|3565.89|3563.74|3563.14|1708
1605174900000|2020-11-12 09:55:00|3564.99|3564.39|3566.49|3565.89|3567.74|3567.14|3563.61|3563.01|2187
1605175200000|2020-11-12 10:00:00|3566.61|3566.01|3566.49|3565.89|3568.24|3567.64|3565.86|3565.26|2304
1605175500000|2020-11-12 10:05:00|3566.61|3566.01|3566.49|3565.89|3567.24|3566.64|3565.24|3564.64|1019
1605175800000|2020-11-12 10:10:00|3566.86|3566.26|3566.49|3565.89|3568.24|3567.64|3565.24|3564.64|1488
1605176100000|2020-11-12 10:15:00|3566.61|3566.01|3569.49|3568.89|3569.99|3569.39|3565.86|3565.26|1865
1605176400000|2020-11-12 10:20:00|3569.36|3568.76|3567.49|3566.89|3569.99|3569.39|3566.24|3565.64|2080
1605176700000|2020-11-12 10:25:00|3567.74|3567.14|3567.11|3566.51|3567.99|3567.39|3565.49|3564.89|1425
1605177000000|2020-11-12 10:30:00|3566.99|3566.39|3567.99|3567.39|3567.99|3567.39|3565.74|3565.14|1043
1605177300000|2020-11-12 10:35:00|3567.86|3567.26|3569.74|3569.14|3570.24|3569.64|3566.99|3566.39|1524
1605177600000|2020-11-12 10:40:00|3569.49|3568.89|3571.99|3571.39|3573.99|3573.39|3568.74|3568.14|3741
1605177900000|2020-11-12 10:45:00|3572.11|3571.51|3570.49|3569.89|3573.24|3572.64|3569.74|3569.14|1363
1605178200000|2020-11-12 10:50:00|3570.74|3570.14|3569.49|3568.89|3570.99|3570.39|3569.24|3568.64|1316
1605178500000|2020-11-12 10:55:00|3569.36|3568.76|3569.24|3568.64|3570.49|3569.89|3568.99|3568.39|878
1605178800000|2020-11-12 11:00:00|3569.36|3568.76|3568.99|3568.39|3569.99|3569.39|3568.74|3568.14|779
1605179100000|2020-11-12 11:05:00|3569.11|3568.51|3569.99|3569.39|3570.99|3570.39|3568.99|3568.39|791
1605179400000|2020-11-12 11:10:00|3569.74|3569.14|3570.99|3570.39|3573.24|3572.64|3569.49|3568.89|1391
1605179700000|2020-11-12 11:15:00|3570.86|3570.26|3571.49|3570.89|3573.36|3572.76|3570.49|3569.89|1071
1605180000000|2020-11-12 11:20:00|3571.24|3570.64|3568.49|3567.89|3571.49|3570.89|3568.24|3567.64|1279
1605180300000|2020-11-12 11:25:00|3568.36|3567.76|3567.99|3567.39|3569.49|3568.89|3567.49|3566.89|1145
1605180600000|2020-11-12 11:30:00|3567.74|3567.14|3567.49|3566.89|3568.86|3568.26|3566.74|3566.14|1002
1605180900000|2020-11-12 11:35:00|3567.61|3567.01|3566.24|3565.64|3568.24|3567.64|3565.99|3565.39|1026
1605181200000|2020-11-12 11:40:00|3566.36|3565.76|3566.74|3566.14|3566.74|3566.14|3565.99|3565.39|715
1605181500000|2020-11-12 11:45:00|3566.99|3566.39|3568.49|3567.89|3568.49|3567.89|3566.24|3565.64|1391
1605181800000|2020-11-12 11:50:00|3568.61|3568.01|3569.49|3568.89|3569.86|3569.26|3568.49|3567.89|930
1605182100000|2020-11-12 11:55:00|3569.24|3568.64|3564.99|3564.39|3569.36|3568.76|3564.74|3564.14|1734
1605182400000|2020-11-12 12:00:00|3565.24|3564.64|3562.74|3562.14|3566.61|3566.01|3562.74|3562.14|1937
1605182700000|2020-11-12 12:05:00|3562.99|3562.39|3556.11|3555.51|3562.99|3562.39|3551.49|3550.89|6310
1605183000000|2020-11-12 12:10:00|3555.99|3555.39|3557.74|3557.14|3558.24|3557.64|3555.24|3554.64|2123
1605183300000|2020-11-12 12:15:00|3557.99|3557.39|3559.99|3559.39|3560.24|3559.64|3557.49|3556.89|1989
1605183600000|2020-11-12 12:20:00|3560.24|3559.64|3558.74|3558.14|3560.49|3559.89|3557.86|3557.26|1931
1605183900000|2020-11-12 12:25:00|3558.99|3558.39|3561.36|3560.76|3561.99|3561.39|3558.49|3557.89|1482
1605184200000|2020-11-12 12:30:00|3561.49|3560.89|3560.24|3559.64|3561.61|3561.01|3559.74|3559.14|1545
1605184500000|2020-11-12 12:35:00|3559.99|3559.39|3560.74|3560.14|3562.24|3561.64|3559.74|3559.14|1727
1605184800000|2020-11-12 12:40:00|3560.49|3559.89|3561.49|3560.89|3561.49|3560.89|3559.11|3558.51|1347
1605185100000|2020-11-12 12:45:00|3561.61|3561.01|3558.99|3558.39|3562.24|3561.64|3558.99|3558.39|1763
1605185400000|2020-11-12 12:50:00|3559.24|3558.64|3552.99|3552.39|3559.24|3558.64|3552.74|3552.14|4261
1605185700000|2020-11-12 12:55:00|3552.74|3552.14|3550.74|3550.14|3554.36|3553.76|3549.24|3548.64|4580
1605186000000|2020-11-12 13:00:00|3550.99|3550.39|3554.49|3553.89|3554.49|3553.89|3549.74|3549.14|5022
1605186300000|2020-11-12 13:05:00|3554.74|3554.14|3554.24|3553.64|3555.49|3554.89|3552.74|3552.14|2923
1605186600000|2020-11-12 13:10:00|3554.49|3553.89|3552.24|3551.64|3555.49|3554.89|3551.74|3551.14|2555
1605186900000|2020-11-12 13:15:00|3552.49|3551.89|3552.49|3551.89|3554.24|3553.64|3552.24|3551.64|2316
1605187200000|2020-11-12 13:20:00|3552.74|3552.14|3554.74|3554.14|3554.86|3554.26|3551.24|3550.64|2478
1605187500000|2020-11-12 13:25:00|3554.99|3554.39|3558.36|3557.76|3558.99|3558.39|3553.86|3553.26|2041
1605187800000|2020-11-12 13:30:00|3558.11|3557.51|3562.49|3561.89|3562.99|3562.39|3555.99|3555.39|4065
1605188100000|2020-11-12 13:35:00|3562.74|3562.14|3561.61|3561.01|3562.99|3562.39|3560.24|3559.64|4528
1605188400000|2020-11-12 13:40:00|3561.49|3560.89|3563.24|3562.64|3563.49|3562.89|3560.99|3560.39|3123
1605188700000|2020-11-12 13:45:00|3562.99|3562.39|3561.49|3560.89|3562.99|3562.39|3560.74|3560.14|2244
1605189000000|2020-11-12 13:50:00|3561.24|3560.64|3559.99|3559.39|3562.99|3562.39|3558.99|3558.39|3305
1605189300000|2020-11-12 13:55:00|3560.11|3559.51|3563.49|3562.89|3563.99|3563.39|3559.24|3558.64|3377
1605189600000|2020-11-12 14:00:00|3563.86|3563.26|3559.99|3559.39|3564.49|3563.89|3559.49|3558.89|3362
1605189900000|2020-11-12 14:05:00|3559.74|3559.14|3557.24|3556.64|3560.49|3559.89|3556.49|3555.89|4041
1605190200000|2020-11-12 14:10:00|3556.99|3556.39|3560.74|3560.14|3560.99|3560.39|3556.99|3556.39|3797
1605190500000|2020-11-12 14:15:00|3560.49|3559.89|3559.49|3558.89|3561.49|3560.89|3558.11|3557.51|2720
1605190800000|2020-11-12 14:20:00|3558.99|3558.39|3559.74|3559.14|3560.99|3560.39|3558.99|3558.39|2318
1605191100000|2020-11-12 14:25:00|3559.99|3559.39|3561.24|3560.64|3561.74|3561.14|3559.24|3558.64|4535
1605191400000|2020-11-12 14:30:00|3561.14|3560.74|3557.39|3556.99|3562.89|3562.49|3553.14|3552.74|28573
1605191700000|2020-11-12 14:35:00|3557.64|3557.24|3562.51|3562.11|3563.89|3563.49|3556.39|3555.99|23767
1605192000000|2020-11-12 14:40:00|3562.39|3561.99|3557.89|3557.49|3563.89|3563.49|3556.39|3555.99|22934
1605192300000|2020-11-12 14:45:00|3558.39|3557.99|3552.89|3552.49|3559.89|3559.49|3552.89|3552.49|18486
1605192600000|2020-11-12 14:50:00|3553.14|3552.74|3559.01|3558.61|3559.39|3558.99|3552.14|3551.74|22738
1605192900000|2020-11-12 14:55:00|3558.89|3558.49|3558.64|3558.24|3560.39|3559.99|3553.64|3553.24|17493
1605193200000|2020-11-12 15:00:00|3558.39|3557.99|3557.51|3557.11|3558.89|3558.49|3554.89|3554.49|17828
1605193500000|2020-11-12 15:05:00|3557.64|3557.24|3561.39|3560.99|3561.64|3561.24|3557.14|3556.74|16729
1605193800000|2020-11-12 15:10:00|3561.54|3561.14|3566.54|3566.14|3567.04|3566.64|3560.54|3560.14|18894
1605194100000|2020-11-12 15:15:00|3566.29|3565.89|3565.79|3565.39|3567.79|3567.39|3565.04|3564.64|15199
1605194400000|2020-11-12 15:20:00|3566.04|3565.64|3560.04|3559.64|3566.79|3566.39|3559.04|3558.64|26523
1605194700000|2020-11-12 15:25:00|3560.29|3559.89|3558.79|3558.39|3562.29|3561.89|3557.04|3556.64|15855
1605195000000|2020-11-12 15:30:00|3559.04|3558.64|3560.79|3560.39|3562.29|3561.89|3558.04|3557.64|10382
1605195300000|2020-11-12 15:35:00|3560.54|3560.14|3564.79|3564.39|3565.29|3564.89|3560.29|3559.89|23687
1605195600000|2020-11-12 15:40:00|3564.54|3564.14|3568.54|3568.14|3569.04|3568.64|3564.29|3563.89|18591
1605195900000|2020-11-12 15:45:00|3568.29|3567.89|3565.91|3565.51|3569.29|3568.89|3564.54|3564.14|14750
1605196200000|2020-11-12 15:50:00|3565.79|3565.39|3566.54|3566.14|3566.54|3566.14|3564.04|3563.64|7090
1605196500000|2020-11-12 15:55:00|3566.41|3566.01|3565.54|3565.14|3568.04|3567.64|3565.04|3564.64|8313
1605196800000|2020-11-12 16:00:00|3565.29|3564.89|3566.79|3566.39|3567.54|3567.14|3564.29|3563.89|11742
1605197100000|2020-11-12 16:05:00|3567.04|3566.64|3568.29|3567.89|3569.54|3569.14|3566.29|3565.89|11111
1605197400000|2020-11-12 16:10:00|3568.54|3568.14|3563.79|3563.39|3568.54|3568.14|3563.29|3562.89|11431
1605197700000|2020-11-12 16:15:00|3564.04|3563.64|3563.04|3562.64|3564.04|3563.64|3561.29|3560.89|11159
1605198000000|2020-11-12 16:20:00|3563.29|3562.89|3562.29|3561.89|3564.04|3563.64|3561.04|3560.64|8575
1605198300000|2020-11-12 16:25:00|3562.54|3562.14|3562.04|3561.64|3562.54|3562.14|3559.79|3559.39|9631
1605198600000|2020-11-12 16:30:00|3561.79|3561.39|3558.54|3558.14|3562.29|3561.89|3557.79|3557.39|11036
1605198900000|2020-11-12 16:35:00|3558.29|3557.89|3556.54|3556.14|3560.04|3559.64|3556.29|3555.89|8905
1605199200000|2020-11-12 16:40:00|3556.29|3555.89|3552.91|3552.51|3556.29|3555.89|3552.79|3552.39|13772
1605199500000|2020-11-12 16:45:00|3552.79|3552.39|3555.29|3554.89|3558.04|3557.64|3552.54|3552.14|12224
1605199800000|2020-11-12 16:50:00|3555.04|3554.64|3558.04|3557.64|3559.29|3558.89|3554.54|3554.14|10881
1605200100000|2020-11-12 16:55:00|3558.29|3557.89|3558.04|3557.64|3559.04|3558.64|3556.79|3556.39|5427
1605200400000|2020-11-12 17:00:00|3557.79|3557.39|3557.79|3557.39|3559.04|3558.64|3555.54|3555.14|11402
1605200700000|2020-11-12 17:05:00|3558.04|3557.64|3558.79|3558.39|3559.79|3559.39|3557.29|3556.89|9090
1605201000000|2020-11-12 17:10:00|3558.54|3558.14|3560.79|3560.39|3561.79|3561.39|3557.54|3557.14|14256
1605201300000|2020-11-12 17:15:00|3560.54|3560.14|3558.29|3557.89|3560.54|3560.14|3557.29|3556.89|7889
1605201600000|2020-11-12 17:20:00|3558.54|3558.14|3556.79|3556.39|3560.54|3560.14|3556.79|3556.39|6604
1605201900000|2020-11-12 17:25:00|3556.54|3556.14|3548.29|3547.89|3556.54|3556.14|3547.79|3547.39|22093
1605202200000|2020-11-12 17:30:00|3548.04|3547.64|3550.29|3549.89|3551.79|3551.39|3547.79|3547.39|12200
1605202500000|2020-11-12 17:35:00|3550.04|3549.64|3547.04|3546.64|3551.29|3550.89|3546.79|3546.39|15315
1605202800000|2020-11-12 17:40:00|3546.79|3546.39|3543.29|3542.89|3547.29|3546.89|3541.54|3541.14|16917
1605203100000|2020-11-12 17:45:00|3543.04|3542.64|3534.54|3534.14|3543.54|3543.14|3533.79|3533.39|24778
1605203400000|2020-11-12 17:50:00|3534.79|3534.39|3537.04|3536.64|3537.79|3537.39|3530.29|3529.89|28438
1605203700000|2020-11-12 17:55:00|3537.29|3536.89|3537.79|3537.39|3538.79|3538.39|3536.04|3535.64|11567
1605204000000|2020-11-12 18:00:00|3537.29|3536.89|3536.54|3536.14|3538.79|3538.39|3534.29|3533.89|13351
1605204300000|2020-11-12 18:05:00|3536.79|3536.39|3535.29|3534.89|3537.54|3537.14|3532.54|3532.14|11638
1605204600000|2020-11-12 18:10:00|3535.04|3534.64|3534.29|3533.89|3535.54|3535.14|3526.54|3526.14|20712
1605204900000|2020-11-12 18:15:00|3534.04|3533.64|3529.29|3528.89|3534.29|3533.89|3526.04|3525.64|17245
1605205200000|2020-11-12 18:20:00|3529.04|3528.64|3525.91|3525.51|3534.04|3533.64|3525.79|3525.39|23607
1605205500000|2020-11-12 18:25:00|3526.04|3525.64|3528.04|3527.64|3531.54|3531.14|3525.04|3524.64|21218
1605205800000|2020-11-12 18:30:00|3527.79|3527.39|3532.29|3531.89|3533.79|3533.39|3525.04|3524.64|18307
1605206100000|2020-11-12 18:35:00|3532.04|3531.64|3535.54|3535.14|3537.54|3537.14|3530.79|3530.39|11955
1605206400000|2020-11-12 18:40:00|3535.29|3534.89|3533.79|3533.39|3536.29|3535.89|3533.04|3532.64|9417
1605206700000|2020-11-12 18:45:00|3534.04|3533.64|3531.54|3531.14|3534.54|3534.14|3530.29|3529.89|9104
1605207000000|2020-11-12 18:50:00|3531.29|3530.89|3538.04|3537.64|3538.54|3538.14|3530.54|3530.14|14365
1605207300000|2020-11-12 18:55:00|3538.29|3537.89|3539.54|3539.14|3540.04|3539.64|3537.29|3536.89|9010
1605207600000|2020-11-12 19:00:00|3539.66|3539.26|3542.04|3541.64|3544.04|3543.64|3538.29|3537.89|16614
1605207900000|2020-11-12 19:05:00|3542.29|3541.89|3535.04|3534.64|3543.04|3542.64|3534.54|3534.14|15659
1605208200000|2020-11-12 19:10:00|3534.79|3534.39|3530.54|3530.14|3536.79|3536.39|3530.29|3529.89|10762
1605208500000|2020-11-12 19:15:00|3530.29|3529.89|3529.54|3529.14|3531.29|3530.89|3528.29|3527.89|12366
1605208800000|2020-11-12 19:20:00|3529.79|3529.39|3531.04|3530.64|3534.04|3533.64|3528.04|3527.64|17156
1605209100000|2020-11-12 19:25:00|3530.79|3530.39|3532.29|3531.89|3534.29|3533.89|3530.29|3529.89|11253
1605209400000|2020-11-12 19:30:00|3532.04|3531.64|3534.04|3533.64|3539.04|3538.64|3529.29|3528.89|17444
1605209700000|2020-11-12 19:35:00|3533.79|3533.39|3532.29|3531.89|3535.04|3534.64|3531.29|3530.89|11321
1605210000000|2020-11-12 19:40:00|3532.54|3532.14|3525.04|3524.64|3532.54|3532.14|3524.79|3524.39|16338
1605210300000|2020-11-12 19:45:00|3524.79|3524.39|3526.04|3525.64|3527.54|3527.14|3523.79|3523.39|12734
1605210600000|2020-11-12 19:50:00|3526.29|3525.89|3526.04|3525.64|3529.54|3529.14|3523.54|3523.14|18031
1605210900000|2020-11-12 19:55:00|3525.79|3525.39|3525.54|3525.14|3529.04|3528.64|3524.54|3524.14|14963
1605211200000|2020-11-12 20:00:00|3525.66|3525.26|3520.54|3520.14|3527.29|3526.89|3520.04|3519.64|24347
1605211500000|2020-11-12 20:05:00|3520.29|3519.89|3521.54|3521.14|3522.79|3522.39|3517.79|3517.39|21973
1605211800000|2020-11-12 20:10:00|3521.66|3521.26|3523.79|3523.39|3524.54|3524.14|3520.54|3520.14|19174
1605212100000|2020-11-12 20:15:00|3523.54|3523.14|3529.29|3528.89|3531.79|3531.39|3522.29|3521.89|24116
1605212400000|2020-11-12 20:20:00|3529.54|3529.14|3529.54|3529.14|3530.79|3530.39|3527.04|3526.64|17198
1605212700000|2020-11-12 20:25:00|3529.04|3528.64|3524.54|3524.14|3530.79|3530.39|3523.54|3523.14|19893
1605213000000|2020-11-12 20:30:00|3524.29|3523.89|3523.04|3522.64|3525.04|3524.64|3521.29|3520.89|22951
1605213300000|2020-11-12 20:35:00|3522.54|3522.14|3527.29|3526.89|3527.66|3527.26|3520.04|3519.64|20319
1605213600000|2020-11-12 20:40:00|3527.54|3527.14|3525.54|3525.14|3529.04|3528.64|3525.29|3524.89|28962
1605213900000|2020-11-12 20:45:00|3525.79|3525.39|3525.79|3525.39|3527.04|3526.64|3518.79|3518.39|31336
1605214200000|2020-11-12 20:50:00|3526.79|3526.39|3532.54|3532.14|3533.54|3533.14|3525.54|3525.14|31602
1605214500000|2020-11-12 20:55:00|3532.79|3532.39|3538.29|3537.89|3538.54|3538.14|3531.04|3530.64|66217
1605214800000|2020-11-12 21:00:00|3537.96|3537.56|3541.81|3541.21|3543.31|3542.71|3537.71|3537.21|34612
1605215100000|2020-11-12 21:05:00|3542.56|3541.96|3543.81|3543.21|3545.56|3544.96|3541.81|3541.21|11644
1605215400000|2020-11-12 21:10:00|3544.31|3543.71|3543.53|3542.03|3548.06|3547.46|3542.06|3541.46|10282
1605215700000|2020-11-12 21:15:00|3543.57|3542.07|3542.59|3541.09|3543.67|3542.17|3542.37|3540.87|9
1605216000000|2020-11-12 21:20:00|3542.48|3540.98|3542.88|3541.38|3543.06|3541.56|3542.37|3540.87|0
1605216300000|2020-11-12 21:25:00|3542.84|3541.34|3543.89|3542.39|3544.29|3542.79|3542.73|3541.23|0
1605216600000|2020-11-12 21:30:00|3543.43|3542.83|3547.93|3547.33|3551.43|3550.83|3542.43|3541.83|6568
1605216900000|2020-11-12 21:35:00|3547.68|3547.08|3545.68|3545.08|3549.93|3549.33|3545.18|3544.58|1946
1605217200000|2020-11-12 21:40:00|3545.43|3544.83|3542.93|3542.33|3547.93|3547.33|3542.43|3541.83|1516
1605217500000|2020-11-12 21:45:00|3542.68|3542.08|3543.93|3543.33|3544.18|3543.58|3541.93|3541.33|1078
1605217800000|2020-11-12 21:50:00|3544.18|3543.58|3544.68|3544.08|3545.18|3544.58|3543.93|3543.33|716
1605218100000|2020-11-12 21:55:00|3544.43|3543.83|3543.97|3542.47|3544.93|3544.33|3542.68|3542.08|1157
1605218400000|2020-11-12 22:00:00|3544.11|3542.61|3543.46|3541.96|3544.11|3542.61|3543.35|3541.85|0
1605218700000|2020-11-12 22:05:00|3543.57|3542.07|3543.78|3542.28|3543.82|3542.32|3543.38|3541.88|0
1605219000000|2020-11-12 22:10:00|3543.75|3542.25|3543.71|3542.21|3543.75|3542.25|3543.71|3542.21|0
1605219300000|2020-11-12 22:15:00|3543.78|3542.28|3543.64|3542.14|3543.82|3542.32|3543.6|3542.1|0
1605219600000|2020-11-12 22:20:00|3543.75|3542.25|3543.6|3542.1|3543.75|3542.25|3543.53|3542.03|0
1605219900000|2020-11-12 22:25:00|3543.57|3542.07|3543.38|3541.88|3543.57|3542.07|3543.38|3541.88|0
1605220200000|2020-11-12 22:30:00|3543.46|3541.96|3543.49|3541.99|3543.53|3542.03|3543.24|3541.74|0
1605220500000|2020-11-12 22:35:00|3543.57|3542.07|3543.28|3541.78|3543.67|3542.17|3543.24|3541.74|0
1605220800000|2020-11-12 22:40:00|3543.42|3541.92|3543.49|3541.99|3543.53|3542.03|3543.1|3541.6|0
1605221100000|2020-11-12 22:45:00|3543.53|3542.03|3543.53|3542.03|3543.53|3542.03|3543.49|3541.99|0
1605221400000|2020-11-12 22:50:00|3543.6|3542.1|3543.6|3542.1|3543.6|3542.1|3543.57|3542.07|0
1605221700000|2020-11-12 22:55:00|3544|3542.5|3543.75|3542.25|3544.51|3543.01|3543.75|3542.25|0
1605222000000|2020-11-12 23:00:00|3542.43|3541.83|3542.81|3542.21|3543.43|3542.83|3540.18|3539.58|1551
1605222300000|2020-11-12 23:05:00|3542.93|3542.33|3543.06|3542.46|3544.31|3543.71|3542.81|3542.21|829
1605222600000|2020-11-12 23:10:00|3543.18|3542.58|3539.56|3538.96|3543.31|3542.71|3539.18|3538.58|972
1605222900000|2020-11-12 23:15:00|3539.68|3539.08|3539.56|3538.96|3540.06|3539.46|3537.56|3536.96|940
1605223200000|2020-11-12 23:20:00|3539.81|3539.21|3540.06|3539.46|3540.68|3540.08|3539.56|3538.96|355
1605223500000|2020-11-12 23:25:00|3540.18|3539.58|3541.31|3540.71|3542.06|3541.46|3540.18|3539.58|477
1605223800000|2020-11-12 23:30:00|3541.81|3541.21|3542.56|3541.96|3542.81|3542.21|3541.06|3540.46|587
1605224100000|2020-11-12 23:35:00|3542.68|3542.08|3539.31|3538.71|3543.31|3542.71|3538.81|3538.21|944
1605224400000|2020-11-12 23:40:00|3539.56|3538.96|3541.68|3541.08|3541.81|3541.21|3539.31|3538.71|594
1605224700000|2020-11-12 23:45:00|3541.56|3540.96|3541.56|3540.96|3543.06|3542.46|3541.31|3540.71|452
1605225000000|2020-11-12 23:50:00|3541.81|3541.21|3540.06|3539.46|3541.81|3541.21|3539.06|3538.46|791
1605225300000|2020-11-12 23:55:00|3540.81|3540.21|3539.06|3538.46|3541.06|3540.46|3538.06|3537.46|1229
1605225600000|2020-11-13 00:00:00|3539.43|3538.83|3540.18|3539.58|3541.31|3540.71|3538.31|3537.71|1365
1605225900000|2020-11-13 00:05:00|3540.31|3539.71|3541.81|3541.21|3542.31|3541.71|3539.68|3539.08|452
1605226200000|2020-11-13 00:10:00|3541.93|3541.33|3543.06|3542.46|3543.06|3542.46|3541.31|3540.71|599
1605226500000|2020-11-13 00:15:00|3543.18|3542.58|3540.56|3539.96|3543.31|3542.71|3540.31|3539.71|785
1605226800000|2020-11-13 00:20:00|3540.68|3540.08|3542.81|3542.21|3542.81|3542.21|3540.56|3539.96|601
1605227100000|2020-11-13 00:25:00|3542.93|3542.33|3542.31|3541.71|3542.93|3542.33|3542.06|3541.46|470
1605227400000|2020-11-13 00:30:00|3542.06|3541.46|3540.56|3539.96|3542.56|3541.96|3540.56|3539.96|622
1605227700000|2020-11-13 00:35:00|3540.81|3540.21|3537.56|3536.96|3540.81|3540.21|3536.56|3535.96|1643
1605228000000|2020-11-13 00:40:00|3537.31|3536.71|3535.56|3534.96|3538.06|3537.46|3535.56|3534.96|868
1605228300000|2020-11-13 00:45:00|3535.81|3535.21|3533.81|3533.21|3536.31|3535.71|3533.06|3532.46|1512
1605228600000|2020-11-13 00:50:00|3533.68|3533.08|3533.06|3532.46|3534.18|3533.58|3533.06|3532.46|1071
1605228900000|2020-11-13 00:55:00|3533.18|3532.58|3531.81|3531.21|3534.93|3534.33|3531.56|3530.96|1397
1605229200000|2020-11-13 01:00:00|3531.68|3531.08|3534.81|3534.21|3535.31|3534.71|3531.56|3530.96|1186
1605229500000|2020-11-13 01:05:00|3534.56|3533.96|3534.81|3534.21|3535.31|3534.71|3533.56|3532.96|688
1605229800000|2020-11-13 01:10:00|3535.06|3534.46|3536.06|3535.46|3536.31|3535.71|3534.31|3533.71|692
1605230100000|2020-11-13 01:15:00|3536.31|3535.71|3535.56|3534.96|3537.06|3536.46|3534.81|3534.21|752
1605230400000|2020-11-13 01:20:00|3535.81|3535.21|3533.31|3532.71|3535.81|3535.21|3531.81|3531.21|1180
1605230700000|2020-11-13 01:25:00|3533.56|3532.96|3532.06|3531.46|3534.56|3533.96|3532.06|3531.46|558
1605231000000|2020-11-13 01:30:00|3532.31|3531.71|3529.93|3529.33|3532.81|3532.21|3529.31|3528.71|1835
1605231300000|2020-11-13 01:35:00|3529.81|3529.21|3529.31|3528.71|3530.81|3530.21|3528.06|3527.46|1192
1605231600000|2020-11-13 01:40:00|3529.06|3528.46|3530.56|3529.96|3531.31|3530.71|3528.56|3527.96|938
1605231900000|2020-11-13 01:45:00|3530.31|3529.71|3531.56|3530.96|3532.56|3531.96|3530.06|3529.46|992
1605232200000|2020-11-13 01:50:00|3531.43|3530.83|3527.18|3526.58|3531.56|3530.96|3525.81|3525.21|1937
1605232500000|2020-11-13 01:55:00|3527.31|3526.71|3526.81|3526.21|3527.81|3527.21|3525.56|3524.96|1116
1605232800000|2020-11-13 02:00:00|3526.56|3525.96|3524.06|3523.46|3527.81|3527.21|3524.06|3523.46|1285
1605233100000|2020-11-13 02:05:00|3523.81|3523.21|3525.31|3524.71|3526.31|3525.71|3522.81|3522.21|1098
1605233400000|2020-11-13 02:10:00|3525.18|3524.58|3527.06|3526.46|3527.31|3526.71|3525.06|3524.46|833
1605233700000|2020-11-13 02:15:00|3526.93|3526.33|3526.56|3525.96|3528.31|3527.71|3526.31|3525.71|1121
1605234000000|2020-11-13 02:20:00|3526.43|3525.83|3525.06|3524.46|3527.31|3526.71|3525.06|3524.46|743
1605234300000|2020-11-13 02:25:00|3525.31|3524.71|3526.31|3525.71|3527.31|3526.71|3524.56|3523.96|837
1605234600000|2020-11-13 02:30:00|3526.43|3525.83|3528.56|3527.96|3528.81|3528.21|3524.81|3524.21|926
1605234900000|2020-11-13 02:35:00|3528.31|3527.71|3529.81|3529.21|3529.81|3529.21|3528.18|3527.58|1296
1605235200000|2020-11-13 02:40:00|3529.56|3528.96|3529.81|3529.21|3529.81|3529.21|3528.93|3528.33|673
1605235500000|2020-11-13 02:45:00|3529.56|3528.96|3529.81|3529.21|3530.31|3529.71|3528.81|3528.21|832
1605235800000|2020-11-13 02:50:00|3530.06|3529.46|3531.31|3530.71|3531.31|3530.71|3529.31|3528.71|822
1605236100000|2020-11-13 02:55:00|3531.56|3530.96|3531.06|3530.46|3532.31|3531.71|3531.06|3530.46|973
1605236400000|2020-11-13 03:00:00|3530.81|3530.21|3531.81|3531.21|3532.31|3531.71|3530.81|3530.21|464
1605236700000|2020-11-13 03:05:00|3531.56|3530.96|3532.56|3531.96|3533.31|3532.71|3531.18|3530.58|934
1605237000000|2020-11-13 03:10:00|3532.68|3532.08|3531.06|3530.46|3533.06|3532.46|3531.06|3530.46|434
1605237300000|2020-11-13 03:15:00|3531.31|3530.71|3530.31|3529.71|3531.81|3531.21|3530.06|3529.46|366
1605237600000|2020-11-13 03:20:00|3530.56|3529.96|3530.56|3529.96|3530.56|3529.96|3529.56|3528.96|362
1605237900000|2020-11-13 03:25:00|3530.43|3529.83|3530.06|3529.46|3530.43|3529.83|3529.06|3528.46|430
1605238200000|2020-11-13 03:30:00|3529.81|3529.21|3529.81|3529.21|3530.31|3529.71|3529.56|3528.96|532
1605238500000|2020-11-13 03:35:00|3530.06|3529.46|3531.31|3530.71|3531.56|3530.96|3529.68|3529.08|358
1605238800000|2020-11-13 03:40:00|3531.43|3530.83|3531.06|3530.46|3532.31|3531.71|3530.81|3530.21|669
1605239100000|2020-11-13 03:45:00|3531.18|3530.58|3533.06|3532.46|3533.06|3532.46|3530.81|3530.21|416
1605239400000|2020-11-13 03:50:00|3533.18|3532.58|3533.31|3532.71|3534.31|3533.71|3532.81|3532.21|500
1605239700000|2020-11-13 03:55:00|3533.43|3532.83|3531.31|3530.71|3533.56|3532.96|3531.06|3530.46|379
1605240000000|2020-11-13 04:00:00|3531.43|3530.83|3532.31|3531.71|3532.81|3532.21|3531.43|3530.83|323
1605240300000|2020-11-13 04:05:00|3532.06|3531.46|3531.81|3531.21|3532.31|3531.71|3531.31|3530.71|285
1605240600000|2020-11-13 04:10:00|3531.93|3531.33|3531.06|3530.46|3532.06|3531.46|3530.56|3529.96|287
1605240900000|2020-11-13 04:15:00|3531.18|3530.58|3531.56|3530.96|3531.81|3531.21|3531.06|3530.46|329
1605241200000|2020-11-13 04:20:00|3531.43|3530.83|3531.06|3530.46|3531.81|3531.21|3530.31|3529.71|224
1605241500000|2020-11-13 04:25:00|3531.18|3530.58|3532.18|3531.58|3532.31|3531.71|3531.18|3530.58|151
1605241800000|2020-11-13 04:30:00|3532.06|3531.46|3535.56|3534.96|3536.06|3535.46|3531.81|3531.21|1031
1605242100000|2020-11-13 04:35:00|3535.81|3535.21|3538.31|3537.71|3538.81|3538.21|3535.43|3534.83|1540
1605242400000|2020-11-13 04:40:00|3538.56|3537.96|3538.56|3537.96|3538.81|3538.21|3537.06|3536.46|582
1605242700000|2020-11-13 04:45:00|3538.68|3538.08|3538.56|3537.96|3539.31|3538.71|3538.06|3537.46|396
1605243000000|2020-11-13 04:50:00|3538.68|3538.08|3540.06|3539.46|3540.31|3539.71|3537.93|3537.33|639
1605243300000|2020-11-13 04:55:00|3539.81|3539.21|3539.31|3538.71|3540.31|3539.71|3538.56|3537.96|759
1605243600000|2020-11-13 05:00:00|3539.06|3538.46|3539.31|3538.71|3539.81|3539.21|3538.06|3537.46|602
1605243900000|2020-11-13 05:05:00|3539.06|3538.46|3539.31|3538.71|3539.81|3539.21|3538.56|3537.96|342
1605244200000|2020-11-13 05:10:00|3539.18|3538.58|3538.56|3537.96|3539.31|3538.71|3538.06|3537.46|323
1605244500000|2020-11-13 05:15:00|3538.68|3538.08|3540.06|3539.46|3540.31|3539.71|3538.06|3537.46|405
1605244800000|2020-11-13 05:20:00|3539.93|3539.33|3536.06|3535.46|3540.06|3539.46|3536.06|3535.46|990
1605245100000|2020-11-13 05:25:00|3536.18|3535.58|3536.81|3536.21|3537.06|3536.46|3535.06|3534.46|575
1605245400000|2020-11-13 05:30:00|3536.68|3536.08|3536.31|3535.71|3537.06|3536.46|3535.31|3534.71|527
1605245700000|2020-11-13 05:35:00|3536.56|3535.96|3535.81|3535.21|3536.81|3536.21|3535.56|3534.96|426
1605246000000|2020-11-13 05:40:00|3536.06|3535.46|3537.06|3536.46|3537.56|3536.96|3536.06|3535.46|353
1605246300000|2020-11-13 05:45:00|3536.93|3536.33|3537.56|3536.96|3538.31|3537.71|3536.93|3536.33|384
1605246600000|2020-11-13 05:50:00|3537.68|3537.08|3538.56|3537.96|3538.81|3538.21|3537.56|3536.96|401
1605246900000|2020-11-13 05:55:00|3538.43|3537.83|3537.56|3536.96|3538.81|3538.21|3537.56|3536.96|349
1605247200000|2020-11-13 06:00:00|3537.81|3537.21|3541.06|3540.46|3541.18|3540.58|3536.81|3536.21|967
1605247500000|2020-11-13 06:05:00|3540.93|3540.33|3540.31|3539.71|3541.31|3540.71|3539.56|3538.96|629
1605247800000|2020-11-13 06:10:00|3540.18|3539.58|3538.31|3537.71|3540.68|3540.08|3537.81|3537.21|517
1605248100000|2020-11-13 06:15:00|3538.18|3537.58|3538.31|3537.71|3538.56|3537.96|3537.56|3536.96|317
1605248400000|2020-11-13 06:20:00|3538.43|3537.83|3539.68|3539.08|3539.81|3539.21|3538.06|3537.46|241
1605248700000|2020-11-13 06:25:00|3539.81|3539.21|3540.93|3540.33|3541.18|3540.58|3539.31|3538.71|339
1605249000000|2020-11-13 06:30:00|3540.81|3540.21|3540.81|3540.21|3541.31|3540.71|3540.18|3539.58|369
1605249300000|2020-11-13 06:35:00|3541.06|3540.46|3542.31|3541.71|3543.31|3542.71|3540.81|3540.21|777
1605249600000|2020-11-13 06:40:00|3542.18|3541.58|3547.31|3546.71|3547.56|3546.96|3542.06|3541.46|2093
1605249900000|2020-11-13 06:45:00|3547.18|3546.58|3545.81|3545.21|3547.56|3546.96|3545.56|3544.96|514
1605250200000|2020-11-13 06:50:00|3545.68|3545.08|3544.06|3543.46|3545.68|3545.08|3543.56|3542.96|638
1605250500000|2020-11-13 06:55:00|3544.18|3543.58|3544.56|3543.96|3544.81|3544.21|3543.56|3542.96|250
1605250800000|2020-11-13 07:00:00|3544.31|3543.71|3543.06|3542.46|3544.56|3543.96|3542.43|3541.83|623
1605251100000|2020-11-13 07:05:00|3542.93|3542.33|3540.18|3539.58|3542.93|3542.33|3539.81|3539.21|689
1605251400000|2020-11-13 07:10:00|3540.06|3539.46|3538.43|3537.83|3540.31|3539.71|3538.31|3537.71|596
1605251700000|2020-11-13 07:15:00|3538.56|3537.96|3541.18|3540.58|3541.93|3541.33|3536.56|3535.96|1521
1605252000000|2020-11-13 07:20:00|3541.06|3540.46|3544.56|3543.96|3545.93|3545.33|3541.06|3540.46|1219
1605252300000|2020-11-13 07:25:00|3544.81|3544.21|3543.56|3542.96|3544.81|3544.21|3543.31|3542.71|439
1605252600000|2020-11-13 07:30:00|3543.31|3542.71|3543.81|3543.21|3547.06|3546.46|3543.06|3542.46|1054
1605252900000|2020-11-13 07:35:00|3543.56|3542.96|3542.06|3541.46|3543.56|3542.96|3540.81|3540.21|942
1605253200000|2020-11-13 07:40:00|3541.68|3541.08|3541.81|3541.21|3542.81|3542.21|3540.56|3539.96|527
1605253500000|2020-11-13 07:45:00|3542.06|3541.46|3541.81|3541.21|3542.93|3542.33|3541.06|3540.46|755
1605253800000|2020-11-13 07:50:00|3541.93|3541.33|3542.81|3542.21|3544.56|3543.96|3541.93|3541.33|509
1605254100000|2020-11-13 07:55:00|3542.68|3542.08|3548.81|3548.21|3549.06|3548.46|3541.56|3540.96|1476
1605254400000|2020-11-13 08:00:00|3549.31|3548.71|3550.81|3550.21|3552.81|3552.21|3547.81|3547.21|3671
1605254700000|2020-11-13 08:05:00|3551.06|3550.46|3550.81|3550.21|3551.31|3550.71|3547.06|3546.46|2051
1605255000000|2020-11-13 08:10:00|3550.68|3550.08|3555.31|3554.71|3555.68|3555.08|3550.31|3549.71|3518
1605255300000|2020-11-13 08:15:00|3555.56|3554.96|3555.06|3554.46|3558.31|3557.71|3554.06|3553.46|3082
1605255600000|2020-11-13 08:20:00|3555.31|3554.71|3555.81|3555.21|3555.81|3555.21|3554.43|3553.83|1050
1605255900000|2020-11-13 08:25:00|3555.68|3555.08|3558.93|3558.33|3558.93|3558.33|3554.81|3554.21|1672
1605256200000|2020-11-13 08:30:00|3558.81|3558.21|3559.31|3558.71|3560.43|3559.83|3555.81|3555.21|1875
1605256500000|2020-11-13 08:35:00|3559.18|3558.58|3560.81|3560.21|3560.81|3560.21|3557.31|3556.71|1999
1605256800000|2020-11-13 08:40:00|3560.93|3560.33|3556.06|3555.46|3561.31|3560.71|3556.06|3555.46|1803
1605257100000|2020-11-13 08:45:00|3556.18|3555.58|3556.06|3555.46|3556.81|3556.21|3554.68|3554.08|1167
1605257400000|2020-11-13 08:50:00|3555.81|3555.21|3554.31|3553.71|3556.31|3555.71|3553.81|3553.21|1261
1605257700000|2020-11-13 08:55:00|3554.43|3553.83|3556.93|3556.33|3557.06|3556.46|3553.31|3552.71|1154
1605258000000|2020-11-13 09:00:00|3556.81|3556.21|3558.56|3557.96|3558.93|3558.33|3556.56|3555.96|1198
1605258300000|2020-11-13 09:05:00|3558.31|3557.71|3559.31|3558.71|3559.56|3558.96|3557.81|3557.21|1040
1605258600000|2020-11-13 09:10:00|3559.43|3558.83|3556.81|3556.21|3559.56|3558.96|3556.56|3555.96|765
1605258900000|2020-11-13 09:15:00|3557.06|3556.46|3560.68|3560.08|3560.81|3560.21|3556.56|3555.96|1758
1605259200000|2020-11-13 09:20:00|3560.56|3559.96|3561.56|3560.96|3562.31|3561.71|3560.06|3559.46|1434
1605259500000|2020-11-13 09:25:00|3561.43|3560.83|3560.56|3559.96|3562.06|3561.46|3560.06|3559.46|974
1605259800000|2020-11-13 09:30:00|3560.81|3560.21|3565.68|3565.08|3567.06|3566.46|3560.56|3559.96|3796
1605260100000|2020-11-13 09:35:00|3565.56|3564.96|3564.81|3564.21|3566.18|3565.58|3564.56|3563.96|1340
1605260400000|2020-11-13 09:40:00|3564.68|3564.08|3565.31|3564.71|3565.81|3565.21|3564.56|3563.96|861
1605260700000|2020-11-13 09:45:00|3565.56|3564.96|3566.56|3565.96|3567.31|3566.71|3564.56|3563.96|1569
1605261000000|2020-11-13 09:50:00|3566.81|3566.21|3568.93|3568.33|3569.31|3568.71|3566.31|3565.71|1781
1605261300000|2020-11-13 09:55:00|3569.06|3568.46|3568.31|3567.71|3569.31|3568.71|3568.06|3567.46|1297
1605261600000|2020-11-13 10:00:00|3568.06|3567.46|3568.56|3567.96|3569.31|3568.71|3567.06|3566.46|1939
1605261900000|2020-11-13 10:05:00|3568.31|3567.71|3568.06|3567.46|3569.31|3568.71|3567.81|3567.21|1564
1605262200000|2020-11-13 10:10:00|3567.93|3567.33|3567.56|3566.96|3568.56|3567.96|3566.81|3566.21|1742
1605262500000|2020-11-13 10:15:00|3567.68|3567.08|3571.56|3570.96|3573.56|3572.96|3567.18|3566.58|3167
1605262800000|2020-11-13 10:20:00|3571.68|3571.08|3571.06|3570.46|3571.81|3571.21|3570.06|3569.46|1298
1605263100000|2020-11-13 10:25:00|3570.68|3570.08|3568.06|3567.46|3571.31|3570.71|3567.68|3567.08|1622
1605263400000|2020-11-13 10:30:00|3567.81|3567.21|3566.06|3565.46|3568.06|3567.46|3565.81|3565.21|2054
1605263700000|2020-11-13 10:35:00|3566.31|3565.71|3567.43|3566.83|3567.81|3567.21|3565.56|3564.96|1322
1605264000000|2020-11-13 10:40:00|3567.31|3566.71|3569.06|3568.46|3569.31|3568.71|3567.31|3566.71|998
1605264300000|2020-11-13 10:45:00|3569.31|3568.71|3569.06|3568.46|3570.06|3569.46|3568.31|3567.71|788
1605264600000|2020-11-13 10:50:00|3569.31|3568.71|3570.81|3570.21|3571.31|3570.71|3569.06|3568.46|1075
1605264900000|2020-11-13 10:55:00|3570.56|3569.96|3569.06|3568.46|3570.81|3570.21|3568.56|3567.96|1057
1605265200000|2020-11-13 11:00:00|3569.18|3568.58|3565.56|3564.96|3570.06|3569.46|3565.56|3564.96|1652
1605265500000|2020-11-13 11:05:00|3565.81|3565.21|3566.06|3565.46|3566.43|3565.83|3565.06|3564.46|1369
1605265800000|2020-11-13 11:10:00|3566.31|3565.71|3565.81|3565.21|3567.56|3566.96|3564.81|3564.21|1148
1605266100000|2020-11-13 11:15:00|3566.06|3565.46|3564.06|3563.46|3566.31|3565.71|3563.31|3562.71|1088
1605266400000|2020-11-13 11:20:00|3563.93|3563.33|3562.06|3561.46|3564.81|3564.21|3561.31|3560.71|2420
1605266700000|2020-11-13 11:25:00|3561.93|3561.33|3562.81|3562.21|3563.81|3563.21|3561.81|3561.21|875
1605267000000|2020-11-13 11:30:00|3562.68|3562.08|3563.06|3562.46|3564.81|3564.21|3562.06|3561.46|917
1605267300000|2020-11-13 11:35:00|3562.93|3562.33|3562.31|3561.71|3564.06|3563.46|3562.31|3561.71|566
1605267600000|2020-11-13 11:40:00|3562.56|3561.96|3561.06|3560.46|3564.06|3563.46|3560.81|3560.21|1044
1605267900000|2020-11-13 11:45:00|3560.81|3560.21|3561.68|3561.08|3562.06|3561.46|3559.18|3558.58|2823
1605268200000|2020-11-13 11:50:00|3561.56|3560.96|3563.68|3563.08|3563.81|3563.21|3561.06|3560.46|1398
1605268500000|2020-11-13 11:55:00|3563.81|3563.21|3564.56|3563.96|3565.31|3564.71|3562.81|3562.21|1003
1605268800000|2020-11-13 12:00:00|3564.31|3563.71|3561.06|3560.46|3564.81|3564.21|3560.81|3560.21|1810
1605269100000|2020-11-13 12:05:00|3561.43|3560.83|3560.56|3559.96|3562.81|3562.21|3560.31|3559.71|1005
1605269400000|2020-11-13 12:10:00|3560.68|3560.08|3560.06|3559.46|3561.06|3560.46|3559.56|3558.96|1193
1605269700000|2020-11-13 12:15:00|3560.31|3559.71|3561.81|3561.21|3562.56|3561.96|3559.56|3558.96|1830
1605270000000|2020-11-13 12:20:00|3562.06|3561.46|3562.81|3562.21|3563.31|3562.71|3560.31|3559.71|1042
1605270300000|2020-11-13 12:25:00|3562.56|3561.96|3562.31|3561.71|3563.31|3562.71|3560.56|3559.96|1153
1605270600000|2020-11-13 12:30:00|3562.18|3561.58|3563.93|3563.33|3564.56|3563.96|3562.06|3561.46|1420
1605270900000|2020-11-13 12:35:00|3564.06|3563.46|3563.43|3562.83|3564.56|3563.96|3562.93|3562.33|710
1605271200000|2020-11-13 12:40:00|3563.31|3562.71|3562.31|3561.71|3564.06|3563.46|3562.31|3561.71|670
1605271500000|2020-11-13 12:45:00|3562.18|3561.58|3560.93|3560.33|3563.06|3562.46|3560.56|3559.96|951
1605271800000|2020-11-13 12:50:00|3561.06|3560.46|3561.06|3560.46|3562.31|3561.71|3560.56|3559.96|1112
1605272100000|2020-11-13 12:55:00|3561.31|3560.71|3559.56|3558.96|3561.31|3560.71|3559.06|3558.46|3699
1605272400000|2020-11-13 13:00:00|3559.81|3559.21|3560.06|3559.46|3561.06|3560.46|3559.06|3558.46|3363
1605272700000|2020-11-13 13:05:00|3559.43|3558.83|3560.31|3559.71|3561.56|3560.96|3559.43|3558.83|4085
1605273000000|2020-11-13 13:10:00|3560.06|3559.46|3561.06|3560.46|3561.81|3561.21|3559.81|3559.21|2558
1605273300000|2020-11-13 13:15:00|3560.81|3560.21|3560.06|3559.46|3561.93|3561.33|3559.81|3559.21|2382
1605273600000|2020-11-13 13:20:00|3560.31|3559.71|3561.81|3561.21|3562.06|3561.46|3560.31|3559.71|1528
1605273900000|2020-11-13 13:25:00|3561.68|3561.08|3562.56|3561.96|3562.81|3562.21|3561.31|3560.71|2231
1605274200000|2020-11-13 13:30:00|3562.43|3561.83|3563.31|3562.71|3564.56|3563.96|3562.06|3561.46|1869
1605274500000|2020-11-13 13:35:00|3563.43|3562.83|3563.06|3562.46|3563.43|3562.83|3562.06|3561.46|4932
1605274800000|2020-11-13 13:40:00|3563.18|3562.58|3561.56|3560.96|3563.18|3562.58|3561.56|3560.96|1387
1605275100000|2020-11-13 13:45:00|3561.68|3561.08|3561.56|3560.96|3562.81|3562.21|3561.06|3560.46|1175
1605275400000|2020-11-13 13:50:00|3561.81|3561.21|3563.31|3562.71|3563.31|3562.71|3561.56|3560.96|1189
1605275700000|2020-11-13 13:55:00|3563.06|3562.46|3562.31|3561.71|3563.06|3562.46|3561.56|3560.96|1578
1605276000000|2020-11-13 14:00:00|3561.81|3561.21|3560.56|3559.96|3562.31|3561.71|3560.56|3559.96|2103
1605276300000|2020-11-13 14:05:00|3560.81|3560.21|3558.81|3558.21|3561.31|3560.71|3558.31|3557.71|3249
1605276600000|2020-11-13 14:10:00|3559.06|3558.46|3557.81|3557.21|3559.56|3558.96|3557.31|3556.71|2820
1605276900000|2020-11-13 14:15:00|3557.56|3556.96|3559.06|3558.46|3559.18|3558.58|3557.56|3556.96|1811
1605277200000|2020-11-13 14:20:00|3559.31|3558.71|3560.06|3559.46|3560.06|3559.46|3558.56|3557.96|1586
1605277500000|2020-11-13 14:25:00|3560.31|3559.71|3557.81|3557.21|3560.81|3560.21|3557.31|3556.71|5057
1605277800000|2020-11-13 14:30:00|3557.71|3557.31|3561.46|3561.06|3563.96|3563.56|3557.71|3557.31|29268
1605278100000|2020-11-13 14:35:00|3560.96|3560.56|3563.96|3563.56|3565.46|3565.06|3557.71|3557.31|25263
1605278400000|2020-11-13 14:40:00|3563.71|3563.31|3564.21|3563.81|3565.96|3565.56|3562.21|3561.81|17191
1605278700000|2020-11-13 14:45:00|3564.46|3564.06|3565.71|3565.31|3566.71|3566.31|3563.71|3563.31|15583
1605279000000|2020-11-13 14:50:00|3565.83|3565.43|3564.46|3564.06|3566.21|3565.81|3562.83|3562.43|14298
1605279300000|2020-11-13 14:55:00|3564.71|3564.31|3565.46|3565.06|3567.46|3567.06|3564.71|3564.31|12719
1605279600000|2020-11-13 15:00:00|3564.83|3564.43|3563.71|3563.31|3566.21|3565.81|3562.96|3562.56|21417
1605279900000|2020-11-13 15:05:00|3563.46|3563.06|3563.71|3563.31|3565.96|3565.56|3561.96|3561.56|14755
1605280200000|2020-11-13 15:10:00|3563.46|3563.06|3561.96|3561.56|3564.46|3564.06|3559.96|3559.56|20245
1605280500000|2020-11-13 15:15:00|3561.71|3561.31|3557.46|3557.06|3562.71|3562.31|3555.96|3555.56|19323
1605280800000|2020-11-13 15:20:00|3557.96|3557.56|3558.96|3558.56|3559.08|3558.68|3557.21|3556.81|13926
1605281100000|2020-11-13 15:25:00|3558.71|3558.31|3563.71|3563.31|3564.21|3563.81|3558.08|3557.68|11239
1605281400000|2020-11-13 15:30:00|3563.46|3563.06|3562.21|3561.81|3563.96|3563.56|3560.46|3560.06|12656
1605281700000|2020-11-13 15:35:00|3561.96|3561.56|3557.46|3557.06|3562.46|3562.06|3556.21|3555.81|26105
1605282000000|2020-11-13 15:40:00|3557.21|3556.81|3561.21|3560.81|3562.21|3561.81|3556.21|3555.81|21698
1605282300000|2020-11-13 15:45:00|3561.46|3561.06|3562.71|3562.31|3562.71|3562.31|3559.71|3559.31|12060
1605282600000|2020-11-13 15:50:00|3562.46|3562.06|3559.71|3559.31|3562.96|3562.56|3558.21|3557.81|8519
1605282900000|2020-11-13 15:55:00|3559.83|3559.43|3556.96|3556.56|3559.96|3559.56|3552.21|3551.81|17564
1605283200000|2020-11-13 16:00:00|3557.21|3556.81|3561.21|3560.81|3561.46|3561.06|3557.21|3556.81|12173
1605283500000|2020-11-13 16:05:00|3561.46|3561.06|3562.46|3562.06|3563.46|3563.06|3560.71|3560.31|10649
1605283800000|2020-11-13 16:10:00|3562.21|3561.81|3560.96|3560.56|3562.71|3562.31|3559.71|3559.31|11211
1605284100000|2020-11-13 16:15:00|3561.21|3560.81|3563.71|3563.31|3565.21|3564.81|3560.96|3560.56|11973
1605284400000|2020-11-13 16:20:00|3563.96|3563.56|3563.71|3563.31|3564.21|3563.81|3562.96|3562.56|7087
1605284700000|2020-11-13 16:25:00|3563.96|3563.56|3562.21|3561.81|3563.96|3563.56|3558.71|3558.31|27767
1605285000000|2020-11-13 16:30:00|3561.96|3561.56|3559.46|3559.06|3562.71|3562.31|3559.21|3558.81|11891
1605285300000|2020-11-13 16:35:00|3559.21|3558.81|3561.21|3560.81|3562.71|3562.31|3558.71|3558.31|7893
1605285600000|2020-11-13 16:40:00|3560.96|3560.56|3564.96|3564.56|3566.71|3566.31|3560.96|3560.56|12725
1605285900000|2020-11-13 16:45:00|3565.21|3564.81|3566.71|3566.31|3566.96|3566.56|3564.96|3564.56|9165
1605286200000|2020-11-13 16:50:00|3566.83|3566.43|3566.71|3566.31|3567.21|3566.81|3565.71|3565.31|6196
1605286500000|2020-11-13 16:55:00|3566.58|3566.18|3567.71|3567.31|3568.96|3568.56|3566.21|3565.81|8017
1605286800000|2020-11-13 17:00:00|3567.96|3567.56|3568.83|3568.43|3569.96|3569.56|3567.96|3567.56|7795
1605287100000|2020-11-13 17:05:00|3568.96|3568.56|3567.96|3567.56|3569.71|3569.31|3567.46|3567.06|4924
1605287400000|2020-11-13 17:10:00|3568.21|3567.81|3568.71|3568.31|3569.96|3569.56|3567.96|3567.56|5468
1605287700000|2020-11-13 17:15:00|3568.46|3568.06|3567.71|3567.31|3568.96|3568.56|3566.46|3566.06|5818
1605288000000|2020-11-13 17:20:00|3567.46|3567.06|3566.33|3565.93|3567.96|3567.56|3565.96|3565.56|5145
1605288300000|2020-11-13 17:25:00|3566.46|3566.06|3567.46|3567.06|3568.21|3567.81|3566.46|3566.06|3837
1605288600000|2020-11-13 17:30:00|3567.71|3567.31|3567.46|3567.06|3568.21|3567.81|3566.71|3566.31|4352
1605288900000|2020-11-13 17:35:00|3567.71|3567.31|3569.71|3569.31|3569.71|3569.31|3567.46|3567.06|3983
1605289200000|2020-11-13 17:40:00|3569.87|3569.47|3570.37|3569.97|3571.12|3570.72|3569.87|3569.47|4227
1605289500000|2020-11-13 17:45:00|3570.12|3569.72|3570.62|3570.22|3571.12|3570.72|3569.37|3568.97|4930
1605289800000|2020-11-13 17:50:00|3570.37|3569.97|3570.87|3570.47|3572.37|3571.97|3570.37|3569.97|9028
1605290100000|2020-11-13 17:55:00|3570.99|3570.59|3572.62|3572.22|3572.62|3572.22|3570.62|3570.22|4579
1605290400000|2020-11-13 18:00:00|3572.87|3572.47|3572.87|3572.47|3573.87|3573.47|3571.37|3570.97|10948
1605290700000|2020-11-13 18:05:00|3573.12|3572.72|3573.37|3572.97|3574.12|3573.72|3572.62|3572.22|5069
1605291000000|2020-11-13 18:10:00|3573.62|3573.22|3571.24|3570.84|3574.12|3573.72|3571.12|3570.72|8413
1605291300000|2020-11-13 18:15:00|3571.37|3570.97|3574.62|3574.22|3574.62|3574.22|3571.37|3570.97|7054
1605291600000|2020-11-13 18:20:00|3574.49|3574.09|3573.37|3572.97|3575.37|3574.97|3571.12|3570.72|14901
1605291900000|2020-11-13 18:25:00|3573.49|3573.09|3574.12|3573.72|3576.62|3576.22|3572.62|3572.22|13469
1605292200000|2020-11-13 18:30:00|3574.37|3573.97|3571.12|3570.72|3574.62|3574.22|3570.37|3569.97|12119
1605292500000|2020-11-13 18:35:00|3571.37|3570.97|3572.62|3572.22|3573.12|3572.72|3570.62|3570.22|7641
1605292800000|2020-11-13 18:40:00|3572.37|3571.97|3572.37|3571.97|3573.37|3572.97|3571.62|3571.22|8624
1605293100000|2020-11-13 18:45:00|3572.12|3571.72|3572.62|3572.22|3574.62|3574.22|3570.87|3570.47|10990
1605293400000|2020-11-13 18:50:00|3572.37|3571.97|3571.37|3570.97|3573.62|3573.22|3571.12|3570.72|5177
1605293700000|2020-11-13 18:55:00|3571.12|3570.72|3571.37|3570.97|3572.87|3572.47|3570.87|3570.47|4180
1605294000000|2020-11-13 19:00:00|3571.12|3570.72|3573.12|3572.72|3574.62|3574.22|3570.87|3570.47|15555
1605294300000|2020-11-13 19:05:00|3572.87|3572.47|3574.12|3573.72|3575.12|3574.72|3572.62|3572.22|8869
1605294600000|2020-11-13 19:10:00|3574.37|3573.97|3571.62|3571.22|3574.37|3573.97|3571.12|3570.72|10990
1605294900000|2020-11-13 19:15:00|3571.37|3570.97|3574.87|3574.47|3574.87|3574.47|3569.62|3569.22|11307
1605295200000|2020-11-13 19:20:00|3574.62|3574.22|3579.37|3578.97|3581.62|3581.22|3574.62|3574.22|19251
1605295500000|2020-11-13 19:25:00|3579.49|3579.09|3578.49|3578.09|3579.62|3579.22|3577.12|3576.72|7422
1605295800000|2020-11-13 19:30:00|3578.62|3578.22|3577.37|3576.97|3580.12|3579.72|3577.37|3576.97|7872
1605296100000|2020-11-13 19:35:00|3577.49|3577.09|3579.62|3579.22|3580.87|3580.47|3577.37|3576.97|7049
1605296400000|2020-11-13 19:40:00|3579.37|3578.97|3579.12|3578.72|3580.62|3580.22|3578.62|3578.22|6277
1605296700000|2020-11-13 19:45:00|3579.37|3578.97|3576.12|3575.72|3579.87|3579.47|3575.62|3575.22|6990
1605297000000|2020-11-13 19:50:00|3576.37|3575.97|3578.62|3578.22|3578.87|3578.47|3576.37|3575.97|6764
1605297300000|2020-11-13 19:55:00|3578.37|3577.97|3582.12|3581.72|3583.37|3582.97|3578.37|3577.97|23035
1605297600000|2020-11-13 20:00:00|3581.87|3581.47|3580.12|3579.72|3583.12|3582.72|3579.87|3579.47|21565
1605297900000|2020-11-13 20:05:00|3580.37|3579.97|3580.62|3580.22|3581.87|3581.47|3579.37|3578.97|15945
1605298200000|2020-11-13 20:10:00|3580.87|3580.47|3580.62|3580.22|3580.87|3580.47|3577.12|3576.72|18890
1605298500000|2020-11-13 20:15:00|3580.87|3580.47|3578.87|3578.47|3581.87|3581.47|3575.12|3574.72|15358
1605298800000|2020-11-13 20:20:00|3578.99|3578.59|3579.37|3578.97|3579.87|3579.47|3577.62|3577.22|6078
1605299100000|2020-11-13 20:25:00|3579.62|3579.22|3582.37|3581.97|3583.12|3582.72|3579.12|3578.72|9232
1605299400000|2020-11-13 20:30:00|3582.12|3581.72|3587.57|3587.17|3588.57|3588.17|3581.12|3580.72|27048
1605299700000|2020-11-13 20:35:00|3587.32|3586.92|3589.82|3589.42|3590.57|3590.17|3587.07|3586.67|21497
1605300000000|2020-11-13 20:40:00|3590.07|3589.67|3592.32|3591.92|3594.07|3593.67|3589.32|3588.92|17298
1605300300000|2020-11-13 20:45:00|3592.57|3592.17|3589.32|3588.92|3593.82|3593.42|3589.32|3588.92|16534
1605300600000|2020-11-13 20:50:00|3590.32|3589.92|3584.57|3584.17|3591.07|3590.67|3584.32|3583.92|26305
1605300900000|2020-11-13 20:55:00|3584.82|3584.42|3585.57|3585.17|3589.32|3588.92|3583.32|3582.92|62744
1605301200000|2020-11-13 21:00:00|3585.52|3585.12|3587.37|3586.77|3588.62|3588.02|3583.62|3583.02|31741
1605301500000|2020-11-13 21:05:00|3587.87|3587.27|3586.37|3585.77|3587.87|3587.27|3586.37|3585.77|9255
1605301800000|2020-11-13 21:10:00|3586.62|3586.02|3586.21|3584.71|3587.12|3586.52|3584.87|3584.27|8029
1605302100000|2020-11-13 21:15:00|3586.19|3584.69|3587.21|3585.71|3587.4|3585.9|3586.12|3584.62|4
1605302400000|2020-11-13 21:20:00|3587.18|3585.68|3587.29|3585.79|3587.47|3585.97|3587.14|3585.64|0
1605302700000|2020-11-13 21:25:00|3587.25|3585.75|3586.96|3585.46|3587.54|3586.04|3586.48|3584.98|0
1605303000000|2020-11-13 21:30:00|3584.99|3584.39|3586.74|3586.14|3586.99|3586.39|3584.99|3584.39|1946
1605303300000|2020-11-13 21:35:00|3586.99|3586.39|3587.49|3586.89|3587.74|3587.14|3585.74|3585.14|1345
1605303600000|2020-11-13 21:40:00|3587.24|3586.64|3586.74|3586.14|3587.49|3586.89|3585.74|3585.14|940
1605303900000|2020-11-13 21:45:00|3586.49|3585.89|3587.49|3586.89|3588.74|3588.14|3586.49|3585.89|911
1605304200000|2020-11-13 21:50:00|3587.24|3586.64|3587.74|3587.14|3587.99|3587.39|3587.24|3586.64|787
1605304500000|2020-11-13 21:55:00|3587.24|3586.64|3587.08|3585.58|3587.74|3587.14|3585.74|3585.14|824
1605304800000|2020-11-13 22:00:00|3587.12|3585.62|3587.12|3585.62|3587.12|3585.62|3587.12|3585.62|0
1605481200000|2020-11-15 23:00:00|3592.24|3591.64|3601.62|3601.02|3602.62|3602.02|3592.12|3591.52|5185
1605481500000|2020-11-15 23:05:00|3601.87|3601.27|3603.62|3603.02|3605.62|3605.02|3601.87|3601.27|2566
1605481800000|2020-11-15 23:10:00|3603.74|3603.14|3608.37|3607.77|3608.87|3608.27|3603.49|3602.89|2124
1605482100000|2020-11-15 23:15:00|3608.62|3608.02|3609.62|3609.02|3612.37|3611.77|3607.62|3607.02|2594
1605482400000|2020-11-15 23:20:00|3609.74|3609.14|3611.12|3610.52|3613.87|3613.27|3609.74|3609.14|2495
1605482700000|2020-11-15 23:25:00|3611.24|3610.64|3608.99|3608.39|3611.87|3611.27|3608.37|3607.77|1171
1605483000000|2020-11-15 23:30:00|3609.37|3608.77|3609.37|3608.77|3610.99|3610.39|3608.12|3607.52|1056
1605483300000|2020-11-15 23:35:00|3609.12|3608.52|3607.99|3607.39|3609.12|3608.52|3607.12|3606.52|555
1605483600000|2020-11-15 23:40:00|3607.87|3607.27|3610.37|3609.77|3611.37|3610.77|3607.87|3607.27|670
1605483900000|2020-11-15 23:45:00|3610.12|3609.52|3611.37|3610.77|3611.62|3611.02|3609.62|3609.02|769
1605484200000|2020-11-15 23:50:00|3611.49|3610.89|3613.87|3613.27|3613.87|3613.27|3611.37|3610.77|1216
1605484500000|2020-11-15 23:55:00|3614.12|3613.52|3612.37|3611.77|3614.99|3614.39|3611.62|3611.02|1058
1605484800000|2020-11-16 00:00:00|3612.12|3611.52|3609.62|3609.02|3612.87|3612.27|3609.37|3608.77|1921
1605485100000|2020-11-16 00:05:00|3609.49|3608.89|3610.37|3609.77|3610.37|3609.77|3607.87|3607.27|1253
1605485400000|2020-11-16 00:10:00|3610.49|3609.89|3607.62|3607.02|3610.87|3610.27|3606.87|3606.27|1145
1605485700000|2020-11-16 00:15:00|3607.74|3607.14|3609.24|3608.64|3609.62|3609.02|3605.62|3605.02|1606
1605486000000|2020-11-16 00:20:00|3609.37|3608.77|3609.62|3609.02|3609.87|3609.27|3608.62|3608.02|521
1605486300000|2020-11-16 00:25:00|3609.87|3609.27|3610.87|3610.27|3611.87|3611.27|3609.62|3609.02|1012
1605486600000|2020-11-16 00:30:00|3610.62|3610.02|3609.12|3608.52|3610.62|3610.02|3608.87|3608.27|582
1605486900000|2020-11-16 00:35:00|3608.87|3608.27|3608.37|3607.77|3609.12|3608.52|3607.49|3606.89|923
1605487200000|2020-11-16 00:40:00|3608.24|3607.64|3610.62|3610.02|3610.62|3610.02|3607.62|3607.02|670
1605487500000|2020-11-16 00:45:00|3610.49|3609.89|3610.62|3610.02|3610.87|3610.27|3609.87|3609.27|400
1605487800000|2020-11-16 00:50:00|3610.87|3610.27|3609.87|3609.27|3611.12|3610.52|3609.62|3609.02|564
1605488100000|2020-11-16 00:55:00|3609.99|3609.39|3610.24|3609.64|3610.62|3610.02|3609.37|3608.77|463
1605488400000|2020-11-16 01:00:00|3610.12|3609.52|3608.62|3608.02|3610.87|3610.27|3608.37|3607.77|688
1605488700000|2020-11-16 01:05:00|3608.74|3608.14|3611.62|3611.02|3611.62|3611.02|3608.62|3608.02|691
1605489000000|2020-11-16 01:10:00|3611.87|3611.27|3611.62|3611.02|3611.87|3611.27|3609.87|3609.27|777
1605489300000|2020-11-16 01:15:00|3611.87|3611.27|3612.62|3612.02|3612.87|3612.27|3610.87|3610.27|1023
1605489600000|2020-11-16 01:20:00|3612.37|3611.77|3613.37|3612.77|3614.62|3614.02|3612.12|3611.52|1357
1605489900000|2020-11-16 01:25:00|3613.62|3613.02|3612.62|3612.02|3613.87|3613.27|3612.37|3611.77|693
1605490200000|2020-11-16 01:30:00|3612.37|3611.77|3611.62|3611.02|3612.74|3612.14|3610.87|3610.27|1438
1605490500000|2020-11-16 01:35:00|3611.87|3611.27|3613.62|3613.02|3614.87|3614.27|3611.87|3611.27|1117
1605490800000|2020-11-16 01:40:00|3613.49|3612.89|3613.37|3612.77|3614.37|3613.77|3613.37|3612.77|862
1605491100000|2020-11-16 01:45:00|3613.62|3613.02|3609.62|3609.02|3615.12|3614.52|3608.74|3608.14|2522
1605491400000|2020-11-16 01:50:00|3609.37|3608.77|3607.62|3607.02|3609.62|3609.02|3606.87|3606.27|1242
1605491700000|2020-11-16 01:55:00|3607.37|3606.77|3609.37|3608.77|3609.62|3609.02|3607.12|3606.52|840
1605492000000|2020-11-16 02:00:00|3609.62|3609.02|3613.62|3613.02|3613.87|3613.27|3609.62|3609.02|1560
1605492300000|2020-11-16 02:05:00|3613.37|3612.77|3614.12|3613.52|3614.99|3614.39|3613.37|3612.77|1820
1605492600000|2020-11-16 02:10:00|3613.99|3613.39|3613.62|3613.02|3614.37|3613.77|3613.37|3612.77|1312
1605492900000|2020-11-16 02:15:00|3613.87|3613.27|3614.37|3613.77|3614.37|3613.77|3612.62|3612.02|716
1605493200000|2020-11-16 02:20:00|3614.62|3614.02|3613.87|3613.27|3615.12|3614.52|3613.62|3613.02|749
1605493500000|2020-11-16 02:25:00|3613.62|3613.02|3610.37|3609.77|3614.12|3613.52|3610.37|3609.77|968
1605493800000|2020-11-16 02:30:00|3610.12|3609.52|3611.62|3611.02|3611.87|3611.27|3610.12|3609.52|673
1605494100000|2020-11-16 02:35:00|3611.74|3611.14|3612.37|3611.77|3612.87|3612.27|3611.62|3611.02|492
1605494400000|2020-11-16 02:40:00|3612.49|3611.89|3613.12|3612.52|3613.12|3612.52|3611.87|3611.27|359
1605494700000|2020-11-16 02:45:00|3613.37|3612.77|3613.12|3612.52|3613.62|3613.02|3612.12|3611.52|494
1605495000000|2020-11-16 02:50:00|3613.24|3612.64|3612.37|3611.77|3614.62|3614.02|3612.37|3611.77|834
1605495300000|2020-11-16 02:55:00|3612.62|3612.02|3611.87|3611.27|3613.37|3612.77|3611.74|3611.14|622
1605495600000|2020-11-16 03:00:00|3611.74|3611.14|3612.12|3611.52|3612.37|3611.77|3611.62|3611.02|374
1605495900000|2020-11-16 03:05:00|3612.37|3611.77|3612.37|3611.77|3612.62|3612.02|3611.87|3611.27|277
1605496200000|2020-11-16 03:10:00|3612.49|3611.89|3611.87|3611.27|3612.62|3612.02|3611.12|3610.52|424
1605496500000|2020-11-16 03:15:00|3611.99|3611.39|3613.37|3612.77|3613.37|3612.77|3611.99|3611.39|380
1605496800000|2020-11-16 03:20:00|3613.12|3612.52|3613.62|3613.02|3614.12|3613.52|3613.12|3612.52|400
1605497100000|2020-11-16 03:25:00|3613.87|3613.27|3613.62|3613.02|3614.12|3613.52|3613.37|3612.77|271
1605497400000|2020-11-16 03:30:00|3613.37|3612.77|3613.62|3613.02|3614.12|3613.52|3613.37|3612.77|428
1605497700000|2020-11-16 03:35:00|3613.37|3612.77|3615.12|3614.52|3615.12|3614.52|3613.37|3612.77|606
1605498000000|2020-11-16 03:40:00|3614.99|3614.39|3613.12|3612.52|3614.99|3614.39|3612.37|3611.77|1014
1605498300000|2020-11-16 03:45:00|3613.37|3612.77|3614.87|3614.27|3614.87|3614.27|3612.87|3612.27|385
1605498600000|2020-11-16 03:50:00|3614.62|3614.02|3613.87|3613.27|3614.87|3614.27|3613.37|3612.77|400
1605498900000|2020-11-16 03:55:00|3613.74|3613.14|3613.87|3613.27|3614.37|3613.77|3613.62|3613.02|455
1605499200000|2020-11-16 04:00:00|3614.12|3613.52|3612.62|3612.02|3614.62|3614.02|3612.37|3611.77|360
1605499500000|2020-11-16 04:05:00|3612.87|3612.27|3614.37|3613.77|3614.37|3613.77|3612.62|3612.02|390
1605499800000|2020-11-16 04:10:00|3614.12|3613.52|3613.37|3612.77|3614.37|3613.77|3613.12|3612.52|381
1605500100000|2020-11-16 04:15:00|3613.49|3612.89|3613.62|3613.02|3613.87|3613.27|3613.37|3612.77|238
1605500400000|2020-11-16 04:20:00|3613.49|3612.89|3614.12|3613.52|3614.12|3613.52|3613.12|3612.52|230
1605500700000|2020-11-16 04:25:00|3614.37|3613.77|3614.12|3613.52|3614.62|3614.02|3613.87|3613.27|308
1605501000000|2020-11-16 04:30:00|3613.87|3613.27|3613.87|3613.27|3614.12|3613.52|3613.62|3613.02|187
1605501300000|2020-11-16 04:35:00|3613.99|3613.39|3614.12|3613.52|3614.62|3614.02|3613.87|3613.27|227
1605501600000|2020-11-16 04:40:00|3613.87|3613.27|3613.87|3613.27|3614.12|3613.52|3613.37|3612.77|345
1605501900000|2020-11-16 04:45:00|3614.12|3613.52|3614.12|3613.52|3614.24|3613.64|3613.87|3613.27|220
1605502200000|2020-11-16 04:50:00|3613.87|3613.27|3614.37|3613.77|3614.62|3614.02|3613.37|3612.77|424
1605502500000|2020-11-16 04:55:00|3614.62|3614.02|3614.87|3614.27|3614.87|3614.27|3614.24|3613.64|318
1605502800000|2020-11-16 05:00:00|3614.62|3614.02|3613.87|3613.27|3615.12|3614.52|3613.87|3613.27|485
1605503100000|2020-11-16 05:05:00|3613.62|3613.02|3615.12|3614.52|3615.12|3614.52|3612.87|3612.27|523
1605503400000|2020-11-16 05:10:00|3615.87|3615.27|3618.49|3617.89|3619.12|3618.52|3615.87|3615.27|2340
1605503700000|2020-11-16 05:15:00|3618.37|3617.77|3617.12|3616.52|3618.62|3618.02|3617.12|3616.52|501
1605504000000|2020-11-16 05:20:00|3617.37|3616.77|3616.87|3616.27|3617.37|3616.77|3616.12|3615.52|389
1605504300000|2020-11-16 05:25:00|3616.99|3616.39|3617.62|3617.02|3617.87|3617.27|3616.37|3615.77|449
1605504600000|2020-11-16 05:30:00|3617.87|3617.27|3616.37|3615.77|3617.87|3617.27|3615.87|3615.27|443
1605504900000|2020-11-16 05:35:00|3616.49|3615.89|3617.87|3617.27|3617.87|3617.27|3616.12|3615.52|320
1605505200000|2020-11-16 05:40:00|3618.12|3617.52|3618.12|3617.52|3618.12|3617.52|3617.37|3616.77|467
1605505500000|2020-11-16 05:45:00|3617.87|3617.27|3616.87|3616.27|3617.87|3617.27|3616.87|3616.27|239
1605505800000|2020-11-16 05:50:00|3616.62|3616.02|3616.62|3616.02|3616.87|3616.27|3616.12|3615.52|352
1605506100000|2020-11-16 05:55:00|3616.37|3615.77|3617.87|3617.27|3617.87|3617.27|3616.37|3615.77|349
1605506400000|2020-11-16 06:00:00|3617.62|3617.02|3618.74|3618.14|3618.87|3618.27|3615.62|3615.02|863
1605506700000|2020-11-16 06:05:00|3618.87|3618.27|3618.62|3618.02|3619.12|3618.52|3617.87|3617.27|822
1605507000000|2020-11-16 06:10:00|3618.37|3617.77|3619.49|3618.89|3620.12|3619.52|3617.37|3616.77|919
1605507300000|2020-11-16 06:15:00|3619.62|3619.02|3619.37|3618.77|3620.62|3620.02|3619.12|3618.52|463
1605507600000|2020-11-16 06:20:00|3619.12|3618.52|3619.12|3618.52|3619.62|3619.02|3618.87|3618.27|241
1605507900000|2020-11-16 06:25:00|3619.24|3618.64|3618.87|3618.27|3619.37|3618.77|3618.62|3618.02|206
1605508200000|2020-11-16 06:30:00|3618.99|3618.39|3620.62|3620.02|3620.62|3620.02|3618.37|3617.77|555
1605508500000|2020-11-16 06:35:00|3620.87|3620.27|3620.12|3619.52|3621.62|3621.02|3620.12|3619.52|964
1605508800000|2020-11-16 06:40:00|3619.99|3619.39|3618.12|3617.52|3620.37|3619.77|3618.12|3617.52|736
1605509100000|2020-11-16 06:45:00|3617.99|3617.39|3616.37|3615.77|3618.12|3617.52|3615.37|3614.77|1096
1605509400000|2020-11-16 06:50:00|3616.24|3615.64|3614.49|3613.89|3616.37|3615.77|3614.37|3613.77|719
1605509700000|2020-11-16 06:55:00|3614.37|3613.77|3616.87|3616.27|3616.87|3616.27|3614.37|3613.77|550
1605510000000|2020-11-16 07:00:00|3616.62|3616.02|3613.87|3613.27|3616.62|3616.02|3613.12|3612.52|937
1605510300000|2020-11-16 07:05:00|3614.24|3613.64|3616.37|3615.77|3617.12|3616.52|3614.12|3613.52|859
1605510600000|2020-11-16 07:10:00|3616.62|3616.02|3616.62|3616.02|3616.87|3616.27|3615.87|3615.27|431
1605510900000|2020-11-16 07:15:00|3616.37|3615.77|3617.12|3616.52|3617.87|3617.27|3616.12|3615.52|499
1605511200000|2020-11-16 07:20:00|3617.24|3616.64|3615.49|3614.89|3617.62|3617.02|3615.37|3614.77|637
1605511500000|2020-11-16 07:25:00|3615.37|3614.77|3614.87|3614.27|3616.37|3615.77|3614.62|3614.02|710
1605511800000|2020-11-16 07:30:00|3614.74|3614.14|3614.87|3614.27|3615.87|3615.27|3613.62|3613.02|482
1605512100000|2020-11-16 07:35:00|3614.99|3614.39|3616.12|3615.52|3617.12|3616.52|3614.49|3613.89|596
1605512400000|2020-11-16 07:40:00|3616.37|3615.77|3615.12|3614.52|3616.62|3616.02|3614.74|3614.14|528
1605512700000|2020-11-16 07:45:00|3615.24|3614.64|3619.12|3618.52|3619.12|3618.52|3615.12|3614.52|827
1605513000000|2020-11-16 07:50:00|3618.99|3618.39|3617.62|3617.02|3619.12|3618.52|3617.37|3616.77|701
1605513300000|2020-11-16 07:55:00|3617.74|3617.14|3616.87|3616.27|3618.12|3617.52|3616.62|3616.02|849
1605513600000|2020-11-16 08:00:00|3616.62|3616.02|3612.12|3611.52|3618.12|3617.52|3612.12|3611.52|6887
1605513900000|2020-11-16 08:05:00|3611.87|3611.27|3614.87|3614.27|3615.87|3615.27|3611.37|3610.77|4723
1605514200000|2020-11-16 08:10:00|3614.99|3614.39|3616.12|3615.52|3617.87|3617.27|3613.87|3613.27|2132
1605514500000|2020-11-16 08:15:00|3616.37|3615.77|3618.37|3617.77|3618.37|3617.77|3615.62|3615.02|1763
1605514800000|2020-11-16 08:20:00|3618.12|3617.52|3615.12|3614.52|3619.12|3618.52|3615.12|3614.52|2009
1605515100000|2020-11-16 08:25:00|3615.37|3614.77|3615.87|3615.27|3617.24|3616.64|3614.37|3613.77|1692
1605515400000|2020-11-16 08:30:00|3615.74|3615.14|3615.37|3614.77|3617.12|3616.52|3614.62|3614.02|1098
1605515700000|2020-11-16 08:35:00|3615.49|3614.89|3618.12|3617.52|3618.37|3617.77|3615.12|3614.52|1248
1605516000000|2020-11-16 08:40:00|3617.87|3617.27|3617.87|3617.27|3618.87|3618.27|3616.62|3616.02|1419
1605516300000|2020-11-16 08:45:00|3618.12|3617.52|3615.87|3615.27|3618.12|3617.52|3615.12|3614.52|1094
1605516600000|2020-11-16 08:50:00|3616.24|3615.64|3610.37|3609.77|3616.24|3615.64|3609.37|3608.77|2411
1605516900000|2020-11-16 08:55:00|3610.12|3609.52|3610.62|3610.02|3611.87|3611.27|3607.37|3606.77|2589
1605517200000|2020-11-16 09:00:00|3610.49|3609.89|3613.37|3612.77|3613.62|3613.02|3610.37|3609.77|1183
1605517500000|2020-11-16 09:05:00|3613.24|3612.64|3613.37|3612.77|3614.12|3613.52|3612.37|3611.77|1122
1605517800000|2020-11-16 09:10:00|3613.12|3612.52|3615.12|3614.52|3615.62|3615.02|3612.87|3612.27|968
1605518100000|2020-11-16 09:15:00|3614.87|3614.27|3613.87|3613.27|3615.87|3615.27|3613.62|3613.02|939
1605518400000|2020-11-16 09:20:00|3614.12|3613.52|3615.37|3614.77|3615.49|3614.89|3613.37|3612.77|969
1605518700000|2020-11-16 09:25:00|3615.12|3614.52|3613.37|3612.77|3615.37|3614.77|3612.87|3612.27|1032
1605519000000|2020-11-16 09:30:00|3613.62|3613.02|3613.99|3613.39|3615.37|3614.77|3613.62|3613.02|573
1605519300000|2020-11-16 09:35:00|3613.87|3613.27|3615.87|3615.27|3616.12|3615.52|3613.12|3612.52|785
1605519600000|2020-11-16 09:40:00|3615.74|3615.14|3617.12|3616.52|3617.37|3616.77|3614.87|3614.27|962
1605519900000|2020-11-16 09:45:00|3617.37|3616.77|3616.87|3616.27|3617.87|3617.27|3616.37|3615.77|858
1605520200000|2020-11-16 09:50:00|3617.12|3616.52|3618.37|3617.77|3618.62|3618.02|3616.37|3615.77|865
1605520500000|2020-11-16 09:55:00|3618.24|3617.64|3617.87|3617.27|3618.62|3618.02|3615.87|3615.27|1227
1605520800000|2020-11-16 10:00:00|3617.99|3617.39|3616.87|3616.27|3618.12|3617.52|3615.87|3615.27|1396
1605521100000|2020-11-16 10:05:00|3616.74|3616.14|3615.37|3614.77|3618.12|3617.52|3614.62|3614.02|1856
1605521400000|2020-11-16 10:10:00|3615.99|3615.39|3614.87|3614.27|3616.12|3615.52|3614.37|3613.77|1005
1605521700000|2020-11-16 10:15:00|3614.62|3614.02|3617.37|3616.77|3617.37|3616.77|3614.62|3614.02|729
1605522000000|2020-11-16 10:20:00|3617.24|3616.64|3617.24|3616.64|3617.99|3617.39|3616.37|3615.77|1005
1605522300000|2020-11-16 10:25:00|3617.12|3616.52|3614.37|3613.77|3617.12|3616.52|3613.87|3613.27|561
1605522600000|2020-11-16 10:30:00|3614.62|3614.02|3614.12|3613.52|3615.12|3614.52|3613.87|3613.27|738
1605522900000|2020-11-16 10:35:00|3614.37|3613.77|3614.62|3614.02|3615.12|3614.52|3613.62|3613.02|820
1605523200000|2020-11-16 10:40:00|3614.74|3614.14|3614.62|3614.02|3615.62|3615.02|3613.87|3613.27|703
1605523500000|2020-11-16 10:45:00|3614.74|3614.14|3613.87|3613.27|3614.74|3614.14|3613.37|3612.77|565
1605523800000|2020-11-16 10:50:00|3613.74|3613.14|3612.87|3612.27|3614.12|3613.52|3612.37|3611.77|746
1605524100000|2020-11-16 10:55:00|3612.62|3612.02|3615.37|3614.77|3615.37|3614.77|3612.62|3612.02|1206
1605524400000|2020-11-16 11:00:00|3615.62|3615.02|3616.37|3615.77|3617.87|3617.27|3614.87|3614.27|1131
1605524700000|2020-11-16 11:05:00|3616.24|3615.64|3616.62|3616.02|3617.12|3616.52|3615.87|3615.27|1081
1605525000000|2020-11-16 11:10:00|3616.37|3615.77|3617.12|3616.52|3617.12|3616.52|3614.87|3614.27|1012
1605525300000|2020-11-16 11:15:00|3616.87|3616.27|3615.12|3614.52|3616.87|3616.27|3615.12|3614.52|819
1605525600000|2020-11-16 11:20:00|3615.24|3614.64|3617.74|3617.14|3618.12|3617.52|3615.12|3614.52|752
1605525900000|2020-11-16 11:25:00|3617.87|3617.27|3616.37|3615.77|3618.87|3618.27|3616.12|3615.52|717
1605526200000|2020-11-16 11:30:00|3616.12|3615.52|3616.12|3615.52|3616.37|3615.77|3615.62|3615.02|614
1605526500000|2020-11-16 11:35:00|3615.87|3615.27|3615.37|3614.77|3615.87|3615.27|3615.12|3614.52|800
1605526800000|2020-11-16 11:40:00|3615.12|3614.52|3613.37|3612.77|3615.12|3614.52|3612.62|3612.02|1009
1605527100000|2020-11-16 11:45:00|3613.49|3612.89|3612.62|3612.02|3613.49|3612.89|3612.12|3611.52|1038
1605527400000|2020-11-16 11:50:00|3612.74|3612.14|3619.87|3619.27|3628.62|3628.02|3612.62|3612.02|15362
1605527700000|2020-11-16 11:55:00|3620.12|3619.52|3623.74|3623.14|3640.62|3640.02|3618.62|3618.02|24180
1605528000000|2020-11-16 12:00:00|3623.62|3623.02|3625.62|3625.02|3631.87|3631.27|3621.87|3621.27|8932
1605528300000|2020-11-16 12:05:00|3625.49|3624.89|3630.37|3629.77|3630.87|3630.27|3624.37|3623.77|9666
1605528600000|2020-11-16 12:10:00|3630.12|3629.52|3626.62|3626.02|3634.12|3633.52|3626.49|3625.89|6632
1605528900000|2020-11-16 12:15:00|3626.87|3626.27|3626.49|3625.89|3630.12|3629.52|3625.99|3625.39|4083
1605529200000|2020-11-16 12:20:00|3626.62|3626.02|3620.87|3620.27|3627.62|3627.02|3619.62|3619.02|8018
1605529500000|2020-11-16 12:25:00|3621.12|3620.52|3621.74|3621.14|3622.62|3622.02|3619.37|3618.77|5400
1605529800000|2020-11-16 12:30:00|3621.87|3621.27|3623.87|3623.27|3624.87|3624.27|3621.62|3621.02|3097
1605530100000|2020-11-16 12:35:00|3623.74|3623.14|3621.62|3621.02|3623.74|3623.14|3620.37|3619.77|1784
1605530400000|2020-11-16 12:40:00|3621.37|3620.77|3623.74|3623.14|3624.37|3623.77|3620.87|3620.27|2232
1605530700000|2020-11-16 12:45:00|3623.62|3623.02|3624.37|3623.77|3624.87|3624.27|3622.37|3621.77|1660
1605531000000|2020-11-16 12:50:00|3624.24|3623.64|3622.37|3621.77|3624.62|3624.02|3621.87|3621.27|1943
1605531300000|2020-11-16 12:55:00|3622.62|3622.02|3624.87|3624.27|3625.12|3624.52|3622.12|3621.52|2119
1605531600000|2020-11-16 13:00:00|3624.37|3623.77|3625.12|3624.52|3625.87|3625.27|3622.62|3622.02|2153
1605531900000|2020-11-16 13:05:00|3624.99|3624.39|3623.74|3623.14|3625.87|3625.27|3623.62|3623.02|2946
1605532200000|2020-11-16 13:10:00|3623.62|3623.02|3623.12|3622.52|3625.12|3624.52|3621.87|3621.27|2685
1605532500000|2020-11-16 13:15:00|3623.37|3622.77|3621.87|3621.27|3623.62|3623.02|3621.87|3621.27|1145
1605532800000|2020-11-16 13:20:00|3622.12|3621.52|3622.12|3621.52|3622.62|3622.02|3621.12|3620.52|1797
1605533100000|2020-11-16 13:25:00|3622.37|3621.77|3621.62|3621.02|3624.12|3623.52|3621.37|3620.77|1847
1605533400000|2020-11-16 13:30:00|3621.49|3620.89|3621.62|3621.02|3621.87|3621.27|3619.62|3619.02|2980
1605533700000|2020-11-16 13:35:00|3621.87|3621.27|3617.12|3616.52|3622.12|3621.52|3615.87|3615.27|5491
1605534000000|2020-11-16 13:40:00|3617.37|3616.77|3616.37|3615.77|3617.87|3617.27|3616.12|3615.52|3315
1605534300000|2020-11-16 13:45:00|3616.62|3616.02|3617.62|3617.02|3617.74|3617.14|3615.62|3615.02|2805
1605534600000|2020-11-16 13:50:00|3617.87|3617.27|3617.37|3616.77|3618.12|3617.52|3616.87|3616.27|1856
1605534900000|2020-11-16 13:55:00|3617.62|3617.02|3617.87|3617.27|3618.37|3617.77|3615.12|3614.52|4325
1605535200000|2020-11-16 14:00:00|3617.62|3617.02|3618.62|3618.02|3619.37|3618.77|3617.62|3617.02|2434
1605535500000|2020-11-16 14:05:00|3618.37|3617.77|3621.87|3621.27|3621.87|3621.27|3618.37|3617.77|2927
1605535800000|2020-11-16 14:10:00|3622.12|3621.52|3622.37|3621.77|3623.12|3622.52|3620.87|3620.27|4906
1605536100000|2020-11-16 14:15:00|3622.24|3621.64|3619.87|3619.27|3622.37|3621.77|3619.87|3619.27|2089
1605536400000|2020-11-16 14:20:00|3620.12|3619.52|3618.87|3618.27|3620.12|3619.52|3617.99|3617.39|4143
1605536700000|2020-11-16 14:25:00|3619.12|3618.52|3614.87|3614.27|3619.87|3619.27|3614.37|3613.77|10432
1605537000000|2020-11-16 14:30:00|3614.77|3614.37|3607.77|3607.37|3617.02|3616.62|3607.27|3606.87|35550
1605537300000|2020-11-16 14:35:00|3607.27|3606.87|3613.27|3612.87|3617.52|3617.12|3607.27|3606.87|27626
1605537600000|2020-11-16 14:40:00|3613.52|3613.12|3611.27|3610.87|3614.02|3613.62|3610.77|3610.37|17482
1605537900000|2020-11-16 14:45:00|3611.52|3611.12|3614.64|3614.24|3615.02|3614.62|3611.27|3610.87|18043
1605538200000|2020-11-16 14:50:00|3614.77|3614.37|3602.52|3602.12|3616.02|3615.62|3601.14|3600.74|30316
1605538500000|2020-11-16 14:55:00|3602.27|3601.87|3609.27|3608.87|3609.27|3608.87|3601.02|3600.62|18892
1605538800000|2020-11-16 15:00:00|3609.14|3608.74|3610.27|3609.87|3610.52|3610.12|3607.02|3606.62|13038
1605539100000|2020-11-16 15:05:00|3610.02|3609.62|3611.77|3611.37|3612.27|3611.87|3609.77|3609.37|11798
1605539400000|2020-11-16 15:10:00|3611.52|3611.12|3611.02|3610.62|3612.02|3611.62|3607.52|3607.12|13517
1605539700000|2020-11-16 15:15:00|3611.27|3610.87|3612.77|3612.37|3613.27|3612.87|3610.77|3610.37|14722
1605540000000|2020-11-16 15:20:00|3612.52|3612.12|3618.52|3618.12|3619.52|3619.12|3610.77|3610.37|22199
1605540300000|2020-11-16 15:25:00|3618.77|3618.37|3620.02|3619.62|3620.02|3619.62|3617.52|3617.12|13354
1605540600000|2020-11-16 15:30:00|3620.27|3619.87|3621.02|3620.62|3621.27|3620.87|3618.39|3617.99|13036
1605540900000|2020-11-16 15:35:00|3621.27|3620.87|3620.02|3619.62|3621.27|3620.87|3619.02|3618.62|9340
1605541200000|2020-11-16 15:40:00|3619.77|3619.37|3621.27|3620.87|3622.02|3621.62|3619.52|3619.12|11587
1605541500000|2020-11-16 15:45:00|3621.77|3621.37|3620.27|3619.87|3622.02|3621.62|3618.52|3618.12|10241
1605541800000|2020-11-16 15:50:00|3620.02|3619.62|3621.27|3620.87|3622.02|3621.62|3619.77|3619.37|6098
1605542100000|2020-11-16 15:55:00|3621.52|3621.12|3624.52|3624.12|3624.52|3624.12|3621.02|3620.62|12827
1605542400000|2020-11-16 16:00:00|3624.27|3623.87|3625.52|3625.12|3625.77|3625.37|3623.27|3622.87|11278
1605542700000|2020-11-16 16:05:00|3625.39|3624.99|3623.77|3623.37|3625.77|3625.37|3623.77|3623.37|8905
1605543000000|2020-11-16 16:10:00|3624.02|3623.62|3625.02|3624.62|3625.77|3625.37|3624.02|3623.62|9041
1605543300000|2020-11-16 16:15:00|3625.27|3624.87|3626.02|3625.62|3626.52|3626.12|3625.02|3624.62|9493
1605543600000|2020-11-16 16:20:00|3625.89|3625.49|3625.77|3625.37|3627.52|3627.12|3625.52|3625.12|8903
1605543900000|2020-11-16 16:25:00|3626.02|3625.62|3625.02|3624.62|3626.77|3626.37|3624.27|3623.87|9629
1605544200000|2020-11-16 16:30:00|3624.77|3624.37|3623.52|3623.12|3625.02|3624.62|3623.27|3622.87|7965
1605544500000|2020-11-16 16:35:00|3623.77|3623.37|3624.02|3623.62|3624.02|3623.62|3621.77|3621.37|7208
1605544800000|2020-11-16 16:40:00|3624.27|3623.87|3623.52|3623.12|3625.02|3624.62|3622.77|3622.37|7700
1605545100000|2020-11-16 16:45:00|3623.77|3623.37|3622.52|3622.12|3624.02|3623.62|3622.27|3621.87|5006
1605545400000|2020-11-16 16:50:00|3622.77|3622.37|3622.52|3622.12|3623.02|3622.62|3621.77|3621.37|4719
1605545700000|2020-11-16 16:55:00|3622.77|3622.37|3622.77|3622.37|3624.02|3623.62|3621.77|3621.37|4255
1605546000000|2020-11-16 17:00:00|3623.02|3622.62|3624.02|3623.62|3624.77|3624.37|3622.77|3622.37|5365
1605546300000|2020-11-16 17:05:00|3623.77|3623.37|3622.52|3622.12|3624.27|3623.87|3622.27|3621.87|3939
1605546600000|2020-11-16 17:10:00|3622.77|3622.37|3620.77|3620.37|3623.02|3622.62|3620.27|3619.87|6265
1605546900000|2020-11-16 17:15:00|3621.02|3620.62|3619.27|3618.87|3621.02|3620.62|3619.27|3618.87|4729
1605547200000|2020-11-16 17:20:00|3619.02|3618.62|3616.02|3615.62|3619.02|3618.62|3615.77|3615.37|6777
1605547500000|2020-11-16 17:25:00|3616.27|3615.87|3617.02|3616.62|3618.02|3617.62|3616.02|3615.62|6022
1605547800000|2020-11-16 17:30:00|3617.27|3616.87|3616.27|3615.87|3617.77|3617.37|3615.52|3615.12|5254
1605548100000|2020-11-16 17:35:00|3616.52|3616.12|3617.02|3616.62|3617.52|3617.12|3616.02|3615.62|4378
1605548400000|2020-11-16 17:40:00|3616.99|3616.59|3618.99|3618.59|3619.49|3619.09|3616.99|3616.59|4463
1605548700000|2020-11-16 17:45:00|3619.24|3618.84|3617.24|3616.84|3619.49|3619.09|3615.99|3615.59|5472
1605549000000|2020-11-16 17:50:00|3617.36|3616.96|3614.49|3614.09|3617.99|3617.59|3613.74|3613.34|8952
1605549300000|2020-11-16 17:55:00|3614.36|3613.96|3616.24|3615.84|3617.49|3617.09|3613.24|3612.84|9837
1605549600000|2020-11-16 18:00:00|3615.99|3615.59|3613.74|3613.34|3616.24|3615.84|3612.49|3612.09|7694
1605549900000|2020-11-16 18:05:00|3613.86|3613.46|3614.99|3614.59|3615.99|3615.59|3613.49|3613.09|5029
1605550200000|2020-11-16 18:10:00|3615.11|3614.71|3613.74|3613.34|3615.49|3615.09|3613.49|3613.09|4199
1605550500000|2020-11-16 18:15:00|3613.99|3613.59|3614.24|3613.84|3614.99|3614.59|3613.24|3612.84|3912
1605550800000|2020-11-16 18:20:00|3614.49|3614.09|3612.74|3612.34|3614.74|3614.34|3608.24|3607.84|14814
1605551100000|2020-11-16 18:25:00|3611.99|3611.59|3606.49|3606.09|3612.49|3612.09|3605.49|3605.09|14074
1605551400000|2020-11-16 18:30:00|3606.36|3605.96|3610.74|3610.34|3610.74|3610.34|3605.49|3605.09|10043
1605551700000|2020-11-16 18:35:00|3610.49|3610.09|3608.49|3608.09|3611.49|3611.09|3607.99|3607.59|6078
1605552000000|2020-11-16 18:40:00|3608.24|3607.84|3603.99|3603.59|3608.36|3607.96|3601.49|3601.09|16353
1605552300000|2020-11-16 18:45:00|3603.74|3603.34|3605.99|3605.59|3606.74|3606.34|3603.49|3603.09|8610
1605552600000|2020-11-16 18:50:00|3605.74|3605.34|3610.24|3609.84|3610.24|3609.84|3605.49|3605.09|8359
1605552900000|2020-11-16 18:55:00|3610.49|3610.09|3610.74|3610.34|3612.24|3611.84|3609.99|3609.59|5940
1605553200000|2020-11-16 19:00:00|3610.99|3610.59|3609.49|3609.09|3611.24|3610.84|3607.24|3606.84|11224
1605553500000|2020-11-16 19:05:00|3609.74|3609.34|3612.49|3612.09|3613.24|3612.84|3608.99|3608.59|8208
1605553800000|2020-11-16 19:10:00|3611.74|3611.34|3613.49|3613.09|3613.49|3613.09|3610.99|3610.59|7089
1605554100000|2020-11-16 19:15:00|3613.24|3612.84|3612.74|3612.34|3613.49|3613.09|3611.99|3611.59|4397
1605554400000|2020-11-16 19:20:00|3612.86|3612.46|3613.74|3613.34|3613.99|3613.59|3611.99|3611.59|4966
1605554700000|2020-11-16 19:25:00|3613.49|3613.09|3614.99|3614.59|3615.24|3614.84|3612.74|3612.34|4956
1605555000000|2020-11-16 19:30:00|3615.24|3614.84|3614.36|3613.96|3616.99|3616.59|3612.74|3612.34|12002
1605555300000|2020-11-16 19:35:00|3614.24|3613.84|3613.99|3613.59|3614.99|3614.59|3612.99|3612.59|3824
1605555600000|2020-11-16 19:40:00|3613.74|3613.34|3614.99|3614.59|3615.24|3614.84|3613.24|3612.84|4666
1605555900000|2020-11-16 19:45:00|3614.74|3614.34|3612.24|3611.84|3616.49|3616.09|3611.99|3611.59|7959
1605556200000|2020-11-16 19:50:00|3612.49|3612.09|3613.49|3613.09|3615.49|3615.09|3612.24|3611.84|8963
1605556500000|2020-11-16 19:55:00|3613.74|3613.34|3613.99|3613.59|3615.24|3614.84|3612.36|3611.96|7432
1605556800000|2020-11-16 20:00:00|3614.24|3613.84|3607.99|3607.59|3614.74|3614.34|3607.74|3607.34|13234
1605557100000|2020-11-16 20:05:00|3608.24|3607.84|3611.74|3611.34|3611.99|3611.59|3607.24|3606.84|10678
1605557400000|2020-11-16 20:10:00|3611.49|3611.09|3609.74|3609.34|3614.24|3613.84|3609.74|3609.34|9727
1605557700000|2020-11-16 20:15:00|3609.99|3609.59|3612.86|3612.46|3613.49|3613.09|3608.99|3608.59|7795
1605558000000|2020-11-16 20:20:00|3612.99|3612.59|3616.49|3616.09|3617.74|3617.34|3612.24|3611.84|11502
1605558300000|2020-11-16 20:25:00|3616.74|3616.34|3613.74|3613.34|3617.24|3616.84|3610.99|3610.59|9834
1605558600000|2020-11-16 20:30:00|3613.49|3613.09|3616.17|3615.77|3616.74|3616.34|3612.24|3611.84|13546
1605558900000|2020-11-16 20:35:00|3615.67|3615.27|3615.13|3614.73|3617.88|3617.48|3613.63|3613.23|11064
1605559200000|2020-11-16 20:40:00|3615.38|3614.98|3619.13|3618.73|3620.38|3619.98|3615.13|3614.73|12579
1605559500000|2020-11-16 20:45:00|3619.38|3618.98|3619.88|3619.48|3621.13|3620.73|3617.88|3617.48|12387
1605559800000|2020-11-16 20:50:00|3618.25|3617.85|3619.38|3618.98|3621.38|3620.98|3615.63|3615.23|20056
1605560100000|2020-11-16 20:55:00|3618.88|3618.48|3630.38|3629.98|3630.63|3630.23|3617.63|3617.23|100541
1605560400000|2020-11-16 21:00:00|3629.86|3629.46|3630.21|3629.61|3632.46|3631.86|3628.71|3628.11|48494
1605560700000|2020-11-16 21:05:00|3630.46|3629.86|3631.71|3631.11|3632.21|3631.61|3629.46|3628.86|6767
1605561000000|2020-11-16 21:10:00|3631.46|3630.86|3633.59|3632.09|3633.63|3632.86|3631.46|3630.86|8817
1605561300000|2020-11-16 21:15:00|3633.52|3632.02|3633.3|3631.8|3633.52|3632.02|3633.08|3631.58|14
1605561600000|2020-11-16 21:20:00|3633.56|3632.06|3634.47|3632.97|3634.51|3633.01|3633.45|3631.95|0
1605561900000|2020-11-16 21:25:00|3634.51|3633.01|3634.1|3632.6|3634.61|3633.11|3633.85|3632.35|0
1605562200000|2020-11-16 21:30:00|3633.08|3632.48|3633.08|3632.48|3633.58|3632.98|3632.33|3631.73|1392
1605562500000|2020-11-16 21:35:00|3632.83|3632.23|3633.33|3632.73|3633.58|3632.98|3632.83|3632.23|496
1605562800000|2020-11-16 21:40:00|3633.58|3632.98|3634.58|3633.98|3635.08|3634.48|3633.33|3632.73|1666
1605563100000|2020-11-16 21:45:00|3634.83|3634.23|3633.58|3632.98|3634.83|3634.23|3633.58|3632.98|1150
1605563400000|2020-11-16 21:50:00|3633.83|3633.23|3633.08|3632.48|3634.33|3633.73|3632.83|3632.23|858
1605563700000|2020-11-16 21:55:00|3632.58|3631.98|3632.96|3631.46|3633.08|3632.48|3632.33|3631.43|1103
1605564000000|2020-11-16 22:00:00|3633.04|3631.54|3633.04|3631.54|3633.11|3631.61|3632.93|3631.43|0
1605564300000|2020-11-16 22:05:00|3633.07|3631.57|3633|3631.5|3633.14|3631.64|3632.85|3631.35|0
1605564600000|2020-11-16 22:10:00|3633.11|3631.61|3632.93|3631.43|3633.11|3631.61|3632.82|3631.32|0
1605564900000|2020-11-16 22:15:00|3633.22|3631.72|3632.82|3631.32|3633.22|3631.72|3632.6|3631.1|0
1605565200000|2020-11-16 22:20:00|3633|3631.5|3633.88|3632.38|3633.92|3632.42|3632.89|3631.39|0
1605565500000|2020-11-16 22:25:00|3633.92|3632.42|3633.88|3632.38|3633.99|3632.49|3633.74|3632.24|0
1605565800000|2020-11-16 22:30:00|3633.92|3632.42|3633.77|3632.27|3633.95|3632.45|3633.77|3632.27|0
1605566100000|2020-11-16 22:35:00|3633.84|3632.34|3633.77|3632.27|3633.88|3632.38|3633.77|3632.27|0
1605566400000|2020-11-16 22:40:00|3633.84|3632.34|3633.55|3632.05|3633.88|3632.38|3633.55|3632.05|0
1605566700000|2020-11-16 22:45:00|3633.66|3632.16|3633.66|3632.16|3633.7|3632.2|3633.55|3632.05|0
1605567000000|2020-11-16 22:50:00|3633.7|3632.2|3633.81|3632.31|3633.88|3632.38|3633.66|3632.16|0
1605567300000|2020-11-16 22:55:00|3633.84|3632.34|3632.79|3631.29|3634.25|3632.75|3632.79|3631.29|0
1605567600000|2020-11-16 23:00:00|3629.83|3629.23|3630.96|3630.36|3633.96|3633.36|3629.83|3629.23|2750
1605567900000|2020-11-16 23:05:00|3630.46|3629.86|3629.96|3629.36|3630.71|3630.11|3629.21|3628.61|1091
1605568200000|2020-11-16 23:10:00|3629.83|3629.23|3630.46|3629.86|3631.46|3630.86|3629.71|3629.11|841
1605568500000|2020-11-16 23:15:00|3630.33|3629.73|3631.21|3630.61|3631.21|3630.61|3629.21|3628.61|650
1605568800000|2020-11-16 23:20:00|3631.33|3630.73|3631.71|3631.11|3632.46|3631.86|3631.21|3630.61|692
1605569100000|2020-11-16 23:25:00|3631.46|3630.86|3631.71|3631.11|3631.96|3631.36|3630.96|3630.36|297
1605569400000|2020-11-16 23:30:00|3631.96|3631.36|3630.46|3629.86|3631.96|3631.36|3629.21|3628.61|432
1605569700000|2020-11-16 23:35:00|3630.58|3629.98|3630.96|3630.36|3631.46|3630.86|3630.21|3629.61|335
1605570000000|2020-11-16 23:40:00|3630.83|3630.23|3630.96|3630.36|3631.08|3630.48|3630.21|3629.61|207
1605570300000|2020-11-16 23:45:00|3630.83|3630.23|3629.96|3629.36|3630.83|3630.23|3629.21|3628.61|424
1605570600000|2020-11-16 23:50:00|3630.08|3629.48|3628.71|3628.11|3630.21|3629.61|3628.21|3627.61|770
1605570900000|2020-11-16 23:55:00|3628.46|3627.86|3628.46|3627.86|3629.08|3628.48|3627.71|3627.11|614
1605571200000|2020-11-17 00:00:00|3628.21|3627.61|3627.96|3627.36|3628.46|3627.86|3626.96|3626.36|1461
1605571500000|2020-11-17 00:05:00|3627.71|3627.11|3627.21|3626.61|3628.46|3627.86|3626.71|3626.11|1459
1605571800000|2020-11-17 00:10:00|3626.96|3626.36|3628.21|3627.61|3628.46|3627.86|3626.96|3626.36|806
1605572100000|2020-11-17 00:15:00|3628.33|3627.73|3624.96|3624.36|3628.46|3627.86|3624.96|3624.36|1387
1605572400000|2020-11-17 00:20:00|3624.71|3624.11|3623.71|3623.11|3624.96|3624.36|3622.46|3621.86|1855
1605572700000|2020-11-17 00:25:00|3623.58|3622.98|3624.21|3623.61|3624.21|3623.61|3622.46|3621.86|973
1605573000000|2020-11-17 00:30:00|3623.96|3623.36|3622.21|3621.61|3624.21|3623.61|3621.46|3620.86|1167
1605573300000|2020-11-17 00:35:00|3621.96|3621.36|3622.71|3622.11|3622.71|3622.11|3620.71|3620.11|965
1605573600000|2020-11-17 00:40:00|3622.46|3621.86|3623.71|3623.11|3623.71|3623.11|3622.21|3621.61|739
1605573900000|2020-11-17 00:45:00|3623.46|3622.86|3623.46|3622.86|3623.96|3623.36|3623.21|3622.61|594
1605574200000|2020-11-17 00:50:00|3623.58|3622.98|3622.96|3622.36|3624.21|3623.61|3622.46|3621.86|924
1605574500000|2020-11-17 00:55:00|3622.71|3622.11|3622.46|3621.86|3622.96|3622.36|3620.96|3620.36|1234
1605574800000|2020-11-17 01:00:00|3622.71|3622.11|3623.71|3623.11|3624.21|3623.61|3622.71|3622.11|801
1605575100000|2020-11-17 01:05:00|3623.83|3623.23|3623.71|3623.11|3624.46|3623.86|3623.21|3622.61|615
1605575400000|2020-11-17 01:10:00|3623.46|3622.86|3622.46|3621.86|3623.46|3622.86|3621.21|3620.61|582
1605575700000|2020-11-17 01:15:00|3622.71|3622.11|3622.71|3622.11|3624.21|3623.61|3622.21|3621.61|700
1605576000000|2020-11-17 01:20:00|3622.46|3621.86|3623.21|3622.61|3624.21|3623.61|3622.46|3621.86|622
1605576300000|2020-11-17 01:25:00|3622.96|3622.36|3622.71|3622.11|3623.46|3622.86|3622.21|3621.61|547
1605576600000|2020-11-17 01:30:00|3622.46|3621.86|3620.96|3620.36|3622.71|3622.11|3619.71|3619.11|1239
1605576900000|2020-11-17 01:35:00|3621.21|3620.61|3619.96|3619.36|3621.71|3621.11|3619.83|3619.23|938
1605577200000|2020-11-17 01:40:00|3619.71|3619.11|3617.71|3617.11|3619.96|3619.36|3617.71|3617.11|1081
1605577500000|2020-11-17 01:45:00|3617.96|3617.36|3616.71|3616.11|3618.21|3617.61|3616.21|3615.61|886
1605577800000|2020-11-17 01:50:00|3616.46|3615.86|3614.46|3613.86|3616.46|3615.86|3611.71|3611.11|2869
1605578100000|2020-11-17 01:55:00|3614.71|3614.11|3613.21|3612.61|3615.46|3614.86|3612.71|3612.11|1620
1605578400000|2020-11-17 02:00:00|3613.08|3612.48|3614.71|3614.11|3614.83|3614.23|3612.96|3612.36|1152
1605578700000|2020-11-17 02:05:00|3614.46|3613.86|3613.96|3613.36|3614.96|3614.36|3613.46|3612.86|788
1605579000000|2020-11-17 02:10:00|3613.71|3613.11|3615.71|3615.11|3616.46|3615.86|3613.71|3613.11|1089
1605579300000|2020-11-17 02:15:00|3615.58|3614.98|3616.71|3616.11|3617.46|3616.86|3615.58|3614.98|897
1605579600000|2020-11-17 02:20:00|3616.46|3615.86|3615.71|3615.11|3616.96|3616.36|3615.71|3615.11|612
1605579900000|2020-11-17 02:25:00|3615.96|3615.36|3615.96|3615.36|3616.96|3616.36|3615.71|3615.11|560
1605580200000|2020-11-17 02:30:00|3616.21|3615.61|3615.96|3615.36|3616.46|3615.86|3615.21|3614.61|680
1605580500000|2020-11-17 02:35:00|3615.71|3615.11|3616.71|3616.11|3617.21|3616.61|3615.46|3614.86|428
1605580800000|2020-11-17 02:40:00|3616.58|3615.98|3615.71|3615.11|3616.58|3615.98|3615.21|3614.61|574
1605581100000|2020-11-17 02:45:00|3615.83|3615.23|3616.21|3615.61|3617.21|3616.61|3615.83|3615.23|476
1605581400000|2020-11-17 02:50:00|3615.96|3615.36|3614.96|3614.36|3616.71|3616.11|3614.33|3613.73|839
1605581700000|2020-11-17 02:55:00|3613.96|3613.36|3613.46|3612.86|3614.71|3614.11|3612.96|3612.36|1015
1605582000000|2020-11-17 03:00:00|3613.21|3612.61|3614.96|3614.36|3615.71|3615.11|3613.21|3612.61|656
1605582300000|2020-11-17 03:05:00|3614.71|3614.11|3614.46|3613.86|3615.46|3614.86|3614.46|3613.86|510
1605582600000|2020-11-17 03:10:00|3614.71|3614.11|3614.71|3614.11|3614.71|3614.11|3613.96|3613.36|418
1605582900000|2020-11-17 03:15:00|3614.58|3613.98|3615.96|3615.36|3615.96|3615.36|3614.58|3613.98|496
1605583200000|2020-11-17 03:20:00|3615.83|3615.23|3616.46|3615.86|3616.71|3616.11|3615.83|3615.23|569
1605583500000|2020-11-17 03:25:00|3616.71|3616.11|3615.71|3615.11|3616.71|3616.11|3615.46|3614.86|352
1605583800000|2020-11-17 03:30:00|3615.96|3615.36|3616.58|3615.98|3616.96|3616.36|3615.46|3614.86|394
1605584100000|2020-11-17 03:35:00|3616.46|3615.86|3615.96|3615.36|3616.96|3616.36|3615.83|3615.23|248
1605584400000|2020-11-17 03:40:00|3615.71|3615.11|3613.21|3612.61|3615.96|3615.36|3613.21|3612.61|527
1605584700000|2020-11-17 03:45:00|3613.46|3612.86|3615.21|3614.61|3615.21|3614.61|3613.21|3612.61|498
1605585000000|2020-11-17 03:50:00|3615.08|3614.48|3615.21|3614.61|3615.46|3614.86|3614.21|3613.61|553
1605585300000|2020-11-17 03:55:00|3614.96|3614.36|3614.96|3614.36|3616.21|3615.61|3614.71|3614.11|501
1605585600000|2020-11-17 04:00:00|3614.71|3614.11|3613.46|3612.86|3614.96|3614.36|3613.21|3612.61|509
1605585900000|2020-11-17 04:05:00|3613.71|3613.11|3613.21|3612.61|3613.96|3613.36|3612.21|3611.61|547
1605586200000|2020-11-17 04:10:00|3612.96|3612.36|3611.58|3610.98|3612.96|3612.36|3610.83|3610.23|1232
1605586500000|2020-11-17 04:15:00|3611.46|3610.86|3612.21|3611.61|3613.46|3612.86|3611.46|3610.86|762
1605586800000|2020-11-17 04:20:00|3612.46|3611.86|3611.71|3611.11|3612.58|3611.98|3611.46|3610.86|341
1605587100000|2020-11-17 04:25:00|3611.96|3611.36|3611.21|3610.61|3611.96|3611.36|3610.71|3610.11|326
1605587400000|2020-11-17 04:30:00|3611.46|3610.86|3610.96|3610.36|3612.21|3611.61|3610.71|3610.11|470
1605587700000|2020-11-17 04:35:00|3611.21|3610.61|3610.46|3609.86|3611.96|3611.36|3610.21|3609.61|577
1605588000000|2020-11-17 04:40:00|3610.21|3609.61|3611.21|3610.61|3611.33|3610.73|3610.21|3609.61|340
1605588300000|2020-11-17 04:45:00|3611.08|3610.48|3611.21|3610.61|3612.46|3611.86|3610.96|3610.36|594
1605588600000|2020-11-17 04:50:00|3610.96|3610.36|3612.21|3611.61|3612.46|3611.86|3610.46|3609.86|457
1605588900000|2020-11-17 04:55:00|3612.46|3611.86|3612.21|3611.61|3612.96|3612.36|3611.96|3611.36|388
1605589200000|2020-11-17 05:00:00|3612.46|3611.86|3608.71|3608.11|3612.46|3611.86|3608.71|3608.11|921
1605589500000|2020-11-17 05:05:00|3608.96|3608.36|3610.96|3610.36|3611.33|3610.73|3608.96|3608.36|540
1605589800000|2020-11-17 05:10:00|3611.21|3610.61|3611.96|3611.36|3611.96|3611.36|3611.21|3610.61|328
1605590100000|2020-11-17 05:15:00|3612.21|3611.61|3610.71|3610.11|3612.21|3611.61|3610.71|3610.11|378
1605590400000|2020-11-17 05:20:00|3610.96|3610.36|3612.21|3611.61|3612.21|3611.61|3610.96|3610.36|497
1605590700000|2020-11-17 05:25:00|3612.46|3611.86|3609.96|3609.36|3612.46|3611.86|3609.71|3609.11|741
1605591000000|2020-11-17 05:30:00|3609.71|3609.11|3610.46|3609.86|3611.21|3610.61|3609.21|3608.61|635
1605591300000|2020-11-17 05:35:00|3610.58|3609.98|3609.21|3608.61|3610.71|3610.11|3609.21|3608.61|535
1605591600000|2020-11-17 05:40:00|3609.46|3608.86|3608.71|3608.11|3609.71|3609.11|3608.71|3608.11|417
1605591900000|2020-11-17 05:45:00|3608.46|3607.86|3609.21|3608.61|3609.46|3608.86|3607.96|3607.36|558
1605592200000|2020-11-17 05:50:00|3608.96|3608.36|3608.21|3607.61|3609.71|3609.11|3608.21|3607.61|552
1605592500000|2020-11-17 05:55:00|3608.71|3608.11|3607.21|3606.61|3608.96|3608.36|3606.96|3606.36|786
1605592800000|2020-11-17 06:00:00|3607.46|3606.86|3607.21|3606.61|3608.46|3607.86|3606.96|3606.36|716
1605593100000|2020-11-17 06:05:00|3607.33|3606.73|3609.71|3609.11|3609.71|3609.11|3607.33|3606.73|577
1605593400000|2020-11-17 06:10:00|3609.46|3608.86|3610.21|3609.61|3610.71|3610.11|3609.21|3608.61|684
1605593700000|2020-11-17 06:15:00|3609.96|3609.36|3610.46|3609.86|3610.96|3610.36|3609.58|3608.98|564
1605594000000|2020-11-17 06:20:00|3610.33|3609.73|3611.71|3611.11|3611.71|3611.11|3610.21|3609.61|353
1605594300000|2020-11-17 06:25:00|3611.58|3610.98|3611.71|3611.11|3612.21|3611.61|3611.21|3610.61|432
1605594600000|2020-11-17 06:30:00|3611.96|3611.36|3612.71|3612.11|3612.96|3612.36|3611.46|3610.86|430
1605594900000|2020-11-17 06:35:00|3612.46|3611.86|3612.46|3611.86|3612.71|3612.11|3611.96|3611.36|348
1605595200000|2020-11-17 06:40:00|3612.21|3611.61|3612.21|3611.61|3612.46|3611.86|3611.96|3611.36|396
1605595500000|2020-11-17 06:45:00|3611.96|3611.36|3612.96|3612.36|3612.96|3612.36|3611.96|3611.36|255
1605595800000|2020-11-17 06:50:00|3613.21|3612.61|3614.71|3614.11|3614.96|3614.36|3613.21|3612.61|661
1605596100000|2020-11-17 06:55:00|3614.46|3613.86|3613.96|3613.36|3614.46|3613.86|3613.96|3613.36|208
1605596400000|2020-11-17 07:00:00|3614.21|3613.61|3613.96|3613.36|3614.46|3613.86|3612.71|3612.11|360
1605596700000|2020-11-17 07:05:00|3614.21|3613.61|3614.46|3613.86|3615.46|3614.86|3613.96|3613.36|585
1605597000000|2020-11-17 07:10:00|3614.71|3614.11|3615.46|3614.86|3615.71|3615.11|3614.46|3613.86|281
1605597300000|2020-11-17 07:15:00|3615.71|3615.11|3615.96|3615.36|3616.71|3616.11|3615.46|3614.86|555
1605597600000|2020-11-17 07:20:00|3616.08|3615.48|3614.21|3613.61|3616.46|3615.86|3614.21|3613.61|441
1605597900000|2020-11-17 07:25:00|3613.96|3613.36|3614.21|3613.61|3614.71|3614.11|3613.71|3613.11|349
1605598200000|2020-11-17 07:30:00|3613.96|3613.36|3613.71|3613.11|3614.96|3614.36|3613.46|3612.86|549
1605598500000|2020-11-17 07:35:00|3613.46|3612.86|3612.21|3611.61|3613.96|3613.36|3611.71|3611.11|712
1605598800000|2020-11-17 07:40:00|3611.96|3611.36|3611.96|3611.36|3612.96|3612.36|3611.46|3610.86|490
1605599100000|2020-11-17 07:45:00|3611.83|3611.23|3612.96|3612.36|3612.96|3612.36|3610.96|3610.36|501
1605599400000|2020-11-17 07:50:00|3613.08|3612.48|3614.33|3613.73|3614.46|3613.86|3612.71|3612.11|506
1605599700000|2020-11-17 07:55:00|3614.46|3613.86|3614.71|3614.11|3614.71|3614.11|3613.21|3612.61|446
1605600000000|2020-11-17 08:00:00|3614.83|3614.23|3619.71|3619.11|3620.21|3619.61|3613.21|3612.61|2924
1605600300000|2020-11-17 08:05:00|3619.58|3618.98|3617.96|3617.36|3619.96|3619.36|3617.46|3616.86|1081
1605600600000|2020-11-17 08:10:00|3617.83|3617.23|3619.58|3618.98|3620.71|3620.11|3616.71|3616.11|1253
1605600900000|2020-11-17 08:15:00|3619.71|3619.11|3618.21|3617.61|3620.46|3619.86|3618.21|3617.61|912
1605601200000|2020-11-17 08:20:00|3618.08|3617.48|3617.46|3616.86|3618.71|3618.11|3616.71|3616.11|1998
1605601500000|2020-11-17 08:25:00|3617.21|3616.61|3616.96|3616.36|3617.46|3616.86|3616.46|3615.86|768
1605601800000|2020-11-17 08:30:00|3617.21|3616.61|3620.21|3619.61|3620.46|3619.86|3616.46|3615.86|1684
1605602100000|2020-11-17 08:35:00|3619.96|3619.36|3615.71|3615.11|3620.21|3619.61|3615.46|3614.86|1638
1605602400000|2020-11-17 08:40:00|3615.96|3615.36|3616.71|3616.11|3616.96|3616.36|3615.46|3614.86|1103
1605602700000|2020-11-17 08:45:00|3616.83|3616.23|3617.21|3616.61|3618.46|3617.86|3615.96|3615.36|1449
1605603000000|2020-11-17 08:50:00|3617.08|3616.48|3615.96|3615.36|3617.96|3617.36|3615.96|3615.36|730
1605603300000|2020-11-17 08:55:00|3616.08|3615.48|3614.96|3614.36|3617.46|3616.86|3613.83|3613.23|1400
1605603600000|2020-11-17 09:00:00|3615.21|3614.61|3616.46|3615.86|3617.71|3617.11|3614.96|3614.36|1044
1605603900000|2020-11-17 09:05:00|3616.58|3615.98|3614.21|3613.61|3616.71|3616.11|3614.21|3613.61|1169
1605604200000|2020-11-17 09:10:00|3614.08|3613.48|3616.96|3616.36|3617.21|3616.61|3613.96|3613.36|1045
1605604500000|2020-11-17 09:15:00|3616.71|3616.11|3617.21|3616.61|3617.71|3617.11|3615.71|3615.11|941
1605604800000|2020-11-17 09:20:00|3617.33|3616.73|3616.96|3616.36|3618.46|3617.86|3616.21|3615.61|969
1605605100000|2020-11-17 09:25:00|3616.71|3616.11|3616.46|3615.86|3617.71|3617.11|3616.46|3615.86|576
1605605400000|2020-11-17 09:30:00|3616.71|3616.11|3615.46|3614.86|3617.08|3616.48|3615.21|3614.61|630
1605605700000|2020-11-17 09:35:00|3615.21|3614.61|3617.08|3616.48|3617.46|3616.86|3615.21|3614.61|749
1605606000000|2020-11-17 09:40:00|3616.96|3616.36|3616.71|3616.11|3617.46|3616.86|3614.96|3614.36|1057
1605606300000|2020-11-17 09:45:00|3616.46|3615.86|3614.71|3614.11|3616.96|3616.36|3614.71|3614.11|769
1605606600000|2020-11-17 09:50:00|3614.58|3613.98|3614.83|3614.23|3615.46|3614.86|3614.46|3613.86|849
1605606900000|2020-11-17 09:55:00|3614.71|3614.11|3615.46|3614.86|3616.21|3615.61|3613.96|3613.36|916
1605607200000|2020-11-17 10:00:00|3615.21|3614.61|3613.46|3612.86|3615.96|3615.36|3613.46|3612.86|1389
1605607500000|2020-11-17 10:05:00|3613.71|3613.11|3612.21|3611.61|3614.21|3613.61|3611.71|3611.11|1953
1605607800000|2020-11-17 10:10:00|3612.46|3611.86|3611.21|3610.61|3613.33|3612.73|3610.71|3610.11|1912
1605608100000|2020-11-17 10:15:00|3611.33|3610.73|3613.71|3613.11|3613.96|3613.36|3611.33|3610.73|1588
1605608400000|2020-11-17 10:20:00|3613.83|3613.23|3613.96|3613.36|3615.21|3614.61|3612.96|3612.36|1329
1605608700000|2020-11-17 10:25:00|3613.71|3613.11|3611.96|3611.36|3614.21|3613.61|3611.46|3610.86|905
1605609000000|2020-11-17 10:30:00|3611.83|3611.23|3613.96|3613.36|3614.08|3613.48|3611.83|3611.23|942
1605609300000|2020-11-17 10:35:00|3614.21|3613.61|3612.46|3611.86|3614.21|3613.61|3612.21|3611.61|764
1605609600000|2020-11-17 10:40:00|3612.21|3611.61|3613.71|3613.11|3613.96|3613.36|3612.21|3611.61|601
1605609900000|2020-11-17 10:45:00|3613.58|3612.98|3614.21|3613.61|3614.21|3613.61|3613.46|3612.86|567
1605610200000|2020-11-17 10:50:00|3614.46|3613.86|3610.83|3610.23|3614.71|3614.11|3610.83|3610.23|755
1605610500000|2020-11-17 10:55:00|3610.96|3610.36|3612.46|3611.86|3612.71|3612.11|3610.71|3610.11|955
1605610800000|2020-11-17 11:00:00|3612.21|3611.61|3611.21|3610.61|3612.71|3612.11|3610.71|3610.11|985
1605611100000|2020-11-17 11:05:00|3611.46|3610.86|3610.71|3610.11|3612.71|3612.11|3610.71|3610.11|1231
1605611400000|2020-11-17 11:10:00|3610.21|3609.61|3607.71|3607.11|3610.21|3609.61|3606.96|3606.36|2876
1605611700000|2020-11-17 11:15:00|3607.58|3606.98|3606.46|3605.86|3609.21|3608.61|3606.46|3605.86|1824
1605612000000|2020-11-17 11:20:00|3606.71|3606.11|3607.96|3607.36|3608.46|3607.86|3606.71|3606.11|1721
1605612300000|2020-11-17 11:25:00|3608.08|3607.48|3608.71|3608.11|3609.46|3608.86|3607.71|3607.11|1010
1605612600000|2020-11-17 11:30:00|3608.96|3608.36|3610.96|3610.36|3611.21|3610.61|3608.71|3608.11|1325
1605612900000|2020-11-17 11:35:00|3610.83|3610.23|3609.21|3608.61|3611.46|3610.86|3608.71|3608.11|847
1605613200000|2020-11-17 11:40:00|3609.46|3608.86|3610.46|3609.86|3610.96|3610.36|3609.46|3608.86|762
1605613500000|2020-11-17 11:45:00|3610.71|3610.11|3611.21|3610.61|3611.46|3610.86|3610.21|3609.61|932
1605613800000|2020-11-17 11:50:00|3611.33|3610.73|3610.46|3609.86|3611.71|3611.11|3610.33|3609.73|704
1605614100000|2020-11-17 11:55:00|3610.58|3609.98|3609.46|3608.86|3610.96|3610.36|3609.46|3608.86|1358
1605614400000|2020-11-17 12:00:00|3609.71|3609.11|3610.71|3610.11|3611.46|3610.86|3608.96|3608.36|2230
1605614700000|2020-11-17 12:05:00|3610.46|3609.86|3609.71|3609.11|3611.46|3610.86|3609.46|3608.86|1048
1605615000000|2020-11-17 12:10:00|3609.46|3608.86|3612.46|3611.86|3612.71|3612.11|3607.46|3606.86|2514
1605615300000|2020-11-17 12:15:00|3612.21|3611.61|3612.21|3611.61|3613.08|3612.48|3611.71|3611.11|1697
1605615600000|2020-11-17 12:20:00|3612.08|3611.48|3612.96|3612.36|3612.96|3612.36|3611.71|3611.11|1338
1605615900000|2020-11-17 12:25:00|3612.71|3612.11|3611.46|3610.86|3613.21|3612.61|3610.21|3609.61|3056
1605616200000|2020-11-17 12:30:00|3611.71|3611.11|3607.46|3606.86|3612.71|3612.11|3607.46|3606.86|1765
1605616500000|2020-11-17 12:35:00|3607.71|3607.11|3605.46|3604.86|3608.96|3608.36|3603.21|3602.61|3982
1605616800000|2020-11-17 12:40:00|3605.21|3604.61|3608.21|3607.61|3608.71|3608.11|3605.21|3604.61|2472
1605617100000|2020-11-17 12:45:00|3608.46|3607.86|3607.71|3607.11|3609.46|3608.86|3607.46|3606.86|2381
1605617400000|2020-11-17 12:50:00|3607.58|3606.98|3604.96|3604.36|3607.71|3607.11|3604.71|3604.11|2126
1605617700000|2020-11-17 12:55:00|3605.08|3604.48|3605.21|3604.61|3607.21|3606.61|3604.71|3604.11|2015
1605618000000|2020-11-17 13:00:00|3605.46|3604.86|3606.96|3606.36|3607.46|3606.86|3604.71|3604.11|1760
1605618300000|2020-11-17 13:05:00|3606.71|3606.11|3605.21|3604.61|3607.46|3606.86|3604.96|3604.36|1605
1605618600000|2020-11-17 13:10:00|3604.96|3604.36|3604.71|3604.11|3605.96|3605.36|3603.46|3602.86|2678
1605618900000|2020-11-17 13:15:00|3604.96|3604.36|3605.96|3605.36|3606.21|3605.61|3604.71|3604.11|2004
1605619200000|2020-11-17 13:20:00|3606.21|3605.61|3604.46|3603.86|3606.96|3606.36|3603.96|3603.36|2177
1605619500000|2020-11-17 13:25:00|3604.71|3604.11|3604.08|3603.48|3605.21|3604.61|3602.46|3601.86|2686
1605619800000|2020-11-17 13:30:00|3604.21|3603.61|3600.46|3599.86|3604.21|3603.61|3597.46|3596.86|11192
1605620100000|2020-11-17 13:35:00|3600.21|3599.61|3600.21|3599.61|3600.96|3600.36|3598.46|3597.86|4165
1605620400000|2020-11-17 13:40:00|3600.46|3599.86|3600.21|3599.61|3600.96|3600.36|3599.71|3599.11|3307
1605620700000|2020-11-17 13:45:00|3600.46|3599.86|3600.71|3600.11|3601.71|3601.11|3600.21|3599.61|3223
1605621000000|2020-11-17 13:50:00|3600.58|3599.98|3601.71|3601.11|3601.71|3601.11|3599.96|3599.36|2240
1605621300000|2020-11-17 13:55:00|3602.21|3601.61|3603.46|3602.86|3603.71|3603.11|3601.96|3601.36|3934
1605621600000|2020-11-17 14:00:00|3603.21|3602.61|3600.71|3600.11|3603.21|3602.61|3600.71|3600.11|3474
1605621900000|2020-11-17 14:05:00|3600.21|3599.61|3599.96|3599.36|3600.46|3599.86|3599.21|3598.61|3904
1605622200000|2020-11-17 14:10:00|3600.21|3599.61|3601.46|3600.86|3601.96|3601.36|3599.71|3599.11|2474
1605622500000|2020-11-17 14:15:00|3601.21|3600.61|3602.71|3602.11|3602.71|3602.11|3599.71|3599.11|4043
1605622800000|2020-11-17 14:20:00|3602.96|3602.36|3602.21|3601.61|3604.96|3604.36|3602.21|3601.61|5025
1605623100000|2020-11-17 14:25:00|3602.46|3601.86|3604.71|3604.11|3604.96|3604.36|3602.21|3601.61|6455
1605623400000|2020-11-17 14:30:00|3604.61|3604.21|3604.11|3603.71|3606.36|3605.96|3602.36|3601.96|33209
1605623700000|2020-11-17 14:35:00|3604.23|3603.83|3601.86|3601.46|3604.36|3603.96|3598.36|3597.96|25878
1605624000000|2020-11-17 14:40:00|3601.61|3601.21|3597.36|3596.96|3602.11|3601.71|3596.36|3595.96|24054
1605624300000|2020-11-17 14:45:00|3597.11|3596.71|3599.36|3598.96|3600.61|3600.21|3594.61|3594.21|24345
1605624600000|2020-11-17 14:50:00|3599.61|3599.21|3594.86|3594.46|3600.61|3600.21|3592.86|3592.46|28794
1605624900000|2020-11-17 14:55:00|3595.11|3594.71|3588.86|3588.46|3597.36|3596.96|3588.36|3587.96|27936
1605625200000|2020-11-17 15:00:00|3589.11|3588.71|3591.61|3591.21|3596.11|3595.71|3588.86|3588.46|30559
1605625500000|2020-11-17 15:05:00|3591.36|3590.96|3595.11|3594.71|3595.11|3594.71|3590.61|3590.21|18980
1605625800000|2020-11-17 15:10:00|3595.24|3594.84|3598.49|3598.09|3598.99|3598.59|3594.74|3594.34|13979
1605626100000|2020-11-17 15:15:00|3598.24|3597.84|3599.49|3599.09|3600.99|3600.59|3596.24|3595.84|15020
1605626400000|2020-11-17 15:20:00|3599.61|3599.21|3599.49|3599.09|3601.99|3601.59|3598.49|3598.09|15491
1605626700000|2020-11-17 15:25:00|3599.74|3599.34|3599.74|3599.34|3601.74|3601.34|3598.74|3598.34|13972
1605627000000|2020-11-17 15:30:00|3600.24|3599.84|3602.49|3602.09|3603.49|3603.09|3598.24|3597.84|16155
1605627300000|2020-11-17 15:35:00|3602.36|3601.96|3603.49|3603.09|3604.24|3603.84|3602.24|3601.84|8269
1605627600000|2020-11-17 15:40:00|3603.74|3603.34|3604.99|3604.59|3605.24|3604.84|3602.99|3602.59|9204
1605627900000|2020-11-17 15:45:00|3605.24|3604.84|3605.24|3604.84|3605.99|3605.59|3603.74|3603.34|9036
1605628200000|2020-11-17 15:50:00|3604.99|3604.59|3609.99|3609.59|3609.99|3609.59|3604.24|3603.84|17545
1605628500000|2020-11-17 15:55:00|3609.74|3609.34|3610.49|3610.09|3611.74|3611.34|3608.74|3608.34|10666
1605628800000|2020-11-17 16:00:00|3610.24|3609.84|3609.99|3609.59|3611.24|3610.84|3609.49|3609.09|10465
1605629100000|2020-11-17 16:05:00|3610.11|3609.71|3611.74|3611.34|3612.74|3612.34|3609.99|3609.59|10534
1605629400000|2020-11-17 16:10:00|3611.49|3611.09|3611.74|3611.34|3612.49|3612.09|3610.49|3610.09|8977
1605629700000|2020-11-17 16:15:00|3611.99|3611.59|3612.24|3611.84|3613.74|3613.34|3610.74|3610.34|15105
1605630000000|2020-11-17 16:20:00|3612.49|3612.09|3611.99|3611.59|3612.99|3612.59|3610.74|3610.34|12787
1605630300000|2020-11-17 16:25:00|3611.74|3611.34|3612.24|3611.84|3612.74|3612.34|3608.24|3607.84|21118
1605630600000|2020-11-17 16:30:00|3612.49|3612.09|3612.24|3611.84|3616.74|3616.34|3611.49|3611.09|20115
1605630900000|2020-11-17 16:35:00|3612.49|3612.09|3613.74|3613.34|3613.99|3613.59|3611.24|3610.84|9305
1605631200000|2020-11-17 16:40:00|3613.61|3613.21|3614.99|3614.59|3616.24|3615.84|3612.74|3612.34|9969
1605631500000|2020-11-17 16:45:00|3615.24|3614.84|3612.74|3612.34|3615.99|3615.59|3611.49|3611.09|12776
1605631800000|2020-11-17 16:50:00|3612.86|3612.46|3611.74|3611.34|3612.99|3612.59|3610.49|3610.09|8052
1605632100000|2020-11-17 16:55:00|3611.49|3611.09|3612.99|3612.59|3613.24|3612.84|3611.24|3610.84|6461
1605632400000|2020-11-17 17:00:00|3612.74|3612.34|3612.99|3612.59|3614.24|3613.84|3612.74|3612.34|6380
1605632700000|2020-11-17 17:05:00|3612.74|3612.34|3612.99|3612.59|3613.74|3613.34|3612.49|3612.09|4576
1605633000000|2020-11-17 17:10:00|3612.74|3612.34|3620.99|3620.59|3621.49|3621.09|3611.74|3611.34|16716
1605633300000|2020-11-17 17:15:00|3620.74|3620.34|3617.99|3617.59|3622.49|3622.09|3617.99|3617.59|18392
1605633600000|2020-11-17 17:20:00|3618.24|3617.84|3617.74|3617.34|3619.49|3619.09|3615.74|3615.34|10868
1605633900000|2020-11-17 17:25:00|3617.49|3617.09|3618.74|3618.34|3619.24|3618.84|3616.74|3616.34|6228
1605634200000|2020-11-17 17:30:00|3618.49|3618.09|3616.99|3616.59|3619.24|3618.84|3616.99|3616.59|4569
1605634500000|2020-11-17 17:35:00|3617.24|3616.84|3618.49|3618.09|3620.74|3620.34|3616.24|3615.84|7988
1605634800000|2020-11-17 17:40:00|3618.24|3617.84|3617.49|3617.09|3619.49|3619.09|3615.99|3615.59|6706
1605635100000|2020-11-17 17:45:00|3617.74|3617.34|3616.99|3616.59|3617.99|3617.59|3616.24|3615.84|5096
1605635400000|2020-11-17 17:50:00|3617.24|3616.84|3617.99|3617.59|3618.99|3618.59|3616.99|3616.59|4609
1605635700000|2020-11-17 17:55:00|3618.24|3617.84|3618.24|3617.84|3618.49|3618.09|3616.24|3615.84|6290
1605636000000|2020-11-17 18:00:00|3618.49|3618.09|3619.24|3618.84|3620.49|3620.09|3617.74|3617.34|5867
1605636300000|2020-11-17 18:05:00|3618.99|3618.59|3619.74|3619.34|3620.24|3619.84|3618.74|3618.34|4001
1605636600000|2020-11-17 18:10:00|3619.99|3619.59|3619.49|3619.09|3619.99|3619.59|3618.99|3618.59|3747
1605636900000|2020-11-17 18:15:00|3619.74|3619.34|3618.99|3618.59|3622.24|3621.84|3618.74|3618.34|7930
1605637200000|2020-11-17 18:20:00|3619.24|3618.84|3616.49|3616.09|3619.24|3618.84|3616.49|3616.09|6357
1605637500000|2020-11-17 18:25:00|3616.61|3616.21|3618.99|3618.59|3618.99|3618.59|3616.24|3615.84|5215
1605637800000|2020-11-17 18:30:00|3618.74|3618.34|3616.99|3616.59|3619.49|3619.09|3616.74|3616.34|5428
1605638100000|2020-11-17 18:35:00|3617.24|3616.84|3618.74|3618.34|3618.99|3618.59|3616.24|3615.84|5420
1605638400000|2020-11-17 18:40:00|3618.49|3618.09|3617.24|3616.84|3619.24|3618.84|3617.24|3616.84|5781
1605638700000|2020-11-17 18:45:00|3617.11|3616.71|3615.74|3615.34|3617.24|3616.84|3615.74|3615.34|5000
1605639000000|2020-11-17 18:50:00|3615.49|3615.09|3613.24|3612.84|3615.74|3615.34|3612.74|3612.34|10414
1605639300000|2020-11-17 18:55:00|3613.49|3613.09|3614.74|3614.34|3614.99|3614.59|3613.24|3612.84|6762
1605639600000|2020-11-17 19:00:00|3614.99|3614.59|3618.24|3617.84|3619.24|3618.84|3614.49|3614.09|17900
1605639900000|2020-11-17 19:05:00|3617.99|3617.59|3620.07|3619.67|3620.07|3619.67|3617.61|3617.21|7660
1605640200000|2020-11-17 19:10:00|3619.82|3619.42|3622.82|3622.42|3623.82|3623.42|3619.32|3618.92|12292
1605640500000|2020-11-17 19:15:00|3622.57|3622.17|3621.82|3621.42|3622.82|3622.42|3621.32|3620.92|7627
1605640800000|2020-11-17 19:20:00|3621.69|3621.29|3621.07|3620.67|3623.07|3622.67|3620.82|3620.42|5335
1605641100000|2020-11-17 19:25:00|3621.32|3620.92|3619.57|3619.17|3621.32|3620.92|3619.07|3618.67|7017
1605641400000|2020-11-17 19:30:00|3619.82|3619.42|3619.32|3618.92|3621.07|3620.67|3618.07|3617.67|9364
1605641700000|2020-11-17 19:35:00|3619.57|3619.17|3622.32|3621.92|3622.57|3622.17|3619.57|3619.17|6669
1605642000000|2020-11-17 19:40:00|3622.57|3622.17|3622.82|3622.42|3622.94|3622.54|3621.07|3620.67|4414
1605642300000|2020-11-17 19:45:00|3622.57|3622.17|3622.07|3621.67|3623.07|3622.67|3621.32|3620.92|4491
1605642600000|2020-11-17 19:50:00|3621.82|3621.42|3620.57|3620.17|3622.32|3621.92|3619.82|3619.42|6702
1605642900000|2020-11-17 19:55:00|3620.32|3619.92|3619.82|3619.42|3621.32|3620.92|3619.07|3618.67|6106
1605643200000|2020-11-17 20:00:00|3619.57|3619.17|3618.57|3618.17|3620.32|3619.92|3617.32|3616.92|7995
1605643500000|2020-11-17 20:05:00|3618.32|3617.92|3614.32|3613.92|3619.32|3618.92|3614.07|3613.67|10385
1605643800000|2020-11-17 20:10:00|3614.57|3614.17|3613.07|3612.67|3615.07|3614.67|3611.32|3610.92|12682
1605644100000|2020-11-17 20:15:00|3612.94|3612.54|3611.57|3611.17|3613.57|3613.17|3610.69|3610.29|10670
1605644400000|2020-11-17 20:20:00|3611.82|3611.42|3605.82|3605.42|3612.32|3611.92|3603.32|3602.92|28468
1605644700000|2020-11-17 20:25:00|3606.07|3605.67|3607.82|3607.42|3607.82|3607.42|3604.82|3604.42|16621
1605645000000|2020-11-17 20:30:00|3607.57|3607.17|3605.82|3605.42|3608.82|3608.42|3605.57|3605.17|16454
1605645300000|2020-11-17 20:35:00|3605.57|3605.17|3609.07|3608.67|3610.32|3609.92|3605.07|3604.67|15769
1605645600000|2020-11-17 20:40:00|3609.32|3608.92|3609.07|3608.67|3609.57|3609.17|3603.82|3603.42|18097
1605645900000|2020-11-17 20:45:00|3609.32|3608.92|3608.07|3607.67|3609.57|3609.17|3606.32|3605.92|12504
1605646200000|2020-11-17 20:50:00|3606.07|3605.67|3610.57|3610.17|3613.57|3613.17|3602.32|3601.92|30598
1605646500000|2020-11-17 20:55:00|3610.82|3610.42|3611.74|3611.34|3612.74|3612.34|3609.32|3608.92|47158
1605646800000|2020-11-17 21:00:00|3611.49|3611.09|3611.43|3610.83|3612.93|3612.33|3610.68|3610.08|19240
1605647100000|2020-11-17 21:05:00|3611.68|3611.08|3612.18|3611.58|3613.18|3612.58|3611.43|3610.83|4950
1605647400000|2020-11-17 21:10:00|3611.93|3611.33|3613.54|3612.04|3613.6|3612.95|3610.68|3610.08|6101
1605647700000|2020-11-17 21:15:00|3613.56|3612.06|3613.95|3612.45|3614.14|3612.64|3613.27|3611.77|18
1605648000000|2020-11-17 21:20:00|3613.92|3612.42|3613.74|3612.24|3613.95|3612.45|3613.74|3612.24|0
1605648300000|2020-11-17 21:25:00|3613.71|3612.21|3614.06|3612.56|3614.21|3612.71|3613.67|3612.17|0
1605648600000|2020-11-17 21:30:00|3613.8|3613.2|3615.3|3614.7|3615.3|3614.7|3613.55|3612.95|1860
1605648900000|2020-11-17 21:35:00|3615.05|3614.45|3614.55|3613.95|3615.8|3615.2|3614.3|3613.7|1325
1605649200000|2020-11-17 21:40:00|3614.3|3613.7|3612.8|3612.2|3614.55|3613.95|3611.8|3611.2|1266
1605649500000|2020-11-17 21:45:00|3612.55|3611.95|3611.05|3610.45|3612.8|3612.2|3610.8|3610.2|759
1605649800000|2020-11-17 21:50:00|3610.8|3610.2|3608.55|3607.95|3611.05|3610.45|3608.3|3607.7|1453
1605650100000|2020-11-17 21:55:00|3608.3|3607.7|3607.74|3606.24|3608.8|3608.2|3606.8|3606.2|1067
1605650400000|2020-11-17 22:00:00|3607.55|3606.05|3607.92|3606.42|3607.92|3606.42|3607.55|3606.05|1
1605650700000|2020-11-17 22:05:00|3607.88|3606.38|3607.66|3606.16|3607.96|3606.46|3607.55|3606.05|0
1605651000000|2020-11-17 22:10:00|3607.63|3606.13|3608.1|3606.6|3608.25|3606.75|3607.63|3606.13|0
1605651300000|2020-11-17 22:15:00|3608.03|3606.53|3607.92|3606.42|3608.03|3606.53|3607.88|3606.38|0
1605651600000|2020-11-17 22:20:00|3607.96|3606.46|3608.17|3606.67|3608.17|3606.67|3607.92|3606.42|0
1605651900000|2020-11-17 22:25:00|3607.92|3606.42|3608.14|3606.64|3608.17|3606.67|3607.81|3606.31|0
1605652200000|2020-11-17 22:30:00|3608.1|3606.6|3607.92|3606.42|3608.1|3606.6|3607.88|3606.38|0
1605652500000|2020-11-17 22:35:00|3607.88|3606.38|3608.25|3606.75|3608.28|3606.78|3607.66|3606.16|0
1605652800000|2020-11-17 22:40:00|3608.28|3606.78|3608.54|3607.04|3608.54|3607.04|3608.28|3606.78|0
1605653100000|2020-11-17 22:45:00|3608.58|3607.08|3608.65|3607.15|3608.87|3607.37|3608.58|3607.08|0
1605653400000|2020-11-17 22:50:00|3608.83|3607.33|3609.16|3607.66|3609.16|3607.66|3608.83|3607.33|0
1605653700000|2020-11-17 22:55:00|3609.2|3607.7|3608.58|3607.08|3609.23|3607.73|3608.47|3606.97|0
1605654000000|2020-11-17 23:00:00|3609.05|3608.45|3606.68|3606.08|3609.8|3609.2|3605.43|3604.83|1555
1605654300000|2020-11-17 23:05:00|3606.93|3606.33|3608.43|3607.83|3608.68|3608.08|3605.8|3605.2|692
1605654600000|2020-11-17 23:10:00|3608.68|3608.08|3607.05|3606.45|3608.68|3608.08|3606.55|3605.95|487
1605654900000|2020-11-17 23:15:00|3607.18|3606.58|3606.93|3606.33|3607.43|3606.83|3606.68|3606.08|184
1605655200000|2020-11-17 23:20:00|3607.18|3606.58|3608.93|3608.33|3608.93|3608.33|3606.68|3606.08|347
1605655500000|2020-11-17 23:25:00|3608.68|3608.08|3610.43|3609.83|3610.93|3610.33|3608.43|3607.83|622
1605655800000|2020-11-17 23:30:00|3610.68|3610.08|3612.68|3612.08|3613.18|3612.58|3610.68|3610.08|1020
1605656100000|2020-11-17 23:35:00|3612.8|3612.2|3611.18|3610.58|3612.8|3612.2|3610.93|3610.33|415
1605656400000|2020-11-17 23:40:00|3611.43|3610.83|3614.68|3614.08|3614.68|3614.08|3610.43|3609.83|999
1605656700000|2020-11-17 23:45:00|3614.43|3613.83|3613.43|3612.83|3615.43|3614.83|3612.93|3612.33|1056
1605657000000|2020-11-17 23:50:00|3613.18|3612.58|3613.18|3612.58|3613.3|3612.7|3611.93|3611.33|433
1605657300000|2020-11-17 23:55:00|3612.93|3612.33|3613.18|3612.58|3613.43|3612.83|3612.68|3612.08|297
1605657600000|2020-11-18 00:00:00|3612.93|3612.33|3612.18|3611.58|3613.93|3613.33|3612.18|3611.58|612
1605657900000|2020-11-18 00:05:00|3611.93|3611.33|3607.43|3606.83|3612.43|3611.83|3605.93|3605.33|2068
1605658200000|2020-11-18 00:10:00|3607.18|3606.58|3605.05|3604.45|3607.18|3606.58|3603.68|3603.08|1984
1605658500000|2020-11-18 00:15:00|3605.18|3604.58|3607.05|3606.45|3607.18|3606.58|3604.68|3604.08|1118
1605658800000|2020-11-18 00:20:00|3607.18|3606.58|3604.93|3604.33|3607.43|3606.83|3604.68|3604.08|1152
1605659100000|2020-11-18 00:25:00|3604.8|3604.2|3602.55|3601.95|3605.43|3604.83|3601.93|3601.33|2106
1605659400000|2020-11-18 00:30:00|3602.68|3602.08|3603.93|3603.33|3604.18|3603.58|3601.18|3600.58|1038
1605659700000|2020-11-18 00:35:00|3603.68|3603.08|3604.05|3603.45|3604.68|3604.08|3603.18|3602.58|543
1605660000000|2020-11-18 00:40:00|3604.18|3603.58|3600.68|3600.08|3604.43|3603.83|3599.43|3598.83|1085
1605660300000|2020-11-18 00:45:00|3600.93|3600.33|3601.43|3600.83|3602.3|3601.7|3600.43|3599.83|971
1605660600000|2020-11-18 00:50:00|3601.68|3601.08|3602.43|3601.83|3602.68|3602.08|3600.43|3599.83|611
1605660900000|2020-11-18 00:55:00|3602.18|3601.58|3602.93|3602.33|3603.18|3602.58|3601.93|3601.33|497
1605661200000|2020-11-18 01:00:00|3602.68|3602.08|3602.43|3601.83|3603.68|3603.08|3601.93|3601.33|592
1605661500000|2020-11-18 01:05:00|3602.3|3601.7|3603.68|3603.08|3604.43|3603.83|3602.18|3601.58|504
1605661800000|2020-11-18 01:10:00|3603.55|3602.95|3604.93|3604.33|3605.18|3604.58|3603.43|3602.83|507
1605662100000|2020-11-18 01:15:00|3605.18|3604.58|3605.93|3605.33|3606.18|3605.58|3604.68|3604.08|491
1605662400000|2020-11-18 01:20:00|3606.05|3605.45|3602.93|3602.33|3606.18|3605.58|3602.68|3602.08|1200
1605662700000|2020-11-18 01:25:00|3602.68|3602.08|3600.18|3599.58|3602.68|3602.08|3599.43|3598.83|1134
1605663000000|2020-11-18 01:30:00|3600.43|3599.83|3601.18|3600.58|3601.18|3600.58|3599.18|3598.58|694
1605663300000|2020-11-18 01:35:00|3601.43|3600.83|3601.93|3601.33|3602.93|3602.33|3599.93|3599.33|941
1605663600000|2020-11-18 01:40:00|3602.05|3601.45|3603.43|3602.83|3603.93|3603.33|3601.93|3601.33|761
1605663900000|2020-11-18 01:45:00|3603.68|3603.08|3603.43|3602.83|3604.18|3603.58|3602.43|3601.83|546
1605664200000|2020-11-18 01:50:00|3603.18|3602.58|3600.68|3600.08|3603.93|3603.33|3600.18|3599.58|521
1605664500000|2020-11-18 01:55:00|3600.43|3599.83|3599.93|3599.33|3601.68|3601.08|3599.93|3599.33|516
1605664800000|2020-11-18 02:00:00|3599.68|3599.08|3600.18|3599.58|3601.43|3600.83|3599.18|3598.58|927
1605665100000|2020-11-18 02:05:00|3600.43|3599.83|3600.18|3599.58|3600.68|3600.08|3598.68|3598.08|1002
1605665400000|2020-11-18 02:10:00|3599.93|3599.33|3600.93|3600.33|3601.18|3600.58|3599.93|3599.33|516
1605665700000|2020-11-18 02:15:00|3600.8|3600.2|3601.43|3600.83|3601.43|3600.83|3600.43|3599.83|309
1605666000000|2020-11-18 02:20:00|3601.68|3601.08|3601.68|3601.08|3601.93|3601.33|3601.18|3600.58|323
1605666300000|2020-11-18 02:25:00|3601.55|3600.95|3599.68|3599.08|3601.55|3600.95|3599.43|3598.83|483
1605666600000|2020-11-18 02:30:00|3599.8|3599.2|3600.43|3599.83|3601.43|3600.83|3599.8|3599.2|521
1605666900000|2020-11-18 02:35:00|3600.18|3599.58|3601.18|3600.58|3601.43|3600.83|3599.68|3599.08|419
1605667200000|2020-11-18 02:40:00|3600.93|3600.33|3601.55|3600.95|3601.93|3601.33|3600.68|3600.08|468
1605667500000|2020-11-18 02:45:00|3601.43|3600.83|3603.93|3603.33|3603.93|3603.33|3601.18|3600.58|590
1605667800000|2020-11-18 02:50:00|3603.68|3603.08|3604.18|3603.58|3604.18|3603.58|3602.93|3602.33|612
1605668100000|2020-11-18 02:55:00|3604.05|3603.45|3605.43|3604.83|3605.68|3605.08|3603.93|3603.33|823
1605668400000|2020-11-18 03:00:00|3605.55|3604.95|3604.68|3604.08|3605.55|3604.95|3604.18|3603.58|444
1605668700000|2020-11-18 03:05:00|3604.8|3604.2|3604.43|3603.83|3604.93|3604.33|3604.18|3603.58|176
1605669000000|2020-11-18 03:10:00|3604.18|3603.58|3604.93|3604.33|3604.93|3604.33|3603.93|3603.33|342
1605669300000|2020-11-18 03:15:00|3604.8|3604.2|3604.93|3604.33|3605.18|3604.58|3604.68|3604.08|198
1605669600000|2020-11-18 03:20:00|3605.05|3604.45|3605.43|3604.83|3605.43|3604.83|3604.68|3604.08|299
1605669900000|2020-11-18 03:25:00|3605.3|3604.7|3603.93|3603.33|3605.43|3604.83|3603.93|3603.33|290
1605670200000|2020-11-18 03:30:00|3603.68|3603.08|3603.18|3602.58|3603.93|3603.33|3602.43|3601.83|607
1605670500000|2020-11-18 03:35:00|3603.43|3602.83|3604.68|3604.08|3604.93|3604.33|3602.8|3602.2|424
1605670800000|2020-11-18 03:40:00|3604.93|3604.33|3606.43|3605.83|3606.93|3606.33|3604.93|3604.33|784
1605671100000|2020-11-18 03:45:00|3606.68|3606.08|3606.43|3605.83|3607.43|3606.83|3606.18|3605.58|483
1605671400000|2020-11-18 03:50:00|3606.55|3605.95|3607.18|3606.58|3607.43|3606.83|3606.18|3605.58|225
1605671700000|2020-11-18 03:55:00|3607.3|3606.7|3606.18|3605.58|3607.43|3606.83|3606.18|3605.58|347
1605672000000|2020-11-18 04:00:00|3606.43|3605.83|3606.18|3605.58|3606.93|3606.33|3605.8|3605.2|313
1605672300000|2020-11-18 04:05:00|3605.93|3605.33|3604.93|3604.33|3605.93|3605.33|3603.93|3603.33|547
1605672600000|2020-11-18 04:10:00|3605.18|3604.58|3606.68|3606.08|3606.93|3606.33|3604.93|3604.33|560
1605672900000|2020-11-18 04:15:00|3606.55|3605.95|3607.43|3606.83|3607.68|3607.08|3606.43|3605.83|428
1605673200000|2020-11-18 04:20:00|3607.18|3606.58|3605.68|3605.08|3607.43|3606.83|3605.43|3604.83|385
1605673500000|2020-11-18 04:25:00|3605.93|3605.33|3605.18|3604.58|3606.43|3605.83|3605.18|3604.58|282
1605673800000|2020-11-18 04:30:00|3605.43|3604.83|3605.93|3605.33|3606.68|3606.08|3605.18|3604.58|530
1605674100000|2020-11-18 04:35:00|3605.68|3605.08|3604.18|3603.58|3605.68|3605.08|3603.68|3603.08|1000
1605674400000|2020-11-18 04:40:00|3604.3|3603.7|3605.18|3604.58|3605.18|3604.58|3604.18|3603.58|405
1605674700000|2020-11-18 04:45:00|3604.93|3604.33|3605.43|3604.83|3605.43|3604.83|3604.43|3603.83|381
1605675000000|2020-11-18 04:50:00|3605.18|3604.58|3602.93|3602.33|3605.18|3604.58|3602.18|3601.58|805
1605675300000|2020-11-18 04:55:00|3602.8|3602.2|3603.68|3603.08|3603.68|3603.08|3602.18|3601.58|480
1605675600000|2020-11-18 05:00:00|3603.8|3603.2|3604.18|3603.58|3604.68|3604.08|3602.93|3602.33|456
1605675900000|2020-11-18 05:05:00|3604.05|3603.45|3605.18|3604.58|3605.18|3604.58|3604.05|3603.45|220
1605676200000|2020-11-18 05:10:00|3605.43|3604.83|3606.68|3606.08|3606.68|3606.08|3605.18|3604.58|544
1605676500000|2020-11-18 05:15:00|3606.93|3606.33|3603.93|3603.33|3606.93|3606.33|3603.93|3603.33|568
1605676800000|2020-11-18 05:20:00|3604.05|3603.45|3600.18|3599.58|3604.68|3604.08|3599.68|3599.08|1425
1605677100000|2020-11-18 05:25:00|3599.93|3599.33|3597.18|3596.58|3599.93|3599.33|3596.18|3595.58|2451
1605677400000|2020-11-18 05:30:00|3597.3|3596.7|3597.18|3596.58|3597.68|3597.08|3595.18|3594.58|1450
1605677700000|2020-11-18 05:35:00|3596.93|3596.33|3597.18|3596.58|3597.8|3597.2|3596.18|3595.58|638
1605678000000|2020-11-18 05:40:00|3597.43|3596.83|3597.18|3596.58|3598.18|3597.58|3596.43|3595.83|564
1605678300000|2020-11-18 05:45:00|3597.43|3596.83|3597.43|3596.83|3597.93|3597.33|3596.68|3596.08|438
1605678600000|2020-11-18 05:50:00|3597.18|3596.58|3597.93|3597.33|3598.43|3597.83|3596.93|3596.33|554
1605678900000|2020-11-18 05:55:00|3597.68|3597.08|3597.68|3597.08|3598.43|3597.83|3596.43|3595.83|782
1605679200000|2020-11-18 06:00:00|3597.55|3596.95|3597.93|3597.33|3599.18|3598.58|3596.43|3595.83|681
1605679500000|2020-11-18 06:05:00|3597.68|3597.08|3598.93|3598.33|3598.93|3598.33|3596.68|3596.08|431
1605679800000|2020-11-18 06:10:00|3598.68|3598.08|3596.43|3595.83|3598.68|3598.08|3595.93|3595.33|563
1605680100000|2020-11-18 06:15:00|3596.68|3596.08|3597.43|3596.83|3597.68|3597.08|3596.43|3595.83|407
1605680400000|2020-11-18 06:20:00|3597.18|3596.58|3595.8|3595.2|3598.3|3597.7|3595.68|3595.08|750
1605680700000|2020-11-18 06:25:00|3595.68|3595.08|3590.93|3590.33|3595.68|3595.08|3589.93|3589.33|2377
1605681000000|2020-11-18 06:30:00|3590.8|3590.2|3591.43|3590.83|3592.93|3592.33|3589.3|3588.7|1465
1605681300000|2020-11-18 06:35:00|3591.68|3591.08|3592.05|3591.45|3592.93|3592.33|3591.43|3590.83|469
1605681600000|2020-11-18 06:40:00|3591.93|3591.33|3591.68|3591.08|3592.43|3591.83|3590.68|3590.08|712
1605681900000|2020-11-18 06:45:00|3591.55|3590.95|3591.43|3590.83|3593.18|3592.58|3591.18|3590.58|515
1605682200000|2020-11-18 06:50:00|3591.68|3591.08|3591.93|3591.33|3591.93|3591.33|3591.43|3590.83|329
1605682500000|2020-11-18 06:55:00|3591.68|3591.08|3592.43|3591.83|3593.43|3592.83|3591.68|3591.08|706
1605682800000|2020-11-18 07:00:00|3592.68|3592.08|3595.3|3594.7|3595.43|3594.83|3592.68|3592.08|1166
1605683100000|2020-11-18 07:05:00|3595.18|3594.58|3595.43|3594.83|3595.68|3595.08|3594.68|3594.08|478
1605683400000|2020-11-18 07:10:00|3595.18|3594.58|3594.93|3594.33|3595.93|3595.33|3594.68|3594.08|514
1605683700000|2020-11-18 07:15:00|3595.05|3594.45|3596.93|3596.33|3597.43|3596.83|3594.93|3594.33|546
1605684000000|2020-11-18 07:20:00|3596.8|3596.2|3597.68|3597.08|3597.68|3597.08|3596.8|3596.2|347
1605684300000|2020-11-18 07:25:00|3597.93|3597.33|3597.43|3596.83|3597.93|3597.33|3596.18|3595.58|397
1605684600000|2020-11-18 07:30:00|3597.3|3596.7|3599.93|3599.33|3600.43|3599.83|3596.8|3596.2|1016
1605684900000|2020-11-18 07:35:00|3600.18|3599.58|3602.55|3601.95|3604.43|3603.83|3599.68|3599.08|1683
1605685200000|2020-11-18 07:40:00|3602.68|3602.08|3602.18|3601.58|3604.68|3604.08|3601.43|3600.83|1073
1605685500000|2020-11-18 07:45:00|3602.43|3601.83|3602.68|3602.08|3603.18|3602.58|3601.68|3601.08|404
1605685800000|2020-11-18 07:50:00|3602.43|3601.83|3601.18|3600.58|3603.18|3602.58|3600.93|3600.33|443
1605686100000|2020-11-18 07:55:00|3601.43|3600.83|3599.68|3599.08|3601.43|3600.83|3599.68|3599.08|573
1605686400000|2020-11-18 08:00:00|3599.8|3599.2|3600.18|3599.58|3601.18|3600.58|3598.43|3597.83|2321
1605686700000|2020-11-18 08:05:00|3600.05|3599.45|3602.3|3601.7|3602.43|3601.83|3599.18|3598.58|1347
1605687000000|2020-11-18 08:10:00|3601.93|3601.33|3600.93|3600.33|3601.93|3601.33|3598.93|3598.33|1227
1605687300000|2020-11-18 08:15:00|3600.68|3600.08|3605.43|3604.83|3605.93|3605.33|3600.68|3600.08|1886
1605687600000|2020-11-18 08:20:00|3605.68|3605.08|3610.43|3609.83|3611.43|3610.83|3605.18|3604.58|2934
1605687900000|2020-11-18 08:25:00|3610.55|3609.95|3611.55|3610.95|3614.68|3614.08|3609.93|3609.33|3056
1605688200000|2020-11-18 08:30:00|3611.68|3611.08|3607.43|3606.83|3612.18|3611.58|3607.43|3606.83|2152
1605688500000|2020-11-18 08:35:00|3607.68|3607.08|3606.93|3606.33|3608.93|3608.33|3606.93|3606.33|1401
1605688800000|2020-11-18 08:40:00|3607.18|3606.58|3608.93|3608.33|3608.93|3608.33|3607.18|3606.58|740
1605689100000|2020-11-18 08:45:00|3609.43|3608.83|3608.18|3607.58|3609.68|3609.08|3607.68|3607.08|841
1605689400000|2020-11-18 08:50:00|3608.3|3607.7|3608.18|3607.58|3608.8|3608.2|3607.43|3606.83|650
1605689700000|2020-11-18 08:55:00|3608.43|3607.83|3606.43|3605.83|3609.43|3608.83|3606.43|3605.83|1105
1605690000000|2020-11-18 09:00:00|3606.68|3606.08|3606.68|3606.08|3607.3|3606.7|3606.18|3605.58|757
1605690300000|2020-11-18 09:05:00|3606.55|3605.95|3606.93|3606.33|3608.18|3607.58|3606.18|3605.58|700
1605690600000|2020-11-18 09:10:00|3607.05|3606.45|3607.93|3607.33|3609.68|3609.08|3607.05|3606.45|1063
1605690900000|2020-11-18 09:15:00|3608.18|3607.58|3610.93|3610.33|3610.93|3610.33|3607.43|3606.83|879
1605691200000|2020-11-18 09:20:00|3610.8|3610.2|3612.43|3611.83|3613.18|3612.58|3610.18|3609.58|1294
1605691500000|2020-11-18 09:25:00|3612.18|3611.58|3613.93|3613.33|3615.43|3614.83|3612.18|3611.58|1880
1605691800000|2020-11-18 09:30:00|3613.8|3613.2|3611.93|3611.33|3614.18|3613.58|3611.93|3611.33|1146
1605692100000|2020-11-18 09:35:00|3612.18|3611.58|3613.43|3612.83|3614.68|3614.08|3612.18|3611.58|887
1605692400000|2020-11-18 09:40:00|3613.55|3612.95|3613.93|3613.33|3614.68|3614.08|3612.93|3612.33|773
1605692700000|2020-11-18 09:45:00|3613.68|3613.08|3613.68|3613.08|3615.05|3614.45|3613.43|3612.83|718
1605693000000|2020-11-18 09:50:00|3613.55|3612.95|3613.93|3613.33|3614.43|3613.83|3612.68|3612.08|839
1605693300000|2020-11-18 09:55:00|3614.18|3613.58|3613.93|3613.33|3614.93|3614.33|3612.93|3612.33|752
1605693600000|2020-11-18 10:00:00|3613.8|3613.2|3614.93|3614.33|3615.43|3614.83|3613.43|3612.83|773
1605693900000|2020-11-18 10:05:00|3615.18|3614.58|3617.43|3616.83|3617.68|3617.08|3614.93|3614.33|1432
1605694200000|2020-11-18 10:10:00|3617.68|3617.08|3618.68|3618.08|3618.93|3618.33|3617.18|3616.58|1560
1605694500000|2020-11-18 10:15:00|3618.93|3618.33|3617.18|3616.58|3619.93|3619.33|3616.93|3616.33|976
1605694800000|2020-11-18 10:20:00|3617.43|3616.83|3619.43|3618.83|3619.68|3619.08|3616.93|3616.33|1306
1605695100000|2020-11-18 10:25:00|3619.55|3618.95|3621.18|3620.58|3621.43|3620.83|3618.93|3618.33|1705
1605695400000|2020-11-18 10:30:00|3620.93|3620.33|3619.43|3618.83|3621.18|3620.58|3618.93|3618.33|1375
1605695700000|2020-11-18 10:35:00|3619.68|3619.08|3619.43|3618.83|3619.93|3619.33|3618.68|3618.08|1454
1605696000000|2020-11-18 10:40:00|3619.3|3618.7|3618.68|3618.08|3619.43|3618.83|3618.05|3617.45|1650
1605696300000|2020-11-18 10:45:00|3618.93|3618.33|3618.18|3617.58|3619.93|3619.33|3617.43|3616.83|1309
1605696600000|2020-11-18 10:50:00|3618.43|3617.83|3618.18|3617.58|3618.43|3617.83|3617.68|3617.08|778
1605696900000|2020-11-18 10:55:00|3618.43|3617.83|3618.68|3618.08|3618.93|3618.33|3617.93|3617.33|894
1605697200000|2020-11-18 11:00:00|3618.43|3617.83|3619.93|3619.33|3620.18|3619.58|3617.43|3616.83|2051
1605697500000|2020-11-18 11:05:00|3620.18|3619.58|3619.93|3619.33|3620.68|3620.08|3618.93|3618.33|749
1605697800000|2020-11-18 11:10:00|3620.05|3619.45|3621.43|3620.83|3622.43|3621.83|3619.93|3619.33|1286
1605698100000|2020-11-18 11:15:00|3621.55|3620.95|3619.68|3619.08|3621.68|3621.08|3619.68|3619.08|865
1605698400000|2020-11-18 11:20:00|3619.55|3618.95|3618.93|3618.33|3619.93|3619.33|3618.18|3617.58|1034
1605698700000|2020-11-18 11:25:00|3619.18|3618.58|3618.43|3617.83|3619.43|3618.83|3617.68|3617.08|1217
1605699000000|2020-11-18 11:30:00|3618.68|3618.08|3618.3|3617.7|3619.05|3618.45|3618.18|3617.58|741
1605699300000|2020-11-18 11:35:00|3618.18|3617.58|3617.43|3616.83|3618.43|3617.83|3616.68|3616.08|1162
1605699600000|2020-11-18 11:40:00|3617.18|3616.58|3618.68|3618.08|3618.93|3618.33|3617.18|3616.58|997
1605699900000|2020-11-18 11:45:00|3618.93|3618.33|3622.93|3622.33|3623.18|3622.58|3618.68|3618.08|8475
1605700200000|2020-11-18 11:50:00|3622.8|3622.2|3620.68|3620.08|3623.3|3622.7|3620.18|3619.58|3056
1605700500000|2020-11-18 11:55:00|3620.8|3620.2|3620.18|3619.58|3620.93|3620.33|3619.43|3618.83|1444
1605700800000|2020-11-18 12:00:00|3619.93|3619.33|3620.68|3620.08|3621.43|3620.83|3619.43|3618.83|1726
1605701100000|2020-11-18 12:05:00|3620.8|3620.2|3622.18|3621.58|3622.18|3621.58|3620.8|3620.2|1197
1605701400000|2020-11-18 12:10:00|3622.43|3621.83|3622.43|3621.83|3622.43|3621.83|3621.93|3621.33|869
1605701700000|2020-11-18 12:15:00|3622.18|3621.58|3622.18|3621.58|3622.93|3622.33|3621.93|3621.33|1034
1605702000000|2020-11-18 12:20:00|3622.3|3621.7|3622.18|3621.58|3623.18|3622.58|3622.18|3621.58|1158
1605702300000|2020-11-18 12:25:00|3622.43|3621.83|3624.18|3623.58|3624.68|3624.08|3622.3|3621.7|3212
1605702600000|2020-11-18 12:30:00|3623.93|3623.33|3624.68|3624.08|3624.93|3624.33|3623.93|3623.33|2067
1605702900000|2020-11-18 12:35:00|3624.43|3623.83|3625.43|3624.83|3625.43|3624.83|3623.68|3623.08|2344
1605703200000|2020-11-18 12:40:00|3625.55|3624.95|3625.68|3625.08|3626.68|3626.08|3625.43|3624.83|2644
1605703500000|2020-11-18 12:45:00|3625.43|3624.83|3623.93|3623.33|3625.43|3624.83|3623.43|3622.83|1646
1605703800000|2020-11-18 12:50:00|3623.68|3623.08|3621.43|3620.83|3623.68|3623.08|3620.43|3619.83|2284
1605704100000|2020-11-18 12:55:00|3621.18|3620.58|3622.18|3621.58|3622.93|3622.33|3621.18|3620.58|1202
1605704400000|2020-11-18 13:00:00|3621.93|3621.33|3619.68|3619.08|3622.93|3622.33|3619.43|3618.83|3183
1605704700000|2020-11-18 13:05:00|3619.43|3618.83|3619.18|3618.58|3619.43|3618.83|3618.8|3618.2|1817
1605705000000|2020-11-18 13:10:00|3619.43|3618.83|3618.18|3617.58|3619.43|3618.83|3617.18|3616.58|2135
1605705300000|2020-11-18 13:15:00|3617.93|3617.33|3618.18|3617.58|3619.18|3618.58|3617.68|3617.08|2882
1605705600000|2020-11-18 13:20:00|3618.43|3617.83|3617.68|3617.08|3619.18|3618.58|3617.68|3617.08|1904
1605705900000|2020-11-18 13:25:00|3617.43|3616.83|3618.18|3617.58|3618.43|3617.83|3617.43|3616.83|1059
1605706200000|2020-11-18 13:30:00|3617.93|3617.33|3617.43|3616.83|3618.43|3617.83|3616.68|3616.08|1944
1605706500000|2020-11-18 13:35:00|3617.68|3617.08|3614.93|3614.33|3618.43|3617.83|3614.68|3614.08|2737
1605706800000|2020-11-18 13:40:00|3615.3|3614.7|3616.68|3616.08|3616.93|3616.33|3615.18|3614.58|2311
1605707100000|2020-11-18 13:45:00|3616.43|3615.83|3617.68|3617.08|3618.43|3617.83|3615.93|3615.33|1980
1605707400000|2020-11-18 13:50:00|3617.43|3616.83|3618.43|3617.83|3618.43|3617.83|3616.68|3616.08|1874
1605707700000|2020-11-18 13:55:00|3618.18|3617.58|3618.18|3617.58|3618.68|3618.08|3617.43|3616.83|2218
1605708000000|2020-11-18 14:00:00|3617.93|3617.33|3616.68|3616.08|3618.93|3618.33|3616.18|3615.58|2569
1605708300000|2020-11-18 14:05:00|3616.43|3615.83|3616.68|3616.08|3617.43|3616.83|3616.18|3615.58|2639
1605708600000|2020-11-18 14:10:00|3616.93|3616.33|3614.43|3613.83|3617.18|3616.58|3613.93|3613.33|3667
1605708900000|2020-11-18 14:15:00|3614.68|3614.08|3613.68|3613.08|3614.68|3614.08|3612.93|3612.33|4005
1605709200000|2020-11-18 14:20:00|3613.93|3613.33|3614.43|3613.83|3614.68|3614.08|3612.93|3612.33|3329
1605709500000|2020-11-18 14:25:00|3614.55|3613.95|3613.43|3612.83|3614.93|3614.33|3613.18|3612.58|4828
1605709800000|2020-11-18 14:30:00|3613.33|3612.93|3611.33|3610.93|3614.33|3613.93|3610.08|3609.68|33854
1605710100000|2020-11-18 14:35:00|3611.08|3610.68|3613.08|3612.68|3613.83|3613.43|3611.08|3610.68|17574
1605710400000|2020-11-18 14:40:00|3613.33|3612.93|3616.58|3616.18|3617.58|3617.18|3612.83|3612.43|17153
1605710700000|2020-11-18 14:45:00|3616.33|3615.93|3615.08|3614.68|3617.08|3616.68|3615.08|3614.68|13167
1605711000000|2020-11-18 14:50:00|3614.83|3614.43|3608.83|3608.43|3614.83|3614.43|3608.58|3608.18|25968
1605711300000|2020-11-18 14:55:00|3608.58|3608.18|3610.58|3610.18|3610.58|3610.18|3607.58|3607.18|22043
1605711600000|2020-11-18 15:00:00|3610.33|3609.93|3613.08|3612.68|3613.33|3612.93|3609.83|3609.43|16957
1605711900000|2020-11-18 15:05:00|3613.33|3612.93|3611.08|3610.68|3614.33|3613.93|3610.58|3610.18|10320
1605712200000|2020-11-18 15:10:00|3611.33|3610.93|3612.58|3612.18|3613.83|3613.43|3611.08|3610.68|12558
1605712500000|2020-11-18 15:15:00|3612.33|3611.93|3610.37|3609.97|3612.85|3612.45|3610.2|3609.8|11204
1605712800000|2020-11-18 15:20:00|3610.62|3610.22|3614.62|3614.22|3614.87|3614.47|3609.87|3609.47|12325
1605713100000|2020-11-18 15:25:00|3614.37|3613.97|3615.37|3614.97|3615.87|3615.47|3613.37|3612.97|7633
1605713400000|2020-11-18 15:30:00|3615.62|3615.22|3613.87|3613.47|3615.87|3615.47|3613.87|3613.47|8521
1605713700000|2020-11-18 15:35:00|3613.62|3613.22|3613.37|3612.97|3614.37|3613.97|3611.37|3610.97|11434
1605714000000|2020-11-18 15:40:00|3613.49|3613.09|3614.87|3614.47|3615.37|3614.97|3613.49|3613.09|5994
1605714300000|2020-11-18 15:45:00|3615.12|3614.72|3616.37|3615.97|3616.62|3616.22|3614.37|3613.97|9209
1605714600000|2020-11-18 15:50:00|3616.62|3616.22|3616.62|3616.22|3617.37|3616.97|3615.62|3615.22|8014
1605714900000|2020-11-18 15:55:00|3616.37|3615.97|3615.37|3614.97|3617.12|3616.72|3614.87|3614.47|7823
1605715200000|2020-11-18 16:00:00|3615.62|3615.22|3618.12|3617.72|3618.12|3617.72|3615.12|3614.72|7671
1605715500000|2020-11-18 16:05:00|3618.37|3617.97|3617.62|3617.22|3619.12|3618.72|3617.62|3617.22|12711
1605715800000|2020-11-18 16:10:00|3617.74|3617.34|3617.87|3617.47|3618.37|3617.97|3617.37|3616.97|6987
1605716100000|2020-11-18 16:15:00|3618.12|3617.72|3616.37|3615.97|3618.12|3617.72|3615.37|3614.97|12204
1605716400000|2020-11-18 16:20:00|3616.62|3616.22|3614.87|3614.47|3616.87|3616.47|3613.87|3613.47|8815
1605716700000|2020-11-18 16:25:00|3615.12|3614.72|3616.37|3615.97|3616.37|3615.97|3614.37|3613.97|5910
1605717000000|2020-11-18 16:30:00|3616.62|3616.22|3615.37|3614.97|3616.62|3616.22|3614.87|3614.47|5828
1605717300000|2020-11-18 16:35:00|3615.62|3615.22|3615.62|3615.22|3616.62|3616.22|3614.12|3613.72|6564
1605717600000|2020-11-18 16:40:00|3615.37|3614.97|3613.62|3613.22|3615.37|3614.97|3613.37|3612.97|8790
1605717900000|2020-11-18 16:45:00|3613.87|3613.47|3613.37|3612.97|3614.87|3614.47|3612.12|3611.72|14152
1605718200000|2020-11-18 16:50:00|3613.62|3613.22|3615.37|3614.97|3615.62|3615.22|3613.12|3612.72|7838
1605718500000|2020-11-18 16:55:00|3615.62|3615.22|3616.12|3615.72|3616.62|3616.22|3615.62|3615.22|4709
1605718800000|2020-11-18 17:00:00|3616.37|3615.97|3618.12|3617.72|3619.12|3618.72|3616.37|3615.97|12270
1605719100000|2020-11-18 17:05:00|3618.37|3617.97|3617.87|3617.47|3618.37|3617.97|3617.62|3617.22|4596
1605719400000|2020-11-18 17:10:00|3617.62|3617.22|3618.12|3617.72|3618.12|3617.72|3616.87|3616.47|4300
1605719700000|2020-11-18 17:15:00|3617.87|3617.47|3616.87|3616.47|3618.12|3617.72|3616.12|3615.72|7192
1605720000000|2020-11-18 17:20:00|3616.62|3616.22|3616.62|3616.22|3617.37|3616.97|3616.12|3615.72|5424
1605720300000|2020-11-18 17:25:00|3616.37|3615.97|3615.37|3614.97|3616.62|3616.22|3614.12|3613.72|7957
1605720600000|2020-11-18 17:30:00|3615.12|3614.72|3615.12|3614.72|3615.37|3614.97|3614.37|3613.97|4898
1605720900000|2020-11-18 17:35:00|3615.24|3614.84|3615.87|3615.47|3616.37|3615.97|3614.62|3614.22|4750
1605721200000|2020-11-18 17:40:00|3615.62|3615.22|3616.53|3616.13|3616.78|3616.38|3615.62|3615.22|3238
1605721500000|2020-11-18 17:45:00|3616.28|3615.88|3615.03|3614.63|3616.28|3615.88|3614.53|3614.13|4312
1605721800000|2020-11-18 17:50:00|3615.15|3614.75|3613.78|3613.38|3616.03|3615.63|3613.03|3612.63|4646
1605722100000|2020-11-18 17:55:00|3613.53|3613.13|3612.03|3611.63|3613.78|3613.38|3610.78|3610.38|6598
1605722400000|2020-11-18 18:00:00|3611.78|3611.38|3613.28|3612.88|3613.28|3612.88|3611.28|3610.88|5240
1605722700000|2020-11-18 18:05:00|3613.03|3612.63|3614.53|3614.13|3614.53|3614.13|3613.03|3612.63|4176
1605723000000|2020-11-18 18:10:00|3614.28|3613.88|3612.28|3611.88|3614.53|3614.13|3611.78|3611.38|5344
1605723300000|2020-11-18 18:15:00|3612.03|3611.63|3612.28|3611.88|3613.03|3612.63|3610.78|3610.38|7252
1605723600000|2020-11-18 18:20:00|3612.03|3611.63|3611.78|3611.38|3612.28|3611.88|3610.53|3610.13|4562
1605723900000|2020-11-18 18:25:00|3612.03|3611.63|3606.03|3605.63|3612.03|3611.63|3606.03|3605.63|10594
1605724200000|2020-11-18 18:30:00|3605.78|3605.38|3606.78|3606.38|3607.28|3606.88|3605.28|3604.88|8684
1605724500000|2020-11-18 18:35:00|3607.03|3606.63|3608.78|3608.38|3609.78|3609.38|3606.78|3606.38|7537
1605724800000|2020-11-18 18:40:00|3608.53|3608.13|3606.53|3606.13|3608.78|3608.38|3605.53|3605.13|9200
1605725100000|2020-11-18 18:45:00|3606.03|3605.63|3601.53|3601.13|3606.78|3606.38|3600.53|3600.13|24453
1605725400000|2020-11-18 18:50:00|3601.28|3600.88|3601.03|3600.63|3603.03|3602.63|3599.03|3598.63|14637
1605725700000|2020-11-18 18:55:00|3601.28|3600.88|3602.53|3602.13|3602.78|3602.38|3597.28|3596.88|15090
1605726000000|2020-11-18 19:00:00|3602.28|3601.88|3603.53|3603.13|3605.53|3605.13|3601.03|3600.63|12163
1605726300000|2020-11-18 19:05:00|3603.78|3603.38|3603.78|3603.38|3605.53|3605.13|3603.53|3603.13|7755
1605726600000|2020-11-18 19:10:00|3603.53|3603.13|3599.28|3598.88|3604.03|3603.63|3599.28|3598.88|11284
1605726900000|2020-11-18 19:15:00|3599.53|3599.13|3595.03|3594.63|3600.03|3599.63|3595.03|3594.63|13010
1605727200000|2020-11-18 19:20:00|3595.28|3594.88|3592.4|3592|3597.28|3596.88|3591.78|3591.38|17526
1605727500000|2020-11-18 19:25:00|3592.53|3592.13|3594.53|3594.13|3595.03|3594.63|3591.03|3590.63|17525
1605727800000|2020-11-18 19:30:00|3594.78|3594.38|3598.03|3597.63|3598.53|3598.13|3593.03|3592.63|12598
1605728100000|2020-11-18 19:35:00|3597.78|3597.38|3596.78|3596.38|3597.78|3597.38|3595.53|3595.13|9117
1605728400000|2020-11-18 19:40:00|3597.03|3596.63|3600.78|3600.38|3601.03|3600.63|3596.28|3595.88|12250
1605728700000|2020-11-18 19:45:00|3600.53|3600.13|3599.03|3598.63|3601.28|3600.88|3598.78|3598.38|6559
1605729000000|2020-11-18 19:50:00|3599.28|3598.88|3601.78|3601.38|3602.03|3601.63|3599.03|3598.63|7611
1605729300000|2020-11-18 19:55:00|3601.53|3601.13|3598.53|3598.13|3602.78|3602.38|3598.28|3597.88|12503
1605729600000|2020-11-18 20:00:00|3598.78|3598.38|3593.53|3593.13|3599.03|3598.63|3592.78|3592.38|13897
1605729900000|2020-11-18 20:05:00|3593.28|3592.88|3600.53|3600.13|3600.78|3600.38|3593.03|3592.63|13092
1605730200000|2020-11-18 20:10:00|3600.28|3599.88|3603.28|3602.88|3604.78|3604.38|3600.28|3599.88|14574
1605730500000|2020-11-18 20:15:00|3603.03|3602.63|3599.03|3598.63|3604.03|3603.63|3598.78|3598.38|10132
1605730800000|2020-11-18 20:20:00|3599.2|3598.8|3601.2|3600.8|3602.2|3601.8|3597.7|3597.3|12310
1605731100000|2020-11-18 20:25:00|3600.95|3600.55|3594.2|3593.8|3601.57|3601.17|3594.2|3593.8|15032
1605731400000|2020-11-18 20:30:00|3593.95|3593.55|3592.95|3592.55|3595.45|3595.05|3589.45|3589.05|27395
1605731700000|2020-11-18 20:35:00|3592.7|3592.3|3583.45|3583.05|3593.45|3593.05|3581.95|3581.55|38754
1605732000000|2020-11-18 20:40:00|3583.7|3583.3|3580.7|3580.3|3584.2|3583.8|3579.45|3579.05|37169
1605732300000|2020-11-18 20:45:00|3580.45|3580.05|3579.95|3579.55|3585.2|3584.8|3577.7|3577.3|33438
1605732600000|2020-11-18 20:50:00|3578.95|3578.55|3573.45|3573.05|3583.45|3583.05|3572.45|3572.05|42663
1605732900000|2020-11-18 20:55:00|3573.32|3572.92|3566.95|3566.55|3575.95|3575.55|3566.7|3566.3|56059
1605733200000|2020-11-18 21:00:00|3566.71|3566.31|3569.31|3568.71|3571.56|3570.96|3565.81|3565.21|33473
1605733500000|2020-11-18 21:05:00|3569.56|3568.96|3566.56|3565.96|3570.06|3569.46|3562.81|3562.21|16835
1605733800000|2020-11-18 21:10:00|3566.81|3566.21|3565.92|3564.42|3567.56|3566.96|3563.56|3562.96|7800
1605734100000|2020-11-18 21:15:00|3565.77|3564.27|3565.84|3564.34|3566|3564.5|3565.2|3563.7|2
1605734400000|2020-11-18 21:20:00|3565.88|3564.38|3567.6|3566.1|3568.06|3566.56|3565.73|3564.23|0
1605734700000|2020-11-18 21:25:00|3567.82|3566.32|3567.44|3565.94|3568.24|3566.74|3566.93|3565.43|0
1605735000000|2020-11-18 21:30:00|3565.18|3564.58|3561.68|3561.08|3566.93|3566.33|3559.93|3559.33|3945
1605735300000|2020-11-18 21:35:00|3561.93|3561.33|3564.68|3564.08|3566.43|3565.83|3560.68|3560.08|2230
1605735600000|2020-11-18 21:40:00|3564.93|3564.33|3563.68|3563.08|3565.18|3564.58|3562.93|3562.33|2017
1605735900000|2020-11-18 21:45:00|3563.43|3562.83|3562.68|3562.08|3564.68|3564.08|3562.18|3561.58|1197
1605736200000|2020-11-18 21:50:00|3562.93|3562.33|3563.68|3563.08|3564.93|3564.33|3562.93|3562.33|722
1605736500000|2020-11-18 21:55:00|3563.93|3563.33|3562.95|3561.45|3564.18|3563.58|3562.43|3561.45|1119
1605736800000|2020-11-18 22:00:00|3562.98|3561.48|3562.95|3561.45|3563.38|3561.88|3562.8|3561.3|2
1605737100000|2020-11-18 22:05:00|3562.98|3561.48|3563.2|3561.7|3563.27|3561.77|3562.77|3561.27|0
1605737400000|2020-11-18 22:10:00|3563.31|3561.81|3563.52|3562.02|3563.63|3562.13|3563.31|3561.81|0
1605737700000|2020-11-18 22:15:00|3563.74|3562.24|3563.63|3562.13|3564.14|3562.64|3563.31|3561.81|0
1605738000000|2020-11-18 22:20:00|3563.78|3562.28|3563.52|3562.02|3563.96|3562.46|3563.27|3561.77|0
1605738300000|2020-11-18 22:25:00|3563.6|3562.1|3563.23|3561.73|3563.63|3562.13|3562.95|3561.45|0
1605738600000|2020-11-18 22:30:00|3563.27|3561.77|3563.52|3562.02|3563.52|3562.02|3563.12|3561.62|0
1605738900000|2020-11-18 22:35:00|3563.41|3561.91|3563.63|3562.13|3563.82|3562.32|3563.41|3561.91|0
1605739200000|2020-11-18 22:40:00|3563.56|3562.06|3563.12|3561.62|3563.63|3562.13|3562.98|3561.48|0
1605739500000|2020-11-18 22:45:00|3562.98|3561.48|3562.98|3561.48|3563.23|3561.73|3562.95|3561.45|0
1605739800000|2020-11-18 22:50:00|3563.12|3561.62|3563.01|3561.51|3563.45|3561.95|3563.01|3561.51|0
1605740100000|2020-11-18 22:55:00|3563.23|3561.73|3563.89|3562.39|3563.93|3562.43|3563.23|3561.73|0
1605740400000|2020-11-18 23:00:00|3564.43|3563.83|3567.31|3566.71|3568.31|3567.71|3564.18|3563.58|2010
1605740700000|2020-11-18 23:05:00|3567.81|3567.21|3568.56|3567.96|3568.56|3567.96|3567.31|3566.71|570
1605741000000|2020-11-18 23:10:00|3568.81|3568.21|3568.06|3567.46|3569.56|3568.96|3567.81|3567.21|782
1605741300000|2020-11-18 23:15:00|3567.93|3567.33|3567.93|3567.33|3569.31|3568.71|3567.81|3567.21|536
1605741600000|2020-11-18 23:20:00|3568.06|3567.46|3567.68|3567.08|3568.81|3568.21|3566.31|3565.71|534
1605741900000|2020-11-18 23:25:00|3567.81|3567.21|3567.68|3567.08|3567.81|3567.21|3567.06|3566.46|210
1605742200000|2020-11-18 23:30:00|3568.06|3567.46|3569.81|3569.21|3571.31|3570.71|3568.06|3567.46|1392
1605742500000|2020-11-18 23:35:00|3570.06|3569.46|3570.43|3569.83|3571.06|3570.46|3568.56|3567.96|713
1605742800000|2020-11-18 23:40:00|3570.31|3569.71|3569.68|3569.08|3570.56|3569.96|3569.56|3568.96|365
1605743100000|2020-11-18 23:45:00|3569.81|3569.21|3569.81|3569.21|3570.06|3569.46|3568.31|3567.71|394
1605743400000|2020-11-18 23:50:00|3569.68|3569.08|3570.31|3569.71|3570.31|3569.71|3569.06|3568.46|241
1605743700000|2020-11-18 23:55:00|3570.18|3569.58|3566.31|3565.71|3570.81|3570.21|3565.56|3564.96|1193
1605744000000|2020-11-19 00:00:00|3566.06|3565.46|3568.06|3567.46|3569.06|3568.46|3564.18|3563.58|3109
1605744300000|2020-11-19 00:05:00|3567.81|3567.21|3564.31|3563.71|3567.81|3567.21|3563.81|3563.21|1514
1605744600000|2020-11-19 00:10:00|3564.43|3563.83|3564.31|3563.71|3564.81|3564.21|3562.43|3561.83|2965
1605744900000|2020-11-19 00:15:00|3564.43|3563.83|3567.31|3566.71|3567.56|3566.96|3564.18|3563.58|1606
1605745200000|2020-11-19 00:20:00|3567.18|3566.58|3565.06|3564.46|3567.56|3566.96|3564.81|3564.21|617
1605745500000|2020-11-19 00:25:00|3564.81|3564.21|3559.81|3559.21|3565.06|3564.46|3557.81|3557.21|3049
1605745800000|2020-11-19 00:30:00|3559.56|3558.96|3561.06|3560.46|3562.31|3561.71|3559.56|3558.96|1171
1605746100000|2020-11-19 00:35:00|3560.93|3560.33|3564.31|3563.71|3564.31|3563.71|3560.93|3560.33|994
1605746400000|2020-11-19 00:40:00|3564.56|3563.96|3563.81|3563.21|3565.43|3564.83|3563.56|3562.96|730
1605746700000|2020-11-19 00:45:00|3563.56|3562.96|3565.81|3565.21|3566.56|3565.96|3563.56|3562.96|761
1605747000000|2020-11-19 00:50:00|3565.56|3564.96|3565.56|3564.96|3566.18|3565.58|3564.81|3564.21|537
1605747300000|2020-11-19 00:55:00|3565.31|3564.71|3562.06|3561.46|3565.31|3564.71|3560.31|3559.71|1255
1605747600000|2020-11-19 01:00:00|3562.31|3561.71|3563.43|3562.83|3564.06|3563.46|3561.06|3560.46|1047
1605747900000|2020-11-19 01:05:00|3563.56|3562.96|3563.93|3563.33|3564.81|3564.21|3562.56|3561.96|639
1605748200000|2020-11-19 01:10:00|3564.06|3563.46|3564.06|3563.46|3564.56|3563.96|3563.56|3562.96|508
1605748500000|2020-11-19 01:15:00|3563.81|3563.21|3568.31|3567.71|3568.56|3567.96|3563.31|3562.71|1599
1605748800000|2020-11-19 01:20:00|3568.43|3567.83|3568.81|3568.21|3568.81|3568.21|3567.56|3566.96|813
1605749100000|2020-11-19 01:25:00|3568.56|3567.96|3567.06|3566.46|3568.56|3567.96|3566.31|3565.71|878
1605749400000|2020-11-19 01:30:00|3567.31|3566.71|3567.81|3567.21|3569.81|3569.21|3565.93|3565.33|1231
1605749700000|2020-11-19 01:35:00|3567.56|3566.96|3566.93|3566.33|3567.81|3567.21|3565.81|3565.21|676
1605750000000|2020-11-19 01:40:00|3567.06|3566.46|3564.18|3563.58|3567.31|3566.71|3563.31|3562.71|761
1605750300000|2020-11-19 01:45:00|3564.31|3563.71|3566.06|3565.46|3566.06|3565.46|3564.18|3563.58|417
1605750600000|2020-11-19 01:50:00|3566.31|3565.71|3568.81|3568.21|3570.06|3569.46|3565.81|3565.21|1434
1605750900000|2020-11-19 01:55:00|3568.68|3568.08|3568.56|3567.96|3569.56|3568.96|3568.06|3567.46|1751
1605751200000|2020-11-19 02:00:00|3568.31|3567.71|3567.81|3567.21|3569.06|3568.46|3567.56|3566.96|741
1605751500000|2020-11-19 02:05:00|3567.93|3567.33|3566.43|3565.83|3568.06|3567.46|3566.31|3565.71|479
1605751800000|2020-11-19 02:10:00|3566.56|3565.96|3565.31|3564.71|3567.06|3566.46|3564.56|3563.96|695
1605752100000|2020-11-19 02:15:00|3565.43|3564.83|3566.31|3565.71|3566.56|3565.96|3565.06|3564.46|428
1605752400000|2020-11-19 02:20:00|3566.06|3565.46|3564.56|3563.96|3566.56|3565.96|3564.31|3563.71|500
1605752700000|2020-11-19 02:25:00|3564.81|3564.21|3564.81|3564.21|3566.06|3565.46|3564.06|3563.46|426
1605753000000|2020-11-19 02:30:00|3564.56|3563.96|3565.56|3564.96|3565.81|3565.21|3562.68|3562.08|742
1605753300000|2020-11-19 02:35:00|3565.68|3565.08|3565.56|3564.96|3566.56|3565.96|3565.31|3564.71|475
1605753600000|2020-11-19 02:40:00|3565.68|3565.08|3568.06|3567.46|3568.06|3567.46|3565.56|3564.96|702
1605753900000|2020-11-19 02:45:00|3568.31|3567.71|3567.06|3566.46|3568.31|3567.71|3566.56|3565.96|386
1605754200000|2020-11-19 02:50:00|3567.18|3566.58|3567.31|3566.71|3567.56|3566.96|3566.81|3566.21|157
1605754500000|2020-11-19 02:55:00|3567.56|3566.96|3564.31|3563.71|3567.56|3566.96|3563.81|3563.21|780
1605754800000|2020-11-19 03:00:00|3564.18|3563.58|3565.31|3564.71|3565.56|3564.96|3564.18|3563.58|350
1605755100000|2020-11-19 03:05:00|3565.06|3564.46|3563.56|3562.96|3565.31|3564.71|3563.31|3562.71|489
1605755400000|2020-11-19 03:10:00|3563.43|3562.83|3557.81|3557.21|3563.93|3563.33|3557.56|3556.96|1866
1605755700000|2020-11-19 03:15:00|3557.68|3557.08|3560.31|3559.71|3561.31|3560.71|3557.68|3557.08|1094
1605756000000|2020-11-19 03:20:00|3560.43|3559.83|3561.31|3560.71|3561.81|3561.21|3560.43|3559.83|379
1605756300000|2020-11-19 03:25:00|3561.56|3560.96|3561.81|3561.21|3562.31|3561.71|3561.56|3560.96|295
1605756600000|2020-11-19 03:30:00|3562.06|3561.46|3561.56|3560.96|3562.56|3561.96|3561.06|3560.46|502
1605756900000|2020-11-19 03:35:00|3561.81|3561.21|3563.06|3562.46|3563.31|3562.71|3561.56|3560.96|373
1605757200000|2020-11-19 03:40:00|3563.31|3562.71|3563.56|3562.96|3563.56|3562.96|3562.31|3561.71|247
1605757500000|2020-11-19 03:45:00|3563.43|3562.83|3562.81|3562.21|3563.56|3562.96|3562.31|3561.71|614
1605757800000|2020-11-19 03:50:00|3562.56|3561.96|3564.56|3563.96|3565.31|3564.71|3562.56|3561.96|695
1605758100000|2020-11-19 03:55:00|3564.68|3564.08|3563.31|3562.71|3564.81|3564.21|3562.56|3561.96|543
1605758400000|2020-11-19 04:00:00|3563.56|3562.96|3562.81|3562.21|3563.81|3563.21|3562.56|3561.96|242
1605758700000|2020-11-19 04:05:00|3562.93|3562.33|3564.81|3564.21|3565.31|3564.71|3562.81|3562.21|693
1605759000000|2020-11-19 04:10:00|3564.68|3564.08|3564.81|3564.21|3565.06|3564.46|3564.31|3563.71|187
1605759300000|2020-11-19 04:15:00|3565.06|3564.46|3565.56|3564.96|3566.18|3565.58|3565.06|3564.46|474
1605759600000|2020-11-19 04:20:00|3565.31|3564.71|3565.56|3564.96|3565.56|3564.96|3564.81|3564.21|285
1605759900000|2020-11-19 04:25:00|3565.81|3565.21|3565.31|3564.71|3565.81|3565.21|3565.06|3564.46|233
1605760200000|2020-11-19 04:30:00|3565.43|3564.83|3564.56|3563.96|3566.06|3565.46|3564.31|3563.71|311
1605760500000|2020-11-19 04:35:00|3564.31|3563.71|3564.56|3563.96|3565.06|3564.46|3564.18|3563.58|163
1605760800000|2020-11-19 04:40:00|3564.43|3563.83|3566.06|3565.46|3566.06|3565.46|3564.43|3563.83|186
1605761100000|2020-11-19 04:45:00|3566.31|3565.71|3566.18|3565.58|3566.31|3565.71|3565.56|3564.96|404
1605761400000|2020-11-19 04:50:00|3566.06|3565.46|3565.56|3564.96|3566.31|3565.71|3565.31|3564.71|266
1605761700000|2020-11-19 04:55:00|3565.81|3565.21|3565.81|3565.21|3566.06|3565.46|3565.06|3564.46|303
1605762000000|2020-11-19 05:00:00|3565.68|3565.08|3566.06|3565.46|3566.81|3566.21|3564.56|3563.96|714
1605762300000|2020-11-19 05:05:00|3565.93|3565.33|3566.56|3565.96|3566.56|3565.96|3565.06|3564.46|319
1605762600000|2020-11-19 05:10:00|3566.43|3565.83|3565.56|3564.96|3567.06|3566.46|3565.31|3564.71|497
1605762900000|2020-11-19 05:15:00|3565.81|3565.21|3566.43|3565.83|3566.81|3566.21|3565.81|3565.21|205
1605763200000|2020-11-19 05:20:00|3566.31|3565.71|3566.06|3565.46|3566.31|3565.71|3564.81|3564.21|391
1605763500000|2020-11-19 05:25:00|3566.18|3565.58|3566.06|3565.46|3566.31|3565.71|3565.43|3564.83|366
1605763800000|2020-11-19 05:30:00|3565.93|3565.33|3566.81|3566.21|3567.06|3566.46|3565.56|3564.96|301
1605764100000|2020-11-19 05:35:00|3566.93|3566.33|3572.06|3571.46|3572.56|3571.96|3566.81|3566.21|2154
1605764400000|2020-11-19 05:40:00|3571.81|3571.21|3571.56|3570.96|3572.06|3571.46|3571.06|3570.46|539
1605764700000|2020-11-19 05:45:00|3571.68|3571.08|3571.31|3570.71|3572.31|3571.71|3571.06|3570.46|630
1605765000000|2020-11-19 05:50:00|3571.06|3570.46|3571.06|3570.46|3571.81|3571.21|3570.81|3570.21|326
1605765300000|2020-11-19 05:55:00|3570.81|3570.21|3569.81|3569.21|3570.81|3570.21|3569.56|3568.96|533
1605765600000|2020-11-19 06:00:00|3570.06|3569.46|3570.81|3570.21|3571.56|3570.96|3569.56|3568.96|557
1605765900000|2020-11-19 06:05:00|3570.93|3570.33|3571.31|3570.71|3572.18|3571.58|3570.81|3570.21|613
1605766200000|2020-11-19 06:10:00|3571.18|3570.58|3569.81|3569.21|3571.18|3570.58|3569.56|3568.96|505
1605766500000|2020-11-19 06:15:00|3569.06|3568.46|3569.56|3568.96|3569.81|3569.21|3568.31|3567.71|559
1605766800000|2020-11-19 06:20:00|3569.31|3568.71|3568.56|3567.96|3569.56|3568.96|3568.31|3567.71|406
1605767100000|2020-11-19 06:25:00|3568.81|3568.21|3570.18|3569.58|3570.31|3569.71|3568.31|3567.71|391
1605767400000|2020-11-19 06:30:00|3570.06|3569.46|3571.56|3570.96|3571.56|3570.96|3569.56|3568.96|418
1605767700000|2020-11-19 06:35:00|3571.31|3570.71|3574.06|3573.46|3574.06|3573.46|3571.31|3570.71|863
1605768000000|2020-11-19 06:40:00|3573.81|3573.21|3574.56|3573.96|3575.06|3574.46|3573.81|3573.21|1000
1605768300000|2020-11-19 06:45:00|3574.31|3573.71|3574.31|3573.71|3574.81|3574.21|3573.81|3573.21|577
1605768600000|2020-11-19 06:50:00|3574.18|3573.58|3574.31|3573.71|3575.06|3574.46|3573.81|3573.21|470
1605768900000|2020-11-19 06:55:00|3574.43|3573.83|3575.81|3575.21|3576.56|3575.96|3574.31|3573.71|775
1605769200000|2020-11-19 07:00:00|3575.93|3575.33|3573.31|3572.71|3576.06|3575.46|3572.56|3571.96|1133
1605769500000|2020-11-19 07:05:00|3573.43|3572.83|3573.56|3572.96|3574.31|3573.71|3572.81|3572.21|655
1605769800000|2020-11-19 07:10:00|3573.31|3572.71|3573.56|3572.96|3573.81|3573.21|3572.06|3571.46|776
1605770100000|2020-11-19 07:15:00|3574.06|3573.46|3575.56|3574.96|3577.06|3576.46|3573.81|3573.21|1114
1605770400000|2020-11-19 07:20:00|3575.31|3574.71|3574.56|3573.96|3575.81|3575.21|3573.56|3572.96|768
1605770700000|2020-11-19 07:25:00|3574.31|3573.71|3572.81|3572.21|3574.56|3573.96|3572.81|3572.21|758
1605771000000|2020-11-19 07:30:00|3573.06|3572.46|3572.56|3571.96|3573.06|3572.46|3571.56|3570.96|863
1605771300000|2020-11-19 07:35:00|3572.81|3572.21|3571.31|3570.71|3573.06|3572.46|3570.06|3569.46|742
1605771600000|2020-11-19 07:40:00|3571.18|3570.58|3571.31|3570.71|3571.81|3571.21|3570.31|3569.71|613
1605771900000|2020-11-19 07:45:00|3571.06|3570.46|3571.06|3570.46|3572.31|3571.71|3570.56|3569.96|628
1605772200000|2020-11-19 07:50:00|3571.31|3570.71|3571.81|3571.21|3572.06|3571.46|3570.56|3569.96|658
1605772500000|2020-11-19 07:55:00|3571.56|3570.96|3567.81|3567.21|3571.56|3570.96|3567.81|3567.21|927
1605772800000|2020-11-19 08:00:00|3568.56|3567.96|3570.31|3569.71|3571.81|3571.21|3567.81|3567.21|3664
1605773100000|2020-11-19 08:05:00|3570.56|3569.96|3569.81|3569.21|3571.06|3570.46|3568.31|3567.71|1970
1605773400000|2020-11-19 08:10:00|3570.06|3569.46|3568.06|3567.46|3570.06|3569.46|3566.56|3565.96|1413
1605773700000|2020-11-19 08:15:00|3567.93|3567.33|3564.06|3563.46|3568.06|3567.46|3562.31|3561.71|3200
1605774000000|2020-11-19 08:20:00|3563.93|3563.33|3565.56|3564.96|3565.81|3565.21|3563.56|3562.96|1789
1605774300000|2020-11-19 08:25:00|3565.43|3564.83|3568.56|3567.96|3569.31|3568.71|3565.31|3564.71|1647
1605774600000|2020-11-19 08:30:00|3568.43|3567.83|3567.56|3566.96|3568.43|3567.83|3566.06|3565.46|1191
1605774900000|2020-11-19 08:35:00|3567.81|3567.21|3567.56|3566.96|3567.81|3567.21|3567.06|3566.46|683
1605775200000|2020-11-19 08:40:00|3567.81|3567.21|3566.56|3565.96|3567.81|3567.21|3566.31|3565.71|933
1605775500000|2020-11-19 08:45:00|3566.31|3565.71|3556.31|3555.71|3566.31|3565.71|3555.81|3555.21|5049
1605775800000|2020-11-19 08:50:00|3556.18|3555.58|3552.31|3551.71|3557.31|3556.71|3547.18|3546.58|7989
1605776100000|2020-11-19 08:55:00|3552.43|3551.83|3551.81|3551.21|3555.06|3554.46|3551.31|3550.71|3494
1605776400000|2020-11-19 09:00:00|3551.56|3550.96|3550.06|3549.46|3553.31|3552.71|3550.06|3549.46|2037
1605776700000|2020-11-19 09:05:00|3549.81|3549.21|3555.06|3554.46|3555.31|3554.71|3547.81|3547.21|4005
1605777000000|2020-11-19 09:10:00|3555.56|3554.96|3555.56|3554.96|3559.18|3558.58|3555.06|3554.46|3381
1605777300000|2020-11-19 09:15:00|3556.06|3555.46|3552.31|3551.71|3556.31|3555.71|3552.06|3551.46|2900
1605777600000|2020-11-19 09:20:00|3552.06|3551.46|3552.56|3551.96|3553.81|3553.21|3550.06|3549.46|2208
1605777900000|2020-11-19 09:25:00|3552.81|3552.21|3555.31|3554.71|3555.56|3554.96|3551.31|3550.71|1640
1605778200000|2020-11-19 09:30:00|3555.18|3554.58|3554.81|3554.21|3555.81|3555.21|3553.56|3552.96|1312
1605778500000|2020-11-19 09:35:00|3554.56|3553.96|3553.81|3553.21|3554.68|3554.08|3551.93|3551.33|1332
1605778800000|2020-11-19 09:40:00|3553.56|3552.96|3554.81|3554.21|3555.31|3554.71|3553.06|3552.46|1005
1605779100000|2020-11-19 09:45:00|3554.56|3553.96|3555.81|3555.21|3556.56|3555.96|3553.56|3552.96|1112
1605779400000|2020-11-19 09:50:00|3555.56|3554.96|3552.81|3552.21|3556.56|3555.96|3552.81|3552.21|1125
1605779700000|2020-11-19 09:55:00|3552.56|3551.96|3552.31|3551.71|3553.81|3553.21|3551.31|3550.71|1272
1605780000000|2020-11-19 10:00:00|3552.06|3551.46|3553.06|3552.46|3553.81|3553.21|3550.31|3549.71|1701
1605780300000|2020-11-19 10:05:00|3552.81|3552.21|3550.31|3549.71|3553.31|3552.71|3549.31|3548.71|1518
1605780600000|2020-11-19 10:10:00|3550.56|3549.96|3547.81|3547.21|3550.56|3549.96|3545.56|3544.96|2984
1605780900000|2020-11-19 10:15:00|3547.31|3546.71|3549.81|3549.21|3550.56|3549.96|3547.06|3546.46|1336
1605781200000|2020-11-19 10:20:00|3550.06|3549.46|3552.06|3551.46|3552.31|3551.71|3548.56|3547.96|1370
1605781500000|2020-11-19 10:25:00|3552.31|3551.71|3554.81|3554.21|3555.06|3554.46|3552.31|3551.71|1569
1605781800000|2020-11-19 10:30:00|3555.06|3554.46|3556.81|3556.21|3557.56|3556.96|3554.81|3554.21|1962
1605782100000|2020-11-19 10:35:00|3557.06|3556.46|3556.06|3555.46|3557.56|3556.96|3556.06|3555.46|915
1605782400000|2020-11-19 10:40:00|3556.31|3555.71|3555.31|3554.71|3556.81|3556.21|3555.06|3554.46|1328
1605782700000|2020-11-19 10:45:00|3555.56|3554.96|3555.81|3555.21|3556.81|3556.21|3555.18|3554.58|629
1605783000000|2020-11-19 10:50:00|3555.93|3555.33|3556.06|3555.46|3558.06|3557.46|3555.93|3555.33|1108
1605783300000|2020-11-19 10:55:00|3556.31|3555.71|3556.56|3555.96|3557.56|3556.96|3555.31|3554.71|1202
1605783600000|2020-11-19 11:00:00|3556.43|3555.83|3557.06|3556.46|3558.31|3557.71|3555.56|3554.96|840
1605783900000|2020-11-19 11:05:00|3556.81|3556.21|3555.31|3554.71|3556.81|3556.21|3555.31|3554.71|900
1605784200000|2020-11-19 11:10:00|3555.06|3554.46|3554.31|3553.71|3557.31|3556.71|3553.56|3552.96|1466
1605784500000|2020-11-19 11:15:00|3554.06|3553.46|3552.31|3551.71|3554.56|3553.96|3552.06|3551.46|2799
1605784800000|2020-11-19 11:20:00|3552.06|3551.46|3551.81|3551.21|3552.81|3552.21|3550.81|3550.21|1791
1605785100000|2020-11-19 11:25:00|3552.06|3551.46|3554.06|3553.46|3554.56|3553.96|3551.56|3550.96|2021
1605785400000|2020-11-19 11:30:00|3553.81|3553.21|3555.31|3554.71|3555.31|3554.71|3553.56|3552.96|1654
1605785700000|2020-11-19 11:35:00|3555.43|3554.83|3556.81|3556.21|3557.06|3556.46|3555.06|3554.46|1297
1605786000000|2020-11-19 11:40:00|3557.06|3556.46|3560.06|3559.46|3560.31|3559.71|3557.06|3556.46|1511
1605786300000|2020-11-19 11:45:00|3560.31|3559.71|3563.06|3562.46|3564.06|3563.46|3560.31|3559.71|3252
1605786600000|2020-11-19 11:50:00|3562.81|3562.21|3562.31|3561.71|3563.06|3562.46|3561.31|3560.71|1389
1605786900000|2020-11-19 11:55:00|3562.18|3561.58|3562.81|3562.21|3562.81|3562.21|3561.06|3560.46|1193
1605787200000|2020-11-19 12:00:00|3563.06|3562.46|3565.31|3564.71|3566.31|3565.71|3563.06|3562.46|4076
1605787500000|2020-11-19 12:05:00|3565.06|3564.46|3563.31|3562.71|3565.31|3564.71|3562.56|3561.96|1211
1605787800000|2020-11-19 12:10:00|3563.56|3562.96|3563.81|3563.21|3564.81|3564.21|3563.06|3562.46|844
1605788100000|2020-11-19 12:15:00|3563.68|3563.08|3562.81|3562.21|3564.06|3563.46|3562.81|3562.21|674
1605788400000|2020-11-19 12:20:00|3563.06|3562.46|3563.56|3562.96|3565.06|3564.46|3563.06|3562.46|1407
1605788700000|2020-11-19 12:25:00|3563.81|3563.21|3564.31|3563.71|3565.56|3564.96|3563.56|3562.96|929
1605789000000|2020-11-19 12:30:00|3564.06|3563.46|3566.06|3565.46|3566.06|3565.46|3564.06|3563.46|1191
1605789300000|2020-11-19 12:35:00|3565.81|3565.21|3566.31|3565.71|3566.81|3566.21|3565.81|3565.21|1514
1605789600000|2020-11-19 12:40:00|3566.56|3565.96|3565.06|3564.46|3567.06|3566.46|3564.56|3563.96|1401
1605789900000|2020-11-19 12:45:00|3565.31|3564.71|3566.81|3566.21|3567.06|3566.46|3565.06|3564.46|1344
1605790200000|2020-11-19 12:50:00|3566.56|3565.96|3566.81|3566.21|3567.06|3566.46|3566.56|3565.96|1444
1605790500000|2020-11-19 12:55:00|3566.56|3565.96|3564.31|3563.71|3566.81|3566.21|3564.06|3563.46|1464
1605790800000|2020-11-19 13:00:00|3564.06|3563.46|3561.31|3560.71|3564.06|3563.46|3560.31|3559.71|5285
1605791100000|2020-11-19 13:05:00|3561.43|3560.83|3563.56|3562.96|3563.81|3563.21|3561.31|3560.71|2524
1605791400000|2020-11-19 13:10:00|3563.31|3562.71|3565.31|3564.71|3566.56|3565.96|3562.93|3562.33|2426
1605791700000|2020-11-19 13:15:00|3565.18|3564.58|3566.56|3565.96|3566.56|3565.96|3564.31|3563.71|1056
1605792000000|2020-11-19 13:20:00|3566.31|3565.71|3564.06|3563.46|3566.68|3566.08|3563.81|3563.21|1472
1605792300000|2020-11-19 13:25:00|3563.81|3563.21|3561.93|3561.33|3564.81|3564.21|3561.81|3561.21|1542
1605792600000|2020-11-19 13:30:00|3561.81|3561.21|3560.06|3559.46|3561.81|3561.21|3556.31|3555.71|9194
1605792900000|2020-11-19 13:35:00|3559.81|3559.21|3559.31|3558.71|3560.68|3560.08|3557.06|3556.46|2973
1605793200000|2020-11-19 13:40:00|3559.18|3558.58|3558.56|3557.96|3560.43|3559.83|3557.56|3556.96|2297
1605793500000|2020-11-19 13:45:00|3558.81|3558.21|3558.81|3558.21|3559.31|3558.71|3556.81|3556.21|2309
1605793800000|2020-11-19 13:50:00|3558.56|3557.96|3561.81|3561.21|3562.56|3561.96|3558.06|3557.46|3105
1605794100000|2020-11-19 13:55:00|3561.56|3560.96|3563.56|3562.96|3563.56|3562.96|3561.56|3560.96|2915
1605794400000|2020-11-19 14:00:00|3563.43|3562.83|3559.56|3558.96|3563.56|3562.96|3559.56|3558.96|3631
1605794700000|2020-11-19 14:05:00|3559.31|3558.71|3559.06|3558.46|3560.56|3559.96|3558.31|3557.71|2635
1605795000000|2020-11-19 14:10:00|3559.31|3558.71|3560.31|3559.71|3560.81|3560.21|3558.06|3557.46|3048
1605795300000|2020-11-19 14:15:00|3560.06|3559.46|3560.81|3560.21|3562.06|3561.46|3559.81|3559.21|2207
1605795600000|2020-11-19 14:20:00|3560.56|3559.96|3559.06|3558.46|3561.81|3561.21|3558.56|3557.96|3176
1605795900000|2020-11-19 14:25:00|3559.31|3558.71|3559.81|3559.21|3560.56|3559.96|3558.81|3558.21|4700
1605796200000|2020-11-19 14:30:00|3559.71|3559.31|3549.83|3549.43|3559.71|3559.31|3545.46|3545.06|46767
1605796500000|2020-11-19 14:35:00|3549.96|3549.56|3555.83|3555.43|3556.71|3556.31|3548.71|3548.31|29628
1605796800000|2020-11-19 14:40:00|3555.46|3555.06|3557.71|3557.31|3558.21|3557.81|3552.46|3552.06|25592
1605797100000|2020-11-19 14:45:00|3557.96|3557.56|3562.96|3562.56|3563.21|3562.81|3556.71|3556.31|26244
1605797400000|2020-11-19 14:50:00|3562.71|3562.31|3566.46|3566.06|3566.71|3566.31|3561.71|3561.31|21137
1605797700000|2020-11-19 14:55:00|3566.21|3565.81|3564.46|3564.06|3566.96|3566.56|3563.71|3563.31|13315
1605798000000|2020-11-19 15:00:00|3564.71|3564.31|3562.96|3562.56|3567.71|3567.31|3561.71|3561.31|19654
1605798300000|2020-11-19 15:05:00|3563.21|3562.81|3564.46|3564.06|3564.46|3564.06|3559.46|3559.06|22755
1605798600000|2020-11-19 15:10:00|3564.21|3563.81|3558.71|3558.31|3565.21|3564.81|3557.46|3557.06|23428
1605798900000|2020-11-19 15:15:00|3558.96|3558.56|3557.71|3557.31|3561.71|3561.31|3556.21|3555.81|20709
1605799200000|2020-11-19 15:20:00|3557.96|3557.56|3553.71|3553.31|3558.46|3558.06|3553.46|3553.06|18135
1605799500000|2020-11-19 15:25:00|3553.46|3553.06|3555.21|3554.81|3556.96|3556.56|3551.33|3550.93|20822
1605799800000|2020-11-19 15:30:00|3555.46|3555.06|3556.71|3556.31|3556.96|3556.56|3554.21|3553.81|14954
1605800100000|2020-11-19 15:35:00|3556.96|3556.56|3562.29|3561.89|3563.29|3562.89|3556.96|3556.56|18990
1605800400000|2020-11-19 15:40:00|3562.54|3562.14|3565.83|3565.43|3566.43|3566.03|3562.29|3561.89|12543
1605800700000|2020-11-19 15:45:00|3566.08|3565.68|3570.08|3569.68|3570.33|3569.93|3566.08|3565.68|13734
1605801000000|2020-11-19 15:50:00|3570.33|3569.93|3567.33|3566.93|3571.08|3570.68|3567.08|3566.68|12026
1605801300000|2020-11-19 15:55:00|3567.08|3566.68|3563.08|3562.68|3568.58|3568.18|3563.08|3562.68|10437
1605801600000|2020-11-19 16:00:00|3563.33|3562.93|3560.58|3560.18|3563.83|3563.43|3560.08|3559.68|10286
1605801900000|2020-11-19 16:05:00|3560.83|3560.43|3560.83|3560.43|3563.08|3562.68|3559.33|3558.93|9196
1605802200000|2020-11-19 16:10:00|3561.08|3560.68|3559.08|3558.68|3561.08|3560.68|3558.08|3557.68|10874
1605802500000|2020-11-19 16:15:00|3559.33|3558.93|3562.08|3561.68|3562.33|3561.93|3558.58|3558.18|8927
1605802800000|2020-11-19 16:20:00|3561.83|3561.43|3566.08|3565.68|3566.83|3566.43|3561.83|3561.43|8617
1605803100000|2020-11-19 16:25:00|3565.83|3565.43|3564.83|3564.43|3566.83|3566.43|3564.58|3564.18|8282
1605803400000|2020-11-19 16:30:00|3565.08|3564.68|3560.33|3559.93|3566.33|3565.93|3559.33|3558.93|15318
1605803700000|2020-11-19 16:35:00|3560.58|3560.18|3559.58|3559.18|3560.58|3560.18|3557.33|3556.93|11006
1605804000000|2020-11-19 16:40:00|3559.45|3559.05|3561.08|3560.68|3561.58|3561.18|3559.33|3558.93|6853
1605804300000|2020-11-19 16:45:00|3560.83|3560.43|3561.33|3560.93|3563.7|3563.3|3558.33|3557.93|8501
1605804600000|2020-11-19 16:50:00|3561.08|3560.68|3560.33|3559.93|3561.08|3560.68|3559.08|3558.68|5048
1605804900000|2020-11-19 16:55:00|3560.08|3559.68|3563.08|3562.68|3563.08|3562.68|3559.83|3559.43|5844
1605805200000|2020-11-19 17:00:00|3563.33|3562.93|3563.33|3562.93|3564.58|3564.18|3560.83|3560.43|7708
1605805500000|2020-11-19 17:05:00|3563.2|3562.8|3564.83|3564.43|3565.83|3565.43|3562.58|3562.18|7766
1605805800000|2020-11-19 17:10:00|3564.58|3564.18|3565.58|3565.18|3566.08|3565.68|3562.83|3562.43|6414
1605806100000|2020-11-19 17:15:00|3565.83|3565.43|3561.58|3561.18|3565.83|3565.43|3561.08|3560.68|6906
1605806400000|2020-11-19 17:20:00|3561.83|3561.43|3560.58|3560.18|3563.83|3563.43|3559.08|3558.68|6798
1605806700000|2020-11-19 17:25:00|3560.33|3559.93|3562.95|3562.55|3563.08|3562.68|3560.08|3559.68|5146
1605807000000|2020-11-19 17:30:00|3562.83|3562.43|3562.83|3562.43|3564.33|3563.93|3562.33|3561.93|5299
1605807300000|2020-11-19 17:35:00|3562.7|3562.3|3565.83|3565.43|3566.33|3565.93|3562.58|3562.18|5921
1605807600000|2020-11-19 17:40:00|3565.58|3565.18|3559.33|3558.93|3566.08|3565.68|3558.58|3558.18|10733
1605807900000|2020-11-19 17:45:00|3559.08|3558.68|3557.33|3556.93|3560.33|3559.93|3556.08|3555.68|9098
1605808200000|2020-11-19 17:50:00|3556.83|3556.43|3556.33|3555.93|3558.58|3558.18|3556.08|3555.68|5372
1605808500000|2020-11-19 17:55:00|3556.08|3555.68|3559.08|3558.68|3560.45|3560.05|3555.83|3555.43|6890
1605808800000|2020-11-19 18:00:00|3558.83|3558.43|3562.78|3562.38|3563.78|3563.38|3558.83|3558.43|9743
1605809100000|2020-11-19 18:05:00|3562.53|3562.13|3560.13|3559.73|3563.53|3563.13|3558.28|3557.88|7592
1605809400000|2020-11-19 18:10:00|3559.88|3559.48|3562.13|3561.73|3562.13|3561.73|3559.88|3559.48|3415
1605809700000|2020-11-19 18:15:00|3562.38|3561.98|3562.63|3562.23|3563.38|3562.98|3560.63|3560.23|5263
1605810000000|2020-11-19 18:20:00|3562.88|3562.48|3564.38|3563.98|3564.38|3563.98|3561.63|3561.23|4444
1605810300000|2020-11-19 18:25:00|3564.13|3563.73|3565.63|3565.23|3569.63|3569.23|3564.13|3563.73|11955
1605810600000|2020-11-19 18:30:00|3565.38|3564.98|3565.63|3565.23|3566.63|3566.23|3564.38|3563.98|5575
1605810900000|2020-11-19 18:35:00|3565.38|3564.98|3565.88|3565.48|3566.63|3566.23|3564.38|3563.98|4697
1605811200000|2020-11-19 18:40:00|3566.13|3565.73|3565.38|3564.98|3566.13|3565.73|3564.63|3564.23|4155
1605811500000|2020-11-19 18:45:00|3565.63|3565.23|3569.63|3569.23|3569.75|3569.35|3565.13|3564.73|9121
1605811800000|2020-11-19 18:50:00|3569.38|3568.98|3570.63|3570.23|3570.88|3570.48|3569.13|3568.73|8214
1605812100000|2020-11-19 18:55:00|3570.75|3570.35|3569.38|3568.98|3570.88|3570.48|3569.13|3568.73|4935
1605812400000|2020-11-19 19:00:00|3569.63|3569.23|3571.38|3570.98|3572|3571.6|3568.38|3567.98|8020
1605812700000|2020-11-19 19:05:00|3571.13|3570.73|3571.38|3570.98|3571.63|3571.23|3570.38|3569.98|3694
1605813000000|2020-11-19 19:10:00|3571.13|3570.73|3571.88|3571.48|3572.38|3571.98|3570.88|3570.48|4449
1605813300000|2020-11-19 19:15:00|3572|3571.6|3570.13|3569.73|3572.13|3571.73|3568.88|3568.48|7692
1605813600000|2020-11-19 19:20:00|3570.38|3569.98|3570.63|3570.23|3571.38|3570.98|3570.13|3569.73|5991
1605813900000|2020-11-19 19:25:00|3570.88|3570.48|3571.38|3570.98|3571.88|3571.48|3570.25|3569.85|9456
1605814200000|2020-11-19 19:30:00|3571.63|3571.23|3575.38|3574.98|3575.38|3574.98|3571.63|3571.23|12031
1605814500000|2020-11-19 19:35:00|3575.13|3574.73|3580|3579.6|3580.13|3579.73|3575.13|3574.73|14222
1605814800000|2020-11-19 19:40:00|3580.13|3579.73|3583.88|3583.48|3585.38|3584.98|3579.88|3579.48|20617
1605815100000|2020-11-19 19:45:00|3583.63|3583.23|3581.88|3581.48|3584.63|3584.23|3581.88|3581.48|11031
1605815400000|2020-11-19 19:50:00|3582|3581.6|3578.63|3578.23|3582.13|3581.73|3578.63|3578.23|9645
1605815700000|2020-11-19 19:55:00|3578.38|3577.98|3580.88|3580.48|3581.63|3581.23|3578.25|3577.85|11901
1605816000000|2020-11-19 20:00:00|3581.13|3580.73|3579.13|3578.73|3581.38|3580.98|3578.63|3578.23|7530
1605816300000|2020-11-19 20:05:00|3579|3578.6|3578.63|3578.23|3579|3578.6|3576.63|3576.23|10304
1605816600000|2020-11-19 20:10:00|3578.5|3578.1|3583.63|3583.23|3583.88|3583.48|3578.38|3577.98|9190
1605816900000|2020-11-19 20:15:00|3583.38|3582.98|3579.13|3578.73|3584.13|3583.73|3578.13|3577.73|13036
1605817200000|2020-11-19 20:20:00|3579.38|3578.98|3578.63|3578.23|3580.88|3580.48|3578.13|3577.73|8551
1605817500000|2020-11-19 20:25:00|3578.88|3578.48|3578.63|3578.23|3579.13|3578.73|3575.63|3575.23|10966
1605817800000|2020-11-19 20:30:00|3578.88|3578.48|3582.38|3581.98|3582.88|3582.48|3576.63|3576.23|13112
1605818100000|2020-11-19 20:35:00|3582.13|3581.73|3584.13|3583.73|3586.13|3585.73|3582.13|3581.73|17906
1605818400000|2020-11-19 20:40:00|3583.88|3583.48|3584.13|3583.73|3586.13|3585.73|3582.38|3581.98|7786
1605818700000|2020-11-19 20:45:00|3584.5|3584.1|3580.03|3579.63|3585.38|3584.98|3580.03|3579.63|15092
1605819000000|2020-11-19 20:50:00|3582.28|3581.88|3582.53|3582.13|3584.78|3584.38|3581.78|3581.38|18466
1605819300000|2020-11-19 20:55:00|3583.03|3582.63|3581.53|3581.13|3585.78|3585.38|3580.03|3579.63|50043
1605819600000|2020-11-19 21:00:00|3581.5|3581.1|3582.6|3582|3584.85|3584.25|3581.5|3581|20361
1605819900000|2020-11-19 21:05:00|3582.85|3582.25|3581.35|3580.75|3583.85|3583.25|3581.1|3580.5|6391
1605820200000|2020-11-19 21:10:00|3581.1|3580.5|3579.03|3577.53|3581.85|3581.25|3576.1|3575.5|10182
1605820500000|2020-11-19 21:15:00|3579.18|3577.68|3579.33|3577.83|3579.4|3577.9|3579.03|3577.53|1
1605820800000|2020-11-19 21:20:00|3579.36|3577.86|3579.73|3578.23|3579.84|3578.34|3579.14|3577.64|0
1605821100000|2020-11-19 21:25:00|3579.69|3578.19|3579.62|3578.12|3579.8|3578.3|3579.58|3578.08|0
1605821400000|2020-11-19 21:30:00|3577.47|3576.87|3572.72|3572.12|3577.47|3576.87|3571.22|3570.62|6678
1605821700000|2020-11-19 21:35:00|3572.47|3571.87|3571.97|3571.37|3574.47|3573.87|3571.47|3570.87|2438
1605822000000|2020-11-19 21:40:00|3571.72|3571.12|3573.72|3573.12|3573.97|3573.37|3570.47|3569.87|1630
1605822300000|2020-11-19 21:45:00|3573.97|3573.37|3572.22|3571.62|3573.97|3573.37|3571.72|3571.12|660
1605822600000|2020-11-19 21:50:00|3571.97|3571.37|3567.72|3567.12|3573.22|3572.62|3567.47|3566.87|1982
1605822900000|2020-11-19 21:55:00|3567.47|3566.87|3566.01|3564.51|3568.47|3567.87|3564.47|3563.87|2147
1605823200000|2020-11-19 22:00:00|3565.98|3564.48|3566.67|3565.17|3567.2|3565.7|3565.46|3563.96|5
1605823500000|2020-11-19 22:05:00|3566.64|3565.14|3565.5|3564|3567.07|3565.57|3564.24|3562.74|0
1605823800000|2020-11-19 22:10:00|3565.94|3564.44|3567.95|3566.45|3568.46|3566.96|3565.91|3564.41|0
1605824100000|2020-11-19 22:15:00|3567.91|3566.41|3567.51|3566.01|3568.1|3566.6|3567.12|3565.62|0
1605824400000|2020-11-19 22:20:00|3567.4|3565.9|3567.69|3566.19|3567.77|3566.27|3567.26|3565.76|0
1605824700000|2020-11-19 22:25:00|3567.66|3566.16|3567.55|3566.05|3567.69|3566.19|3567.37|3565.87|0
1605825000000|2020-11-19 22:30:00|3567.33|3565.83|3567.15|3565.65|3567.62|3566.12|3567.04|3565.54|0
1605825300000|2020-11-19 22:35:00|3567.08|3565.58|3568.24|3566.74|3568.42|3566.92|3567.08|3565.58|0
1605825600000|2020-11-19 22:40:00|3568.2|3566.7|3568.13|3566.63|3568.35|3566.85|3567.37|3565.87|0
1605825900000|2020-11-19 22:45:00|3568.24|3566.74|3568.53|3567.03|3568.53|3567.03|3567.95|3566.45|0
1605826200000|2020-11-19 22:50:00|3568.57|3567.07|3568.35|3566.85|3568.57|3567.07|3567.88|3566.38|0
1605826500000|2020-11-19 22:55:00|3568.28|3566.78|3567.48|3565.98|3568.75|3567.25|3567.48|3565.98|0
1605826800000|2020-11-19 23:00:00|3562.97|3562.37|3554.6|3554|3562.97|3562.37|3551.22|3550.62|8679
1605827100000|2020-11-19 23:05:00|3554.72|3554.12|3555.35|3554.75|3557.35|3556.75|3554.72|3554.12|2023
1605827400000|2020-11-19 23:10:00|3556.1|3555.5|3557.6|3557|3557.85|3557.25|3554.97|3554.37|1790
1605827700000|2020-11-19 23:15:00|3557.85|3557.25|3553.6|3553|3558.85|3558.25|3553.35|3552.75|2350
1605828000000|2020-11-19 23:20:00|3553.85|3553.25|3556.1|3555.5|3557.85|3557.25|3553.85|3553.25|2000
1605828300000|2020-11-19 23:25:00|3555.85|3555.25|3555.6|3555|3558.85|3558.25|3555.6|3555|1325
1605828600000|2020-11-19 23:30:00|3555.85|3555.25|3553.35|3552.75|3556.6|3556|3550.85|3550.25|2506
1605828900000|2020-11-19 23:35:00|3552.1|3551.5|3550.85|3550.25|3552.22|3551.62|3548.1|3547.5|3453
1605829200000|2020-11-19 23:40:00|3550.72|3550.12|3552.6|3552|3553.35|3552.75|3550.6|3550|1504
1605829500000|2020-11-19 23:45:00|3552.35|3551.75|3551.6|3551|3552.35|3551.75|3549.85|3549.25|888
1605829800000|2020-11-19 23:50:00|3551.85|3551.25|3552.1|3551.5|3552.85|3552.25|3550.35|3549.75|911
1605830100000|2020-11-19 23:55:00|3551.85|3551.25|3551.85|3551.25|3553.35|3552.75|3551.72|3551.12|869
1605830400000|2020-11-20 00:00:00|3552.1|3551.5|3555.1|3554.5|3555.35|3554.75|3552.1|3551.5|1541
1605830700000|2020-11-20 00:05:00|3554.85|3554.25|3559.1|3558.5|3560.1|3559.5|3554.35|3553.75|2364
1605831000000|2020-11-20 00:10:00|3558.85|3558.25|3558.6|3558|3560.97|3560.37|3557.85|3557.25|1926
1605831300000|2020-11-20 00:15:00|3558.72|3558.12|3559.6|3559|3560.1|3559.5|3557.6|3557|1792
1605831600000|2020-11-20 00:20:00|3559.72|3559.12|3560.1|3559.5|3560.85|3560.25|3559.6|3559|1070
1605831900000|2020-11-20 00:25:00|3559.97|3559.37|3560.6|3560|3561.1|3560.5|3559.35|3558.75|1025
1605832200000|2020-11-20 00:30:00|3560.47|3559.87|3562.35|3561.75|3563.1|3562.5|3559.85|3559.25|1483
1605832500000|2020-11-20 00:35:00|3562.6|3562|3560.85|3560.25|3562.6|3562|3560.6|3560|581
1605832800000|2020-11-20 00:40:00|3560.72|3560.12|3560.6|3560|3560.85|3560.25|3559.1|3558.5|731
1605833100000|2020-11-20 00:45:00|3560.72|3560.12|3559.47|3558.87|3560.85|3560.25|3559.35|3558.75|490
1605833400000|2020-11-20 00:50:00|3559.35|3558.75|3557.6|3557|3559.35|3558.75|3557.47|3556.87|687
1605833700000|2020-11-20 00:55:00|3557.72|3557.12|3556.35|3555.75|3557.85|3557.25|3556.35|3555.75|1245
1605834000000|2020-11-20 01:00:00|3556.6|3556|3557.1|3556.5|3558.1|3557.5|3555.6|3555|1006
1605834300000|2020-11-20 01:05:00|3556.85|3556.25|3556.85|3556.25|3558.35|3557.75|3555.85|3555.25|907
1605834600000|2020-11-20 01:10:00|3556.97|3556.37|3559.35|3558.75|3560.1|3559.5|3556.85|3556.25|927
1605834900000|2020-11-20 01:15:00|3559.1|3558.5|3560.85|3560.25|3561.35|3560.75|3558.85|3558.25|931
1605835200000|2020-11-20 01:20:00|3561.1|3560.5|3562.35|3561.75|3562.6|3562|3560.35|3559.75|1155
1605835500000|2020-11-20 01:25:00|3562.47|3561.87|3560.85|3560.25|3562.6|3562|3560.35|3559.75|663
1605835800000|2020-11-20 01:30:00|3561.1|3560.5|3559.85|3559.25|3561.1|3560.5|3559.1|3558.5|968
1605836100000|2020-11-20 01:35:00|3560.1|3559.5|3559.35|3558.75|3560.1|3559.5|3558.85|3558.25|922
1605836400000|2020-11-20 01:40:00|3559.47|3558.87|3558.85|3558.25|3559.6|3559|3557.85|3557.25|700
1605836700000|2020-11-20 01:45:00|3558.97|3558.37|3559.85|3559.25|3560.35|3559.75|3558.97|3558.37|756
1605837000000|2020-11-20 01:50:00|3559.72|3559.12|3560.6|3560|3560.85|3560.25|3559.35|3558.75|584
1605837300000|2020-11-20 01:55:00|3560.85|3560.25|3559.6|3559|3561.85|3561.25|3559.35|3558.75|605
1605837600000|2020-11-20 02:00:00|3559.85|3559.25|3559.85|3559.25|3560.47|3559.87|3559.35|3558.75|569
1605837900000|2020-11-20 02:05:00|3559.72|3559.12|3557.6|3557|3559.85|3559.25|3557.1|3556.5|931
1605838200000|2020-11-20 02:10:00|3557.85|3557.25|3557.35|3556.75|3558.1|3557.5|3556.85|3556.25|476
1605838500000|2020-11-20 02:15:00|3557.6|3557|3557.6|3557|3559.1|3558.5|3556.97|3556.37|391
1605838800000|2020-11-20 02:20:00|3557.35|3556.75|3558.6|3558|3559.1|3558.5|3557.1|3556.5|481
1605839100000|2020-11-20 02:25:00|3558.47|3557.87|3558.6|3558|3558.72|3558.12|3557.6|3557|333
1605839400000|2020-11-20 02:30:00|3558.35|3557.75|3556.97|3556.37|3558.35|3557.75|3556.6|3556|715
1605839700000|2020-11-20 02:35:00|3557.1|3556.5|3556.6|3556|3557.1|3556.5|3555.35|3554.75|864
1605840000000|2020-11-20 02:40:00|3556.47|3555.87|3557.6|3557|3557.6|3557|3555.6|3555|684
1605840300000|2020-11-20 02:45:00|3557.85|3557.25|3560.35|3559.75|3560.85|3560.25|3557.35|3556.75|1050
1605840600000|2020-11-20 02:50:00|3560.1|3559.5|3559.85|3559.25|3560.1|3559.5|3559.1|3558.5|616
1605840900000|2020-11-20 02:55:00|3559.72|3559.12|3560.6|3560|3560.6|3560|3558.97|3558.37|532
1605841200000|2020-11-20 03:00:00|3560.47|3559.87|3563.35|3562.75|3563.85|3563.25|3560.1|3559.5|1427
1605841500000|2020-11-20 03:05:00|3564.1|3563.5|3563.35|3562.75|3564.35|3563.75|3563.35|3562.75|951
1605841800000|2020-11-20 03:10:00|3563.6|3563|3562.85|3562.25|3563.85|3563.25|3562.35|3561.75|583
1605842100000|2020-11-20 03:15:00|3563.1|3562.5|3562.35|3561.75|3563.1|3562.5|3561.85|3561.25|347
1605842400000|2020-11-20 03:20:00|3562.6|3562|3561.85|3561.25|3563.35|3562.75|3561.72|3561.12|449
1605842700000|2020-11-20 03:25:00|3562.1|3561.5|3561.47|3560.87|3562.1|3561.5|3561.1|3560.5|379
1605843000000|2020-11-20 03:30:00|3561.6|3561|3561.1|3560.5|3562.1|3561.5|3560.6|3560|308
1605843300000|2020-11-20 03:35:00|3560.85|3560.25|3559.6|3559|3561.1|3560.5|3559.35|3558.75|432
1605843600000|2020-11-20 03:40:00|3559.85|3559.25|3559.35|3558.75|3560.6|3560|3559.1|3558.5|503
1605843900000|2020-11-20 03:45:00|3559.6|3559|3559.35|3558.75|3559.85|3559.25|3558.35|3557.75|672
1605844200000|2020-11-20 03:50:00|3559.47|3558.87|3559.1|3558.5|3559.6|3559|3558.85|3558.25|325
1605844500000|2020-11-20 03:55:00|3558.97|3558.37|3559.85|3559.25|3560.35|3559.75|3558.72|3558.12|428
1605844800000|2020-11-20 04:00:00|3559.6|3559|3559.72|3559.12|3559.85|3559.25|3558.6|3558|349
1605845100000|2020-11-20 04:05:00|3559.6|3559|3559.85|3559.25|3560.1|3559.5|3559.35|3558.75|168
1605845400000|2020-11-20 04:10:00|3560.1|3559.5|3562.1|3561.5|3562.35|3561.75|3559.6|3559|801
1605845700000|2020-11-20 04:15:00|3562.35|3561.75|3564.1|3563.5|3564.1|3563.5|3562.1|3561.5|1167
1605846000000|2020-11-20 04:20:00|3563.97|3563.37|3563.6|3563|3564.1|3563.5|3563.6|3563|667
1605846300000|2020-11-20 04:25:00|3563.85|3563.25|3563.35|3562.75|3564.1|3563.5|3563.35|3562.75|533
1605846600000|2020-11-20 04:30:00|3563.6|3563|3565.6|3565|3566.6|3566|3563.35|3562.75|2054
1605846900000|2020-11-20 04:35:00|3565.85|3565.25|3566.85|3566.25|3566.97|3566.37|3565.85|3565.25|854
1605847200000|2020-11-20 04:40:00|3567.1|3566.5|3569.1|3568.5|3569.6|3569|3566.85|3566.25|1899
1605847500000|2020-11-20 04:45:00|3569.22|3568.62|3568.1|3567.5|3569.85|3569.25|3567.85|3567.25|1302
1605847800000|2020-11-20 04:50:00|3567.97|3567.37|3568.85|3568.25|3568.97|3568.37|3567.85|3567.25|516
1605848100000|2020-11-20 04:55:00|3568.6|3568|3568.35|3567.75|3569.85|3569.25|3568.35|3567.75|501
1605848400000|2020-11-20 05:00:00|3568.6|3568|3569.1|3568.5|3569.6|3569|3567.85|3567.25|917
1605848700000|2020-11-20 05:05:00|3568.97|3568.37|3568.1|3567.5|3569.1|3568.5|3567.85|3567.25|656
1605849000000|2020-11-20 05:10:00|3567.97|3567.37|3567.1|3566.5|3568.35|3567.75|3567.1|3566.5|418
1605849300000|2020-11-20 05:15:00|3567.35|3566.75|3567.22|3566.62|3568.1|3567.5|3566.85|3566.25|309
1605849600000|2020-11-20 05:20:00|3567.1|3566.5|3566.85|3566.25|3567.85|3567.25|3566.6|3566|304
1605849900000|2020-11-20 05:25:00|3566.6|3566|3565.6|3565|3566.85|3566.25|3565.47|3564.87|659
1605850200000|2020-11-20 05:30:00|3565.85|3565.25|3566.1|3565.5|3568.1|3567.5|3565.85|3565.25|622
1605850500000|2020-11-20 05:35:00|3566.22|3565.62|3566.6|3566|3566.85|3566.25|3565.6|3565|274
1605850800000|2020-11-20 05:40:00|3566.85|3566.25|3566.6|3566|3567.85|3567.25|3566.6|3566|375
1605851100000|2020-11-20 05:45:00|3566.35|3565.75|3566.1|3565.5|3566.35|3565.75|3565.1|3564.5|529
1605851400000|2020-11-20 05:50:00|3565.97|3565.37|3565.85|3565.25|3567.1|3566.5|3565.6|3565|334
1605851700000|2020-11-20 05:55:00|3566.1|3565.5|3567.1|3566.5|3567.1|3566.5|3565.85|3565.25|231
1605852000000|2020-11-20 06:00:00|3566.85|3566.25|3565.47|3564.87|3567.47|3566.87|3565.1|3564.5|509
1605852300000|2020-11-20 06:05:00|3565.35|3564.75|3566.6|3566|3566.6|3566|3565.35|3564.75|221
1605852600000|2020-11-20 06:10:00|3566.1|3565.5|3566.6|3566|3566.85|3566.25|3566.1|3565.5|449
1605852900000|2020-11-20 06:15:00|3566.47|3565.87|3565.85|3565.25|3567.1|3566.5|3565.6|3565|303
1605853200000|2020-11-20 06:20:00|3565.6|3565|3562.6|3562|3565.85|3565.25|3562.6|3562|978
1605853500000|2020-11-20 06:25:00|3562.85|3562.25|3562.72|3562.12|3563.85|3563.25|3562.6|3562|555
1605853800000|2020-11-20 06:30:00|3562.85|3562.25|3565.72|3565.12|3566.1|3565.5|3562.6|3562|655
1605854100000|2020-11-20 06:35:00|3565.6|3565|3567.1|3566.5|3567.1|3566.5|3565.35|3564.75|326
1605854400000|2020-11-20 06:40:00|3566.85|3566.25|3566.72|3566.12|3567.85|3567.25|3566.6|3566|497
1605854700000|2020-11-20 06:45:00|3566.85|3566.25|3566.35|3565.75|3567.97|3567.37|3566.1|3565.5|421
1605855000000|2020-11-20 06:50:00|3566.47|3565.87|3566.1|3565.5|3566.85|3566.25|3564.35|3563.75|557
1605855300000|2020-11-20 06:55:00|3565.97|3565.37|3565.35|3564.75|3566.1|3565.5|3564.85|3564.25|250
1605855600000|2020-11-20 07:00:00|3565.47|3564.87|3568.6|3568|3569.1|3568.5|3564.85|3564.25|927
1605855900000|2020-11-20 07:05:00|3568.35|3567.75|3564.85|3564.25|3568.35|3567.75|3564.6|3564|800
1605856200000|2020-11-20 07:10:00|3564.6|3564|3564.35|3563.75|3565.1|3564.5|3562.97|3562.37|751
1605856500000|2020-11-20 07:15:00|3564.22|3563.62|3566.85|3566.25|3567.35|3566.75|3564.1|3563.5|652
1605856800000|2020-11-20 07:20:00|3566.35|3565.75|3566.35|3565.75|3566.85|3566.25|3565.6|3565|609
1605857100000|2020-11-20 07:25:00|3566.22|3565.62|3566.35|3565.75|3567.6|3567|3566.1|3565.5|462
1605857400000|2020-11-20 07:30:00|3566.6|3566|3567.1|3566.5|3568.6|3568|3566.6|3566|633
1605857700000|2020-11-20 07:35:00|3566.85|3566.25|3567.1|3566.5|3567.22|3566.62|3565.85|3565.25|459
1605858000000|2020-11-20 07:40:00|3566.97|3566.37|3566.1|3565.5|3567.1|3566.5|3565.6|3565|542
1605858300000|2020-11-20 07:45:00|3566.35|3565.75|3565.85|3565.25|3566.35|3565.75|3565.35|3564.75|557
1605858600000|2020-11-20 07:50:00|3565.6|3565|3567.1|3566.5|3567.6|3567|3564.6|3564|496
1605858900000|2020-11-20 07:55:00|3566.85|3566.25|3565.35|3564.75|3567.1|3566.5|3564.72|3564.12|616
1605859200000|2020-11-20 08:00:00|3565.1|3564.5|3568.85|3568.25|3569.1|3568.5|3563.6|3563|2103
1605859500000|2020-11-20 08:05:00|3569.1|3568.5|3566.1|3565.5|3569.35|3568.75|3565.6|3565|2163
1605859800000|2020-11-20 08:10:00|3566.35|3565.75|3566.35|3565.75|3566.85|3566.25|3564.35|3563.75|1110
1605860100000|2020-11-20 08:15:00|3566.1|3565.5|3568.85|3568.25|3570.35|3569.75|3565.97|3565.37|2627
1605860400000|2020-11-20 08:20:00|3568.72|3568.12|3567.97|3567.37|3569.85|3569.25|3567.85|3567.25|1102
1605860700000|2020-11-20 08:25:00|3568.1|3567.5|3568.6|3568|3569.35|3568.75|3567.1|3566.5|994
1605861000000|2020-11-20 08:30:00|3568.72|3568.12|3568.6|3568|3570.1|3569.5|3568.47|3567.87|1132
1605861300000|2020-11-20 08:35:00|3568.85|3568.25|3569.1|3568.5|3569.1|3568.5|3567.6|3567|878
1605861600000|2020-11-20 08:40:00|3568.85|3568.25|3568.72|3568.12|3571.6|3571|3567.85|3567.25|1727
1605861900000|2020-11-20 08:45:00|3568.6|3568|3569.35|3568.75|3571.6|3571|3568.6|3568|1122
1605862200000|2020-11-20 08:50:00|3569.6|3569|3571.35|3570.75|3571.35|3570.75|3569.35|3568.75|813
1605862500000|2020-11-20 08:55:00|3571.22|3570.62|3571.35|3570.75|3571.85|3571.25|3570.6|3570|789
1605862800000|2020-11-20 09:00:00|3571.47|3570.87|3570.85|3570.25|3571.47|3570.87|3569.6|3569|897
1605863100000|2020-11-20 09:05:00|3571.1|3570.5|3569.85|3569.25|3571.1|3570.5|3568.72|3568.12|1064
1605863400000|2020-11-20 09:10:00|3569.72|3569.12|3569.85|3569.25|3570.97|3570.37|3568.85|3568.25|929
1605863700000|2020-11-20 09:15:00|3569.72|3569.12|3569.35|3568.75|3570.1|3569.5|3568.97|3568.37|826
1605864000000|2020-11-20 09:20:00|3569.6|3569|3569.35|3568.75|3569.72|3569.12|3568.35|3567.75|512
1605864300000|2020-11-20 09:25:00|3569.22|3568.62|3577.85|3577.25|3577.85|3577.25|3568.1|3567.5|4655
1605864600000|2020-11-20 09:30:00|3578.6|3578|3576.6|3576|3578.6|3578|3574.85|3574.25|2367
1605864900000|2020-11-20 09:35:00|3576.35|3575.75|3577.6|3577|3578.35|3577.75|3575.85|3575.25|1119
1605865200000|2020-11-20 09:40:00|3577.35|3576.75|3578.35|3577.75|3579.1|3578.5|3577.1|3576.5|1322
1605865500000|2020-11-20 09:45:00|3578.6|3578|3578.35|3577.75|3579.85|3579.25|3577.85|3577.25|1296
1605865800000|2020-11-20 09:50:00|3578.22|3577.62|3577.6|3577|3578.85|3578.25|3576.85|3576.25|1463
1605866100000|2020-11-20 09:55:00|3577.35|3576.75|3576.1|3575.5|3577.6|3577|3575.85|3575.25|1048
1605866400000|2020-11-20 10:00:00|3575.85|3575.25|3576.6|3576|3576.97|3576.37|3575.35|3574.75|1101
1605866700000|2020-11-20 10:05:00|3576.47|3575.87|3575.85|3575.25|3577.6|3577|3574.85|3574.25|1091
1605867000000|2020-11-20 10:10:00|3575.97|3575.37|3578.85|3578.25|3578.85|3578.25|3574.85|3574.25|1698
1605867300000|2020-11-20 10:15:00|3578.72|3578.12|3576.97|3576.37|3578.85|3578.25|3576.6|3576|833
1605867600000|2020-11-20 10:20:00|3576.85|3576.25|3577.6|3577|3577.85|3577.25|3576.6|3576|491
1605867900000|2020-11-20 10:25:00|3577.47|3576.87|3579.35|3578.75|3580.35|3579.75|3577.35|3576.75|1126
1605868200000|2020-11-20 10:30:00|3579.1|3578.5|3578.6|3578|3580.35|3579.75|3578.35|3577.75|897
1605868500000|2020-11-20 10:35:00|3578.72|3578.12|3579.85|3579.25|3580.35|3579.75|3578.72|3578.12|770
1605868800000|2020-11-20 10:40:00|3579.97|3579.37|3581.1|3580.5|3581.35|3580.75|3579.1|3578.5|1615
1605869100000|2020-11-20 10:45:00|3581.22|3580.62|3583.1|3582.5|3583.1|3582.5|3580.6|3580|1777
1605869400000|2020-11-20 10:50:00|3583.35|3582.75|3581.1|3580.5|3583.35|3582.75|3581.1|3580.5|3116
1605869700000|2020-11-20 10:55:00|3580.85|3580.25|3579.85|3579.25|3580.85|3580.25|3579.6|3579|1739
1605870000000|2020-11-20 11:00:00|3579.72|3579.12|3578.6|3578|3580.1|3579.5|3577.6|3577|2214
1605870300000|2020-11-20 11:05:00|3578.85|3578.25|3579.35|3578.75|3579.97|3579.37|3578.35|3577.75|1705
1605870600000|2020-11-20 11:10:00|3579.47|3578.87|3580.1|3579.5|3580.35|3579.75|3579.1|3578.5|834
1605870900000|2020-11-20 11:15:00|3579.97|3579.37|3579.6|3579|3580.35|3579.75|3578.1|3577.5|1225
1605871200000|2020-11-20 11:20:00|3579.72|3579.12|3578.85|3578.25|3580.35|3579.75|3578.6|3578|972
1605871500000|2020-11-20 11:25:00|3578.6|3578|3578.35|3577.75|3578.85|3578.25|3577.6|3577|667
1605871800000|2020-11-20 11:30:00|3578.1|3577.5|3580.22|3579.62|3580.35|3579.75|3577.85|3577.25|777
1605872100000|2020-11-20 11:35:00|3580.1|3579.5|3580.85|3580.25|3580.85|3580.25|3579.85|3579.25|915
1605872400000|2020-11-20 11:40:00|3580.6|3580|3579.35|3578.75|3580.6|3580|3578.6|3578|664
1605872700000|2020-11-20 11:45:00|3579.47|3578.87|3581.1|3580.5|3582.1|3581.5|3579.1|3578.5|1423
1605873000000|2020-11-20 11:50:00|3581.35|3580.75|3582.35|3581.75|3582.35|3581.75|3581.1|3580.5|661
1605873300000|2020-11-20 11:55:00|3582.1|3581.5|3585.1|3584.5|3585.1|3584.5|3582.1|3581.5|1905
1605873600000|2020-11-20 12:00:00|3584.85|3584.25|3584.85|3584.25|3585.1|3584.5|3583.6|3583|2122
1605873900000|2020-11-20 12:05:00|3584.72|3584.12|3584.1|3583.5|3585.85|3585.25|3584.1|3583.5|1724
1605874200000|2020-11-20 12:10:00|3584.35|3583.75|3584.1|3583.5|3584.85|3584.25|3582.85|3582.25|1551
1605874500000|2020-11-20 12:15:00|3583.85|3583.25|3582.35|3581.75|3584.1|3583.5|3581.6|3581|1904
1605874800000|2020-11-20 12:20:00|3582.1|3581.5|3582.1|3581.5|3582.35|3581.75|3581.35|3580.75|848
1605875100000|2020-11-20 12:25:00|3582.22|3581.62|3582.6|3582|3582.97|3582.37|3581.85|3581.25|1018
1605875400000|2020-11-20 12:30:00|3582.35|3581.75|3582.6|3582|3583.1|3582.5|3581.85|3581.25|1086
1605875700000|2020-11-20 12:35:00|3582.35|3581.75|3581.85|3581.25|3583.35|3582.75|3581.35|3580.75|1242
1605876000000|2020-11-20 12:40:00|3581.6|3581|3581.35|3580.75|3581.6|3581|3580.1|3579.5|1247
1605876300000|2020-11-20 12:45:00|3581.1|3580.5|3580.1|3579.5|3581.35|3580.75|3580.1|3579.5|959
1605876600000|2020-11-20 12:50:00|3580.22|3579.62|3579.85|3579.25|3580.35|3579.75|3579.1|3578.5|899
1605876900000|2020-11-20 12:55:00|3579.6|3579|3580.35|3579.75|3580.35|3579.75|3579.35|3578.75|1020
1605877200000|2020-11-20 13:00:00|3580.6|3580|3581.6|3581|3581.6|3581|3579.6|3579|2006
1605877500000|2020-11-20 13:05:00|3581.35|3580.75|3582.85|3582.25|3583.1|3582.5|3581.1|3580.5|2214
1605877800000|2020-11-20 13:10:00|3582.6|3582|3581.6|3581|3582.85|3582.25|3581.35|3580.75|1104
1605878100000|2020-11-20 13:15:00|3581.85|3581.25|3581.1|3580.5|3582.35|3581.75|3581.1|3580.5|1606
1605878400000|2020-11-20 13:20:00|3580.85|3580.25|3581.6|3581|3582.22|3581.62|3579.85|3579.25|2422
1605878700000|2020-11-20 13:25:00|3581.47|3580.87|3578.85|3578.25|3581.85|3581.25|3578.35|3577.75|2316
1605879000000|2020-11-20 13:30:00|3578.72|3578.12|3579.1|3578.5|3579.6|3579|3577.35|3576.75|4239
1605879300000|2020-11-20 13:35:00|3578.85|3578.25|3578.35|3577.75|3579.35|3578.75|3578.1|3577.5|3255
1605879600000|2020-11-20 13:40:00|3578.6|3578|3576.85|3576.25|3578.6|3578|3576.35|3575.75|2662
1605879900000|2020-11-20 13:45:00|3576.6|3576|3577.85|3577.25|3578.22|3577.62|3576.35|3575.75|1871
1605880200000|2020-11-20 13:50:00|3577.72|3577.12|3576.35|3575.75|3577.85|3577.25|3576.1|3575.5|3523
1605880500000|2020-11-20 13:55:00|3576.47|3575.87|3574.35|3573.75|3576.6|3576|3574.35|3573.75|5176
1605880800000|2020-11-20 14:00:00|3574.6|3574|3576.35|3575.75|3576.35|3575.75|3573.6|3573|7696
1605881100000|2020-11-20 14:05:00|3576.1|3575.5|3576.6|3576|3577.35|3576.75|3575.6|3575|7037
1605881400000|2020-11-20 14:10:00|3576.85|3576.25|3580.6|3580|3581.6|3581|3576.35|3575.75|5724
1605881700000|2020-11-20 14:15:00|3580.35|3579.75|3579.1|3578.5|3581.1|3580.5|3578.85|3578.25|6521
1605882000000|2020-11-20 14:20:00|3579.35|3578.75|3580.35|3579.75|3582.1|3581.5|3579.1|3578.5|5670
1605882300000|2020-11-20 14:25:00|3580.1|3579.5|3578.6|3578|3581.6|3581|3578.35|3577.75|10513
1605882600000|2020-11-20 14:30:00|3578.5|3578.1|3577|3576.6|3579.25|3578.85|3575|3574.6|38271
1605882900000|2020-11-20 14:35:00|3576.75|3576.35|3577|3576.6|3577.5|3577.1|3573.5|3573.1|23697
1605883200000|2020-11-20 14:40:00|3576.5|3576.1|3580|3579.6|3580.75|3580.35|3575.5|3575.1|19447
1605883500000|2020-11-20 14:45:00|3579.75|3579.35|3578.5|3578.1|3580.75|3580.35|3577|3576.6|15383
1605883800000|2020-11-20 14:50:00|3578.37|3577.97|3573|3572.6|3578.75|3578.35|3572|3571.6|17798
1605884100000|2020-11-20 14:55:00|3572.75|3572.35|3574|3573.6|3574|3573.6|3569.25|3568.85|19564
1605884400000|2020-11-20 15:00:00|3574.25|3573.85|3572.25|3571.85|3575.75|3575.35|3571|3570.6|23817
1605884700000|2020-11-20 15:05:00|3572.5|3572.1|3573.75|3573.35|3575|3574.6|3571.75|3571.35|10694
1605885000000|2020-11-20 15:10:00|3574|3573.6|3567.5|3567.1|3575|3574.6|3566.5|3566.1|20072
1605885300000|2020-11-20 15:15:00|3567.25|3566.85|3566.25|3565.85|3567.5|3567.1|3565.5|3565.1|16599
1605885600000|2020-11-20 15:20:00|3566|3565.6|3571.5|3571.1|3572.25|3571.85|3566|3565.6|20135
1605885900000|2020-11-20 15:25:00|3571.25|3570.85|3571.5|3571.1|3572|3571.6|3570.75|3570.35|7854
1605886200000|2020-11-20 15:30:00|3571.75|3571.35|3569.25|3568.85|3572|3571.6|3566.5|3566.1|15111
1605886500000|2020-11-20 15:35:00|3569.5|3569.1|3574.75|3574.35|3575.25|3574.85|3569.25|3568.85|9632
1605886800000|2020-11-20 15:40:00|3575|3574.6|3572|3571.6|3575|3574.6|3571.25|3570.85|7646
1605887100000|2020-11-20 15:45:00|3571.75|3571.35|3570.75|3570.35|3572.75|3572.35|3569.5|3569.1|6899
1605887400000|2020-11-20 15:50:00|3570.5|3570.1|3571.25|3570.85|3573.75|3573.35|3570.5|3570.1|7474
1605887700000|2020-11-20 15:55:00|3571.5|3571.1|3572.25|3571.85|3572.5|3572.1|3569.25|3568.85|6909
1605888000000|2020-11-20 16:00:00|3572|3571.6|3574.25|3573.85|3574.5|3574.1|3571.75|3571.35|7175
1605888300000|2020-11-20 16:05:00|3574|3573.6|3576.5|3576.1|3578.5|3578.1|3573.25|3572.85|13500
1605888600000|2020-11-20 16:10:00|3576.25|3575.85|3575|3574.6|3577|3576.6|3575|3574.6|8032
1605888900000|2020-11-20 16:15:00|3575.25|3574.85|3574|3573.6|3576.5|3576.1|3573.75|3573.35|5623
1605889200000|2020-11-20 16:20:00|3574.25|3573.85|3576.5|3576.1|3576.5|3576.1|3573.25|3572.85|9887
1605889500000|2020-11-20 16:25:00|3576.25|3575.85|3577|3576.6|3578|3577.6|3575.25|3574.85|8594
1605889800000|2020-11-20 16:30:00|3576.75|3576.35|3578|3577.6|3578.25|3577.85|3575.75|3575.35|9228
1605890100000|2020-11-20 16:35:00|3577.75|3577.35|3578.5|3578.1|3579.25|3578.85|3577.25|3576.85|7724
1605890400000|2020-11-20 16:40:00|3578.25|3577.85|3575.75|3575.35|3578.62|3578.22|3575.75|3575.35|5357
1605890700000|2020-11-20 16:45:00|3575.87|3575.47|3568.75|3568.35|3576.5|3576.1|3568.5|3568.1|18802
1605891000000|2020-11-20 16:50:00|3568.25|3567.85|3571.25|3570.85|3571.75|3571.35|3568|3567.6|8602
1605891300000|2020-11-20 16:55:00|3571.5|3571.1|3572.5|3572.1|3572.75|3572.35|3571.25|3570.85|4030
1605891600000|2020-11-20 17:00:00|3572.25|3571.85|3572.75|3572.35|3574|3573.6|3570.5|3570.1|6005
1605891900000|2020-11-20 17:05:00|3573|3572.6|3572.5|3572.1|3573.75|3573.35|3572.25|3571.85|3813
1605892200000|2020-11-20 17:10:00|3572.25|3571.85|3571.62|3571.22|3572.75|3572.35|3571|3570.6|4102
1605892500000|2020-11-20 17:15:00|3571.75|3571.35|3570.5|3570.1|3571.75|3571.35|3570|3569.6|3839
1605892800000|2020-11-20 17:20:00|3570.75|3570.35|3571.5|3571.1|3571.75|3571.35|3570.5|3570.1|4184
1605893100000|2020-11-20 17:25:00|3571.75|3571.35|3573|3572.6|3573|3572.6|3571.5|3571.1|3922
1605893400000|2020-11-20 17:30:00|3572.75|3572.35|3572.25|3571.85|3573.12|3572.72|3571.5|3571.1|3371
1605893700000|2020-11-20 17:35:00|3572.12|3571.72|3571.25|3570.85|3573.25|3572.85|3570.75|3570.35|4616
1605894000000|2020-11-20 17:40:00|3571.5|3571.1|3573.5|3573.1|3573.5|3573.1|3570|3569.6|5963
1605894300000|2020-11-20 17:45:00|3573.25|3572.85|3569.5|3569.1|3573.5|3573.1|3569.25|3568.85|4695
1605894600000|2020-11-20 17:50:00|3569.75|3569.35|3570.5|3570.1|3571.25|3570.85|3569.5|3569.1|3372
1605894900000|2020-11-20 17:55:00|3570.75|3570.35|3572.87|3572.47|3573.5|3573.1|3570.5|3570.1|3755
1605895200000|2020-11-20 18:00:00|3573|3572.6|3571.5|3571.1|3574|3573.6|3571.25|3570.85|4695
1605895500000|2020-11-20 18:05:00|3571.75|3571.35|3571.72|3571.32|3572.06|3571.66|3570.22|3569.82|4429
1605895800000|2020-11-20 18:10:00|3571.97|3571.57|3572.97|3572.57|3573.22|3572.82|3570.22|3569.82|3559
1605896100000|2020-11-20 18:15:00|3573.22|3572.82|3573.22|3572.82|3573.97|3573.57|3572.22|3571.82|2988
1605896400000|2020-11-20 18:20:00|3572.97|3572.57|3575.22|3574.82|3575.47|3575.07|3572.34|3571.94|4053
1605896700000|2020-11-20 18:25:00|3574.97|3574.57|3576.22|3575.82|3576.72|3576.32|3574.47|3574.07|4682
1605897000000|2020-11-20 18:30:00|3575.97|3575.57|3574.72|3574.32|3576.22|3575.82|3574.47|3574.07|3943
1605897300000|2020-11-20 18:35:00|3574.84|3574.44|3576.97|3576.57|3577.22|3576.82|3574.47|3574.07|4289
1605897600000|2020-11-20 18:40:00|3576.72|3576.32|3576.97|3576.57|3577.22|3576.82|3575.97|3575.57|3612
1605897900000|2020-11-20 18:45:00|3576.72|3576.32|3576.72|3576.32|3576.97|3576.57|3574.97|3574.57|4591
1605898200000|2020-11-20 18:50:00|3576.97|3576.57|3575.47|3575.07|3577.22|3576.82|3574.72|3574.32|4514
1605898500000|2020-11-20 18:55:00|3575.72|3575.32|3575.47|3575.07|3575.72|3575.32|3574.22|3573.82|3626
1605898800000|2020-11-20 19:00:00|3575.72|3575.32|3574.97|3574.57|3576.22|3575.82|3574.22|3573.82|4008
1605899100000|2020-11-20 19:05:00|3575.22|3574.82|3574.72|3574.32|3575.22|3574.82|3573.72|3573.32|3975
1605899400000|2020-11-20 19:10:00|3574.47|3574.07|3573.47|3573.07|3575.22|3574.82|3573.47|3573.07|3211
1605899700000|2020-11-20 19:15:00|3573.72|3573.32|3572.97|3572.57|3574.47|3574.07|3571.47|3571.07|5636
1605900000000|2020-11-20 19:20:00|3573.22|3572.82|3574.72|3574.32|3575.97|3575.57|3571.97|3571.57|6085
1605900300000|2020-11-20 19:25:00|3574.97|3574.57|3574.47|3574.07|3575.22|3574.82|3573.22|3572.82|5069
1605900600000|2020-11-20 19:30:00|3574.72|3574.32|3576.47|3576.07|3576.47|3576.07|3573.97|3573.57|3523
1605900900000|2020-11-20 19:35:00|3576.22|3575.82|3574.47|3574.07|3578.47|3578.07|3574.47|3574.07|8925
1605901200000|2020-11-20 19:40:00|3574.72|3574.32|3572.47|3572.07|3574.97|3574.57|3571.22|3570.82|6972
1605901500000|2020-11-20 19:45:00|3572.22|3571.82|3572.97|3572.57|3573.22|3572.82|3570.72|3570.32|5664
1605901800000|2020-11-20 19:50:00|3572.72|3572.32|3572.72|3572.32|3573.97|3573.57|3572.22|3571.82|4513
1605902100000|2020-11-20 19:55:00|3572.59|3572.19|3572.22|3571.82|3573.47|3573.07|3570.72|3570.32|5003
1605902400000|2020-11-20 20:00:00|3572.72|3572.32|3570.22|3569.82|3573.72|3573.32|3570.22|3569.82|5613
1605902700000|2020-11-20 20:05:00|3569.97|3569.57|3567.22|3566.82|3572.47|3572.07|3567.22|3566.82|13257
1605903000000|2020-11-20 20:10:00|3567.47|3567.07|3564.72|3564.32|3569.47|3569.07|3562.97|3562.57|19897
1605903300000|2020-11-20 20:15:00|3563.97|3563.57|3562.47|3562.07|3564.22|3563.82|3559.72|3559.32|19907
1605903600000|2020-11-20 20:20:00|3562.52|3562.12|3563.52|3563.12|3565.52|3565.12|3561.52|3561.12|9953
1605903900000|2020-11-20 20:25:00|3563.27|3562.87|3563.77|3563.37|3566.02|3565.62|3563.02|3562.62|8553
1605904200000|2020-11-20 20:30:00|3563.52|3563.12|3562.52|3562.12|3564.27|3563.87|3560.77|3560.37|13996
1605904500000|2020-11-20 20:35:00|3562.27|3561.87|3568.27|3567.87|3568.52|3568.12|3561.89|3561.49|13438
1605904800000|2020-11-20 20:40:00|3568.02|3567.62|3569.02|3568.62|3569.27|3568.87|3566.77|3566.37|9595
1605905100000|2020-11-20 20:45:00|3568.77|3568.37|3570.52|3570.12|3574.77|3574.37|3568.77|3568.37|18580
1605905400000|2020-11-20 20:50:00|3570.14|3569.74|3561.02|3560.62|3570.14|3569.74|3560.77|3560.37|34800
1605905700000|2020-11-20 20:55:00|3561.27|3560.87|3557.27|3556.87|3562.77|3562.37|3556.52|3556.12|78809
1605906000000|2020-11-20 21:00:00|3556.86|3556.46|3553.96|3553.36|3557.96|3557.36|3552.46|3551.86|41841
1605906300000|2020-11-20 21:05:00|3553.83|3553.23|3551.21|3550.61|3555.21|3554.61|3550.71|3550.11|10629
1605906600000|2020-11-20 21:10:00|3550.96|3550.36|3547.42|3545.92|3551.46|3550.86|3546.08|3545.48|16057
1605906900000|2020-11-20 21:15:00|3547.53|3546.03|3548.87|3547.37|3548.87|3547.37|3547.35|3545.85|19
1605907200000|2020-11-20 21:20:00|3548.91|3547.41|3549.27|3547.77|3549.68|3548.18|3548.87|3547.37|0
1605907500000|2020-11-20 21:25:00|3549.13|3547.63|3549.35|3547.85|3549.46|3547.96|3548.87|3547.37|0
1605907800000|2020-11-20 21:30:00|3548.33|3547.73|3549.08|3548.48|3552.83|3552.23|3547.58|3546.98|5123
1605908100000|2020-11-20 21:35:00|3549.33|3548.73|3550.83|3550.23|3552.08|3551.48|3548.08|3547.48|1784
1605908400000|2020-11-20 21:40:00|3550.58|3549.98|3551.58|3550.98|3551.83|3551.23|3550.08|3549.48|1220
1605908700000|2020-11-20 21:45:00|3551.83|3551.23|3551.08|3550.48|3552.08|3551.48|3550.58|3549.98|1032
1605909000000|2020-11-20 21:50:00|3550.83|3550.23|3554.08|3553.48|3554.58|3553.98|3550.58|3549.98|1619
1605909300000|2020-11-20 21:55:00|3554.58|3553.98|3555.21|3553.71|3555.83|3555.23|3553.83|3553.23|3665
1606086000000|2020-11-22 23:00:00|3552.33|3551.73|3555.08|3554.48|3555.83|3555.23|3548.96|3548.36|4404
1606086300000|2020-11-22 23:05:00|3554.96|3554.36|3559.21|3558.61|3559.46|3558.86|3554.33|3553.73|2547
1606086600000|2020-11-22 23:10:00|3558.96|3558.36|3555.96|3555.36|3558.96|3558.36|3555.21|3554.61|1488
1606086900000|2020-11-22 23:15:00|3556.08|3555.48|3554.21|3553.61|3557.21|3556.61|3553.21|3552.61|1421
1606087200000|2020-11-22 23:20:00|3555.46|3554.86|3554.71|3554.11|3556.21|3555.61|3553.96|3553.36|928
1606087500000|2020-11-22 23:25:00|3554.58|3553.98|3555.46|3554.86|3556.71|3556.11|3554.46|3553.86|723
1606087800000|2020-11-22 23:30:00|3554.96|3554.36|3553.46|3552.86|3555.96|3555.36|3553.46|3552.86|862
1606088100000|2020-11-22 23:35:00|3553.71|3553.11|3555.21|3554.61|3556.46|3555.86|3553.71|3553.11|891
1606088400000|2020-11-22 23:40:00|3554.96|3554.36|3555.08|3554.48|3555.46|3554.86|3553.46|3552.86|418
1606088700000|2020-11-22 23:45:00|3555.21|3554.61|3558.21|3557.61|3558.46|3557.86|3555.08|3554.48|708
1606089000000|2020-11-22 23:50:00|3558.33|3557.73|3560.08|3559.48|3560.71|3560.11|3557.71|3557.11|814
1606089300000|2020-11-22 23:55:00|3559.96|3559.36|3560.71|3560.11|3560.96|3560.36|3559.46|3558.86|479
1606089600000|2020-11-23 00:00:00|3560.46|3559.86|3559.71|3559.11|3560.96|3560.36|3559.08|3558.48|693
1606089900000|2020-11-23 00:05:00|3559.46|3558.86|3561.21|3560.61|3561.46|3560.86|3559.46|3558.86|1144
1606090200000|2020-11-23 00:10:00|3560.96|3560.36|3562.96|3562.36|3563.96|3563.36|3560.71|3560.11|1534
1606090500000|2020-11-23 00:15:00|3563.21|3562.61|3564.71|3564.11|3564.96|3564.36|3562.46|3561.86|1231
1606090800000|2020-11-23 00:20:00|3565.21|3564.61|3565.46|3564.86|3565.96|3565.36|3563.46|3562.86|1254
1606091100000|2020-11-23 00:25:00|3565.33|3564.73|3565.21|3564.61|3565.96|3565.36|3564.21|3563.61|667
1606091400000|2020-11-23 00:30:00|3565.33|3564.73|3565.46|3564.86|3565.71|3565.11|3564.96|3564.36|478
1606091700000|2020-11-23 00:35:00|3565.71|3565.11|3566.21|3565.61|3566.71|3566.11|3565.21|3564.61|694
1606092000000|2020-11-23 00:40:00|3566.46|3565.86|3566.46|3565.86|3566.96|3566.36|3565.96|3565.36|413
1606092300000|2020-11-23 00:45:00|3566.71|3566.11|3568.71|3568.11|3568.71|3568.11|3566.46|3565.86|843
1606092600000|2020-11-23 00:50:00|3568.46|3567.86|3567.71|3567.11|3568.71|3568.11|3567.46|3566.86|772
1606092900000|2020-11-23 00:55:00|3567.83|3567.23|3568.71|3568.11|3568.71|3568.11|3567.46|3566.86|547
1606093200000|2020-11-23 01:00:00|3568.46|3567.86|3567.96|3567.36|3569.21|3568.61|3567.46|3566.86|1275
1606093500000|2020-11-23 01:05:00|3567.46|3566.86|3568.46|3567.86|3568.71|3568.11|3567.46|3566.86|754
1606093800000|2020-11-23 01:10:00|3568.58|3567.98|3568.21|3567.61|3568.71|3568.11|3567.58|3566.98|691
1606094100000|2020-11-23 01:15:00|3567.96|3567.36|3567.96|3567.36|3569.21|3568.61|3567.46|3566.86|834
1606094400000|2020-11-23 01:20:00|3568.08|3567.48|3568.46|3567.86|3569.46|3568.86|3567.96|3567.36|813
1606094700000|2020-11-23 01:25:00|3568.71|3568.11|3568.21|3567.61|3568.96|3568.36|3567.46|3566.86|527
1606095000000|2020-11-23 01:30:00|3568.33|3567.73|3566.46|3565.86|3568.33|3567.73|3565.46|3564.86|2156
1606095300000|2020-11-23 01:35:00|3566.21|3565.61|3567.83|3567.23|3567.96|3567.36|3564.96|3564.36|998
1606095600000|2020-11-23 01:40:00|3567.96|3567.36|3566.96|3566.36|3569.21|3568.61|3566.71|3566.11|940
1606095900000|2020-11-23 01:45:00|3567.21|3566.61|3565.96|3565.36|3567.96|3567.36|3565.21|3564.61|733
1606096200000|2020-11-23 01:50:00|3566.21|3565.61|3567.46|3566.86|3567.46|3566.86|3565.71|3565.11|403
1606096500000|2020-11-23 01:55:00|3567.21|3566.61|3566.46|3565.86|3567.96|3567.36|3566.21|3565.61|428
1606096800000|2020-11-23 02:00:00|3566.33|3565.73|3565.96|3565.36|3566.96|3566.36|3565.46|3564.86|409
1606097100000|2020-11-23 02:05:00|3566.21|3565.61|3566.71|3566.11|3567.21|3566.61|3565.71|3565.11|402
1606097400000|2020-11-23 02:10:00|3566.96|3566.36|3566.46|3565.86|3567.21|3566.61|3566.21|3565.61|230
1606097700000|2020-11-23 02:15:00|3566.58|3565.98|3566.71|3566.11|3567.21|3566.61|3565.96|3565.36|354
1606098000000|2020-11-23 02:20:00|3566.83|3566.23|3568.46|3567.86|3568.71|3568.11|3566.46|3565.86|646
1606098300000|2020-11-23 02:25:00|3568.21|3567.61|3567.96|3567.36|3568.71|3568.11|3567.71|3567.11|434
1606098600000|2020-11-23 02:30:00|3567.83|3567.23|3566.96|3566.36|3567.96|3567.36|3566.71|3566.11|357
1606098900000|2020-11-23 02:35:00|3567.21|3566.61|3567.21|3566.61|3567.46|3566.86|3566.96|3566.36|239
1606099200000|2020-11-23 02:40:00|3566.96|3566.36|3566.71|3566.11|3567.46|3566.86|3566.46|3565.86|316
1606099500000|2020-11-23 02:45:00|3566.83|3566.23|3566.96|3566.36|3567.21|3566.61|3566.71|3566.11|269
1606099800000|2020-11-23 02:50:00|3567.21|3566.61|3567.71|3567.11|3567.96|3567.36|3566.96|3566.36|213
1606100100000|2020-11-23 02:55:00|3567.96|3567.36|3567.71|3567.11|3567.96|3567.36|3567.21|3566.61|217
1606100400000|2020-11-23 03:00:00|3567.46|3566.86|3567.71|3567.11|3567.83|3567.23|3566.96|3566.36|217
1606100700000|2020-11-23 03:05:00|3567.58|3566.98|3568.96|3568.36|3568.96|3568.36|3567.58|3566.98|447
1606101000000|2020-11-23 03:10:00|3568.71|3568.11|3569.21|3568.61|3569.21|3568.61|3568.46|3567.86|383
1606101300000|2020-11-23 03:15:00|3568.96|3568.36|3569.21|3568.61|3569.71|3569.11|3568.96|3568.36|318
1606101600000|2020-11-23 03:20:00|3569.46|3568.86|3569.46|3568.86|3570.21|3569.61|3569.21|3568.61|386
1606101900000|2020-11-23 03:25:00|3569.71|3569.11|3568.21|3567.61|3569.71|3569.11|3568.21|3567.61|286
1606102200000|2020-11-23 03:30:00|3568.08|3567.48|3568.96|3568.36|3569.08|3568.48|3567.46|3566.86|313
1606102500000|2020-11-23 03:35:00|3568.71|3568.11|3569.21|3568.61|3569.21|3568.61|3568.46|3567.86|104
1606102800000|2020-11-23 03:40:00|3569.33|3568.73|3568.71|3568.11|3569.46|3568.86|3568.46|3567.86|235
1606103100000|2020-11-23 03:45:00|3568.83|3568.23|3568.46|3567.86|3569.21|3568.61|3568.21|3567.61|198
1606103400000|2020-11-23 03:50:00|3568.58|3567.98|3569.21|3568.61|3569.21|3568.61|3568.21|3567.61|125
1606103700000|2020-11-23 03:55:00|3569.08|3568.48|3568.71|3568.11|3569.08|3568.48|3568.71|3568.11|124
1606104000000|2020-11-23 04:00:00|3568.96|3568.36|3568.21|3567.61|3569.21|3568.61|3568.21|3567.61|154
1606104300000|2020-11-23 04:05:00|3567.96|3567.36|3568.21|3567.61|3568.46|3567.86|3567.71|3567.11|293
1606104600000|2020-11-23 04:10:00|3567.96|3567.36|3568.21|3567.61|3568.46|3567.86|3567.71|3567.11|258
1606104900000|2020-11-23 04:15:00|3568.08|3567.48|3568.21|3567.61|3568.21|3567.61|3567.96|3567.36|119
1606105200000|2020-11-23 04:20:00|3567.96|3567.36|3567.21|3566.61|3567.96|3567.36|3567.21|3566.61|271
1606105500000|2020-11-23 04:25:00|3566.96|3566.36|3566.71|3566.11|3566.96|3566.36|3566.71|3566.11|144
1606105800000|2020-11-23 04:30:00|3566.83|3566.23|3567.46|3566.86|3567.58|3566.98|3566.83|3566.23|320
1606106100000|2020-11-23 04:35:00|3567.71|3567.11|3567.71|3567.11|3567.96|3567.36|3567.46|3566.86|110
1606106400000|2020-11-23 04:40:00|3567.46|3566.86|3568.21|3567.61|3568.21|3567.61|3567.46|3566.86|166
1606106700000|2020-11-23 04:45:00|3568.46|3567.86|3567.96|3567.36|3568.71|3568.11|3567.96|3567.36|285
1606107000000|2020-11-23 04:50:00|3567.71|3567.11|3567.21|3566.61|3567.96|3567.36|3566.71|3566.11|679
1606107300000|2020-11-23 04:55:00|3566.96|3566.36|3566.96|3566.36|3567.46|3566.86|3566.71|3566.11|183
1606107600000|2020-11-23 05:00:00|3566.71|3566.11|3567.71|3567.11|3567.71|3567.11|3566.46|3565.86|344
1606107900000|2020-11-23 05:05:00|3567.46|3566.86|3567.46|3566.86|3567.71|3567.11|3567.08|3566.48|267
1606108200000|2020-11-23 05:10:00|3567.21|3566.61|3566.96|3566.36|3567.46|3566.86|3566.21|3565.61|375
1606108500000|2020-11-23 05:15:00|3567.21|3566.61|3566.46|3565.86|3567.46|3566.86|3566.46|3565.86|304
1606108800000|2020-11-23 05:20:00|3566.58|3565.98|3566.21|3565.61|3566.71|3566.11|3565.71|3565.11|342
1606109100000|2020-11-23 05:25:00|3566.08|3565.48|3566.21|3565.61|3566.46|3565.86|3565.96|3565.36|235
1606109400000|2020-11-23 05:30:00|3566.08|3565.48|3565.46|3564.86|3566.46|3565.86|3565.46|3564.86|301
1606109700000|2020-11-23 05:35:00|3565.71|3565.11|3565.96|3565.36|3566.21|3565.61|3565.21|3564.61|406
1606110000000|2020-11-23 05:40:00|3566.21|3565.61|3566.71|3566.11|3566.71|3566.11|3565.96|3565.36|245
1606110300000|2020-11-23 05:45:00|3566.58|3565.98|3567.21|3566.61|3567.46|3566.86|3566.58|3565.98|282
1606110600000|2020-11-23 05:50:00|3566.96|3566.36|3567.21|3566.61|3567.21|3566.61|3566.71|3566.11|294
1606110900000|2020-11-23 05:55:00|3566.96|3566.36|3567.71|3567.11|3567.71|3567.11|3566.96|3566.36|251
1606111200000|2020-11-23 06:00:00|3567.46|3566.86|3570.21|3569.61|3570.21|3569.61|3567.46|3566.86|1036
1606111500000|2020-11-23 06:05:00|3570.08|3569.48|3569.21|3568.61|3570.08|3569.48|3568.96|3568.36|382
1606111800000|2020-11-23 06:10:00|3569.08|3568.48|3568.96|3568.36|3569.46|3568.86|3568.71|3568.11|187
1606112100000|2020-11-23 06:15:00|3568.71|3568.11|3569.21|3568.61|3569.21|3568.61|3567.96|3567.36|338
1606112400000|2020-11-23 06:20:00|3569.08|3568.48|3568.96|3568.36|3569.08|3568.48|3568.46|3567.86|157
1606112700000|2020-11-23 06:25:00|3568.83|3568.23|3567.71|3567.11|3568.83|3568.23|3567.46|3566.86|296
1606113000000|2020-11-23 06:30:00|3567.58|3566.98|3566.21|3565.61|3567.58|3566.98|3565.96|3565.36|413
1606113300000|2020-11-23 06:35:00|3566.33|3565.73|3566.96|3566.36|3567.21|3566.61|3566.21|3565.61|218
1606113600000|2020-11-23 06:40:00|3566.71|3566.11|3568.21|3567.61|3568.46|3567.86|3566.46|3565.86|602
1606113900000|2020-11-23 06:45:00|3568.08|3567.48|3567.71|3567.11|3568.71|3568.11|3567.46|3566.86|185
1606114200000|2020-11-23 06:50:00|3567.96|3567.36|3568.71|3568.11|3568.71|3568.11|3567.58|3566.98|185
1606114500000|2020-11-23 06:55:00|3568.96|3568.36|3569.46|3568.86|3569.83|3569.23|3568.71|3568.11|226
1606114800000|2020-11-23 07:00:00|3569.71|3569.11|3573.21|3572.61|3579.46|3578.86|3569.71|3569.11|5867
1606115100000|2020-11-23 07:05:00|3573.33|3572.73|3576.83|3576.23|3577.46|3576.86|3573.33|3572.73|2258
1606115400000|2020-11-23 07:10:00|3576.96|3576.36|3577.33|3576.73|3578.71|3578.11|3576.46|3575.86|1700
1606115700000|2020-11-23 07:15:00|3577.21|3576.61|3577.21|3576.61|3577.46|3576.86|3576.46|3575.86|1036
1606116000000|2020-11-23 07:20:00|3576.96|3576.36|3572.71|3572.11|3576.96|3576.36|3571.71|3571.11|1509
1606116300000|2020-11-23 07:25:00|3572.58|3571.98|3573.71|3573.11|3574.71|3574.11|3572.46|3571.86|1055
1606116600000|2020-11-23 07:30:00|3573.83|3573.23|3574.21|3573.61|3574.46|3573.86|3572.71|3572.11|632
1606116900000|2020-11-23 07:35:00|3574.08|3573.48|3574.71|3574.11|3575.21|3574.61|3573.46|3572.86|640
1606117200000|2020-11-23 07:40:00|3574.46|3573.86|3572.21|3571.61|3574.96|3574.36|3571.96|3571.36|1048
1606117500000|2020-11-23 07:45:00|3572.46|3571.86|3571.58|3570.98|3572.96|3572.36|3570.33|3569.73|1130
1606117800000|2020-11-23 07:50:00|3571.71|3571.11|3573.96|3573.36|3574.71|3574.11|3571.71|3571.11|779
1606118100000|2020-11-23 07:55:00|3574.21|3573.61|3574.21|3573.61|3574.96|3574.36|3572.96|3572.36|729
1606118400000|2020-11-23 08:00:00|3573.46|3572.86|3572.71|3572.11|3574.96|3574.36|3570.96|3570.36|2809
1606118700000|2020-11-23 08:05:00|3572.96|3572.36|3576.21|3575.61|3578.46|3577.86|3571.71|3571.11|3431
1606119000000|2020-11-23 08:10:00|3576.46|3575.86|3573.46|3572.86|3576.58|3575.98|3573.08|3572.48|1359
1606119300000|2020-11-23 08:15:00|3573.58|3572.98|3575.71|3575.11|3576.21|3575.61|3572.96|3572.36|1242
1606119600000|2020-11-23 08:20:00|3575.96|3575.36|3581.71|3581.11|3582.21|3581.61|3575.96|3575.36|3198
1606119900000|2020-11-23 08:25:00|3581.58|3580.98|3580.71|3580.11|3581.96|3581.36|3579.21|3578.61|2212
1606120200000|2020-11-23 08:30:00|3580.46|3579.86|3580.33|3579.73|3582.71|3582.11|3578.71|3578.11|2452
1606120500000|2020-11-23 08:35:00|3580.46|3579.86|3577.96|3577.36|3580.71|3580.11|3576.71|3576.11|1711
1606120800000|2020-11-23 08:40:00|3577.71|3577.11|3578.21|3577.61|3580.71|3580.11|3576.83|3576.23|1334
1606121100000|2020-11-23 08:45:00|3578.08|3577.48|3579.21|3578.61|3579.71|3579.11|3577.71|3577.11|1106
1606121400000|2020-11-23 08:50:00|3579.08|3578.48|3577.71|3577.11|3579.71|3579.11|3577.46|3576.86|1079
1606121700000|2020-11-23 08:55:00|3577.96|3577.36|3581.71|3581.11|3581.96|3581.36|3576.71|3576.11|1380
1606122000000|2020-11-23 09:00:00|3581.96|3581.36|3579.08|3578.48|3582.21|3581.61|3578.46|3577.86|1792
1606122300000|2020-11-23 09:05:00|3579.21|3578.61|3581.58|3580.98|3581.71|3581.11|3578.96|3578.36|1074
1606122600000|2020-11-23 09:10:00|3581.46|3580.86|3581.96|3581.36|3582.21|3581.61|3580.21|3579.61|1055
1606122900000|2020-11-23 09:15:00|3582.08|3581.48|3581.21|3580.61|3583.21|3582.61|3581.21|3580.61|1752
1606123200000|2020-11-23 09:20:00|3581.08|3580.48|3581.21|3580.61|3582.08|3581.48|3579.71|3579.11|1006
1606123500000|2020-11-23 09:25:00|3581.08|3580.48|3581.46|3580.86|3581.71|3581.11|3580.21|3579.61|509
1606123800000|2020-11-23 09:30:00|3581.58|3580.98|3579.21|3578.61|3581.71|3581.11|3578.96|3578.36|705
1606124100000|2020-11-23 09:35:00|3578.96|3578.36|3577.46|3576.86|3580.21|3579.61|3576.46|3575.86|2009
1606124400000|2020-11-23 09:40:00|3577.21|3576.61|3577.21|3576.61|3578.46|3577.86|3576.21|3575.61|1611
1606124700000|2020-11-23 09:45:00|3577.08|3576.48|3577.96|3577.36|3577.96|3577.36|3576.71|3576.11|965
1606125000000|2020-11-23 09:50:00|3577.71|3577.11|3580.21|3579.61|3580.21|3579.61|3577.71|3577.11|746
1606125300000|2020-11-23 09:55:00|3579.96|3579.36|3580.71|3580.11|3581.46|3580.86|3579.96|3579.36|1173
1606125600000|2020-11-23 10:00:00|3580.46|3579.86|3580.71|3580.11|3581.21|3580.61|3578.96|3578.36|796
1606125900000|2020-11-23 10:05:00|3580.58|3579.98|3580.21|3579.61|3580.96|3580.36|3579.71|3579.11|546
1606126200000|2020-11-23 10:10:00|3580.46|3579.86|3579.96|3579.36|3580.96|3580.36|3579.46|3578.86|736
1606126500000|2020-11-23 10:15:00|3579.71|3579.11|3580.96|3580.36|3580.96|3580.36|3579.46|3578.86|852
1606126800000|2020-11-23 10:20:00|3580.71|3580.11|3580.21|3579.61|3580.71|3580.11|3579.96|3579.36|622
1606127100000|2020-11-23 10:25:00|3580.33|3579.73|3579.46|3578.86|3580.96|3580.36|3579.46|3578.86|786
1606127400000|2020-11-23 10:30:00|3579.33|3578.73|3578.08|3577.48|3579.71|3579.11|3577.71|3577.11|895
1606127700000|2020-11-23 10:35:00|3578.21|3577.61|3579.46|3578.86|3579.71|3579.11|3577.96|3577.36|487
1606128000000|2020-11-23 10:40:00|3579.21|3578.61|3577.96|3577.36|3580.96|3580.36|3577.96|3577.36|1051
1606128300000|2020-11-23 10:45:00|3577.71|3577.11|3579.21|3578.61|3579.58|3578.98|3577.46|3576.86|1047
1606128600000|2020-11-23 10:50:00|3578.96|3578.36|3579.46|3578.86|3579.71|3579.11|3578.83|3578.23|863
1606128900000|2020-11-23 10:55:00|3579.21|3578.61|3579.46|3578.86|3579.71|3579.11|3577.96|3577.36|970
1606129200000|2020-11-23 11:00:00|3579.58|3578.98|3579.21|3578.61|3579.71|3579.11|3578.96|3578.36|637
1606129500000|2020-11-23 11:05:00|3579.33|3578.73|3579.21|3578.61|3579.71|3579.11|3578.71|3578.11|681
1606129800000|2020-11-23 11:10:00|3579.46|3578.86|3579.21|3578.61|3579.46|3578.86|3578.71|3578.11|595
1606130100000|2020-11-23 11:15:00|3578.96|3578.36|3578.96|3578.36|3579.46|3578.86|3578.21|3577.61|1124
1606130400000|2020-11-23 11:20:00|3579.21|3578.61|3578.71|3578.11|3579.21|3578.61|3578.46|3577.86|998
1606130700000|2020-11-23 11:25:00|3578.58|3577.98|3576.71|3576.11|3578.71|3578.11|3576.21|3575.61|1839
1606131000000|2020-11-23 11:30:00|3576.46|3575.86|3575.21|3574.61|3576.71|3576.11|3574.96|3574.36|2082
1606131300000|2020-11-23 11:35:00|3575.46|3574.86|3575.96|3575.36|3576.21|3575.61|3575.21|3574.61|1238
1606131600000|2020-11-23 11:40:00|3576.21|3575.61|3575.46|3574.86|3576.21|3575.61|3575.21|3574.61|1102
1606131900000|2020-11-23 11:45:00|3575.33|3574.73|3575.46|3574.86|3575.71|3575.11|3575.21|3574.61|715
1606132200000|2020-11-23 11:50:00|3575.71|3575.11|3575.96|3575.36|3575.96|3575.36|3575.46|3574.86|759
1606132500000|2020-11-23 11:55:00|3576.21|3575.61|3576.21|3575.61|3576.21|3575.61|3575.46|3574.86|1099
1606132800000|2020-11-23 12:00:00|3575.96|3575.36|3575.21|3574.61|3576.46|3575.86|3575.21|3574.61|1507
1606133100000|2020-11-23 12:05:00|3574.21|3573.61|3572.71|3572.11|3575.21|3574.61|3572.21|3571.61|3136
1606133400000|2020-11-23 12:10:00|3572.96|3572.36|3574.46|3573.86|3574.46|3573.86|3572.71|3572.11|1327
1606133700000|2020-11-23 12:15:00|3574.71|3574.11|3575.21|3574.61|3575.21|3574.61|3574.46|3573.86|1601
1606134000000|2020-11-23 12:20:00|3575.33|3574.73|3575.71|3575.11|3575.71|3575.11|3574.96|3574.36|1109
1606134300000|2020-11-23 12:25:00|3575.96|3575.36|3579.96|3579.36|3580.46|3579.86|3575.96|3575.36|3221
1606134600000|2020-11-23 12:30:00|3580.08|3579.48|3579.46|3578.86|3581.21|3580.61|3579.46|3578.86|2390
1606134900000|2020-11-23 12:35:00|3579.71|3579.11|3580.21|3579.61|3581.71|3581.11|3579.21|3578.61|1919
1606135200000|2020-11-23 12:40:00|3580.46|3579.86|3580.46|3579.86|3581.21|3580.61|3580.08|3579.48|1292
1606135500000|2020-11-23 12:45:00|3580.33|3579.73|3579.96|3579.36|3580.71|3580.11|3579.71|3579.11|2035
1606135800000|2020-11-23 12:50:00|3579.71|3579.11|3579.96|3579.36|3580.46|3579.86|3579.71|3579.11|1116
1606136100000|2020-11-23 12:55:00|3579.71|3579.11|3579.46|3578.86|3580.21|3579.61|3579.46|3578.86|976
1606136400000|2020-11-23 13:00:00|3579.71|3579.11|3578.21|3577.61|3579.71|3579.11|3577.71|3577.11|2897
1606136700000|2020-11-23 13:05:00|3577.96|3577.36|3578.21|3577.61|3578.71|3578.11|3577.71|3577.11|1083
1606137000000|2020-11-23 13:10:00|3578.46|3577.86|3578.96|3578.36|3579.46|3578.86|3578.21|3577.61|1238
1606137300000|2020-11-23 13:15:00|3578.71|3578.11|3577.96|3577.36|3578.71|3578.11|3576.21|3575.61|2426
1606137600000|2020-11-23 13:20:00|3577.71|3577.11|3577.96|3577.36|3578.21|3577.61|3576.96|3576.36|1504
1606137900000|2020-11-23 13:25:00|3578.21|3577.61|3577.71|3577.11|3578.21|3577.61|3575.71|3575.11|1928
1606138200000|2020-11-23 13:30:00|3577.46|3576.86|3578.21|3577.61|3578.21|3577.61|3576.21|3575.61|1363
1606138500000|2020-11-23 13:35:00|3578.46|3577.86|3580.21|3579.61|3581.71|3581.11|3578.21|3577.61|2823
1606138800000|2020-11-23 13:40:00|3580.33|3579.73|3573.96|3573.36|3580.33|3579.73|3564.46|3563.86|18168
1606139100000|2020-11-23 13:45:00|3574.08|3573.48|3574.71|3574.11|3576.46|3575.86|3571.71|3571.11|4957
1606139400000|2020-11-23 13:50:00|3574.21|3573.61|3571.21|3570.61|3574.71|3574.11|3570.21|3569.61|5234
1606139700000|2020-11-23 13:55:00|3570.96|3570.36|3572.96|3572.36|3573.96|3573.36|3570.83|3570.23|3182
1606140000000|2020-11-23 14:00:00|3573.21|3572.61|3573.21|3572.61|3574.58|3573.98|3572.71|3572.11|2351
1606140300000|2020-11-23 14:05:00|3572.96|3572.36|3572.46|3571.86|3573.21|3572.61|3571.96|3571.36|2019
1606140600000|2020-11-23 14:10:00|3572.33|3571.73|3570.21|3569.61|3572.71|3572.11|3569.96|3569.36|3317
1606140900000|2020-11-23 14:15:00|3570.96|3570.36|3571.21|3570.61|3572.21|3571.61|3569.96|3569.36|3214
1606141200000|2020-11-23 14:20:00|3571.46|3570.86|3573.96|3573.36|3574.21|3573.61|3571.21|3570.61|2989
1606141500000|2020-11-23 14:25:00|3573.83|3573.23|3576.46|3575.86|3576.46|3575.86|3573.71|3573.11|5671
1606141800000|2020-11-23 14:30:00|3576.36|3575.96|3577.86|3577.46|3579.86|3579.46|3576.11|3575.71|20820
1606142100000|2020-11-23 14:35:00|3578.36|3577.96|3579.86|3579.46|3581.11|3580.71|3577.36|3576.96|14747
1606142400000|2020-11-23 14:40:00|3580.11|3579.71|3581.36|3580.96|3581.61|3581.21|3578.61|3578.21|9710
1606142700000|2020-11-23 14:45:00|3582.73|3582.33|3588.11|3587.71|3591.11|3590.71|3582.73|3582.33|32152
1606143000000|2020-11-23 14:50:00|3587.86|3587.46|3588.61|3588.21|3589.36|3588.96|3587.11|3586.71|11761
1606143300000|2020-11-23 14:55:00|3588.86|3588.46|3584.86|3584.46|3589.11|3588.71|3584.36|3583.96|14031
1606143600000|2020-11-23 15:00:00|3585.11|3584.71|3583.86|3583.46|3586.11|3585.71|3583.11|3582.71|13971
1606143900000|2020-11-23 15:05:00|3583.61|3583.21|3578.61|3578.21|3584.11|3583.71|3577.61|3577.21|18576
1606144200000|2020-11-23 15:10:00|3578.72|3578.32|3575.97|3575.57|3578.72|3578.32|3572.97|3572.57|19536
1606144500000|2020-11-23 15:15:00|3575.72|3575.32|3577.72|3577.32|3578.22|3577.82|3574.72|3574.32|12705
1606144800000|2020-11-23 15:20:00|3577.47|3577.07|3572.47|3572.07|3577.47|3577.07|3572.47|3572.07|11136
1606145100000|2020-11-23 15:25:00|3571.72|3571.32|3564.47|3564.07|3571.72|3571.32|3563.72|3563.32|27871
1606145400000|2020-11-23 15:30:00|3563.97|3563.57|3568.47|3568.07|3569.22|3568.82|3562.59|3562.19|14845
1606145700000|2020-11-23 15:35:00|3568.22|3567.82|3571.97|3571.57|3571.97|3571.57|3567.72|3567.32|12507
1606146000000|2020-11-23 15:40:00|3571.72|3571.32|3571.09|3570.69|3573.22|3572.82|3570.72|3570.32|9704
1606146300000|2020-11-23 15:45:00|3571.22|3570.82|3573.97|3573.57|3574.22|3573.82|3569.97|3569.57|10802
1606146600000|2020-11-23 15:50:00|3573.72|3573.32|3575.47|3575.07|3575.72|3575.32|3572.97|3572.57|9394
1606146900000|2020-11-23 15:55:00|3575.22|3574.82|3574.47|3574.07|3576.47|3576.07|3574.47|3574.07|6800
1606147200000|2020-11-23 16:00:00|3574.72|3574.32|3572.47|3572.07|3575.72|3575.32|3570.72|3570.32|13187
1606147500000|2020-11-23 16:05:00|3572.72|3572.32|3565.97|3565.57|3573.22|3572.82|3565.97|3565.57|14999
1606147800000|2020-11-23 16:10:00|3566.22|3565.82|3557.22|3556.82|3566.22|3565.82|3556.97|3556.57|30706
1606148100000|2020-11-23 16:15:00|3556.97|3556.57|3559.72|3559.32|3561.47|3561.07|3556.47|3556.07|19509
1606148400000|2020-11-23 16:20:00|3559.97|3559.57|3559.97|3559.57|3562.47|3562.07|3558.72|3558.32|12732
1606148700000|2020-11-23 16:25:00|3559.72|3559.32|3559.97|3559.57|3561.47|3561.07|3558.97|3558.57|10948
1606149000000|2020-11-23 16:30:00|3560.22|3559.82|3553.47|3553.07|3561.47|3561.07|3552.22|3551.82|19350
1606149300000|2020-11-23 16:35:00|3553.22|3552.82|3557.47|3557.07|3561.22|3560.82|3552.97|3552.57|18217
1606149600000|2020-11-23 16:40:00|3557.59|3557.19|3556.47|3556.07|3559.09|3558.69|3555.22|3554.82|9287
1606149900000|2020-11-23 16:45:00|3556.22|3555.82|3560.47|3560.07|3560.97|3560.57|3555.47|3555.07|10043
1606150200000|2020-11-23 16:50:00|3560.22|3559.82|3559.47|3559.07|3561.34|3560.94|3558.97|3558.57|6590
1606150500000|2020-11-23 16:55:00|3559.72|3559.32|3561.47|3561.07|3563.72|3563.32|3558.72|3558.32|9175
1606150800000|2020-11-23 17:00:00|3560.72|3560.32|3559.47|3559.07|3561.22|3560.82|3555.47|3555.07|9374
1606151100000|2020-11-23 17:05:00|3559.59|3559.19|3558.22|3557.82|3559.97|3559.57|3556.97|3556.57|7754
1606151400000|2020-11-23 17:10:00|3557.97|3557.57|3559.72|3559.32|3561.97|3561.57|3557.72|3557.32|6169
1606151700000|2020-11-23 17:15:00|3559.47|3559.07|3563.97|3563.57|3564.72|3564.32|3558.97|3558.57|6884
1606152000000|2020-11-23 17:20:00|3564.22|3563.82|3566.22|3565.82|3566.47|3566.07|3563.47|3563.07|6427
1606152300000|2020-11-23 17:25:00|3566.47|3566.07|3564.22|3563.82|3566.72|3566.32|3563.97|3563.57|4822
1606152600000|2020-11-23 17:30:00|3564.47|3564.07|3565.47|3565.07|3566.22|3565.82|3563.72|3563.32|6533
1606152900000|2020-11-23 17:35:00|3565.22|3564.82|3565.97|3565.57|3566.97|3566.57|3564.97|3564.57|6035
1606153200000|2020-11-23 17:40:00|3565.78|3565.38|3565.9|3565.5|3566.53|3566.13|3565.03|3564.63|4024
1606153500000|2020-11-23 17:45:00|3565.78|3565.38|3566.78|3566.38|3567.53|3567.13|3564.78|3564.38|5495
1606153800000|2020-11-23 17:50:00|3566.9|3566.5|3568.78|3568.38|3569.28|3568.88|3566.53|3566.13|3748
1606154100000|2020-11-23 17:55:00|3568.53|3568.13|3570.03|3569.63|3570.28|3569.88|3568.53|3568.13|4315
1606154400000|2020-11-23 18:00:00|3570.28|3569.88|3571.03|3570.63|3571.03|3570.63|3569.03|3568.63|6738
1606154700000|2020-11-23 18:05:00|3570.78|3570.38|3572.28|3571.88|3573.03|3572.63|3570.53|3570.13|6568
1606155000000|2020-11-23 18:10:00|3572.53|3572.13|3572.03|3571.63|3572.78|3572.38|3570.53|3570.13|4120
1606155300000|2020-11-23 18:15:00|3572.28|3571.88|3570.78|3570.38|3572.53|3572.13|3570.78|3570.38|3599
1606155600000|2020-11-23 18:20:00|3571.03|3570.63|3570.53|3570.13|3571.53|3571.13|3569.28|3568.88|5955
1606155900000|2020-11-23 18:25:00|3570.78|3570.38|3569.78|3569.38|3572.53|3572.13|3569.03|3568.63|6140
1606156200000|2020-11-23 18:30:00|3570.03|3569.63|3570.03|3569.63|3571.03|3570.63|3568.28|3567.88|5363
1606156500000|2020-11-23 18:35:00|3570.28|3569.88|3571.03|3570.63|3571.53|3571.13|3569.78|3569.38|4228
1606156800000|2020-11-23 18:40:00|3570.53|3570.13|3568.28|3567.88|3570.78|3570.38|3567.78|3567.38|6041
1606157100000|2020-11-23 18:45:00|3568.53|3568.13|3570.53|3570.13|3573.78|3573.38|3567.78|3567.38|6690
1606157400000|2020-11-23 18:50:00|3570.28|3569.88|3571.03|3570.63|3571.28|3570.88|3569.53|3569.13|4388
1606157700000|2020-11-23 18:55:00|3571.28|3570.88|3571.03|3570.63|3572.03|3571.63|3570.03|3569.63|4150
1606158000000|2020-11-23 19:00:00|3571.28|3570.88|3570.28|3569.88|3572.53|3572.13|3569.28|3568.88|7262
1606158300000|2020-11-23 19:05:00|3570.53|3570.13|3568.03|3567.63|3571.28|3570.88|3568.03|3567.63|5064
1606158600000|2020-11-23 19:10:00|3567.78|3567.38|3569.03|3568.63|3569.03|3568.63|3566.28|3565.88|7038
1606158900000|2020-11-23 19:15:00|3569.28|3568.88|3567.03|3566.63|3570.78|3570.38|3565.78|3565.38|8103
1606159200000|2020-11-23 19:20:00|3567.28|3566.88|3568.78|3568.38|3569.53|3569.13|3567.28|3566.88|6802
1606159500000|2020-11-23 19:25:00|3569.03|3568.63|3568.53|3568.13|3569.28|3568.88|3567.28|3566.88|3365
1606159800000|2020-11-23 19:30:00|3568.65|3568.25|3571.78|3571.38|3572.03|3571.63|3568.03|3567.63|4961
1606160100000|2020-11-23 19:35:00|3571.53|3571.13|3570.78|3570.38|3571.78|3571.38|3569.28|3568.88|3585
1606160400000|2020-11-23 19:40:00|3571.03|3570.63|3570.78|3570.38|3571.53|3571.13|3569.78|3569.38|5083
1606160700000|2020-11-23 19:45:00|3570.53|3570.13|3569.78|3569.38|3572.78|3572.38|3569.28|3568.88|6579
1606161000000|2020-11-23 19:50:00|3569.53|3569.13|3577.28|3576.88|3579.28|3578.88|3569.03|3568.63|17229
1606161300000|2020-11-23 19:55:00|3577.53|3577.13|3579.78|3579.38|3580.03|3579.63|3577.03|3576.63|12910
1606161600000|2020-11-23 20:00:00|3580.03|3579.63|3583.28|3582.88|3583.78|3583.38|3579.03|3578.63|22307
1606161900000|2020-11-23 20:05:00|3583.53|3583.13|3586.03|3585.63|3587.4|3587|3582.53|3582.13|18818
1606162200000|2020-11-23 20:10:00|3586.28|3585.88|3585.03|3584.63|3586.28|3585.88|3583.28|3582.88|15580
1606162500000|2020-11-23 20:15:00|3584.78|3584.38|3581.78|3581.38|3585.03|3584.63|3581.03|3580.63|15314
1606162800000|2020-11-23 20:20:00|3581.75|3581.35|3580.5|3580.1|3582.25|3581.85|3579.5|3579.1|13216
1606163100000|2020-11-23 20:25:00|3580.75|3580.35|3580.75|3580.35|3581.5|3581.1|3579.87|3579.47|8073
1606163400000|2020-11-23 20:30:00|3580.5|3580.1|3577.75|3577.35|3581|3580.6|3577.25|3576.85|19268
1606163700000|2020-11-23 20:35:00|3578|3577.6|3575.5|3575.1|3578.75|3578.35|3574.75|3574.35|14059
1606164000000|2020-11-23 20:40:00|3575.75|3575.35|3579|3578.6|3579|3578.6|3575.5|3575.1|13423
1606164300000|2020-11-23 20:45:00|3578.75|3578.35|3579|3578.6|3581.5|3581.1|3578|3577.6|19922
1606164600000|2020-11-23 20:50:00|3581|3580.6|3577.25|3576.85|3583|3582.6|3577.25|3576.85|21407
1606164900000|2020-11-23 20:55:00|3577|3576.6|3578|3577.6|3581.75|3581.35|3573.5|3573.1|57169
1606165200000|2020-11-23 21:00:00|3577.95|3577.55|3577.3|3576.7|3579.8|3579.2|3576.3|3575.7|21856
1606165500000|2020-11-23 21:05:00|3577.55|3576.95|3577.55|3576.95|3579.05|3578.45|3577.05|3576.45|4938
1606165800000|2020-11-23 21:10:00|3577.3|3576.7|3579.48|3577.98|3579.51|3578.7|3577.3|3576.7|4357
1606166100000|2020-11-23 21:15:00|3579.51|3578.01|3579.07|3577.57|3579.73|3578.23|3578.81|3577.31|33
1606166400000|2020-11-23 21:20:00|3579.11|3577.61|3579.25|3577.75|3579.54|3578.04|3578.85|3577.35|0
1606166700000|2020-11-23 21:25:00|3579.32|3577.82|3579.03|3577.53|3579.32|3577.82|3578.89|3577.39|0
1606167000000|2020-11-23 21:30:00|3578.92|3578.32|3578.92|3578.32|3578.92|3578.32|3576.92|3576.32|1487
1606167300000|2020-11-23 21:35:00|3579.17|3578.57|3578.42|3577.82|3579.17|3578.57|3578.42|3577.82|518
1606167600000|2020-11-23 21:40:00|3578.67|3578.07|3579.17|3578.57|3579.67|3579.07|3578.17|3577.57|553
1606167900000|2020-11-23 21:45:00|3579.42|3578.82|3579.17|3578.57|3579.42|3578.82|3578.92|3578.32|279
1606168200000|2020-11-23 21:50:00|3578.92|3578.32|3578.42|3577.82|3579.17|3578.57|3577.67|3577.07|730
1606168500000|2020-11-23 21:55:00|3578.17|3577.57|3579.5|3578|3579.5|3578.82|3577.92|3577.32|845
1606168800000|2020-11-23 22:00:00|3579.47|3577.97|3579.21|3577.71|3579.47|3577.97|3578.85|3577.35|0
1606169100000|2020-11-23 22:05:00|3579.25|3577.75|3579.28|3577.78|3579.28|3577.78|3579.25|3577.75|0
1606169400000|2020-11-23 22:10:00|3579.17|3577.67|3579.68|3578.18|3579.72|3578.22|3579.14|3577.64|0
1606169700000|2020-11-23 22:15:00|3579.54|3578.04|3580.12|3578.62|3580.12|3578.62|3579.54|3578.04|0
1606170000000|2020-11-23 22:20:00|3580.09|3578.59|3580.12|3578.62|3580.12|3578.62|3579.83|3578.33|0
1606170300000|2020-11-23 22:25:00|3580.16|3578.66|3580.16|3578.66|3580.23|3578.73|3580.12|3578.62|0
1606170600000|2020-11-23 22:30:00|3580.23|3578.73|3580.27|3578.77|3580.27|3578.77|3580.23|3578.73|0
1606170900000|2020-11-23 22:35:00|3580.23|3578.73|3580.16|3578.66|3580.23|3578.73|3580.16|3578.66|0
1606171200000|2020-11-23 22:40:00|3579.98|3578.48|3580.05|3578.55|3580.09|3578.59|3579.87|3578.37|0
1606171500000|2020-11-23 22:45:00|3580.09|3578.59|3580.12|3578.62|3580.16|3578.66|3580.05|3578.55|0
1606171800000|2020-11-23 22:50:00|3580.27|3578.77|3580.16|3578.66|3580.27|3578.77|3580.09|3578.59|0
1606172100000|2020-11-23 22:55:00|3580.23|3578.73|3581.17|3579.67|3581.54|3580.04|3580.23|3578.73|0
1606172400000|2020-11-23 23:00:00|3578.42|3577.82|3579.8|3579.2|3580.92|3580.32|3578.42|3577.82|1032
1606172700000|2020-11-23 23:05:00|3579.67|3579.07|3586.55|3585.95|3586.55|3585.95|3579.42|3578.82|2204
1606173000000|2020-11-23 23:10:00|3586.42|3585.82|3586.8|3586.2|3587.42|3586.82|3585.3|3584.7|906
1606173300000|2020-11-23 23:15:00|3586.55|3585.95|3592.05|3591.45|3594.8|3594.2|3585.3|3584.7|2661
1606173600000|2020-11-23 23:20:00|3592.3|3591.7|3597.05|3596.45|3600.55|3599.95|3592.05|3591.45|5283
1606173900000|2020-11-23 23:25:00|3597.3|3596.7|3598.55|3597.95|3599.8|3599.2|3596.05|3595.45|1882
1606174200000|2020-11-23 23:30:00|3598.92|3598.32|3596.17|3595.57|3599.05|3598.45|3595.8|3595.2|1345
1606174500000|2020-11-23 23:35:00|3596.3|3595.7|3598.05|3597.45|3599.05|3598.45|3595.55|3594.95|1408
1606174800000|2020-11-23 23:40:00|3597.8|3597.2|3600.05|3599.45|3600.05|3599.45|3596.55|3595.95|950
1606175100000|2020-11-23 23:45:00|3599.92|3599.32|3592.55|3591.95|3599.92|3599.32|3591.55|3590.95|2858
1606175400000|2020-11-23 23:50:00|3592.8|3592.2|3594.3|3593.7|3595.67|3595.07|3591.3|3590.7|1395
1606175700000|2020-11-23 23:55:00|3594.55|3593.95|3594.92|3594.32|3595.3|3594.7|3594.3|3593.7|595
1606176000000|2020-11-24 00:00:00|3594.8|3594.2|3592.8|3592.2|3595.05|3594.45|3592.55|3591.95|1831
1606176300000|2020-11-24 00:05:00|3592.67|3592.07|3594.55|3593.95|3594.8|3594.2|3592.05|3591.45|1449
1606176600000|2020-11-24 00:10:00|3594.67|3594.07|3594.3|3593.7|3595.3|3594.7|3594.05|3593.45|713
1606176900000|2020-11-24 00:15:00|3594.17|3593.57|3593.55|3592.95|3594.8|3594.2|3592.05|3591.45|1059
1606177200000|2020-11-24 00:20:00|3593.67|3593.07|3595.05|3594.45|3595.05|3594.45|3593.05|3592.45|801
1606177500000|2020-11-24 00:25:00|3594.8|3594.2|3597.8|3597.2|3597.8|3597.2|3594.8|3594.2|1658
1606177800000|2020-11-24 00:30:00|3597.55|3596.95|3597.8|3597.2|3597.8|3597.2|3595.8|3595.2|1049
1606178100000|2020-11-24 00:35:00|3597.67|3597.07|3597.3|3596.7|3598.05|3597.45|3597.05|3596.45|551
1606178400000|2020-11-24 00:40:00|3597.05|3596.45|3596.05|3595.45|3597.3|3596.7|3595.8|3595.2|504
1606178700000|2020-11-24 00:45:00|3595.92|3595.32|3596.55|3595.95|3596.8|3596.2|3595.67|3595.07|488
1606179000000|2020-11-24 00:50:00|3596.42|3595.82|3596.05|3595.45|3597.05|3596.45|3595.55|3594.95|903
1606179300000|2020-11-24 00:55:00|3595.55|3594.95|3595.05|3594.45|3596.05|3595.45|3595.05|3594.45|684
1606179600000|2020-11-24 01:00:00|3595.3|3594.7|3597.8|3597.2|3597.8|3597.2|3595.05|3594.45|1117
1606179900000|2020-11-24 01:05:00|3598.05|3597.45|3599.55|3598.95|3600.05|3599.45|3598.05|3597.45|1346
1606180200000|2020-11-24 01:10:00|3599.8|3599.2|3597.3|3596.7|3600.05|3599.45|3596.8|3596.2|842
1606180500000|2020-11-24 01:15:00|3597.05|3596.45|3595.3|3594.7|3597.3|3596.7|3594.3|3593.7|1204
1606180800000|2020-11-24 01:20:00|3595.55|3594.95|3596.55|3595.95|3597.3|3596.7|3595.3|3594.7|1074
1606181100000|2020-11-24 01:25:00|3596.42|3595.82|3596.55|3595.95|3596.8|3596.2|3595.92|3595.32|468
1606181400000|2020-11-24 01:30:00|3596.67|3596.07|3595.3|3594.7|3597.05|3596.45|3594.8|3594.2|761
1606181700000|2020-11-24 01:35:00|3595.42|3594.82|3595.8|3595.2|3596.42|3595.82|3595.3|3594.7|497
1606182000000|2020-11-24 01:40:00|3595.92|3595.32|3596.55|3595.95|3596.8|3596.2|3595.3|3594.7|609
1606182300000|2020-11-24 01:45:00|3596.3|3595.7|3596.05|3595.45|3597.05|3596.45|3596.05|3595.45|296
1606182600000|2020-11-24 01:50:00|3596.3|3595.7|3595.8|3595.2|3596.55|3595.95|3595.3|3594.7|373
1606182900000|2020-11-24 01:55:00|3596.05|3595.45|3596.3|3595.7|3596.3|3595.7|3595.55|3594.95|293
1606183200000|2020-11-24 02:00:00|3596.55|3595.95|3597.3|3596.7|3598.3|3597.7|3596.55|3595.95|699
1606183500000|2020-11-24 02:05:00|3597.17|3596.57|3597.8|3597.2|3598.8|3598.2|3597.05|3596.45|596
1606183800000|2020-11-24 02:10:00|3597.92|3597.32|3598.05|3597.45|3598.3|3597.7|3597.55|3596.95|286
1606184100000|2020-11-24 02:15:00|3598.3|3597.7|3597.8|3597.2|3598.8|3598.2|3597.55|3596.95|342
1606184400000|2020-11-24 02:20:00|3598.05|3597.45|3598.8|3598.2|3599.05|3598.45|3597.17|3596.57|300
1606184700000|2020-11-24 02:25:00|3598.92|3598.32|3598.3|3597.7|3599.3|3598.7|3598.05|3597.45|434
1606185000000|2020-11-24 02:30:00|3598.55|3597.95|3599.55|3598.95|3599.8|3599.2|3598.3|3597.7|309
1606185300000|2020-11-24 02:35:00|3599.3|3598.7|3599.55|3598.95|3600.05|3599.45|3599.3|3598.7|262
1606185600000|2020-11-24 02:40:00|3599.8|3599.2|3601.8|3601.2|3602.8|3602.2|3599.8|3599.2|1251
1606185900000|2020-11-24 02:45:00|3601.92|3601.32|3601.8|3601.2|3603.05|3602.45|3601.3|3600.7|889
1606186200000|2020-11-24 02:50:00|3601.92|3601.32|3602.3|3601.7|3602.3|3601.7|3601.05|3600.45|331
1606186500000|2020-11-24 02:55:00|3602.17|3601.57|3601.55|3600.95|3602.3|3601.7|3601.3|3600.7|327
1606186800000|2020-11-24 03:00:00|3601.8|3601.2|3602.05|3601.45|3602.05|3601.45|3601.55|3600.95|381
1606187100000|2020-11-24 03:05:00|3601.8|3601.2|3601.3|3600.7|3602.05|3601.45|3601.05|3600.45|307
1606187400000|2020-11-24 03:10:00|3601.42|3600.82|3601.55|3600.95|3601.55|3600.95|3601.05|3600.45|209
1606187700000|2020-11-24 03:15:00|3601.3|3600.7|3601.42|3600.82|3602.05|3601.45|3601.05|3600.45|326
1606188000000|2020-11-24 03:20:00|3601.55|3600.95|3601.55|3600.95|3601.8|3601.2|3600.8|3600.2|388
1606188300000|2020-11-24 03:25:00|3601.67|3601.07|3601.17|3600.57|3601.67|3601.07|3600.8|3600.2|261
1606188600000|2020-11-24 03:30:00|3601.3|3600.7|3602.55|3601.95|3603.05|3602.45|3601.05|3600.45|444
1606188900000|2020-11-24 03:35:00|3602.42|3601.82|3604.55|3603.95|3605.05|3604.45|3602.42|3601.82|1377
1606189200000|2020-11-24 03:40:00|3604.8|3604.2|3604.8|3604.2|3605.55|3604.95|3604.67|3604.07|599
1606189500000|2020-11-24 03:45:00|3605.05|3604.45|3604.55|3603.95|3605.05|3604.45|3604.3|3603.7|567
1606189800000|2020-11-24 03:50:00|3604.8|3604.2|3605.67|3605.07|3605.8|3605.2|3604.55|3603.95|471
1606190100000|2020-11-24 03:55:00|3605.8|3605.2|3606.55|3605.95|3607.3|3606.7|3605.55|3604.95|1635
1606190400000|2020-11-24 04:00:00|3606.8|3606.2|3606.8|3606.2|3607.55|3606.95|3606.3|3605.7|783
1606190700000|2020-11-24 04:05:00|3606.67|3606.07|3606.55|3605.95|3607.05|3606.45|3606.05|3605.45|525
1606191000000|2020-11-24 04:10:00|3606.42|3605.82|3606.8|3606.2|3607.05|3606.45|3606.3|3605.7|362
1606191300000|2020-11-24 04:15:00|3606.67|3606.07|3607.3|3606.7|3608.05|3607.45|3606.3|3605.7|1037
1606191600000|2020-11-24 04:20:00|3607.17|3606.57|3606.67|3606.07|3607.8|3607.2|3606.55|3605.95|414
1606191900000|2020-11-24 04:25:00|3606.8|3606.2|3606.55|3605.95|3607.05|3606.45|3606.3|3605.7|194
1606192200000|2020-11-24 04:30:00|3606.67|3606.07|3606.55|3605.95|3607.05|3606.45|3606.3|3605.7|277
1606192500000|2020-11-24 04:35:00|3606.67|3606.07|3608.05|3607.45|3608.05|3607.45|3606.3|3605.7|569
1606192800000|2020-11-24 04:40:00|3607.8|3607.2|3608.05|3607.45|3608.05|3607.45|3607.3|3606.7|451
1606193100000|2020-11-24 04:45:00|3607.92|3607.32|3607.3|3606.7|3607.92|3607.32|3607.3|3606.7|426
1606193400000|2020-11-24 04:50:00|3607.55|3606.95|3607.3|3606.7|3607.8|3607.2|3607.05|3606.45|764
1606193700000|2020-11-24 04:55:00|3607.05|3606.45|3608.55|3607.95|3609.05|3608.45|3607.05|3606.45|993
1606194000000|2020-11-24 05:00:00|3608.8|3608.2|3608.05|3607.45|3609.3|3608.7|3607.8|3607.2|531
1606194300000|2020-11-24 05:05:00|3607.8|3607.2|3608.3|3607.7|3608.3|3607.7|3607.05|3606.45|746
1606194600000|2020-11-24 05:10:00|3608.05|3607.45|3608.05|3607.45|3608.55|3607.95|3608.05|3607.45|354
1606194900000|2020-11-24 05:15:00|3608.3|3607.7|3607.55|3606.95|3608.3|3607.7|3607.05|3606.45|758
1606195200000|2020-11-24 05:20:00|3607.3|3606.7|3607.3|3606.7|3608.05|3607.45|3607.3|3606.7|330
1606195500000|2020-11-24 05:25:00|3607.55|3606.95|3607.8|3607.2|3607.8|3607.2|3607.05|3606.45|527
1606195800000|2020-11-24 05:30:00|3607.67|3607.07|3606.05|3605.45|3607.8|3607.2|3606.05|3605.45|1047
1606196100000|2020-11-24 05:35:00|3605.8|3605.2|3603.05|3602.45|3605.8|3605.2|3602.8|3602.2|1467
1606196400000|2020-11-24 05:40:00|3603.17|3602.57|3603.8|3603.2|3604.05|3603.45|3602.8|3602.2|440
1606196700000|2020-11-24 05:45:00|3604.05|3603.45|3604.8|3604.2|3605.05|3604.45|3604.05|3603.45|389
1606197000000|2020-11-24 05:50:00|3604.67|3604.07|3606.17|3605.57|3606.3|3605.7|3604.3|3603.7|630
1606197300000|2020-11-24 05:55:00|3606.05|3605.45|3605.42|3604.82|3606.3|3605.7|3605.05|3604.45|442
1606197600000|2020-11-24 06:00:00|3605.3|3604.7|3606.05|3605.45|3606.3|3605.7|3604.8|3604.2|463
1606197900000|2020-11-24 06:05:00|3605.92|3605.32|3606.3|3605.7|3606.55|3605.95|3605.55|3604.95|515
1606198200000|2020-11-24 06:10:00|3606.05|3605.45|3606.3|3605.7|3607.05|3606.45|3605.8|3605.2|534
1606198500000|2020-11-24 06:15:00|3606.55|3605.95|3605.3|3604.7|3606.55|3605.95|3605.3|3604.7|248
1606198800000|2020-11-24 06:20:00|3605.8|3605.2|3605.55|3604.95|3606.3|3605.7|3605.05|3604.45|423
1606199100000|2020-11-24 06:25:00|3605.3|3604.7|3605.05|3604.45|3605.8|3605.2|3604.8|3604.2|234
1606199400000|2020-11-24 06:30:00|3604.92|3604.32|3604.55|3603.95|3605.05|3604.45|3604.3|3603.7|344
1606199700000|2020-11-24 06:35:00|3604.8|3604.2|3605.05|3604.45|3605.55|3604.95|3604.3|3603.7|274
1606200000000|2020-11-24 06:40:00|3605.3|3604.7|3605.17|3604.57|3605.55|3604.95|3605.05|3604.45|231
1606200300000|2020-11-24 06:45:00|3605.05|3604.45|3604.8|3604.2|3605.3|3604.7|3604.55|3603.95|105
1606200600000|2020-11-24 06:50:00|3604.92|3604.32|3605.3|3604.7|3605.3|3604.7|3604.55|3603.95|143
1606200900000|2020-11-24 06:55:00|3605.42|3604.82|3605.05|3604.45|3606.05|3605.45|3605.05|3604.45|308
1606201200000|2020-11-24 07:00:00|3605.3|3604.7|3607.3|3606.7|3607.92|3607.32|3604.3|3603.7|1025
1606201500000|2020-11-24 07:05:00|3607.17|3606.57|3604.8|3604.2|3607.67|3607.07|3604.42|3603.82|1161
1606201800000|2020-11-24 07:10:00|3604.92|3604.32|3604.55|3603.95|3605.55|3604.95|3604.3|3603.7|404
1606202100000|2020-11-24 07:15:00|3604.3|3603.7|3604.67|3604.07|3605.05|3604.45|3604.3|3603.7|308
1606202400000|2020-11-24 07:20:00|3604.55|3603.95|3602.3|3601.7|3605.05|3604.45|3602.3|3601.7|674
1606202700000|2020-11-24 07:25:00|3602.05|3601.45|3604.05|3603.45|3604.3|3603.7|3601.8|3601.2|760
1606203000000|2020-11-24 07:30:00|3604.3|3603.7|3604.3|3603.7|3604.8|3604.2|3604.05|3603.45|421
1606203300000|2020-11-24 07:35:00|3604.55|3603.95|3604.3|3603.7|3604.8|3604.2|3603.55|3602.95|385
1606203600000|2020-11-24 07:40:00|3604.05|3603.45|3604.55|3603.95|3605.05|3604.45|3603.8|3603.2|404
1606203900000|2020-11-24 07:45:00|3604.67|3604.07|3601.8|3601.2|3604.8|3604.2|3600.3|3599.7|1198
1606204200000|2020-11-24 07:50:00|3601.55|3600.95|3602.55|3601.95|3602.8|3602.2|3601.55|3600.95|399
1606204500000|2020-11-24 07:55:00|3602.42|3601.82|3601.8|3601.2|3602.55|3601.95|3600.3|3599.7|950
1606204800000|2020-11-24 08:00:00|3602.3|3601.7|3605.67|3605.07|3607.05|3606.45|3602.3|3601.7|3393
1606205100000|2020-11-24 08:05:00|3605.55|3604.95|3605.67|3605.07|3606.8|3606.2|3604.05|3603.45|2074
1606205400000|2020-11-24 08:10:00|3605.55|3604.95|3606.67|3606.07|3607.55|3606.95|3605.3|3604.7|1995
1606205700000|2020-11-24 08:15:00|3606.8|3606.2|3604.92|3604.32|3608.05|3607.45|3604.55|3603.95|1503
1606206000000|2020-11-24 08:20:00|3605.05|3604.45|3608.8|3608.2|3608.8|3608.2|3604.8|3604.2|1350
1606206300000|2020-11-24 08:25:00|3609.05|3608.45|3606.8|3606.2|3609.05|3608.45|3605.3|3604.7|1803
1606206600000|2020-11-24 08:30:00|3606.3|3605.7|3606.3|3605.7|3606.55|3605.95|3604.3|3603.7|1391
1606206900000|2020-11-24 08:35:00|3606.42|3605.82|3604.3|3603.7|3607.42|3606.82|3604.05|3603.45|1463
1606207200000|2020-11-24 08:40:00|3604.55|3603.95|3604.05|3603.45|3605.05|3604.45|3603.3|3602.7|977
1606207500000|2020-11-24 08:45:00|3603.8|3603.2|3603.8|3603.2|3604.05|3603.45|3603.17|3602.57|1026
1606207800000|2020-11-24 08:50:00|3603.55|3602.95|3601.55|3600.95|3603.8|3603.2|3600.3|3599.7|1815
1606208100000|2020-11-24 08:55:00|3601.8|3601.2|3603.05|3602.45|3604.3|3603.7|3601.55|3600.95|892
1606208400000|2020-11-24 09:00:00|3602.8|3602.2|3603.8|3603.2|3603.8|3603.2|3601.3|3600.7|1019
1606208700000|2020-11-24 09:05:00|3604.05|3603.45|3603.8|3603.2|3605.05|3604.45|3603.05|3602.45|1011
1606209000000|2020-11-24 09:10:00|3603.92|3603.32|3604.8|3604.2|3605.05|3604.45|3603.8|3603.2|755
1606209300000|2020-11-24 09:15:00|3604.55|3603.95|3605.05|3604.45|3606.17|3605.57|3604.05|3603.45|860
1606209600000|2020-11-24 09:20:00|3605.8|3605.2|3604.8|3604.2|3606.55|3605.95|3604.55|3603.95|963
1606209900000|2020-11-24 09:25:00|3604.55|3603.95|3603.3|3602.7|3604.55|3603.95|3602.3|3601.7|782
1606210200000|2020-11-24 09:30:00|3603.55|3602.95|3605.42|3604.82|3605.8|3605.2|3603.05|3602.45|735
1606210500000|2020-11-24 09:35:00|3605.3|3604.7|3605.55|3604.95|3606.3|3605.7|3604.67|3604.07|920
1606210800000|2020-11-24 09:40:00|3605.8|3605.2|3606.3|3605.7|3607.3|3606.7|3605.55|3604.95|955
1606211100000|2020-11-24 09:45:00|3606.42|3605.82|3605.3|3604.7|3606.55|3605.95|3604.8|3604.2|810
1606211400000|2020-11-24 09:50:00|3605.42|3604.82|3605.8|3605.2|3606.05|3605.45|3605.3|3604.7|370
1606211700000|2020-11-24 09:55:00|3605.92|3605.32|3606.3|3605.7|3607.3|3606.7|3605.8|3605.2|835
1606212000000|2020-11-24 10:00:00|3606.42|3605.82|3605.8|3605.2|3606.8|3606.2|3605.05|3604.45|957
1606212300000|2020-11-24 10:05:00|3605.55|3604.95|3605.8|3605.2|3606.05|3605.45|3605.17|3604.57|823
1606212600000|2020-11-24 10:10:00|3605.55|3604.95|3604.8|3604.2|3605.8|3605.2|3604.05|3603.45|1089
1606212900000|2020-11-24 10:15:00|3604.92|3604.32|3604.3|3603.7|3605.05|3604.45|3604.05|3603.45|1105
1606213200000|2020-11-24 10:20:00|3604.05|3603.45|3604.8|3604.2|3605.3|3604.7|3603.8|3603.2|1347
1606213500000|2020-11-24 10:25:00|3605.3|3604.7|3606.05|3605.45|3608.05|3607.45|3604.8|3604.2|2804
1606213800000|2020-11-24 10:30:00|3605.8|3605.2|3606.67|3606.07|3607.55|3606.95|3605.55|3604.95|1124
1606214100000|2020-11-24 10:35:00|3606.8|3606.2|3607.05|3606.45|3607.3|3606.7|3606.42|3605.82|1171
1606214400000|2020-11-24 10:40:00|3606.8|3606.2|3605.3|3604.7|3607.05|3606.45|3605.05|3604.45|1139
1606214700000|2020-11-24 10:45:00|3605.55|3604.95|3606.42|3605.82|3606.8|3606.2|3605.05|3604.45|589
1606215000000|2020-11-24 10:50:00|3606.3|3605.7|3606.42|3605.82|3606.55|3605.95|3605.8|3605.2|366
1606215300000|2020-11-24 10:55:00|3606.55|3605.95|3607.17|3606.57|3607.92|3607.32|3606.55|3605.95|839
1606215600000|2020-11-24 11:00:00|3606.8|3606.2|3608.05|3607.45|3608.05|3607.45|3606.55|3605.95|597
1606215900000|2020-11-24 11:05:00|3607.8|3607.2|3610.3|3609.7|3610.8|3610.2|3607.8|3607.2|2180
1606216200000|2020-11-24 11:10:00|3610.42|3609.82|3607.55|3606.95|3610.55|3609.95|3607.55|3606.95|1121
1606216500000|2020-11-24 11:15:00|3607.3|3606.7|3608.55|3607.95|3609.05|3608.45|3607.3|3606.7|1022
1606216800000|2020-11-24 11:20:00|3608.8|3608.2|3610.05|3609.45|3610.55|3609.95|3608.3|3607.7|1177
1606217100000|2020-11-24 11:25:00|3610.3|3609.7|3608.05|3607.45|3610.3|3609.7|3607.8|3607.2|1454
1606217400000|2020-11-24 11:30:00|3608.17|3607.57|3607.05|3606.45|3608.55|3607.95|3606.8|3606.2|992
1606217700000|2020-11-24 11:35:00|3606.8|3606.2|3608.05|3607.45|3608.05|3607.45|3606.55|3605.95|687
1606218000000|2020-11-24 11:40:00|3608.17|3607.57|3608.05|3607.45|3608.55|3607.95|3607.8|3607.2|599
1606218300000|2020-11-24 11:45:00|3607.8|3607.2|3606.3|3605.7|3608.05|3607.45|3606.05|3605.45|823
1606218600000|2020-11-24 11:50:00|3606.05|3605.45|3606.42|3605.82|3607.3|3606.7|3606.05|3605.45|522
1606218900000|2020-11-24 11:55:00|3606.55|3605.95|3604.8|3604.2|3606.8|3606.2|3604.55|3603.95|1162
1606219200000|2020-11-24 12:00:00|3604.92|3604.32|3604.55|3603.95|3605.55|3604.95|3603.55|3602.95|2106
1606219500000|2020-11-24 12:05:00|3604.8|3604.2|3605.3|3604.7|3605.55|3604.95|3604.55|3603.95|935
1606219800000|2020-11-24 12:10:00|3605.55|3604.95|3605.3|3604.7|3606.3|3605.7|3605.3|3604.7|907
1606220100000|2020-11-24 12:15:00|3605.05|3604.45|3605.05|3604.45|3605.8|3605.2|3604.3|3603.7|1093
1606220400000|2020-11-24 12:20:00|3604.8|3604.2|3602.05|3601.45|3605.3|3604.7|3601.8|3601.2|1402
1606220700000|2020-11-24 12:25:00|3601.8|3601.2|3600.67|3600.07|3602.55|3601.95|3599.3|3598.7|3333
1606221000000|2020-11-24 12:30:00|3600.3|3599.7|3602.3|3601.7|3602.55|3601.95|3600.3|3599.7|1432
1606221300000|2020-11-24 12:35:00|3602.05|3601.45|3603.55|3602.95|3603.55|3602.95|3602.05|3601.45|1300
1606221600000|2020-11-24 12:40:00|3603.8|3603.2|3604.05|3603.45|3604.55|3603.95|3603.8|3603.2|1878
1606221900000|2020-11-24 12:45:00|3603.92|3603.32|3604.8|3604.2|3605.55|3604.95|3603.92|3603.32|1975
1606222200000|2020-11-24 12:50:00|3604.55|3603.95|3606.3|3605.7|3606.3|3605.7|3604.55|3603.95|2319
1606222500000|2020-11-24 12:55:00|3606.05|3605.45|3606.8|3606.2|3607.05|3606.45|3606.05|3605.45|1106
1606222800000|2020-11-24 13:00:00|3606.55|3605.95|3607.55|3606.95|3607.55|3606.95|3605.55|3604.95|2307
1606223100000|2020-11-24 13:05:00|3607.8|3607.2|3607.92|3607.32|3608.3|3607.7|3607.3|3606.7|2410
1606223400000|2020-11-24 13:10:00|3608.05|3607.45|3607.8|3607.2|3608.05|3607.45|3607.05|3606.45|1596
1606223700000|2020-11-24 13:15:00|3608.05|3607.45|3609.3|3608.7|3609.55|3608.95|3607.55|3606.95|2116
1606224000000|2020-11-24 13:20:00|3609.55|3608.95|3608.8|3608.2|3610.05|3609.45|3608.55|3607.95|2902
1606224300000|2020-11-24 13:25:00|3608.55|3607.95|3607.3|3606.7|3608.55|3607.95|3606.55|3605.95|2821
1606224600000|2020-11-24 13:30:00|3607.55|3606.95|3608.8|3608.2|3609.05|3608.45|3607.3|3606.7|1508
1606224900000|2020-11-24 13:35:00|3609.05|3608.45|3606.8|3606.2|3609.05|3608.45|3606.3|3605.7|2253
1606225200000|2020-11-24 13:40:00|3606.67|3606.07|3607.05|3606.45|3608.3|3607.7|3606.67|3606.07|1725
1606225500000|2020-11-24 13:45:00|3607.17|3606.57|3608.05|3607.45|3609.55|3608.95|3607.17|3606.57|1870
1606225800000|2020-11-24 13:50:00|3608.3|3607.7|3607.55|3606.95|3609.05|3608.45|3607.55|3606.95|1685
1606226100000|2020-11-24 13:55:00|3607.8|3607.2|3606.55|3605.95|3608.3|3607.7|3606.3|3605.7|1791
1606226400000|2020-11-24 14:00:00|3606.3|3605.7|3605.55|3604.95|3606.92|3606.32|3604.8|3604.2|3994
1606226700000|2020-11-24 14:05:00|3605.3|3604.7|3605.05|3604.45|3606.05|3605.45|3604.55|3603.95|1750
1606227000000|2020-11-24 14:10:00|3605.3|3604.7|3606.05|3605.45|3606.05|3605.45|3604.3|3603.7|3366
1606227300000|2020-11-24 14:15:00|3605.8|3605.2|3606.3|3605.7|3606.8|3606.2|3605.8|3605.2|1932
1606227600000|2020-11-24 14:20:00|3606.55|3605.95|3606.8|3606.2|3607.05|3606.45|3606.3|3605.7|1752
1606227900000|2020-11-24 14:25:00|3606.55|3605.95|3606.05|3605.45|3606.55|3605.95|3604.55|3603.95|5432
1606228200000|2020-11-24 14:30:00|3605.95|3605.55|3600.95|3600.55|3607.2|3606.8|3599.95|3599.55|29145
1606228500000|2020-11-24 14:35:00|3600.7|3600.3|3599.2|3598.8|3600.95|3600.55|3597.7|3597.3|25007
1606228800000|2020-11-24 14:40:00|3598.95|3598.55|3599.95|3599.55|3601.7|3601.3|3598.45|3598.05|19056
1606229100000|2020-11-24 14:45:00|3600.2|3599.8|3599.2|3598.8|3601.2|3600.8|3596.45|3596.05|20364
1606229400000|2020-11-24 14:50:00|3599.45|3599.05|3603.7|3603.3|3603.95|3603.55|3598.95|3598.55|13900
1606229700000|2020-11-24 14:55:00|3603.95|3603.55|3606.7|3606.3|3606.95|3606.55|3603.7|3603.3|11246
1606230000000|2020-11-24 15:00:00|3606.95|3606.55|3607.45|3607.05|3607.95|3607.55|3605.07|3604.67|17447
1606230300000|2020-11-24 15:05:00|3607.7|3607.3|3609.95|3609.55|3611.7|3611.3|3606.45|3606.05|19176
1606230600000|2020-11-24 15:10:00|3610.06|3609.66|3610.56|3610.16|3610.81|3610.41|3606.31|3605.91|22347
1606230900000|2020-11-24 15:15:00|3610.31|3609.91|3611.06|3610.66|3611.93|3611.53|3608.56|3608.16|14081
1606231200000|2020-11-24 15:20:00|3611.31|3610.91|3609.81|3609.41|3612.31|3611.91|3609.31|3608.91|13984
1606231500000|2020-11-24 15:25:00|3609.56|3609.16|3611.31|3610.91|3613.56|3613.16|3609.56|3609.16|18711
1606231800000|2020-11-24 15:30:00|3611.06|3610.66|3609.06|3608.66|3611.31|3610.91|3608.31|3607.91|13276
1606232100000|2020-11-24 15:35:00|3609.31|3608.91|3611.81|3611.41|3613.56|3613.16|3609.31|3608.91|11789
1606232400000|2020-11-24 15:40:00|3612.06|3611.66|3617.56|3617.16|3618.31|3617.91|3611.81|3611.41|22030
1606232700000|2020-11-24 15:45:00|3617.81|3617.41|3619.56|3619.16|3619.56|3619.16|3616.81|3616.41|14773
1606233000000|2020-11-24 15:50:00|3619.81|3619.41|3619.56|3619.16|3621.06|3620.66|3619.31|3618.91|14063
1606233300000|2020-11-24 15:55:00|3619.81|3619.41|3618.56|3618.16|3620.31|3619.91|3617.06|3616.66|12534
1606233600000|2020-11-24 16:00:00|3618.81|3618.41|3621.56|3621.16|3622.56|3622.16|3618.56|3618.16|15166
1606233900000|2020-11-24 16:05:00|3621.81|3621.41|3620.56|3620.16|3623.31|3622.91|3619.43|3619.03|11970
1606234200000|2020-11-24 16:10:00|3620.06|3619.66|3620.81|3620.41|3622.31|3621.91|3619.56|3619.16|7740
1606234500000|2020-11-24 16:15:00|3621.06|3620.66|3624.56|3624.16|3624.56|3624.16|3620.81|3620.41|11185
1606234800000|2020-11-24 16:20:00|3624.81|3624.41|3626.06|3625.66|3626.06|3625.66|3624.56|3624.16|10252
1606235100000|2020-11-24 16:25:00|3625.81|3625.41|3627.81|3627.41|3628.06|3627.66|3625.81|3625.41|11918
1606235400000|2020-11-24 16:30:00|3627.56|3627.16|3629.81|3629.41|3629.81|3629.41|3625.56|3625.16|20847
1606235700000|2020-11-24 16:35:00|3629.68|3629.28|3629.56|3629.16|3631.31|3630.91|3628.81|3628.41|17334
1606236000000|2020-11-24 16:40:00|3629.81|3629.41|3630.06|3629.66|3631.31|3630.91|3629.06|3628.66|15113
1606236300000|2020-11-24 16:45:00|3630.56|3630.16|3635.31|3634.91|3635.56|3635.16|3629.31|3628.91|16099
1606236600000|2020-11-24 16:50:00|3635.56|3635.16|3636.06|3635.66|3637.31|3636.91|3632.31|3631.91|19444
1606236900000|2020-11-24 16:55:00|3636.31|3635.91|3633.56|3633.16|3638.81|3638.41|3633.06|3632.66|18674
1606237200000|2020-11-24 17:00:00|3634.06|3633.66|3632.06|3631.66|3635.06|3634.66|3631.81|3631.41|11189
1606237500000|2020-11-24 17:05:00|3632.31|3631.91|3633.56|3633.16|3634.06|3633.66|3632.06|3631.66|7392
1606237800000|2020-11-24 17:10:00|3633.31|3632.91|3632.31|3631.91|3634.31|3633.91|3630.81|3630.41|10982
1606238100000|2020-11-24 17:15:00|3632.56|3632.16|3631.93|3631.53|3633.56|3633.16|3631.31|3630.91|7612
1606238400000|2020-11-24 17:20:00|3631.81|3631.41|3631.81|3631.41|3632.06|3631.66|3629.81|3629.41|7522
1606238700000|2020-11-24 17:25:00|3631.93|3631.53|3631.06|3630.66|3632.31|3631.91|3630.06|3629.66|7226
1606239000000|2020-11-24 17:30:00|3631.31|3630.91|3634.31|3633.91|3634.56|3634.16|3630.81|3630.41|7315
1606239300000|2020-11-24 17:35:00|3634.06|3633.66|3632.81|3632.41|3635.31|3634.91|3631.56|3631.16|9940
1606239600000|2020-11-24 17:40:00|3633.06|3632.66|3633.06|3632.66|3633.81|3633.41|3632.31|3631.91|4884
1606239900000|2020-11-24 17:45:00|3632.81|3632.41|3632.83|3632.43|3634.06|3633.66|3632.31|3631.91|4564
1606240200000|2020-11-24 17:50:00|3633.08|3632.68|3632.58|3632.18|3633.58|3633.18|3632.45|3632.05|3808
1606240500000|2020-11-24 17:55:00|3632.83|3632.43|3633.33|3632.93|3634.08|3633.68|3632.33|3631.93|4475
1606240800000|2020-11-24 18:00:00|3633.45|3633.05|3634.58|3634.18|3635.08|3634.68|3633.08|3632.68|7650
1606241100000|2020-11-24 18:05:00|3634.83|3634.43|3636.33|3635.93|3636.58|3636.18|3633.83|3633.43|7820
1606241400000|2020-11-24 18:10:00|3636.08|3635.68|3636.58|3636.18|3637.08|3636.68|3635.83|3635.43|4474
1606241700000|2020-11-24 18:15:00|3636.83|3636.43|3636.58|3636.18|3637.33|3636.93|3636.33|3635.93|5429
1606242000000|2020-11-24 18:20:00|3636.33|3635.93|3633.33|3632.93|3636.58|3636.18|3633.33|3632.93|8531
1606242300000|2020-11-24 18:25:00|3633.08|3632.68|3631.58|3631.18|3633.33|3632.93|3629.83|3629.43|9530
1606242600000|2020-11-24 18:30:00|3631.83|3631.43|3634.08|3633.68|3634.33|3633.93|3631.83|3631.43|5969
1606242900000|2020-11-24 18:35:00|3633.83|3633.43|3633.83|3633.43|3634.58|3634.18|3633.08|3632.68|5125
1606243200000|2020-11-24 18:40:00|3633.58|3633.18|3636.83|3636.43|3641.58|3641.18|3633.58|3633.18|21396
1606243500000|2020-11-24 18:45:00|3637.08|3636.68|3634.58|3634.18|3638.08|3637.68|3634.33|3633.93|9305
1606243800000|2020-11-24 18:50:00|3634.83|3634.43|3632.83|3632.43|3635.83|3635.43|3632.58|3632.18|8506
1606244100000|2020-11-24 18:55:00|3633.08|3632.68|3634.45|3634.05|3634.58|3634.18|3633.08|3632.68|6009
1606244400000|2020-11-24 19:00:00|3634.33|3633.93|3635.83|3635.43|3637.58|3637.18|3633.83|3633.43|12352
1606244700000|2020-11-24 19:05:00|3636.08|3635.68|3633.08|3632.68|3636.33|3635.93|3632.08|3631.68|7264
1606245000000|2020-11-24 19:10:00|3633.33|3632.93|3634.33|3633.93|3634.83|3634.43|3633.08|3632.68|4980
1606245300000|2020-11-24 19:15:00|3634.08|3633.68|3632.33|3631.93|3634.33|3633.93|3630.58|3630.18|7571
1606245600000|2020-11-24 19:20:00|3632.58|3632.18|3631.08|3630.68|3633.33|3632.93|3631.08|3630.68|9394
1606245900000|2020-11-24 19:25:00|3630.83|3630.43|3629.33|3628.93|3631.58|3631.18|3629.08|3628.68|13689
1606246200000|2020-11-24 19:30:00|3629.08|3628.68|3629.33|3628.93|3629.83|3629.43|3626.58|3626.18|19110
1606246500000|2020-11-24 19:35:00|3629.58|3629.18|3632.58|3632.18|3633.83|3633.43|3629.33|3628.93|12443
1606246800000|2020-11-24 19:40:00|3632.33|3631.93|3634.83|3634.43|3635.33|3634.93|3631.2|3630.8|10276
1606247100000|2020-11-24 19:45:00|3634.58|3634.18|3630.58|3630.18|3634.7|3634.3|3630.33|3629.93|10170
1606247400000|2020-11-24 19:50:00|3630.83|3630.43|3632.58|3632.18|3633.33|3632.93|3630.83|3630.43|7357
1606247700000|2020-11-24 19:55:00|3632.45|3632.05|3634.33|3633.93|3634.58|3634.18|3632.33|3631.93|8816
1606248000000|2020-11-24 20:00:00|3634.08|3633.68|3633.08|3632.68|3634.58|3634.18|3629.58|3629.18|11038
1606248300000|2020-11-24 20:05:00|3632.83|3632.43|3634.33|3633.93|3634.83|3634.43|3632.45|3632.05|6220
1606248600000|2020-11-24 20:10:00|3634.45|3634.05|3635.08|3634.68|3637.08|3636.68|3633.33|3632.93|11137
1606248900000|2020-11-24 20:15:00|3635.2|3634.8|3633.33|3632.93|3635.33|3634.93|3632.33|3631.93|7214
1606249200000|2020-11-24 20:20:00|3633.21|3632.81|3636.96|3636.56|3637.96|3637.56|3633.21|3632.81|12226
1606249500000|2020-11-24 20:25:00|3636.71|3636.31|3635.96|3635.56|3637.21|3636.81|3634.71|3634.31|7713
1606249800000|2020-11-24 20:30:00|3635.71|3635.31|3637.46|3637.06|3637.96|3637.56|3633.96|3633.56|13665
1606250100000|2020-11-24 20:35:00|3637.21|3636.81|3633.71|3633.31|3637.71|3637.31|3631.96|3631.56|12230
1606250400000|2020-11-24 20:40:00|3633.46|3633.06|3631.71|3631.31|3634.21|3633.81|3631.21|3630.81|12450
1606250700000|2020-11-24 20:45:00|3631.46|3631.06|3634.46|3634.06|3636.46|3636.06|3631.21|3630.81|11428
1606251000000|2020-11-24 20:50:00|3633.21|3632.81|3636.21|3635.81|3636.96|3636.56|3631.71|3631.31|21027
1606251300000|2020-11-24 20:55:00|3636.46|3636.06|3635.21|3634.81|3637.71|3637.31|3633.46|3633.06|66755
1606251600000|2020-11-24 21:00:00|3635.08|3634.68|3636.18|3635.58|3636.93|3636.33|3634.18|3633.58|31342
1606251900000|2020-11-24 21:05:00|3635.93|3635.33|3637.18|3636.58|3639.18|3638.58|3635.93|3635.33|8068
1606252200000|2020-11-24 21:10:00|3636.93|3636.33|3636.6|3635.1|3638.18|3637.58|3635.68|3634.98|5657
1606252500000|2020-11-24 21:15:00|3636.55|3635.05|3635.92|3634.42|3636.85|3635.35|3635.75|3634.25|4
1606252800000|2020-11-24 21:20:00|3635.95|3634.45|3635.93|3634.43|3636.15|3634.65|3635.79|3634.29|0
1606253100000|2020-11-24 21:25:00|3635.97|3634.47|3636.59|3635.09|3636.59|3635.09|3635.5|3634|0
1606253400000|2020-11-24 21:30:00|3635.8|3635.2|3641.3|3640.7|3641.55|3640.95|3635.8|3635.2|3123
1606253700000|2020-11-24 21:35:00|3641.55|3640.95|3642.3|3641.7|3642.55|3641.95|3640.8|3640.2|1752
1606254000000|2020-11-24 21:40:00|3642.55|3641.95|3642.05|3641.45|3642.8|3642.2|3641.05|3640.45|1087
1606254300000|2020-11-24 21:45:00|3642.3|3641.7|3641.55|3640.95|3642.3|3641.7|3641.05|3640.45|744
1606254600000|2020-11-24 21:50:00|3641.3|3640.7|3640.55|3639.95|3641.8|3641.2|3639.3|3638.7|1313
1606254900000|2020-11-24 21:55:00|3640.3|3639.7|3641.27|3639.77|3642.3|3641.7|3639.8|3639.2|1600
1606255200000|2020-11-24 22:00:00|3641.2|3639.7|3641.06|3639.56|3641.2|3639.7|3640.99|3639.49|3
1606255500000|2020-11-24 22:05:00|3640.92|3639.42|3640.77|3639.27|3641.06|3639.56|3640.77|3639.27|0
1606255800000|2020-11-24 22:10:00|3640.66|3639.16|3640.15|3638.65|3640.95|3639.45|3640.04|3638.54|0
1606256100000|2020-11-24 22:15:00|3640.22|3638.72|3640.48|3638.98|3640.84|3639.34|3640.19|3638.69|0
1606256400000|2020-11-24 22:20:00|3640.55|3639.05|3640.55|3639.05|3640.62|3639.12|3640.44|3638.94|0
1606256700000|2020-11-24 22:25:00|3640.51|3639.01|3640.88|3639.38|3640.99|3639.49|3640.48|3638.98|0
1606257000000|2020-11-24 22:30:00|3640.92|3639.42|3641.1|3639.6|3641.1|3639.6|3640.92|3639.42|0
1606257300000|2020-11-24 22:35:00|3641.06|3639.56|3641.06|3639.56|3641.13|3639.63|3641.06|3639.56|0
1606257600000|2020-11-24 22:40:00|3641.1|3639.6|3641.06|3639.56|3641.2|3639.7|3641.06|3639.56|0
1606257900000|2020-11-24 22:45:00|3641.02|3639.52|3640.84|3639.34|3641.06|3639.56|3640.77|3639.27|0
1606258200000|2020-11-24 22:50:00|3640.88|3639.38|3640.4|3638.9|3640.88|3639.38|3640.19|3638.69|0
1606258500000|2020-11-24 22:55:00|3640.55|3639.05|3639.6|3638.1|3640.55|3639.05|3639.42|3637.92|0
1606258800000|2020-11-24 23:00:00|3639.78|3638.28|3638.68|3638.08|3640.3|3639.7|3637.43|3636.83|1347
1606259100000|2020-11-24 23:05:00|3638.8|3638.2|3641.18|3640.58|3641.43|3640.83|3638.43|3637.83|692
1606259400000|2020-11-24 23:10:00|3641.43|3640.83|3642.93|3642.33|3644.43|3643.83|3641.18|3640.58|1445
1606259700000|2020-11-24 23:15:00|3643.05|3642.45|3642.18|3641.58|3643.43|3642.83|3641.68|3641.08|560
1606260000000|2020-11-24 23:20:00|3642.3|3641.7|3641.68|3641.08|3642.43|3641.83|3641.18|3640.58|469
1606260300000|2020-11-24 23:25:00|3641.93|3641.33|3641.18|3640.58|3642.18|3641.58|3641.18|3640.58|469
1606260600000|2020-11-24 23:30:00|3641.8|3641.2|3642.18|3641.58|3642.43|3641.83|3641.43|3640.83|688
1606260900000|2020-11-24 23:35:00|3641.93|3641.33|3641.68|3641.08|3642.18|3641.58|3641.68|3641.08|220
1606261200000|2020-11-24 23:40:00|3641.43|3640.83|3641.43|3640.83|3641.68|3641.08|3640.93|3640.33|272
1606261500000|2020-11-24 23:45:00|3641.18|3640.58|3642.43|3641.83|3642.43|3641.83|3640.68|3640.08|337
1606261800000|2020-11-24 23:50:00|3642.18|3641.58|3645.18|3644.58|3646.18|3645.58|3641.93|3641.33|1506
1606262100000|2020-11-24 23:55:00|3644.93|3644.33|3644.93|3644.33|3645.93|3645.33|3644.18|3643.58|616
1606262400000|2020-11-25 00:00:00|3644.68|3644.08|3642.93|3642.33|3646.05|3645.45|3642.68|3642.08|1612
1606262700000|2020-11-25 00:05:00|3642.43|3641.83|3646.93|3646.33|3647.18|3646.58|3642.05|3641.45|1575
1606263000000|2020-11-25 00:10:00|3647.18|3646.58|3649.93|3649.33|3652.18|3651.58|3646.68|3646.08|4892
1606263300000|2020-11-25 00:15:00|3650.05|3649.45|3655.68|3655.08|3657.18|3656.58|3648.68|3648.08|6780
1606263600000|2020-11-25 00:20:00|3655.8|3655.2|3654.68|3654.08|3657.18|3656.58|3654.68|3654.08|2590
1606263900000|2020-11-25 00:25:00|3654.55|3653.95|3650.93|3650.33|3654.8|3654.2|3649.93|3649.33|3310
1606264200000|2020-11-25 00:30:00|3651.18|3650.58|3650.43|3649.83|3652.43|3651.83|3650.3|3649.7|1920
1606264500000|2020-11-25 00:35:00|3650.68|3650.08|3650.93|3650.33|3651.18|3650.58|3649.93|3649.33|1141
1606264800000|2020-11-25 00:40:00|3651.05|3650.45|3650.93|3650.33|3651.93|3651.33|3649.68|3649.08|1494
1606265100000|2020-11-25 00:45:00|3651.18|3650.58|3652.93|3652.33|3653.43|3652.83|3651.18|3650.58|1188
1606265400000|2020-11-25 00:50:00|3653.05|3652.45|3652.18|3651.58|3653.68|3653.08|3651.18|3650.58|1114
1606265700000|2020-11-25 00:55:00|3652.05|3651.45|3651.43|3650.83|3652.18|3651.58|3650.68|3650.08|913
1606266000000|2020-11-25 01:00:00|3651.3|3650.7|3651.43|3650.83|3652.18|3651.58|3651.18|3650.58|764
1606266300000|2020-11-25 01:05:00|3651.18|3650.58|3651.18|3650.58|3652.18|3651.58|3650.68|3650.08|866
1606266600000|2020-11-25 01:10:00|3651.3|3650.7|3651.68|3651.08|3652.18|3651.58|3651.3|3650.7|365
1606266900000|2020-11-25 01:15:00|3651.43|3650.83|3652.18|3651.58|3652.43|3651.83|3650.93|3650.33|617
1606267200000|2020-11-25 01:20:00|3652.3|3651.7|3655.68|3655.08|3655.68|3655.08|3652.3|3651.7|1658
1606267500000|2020-11-25 01:25:00|3654.68|3654.08|3654.68|3654.08|3655.43|3654.83|3654.3|3653.7|1080
1606267800000|2020-11-25 01:30:00|3654.8|3654.2|3653.43|3652.83|3654.93|3654.33|3652.93|3652.33|867
1606268100000|2020-11-25 01:35:00|3653.68|3653.08|3654.93|3654.33|3655.18|3654.58|3653.55|3652.95|677
1606268400000|2020-11-25 01:40:00|3655.05|3654.45|3655.93|3655.33|3656.43|3655.83|3653.93|3653.33|965
1606268700000|2020-11-25 01:45:00|3655.68|3655.08|3653.18|3652.58|3656.18|3655.58|3652.93|3652.33|854
1606269000000|2020-11-25 01:50:00|3653.43|3652.83|3653.18|3652.58|3653.55|3652.95|3652.68|3652.08|667
1606269300000|2020-11-25 01:55:00|3653.43|3652.83|3653.43|3652.83|3653.68|3653.08|3652.43|3651.83|729
1606269600000|2020-11-25 02:00:00|3653.55|3652.95|3654.18|3653.58|3655.68|3655.08|3653.43|3652.83|682
1606269900000|2020-11-25 02:05:00|3653.93|3653.33|3653.18|3652.58|3654.05|3653.45|3652.18|3651.58|956
1606270200000|2020-11-25 02:10:00|3653.43|3652.83|3652.18|3651.58|3654.43|3653.83|3652.05|3651.45|677
1606270500000|2020-11-25 02:15:00|3652.05|3651.45|3653.18|3652.58|3653.68|3653.08|3651.68|3651.08|508
1606270800000|2020-11-25 02:20:00|3653.43|3652.83|3652.43|3651.83|3653.93|3653.33|3652.43|3651.83|372
1606271100000|2020-11-25 02:25:00|3652.55|3651.95|3650.93|3650.33|3652.68|3652.08|3650.68|3650.08|675
1606271400000|2020-11-25 02:30:00|3650.68|3650.08|3651.18|3650.58|3652.18|3651.58|3650.68|3650.08|399
1606271700000|2020-11-25 02:35:00|3651.3|3650.7|3650.3|3649.7|3651.68|3651.08|3650.3|3649.7|365
1606272000000|2020-11-25 02:40:00|3650.18|3649.58|3651.3|3650.7|3651.3|3650.7|3650.18|3649.58|294
1606272300000|2020-11-25 02:45:00|3651.18|3650.58|3648.93|3648.33|3651.3|3650.7|3648.68|3648.08|1087
1606272600000|2020-11-25 02:50:00|3648.68|3648.08|3649.18|3648.58|3649.68|3649.08|3648.43|3647.83|692
1606272900000|2020-11-25 02:55:00|3649.43|3648.83|3650.93|3650.33|3650.93|3650.33|3649.18|3648.58|557
1606273200000|2020-11-25 03:00:00|3650.68|3650.08|3650.93|3650.33|3651.93|3651.33|3650.18|3649.58|682
1606273500000|2020-11-25 03:05:00|3651.05|3650.45|3649.93|3649.33|3651.05|3650.45|3649.93|3649.33|408
1606273800000|2020-11-25 03:10:00|3650.18|3649.58|3652.18|3651.58|3652.68|3652.08|3649.93|3649.33|638
1606274100000|2020-11-25 03:15:00|3651.93|3651.33|3650.43|3649.83|3651.93|3651.33|3650.3|3649.7|422
1606274400000|2020-11-25 03:20:00|3650.68|3650.08|3651.18|3650.58|3651.93|3651.33|3650.43|3649.83|318
1606274700000|2020-11-25 03:25:00|3650.93|3650.33|3651.18|3650.58|3651.68|3651.08|3650.68|3650.08|237
1606275000000|2020-11-25 03:30:00|3650.93|3650.33|3651.18|3650.58|3651.93|3651.33|3650.8|3650.2|267
1606275300000|2020-11-25 03:35:00|3650.93|3650.33|3649.43|3648.83|3651.18|3650.58|3648.55|3647.95|895
1606275600000|2020-11-25 03:40:00|3649.68|3649.08|3644.93|3644.33|3649.68|3649.08|3641.93|3641.33|3196
1606275900000|2020-11-25 03:45:00|3644.68|3644.08|3645.68|3645.08|3645.93|3645.33|3644.18|3643.58|1097
1606276200000|2020-11-25 03:50:00|3645.93|3645.33|3646.43|3645.83|3646.93|3646.33|3645.55|3644.95|784
1606276500000|2020-11-25 03:55:00|3646.55|3645.95|3645.93|3645.33|3646.93|3646.33|3644.93|3644.33|576
1606276800000|2020-11-25 04:00:00|3646.18|3645.58|3644.43|3643.83|3646.68|3646.08|3643.93|3643.33|699
1606277100000|2020-11-25 04:05:00|3644.68|3644.08|3646.43|3645.83|3646.43|3645.83|3644.18|3643.58|491
1606277400000|2020-11-25 04:10:00|3646.3|3645.7|3647.18|3646.58|3647.43|3646.83|3645.68|3645.08|665
1606277700000|2020-11-25 04:15:00|3647.05|3646.45|3647.18|3646.58|3647.93|3647.33|3646.93|3646.33|385
1606278000000|2020-11-25 04:20:00|3646.93|3646.33|3646.93|3646.33|3647.43|3646.83|3645.93|3645.33|513
1606278300000|2020-11-25 04:25:00|3646.8|3646.2|3646.18|3645.58|3646.93|3646.33|3645.93|3645.33|256
1606278600000|2020-11-25 04:30:00|3646.3|3645.7|3646.93|3646.33|3647.05|3646.45|3645.8|3645.2|205
1606278900000|2020-11-25 04:35:00|3646.68|3646.08|3645.68|3645.08|3646.93|3646.33|3645.68|3645.08|378
1606279200000|2020-11-25 04:40:00|3645.93|3645.33|3646.55|3645.95|3647.43|3646.83|3645.68|3645.08|450
1606279500000|2020-11-25 04:45:00|3646.43|3645.83|3646.55|3645.95|3647.68|3647.08|3645.93|3645.33|248
1606279800000|2020-11-25 04:50:00|3646.43|3645.83|3645.68|3645.08|3646.68|3646.08|3645.68|3645.08|351
1606280100000|2020-11-25 04:55:00|3645.55|3644.95|3643.68|3643.08|3645.8|3645.2|3643.43|3642.83|731
1606280400000|2020-11-25 05:00:00|3643.93|3643.33|3644.68|3644.08|3644.68|3644.08|3643.18|3642.58|852
1606280700000|2020-11-25 05:05:00|3644.43|3643.83|3641.43|3640.83|3644.68|3644.08|3641.3|3640.7|1178
1606281000000|2020-11-25 05:10:00|3641.68|3641.08|3641.18|3640.58|3642.68|3642.08|3640.43|3639.83|1148
1606281300000|2020-11-25 05:15:00|3640.93|3640.33|3638.18|3637.58|3640.93|3640.33|3637.93|3637.33|1585
1606281600000|2020-11-25 05:20:00|3637.93|3637.33|3638.43|3637.83|3639.18|3638.58|3637.18|3636.58|1444
1606281900000|2020-11-25 05:25:00|3638.93|3638.33|3638.68|3638.08|3639.93|3639.33|3638.43|3637.83|958
1606282200000|2020-11-25 05:30:00|3638.55|3637.95|3640.18|3639.58|3640.18|3639.58|3637.18|3636.58|1120
1606282500000|2020-11-25 05:35:00|3640.05|3639.45|3640.18|3639.58|3641.93|3641.33|3639.93|3639.33|960
1606282800000|2020-11-25 05:40:00|3640.05|3639.45|3640.43|3639.83|3641.8|3641.2|3640.05|3639.45|543
1606283100000|2020-11-25 05:45:00|3640.18|3639.58|3638.93|3638.33|3640.43|3639.83|3637.93|3637.33|732
1606283400000|2020-11-25 05:50:00|3638.68|3638.08|3635.43|3634.83|3639.93|3639.33|3634.93|3634.33|1210
1606283700000|2020-11-25 05:55:00|3635.68|3635.08|3635.43|3634.83|3636.18|3635.58|3634.93|3634.33|953
1606284000000|2020-11-25 06:00:00|3635.68|3635.08|3637.93|3637.33|3638.43|3637.83|3635.43|3634.83|1208
1606284300000|2020-11-25 06:05:00|3638.18|3637.58|3639.18|3638.58|3639.68|3639.08|3637.93|3637.33|988
1606284600000|2020-11-25 06:10:00|3638.93|3638.33|3637.43|3636.83|3639.18|3638.58|3636.93|3636.33|533
1606284900000|2020-11-25 06:15:00|3637.55|3636.95|3636.93|3636.33|3638.43|3637.83|3636.93|3636.33|376
1606285200000|2020-11-25 06:20:00|3637.05|3636.45|3635.3|3634.7|3637.18|3636.58|3635.18|3634.58|533
1606285500000|2020-11-25 06:25:00|3635.43|3634.83|3637.93|3637.33|3638.93|3638.33|3635.18|3634.58|899
1606285800000|2020-11-25 06:30:00|3637.68|3637.08|3638.18|3637.58|3638.93|3638.33|3636.68|3636.08|484
1606286100000|2020-11-25 06:35:00|3637.93|3637.33|3637.43|3636.83|3638.43|3637.83|3637.43|3636.83|414
1606286400000|2020-11-25 06:40:00|3637.68|3637.08|3638.43|3637.83|3638.68|3638.08|3636.18|3635.58|451
1606286700000|2020-11-25 06:45:00|3638.18|3637.58|3636.93|3636.33|3638.93|3638.33|3636.43|3635.83|494
1606287000000|2020-11-25 06:50:00|3637.05|3636.45|3637.93|3637.33|3638.18|3637.58|3637.05|3636.45|253
1606287300000|2020-11-25 06:55:00|3637.8|3637.2|3637.55|3636.95|3638.43|3637.83|3636.93|3636.33|311
1606287600000|2020-11-25 07:00:00|3637.68|3637.08|3640.18|3639.58|3640.43|3639.83|3637.68|3637.08|803
1606287900000|2020-11-25 07:05:00|3639.68|3639.08|3640.43|3639.83|3640.55|3639.95|3639.18|3638.58|507
1606288200000|2020-11-25 07:10:00|3640.55|3639.95|3640.3|3639.7|3640.68|3640.08|3639.55|3638.95|369
1606288500000|2020-11-25 07:15:00|3640.18|3639.58|3639.43|3638.83|3640.43|3639.83|3638.68|3638.08|469
1606288800000|2020-11-25 07:20:00|3639.68|3639.08|3639.93|3639.33|3640.18|3639.58|3638.68|3638.08|432
1606289100000|2020-11-25 07:25:00|3639.68|3639.08|3640.93|3640.33|3641.68|3641.08|3639.3|3638.7|498
1606289400000|2020-11-25 07:30:00|3640.68|3640.08|3640.55|3639.95|3641.68|3641.08|3640.43|3639.83|484
1606289700000|2020-11-25 07:35:00|3640.43|3639.83|3642.68|3642.08|3643.68|3643.08|3640.18|3639.58|794
1606290000000|2020-11-25 07:40:00|3642.8|3642.2|3641.68|3641.08|3643.18|3642.58|3641.68|3641.08|474
1606290300000|2020-11-25 07:45:00|3641.8|3641.2|3639.68|3639.08|3641.8|3641.2|3639.68|3639.08|507
1606290600000|2020-11-25 07:50:00|3639.8|3639.2|3642.68|3642.08|3642.93|3642.33|3639.68|3639.08|407
1606290900000|2020-11-25 07:55:00|3642.8|3642.2|3643.68|3643.08|3643.68|3643.08|3641.43|3640.83|779
1606291200000|2020-11-25 08:00:00|3643.55|3642.95|3643.43|3642.83|3643.93|3643.33|3640.93|3640.33|1707
1606291500000|2020-11-25 08:05:00|3643.93|3643.33|3643.43|3642.83|3646.18|3645.58|3643.43|3642.83|2296
1606291800000|2020-11-25 08:10:00|3643.18|3642.58|3639.43|3638.83|3643.68|3643.08|3638.43|3637.83|2110
1606292100000|2020-11-25 08:15:00|3639.55|3638.95|3638.68|3638.08|3640.93|3640.33|3637.93|3637.33|1462
1606292400000|2020-11-25 08:20:00|3638.43|3637.83|3637.68|3637.08|3639.93|3639.33|3636.18|3635.58|2328
1606292700000|2020-11-25 08:25:00|3637.43|3636.83|3638.68|3638.08|3639.68|3639.08|3636.93|3636.33|1388
1606293000000|2020-11-25 08:30:00|3638.93|3638.33|3641.93|3641.33|3641.93|3641.33|3638.18|3637.58|1611
1606293300000|2020-11-25 08:35:00|3641.68|3641.08|3640.68|3640.08|3643.8|3643.2|3640.43|3639.83|1142
1606293600000|2020-11-25 08:40:00|3640.55|3639.95|3639.93|3639.33|3641.68|3641.08|3639.18|3638.58|1070
1606293900000|2020-11-25 08:45:00|3639.68|3639.08|3635.93|3635.33|3639.68|3639.08|3635.93|3635.33|1309
1606294200000|2020-11-25 08:50:00|3635.8|3635.2|3634.43|3633.83|3637.68|3637.08|3634.18|3633.58|1649
1606294500000|2020-11-25 08:55:00|3634.68|3634.08|3634.93|3634.33|3637.18|3636.58|3634.18|3633.58|1285
1606294800000|2020-11-25 09:00:00|3635.18|3634.58|3636.43|3635.83|3636.68|3636.08|3634.43|3633.83|1304
1606295100000|2020-11-25 09:05:00|3636.3|3635.7|3636.93|3636.33|3637.68|3637.08|3635.18|3634.58|1188
1606295400000|2020-11-25 09:10:00|3636.8|3636.2|3637.68|3637.08|3637.68|3637.08|3636.05|3635.45|779
1606295700000|2020-11-25 09:15:00|3637.43|3636.83|3638.43|3637.83|3639.43|3638.83|3636.93|3636.33|1373
1606296000000|2020-11-25 09:20:00|3638.3|3637.7|3635.68|3635.08|3639.18|3638.58|3635.18|3634.58|1517
1606296300000|2020-11-25 09:25:00|3635.55|3634.95|3630.18|3629.58|3635.68|3635.08|3629.68|3629.08|3437
1606296600000|2020-11-25 09:30:00|3630.43|3629.83|3633.93|3633.33|3634.18|3633.58|3628.93|3628.33|3373
1606296900000|2020-11-25 09:35:00|3633.68|3633.08|3634.18|3633.58|3634.93|3634.33|3632.93|3632.33|1016
1606297200000|2020-11-25 09:40:00|3634.05|3633.45|3635.43|3634.83|3636.18|3635.58|3633.68|3633.08|1184
1606297500000|2020-11-25 09:45:00|3635.18|3634.58|3634.18|3633.58|3635.68|3635.08|3633.68|3633.08|1043
1606297800000|2020-11-25 09:50:00|3634.3|3633.7|3634.68|3634.08|3635.68|3635.08|3633.43|3632.83|875
1606298100000|2020-11-25 09:55:00|3635.18|3634.58|3635.18|3634.58|3635.68|3635.08|3633.18|3632.58|945
1606298400000|2020-11-25 10:00:00|3634.93|3634.33|3635.43|3634.83|3636.18|3635.58|3634.43|3633.83|1150
1606298700000|2020-11-25 10:05:00|3635.3|3634.7|3632.93|3632.33|3635.43|3634.83|3632.93|3632.33|1307
1606299000000|2020-11-25 10:10:00|3633.43|3632.83|3634.68|3634.08|3634.93|3634.33|3632.93|3632.33|1702
1606299300000|2020-11-25 10:15:00|3634.93|3634.33|3634.93|3634.33|3635.43|3634.83|3634.18|3633.58|1505
1606299600000|2020-11-25 10:20:00|3634.8|3634.2|3634.18|3633.58|3634.93|3634.33|3633.68|3633.08|959
1606299900000|2020-11-25 10:25:00|3633.68|3633.08|3633.18|3632.58|3634.18|3633.58|3630.18|3629.58|2088
1606300200000|2020-11-25 10:30:00|3633.43|3632.83|3632.93|3632.33|3634.18|3633.58|3632.43|3631.83|611
1606300500000|2020-11-25 10:35:00|3632.8|3632.2|3634.18|3633.58|3634.43|3633.83|3632.68|3632.08|873
1606300800000|2020-11-25 10:40:00|3633.93|3633.33|3630.93|3630.33|3633.93|3633.33|3630.93|3630.33|944
1606301100000|2020-11-25 10:45:00|3631.43|3630.83|3630.68|3630.08|3631.68|3631.08|3630.18|3629.58|1184
1606301400000|2020-11-25 10:50:00|3630.43|3629.83|3628.93|3628.33|3630.68|3630.08|3627.43|3626.83|3046
1606301700000|2020-11-25 10:55:00|3628.68|3628.08|3628.68|3628.08|3630.43|3629.83|3628.3|3627.7|1554
1606302000000|2020-11-25 11:00:00|3628.8|3628.2|3630.43|3629.83|3630.68|3630.08|3628.68|3628.08|1253
1606302300000|2020-11-25 11:05:00|3630.18|3629.58|3630.18|3629.58|3630.68|3630.08|3628.43|3627.83|1220
1606302600000|2020-11-25 11:10:00|3630.05|3629.45|3628.93|3628.33|3630.05|3629.45|3628.43|3627.83|561
1606302900000|2020-11-25 11:15:00|3628.8|3628.2|3629.43|3628.83|3629.43|3628.83|3627.93|3627.33|598
1606303200000|2020-11-25 11:20:00|3629.18|3628.58|3630.68|3630.08|3631.18|3630.58|3629.18|3628.58|1178
1606303500000|2020-11-25 11:25:00|3630.55|3629.95|3630.43|3629.83|3631.18|3630.58|3629.93|3629.33|798
1606303800000|2020-11-25 11:30:00|3630.68|3630.08|3630.68|3630.08|3631.43|3630.83|3630.43|3629.83|857
1606304100000|2020-11-25 11:35:00|3630.55|3629.95|3630.43|3629.83|3631.43|3630.83|3629.43|3628.83|1226
1606304400000|2020-11-25 11:40:00|3630.68|3630.08|3634.43|3633.83|3634.43|3633.83|3629.68|3629.08|1918
1606304700000|2020-11-25 11:45:00|3634.18|3633.58|3633.18|3632.58|3634.93|3634.33|3632.93|3632.33|1498
1606305000000|2020-11-25 11:50:00|3633.3|3632.7|3633.68|3633.08|3633.68|3633.08|3632.43|3631.83|845
1606305300000|2020-11-25 11:55:00|3633.8|3633.2|3632.8|3632.2|3633.8|3633.2|3632.68|3632.08|421
1606305600000|2020-11-25 12:00:00|3632.93|3632.33|3635.43|3634.83|3635.68|3635.08|3632.93|3632.33|1413
1606305900000|2020-11-25 12:05:00|3635.18|3634.58|3636.18|3635.58|3637.68|3637.08|3635.18|3634.58|1261
1606306200000|2020-11-25 12:10:00|3635.93|3635.33|3635.93|3635.33|3637.18|3636.58|3635.18|3634.58|918
1606306500000|2020-11-25 12:15:00|3636.18|3635.58|3637.43|3636.83|3637.68|3637.08|3636.18|3635.58|1139
1606306800000|2020-11-25 12:20:00|3637.18|3636.58|3636.68|3636.08|3637.43|3636.83|3635.93|3635.33|896
1606307100000|2020-11-25 12:25:00|3636.43|3635.83|3638.68|3638.08|3638.93|3638.33|3636.43|3635.83|1249
1606307400000|2020-11-25 12:30:00|3638.18|3637.58|3638.68|3638.08|3638.68|3638.08|3637.93|3637.33|797
1606307700000|2020-11-25 12:35:00|3638.18|3637.58|3636.93|3636.33|3638.43|3637.83|3636.68|3636.08|898
1606308000000|2020-11-25 12:40:00|3636.68|3636.08|3633.68|3633.08|3637.43|3636.83|3633.68|3633.08|1732
1606308300000|2020-11-25 12:45:00|3633.93|3633.33|3630.68|3630.08|3634.3|3633.7|3630.43|3629.83|2184
1606308600000|2020-11-25 12:50:00|3630.55|3629.95|3630.93|3630.33|3632.68|3632.08|3629.18|3628.58|3066
1606308900000|2020-11-25 12:55:00|3631.05|3630.45|3631.68|3631.08|3631.93|3631.33|3630.18|3629.58|1420
1606309200000|2020-11-25 13:00:00|3631.93|3631.33|3634.68|3634.08|3634.93|3634.33|3631.43|3630.83|3461
1606309500000|2020-11-25 13:05:00|3634.93|3634.33|3635.43|3634.83|3635.43|3634.83|3633.68|3633.08|1486
1606309800000|2020-11-25 13:10:00|3635.68|3635.08|3634.18|3633.58|3635.68|3635.08|3633.68|3633.08|2025
1606310100000|2020-11-25 13:15:00|3634.05|3633.45|3628.68|3628.08|3635.18|3634.58|3628.68|3628.08|5289
1606310400000|2020-11-25 13:20:00|3628.93|3628.33|3632.05|3631.45|3632.43|3631.83|3628.93|3628.33|2374
1606310700000|2020-11-25 13:25:00|3631.93|3631.33|3631.68|3631.08|3632.93|3632.33|3631.18|3630.58|1149
1606311000000|2020-11-25 13:30:00|3632.05|3631.45|3635.18|3634.58|3636.43|3635.83|3628.93|3628.33|4079
1606311300000|2020-11-25 13:35:00|3635.43|3634.83|3633.18|3632.58|3635.43|3634.83|3632.3|3631.7|2361
1606311600000|2020-11-25 13:40:00|3632.93|3632.33|3633.43|3632.83|3634.43|3633.83|3632.43|3631.83|1596
1606311900000|2020-11-25 13:45:00|3633.3|3632.7|3633.43|3632.83|3633.43|3632.83|3631.93|3631.33|1226
1606312200000|2020-11-25 13:50:00|3633.18|3632.58|3632.8|3632.2|3633.93|3633.33|3631.93|3631.33|1066
1606312500000|2020-11-25 13:55:00|3632.93|3632.33|3632.68|3632.08|3633.43|3632.83|3632.43|3631.83|974
1606312800000|2020-11-25 14:00:00|3632.8|3632.2|3633.18|3632.58|3633.68|3633.08|3632.18|3631.58|1259
1606313100000|2020-11-25 14:05:00|3633.05|3632.45|3634.18|3633.58|3634.18|3633.58|3632.43|3631.83|1390
1606313400000|2020-11-25 14:10:00|3633.93|3633.33|3635.68|3635.08|3635.68|3635.08|3633.68|3633.08|1502
1606313700000|2020-11-25 14:15:00|3635.43|3634.83|3635.93|3635.33|3636.18|3635.58|3634.93|3634.33|2067
1606314000000|2020-11-25 14:20:00|3635.68|3635.08|3634.18|3633.58|3635.93|3635.33|3633.93|3633.33|2292
1606314300000|2020-11-25 14:25:00|3634.43|3633.83|3634.68|3634.08|3635.18|3634.58|3632.93|3632.33|7213
1606314600000|2020-11-25 14:30:00|3634.58|3634.18|3628.2|3627.8|3634.58|3634.18|3626.83|3626.43|40807
1606314900000|2020-11-25 14:35:00|3628.08|3627.68|3627.33|3626.93|3630.08|3629.68|3626.83|3626.43|17667
1606315200000|2020-11-25 14:40:00|3627.08|3626.68|3629.33|3628.93|3630.83|3630.43|3626.83|3626.43|14738
1606315500000|2020-11-25 14:45:00|3629.58|3629.18|3625.58|3625.18|3630.08|3629.68|3625.58|3625.18|16434
1606315800000|2020-11-25 14:50:00|3625.83|3625.43|3626.58|3626.18|3627.83|3627.43|3625.58|3625.18|13599
1606316100000|2020-11-25 14:55:00|3626.33|3625.93|3624.58|3624.18|3626.83|3626.43|3621.58|3621.18|20161
1606316400000|2020-11-25 15:00:00|3624.83|3624.43|3619.08|3618.68|3624.83|3624.43|3619.08|3618.68|16874
1606316700000|2020-11-25 15:05:00|3618.83|3618.43|3620.33|3619.93|3621.58|3621.18|3618.08|3617.68|15957
1606317000000|2020-11-25 15:10:00|3620.21|3619.81|3626.21|3625.81|3626.46|3626.06|3619.71|3619.31|16129
1606317300000|2020-11-25 15:15:00|3625.96|3625.56|3625.46|3625.06|3627.21|3626.81|3625.46|3625.06|13388
1606317600000|2020-11-25 15:20:00|3625.71|3625.31|3625.46|3625.06|3626.46|3626.06|3622.46|3622.06|16110
1606317900000|2020-11-25 15:25:00|3625.33|3624.93|3623.46|3623.06|3625.46|3625.06|3621.96|3621.56|10116
1606318200000|2020-11-25 15:30:00|3623.71|3623.31|3624.46|3624.06|3625.96|3625.56|3622.71|3622.31|10389
1606318500000|2020-11-25 15:35:00|3624.21|3623.81|3623.71|3623.31|3625.46|3625.06|3622.21|3621.81|7433
1606318800000|2020-11-25 15:40:00|3623.46|3623.06|3622.96|3622.56|3624.46|3624.06|3621.21|3620.81|10684
1606319100000|2020-11-25 15:45:00|3622.71|3622.31|3625.21|3624.81|3626.46|3626.06|3622.21|3621.81|11624
1606319400000|2020-11-25 15:50:00|3625.46|3625.06|3626.46|3626.06|3627.96|3627.56|3625.21|3624.81|7563
1606319700000|2020-11-25 15:55:00|3626.21|3625.81|3623.71|3623.31|3626.46|3626.06|3622.71|3622.31|9833
1606320000000|2020-11-25 16:00:00|3623.96|3623.56|3626.46|3626.06|3627.46|3627.06|3622.96|3622.56|10877
1606320300000|2020-11-25 16:05:00|3626.21|3625.81|3626.46|3626.06|3626.96|3626.56|3625.21|3624.81|6817
1606320600000|2020-11-25 16:10:00|3626.21|3625.81|3625.46|3625.06|3626.46|3626.06|3624.21|3623.81|4032
1606320900000|2020-11-25 16:15:00|3625.71|3625.31|3623.96|3623.56|3625.71|3625.31|3623.71|3623.31|5752
1606321200000|2020-11-25 16:20:00|3623.71|3623.31|3624.96|3624.56|3625.58|3625.18|3623.21|3622.81|6047
1606321500000|2020-11-25 16:25:00|3624.71|3624.31|3624.46|3624.06|3624.96|3624.56|3623.71|3623.31|4792
1606321800000|2020-11-25 16:30:00|3624.21|3623.81|3625.96|3625.56|3626.46|3626.06|3623.71|3623.31|6212
1606322100000|2020-11-25 16:35:00|3625.83|3625.43|3624.83|3624.43|3626.46|3626.06|3624.21|3623.81|4964
1606322400000|2020-11-25 16:40:00|3624.96|3624.56|3619.96|3619.56|3624.96|3624.56|3619.71|3619.31|11628
1606322700000|2020-11-25 16:45:00|3619.71|3619.31|3622.96|3622.56|3623.71|3623.31|3619.46|3619.06|8709
1606323000000|2020-11-25 16:50:00|3623.21|3622.81|3623.71|3623.31|3624.21|3623.81|3622.96|3622.56|4787
1606323300000|2020-11-25 16:55:00|3623.46|3623.06|3624.46|3624.06|3624.71|3624.31|3623.21|3622.81|3689
1606323600000|2020-11-25 17:00:00|3624.96|3624.56|3624.96|3624.56|3625.71|3625.31|3622.96|3622.56|5170
1606323900000|2020-11-25 17:05:00|3624.71|3624.31|3625.71|3625.31|3625.96|3625.56|3624.58|3624.18|4400
1606324200000|2020-11-25 17:10:00|3625.46|3625.06|3626.21|3625.81|3626.46|3626.06|3624.96|3624.56|3574
1606324500000|2020-11-25 17:15:00|3626.46|3626.06|3625.96|3625.56|3626.46|3626.06|3625.21|3624.81|3459
1606324800000|2020-11-25 17:20:00|3626.08|3625.68|3625.21|3624.81|3626.08|3625.68|3624.96|3624.56|2599
1606325100000|2020-11-25 17:25:00|3625.46|3625.06|3623.96|3623.56|3625.96|3625.56|3623.96|3623.56|2691
1606325400000|2020-11-25 17:30:00|3624.21|3623.81|3625.71|3625.31|3627.21|3626.81|3623.96|3623.56|4748
1606325700000|2020-11-25 17:35:00|3625.46|3625.06|3625.21|3624.81|3625.71|3625.31|3624.96|3624.56|2103
1606326000000|2020-11-25 17:40:00|3625.35|3624.95|3628.6|3628.2|3629.6|3629.2|3625.1|3624.7|7774
1606326300000|2020-11-25 17:45:00|3628.85|3628.45|3629.35|3628.95|3629.35|3628.95|3628.35|3627.95|3422
1606326600000|2020-11-25 17:50:00|3629.1|3628.7|3628.85|3628.45|3629.1|3628.7|3628.1|3627.7|2567
1606326900000|2020-11-25 17:55:00|3629.1|3628.7|3630.1|3629.7|3630.35|3629.95|3628.85|3628.45|4335
1606327200000|2020-11-25 18:00:00|3630.35|3629.95|3630.6|3630.2|3631.6|3631.2|3629.35|3628.95|6213
1606327500000|2020-11-25 18:05:00|3630.85|3630.45|3630.85|3630.45|3632.1|3631.7|3630.1|3629.7|5357
1606327800000|2020-11-25 18:10:00|3630.6|3630.2|3628.85|3628.45|3630.85|3630.45|3628.85|3628.45|3844
1606328100000|2020-11-25 18:15:00|3629.1|3628.7|3628.85|3628.45|3630.1|3629.7|3628.35|3627.95|4787
1606328400000|2020-11-25 18:20:00|3628.6|3628.2|3628.85|3628.45|3629.35|3628.95|3628.1|3627.7|2458
1606328700000|2020-11-25 18:25:00|3629.1|3628.7|3626.85|3626.45|3629.1|3628.7|3626.47|3626.07|3736
1606329000000|2020-11-25 18:30:00|3626.6|3626.2|3627.1|3626.7|3627.6|3627.2|3624.85|3624.45|5518
1606329300000|2020-11-25 18:35:00|3626.85|3626.45|3627.35|3626.95|3628.35|3627.95|3626.6|3626.2|3826
1606329600000|2020-11-25 18:40:00|3627.1|3626.7|3627.85|3627.45|3628.35|3627.95|3625.85|3625.45|3812
1606329900000|2020-11-25 18:45:00|3627.6|3627.2|3627.85|3627.45|3627.85|3627.45|3626.1|3625.7|3735
1606330200000|2020-11-25 18:50:00|3627.6|3627.2|3630.1|3629.7|3630.6|3630.2|3627.1|3626.7|3622
1606330500000|2020-11-25 18:55:00|3629.85|3629.45|3630.22|3629.82|3631.1|3630.7|3629.6|3629.2|5175
1606330800000|2020-11-25 19:00:00|3630.35|3629.95|3628.35|3627.95|3630.35|3629.95|3626.85|3626.45|5803
1606331100000|2020-11-25 19:05:00|3627.85|3627.45|3626.1|3625.7|3629.1|3628.7|3624.85|3624.45|6634
1606331400000|2020-11-25 19:10:00|3626.35|3625.95|3623.1|3622.7|3626.35|3625.95|3622.35|3621.95|9936
1606331700000|2020-11-25 19:15:00|3623.35|3622.95|3625.1|3624.7|3627.1|3626.7|3622.6|3622.2|6670
1606332000000|2020-11-25 19:20:00|3625.35|3624.95|3626.35|3625.95|3626.35|3625.95|3624.35|3623.95|6110
1606332300000|2020-11-25 19:25:00|3626.1|3625.7|3627.1|3626.7|3628.35|3627.95|3625.85|3625.45|5020
1606332600000|2020-11-25 19:30:00|3627.35|3626.95|3626.6|3626.2|3629.1|3628.7|3626.35|3625.95|5342
1606332900000|2020-11-25 19:35:00|3626.35|3625.95|3625.35|3624.95|3626.85|3626.45|3624.85|3624.45|4029
1606333200000|2020-11-25 19:40:00|3625.6|3625.2|3624.35|3623.95|3627.35|3626.95|3623.6|3623.2|6091
1606333500000|2020-11-25 19:45:00|3624.1|3623.7|3625.85|3625.45|3626.85|3626.45|3624.1|3623.7|5939
1606333800000|2020-11-25 19:50:00|3626.1|3625.7|3626.6|3626.2|3627.1|3626.7|3625.35|3624.95|10151
1606334100000|2020-11-25 19:55:00|3626.85|3626.45|3627.85|3627.45|3628.85|3628.45|3626.35|3625.95|8298
1606334400000|2020-11-25 20:00:00|3627.6|3627.2|3628.1|3627.7|3629.1|3628.7|3627.1|3626.7|5576
1606334700000|2020-11-25 20:05:00|3628.35|3627.95|3629.6|3629.2|3629.85|3629.45|3627.1|3626.7|12875
1606335000000|2020-11-25 20:10:00|3629.85|3629.45|3633.35|3632.95|3633.85|3633.45|3629.35|3628.95|15947
1606335300000|2020-11-25 20:15:00|3633.6|3633.2|3631.35|3630.95|3633.85|3633.45|3630.6|3630.2|8492
1606335600000|2020-11-25 20:20:00|3631.39|3630.99|3631.39|3630.99|3632.14|3631.74|3629.64|3629.24|11481
1606335900000|2020-11-25 20:25:00|3631.51|3631.11|3632.89|3632.49|3634.64|3634.24|3631.14|3630.74|8810
1606336200000|2020-11-25 20:30:00|3632.64|3632.24|3634.39|3633.99|3634.64|3634.24|3632.39|3631.99|11802
1606336500000|2020-11-25 20:35:00|3634.51|3634.11|3628.64|3628.24|3634.64|3634.24|3628.39|3627.99|18368
1606336800000|2020-11-25 20:40:00|3628.76|3628.36|3631.89|3631.49|3632.14|3631.74|3628.39|3627.99|11571
1606337100000|2020-11-25 20:45:00|3632.14|3631.74|3630.14|3629.74|3633.14|3632.74|3629.39|3628.99|16906
1606337400000|2020-11-25 20:50:00|3628.64|3628.24|3629.39|3628.99|3630.14|3629.74|3627.64|3627.24|17706
1606337700000|2020-11-25 20:55:00|3629.89|3629.49|3629.39|3628.99|3631.64|3631.24|3627.39|3626.99|55774
1606338000000|2020-11-25 21:00:00|3629.64|3629.24|3629.24|3628.64|3630.24|3629.64|3627.24|3626.64|25193
1606338300000|2020-11-25 21:05:00|3628.99|3628.39|3629.74|3629.14|3629.99|3629.39|3628.24|3627.64|8897
1606338600000|2020-11-25 21:10:00|3630.24|3629.64|3632.1|3630.6|3632.99|3632.39|3629.99|3629.39|6990
1606338900000|2020-11-25 21:15:00|3632.08|3630.58|3631.93|3630.43|3632.26|3630.76|3631.79|3630.29|10
1606339200000|2020-11-25 21:20:00|3631.9|3630.4|3631.6|3630.1|3631.9|3630.4|3630.98|3629.48|0
1606339500000|2020-11-25 21:25:00|3631.57|3630.07|3631.17|3629.67|3631.68|3630.18|3631.17|3629.67|0
1606339800000|2020-11-25 21:30:00|3631.42|3629.92|3631.61|3631.01|3632.36|3631.76|3630.11|3629.51|1386
1606340100000|2020-11-25 21:35:00|3631.86|3631.26|3631.36|3630.76|3632.61|3632.01|3631.11|3630.51|833
1606340400000|2020-11-25 21:40:00|3631.11|3630.51|3630.61|3630.01|3631.36|3630.76|3630.36|3629.76|381
1606340700000|2020-11-25 21:45:00|3630.86|3630.26|3631.36|3630.76|3631.61|3631.01|3630.11|3629.51|786
1606341000000|2020-11-25 21:50:00|3631.61|3631.01|3632.61|3632.01|3632.86|3632.26|3631.36|3630.76|762
1606341300000|2020-11-25 21:55:00|3632.36|3631.76|3632.49|3630.99|3633.11|3632.51|3631.36|3630.76|921
1606341600000|2020-11-25 22:00:00|3632.46|3630.96|3633.04|3631.54|3633.08|3631.58|3631.98|3630.48|1
1606341900000|2020-11-25 22:05:00|3633.08|3631.58|3632.89|3631.39|3633.08|3631.58|3632.75|3631.25|0
1606342200000|2020-11-25 22:10:00|3633|3631.5|3632.89|3631.39|3633|3631.5|3632.86|3631.36|0
1606342500000|2020-11-25 22:15:00|3632.86|3631.36|3632.97|3631.47|3632.97|3631.47|3632.75|3631.25|0
1606342800000|2020-11-25 22:20:00|3632.89|3631.39|3633.04|3631.54|3633.04|3631.54|3632.82|3631.32|0
1606343100000|2020-11-25 22:25:00|3632.82|3631.32|3633.44|3631.94|3633.48|3631.98|3632.82|3631.32|0
1606343400000|2020-11-25 22:30:00|3633.48|3631.98|3633|3631.5|3633.59|3632.09|3633|3631.5|0
1606343700000|2020-11-25 22:35:00|3632.97|3631.47|3633.26|3631.76|3633.26|3631.76|3632.78|3631.28|0
1606344000000|2020-11-25 22:40:00|3633.22|3631.72|3633.22|3631.72|3633.29|3631.79|3633.22|3631.72|0
1606344300000|2020-11-25 22:45:00|3633.37|3631.87|3633.4|3631.9|3633.4|3631.9|3633.26|3631.76|0
1606344600000|2020-11-25 22:50:00|3633.48|3631.98|3633.37|3631.87|3633.48|3631.98|3633.33|3631.83|0
1606344900000|2020-11-25 22:55:00|3633.33|3631.83|3633.29|3631.79|3633.33|3631.83|3633.08|3631.58|0
1606345200000|2020-11-25 23:00:00|3633.86|3633.26|3632.36|3631.76|3635.61|3635.01|3632.24|3631.64|977
1606345500000|2020-11-25 23:05:00|3632.49|3631.89|3632.74|3632.14|3633.24|3632.64|3632.24|3631.64|355
1606345800000|2020-11-25 23:10:00|3632.86|3632.26|3634.36|3633.76|3634.74|3634.14|3632.86|3632.26|248
1606346100000|2020-11-25 23:15:00|3634.24|3633.64|3633.61|3633.01|3634.49|3633.89|3632.86|3632.26|324
1606346400000|2020-11-25 23:20:00|3633.74|3633.14|3634.74|3634.14|3634.74|3634.14|3633.24|3632.64|194
1606346700000|2020-11-25 23:25:00|3634.49|3633.89|3634.49|3633.89|3634.74|3634.14|3634.24|3633.64|86
1606347000000|2020-11-25 23:30:00|3634.99|3634.39|3633.49|3632.89|3635.24|3634.64|3633.24|3632.64|293
1606347300000|2020-11-25 23:35:00|3633.74|3633.14|3635.24|3634.64|3635.24|3634.64|3633.74|3633.14|217
1606347600000|2020-11-25 23:40:00|3634.99|3634.39|3635.24|3634.64|3635.36|3634.76|3634.74|3634.14|101
1606347900000|2020-11-25 23:45:00|3635.11|3634.51|3634.11|3633.51|3635.24|3634.64|3633.74|3633.14|155
1606348200000|2020-11-25 23:50:00|3634.24|3633.64|3634.74|3634.14|3635.24|3634.64|3633.99|3633.39|187
1606348500000|2020-11-25 23:55:00|3634.49|3633.89|3634.99|3634.39|3634.99|3634.39|3633.99|3633.39|239
1606348800000|2020-11-26 00:00:00|3634.74|3634.14|3633.99|3633.39|3634.99|3634.39|3633.86|3633.26|382
1606349100000|2020-11-26 00:05:00|3634.11|3633.51|3632.61|3632.01|3634.49|3633.89|3631.99|3631.39|698
1606349400000|2020-11-26 00:10:00|3632.49|3631.89|3630.99|3630.39|3632.74|3632.14|3630.61|3630.01|799
1606349700000|2020-11-26 00:15:00|3630.74|3630.14|3630.74|3630.14|3631.11|3630.51|3628.99|3628.39|544
1606350000000|2020-11-26 00:20:00|3630.99|3630.39|3633.49|3632.89|3633.49|3632.89|3630.99|3630.39|369
1606350300000|2020-11-26 00:25:00|3633.24|3632.64|3634.49|3633.89|3635.11|3634.51|3633.24|3632.64|528
1606350600000|2020-11-26 00:30:00|3634.36|3633.76|3634.49|3633.89|3635.11|3634.51|3633.74|3633.14|373
1606350900000|2020-11-26 00:35:00|3634.61|3634.01|3635.24|3634.64|3636.99|3636.39|3634.49|3633.89|646
1606351200000|2020-11-26 00:40:00|3634.99|3634.39|3637.24|3636.64|3637.49|3636.89|3634.99|3634.39|462
1606351500000|2020-11-26 00:45:00|3637.36|3636.76|3635.99|3635.39|3637.74|3637.14|3635.74|3635.14|490
1606351800000|2020-11-26 00:50:00|3636.11|3635.51|3634.99|3634.39|3636.24|3635.64|3634.99|3634.39|253
1606352100000|2020-11-26 00:55:00|3635.24|3634.64|3634.74|3634.14|3635.49|3634.89|3634.74|3634.14|202
1606352400000|2020-11-26 01:00:00|3634.49|3633.89|3635.99|3635.39|3636.49|3635.89|3634.24|3633.64|400
1606352700000|2020-11-26 01:05:00|3636.11|3635.51|3634.86|3634.26|3636.24|3635.64|3634.49|3633.89|226
1606353000000|2020-11-26 01:10:00|3634.99|3634.39|3635.99|3635.39|3636.49|3635.89|3634.74|3634.14|296
1606353300000|2020-11-26 01:15:00|3635.86|3635.26|3635.99|3635.39|3636.24|3635.64|3635.49|3634.89|395
1606353600000|2020-11-26 01:20:00|3636.24|3635.64|3635.74|3635.14|3636.24|3635.64|3635.49|3634.89|183
1606353900000|2020-11-26 01:25:00|3635.86|3635.26|3636.74|3636.14|3636.74|3636.14|3635.86|3635.26|272
1606354200000|2020-11-26 01:30:00|3636.99|3636.39|3636.74|3636.14|3637.74|3637.14|3635.49|3634.89|505
1606354500000|2020-11-26 01:35:00|3636.49|3635.89|3637.24|3636.64|3638.24|3637.64|3636.49|3635.89|477
1606354800000|2020-11-26 01:40:00|3637.36|3636.76|3638.99|3638.39|3639.49|3638.89|3637.24|3636.64|592
1606355100000|2020-11-26 01:45:00|3639.49|3638.89|3639.49|3638.89|3640.24|3639.64|3638.74|3638.14|806
1606355400000|2020-11-26 01:50:00|3639.24|3638.64|3638.49|3637.89|3639.24|3638.64|3638.24|3637.64|327
1606355700000|2020-11-26 01:55:00|3638.36|3637.76|3638.61|3638.01|3638.61|3638.01|3637.49|3636.89|340
1606356000000|2020-11-26 02:00:00|3638.74|3638.14|3638.74|3638.14|3638.99|3638.39|3638.11|3637.51|504
1606356300000|2020-11-26 02:05:00|3638.49|3637.89|3639.24|3638.64|3639.99|3639.39|3637.99|3637.39|437
1606356600000|2020-11-26 02:10:00|3638.99|3638.39|3637.24|3636.64|3638.99|3638.39|3637.24|3636.64|343
1606356900000|2020-11-26 02:15:00|3637.36|3636.76|3637.99|3637.39|3638.24|3637.64|3637.24|3636.64|330
1606357200000|2020-11-26 02:20:00|3638.24|3637.64|3637.49|3636.89|3638.74|3638.14|3637.49|3636.89|239
1606357500000|2020-11-26 02:25:00|3637.61|3637.01|3638.36|3637.76|3638.74|3638.14|3637.24|3636.64|194
1606357800000|2020-11-26 02:30:00|3638.24|3637.64|3639.61|3639.01|3639.74|3639.14|3637.99|3637.39|311
1606358100000|2020-11-26 02:35:00|3639.74|3639.14|3639.49|3638.89|3639.99|3639.39|3638.99|3638.39|376
1606358400000|2020-11-26 02:40:00|3639.61|3639.01|3639.49|3638.89|3639.74|3639.14|3638.99|3638.39|177
1606358700000|2020-11-26 02:45:00|3639.36|3638.76|3639.74|3639.14|3639.74|3639.14|3639.24|3638.64|109
1606359000000|2020-11-26 02:50:00|3639.61|3639.01|3638.49|3637.89|3639.74|3639.14|3638.36|3637.76|225
1606359300000|2020-11-26 02:55:00|3638.74|3638.14|3638.99|3638.39|3639.24|3638.64|3638.74|3638.14|188
1606359600000|2020-11-26 03:00:00|3639.11|3638.51|3638.24|3637.64|3639.24|3638.64|3638.24|3637.64|166
1606359900000|2020-11-26 03:05:00|3638.49|3637.89|3638.61|3638.01|3639.24|3638.64|3638.24|3637.64|304
1606360200000|2020-11-26 03:10:00|3638.74|3638.14|3637.99|3637.39|3638.99|3638.39|3637.24|3636.64|286
1606360500000|2020-11-26 03:15:00|3638.24|3637.64|3637.49|3636.89|3638.24|3637.64|3637.24|3636.64|246
1606360800000|2020-11-26 03:20:00|3637.61|3637.01|3636.99|3636.39|3637.74|3637.14|3636.49|3635.89|214
1606361100000|2020-11-26 03:25:00|3636.86|3636.26|3637.49|3636.89|3637.49|3636.89|3636.86|3636.26|132
1606361400000|2020-11-26 03:30:00|3637.36|3636.76|3638.24|3637.64|3638.24|3637.64|3637.11|3636.51|428
1606361700000|2020-11-26 03:35:00|3638.11|3637.51|3638.74|3638.14|3638.86|3638.26|3638.11|3637.51|268
1606362000000|2020-11-26 03:40:00|3638.99|3638.39|3637.99|3637.39|3639.24|3638.64|3637.99|3637.39|211
1606362300000|2020-11-26 03:45:00|3638.24|3637.64|3634.49|3633.89|3638.24|3637.64|3632.99|3632.39|1190
1606362600000|2020-11-26 03:50:00|3634.24|3633.64|3631.49|3630.89|3634.99|3634.39|3631.49|3630.89|812
1606362900000|2020-11-26 03:55:00|3631.74|3631.14|3633.49|3632.89|3633.49|3632.89|3631.49|3630.89|336
1606363200000|2020-11-26 04:00:00|3633.74|3633.14|3633.86|3633.26|3634.24|3633.64|3632.99|3632.39|373
1606363500000|2020-11-26 04:05:00|3633.74|3633.14|3633.49|3632.89|3634.24|3633.64|3633.36|3632.76|215
1606363800000|2020-11-26 04:10:00|3633.36|3632.76|3633.49|3632.89|3633.49|3632.89|3632.74|3632.14|295
1606364100000|2020-11-26 04:15:00|3633.61|3633.01|3632.49|3631.89|3633.74|3633.14|3631.99|3631.39|203
1606364400000|2020-11-26 04:20:00|3632.74|3632.14|3632.99|3632.39|3633.24|3632.64|3632.49|3631.89|138
1606364700000|2020-11-26 04:25:00|3632.86|3632.26|3632.74|3632.14|3632.99|3632.39|3632.49|3631.89|122
1606365000000|2020-11-26 04:30:00|3632.61|3632.01|3632.49|3631.89|3632.61|3632.01|3631.49|3630.89|233
1606365300000|2020-11-26 04:35:00|3632.61|3632.01|3632.24|3631.64|3632.74|3632.14|3631.74|3631.14|184
1606365600000|2020-11-26 04:40:00|3632.11|3631.51|3632.24|3631.64|3632.49|3631.89|3631.74|3631.14|188
1606365900000|2020-11-26 04:45:00|3632.36|3631.76|3632.99|3632.39|3633.49|3632.89|3632.24|3631.64|237
1606366200000|2020-11-26 04:50:00|3633.24|3632.64|3633.24|3632.64|3633.49|3632.89|3632.99|3632.39|185
1606366500000|2020-11-26 04:55:00|3633.36|3632.76|3632.99|3632.39|3633.49|3632.89|3632.99|3632.39|148
1606366800000|2020-11-26 05:00:00|3633.24|3632.64|3634.49|3633.89|3634.49|3633.89|3632.74|3632.14|448
1606367100000|2020-11-26 05:05:00|3634.24|3633.64|3635.49|3634.89|3635.99|3635.39|3634.24|3633.64|507
1606367400000|2020-11-26 05:10:00|3635.61|3635.01|3635.49|3634.89|3635.74|3635.14|3635.24|3634.64|301
1606367700000|2020-11-26 05:15:00|3635.74|3635.14|3636.99|3636.39|3637.24|3636.64|3635.49|3634.89|494
1606368000000|2020-11-26 05:20:00|3637.11|3636.51|3637.99|3637.39|3638.24|3637.64|3636.49|3635.89|466
1606368300000|2020-11-26 05:25:00|3637.86|3637.26|3637.24|3636.64|3637.99|3637.39|3636.24|3635.64|347
1606368600000|2020-11-26 05:30:00|3637.36|3636.76|3637.24|3636.64|3638.49|3637.89|3636.99|3636.39|395
1606368900000|2020-11-26 05:35:00|3637.49|3636.89|3637.99|3637.39|3638.24|3637.64|3637.24|3636.64|326
1606369200000|2020-11-26 05:40:00|3637.74|3637.14|3637.24|3636.64|3637.86|3637.26|3636.49|3635.89|243
1606369500000|2020-11-26 05:45:00|3636.99|3636.39|3637.49|3636.89|3637.74|3637.14|3636.74|3636.14|173
1606369800000|2020-11-26 05:50:00|3637.24|3636.64|3637.99|3637.39|3638.24|3637.64|3636.86|3636.26|255
1606370100000|2020-11-26 05:55:00|3638.11|3637.51|3639.99|3639.39|3639.99|3639.39|3637.74|3637.14|527
1606370400000|2020-11-26 06:00:00|3639.74|3639.14|3637.61|3637.01|3640.24|3639.64|3637.49|3636.89|893
1606370700000|2020-11-26 06:05:00|3637.74|3637.14|3638.49|3637.89|3639.24|3638.64|3637.49|3636.89|383
1606371000000|2020-11-26 06:10:00|3638.61|3638.01|3639.49|3638.89|3639.99|3639.39|3638.49|3637.89|568
1606371300000|2020-11-26 06:15:00|3639.61|3639.01|3638.99|3638.39|3639.99|3639.39|3638.99|3638.39|230
1606371600000|2020-11-26 06:20:00|3638.74|3638.14|3639.24|3638.64|3639.36|3638.76|3638.74|3638.14|214
1606371900000|2020-11-26 06:25:00|3639.11|3638.51|3638.74|3638.14|3639.49|3638.89|3638.74|3638.14|131
1606372200000|2020-11-26 06:30:00|3638.99|3638.39|3638.99|3638.39|3639.24|3638.64|3638.49|3637.89|133
1606372500000|2020-11-26 06:35:00|3639.24|3638.64|3639.24|3638.64|3639.49|3638.89|3639.11|3638.51|127
1606372800000|2020-11-26 06:40:00|3639.36|3638.76|3638.99|3638.39|3639.74|3639.14|3638.74|3638.14|192
1606373100000|2020-11-26 06:45:00|3638.74|3638.14|3639.24|3638.64|3639.74|3639.14|3638.74|3638.14|140
1606373400000|2020-11-26 06:50:00|3639.36|3638.76|3639.24|3638.64|3639.99|3639.39|3639.24|3638.64|162
1606373700000|2020-11-26 06:55:00|3639.49|3638.89|3639.61|3639.01|3640.74|3640.14|3639.24|3638.64|442
1606374000000|2020-11-26 07:00:00|3639.74|3639.14|3637.99|3637.39|3639.74|3639.14|3637.24|3636.64|1001
1606374300000|2020-11-26 07:05:00|3638.11|3637.51|3638.99|3638.39|3639.36|3638.76|3637.49|3636.89|247
1606374600000|2020-11-26 07:10:00|3639.11|3638.51|3638.61|3638.01|3639.24|3638.64|3638.24|3637.64|268
1606374900000|2020-11-26 07:15:00|3638.49|3637.89|3639.86|3639.26|3640.24|3639.64|3638.24|3637.64|212
1606375200000|2020-11-26 07:20:00|3639.99|3639.39|3639.24|3638.64|3639.99|3639.39|3639.24|3638.64|271
1606375500000|2020-11-26 07:25:00|3639.49|3638.89|3639.99|3639.39|3640.24|3639.64|3639.49|3638.89|328
1606375800000|2020-11-26 07:30:00|3640.11|3639.51|3640.49|3639.89|3640.49|3639.89|3639.36|3638.76|239
1606376100000|2020-11-26 07:35:00|3640.61|3640.01|3640.49|3639.89|3640.99|3640.39|3640.24|3639.64|415
1606376400000|2020-11-26 07:40:00|3640.36|3639.76|3640.99|3640.39|3641.49|3640.89|3640.36|3639.76|312
1606376700000|2020-11-26 07:45:00|3640.86|3640.26|3639.99|3639.39|3641.24|3640.64|3639.49|3638.89|310
1606377000000|2020-11-26 07:50:00|3640.11|3639.51|3638.74|3638.14|3640.24|3639.64|3638.11|3637.51|373
1606377300000|2020-11-26 07:55:00|3638.86|3638.26|3638.49|3637.89|3639.49|3638.89|3638.49|3637.89|500
1606377600000|2020-11-26 08:00:00|3638.74|3638.14|3636.49|3635.89|3639.24|3638.64|3636.24|3635.64|1412
1606377900000|2020-11-26 08:05:00|3636.24|3635.64|3635.99|3635.39|3636.49|3635.89|3635.24|3634.64|904
1606378200000|2020-11-26 08:10:00|3635.86|3635.26|3637.74|3637.14|3638.74|3638.14|3635.49|3634.89|1078
1606378500000|2020-11-26 08:15:00|3637.49|3636.89|3635.99|3635.39|3637.49|3636.89|3635.74|3635.14|606
1606378800000|2020-11-26 08:20:00|3635.74|3635.14|3635.11|3634.51|3636.11|3635.51|3633.99|3633.39|832
1606379100000|2020-11-26 08:25:00|3634.99|3634.39|3636.49|3635.89|3636.74|3636.14|3634.74|3634.14|539
1606379400000|2020-11-26 08:30:00|3636.24|3635.64|3635.11|3634.51|3636.74|3636.14|3634.74|3634.14|683
1606379700000|2020-11-26 08:35:00|3635.24|3634.64|3634.99|3634.39|3635.99|3635.39|3634.86|3634.26|463
1606380000000|2020-11-26 08:40:00|3634.86|3634.26|3634.24|3633.64|3635.24|3634.64|3634.11|3633.51|479
1606380300000|2020-11-26 08:45:00|3634.49|3633.89|3633.49|3632.89|3634.49|3633.89|3633.24|3632.64|538
1606380600000|2020-11-26 08:50:00|3633.74|3633.14|3632.49|3631.89|3633.99|3633.39|3631.99|3631.39|815
1606380900000|2020-11-26 08:55:00|3632.24|3631.64|3631.49|3630.89|3632.49|3631.89|3631.24|3630.64|745
1606381200000|2020-11-26 09:00:00|3631.36|3630.76|3632.24|3631.64|3632.24|3631.64|3629.86|3629.26|1567
1606381500000|2020-11-26 09:05:00|3632.49|3631.89|3633.74|3633.14|3633.99|3633.39|3632.24|3631.64|684
1606381800000|2020-11-26 09:10:00|3633.99|3633.39|3634.99|3634.39|3634.99|3634.39|3633.74|3633.14|476
1606382100000|2020-11-26 09:15:00|3634.86|3634.26|3634.99|3634.39|3635.24|3634.64|3633.99|3633.39|466
1606382400000|2020-11-26 09:20:00|3635.24|3634.64|3635.24|3634.64|3635.74|3635.14|3635.24|3634.64|294
1606382700000|2020-11-26 09:25:00|3634.99|3634.39|3634.74|3634.14|3634.99|3634.39|3633.74|3633.14|509
1606383000000|2020-11-26 09:30:00|3634.49|3633.89|3634.49|3633.89|3635.74|3635.14|3634.49|3633.89|602
1606383300000|2020-11-26 09:35:00|3634.61|3634.01|3634.36|3633.76|3634.74|3634.14|3633.74|3633.14|350
1606383600000|2020-11-26 09:40:00|3634.49|3633.89|3631.74|3631.14|3634.49|3633.89|3631.74|3631.14|362
1606383900000|2020-11-26 09:45:00|3631.49|3630.89|3633.11|3632.51|3633.24|3632.64|3631.49|3630.89|487
1606384200000|2020-11-26 09:50:00|3632.99|3632.39|3633.99|3633.39|3634.49|3633.89|3632.99|3632.39|641
1606384500000|2020-11-26 09:55:00|3633.74|3633.14|3632.24|3631.64|3633.74|3633.14|3631.99|3631.39|771
1606384800000|2020-11-26 10:00:00|3632.36|3631.76|3633.74|3633.14|3633.99|3633.39|3632.24|3631.64|427
1606385100000|2020-11-26 10:05:00|3633.61|3633.01|3633.99|3633.39|3633.99|3633.39|3633.24|3632.64|577
1606385400000|2020-11-26 10:10:00|3634.24|3633.64|3633.74|3633.14|3634.49|3633.89|3633.24|3632.64|252
1606385700000|2020-11-26 10:15:00|3633.49|3632.89|3633.74|3633.14|3634.49|3633.89|3633.49|3632.89|208
1606386000000|2020-11-26 10:20:00|3633.49|3632.89|3633.86|3633.26|3634.24|3633.64|3633.49|3632.89|192
1606386300000|2020-11-26 10:25:00|3633.99|3633.39|3633.99|3633.39|3634.24|3633.64|3633.74|3633.14|206
1606386600000|2020-11-26 10:30:00|3633.74|3633.14|3633.74|3633.14|3633.99|3633.39|3633.74|3633.14|400
1606386900000|2020-11-26 10:35:00|3633.86|3633.26|3633.49|3632.89|3634.24|3633.64|3633.49|3632.89|506
1606387200000|2020-11-26 10:40:00|3633.74|3633.14|3633.24|3632.64|3633.99|3633.39|3632.24|3631.64|694
1606387500000|2020-11-26 10:45:00|3633.11|3632.51|3632.24|3631.64|3634.24|3633.64|3631.99|3631.39|662
1606387800000|2020-11-26 10:50:00|3632.36|3631.76|3631.74|3631.14|3632.74|3632.14|3631.24|3630.64|366
1606388100000|2020-11-26 10:55:00|3631.86|3631.26|3630.86|3630.26|3632.24|3631.64|3630.74|3630.14|243
1606388400000|2020-11-26 11:00:00|3630.74|3630.14|3630.99|3630.39|3631.24|3630.64|3630.74|3630.14|481
1606388700000|2020-11-26 11:05:00|3630.74|3630.14|3632.24|3631.64|3632.99|3632.39|3630.74|3630.14|780
1606389000000|2020-11-26 11:10:00|3632.49|3631.89|3632.49|3631.89|3632.61|3632.01|3631.74|3631.14|602
1606389300000|2020-11-26 11:15:00|3632.24|3631.64|3631.99|3631.39|3632.49|3631.89|3631.74|3631.14|468
1606389600000|2020-11-26 11:20:00|3632.24|3631.64|3632.49|3631.89|3632.99|3632.39|3631.99|3631.39|482
1606389900000|2020-11-26 11:25:00|3632.74|3632.14|3632.49|3631.89|3632.99|3632.39|3632.24|3631.64|404
1606390200000|2020-11-26 11:30:00|3632.24|3631.64|3632.99|3632.39|3633.24|3632.64|3632.24|3631.64|271
1606390500000|2020-11-26 11:35:00|3632.74|3632.14|3632.74|3632.14|3633.24|3632.64|3632.74|3632.14|193
1606390800000|2020-11-26 11:40:00|3632.86|3632.26|3633.24|3632.64|3633.24|3632.64|3631.99|3631.39|437
1606391100000|2020-11-26 11:45:00|3632.99|3632.39|3633.24|3632.64|3633.24|3632.64|3632.99|3632.39|206
1606391400000|2020-11-26 11:50:00|3633.49|3632.89|3632.86|3632.26|3633.49|3632.89|3632.49|3631.89|232
1606391700000|2020-11-26 11:55:00|3632.74|3632.14|3632.24|3631.64|3633.24|3632.64|3631.24|3630.64|293
1606392000000|2020-11-26 12:00:00|3632.11|3631.51|3630.74|3630.14|3632.49|3631.89|3630.74|3630.14|463
1606392300000|2020-11-26 12:05:00|3630.49|3629.89|3630.99|3630.39|3630.99|3630.39|3629.74|3629.14|620
1606392600000|2020-11-26 12:10:00|3631.24|3630.64|3629.49|3628.89|3631.99|3631.39|3629.11|3628.51|696
1606392900000|2020-11-26 12:15:00|3629.24|3628.64|3628.49|3627.89|3629.49|3628.89|3627.99|3627.39|888
1606393200000|2020-11-26 12:20:00|3628.74|3628.14|3628.74|3628.14|3628.86|3628.26|3627.49|3626.89|734
1606393500000|2020-11-26 12:25:00|3628.86|3628.26|3627.74|3627.14|3628.86|3628.26|3627.49|3626.89|414
1606393800000|2020-11-26 12:30:00|3627.49|3626.89|3627.49|3626.89|3627.86|3627.26|3627.49|3626.89|541
1606394100000|2020-11-26 12:35:00|3627.74|3627.14|3627.99|3627.39|3628.24|3627.64|3627.49|3626.89|353
1606394400000|2020-11-26 12:40:00|3628.24|3627.64|3629.74|3629.14|3629.74|3629.14|3628.24|3627.64|532
1606394700000|2020-11-26 12:45:00|3629.99|3629.39|3630.49|3629.89|3630.74|3630.14|3629.74|3629.14|551
1606395000000|2020-11-26 12:50:00|3630.36|3629.76|3630.11|3629.51|3630.36|3629.76|3629.74|3629.14|270
1606395300000|2020-11-26 12:55:00|3629.99|3629.39|3630.24|3629.64|3630.74|3630.14|3629.99|3629.39|367
1606395600000|2020-11-26 13:00:00|3630.49|3629.89|3630.74|3630.14|3630.74|3630.14|3629.99|3629.39|167
1606395900000|2020-11-26 13:05:00|3630.49|3629.89|3630.49|3629.89|3630.74|3630.14|3630.24|3629.64|142
1606396200000|2020-11-26 13:10:00|3630.61|3630.01|3631.99|3631.39|3632.24|3631.64|3630.49|3629.89|437
1606396500000|2020-11-26 13:15:00|3632.24|3631.64|3631.74|3631.14|3632.74|3632.14|3631.49|3630.89|437
1606396800000|2020-11-26 13:20:00|3631.61|3631.01|3632.24|3631.64|3632.49|3631.89|3631.61|3631.01|251
1606397100000|2020-11-26 13:25:00|3632.36|3631.76|3631.49|3630.89|3632.74|3632.14|3631.49|3630.89|266
1606397400000|2020-11-26 13:30:00|3631.61|3631.01|3631.86|3631.26|3632.74|3632.14|3631.49|3630.89|285
1606397700000|2020-11-26 13:35:00|3631.99|3631.39|3631.74|3631.14|3631.99|3631.39|3631.49|3630.89|158
1606398000000|2020-11-26 13:40:00|3631.99|3631.39|3631.49|3630.89|3631.99|3631.39|3631.24|3630.64|189
1606398300000|2020-11-26 13:45:00|3631.61|3631.01|3631.49|3630.89|3632.24|3631.64|3631.24|3630.64|333
1606398600000|2020-11-26 13:50:00|3631.61|3631.01|3631.74|3631.14|3632.49|3631.89|3631.49|3630.89|342
1606398900000|2020-11-26 13:55:00|3631.49|3630.89|3631.11|3630.51|3631.74|3631.14|3630.49|3629.89|313
1606399200000|2020-11-26 14:00:00|3631.24|3630.64|3630.99|3630.39|3631.24|3630.64|3630.24|3629.64|242
1606399500000|2020-11-26 14:05:00|3630.86|3630.26|3630.74|3630.14|3631.24|3630.64|3630.49|3629.89|414
1606399800000|2020-11-26 14:10:00|3630.86|3630.26|3631.11|3630.51|3631.11|3630.51|3630.11|3629.51|342
1606400100000|2020-11-26 14:15:00|3631.24|3630.64|3630.74|3630.14|3631.24|3630.64|3630.49|3629.89|244
1606400400000|2020-11-26 14:20:00|3630.86|3630.26|3630.99|3630.39|3631.24|3630.64|3630.49|3629.89|293
1606400700000|2020-11-26 14:25:00|3630.86|3630.26|3631.49|3630.89|3631.49|3630.89|3630.49|3629.89|450
1606401000000|2020-11-26 14:30:00|3631.39|3630.99|3632.39|3631.99|3633.39|3632.99|3631.14|3630.74|1256
1606401300000|2020-11-26 14:35:00|3631.89|3631.49|3631.64|3631.24|3632.64|3632.24|3631.64|3631.24|504
1606401600000|2020-11-26 14:40:00|3631.39|3630.99|3631.14|3630.74|3631.64|3631.24|3630.64|3630.24|714
1606401900000|2020-11-26 14:45:00|3630.89|3630.49|3631.89|3631.49|3632.01|3631.61|3629.39|3628.99|995
1606402200000|2020-11-26 14:50:00|3632.01|3631.61|3632.64|3632.24|3633.14|3632.74|3631.76|3631.36|553
1606402500000|2020-11-26 14:55:00|3632.76|3632.36|3632.39|3631.99|3632.89|3632.49|3632.14|3631.74|342
1606402800000|2020-11-26 15:00:00|3632.64|3632.24|3632.14|3631.74|3633.39|3632.99|3632.14|3631.74|1018
1606403100000|2020-11-26 15:05:00|3632.39|3631.99|3632.14|3631.74|3632.39|3631.99|3631.89|3631.49|424
1606403400000|2020-11-26 15:10:00|3632.39|3631.99|3632.14|3631.74|3632.64|3632.24|3632.14|3631.74|313
1606403700000|2020-11-26 15:15:00|3632.39|3631.99|3631.39|3630.99|3632.39|3631.99|3630.89|3630.49|801
1606404000000|2020-11-26 15:20:00|3631.64|3631.24|3631.14|3630.74|3631.89|3631.49|3631.14|3630.74|451
1606404300000|2020-11-26 15:25:00|3631.39|3630.99|3631.64|3631.24|3631.89|3631.49|3631.26|3630.86|333
1606404600000|2020-11-26 15:30:00|3631.51|3631.11|3630.89|3630.49|3631.51|3631.11|3630.39|3629.99|596
1606404900000|2020-11-26 15:35:00|3630.76|3630.36|3630.89|3630.49|3630.89|3630.49|3630.64|3630.24|236
1606405200000|2020-11-26 15:40:00|3630.64|3630.24|3629.89|3629.49|3630.89|3630.49|3629.89|3629.49|770
1606405500000|2020-11-26 15:45:00|3629.64|3629.24|3630.14|3629.74|3630.39|3629.99|3628.89|3628.49|650
1606405800000|2020-11-26 15:50:00|3630.39|3629.99|3627.64|3627.24|3630.64|3630.24|3625.89|3625.49|2176
1606406100000|2020-11-26 15:55:00|3628.14|3627.74|3629.39|3628.99|3631.89|3631.49|3628.01|3627.61|3247
1606406400000|2020-11-26 16:00:00|3629.51|3629.11|3629.64|3629.24|3629.89|3629.49|3628.89|3628.49|1091
1606406700000|2020-11-26 16:05:00|3629.51|3629.11|3628.89|3628.49|3629.51|3629.11|3627.89|3627.49|1204
1606407000000|2020-11-26 16:10:00|3629.14|3628.74|3630.14|3629.74|3630.14|3629.74|3628.89|3628.49|955
1606407300000|2020-11-26 16:15:00|3630.39|3629.99|3630.89|3630.49|3630.89|3630.49|3629.89|3629.49|647
1606407600000|2020-11-26 16:20:00|3631.14|3630.74|3630.89|3630.49|3631.39|3630.99|3630.64|3630.24|549
1606407900000|2020-11-26 16:25:00|3630.64|3630.24|3630.64|3630.24|3630.89|3630.49|3630.14|3629.74|489
1606408200000|2020-11-26 16:30:00|3630.89|3630.49|3629.64|3629.24|3631.14|3630.74|3629.64|3629.24|608
1606408500000|2020-11-26 16:35:00|3629.39|3628.99|3629.39|3628.99|3629.89|3629.49|3627.64|3627.24|1298
1606408800000|2020-11-26 16:40:00|3629.26|3628.86|3628.89|3628.49|3629.89|3629.49|3628.64|3628.24|756
1606409100000|2020-11-26 16:45:00|3628.64|3628.24|3628.14|3627.74|3628.89|3628.49|3626.89|3626.49|1061
1606409400000|2020-11-26 16:50:00|3628.26|3627.86|3628.14|3627.74|3628.89|3628.49|3627.89|3627.49|751
1606409700000|2020-11-26 16:55:00|3627.89|3627.49|3628.39|3627.99|3628.64|3628.24|3627.64|3627.24|440
1606410000000|2020-11-26 17:00:00|3628.51|3628.11|3627.51|3627.11|3628.64|3628.24|3627.14|3626.74|478
1606410300000|2020-11-26 17:05:00|3627.64|3627.24|3626.39|3625.99|3627.64|3627.24|3625.64|3625.24|1051
1606410600000|2020-11-26 17:10:00|3626.64|3626.24|3624.39|3623.99|3626.64|3626.24|3624.14|3623.74|1252
1606410900000|2020-11-26 17:15:00|3624.51|3624.11|3624.64|3624.24|3624.89|3624.49|3623.26|3622.86|818
1606411200000|2020-11-26 17:20:00|3624.39|3623.99|3623.39|3622.99|3624.89|3624.49|3622.89|3622.49|601
1606411500000|2020-11-26 17:25:00|3623.51|3623.11|3619.64|3619.24|3624.14|3623.74|3619.39|3618.99|1586
1606411800000|2020-11-26 17:30:00|3619.89|3619.49|3621.89|3621.49|3622.64|3622.24|3619.76|3619.36|869
1606412100000|2020-11-26 17:35:00|3621.76|3621.36|3621.39|3620.99|3622.39|3621.99|3620.64|3620.24|364
1606412400000|2020-11-26 17:40:00|3621.51|3621.11|3617.39|3616.99|3621.64|3621.24|3616.76|3616.36|1599
1606412700000|2020-11-26 17:45:00|3617.64|3617.24|3619.14|3618.74|3620.14|3619.74|3617.39|3616.99|1154
1606413000000|2020-11-26 17:50:00|3619.01|3618.61|3618.89|3618.49|3620.64|3620.24|3618.39|3617.99|872
1606413300000|2020-11-26 17:55:00|3618.51|3618.11|3620.39|3619.99|3621.51|3621.11|3618.01|3617.61|1317
1606413600000|2020-11-26 18:00:00|3620.26|3619.86|3622.16|3620.66|3622.25|3620.75|3620.01|3619.61|0
1606413900000|2020-11-26 18:05:00|3622.12|3620.62|3621.68|3620.18|3622.14|3620.64|3621.63|3620.13|0
1606414200000|2020-11-26 18:10:00|3622.17|3620.67|3622.17|3620.67|3622.66|3621.16|3621.68|3620.18|0
1606414500000|2020-11-26 18:15:00|3622.66|3621.16|3622.17|3620.67|3622.66|3621.16|3622.17|3620.67|0
1606414800000|2020-11-26 18:20:00|3622.18|3620.68|3622.66|3621.16|3622.71|3621.21|3622.18|3620.68|0
1606415400000|2020-11-26 18:30:00|3622.42|3620.92|3622.66|3621.16|3622.66|3621.16|3622.17|3620.67|0
1606415700000|2020-11-26 18:35:00|3622.68|3621.18|3623.17|3621.67|3623.17|3621.67|3622.68|3621.18|0
1606416000000|2020-11-26 18:40:00|3622.68|3621.18|3622.68|3621.18|3622.68|3621.18|3622.68|3621.18|0
1606416300000|2020-11-26 18:45:00|3622.91|3621.41|3623.43|3621.93|3623.43|3621.93|3622.91|3621.41|0
1606416600000|2020-11-26 18:50:00|3623.18|3621.68|3622.94|3621.44|3623.18|3621.68|3622.94|3621.44|0
1606417200000|2020-11-26 19:00:00|3623.43|3621.93|3622.94|3621.44|3623.43|3621.93|3622.94|3621.44|0
1606417500000|2020-11-26 19:05:00|3622.98|3621.48|3622.94|3621.44|3623.43|3621.93|3622.94|3621.44|0
1606417800000|2020-11-26 19:10:00|3623.43|3621.93|3622.68|3621.18|3623.43|3621.93|3622.68|3621.18|0
1606418100000|2020-11-26 19:15:00|3622.18|3620.68|3622.18|3620.68|3622.18|3620.68|3622.18|3620.68|0
1606418700000|2020-11-26 19:25:00|3621.94|3620.44|3621.69|3620.19|3621.94|3620.44|3621.69|3620.19|0
1606419000000|2020-11-26 19:30:00|3621.94|3620.44|3622.18|3620.68|3622.18|3620.68|3621.94|3620.44|0
1606419900000|2020-11-26 19:45:00|3622.2|3620.7|3622.44|3620.94|3622.69|3621.19|3622.18|3620.68|0
1606420200000|2020-11-26 19:50:00|3622.69|3621.19|3622.69|3621.19|3623.18|3621.68|3622.69|3621.19|0
1606420800000|2020-11-26 20:00:00|3622.2|3620.7|3621.21|3619.71|3622.2|3620.7|3621.21|3619.71|0
1606421400000|2020-11-26 20:10:00|3620.72|3619.22|3620.32|3618.82|3620.81|3619.31|3620.08|3618.58|0
1606421700000|2020-11-26 20:15:00|3620.81|3619.31|3620.81|3619.31|3620.81|3619.31|3620.81|3619.31|0
1606422300000|2020-11-26 20:25:00|3621.06|3619.56|3621.31|3619.81|3621.31|3619.81|3621.06|3619.56|0
1606423200000|2020-11-26 20:40:00|3621.55|3620.05|3621.8|3620.3|3621.8|3620.3|3621.31|3619.81|0
1606423500000|2020-11-26 20:45:00|3622.29|3620.79|3622.29|3620.79|3623.28|3621.78|3622.29|3620.79|0
1606423800000|2020-11-26 20:50:00|3622.78|3621.28|3622.94|3621.44|3623.18|3621.68|3622.69|3621.19|0
1606424100000|2020-11-26 20:55:00|3623.18|3621.68|3622.71|3621.21|3623.18|3621.68|3622.69|3621.19|0
1606424400000|2020-11-26 21:00:00|3622.35|3620.85|3622.33|3620.83|3622.35|3620.85|3622.33|3620.83|0
1606425000000|2020-11-26 21:10:00|3622.24|3620.74|3622.24|3620.74|3622.24|3620.74|3622.24|3620.74|0
1606431600000|2020-11-26 23:00:00|3623.5|3622.9|3625.38|3624.78|3625.63|3625.03|3622|3621.4|1687
1606431900000|2020-11-26 23:05:00|3625|3624.4|3622.38|3621.78|3625.13|3624.53|3621.88|3621.28|649
1606432200000|2020-11-26 23:10:00|3622.5|3621.9|3623.75|3623.15|3624.38|3623.78|3621.63|3621.03|518
1606432500000|2020-11-26 23:15:00|3623.38|3622.78|3621.88|3621.28|3623.38|3622.78|3621.88|3621.28|265
1606432800000|2020-11-26 23:20:00|3622.13|3621.53|3621.38|3620.78|3622.13|3621.53|3620.63|3620.03|544
1606433100000|2020-11-26 23:25:00|3621.25|3620.65|3621.13|3620.53|3621.88|3621.28|3621.13|3620.53|109
1606433400000|2020-11-26 23:30:00|3621|3620.4|3620.75|3620.15|3622.63|3622.03|3620.63|3620.03|298
1606433700000|2020-11-26 23:35:00|3620.88|3620.28|3620.13|3619.53|3621.13|3620.53|3617.88|3617.28|1139
1606434000000|2020-11-26 23:40:00|3620|3619.4|3620.88|3620.28|3621.13|3620.53|3619.25|3618.65|317
1606434300000|2020-11-26 23:45:00|3621.13|3620.53|3622.88|3622.28|3622.88|3622.28|3621.13|3620.53|469
1606434600000|2020-11-26 23:50:00|3622.63|3622.03|3622.38|3621.78|3623.13|3622.53|3622.38|3621.78|290
1606434900000|2020-11-26 23:55:00|3622.5|3621.9|3622.38|3621.78|3623.13|3622.53|3621.63|3621.03|424
1606435200000|2020-11-27 00:00:00|3622.63|3622.03|3621.63|3621.03|3623.63|3623.03|3621.38|3620.78|1296
1606435500000|2020-11-27 00:05:00|3621.75|3621.15|3618.13|3617.53|3621.88|3621.28|3617.38|3616.78|1418
1606435800000|2020-11-27 00:10:00|3618.38|3617.78|3619.13|3618.53|3619.63|3619.03|3617.88|3617.28|635
1606436100000|2020-11-27 00:15:00|3619.25|3618.65|3620.13|3619.53|3620.88|3620.28|3619|3618.4|707
1606436400000|2020-11-27 00:20:00|3619.88|3619.28|3621.38|3620.78|3621.5|3620.9|3619.13|3618.53|584
1606436700000|2020-11-27 00:25:00|3621.63|3621.03|3621.13|3620.53|3622.13|3621.53|3620.88|3620.28|271
1606437000000|2020-11-27 00:30:00|3621.25|3620.65|3620.25|3619.65|3622.13|3621.53|3619.88|3619.28|496
1606437300000|2020-11-27 00:35:00|3620.38|3619.78|3621.88|3621.28|3621.88|3621.28|3619.38|3618.78|380
1606437600000|2020-11-27 00:40:00|3621.75|3621.15|3621.63|3621.03|3622.63|3622.03|3621.13|3620.53|396
1606437900000|2020-11-27 00:45:00|3621.88|3621.28|3621.63|3621.03|3622.38|3621.78|3621.13|3620.53|258
1606438200000|2020-11-27 00:50:00|3621.38|3620.78|3621.38|3620.78|3621.63|3621.03|3620.63|3620.03|222
1606438500000|2020-11-27 00:55:00|3621.13|3620.53|3622.63|3622.03|3622.63|3622.03|3621.13|3620.53|450
1606438800000|2020-11-27 01:00:00|3622.38|3621.78|3621.88|3621.28|3622.88|3622.28|3621.13|3620.53|485
1606439100000|2020-11-27 01:05:00|3622|3621.4|3621.63|3621.03|3622.88|3622.28|3621.13|3620.53|361
1606439400000|2020-11-27 01:10:00|3621.5|3620.9|3621.63|3621.03|3622.38|3621.78|3621.5|3620.9|189
1606439700000|2020-11-27 01:15:00|3621.38|3620.78|3621.63|3621.03|3622.63|3622.03|3621.13|3620.53|442
1606440000000|2020-11-27 01:20:00|3621.75|3621.15|3621.38|3620.78|3621.88|3621.28|3620.88|3620.28|289
1606440300000|2020-11-27 01:25:00|3621.63|3621.03|3620.88|3620.28|3622.13|3621.53|3620.88|3620.28|191
1606440600000|2020-11-27 01:30:00|3621|3620.4|3621.63|3621.03|3622.75|3622.15|3620.63|3620.03|441
1606440900000|2020-11-27 01:35:00|3621.75|3621.15|3623.63|3623.03|3623.63|3623.03|3621.63|3621.03|494
1606441200000|2020-11-27 01:40:00|3623.38|3622.78|3623.63|3623.03|3623.88|3623.28|3622.88|3622.28|403
1606441500000|2020-11-27 01:45:00|3623.88|3623.28|3622.88|3622.28|3624.63|3624.03|3622.63|3622.03|723
1606441800000|2020-11-27 01:50:00|3623.13|3622.53|3621.88|3621.28|3623.13|3622.53|3621.38|3620.78|364
1606442100000|2020-11-27 01:55:00|3622|3621.4|3620.13|3619.53|3622.13|3621.53|3619.88|3619.28|688
1606442400000|2020-11-27 02:00:00|3620.25|3619.65|3619.38|3618.78|3620.38|3619.78|3618.38|3617.78|711
1606442700000|2020-11-27 02:05:00|3619.25|3618.65|3618|3617.4|3619.63|3619.03|3615.38|3614.78|1264
1606443000000|2020-11-27 02:10:00|3618.13|3617.53|3618.38|3617.78|3618.88|3618.28|3617.63|3617.03|324
1606443300000|2020-11-27 02:15:00|3618.25|3617.65|3618.13|3617.53|3618.63|3618.03|3617.88|3617.28|192
1606443600000|2020-11-27 02:20:00|3618.38|3617.78|3619.63|3619.03|3619.88|3619.28|3618.25|3617.65|314
1606443900000|2020-11-27 02:25:00|3619.75|3619.15|3619.13|3618.53|3620.13|3619.53|3619.13|3618.53|315
1606444200000|2020-11-27 02:30:00|3619.38|3618.78|3619.88|3619.28|3619.88|3619.28|3619.13|3618.53|150
1606444500000|2020-11-27 02:35:00|3620.13|3619.53|3620.13|3619.53|3620.63|3620.03|3619.13|3618.53|315
1606444800000|2020-11-27 02:40:00|3620.25|3619.65|3620.38|3619.78|3620.63|3620.03|3619.88|3619.28|123
1606445100000|2020-11-27 02:45:00|3620.5|3619.9|3620.13|3619.53|3620.63|3620.03|3619.75|3619.15|189
1606445400000|2020-11-27 02:50:00|3620.25|3619.65|3619.88|3619.28|3620.88|3620.28|3619.38|3618.78|215
1606445700000|2020-11-27 02:55:00|3620|3619.4|3620.63|3620.03|3620.63|3620.03|3619.38|3618.78|180
1606446000000|2020-11-27 03:00:00|3620.5|3619.9|3618.63|3618.03|3620.63|3620.03|3618.63|3618.03|657
1606446300000|2020-11-27 03:05:00|3618.88|3618.28|3619.13|3618.53|3619.13|3618.53|3618.63|3618.03|109
1606446600000|2020-11-27 03:10:00|3618.88|3618.28|3619|3618.4|3619.63|3619.03|3618.88|3618.28|233
1606446900000|2020-11-27 03:15:00|3618.88|3618.28|3618.25|3617.65|3619.13|3618.53|3618.13|3617.53|291
1606447200000|2020-11-27 03:20:00|3618.13|3617.53|3618.13|3617.53|3618.38|3617.78|3617.88|3617.28|223
1606447500000|2020-11-27 03:25:00|3618.25|3617.65|3619.38|3618.78|3619.38|3618.78|3618.13|3617.53|241
1606447800000|2020-11-27 03:30:00|3619.63|3619.03|3620.88|3620.28|3620.88|3620.28|3619.38|3618.78|897
1606448100000|2020-11-27 03:35:00|3620.63|3620.03|3621.13|3620.53|3621.38|3620.78|3620.38|3619.78|245
1606448400000|2020-11-27 03:40:00|3621.38|3620.78|3621.75|3621.15|3622.63|3622.03|3621.13|3620.53|468
1606448700000|2020-11-27 03:45:00|3621.88|3621.28|3621.88|3621.28|3621.88|3621.28|3621.38|3620.78|157
1606449000000|2020-11-27 03:50:00|3622|3621.4|3623.38|3622.78|3623.63|3623.03|3621.88|3621.28|395
1606449300000|2020-11-27 03:55:00|3623.13|3622.53|3623.38|3622.78|3623.88|3623.28|3622.88|3622.28|322
1606449600000|2020-11-27 04:00:00|3623.5|3622.9|3623.88|3623.28|3624.38|3623.78|3623.13|3622.53|411
1606449900000|2020-11-27 04:05:00|3624|3623.4|3623.63|3623.03|3624.38|3623.78|3623.38|3622.78|253
1606450200000|2020-11-27 04:10:00|3623.88|3623.28|3624.38|3623.78|3624.38|3623.78|3623.75|3623.15|210
1606450500000|2020-11-27 04:15:00|3624.13|3623.53|3624.13|3623.53|3624.88|3624.28|3623.88|3623.28|420
1606450800000|2020-11-27 04:20:00|3624|3623.4|3624.88|3624.28|3624.88|3624.28|3623.88|3623.28|240
1606451100000|2020-11-27 04:25:00|3624.63|3624.03|3624.63|3624.03|3625.38|3624.78|3624.63|3624.03|272
1606451400000|2020-11-27 04:30:00|3624.88|3624.28|3625.38|3624.78|3626.13|3625.53|3624.63|3624.03|388
1606451700000|2020-11-27 04:35:00|3625.5|3624.9|3625.38|3624.78|3625.63|3625.03|3625.13|3624.53|215
1606452000000|2020-11-27 04:40:00|3625.63|3625.03|3626.13|3625.53|3626.13|3625.53|3625.38|3624.78|219
1606452300000|2020-11-27 04:45:00|3626.38|3625.78|3627.13|3626.53|3628.38|3627.78|3626.38|3625.78|1259
1606452600000|2020-11-27 04:50:00|3627.25|3626.65|3626.5|3625.9|3627.63|3627.03|3626.38|3625.78|389
1606452900000|2020-11-27 04:55:00|3626.63|3626.03|3626.88|3626.28|3627.38|3626.78|3626.63|3626.03|250
1606453200000|2020-11-27 05:00:00|3626.63|3626.03|3626.63|3626.03|3627.13|3626.53|3626.38|3625.78|404
1606453500000|2020-11-27 05:05:00|3626.38|3625.78|3626.13|3625.53|3626.88|3626.28|3626.13|3625.53|321
1606453800000|2020-11-27 05:10:00|3626.38|3625.78|3625.38|3624.78|3626.38|3625.78|3625.25|3624.65|453
1606454100000|2020-11-27 05:15:00|3625.5|3624.9|3626.63|3626.03|3626.88|3626.28|3625.38|3624.78|355
1606454400000|2020-11-27 05:20:00|3626.75|3626.15|3626.38|3625.78|3627.25|3626.65|3626.13|3625.53|344
1606454700000|2020-11-27 05:25:00|3626.63|3626.03|3625.38|3624.78|3627.38|3626.78|3625.38|3624.78|389
1606455000000|2020-11-27 05:30:00|3625.5|3624.9|3627.63|3627.03|3627.63|3627.03|3625.38|3624.78|394
1606455300000|2020-11-27 05:35:00|3627.38|3626.78|3626.88|3626.28|3627.75|3627.15|3626.63|3626.03|289
1606455600000|2020-11-27 05:40:00|3627.13|3626.53|3628.38|3627.78|3628.38|3627.78|3626.88|3626.28|428
1606455900000|2020-11-27 05:45:00|3628.25|3627.65|3629.13|3628.53|3629.63|3629.03|3627.38|3626.78|705
1606456200000|2020-11-27 05:50:00|3628.88|3628.28|3629.63|3629.03|3630.13|3629.53|3628.63|3628.03|880
1606456500000|2020-11-27 05:55:00|3629.88|3629.28|3632.38|3631.78|3632.38|3631.78|3629.88|3629.28|1236
1606456800000|2020-11-27 06:00:00|3632.13|3631.53|3631.38|3630.78|3632.13|3631.53|3630.38|3629.78|1169
1606457100000|2020-11-27 06:05:00|3631.13|3630.53|3632.13|3631.53|3632.38|3631.78|3631.13|3630.53|589
1606457400000|2020-11-27 06:10:00|3631.38|3630.78|3633.38|3632.78|3633.63|3633.03|3631.38|3630.78|906
1606457700000|2020-11-27 06:15:00|3633.63|3633.03|3632.63|3632.03|3633.88|3633.28|3632.38|3631.78|350
1606458000000|2020-11-27 06:20:00|3632.88|3632.28|3633.13|3632.53|3633.63|3633.03|3632.5|3631.9|179
1606458300000|2020-11-27 06:25:00|3633|3632.4|3632.88|3632.28|3633.38|3632.78|3632.88|3632.28|317
1606458600000|2020-11-27 06:30:00|3632.63|3632.03|3634.38|3633.78|3635.75|3635.15|3632.63|3632.03|1089
1606458900000|2020-11-27 06:35:00|3634.63|3634.03|3634.63|3634.03|3634.88|3634.28|3634.13|3633.53|266
1606459200000|2020-11-27 06:40:00|3634.88|3634.28|3634.13|3633.53|3634.88|3634.28|3633.63|3633.03|234
1606459500000|2020-11-27 06:45:00|3634.38|3633.78|3634.13|3633.53|3634.63|3634.03|3633.88|3633.28|173
1606459800000|2020-11-27 06:50:00|3633.88|3633.28|3634.38|3633.78|3634.63|3634.03|3633.88|3633.28|158
1606460100000|2020-11-27 06:55:00|3634.5|3633.9|3633.63|3633.03|3634.88|3634.28|3633.5|3632.9|495
1606460400000|2020-11-27 07:00:00|3633.88|3633.28|3632.63|3632.03|3633.88|3633.28|3632.38|3631.78|398
1606460700000|2020-11-27 07:05:00|3632.5|3631.9|3632|3631.4|3632.63|3632.03|3631.88|3631.28|231
1606461000000|2020-11-27 07:10:00|3632.13|3631.53|3633.38|3632.78|3633.38|3632.78|3632|3631.4|325
1606461300000|2020-11-27 07:15:00|3633.63|3633.03|3633.13|3632.53|3634.38|3633.78|3632.88|3632.28|409
1606461600000|2020-11-27 07:20:00|3633|3632.4|3631.13|3630.53|3633.38|3632.78|3630.88|3630.28|478
1606461900000|2020-11-27 07:25:00|3631.38|3630.78|3631.13|3630.53|3632.13|3631.53|3631.13|3630.53|276
1606462200000|2020-11-27 07:30:00|3630.88|3630.28|3630.38|3629.78|3631.13|3630.53|3629.88|3629.28|479
1606462500000|2020-11-27 07:35:00|3630.25|3629.65|3631.63|3631.03|3631.63|3631.03|3630.13|3629.53|317
1606462800000|2020-11-27 07:40:00|3631.38|3630.78|3630.75|3630.15|3631.38|3630.78|3630.63|3630.03|340
1606463100000|2020-11-27 07:45:00|3630.88|3630.28|3631.38|3630.78|3631.38|3630.78|3629.88|3629.28|418
1606463400000|2020-11-27 07:50:00|3631.25|3630.65|3631.38|3630.78|3631.88|3631.28|3630.88|3630.28|380
1606463700000|2020-11-27 07:55:00|3631.13|3630.53|3629.88|3629.28|3631.25|3630.65|3629.88|3629.28|420
1606464000000|2020-11-27 08:00:00|3630.13|3629.53|3630.13|3629.53|3631.63|3631.03|3629.88|3629.28|1097
1606464300000|2020-11-27 08:05:00|3630.25|3629.65|3633.63|3633.03|3634.38|3633.78|3630.13|3629.53|1263
1606464600000|2020-11-27 08:10:00|3633.88|3633.28|3632.63|3632.03|3634.13|3633.53|3632.63|3632.03|768
1606464900000|2020-11-27 08:15:00|3632.38|3631.78|3630.38|3629.78|3633.38|3632.78|3630.13|3629.53|1178
1606465200000|2020-11-27 08:20:00|3630.25|3629.65|3631.63|3631.03|3632.13|3631.53|3629.88|3629.28|958
1606465500000|2020-11-27 08:25:00|3631.88|3631.28|3633.38|3632.78|3633.88|3633.28|3631.38|3630.78|1119
1606465800000|2020-11-27 08:30:00|3633.25|3632.65|3633.13|3632.53|3633.63|3633.03|3632.38|3631.78|956
1606466100000|2020-11-27 08:35:00|3633|3632.4|3632|3631.4|3633.13|3632.53|3631.88|3631.28|639
1606466400000|2020-11-27 08:40:00|3632.13|3631.53|3633.63|3633.03|3633.63|3633.03|3631.88|3631.28|474
1606466700000|2020-11-27 08:45:00|3633.75|3633.15|3635.63|3635.03|3635.63|3635.03|3633.63|3633.03|1003
1606467000000|2020-11-27 08:50:00|3635.75|3635.15|3638.5|3637.9|3639.13|3638.53|3635.63|3635.03|2386
1606467300000|2020-11-27 08:55:00|3638.63|3638.03|3638.5|3637.9|3638.88|3638.28|3638|3637.4|840
1606467600000|2020-11-27 09:00:00|3638.63|3638.03|3639.13|3638.53|3640.13|3639.53|3638.38|3637.78|1650
1606467900000|2020-11-27 09:05:00|3639|3638.4|3638.63|3638.03|3639|3638.4|3638.13|3637.53|768
1606468200000|2020-11-27 09:10:00|3638.5|3637.9|3638.13|3637.53|3638.63|3638.03|3638.13|3637.53|586
1606468500000|2020-11-27 09:15:00|3638.25|3637.65|3638.63|3638.03|3638.88|3638.28|3638.13|3637.53|626
1606468800000|2020-11-27 09:20:00|3638.5|3637.9|3639.38|3638.78|3640.13|3639.53|3638.13|3637.53|758
1606469100000|2020-11-27 09:25:00|3639.63|3639.03|3639.38|3638.78|3639.63|3639.03|3638.88|3638.28|851
1606469400000|2020-11-27 09:30:00|3639.5|3638.9|3636.88|3636.28|3639.63|3639.03|3636.63|3636.03|1170
1606469700000|2020-11-27 09:35:00|3636.63|3636.03|3636.38|3635.78|3637.38|3636.78|3636.38|3635.78|508
1606470000000|2020-11-27 09:40:00|3636.63|3636.03|3636.38|3635.78|3637.13|3636.53|3636.13|3635.53|538
1606470300000|2020-11-27 09:45:00|3636.13|3635.53|3635.88|3635.28|3636.38|3635.78|3635.63|3635.03|397
1606470600000|2020-11-27 09:50:00|3635.63|3635.03|3635.13|3634.53|3636|3635.4|3634.13|3633.53|677
1606470900000|2020-11-27 09:55:00|3634.88|3634.28|3635.13|3634.53|3635.5|3634.9|3634.88|3634.28|320
1606471200000|2020-11-27 10:00:00|3635.25|3634.65|3636.63|3636.03|3636.63|3636.03|3635.13|3634.53|481
1606471500000|2020-11-27 10:05:00|3636.5|3635.9|3635.63|3635.03|3636.63|3636.03|3634.88|3634.28|642
1606471800000|2020-11-27 10:10:00|3635.5|3634.9|3636.38|3635.78|3636.88|3636.28|3635.38|3634.78|396
1606472100000|2020-11-27 10:15:00|3636.25|3635.65|3635.13|3634.53|3636.38|3635.78|3634.13|3633.53|600
1606472400000|2020-11-27 10:20:00|3635|3634.4|3634.38|3633.78|3635|3634.4|3632.88|3632.28|1126
1606472700000|2020-11-27 10:25:00|3634.63|3634.03|3633.38|3632.78|3634.88|3634.28|3633.13|3632.53|574
1606473000000|2020-11-27 10:30:00|3633.13|3632.53|3634.38|3633.78|3634.88|3634.28|3633.13|3632.53|632
1606473300000|2020-11-27 10:35:00|3633.88|3633.28|3634.38|3633.78|3634.88|3634.28|3633.88|3633.28|456
1606473600000|2020-11-27 10:40:00|3634.25|3633.65|3634.38|3633.78|3634.88|3634.28|3633.88|3633.28|567
1606473900000|2020-11-27 10:45:00|3634.63|3634.03|3634.38|3633.78|3634.88|3634.28|3634.25|3633.65|447
1606474200000|2020-11-27 10:50:00|3634.13|3633.53|3634.38|3633.78|3634.38|3633.78|3633.63|3633.03|526
1606474500000|2020-11-27 10:55:00|3634.13|3633.53|3635.63|3635.03|3635.63|3635.03|3634.13|3633.53|743
1606474800000|2020-11-27 11:00:00|3635.38|3634.78|3635.38|3634.78|3636.38|3635.78|3635.13|3634.53|1019
1606475100000|2020-11-27 11:05:00|3635.13|3634.53|3635.13|3634.53|3635.88|3635.28|3634.88|3634.28|539
1606475400000|2020-11-27 11:10:00|3634.88|3634.28|3635.13|3634.53|3635.63|3635.03|3634.38|3633.78|562
1606475700000|2020-11-27 11:15:00|3635.38|3634.78|3634.88|3634.28|3635.38|3634.78|3634.63|3634.03|376
1606476000000|2020-11-27 11:20:00|3634.75|3634.15|3636.13|3635.53|3636.13|3635.53|3634.63|3634.03|296
1606476300000|2020-11-27 11:25:00|3636.38|3635.78|3635.88|3635.28|3636.38|3635.78|3635.63|3635.03|686
1606476600000|2020-11-27 11:30:00|3635.63|3635.03|3636.13|3635.53|3636.13|3635.53|3635.63|3635.03|394
1606476900000|2020-11-27 11:35:00|3636.63|3636.03|3637.13|3636.53|3637.63|3637.03|3636.63|3636.03|784
1606477200000|2020-11-27 11:40:00|3637.38|3636.78|3637.38|3636.78|3637.63|3637.03|3636.88|3636.28|588
1606477500000|2020-11-27 11:45:00|3637.5|3636.9|3637.38|3636.78|3637.63|3637.03|3637.13|3636.53|306
1606477800000|2020-11-27 11:50:00|3637.25|3636.65|3636.88|3636.28|3637.38|3636.78|3636.38|3635.78|646
1606478100000|2020-11-27 11:55:00|3636.63|3636.03|3636.88|3636.28|3637.13|3636.53|3636.63|3636.03|680
1606478400000|2020-11-27 12:00:00|3636.63|3636.03|3637.88|3637.28|3637.88|3637.28|3636.38|3635.78|601
1606478700000|2020-11-27 12:05:00|3637.63|3637.03|3637.13|3636.53|3637.63|3637.03|3636.88|3636.28|463
1606479000000|2020-11-27 12:10:00|3636.88|3636.28|3637.63|3637.03|3637.63|3637.03|3636.63|3636.03|576
1606479300000|2020-11-27 12:15:00|3637.5|3636.9|3637.88|3637.28|3637.88|3637.28|3637.38|3636.78|442
1606479600000|2020-11-27 12:20:00|3637.63|3637.03|3637.88|3637.28|3637.88|3637.28|3635.88|3635.28|1324
1606479900000|2020-11-27 12:25:00|3638.13|3637.53|3637.13|3636.53|3638.13|3637.53|3637.13|3636.53|1011
1606480200000|2020-11-27 12:30:00|3637.38|3636.78|3637.13|3636.53|3637.63|3637.03|3637.13|3636.53|742
1606480500000|2020-11-27 12:35:00|3637.63|3637.03|3637.38|3636.78|3638.13|3637.53|3637.38|3636.78|620
1606480800000|2020-11-27 12:40:00|3637.25|3636.65|3637.63|3637.03|3637.88|3637.28|3637|3636.4|883
1606481100000|2020-11-27 12:45:00|3637.38|3636.78|3639.13|3638.53|3639.38|3638.78|3637.38|3636.78|2278
1606481400000|2020-11-27 12:50:00|3639.38|3638.78|3639.13|3638.53|3639.38|3638.78|3638.38|3637.78|624
1606481700000|2020-11-27 12:55:00|3639|3638.4|3639.88|3639.28|3639.88|3639.28|3638.38|3637.78|1123
1606482000000|2020-11-27 13:00:00|3639.63|3639.03|3639.38|3638.78|3639.63|3639.03|3638.5|3637.9|1405
1606482300000|2020-11-27 13:05:00|3639.63|3639.03|3639.63|3639.03|3640.38|3639.78|3639.38|3638.78|1838
1606482600000|2020-11-27 13:10:00|3639.88|3639.28|3639.63|3639.03|3640.13|3639.53|3639.38|3638.78|1388
1606482900000|2020-11-27 13:15:00|3639.88|3639.28|3639.63|3639.03|3640.13|3639.53|3639.38|3638.78|1117
1606483200000|2020-11-27 13:20:00|3639.38|3638.78|3639.88|3639.28|3639.88|3639.28|3639.38|3638.78|714
1606483500000|2020-11-27 13:25:00|3639.63|3639.03|3638.88|3638.28|3639.75|3639.15|3638.88|3638.28|1236
1606483800000|2020-11-27 13:30:00|3639.13|3638.53|3638.63|3638.03|3639.63|3639.03|3638.63|3638.03|1597
1606484100000|2020-11-27 13:35:00|3638.88|3638.28|3640.38|3639.78|3640.38|3639.78|3638.88|3638.28|1572
1606484400000|2020-11-27 13:40:00|3640.88|3640.28|3643.38|3642.78|3643.63|3643.03|3640.88|3640.28|3723
1606484700000|2020-11-27 13:45:00|3643.63|3643.03|3642.13|3641.53|3643.63|3643.03|3642.13|3641.53|1505
1606485000000|2020-11-27 13:50:00|3641.88|3641.28|3641.88|3641.28|3642.38|3641.78|3641.63|3641.03|1066
1606485300000|2020-11-27 13:55:00|3642.13|3641.53|3641.38|3640.78|3643.88|3643.28|3641.25|3640.65|2434
1606485600000|2020-11-27 14:00:00|3641.13|3640.53|3642.13|3641.53|3642.63|3642.03|3641.13|3640.53|1502
1606485900000|2020-11-27 14:05:00|3642.25|3641.65|3643.63|3643.03|3643.63|3643.03|3642.13|3641.53|1837
1606486200000|2020-11-27 14:10:00|3643.88|3643.28|3643.38|3642.78|3644.13|3643.53|3642.63|3642.03|1462
1606486500000|2020-11-27 14:15:00|3643.13|3642.53|3642.63|3642.03|3643.38|3642.78|3642.63|3642.03|762
1606486800000|2020-11-27 14:20:00|3642.88|3642.28|3643.88|3643.28|3644.13|3643.53|3642.63|3642.03|1397
1606487100000|2020-11-27 14:25:00|3643.63|3643.03|3641.13|3640.53|3644.38|3643.78|3641.13|3640.53|4842
1606487400000|2020-11-27 14:30:00|3641.03|3640.63|3640.03|3639.63|3642.78|3642.38|3639.78|3639.38|24762
1606487700000|2020-11-27 14:35:00|3639.78|3639.38|3644.03|3643.63|3644.03|3643.63|3639.78|3639.38|15967
1606488000000|2020-11-27 14:40:00|3644.28|3643.88|3642.03|3641.63|3644.53|3644.13|3640.28|3639.88|13209
1606488300000|2020-11-27 14:45:00|3642.28|3641.88|3642.22|3641.82|3642.78|3642.38|3640.78|3640.38|8409
1606488600000|2020-11-27 14:50:00|3641.97|3641.57|3639.22|3638.82|3642.47|3642.07|3638.22|3637.82|10773
1606488900000|2020-11-27 14:55:00|3638.97|3638.57|3639.72|3639.32|3640.72|3640.32|3638.22|3637.82|10521
1606489200000|2020-11-27 15:00:00|3639.97|3639.57|3640.22|3639.82|3641.47|3641.07|3639.72|3639.32|10219
1606489500000|2020-11-27 15:05:00|3639.97|3639.57|3641.22|3640.82|3642.97|3642.57|3638.97|3638.57|12621
1606489800000|2020-11-27 15:10:00|3641.3|3640.9|3642.55|3642.15|3643.05|3642.65|3640.8|3640.4|7030
1606490100000|2020-11-27 15:15:00|3642.3|3641.9|3641.3|3640.9|3642.55|3642.15|3641.05|3640.65|6255
1606490400000|2020-11-27 15:20:00|3641.17|3640.77|3644.05|3643.65|3644.05|3643.65|3641.05|3640.65|6642
1606490700000|2020-11-27 15:25:00|3644.3|3643.9|3643.05|3642.65|3644.8|3644.4|3641.8|3641.4|9287
1606491000000|2020-11-27 15:30:00|3643.3|3642.9|3643.05|3642.65|3644.55|3644.15|3642.8|3642.4|9500
1606491300000|2020-11-27 15:35:00|3642.8|3642.4|3642.8|3642.4|3643.05|3642.65|3641.8|3641.4|4955
1606491600000|2020-11-27 15:40:00|3642.55|3642.15|3643.3|3642.9|3644.05|3643.65|3642.55|3642.15|5185
1606491900000|2020-11-27 15:45:00|3643.55|3643.15|3643.3|3642.9|3644.3|3643.9|3642.55|3642.15|4509
1606492200000|2020-11-27 15:50:00|3643.17|3642.77|3642.8|3642.4|3644.05|3643.65|3642.8|3642.4|3872
1606492500000|2020-11-27 15:55:00|3642.55|3642.15|3643.3|3642.9|3643.8|3643.4|3642.05|3641.65|7037
1606492800000|2020-11-27 16:00:00|3643.05|3642.65|3642.3|3641.9|3644.3|3643.9|3642.05|3641.65|7484
1606493100000|2020-11-27 16:05:00|3642.05|3641.65|3643.05|3642.65|3643.8|3643.4|3642.05|3641.65|6091
1606493400000|2020-11-27 16:10:00|3642.8|3642.4|3641.8|3641.4|3643.3|3642.9|3640.8|3640.4|6419
1606493700000|2020-11-27 16:15:00|3642.05|3641.65|3641.8|3641.4|3642.05|3641.65|3640.3|3639.9|4619
1606494000000|2020-11-27 16:20:00|3641.92|3641.52|3641.05|3640.65|3642.05|3641.65|3640.05|3639.65|6017
1606494300000|2020-11-27 16:25:00|3641.3|3640.9|3641.05|3640.65|3641.8|3641.4|3640.8|3640.4|8619
1606494600000|2020-11-27 16:30:00|3641.3|3640.9|3640.05|3639.65|3642.05|3641.65|3639.05|3638.65|9320
1606494900000|2020-11-27 16:35:00|3640.3|3639.9|3639.67|3639.27|3640.3|3639.9|3636.3|3635.9|10909
1606495200000|2020-11-27 16:40:00|3639.8|3639.4|3640.55|3640.15|3640.55|3640.15|3639.55|3639.15|4661
1606495500000|2020-11-27 16:45:00|3640.3|3639.9|3638.8|3638.4|3640.55|3640.15|3638.8|3638.4|4751
1606495800000|2020-11-27 16:50:00|3639.05|3638.65|3636.3|3635.9|3639.05|3638.65|3636.05|3635.65|13781
1606496100000|2020-11-27 16:55:00|3636.05|3635.65|3637.05|3636.65|3637.17|3636.77|3634.8|3634.4|11806
1606496400000|2020-11-27 17:00:00|3637.3|3636.9|3636.05|3635.65|3637.8|3637.4|3635.8|3635.4|6904
1606496700000|2020-11-27 17:05:00|3635.92|3635.52|3636.05|3635.65|3636.55|3636.15|3635.8|3635.4|5588
1606497000000|2020-11-27 17:10:00|3635.8|3635.4|3633.8|3633.4|3636.05|3635.65|3632.05|3631.65|9110
1606497300000|2020-11-27 17:15:00|3633.92|3633.52|3634.55|3634.15|3635.67|3635.27|3633.8|3633.4|3924
1606497600000|2020-11-27 17:20:00|3634.3|3633.9|3630.8|3630.4|3634.55|3634.15|3630.05|3629.65|10078
1606497900000|2020-11-27 17:25:00|3631.05|3630.65|3630.3|3629.9|3632.8|3632.4|3630.05|3629.65|6536
1606498200000|2020-11-27 17:30:00|3630.05|3629.65|3631.55|3631.15|3632.3|3631.9|3628.55|3628.15|7152
1606498500000|2020-11-27 17:35:00|3631.8|3631.4|3633.55|3633.15|3633.55|3633.15|3631.05|3630.65|4607
1606498800000|2020-11-27 17:40:00|3633.3|3632.9|3634.3|3633.9|3635.3|3634.9|3633.05|3632.65|4921
1606499100000|2020-11-27 17:45:00|3634.55|3634.15|3636.53|3636.13|3636.78|3636.38|3634.05|3633.65|5854
1606499400000|2020-11-27 17:50:00|3636.78|3636.38|3638.03|3637.63|3639.28|3638.88|3636.28|3635.88|8155
1606499700000|2020-11-27 17:55:00|3637.9|3637.5|3639.53|3639.13|3640.03|3639.63|3635.53|3635.13|23367
1606500000000|2020-11-27 18:00:00|3638.96|3638.56|3636.46|3636.06|3639.96|3639.56|3636.46|3636.06|12384
1606500300000|2020-11-27 18:05:00|3636.96|3636.56|3637.96|3637.56|3638.71|3638.31|3636.71|3636.31|3157
1606500600000|2020-11-27 18:10:00|3638.21|3637.81|3638.96|3638.56|3639.21|3638.81|3637.21|3636.81|3264
1606500900000|2020-11-27 18:15:00|3639.01|3637.51|3639.52|3638.02|3639.52|3638.02|3638.54|3637.04|2
1606501200000|2020-11-27 18:20:00|3640.01|3638.51|3640.01|3638.51|3640.01|3638.51|3639.52|3638.02|0
1606501500000|2020-11-27 18:25:00|3640.5|3639|3640.26|3638.76|3640.5|3639|3640.01|3638.51|0
1606501800000|2020-11-27 18:30:00|3640.01|3638.51|3641|3639.5|3641|3639.5|3640.01|3638.51|0
1606502400000|2020-11-27 18:40:00|3640.5|3639|3639.52|3638.02|3640.5|3639|3639.52|3638.02|0
1606502700000|2020-11-27 18:45:00|3640.01|3638.51|3639.52|3638.02|3640.01|3638.51|3639.52|3638.02|0
1606503000000|2020-11-27 18:50:00|3640.01|3638.51|3639.52|3638.02|3640.01|3638.51|3639.03|3637.53|0
1606503300000|2020-11-27 18:55:00|3639.03|3637.53|3639.52|3638.02|3639.52|3638.02|3639.03|3637.53|0
1606503600000|2020-11-27 19:00:00|3639.77|3638.27|3640.01|3638.51|3640.26|3638.76|3639.77|3638.27|0
1606503900000|2020-11-27 19:05:00|3640.5|3639|3640.5|3639|3640.5|3639|3640.5|3639|0
1606504200000|2020-11-27 19:10:00|3640.75|3639.25|3641|3639.5|3641|3639.5|3640.5|3639|0
1606504500000|2020-11-27 19:15:00|3640.75|3639.25|3640.01|3638.51|3640.75|3639.25|3640.01|3638.51|0
1606504800000|2020-11-27 19:20:00|3640.26|3638.76|3640.5|3639|3640.5|3639|3640.01|3638.51|0
1606505100000|2020-11-27 19:25:00|3640.01|3638.51|3640.26|3638.76|3640.5|3639|3640.01|3638.51|0
1606505400000|2020-11-27 19:30:00|3640.01|3638.51|3640.5|3639|3640.5|3639|3640.01|3638.51|0
1606506600000|2020-11-27 19:50:00|3641|3639.5|3640.5|3639|3641|3639.5|3640.5|3639|0
1606506900000|2020-11-27 19:55:00|3641|3639.5|3641|3639.5|3641|3639.5|3641|3639.5|0
1606507200000|2020-11-27 20:00:00|3640.75|3639.25|3641|3639.5|3641|3639.5|3640.5|3639|0
1606507500000|2020-11-27 20:05:00|3640.75|3639.25|3641|3639.5|3641|3639.5|3640.5|3639|0
1606507800000|2020-11-27 20:10:00|3640.75|3639.25|3641|3639.5|3641|3639.5|3640.5|3639|0
1606508100000|2020-11-27 20:15:00|3641.24|3639.74|3641|3639.5|3641.49|3639.99|3641|3639.5|0
1606508700000|2020-11-27 20:25:00|3641.49|3639.99|3641.49|3639.99|3641.98|3640.48|3641.49|3639.99|0
1606509000000|2020-11-27 20:30:00|3641.73|3640.23|3641.49|3639.99|3641.98|3640.48|3641.49|3639.99|0
1606509300000|2020-11-27 20:35:00|3641.24|3639.74|3641|3639.5|3641.24|3639.74|3641|3639.5|0
1606509900000|2020-11-27 20:45:00|3641.49|3639.99|3641.98|3640.48|3641.98|3640.48|3641.49|3639.99|0
1606510200000|2020-11-27 20:50:00|3641.73|3640.23|3641.49|3639.99|3641.98|3640.48|3641.49|3639.99|0
1606510500000|2020-11-27 20:55:00|3641.98|3640.48|3642.71|3641.21|3642.96|3641.46|3641.49|3639.99|0
1606690800000|2020-11-29 23:00:00|3646.43|3645.83|3649.56|3648.96|3653.56|3652.96|3646.43|3645.83|4532
1606691100000|2020-11-29 23:05:00|3649.31|3648.71|3648.81|3648.21|3650.06|3649.46|3648.56|3647.96|676
1606691400000|2020-11-29 23:10:00|3648.56|3647.96|3649.31|3648.71|3649.31|3648.71|3648.31|3647.71|578
1606691700000|2020-11-29 23:15:00|3649.43|3648.83|3649.81|3649.21|3650.56|3649.96|3648.56|3647.96|926
1606692000000|2020-11-29 23:20:00|3649.56|3648.96|3650.06|3649.46|3650.31|3649.71|3649.31|3648.71|593
1606692300000|2020-11-29 23:25:00|3649.93|3649.33|3650.56|3649.96|3650.93|3650.33|3649.81|3649.21|472
1606692600000|2020-11-29 23:30:00|3650.81|3650.21|3647.93|3647.33|3651.06|3650.46|3647.81|3647.21|1259
1606692900000|2020-11-29 23:35:00|3648.06|3647.46|3647.56|3646.96|3648.56|3647.96|3647.06|3646.46|560
1606693200000|2020-11-29 23:40:00|3647.43|3646.83|3647.68|3647.08|3648.06|3647.46|3647.31|3646.71|333
1606693500000|2020-11-29 23:45:00|3647.56|3646.96|3646.06|3645.46|3647.56|3646.96|3645.81|3645.21|710
1606693800000|2020-11-29 23:50:00|3645.93|3645.33|3645.56|3644.96|3646.56|3645.96|3644.06|3643.46|1030
1606694100000|2020-11-29 23:55:00|3645.06|3644.46|3644.06|3643.46|3645.31|3644.71|3642.31|3641.71|987
1606694400000|2020-11-30 00:00:00|3643.56|3642.96|3642.56|3641.96|3644.31|3643.71|3639.81|3639.21|2303
1606694700000|2020-11-30 00:05:00|3642.43|3641.83|3643.31|3642.71|3643.43|3642.83|3640.81|3640.21|1027
1606695000000|2020-11-30 00:10:00|3643.06|3642.46|3643.56|3642.96|3643.81|3643.21|3642.06|3641.46|539
1606695300000|2020-11-30 00:15:00|3643.31|3642.71|3635.56|3634.96|3643.81|3643.21|3634.56|3633.96|3559
1606695600000|2020-11-30 00:20:00|3635.31|3634.71|3633.31|3632.71|3635.81|3635.21|3632.31|3631.71|2638
1606695900000|2020-11-30 00:25:00|3633.18|3632.58|3636.18|3635.58|3637.31|3636.71|3633.18|3632.58|1434
1606696200000|2020-11-30 00:30:00|3636.06|3635.46|3636.06|3635.46|3636.81|3636.21|3633.81|3633.21|1265
1606696500000|2020-11-30 00:35:00|3635.93|3635.33|3636.31|3635.71|3637.31|3636.71|3634.81|3634.21|1015
1606696800000|2020-11-30 00:40:00|3636.06|3635.46|3636.81|3636.21|3637.31|3636.71|3635.81|3635.21|701
1606697100000|2020-11-30 00:45:00|3636.68|3636.08|3634.56|3633.96|3637.81|3637.21|3634.56|3633.96|813
1606697400000|2020-11-30 00:50:00|3634.43|3633.83|3636.68|3636.08|3637.06|3636.46|3634.31|3633.71|867
1606697700000|2020-11-30 00:55:00|3636.81|3636.21|3634.43|3633.83|3636.81|3636.21|3634.31|3633.71|828
1606698000000|2020-11-30 01:00:00|3634.56|3633.96|3631.06|3630.46|3635.31|3634.71|3626.56|3625.96|5444
1606698300000|2020-11-30 01:05:00|3630.81|3630.21|3629.81|3629.21|3632.06|3631.46|3628.31|3627.71|1594
1606698600000|2020-11-30 01:10:00|3629.68|3629.08|3629.18|3628.58|3630.81|3630.21|3628.31|3627.71|1243
1606698900000|2020-11-30 01:15:00|3629.31|3628.71|3630.18|3629.58|3630.56|3629.96|3628.06|3627.46|890
1606699200000|2020-11-30 01:20:00|3630.31|3629.71|3631.06|3630.46|3631.31|3630.71|3630.06|3629.46|678
1606699500000|2020-11-30 01:25:00|3630.93|3630.33|3631.06|3630.46|3632.06|3631.46|3630.06|3629.46|869
1606699800000|2020-11-30 01:30:00|3631.31|3630.71|3630.31|3629.71|3631.81|3631.21|3630.31|3629.71|721
1606700100000|2020-11-30 01:35:00|3630.06|3629.46|3631.56|3630.96|3631.81|3631.21|3629.56|3628.96|830
1606700400000|2020-11-30 01:40:00|3631.81|3631.21|3631.06|3630.46|3631.81|3631.21|3630.56|3629.96|546
1606700700000|2020-11-30 01:45:00|3630.93|3630.33|3629.31|3628.71|3631.06|3630.46|3629.06|3628.46|740
1606701000000|2020-11-30 01:50:00|3629.06|3628.46|3630.06|3629.46|3630.43|3629.83|3628.81|3628.21|661
1606701300000|2020-11-30 01:55:00|3629.93|3629.33|3631.06|3630.46|3631.56|3630.96|3629.81|3629.21|533
1606701600000|2020-11-30 02:00:00|3631.18|3630.58|3630.06|3629.46|3631.31|3630.71|3629.31|3628.71|447
1606701900000|2020-11-30 02:05:00|3630.31|3629.71|3630.06|3629.46|3630.81|3630.21|3629.56|3628.96|385
1606702200000|2020-11-30 02:10:00|3629.93|3629.33|3630.68|3630.08|3630.81|3630.21|3629.56|3628.96|413
1606702500000|2020-11-30 02:15:00|3630.81|3630.21|3629.81|3629.21|3631.06|3630.46|3629.06|3628.46|523
1606702800000|2020-11-30 02:20:00|3629.93|3629.33|3629.56|3628.96|3630.06|3629.46|3629.43|3628.83|223
1606703100000|2020-11-30 02:25:00|3629.43|3628.83|3627.31|3626.71|3630.06|3629.46|3626.81|3626.21|1234
1606703400000|2020-11-30 02:30:00|3627.18|3626.58|3629.56|3628.96|3629.68|3629.08|3626.56|3625.96|1079
1606703700000|2020-11-30 02:35:00|3629.81|3629.21|3630.81|3630.21|3630.81|3630.21|3629.06|3628.46|711
1606704000000|2020-11-30 02:40:00|3630.93|3630.33|3630.56|3629.96|3631.31|3630.71|3630.31|3629.71|709
1606704300000|2020-11-30 02:45:00|3630.43|3629.83|3630.31|3629.71|3630.56|3629.96|3629.56|3628.96|383
1606704600000|2020-11-30 02:50:00|3630.43|3629.83|3630.31|3629.71|3631.06|3630.46|3630.06|3629.46|351
1606704900000|2020-11-30 02:55:00|3630.06|3629.46|3632.06|3631.46|3632.56|3631.96|3630.06|3629.46|742
1606705200000|2020-11-30 03:00:00|3632.18|3631.58|3635.06|3634.46|3635.06|3634.46|3631.81|3631.21|1330
1606705500000|2020-11-30 03:05:00|3635.31|3634.71|3634.56|3633.96|3636.06|3635.46|3634.56|3633.96|680
1606705800000|2020-11-30 03:10:00|3634.68|3634.08|3633.81|3633.21|3634.68|3634.08|3633.31|3632.71|614
1606706100000|2020-11-30 03:15:00|3633.68|3633.08|3632.81|3632.21|3633.81|3633.21|3632.81|3632.21|326
1606706400000|2020-11-30 03:20:00|3632.93|3632.33|3631.06|3630.46|3633.06|3632.46|3630.31|3629.71|736
1606706700000|2020-11-30 03:25:00|3630.81|3630.21|3628.56|3627.96|3631.18|3630.58|3627.81|3627.21|914
1606707000000|2020-11-30 03:30:00|3628.81|3628.21|3628.56|3627.96|3629.31|3628.71|3628.31|3627.71|462
1606707300000|2020-11-30 03:35:00|3628.81|3628.21|3627.81|3627.21|3628.93|3628.33|3627.43|3626.83|427
1606707600000|2020-11-30 03:40:00|3628.06|3627.46|3628.06|3627.46|3628.81|3628.21|3627.56|3626.96|299
1606707900000|2020-11-30 03:45:00|3628.18|3627.58|3628.56|3627.96|3629.31|3628.71|3628.06|3627.46|490
1606708200000|2020-11-30 03:50:00|3628.81|3628.21|3628.81|3628.21|3629.06|3628.46|3627.81|3627.21|322
1606708500000|2020-11-30 03:55:00|3628.93|3628.33|3627.93|3627.33|3628.93|3628.33|3627.93|3627.33|211
1606708800000|2020-11-30 04:00:00|3627.81|3627.21|3627.31|3626.71|3628.56|3627.96|3627.31|3626.71|393
1606709100000|2020-11-30 04:05:00|3626.68|3626.08|3622.06|3621.46|3626.68|3626.08|3621.31|3620.71|3201
1606709400000|2020-11-30 04:10:00|3621.93|3621.33|3623.06|3622.46|3623.06|3622.46|3621.81|3621.21|759
1606709700000|2020-11-30 04:15:00|3622.81|3622.21|3623.56|3622.96|3624.06|3623.46|3622.56|3621.96|685
1606710000000|2020-11-30 04:20:00|3623.43|3622.83|3623.06|3622.46|3623.81|3623.21|3623.06|3622.46|379
1606710300000|2020-11-30 04:25:00|3623.18|3622.58|3621.31|3620.71|3623.31|3622.71|3620.56|3619.96|1192
1606710600000|2020-11-30 04:30:00|3621.18|3620.58|3621.81|3621.21|3621.81|3621.21|3620.31|3619.71|943
1606710900000|2020-11-30 04:35:00|3621.56|3620.96|3622.56|3621.96|3622.56|3621.96|3621.31|3620.71|470
1606711200000|2020-11-30 04:40:00|3622.43|3621.83|3622.18|3621.58|3622.81|3622.21|3621.81|3621.21|443
1606711500000|2020-11-30 04:45:00|3622.06|3621.46|3622.31|3621.71|3622.56|3621.96|3621.56|3620.96|342
1606711800000|2020-11-30 04:50:00|3622.18|3621.58|3622.81|3622.21|3623.31|3622.71|3622.06|3621.46|524
1606712100000|2020-11-30 04:55:00|3622.31|3621.71|3621.81|3621.21|3622.56|3621.96|3621.56|3620.96|473
1606712400000|2020-11-30 05:00:00|3622.06|3621.46|3622.06|3621.46|3622.81|3622.21|3619.68|3619.08|1037
1606712700000|2020-11-30 05:05:00|3621.81|3621.21|3616.06|3615.46|3622.06|3621.46|3616.06|3615.46|1613
1606713000000|2020-11-30 05:10:00|3616.31|3615.71|3616.81|3616.21|3617.43|3616.83|3614.56|3613.96|2074
1606713300000|2020-11-30 05:15:00|3616.68|3616.08|3617.68|3617.08|3617.81|3617.21|3614.56|3613.96|1179
1606713600000|2020-11-30 05:20:00|3617.56|3616.96|3617.81|3617.21|3618.56|3617.96|3617.06|3616.46|833
1606713900000|2020-11-30 05:25:00|3617.68|3617.08|3617.31|3616.71|3618.06|3617.46|3616.56|3615.96|777
1606714200000|2020-11-30 05:30:00|3617.06|3616.46|3618.06|3617.46|3618.06|3617.46|3615.93|3615.33|929
1606714500000|2020-11-30 05:35:00|3617.93|3617.33|3618.93|3618.33|3619.31|3618.71|3617.68|3617.08|830
1606714800000|2020-11-30 05:40:00|3618.81|3618.21|3617.18|3616.58|3619.06|3618.46|3617.06|3616.46|728
1606715100000|2020-11-30 05:45:00|3617.31|3616.71|3616.81|3616.21|3617.31|3616.71|3616.31|3615.71|730
1606715400000|2020-11-30 05:50:00|3616.68|3616.08|3613.06|3612.46|3616.68|3616.08|3612.81|3612.21|1479
1606715700000|2020-11-30 05:55:00|3613.18|3612.58|3616.81|3616.21|3617.56|3616.96|3612.81|3612.21|3041
1606716000000|2020-11-30 06:00:00|3616.93|3616.33|3615.31|3614.71|3617.56|3616.96|3614.18|3613.58|1116
1606716300000|2020-11-30 06:05:00|3615.06|3614.46|3614.56|3613.96|3616.31|3615.71|3614.31|3613.71|1096
1606716600000|2020-11-30 06:10:00|3614.31|3613.71|3615.06|3614.46|3616.68|3616.08|3614.31|3613.71|528
1606716900000|2020-11-30 06:15:00|3615.31|3614.71|3608.31|3607.71|3615.31|3614.71|3607.56|3606.96|3095
1606717200000|2020-11-30 06:20:00|3608.18|3607.58|3609.81|3609.21|3610.31|3609.71|3608.06|3607.46|1002
1606717500000|2020-11-30 06:25:00|3609.68|3609.08|3611.31|3610.71|3612.06|3611.46|3609.68|3609.08|870
1606717800000|2020-11-30 06:30:00|3610.93|3610.33|3611.06|3610.46|3612.06|3611.46|3610.56|3609.96|931
1606718100000|2020-11-30 06:35:00|3610.81|3610.21|3609.06|3608.46|3610.81|3610.21|3608.31|3607.71|980
1606718400000|2020-11-30 06:40:00|3608.93|3608.33|3605.81|3605.21|3609.06|3608.46|3605.06|3604.46|1705
1606718700000|2020-11-30 06:45:00|3606.06|3605.46|3607.56|3606.96|3607.56|3606.96|3605.56|3604.96|1099
1606719000000|2020-11-30 06:50:00|3607.68|3607.08|3607.56|3606.96|3608.56|3607.96|3607.56|3606.96|539
1606719300000|2020-11-30 06:55:00|3607.81|3607.21|3607.31|3606.71|3607.81|3607.21|3605.31|3604.71|963
1606719600000|2020-11-30 07:00:00|3607.06|3606.46|3612.06|3611.46|3612.06|3611.46|3606.81|3606.21|2283
1606719900000|2020-11-30 07:05:00|3611.81|3611.21|3613.56|3612.96|3614.31|3613.71|3611.06|3610.46|1346
1606720200000|2020-11-30 07:10:00|3613.81|3613.21|3613.81|3613.21|3614.31|3613.71|3612.81|3612.21|890
1606720500000|2020-11-30 07:15:00|3614.06|3613.46|3614.06|3613.46|3614.56|3613.96|3613.18|3612.58|797
1606720800000|2020-11-30 07:20:00|3613.93|3613.33|3612.81|3612.21|3615.06|3614.46|3612.56|3611.96|1248
1606721100000|2020-11-30 07:25:00|3612.56|3611.96|3614.31|3613.71|3614.56|3613.96|3611.81|3611.21|632
1606721400000|2020-11-30 07:30:00|3614.43|3613.83|3614.81|3614.21|3615.56|3614.96|3613.93|3613.33|977
1606721700000|2020-11-30 07:35:00|3614.93|3614.33|3614.56|3613.96|3615.06|3614.46|3613.81|3613.21|367
1606722000000|2020-11-30 07:40:00|3614.31|3613.71|3614.06|3613.46|3615.06|3614.46|3612.81|3612.21|637
1606722300000|2020-11-30 07:45:00|3614.18|3613.58|3613.06|3612.46|3614.31|3613.71|3612.06|3611.46|605
1606722600000|2020-11-30 07:50:00|3612.31|3611.71|3610.31|3609.71|3612.56|3611.96|3609.81|3609.21|1539
1606722900000|2020-11-30 07:55:00|3610.43|3609.83|3615.56|3614.96|3615.56|3614.96|3610.43|3609.83|1440
1606723200000|2020-11-30 08:00:00|3615.81|3615.21|3615.06|3614.46|3620.06|3619.46|3613.81|3613.21|4038
1606723500000|2020-11-30 08:05:00|3615.31|3614.71|3612.81|3612.21|3616.06|3615.46|3612.81|3612.21|2373
1606723800000|2020-11-30 08:10:00|3612.56|3611.96|3612.56|3611.96|3614.56|3613.96|3611.81|3611.21|1525
1606724100000|2020-11-30 08:15:00|3612.31|3611.71|3613.06|3612.46|3614.31|3613.71|3611.31|3610.71|1216
1606724400000|2020-11-30 08:20:00|3613.31|3612.71|3617.31|3616.71|3618.06|3617.46|3613.31|3612.71|1733
1606724700000|2020-11-30 08:25:00|3617.43|3616.83|3618.56|3617.96|3619.06|3618.46|3617.31|3616.71|1672
1606725000000|2020-11-30 08:30:00|3618.68|3618.08|3623.06|3622.46|3623.81|3623.21|3618.31|3617.71|2717
1606725300000|2020-11-30 08:35:00|3623.31|3622.71|3622.56|3621.96|3625.31|3624.71|3622.31|3621.71|2320
1606725600000|2020-11-30 08:40:00|3622.81|3622.21|3625.81|3625.21|3626.56|3625.96|3622.81|3622.21|1833
1606725900000|2020-11-30 08:45:00|3625.93|3625.33|3622.81|3622.21|3626.81|3626.21|3622.56|3621.96|2222
1606726200000|2020-11-30 08:50:00|3622.56|3621.96|3623.06|3622.46|3623.56|3622.96|3622.31|3621.71|1290
1606726500000|2020-11-30 08:55:00|3622.81|3622.21|3623.56|3622.96|3624.56|3623.96|3622.31|3621.71|709
1606726800000|2020-11-30 09:00:00|3623.68|3623.08|3626.31|3625.71|3627.06|3626.46|3623.56|3622.96|1899
1606727100000|2020-11-30 09:05:00|3626.18|3625.58|3625.81|3625.21|3626.81|3626.21|3625.31|3624.71|1125
1606727400000|2020-11-30 09:10:00|3625.93|3625.33|3626.81|3626.21|3626.93|3626.33|3625.81|3625.21|1255
1606727700000|2020-11-30 09:15:00|3626.56|3625.96|3624.31|3623.71|3626.81|3626.21|3623.81|3623.21|1271
1606728000000|2020-11-30 09:20:00|3624.06|3623.46|3623.31|3622.71|3624.56|3623.96|3622.56|3621.96|1263
1606728300000|2020-11-30 09:25:00|3623.56|3622.96|3623.56|3622.96|3624.06|3623.46|3623.06|3622.46|593
1606728600000|2020-11-30 09:30:00|3623.31|3622.71|3622.06|3621.46|3623.81|3623.21|3621.31|3620.71|1010
1606728900000|2020-11-30 09:35:00|3621.93|3621.33|3622.06|3621.46|3622.31|3621.71|3621.31|3620.71|649
1606729200000|2020-11-30 09:40:00|3622.18|3621.58|3622.56|3621.96|3622.81|3622.21|3621.81|3621.21|627
1606729500000|2020-11-30 09:45:00|3622.31|3621.71|3623.06|3622.46|3623.56|3622.96|3621.56|3620.96|707
1606729800000|2020-11-30 09:50:00|3622.93|3622.33|3625.56|3624.96|3625.56|3624.96|3622.81|3622.21|887
1606730100000|2020-11-30 09:55:00|3625.43|3624.83|3625.31|3624.71|3625.56|3624.96|3624.31|3623.71|596
1606730400000|2020-11-30 10:00:00|3625.56|3624.96|3624.06|3623.46|3626.06|3625.46|3623.81|3623.21|746
1606730700000|2020-11-30 10:05:00|3624.18|3623.58|3623.68|3623.08|3624.56|3623.96|3623.31|3622.71|346
1606731000000|2020-11-30 10:10:00|3623.56|3622.96|3624.18|3623.58|3624.31|3623.71|3623.31|3622.71|365
1606731300000|2020-11-30 10:15:00|3624.31|3623.71|3623.81|3623.21|3624.56|3623.96|3623.56|3622.96|476
1606731600000|2020-11-30 10:20:00|3624.06|3623.46|3623.06|3622.46|3624.81|3624.21|3622.56|3621.96|623
1606731900000|2020-11-30 10:25:00|3622.93|3622.33|3624.31|3623.71|3624.31|3623.71|3622.31|3621.71|711
1606732200000|2020-11-30 10:30:00|3624.56|3623.96|3624.06|3623.46|3624.68|3624.08|3623.06|3622.46|1051
1606732500000|2020-11-30 10:35:00|3624.31|3623.71|3624.31|3623.71|3626.06|3625.46|3623.56|3622.96|1428
1606732800000|2020-11-30 10:40:00|3624.56|3623.96|3625.56|3624.96|3625.81|3625.21|3624.06|3623.46|468
1606733100000|2020-11-30 10:45:00|3625.81|3625.21|3625.31|3624.71|3625.81|3625.21|3624.06|3623.46|813
1606733400000|2020-11-30 10:50:00|3625.56|3624.96|3626.56|3625.96|3626.81|3626.21|3625.31|3624.71|1727
1606733700000|2020-11-30 10:55:00|3626.31|3625.71|3625.81|3625.21|3626.81|3626.21|3625.06|3624.46|1268
1606734000000|2020-11-30 11:00:00|3626.06|3625.46|3626.31|3625.71|3626.56|3625.96|3624.56|3623.96|917
1606734300000|2020-11-30 11:05:00|3626.06|3625.46|3625.81|3625.21|3627.06|3626.46|3625.56|3624.96|1121
1606734600000|2020-11-30 11:10:00|3625.93|3625.33|3625.81|3625.21|3626.06|3625.46|3624.81|3624.21|720
1606734900000|2020-11-30 11:15:00|3625.56|3624.96|3625.81|3625.21|3626.31|3625.71|3625.31|3624.71|581
1606735200000|2020-11-30 11:20:00|3625.56|3624.96|3625.31|3624.71|3625.81|3625.21|3624.31|3623.71|942
1606735500000|2020-11-30 11:25:00|3625.18|3624.58|3625.06|3624.46|3625.31|3624.71|3624.31|3623.71|733
1606735800000|2020-11-30 11:30:00|3625.56|3624.96|3619.81|3619.21|3625.56|3624.96|3618.93|3618.33|3084
1606736100000|2020-11-30 11:35:00|3619.68|3619.08|3619.56|3618.96|3619.81|3619.21|3616.81|3616.21|3599
1606736400000|2020-11-30 11:40:00|3619.43|3618.83|3619.68|3619.08|3620.56|3619.96|3619.06|3618.46|1240
1606736700000|2020-11-30 11:45:00|3619.81|3619.21|3622.81|3622.21|3622.81|3622.21|3619.68|3619.08|1937
1606737000000|2020-11-30 11:50:00|3623.06|3622.46|3622.81|3622.21|3623.56|3622.96|3622.31|3621.71|935
1606737300000|2020-11-30 11:55:00|3622.68|3622.08|3623.56|3622.96|3624.06|3623.46|3621.81|3621.21|1271
1606737600000|2020-11-30 12:00:00|3623.68|3623.08|3623.56|3622.96|3624.81|3624.21|3623.31|3622.71|1421
1606737900000|2020-11-30 12:05:00|3623.43|3622.83|3626.31|3625.71|3626.81|3626.21|3623.06|3622.46|1480
1606738200000|2020-11-30 12:10:00|3626.56|3625.96|3626.81|3626.21|3626.81|3626.21|3626.06|3625.46|987
1606738500000|2020-11-30 12:15:00|3626.93|3626.33|3630.56|3629.96|3630.81|3630.21|3626.56|3625.96|2980
1606738800000|2020-11-30 12:20:00|3630.68|3630.08|3631.56|3630.96|3632.06|3631.46|3630.56|3629.96|2114
1606739100000|2020-11-30 12:25:00|3631.68|3631.08|3631.06|3630.46|3632.06|3631.46|3630.56|3629.96|1593
1606739400000|2020-11-30 12:30:00|3631.31|3630.71|3633.56|3632.96|3633.56|3632.96|3630.56|3629.96|2163
1606739700000|2020-11-30 12:35:00|3633.81|3633.21|3633.81|3633.21|3634.56|3633.96|3633.06|3632.46|2305
1606740000000|2020-11-30 12:40:00|3633.68|3633.08|3632.31|3631.71|3633.81|3633.21|3632.06|3631.46|1481
1606740300000|2020-11-30 12:45:00|3632.43|3631.83|3630.56|3629.96|3632.43|3631.83|3629.93|3629.33|1933
1606740600000|2020-11-30 12:50:00|3630.81|3630.21|3630.06|3629.46|3631.06|3630.46|3629.56|3628.96|1241
1606740900000|2020-11-30 12:55:00|3629.81|3629.21|3629.81|3629.21|3630.06|3629.46|3629.56|3628.96|1063
1606741200000|2020-11-30 13:00:00|3629.56|3628.96|3629.81|3629.21|3630.81|3630.21|3629.06|3628.46|2325
1606741500000|2020-11-30 13:05:00|3630.06|3629.46|3629.81|3629.21|3630.81|3630.21|3629.06|3628.46|1066
1606741800000|2020-11-30 13:10:00|3629.56|3628.96|3629.56|3628.96|3630.56|3629.96|3629.06|3628.46|1591
1606742100000|2020-11-30 13:15:00|3629.81|3629.21|3630.31|3629.71|3631.06|3630.46|3626.81|3626.21|4933
1606742400000|2020-11-30 13:20:00|3630.56|3629.96|3628.68|3628.08|3630.81|3630.21|3627.81|3627.21|2265
1606742700000|2020-11-30 13:25:00|3628.56|3627.96|3628.31|3627.71|3629.06|3628.46|3628.06|3627.46|1153
1606743000000|2020-11-30 13:30:00|3628.06|3627.46|3627.31|3626.71|3629.06|3628.46|3627.31|3626.71|2089
1606743300000|2020-11-30 13:35:00|3627.56|3626.96|3627.31|3626.71|3628.81|3628.21|3626.56|3625.96|1779
1606743600000|2020-11-30 13:40:00|3627.43|3626.83|3630.56|3629.96|3630.56|3629.96|3627.31|3626.71|2731
1606743900000|2020-11-30 13:45:00|3630.31|3629.71|3629.31|3628.71|3630.31|3629.71|3628.81|3628.21|2354
1606744200000|2020-11-30 13:50:00|3629.06|3628.46|3630.06|3629.46|3630.81|3630.21|3628.81|3628.21|1968
1606744500000|2020-11-30 13:55:00|3630.31|3629.71|3630.56|3629.96|3631.06|3630.46|3629.56|3628.96|2177
1606744800000|2020-11-30 14:00:00|3630.31|3629.71|3633.06|3632.46|3633.06|3632.46|3629.81|3629.21|3596
1606745100000|2020-11-30 14:05:00|3632.81|3632.21|3633.06|3632.46|3633.81|3633.21|3632.31|3631.71|2635
1606745400000|2020-11-30 14:10:00|3633.31|3632.71|3633.06|3632.46|3633.81|3633.21|3633.06|3632.46|1967
1606745700000|2020-11-30 14:15:00|3633.31|3632.71|3631.56|3630.96|3637.56|3636.96|3631.56|3630.96|8431
1606746000000|2020-11-30 14:20:00|3631.81|3631.21|3630.31|3629.71|3632.31|3631.71|3629.81|3629.21|3240
1606746300000|2020-11-30 14:25:00|3630.43|3629.83|3630.81|3630.21|3631.06|3630.46|3629.56|3628.96|5254
1606746600000|2020-11-30 14:30:00|3630.71|3630.31|3630.46|3630.06|3633.46|3633.06|3629.71|3629.31|29124
1606746900000|2020-11-30 14:35:00|3630.21|3629.81|3626.21|3625.81|3630.96|3630.56|3623.71|3623.31|19990
1606747200000|2020-11-30 14:40:00|3625.96|3625.56|3624.83|3624.43|3628.46|3628.06|3623.46|3623.06|14508
1606747500000|2020-11-30 14:45:00|3624.96|3624.56|3621.96|3621.56|3626.71|3626.31|3621.46|3621.06|21535
1606747800000|2020-11-30 14:50:00|3621.71|3621.31|3627.71|3627.31|3627.71|3627.31|3621.21|3620.81|17395
1606748100000|2020-11-30 14:55:00|3627.96|3627.56|3624.71|3624.31|3629.46|3629.06|3624.46|3624.06|12627
1606748400000|2020-11-30 15:00:00|3625.21|3624.81|3623.96|3623.56|3628.33|3627.93|3622.96|3622.56|16053
1606748700000|2020-11-30 15:05:00|3624.21|3623.81|3623.21|3622.81|3627.21|3626.81|3622.21|3621.81|14141
1606749000000|2020-11-30 15:10:00|3623.38|3622.98|3620.88|3620.48|3626.13|3625.73|3620.13|3619.73|16811
1606749300000|2020-11-30 15:15:00|3621.13|3620.73|3618.88|3618.48|3623.13|3622.73|3618.63|3618.23|17360
1606749600000|2020-11-30 15:20:00|3619.13|3618.73|3619.38|3618.98|3621.13|3620.73|3617.88|3617.48|12863
1606749900000|2020-11-30 15:25:00|3619.13|3618.73|3614.88|3614.48|3619.88|3619.48|3614.13|3613.73|18980
1606750200000|2020-11-30 15:30:00|3614.38|3613.98|3609.88|3609.48|3615.13|3614.73|3609.63|3609.23|24240
1606750500000|2020-11-30 15:35:00|3609.63|3609.23|3602.88|3602.48|3609.63|3609.23|3602.38|3601.98|32019
1606750800000|2020-11-30 15:40:00|3602.63|3602.23|3596.88|3596.48|3603.38|3602.98|3596.13|3595.73|36422
1606751100000|2020-11-30 15:45:00|3596.38|3595.98|3603.38|3602.98|3604.13|3603.73|3594.63|3594.23|39212
1606751400000|2020-11-30 15:50:00|3603.13|3602.73|3607.38|3606.98|3609.13|3608.73|3601.63|3601.23|23583
1606751700000|2020-11-30 15:55:00|3607.88|3607.48|3611.63|3611.23|3612.13|3611.73|3607.13|3606.73|20165
1606752000000|2020-11-30 16:00:00|3611.38|3610.98|3611.63|3611.23|3612.38|3611.98|3608.13|3607.73|21775
1606752300000|2020-11-30 16:05:00|3611.5|3611.1|3611.63|3611.23|3613.63|3613.23|3610.63|3610.23|17628
1606752600000|2020-11-30 16:10:00|3611.75|3611.35|3609.13|3608.73|3613.38|3612.98|3609.13|3608.73|10727
1606752900000|2020-11-30 16:15:00|3609.25|3608.85|3606.63|3606.23|3612.38|3611.98|3606.38|3605.98|18958
1606753200000|2020-11-30 16:20:00|3606.88|3606.48|3606.88|3606.48|3609.63|3609.23|3605.38|3604.98|16646
1606753500000|2020-11-30 16:25:00|3607.13|3606.73|3603.88|3603.48|3607.88|3607.48|3603.88|3603.48|16995
1606753800000|2020-11-30 16:30:00|3603.63|3603.23|3599.38|3598.98|3606.63|3606.23|3597.88|3597.48|27382
1606754100000|2020-11-30 16:35:00|3599.13|3598.73|3603.63|3603.23|3604.13|3603.73|3598.13|3597.73|20704
1606754400000|2020-11-30 16:40:00|3603.88|3603.48|3605.63|3605.23|3606.63|3606.23|3601.63|3601.23|15777
1606754700000|2020-11-30 16:45:00|3605.38|3604.98|3606.88|3606.48|3607.13|3606.73|3605.13|3604.73|9830
1606755000000|2020-11-30 16:50:00|3607.13|3606.73|3606.88|3606.48|3609.13|3608.73|3606.38|3605.98|13224
1606755300000|2020-11-30 16:55:00|3606.63|3606.23|3606.13|3605.73|3608.63|3608.23|3605.63|3605.23|8528
1606755600000|2020-11-30 17:00:00|3605.88|3605.48|3603.88|3603.48|3606.13|3605.73|3603.38|3602.98|10362
1606755900000|2020-11-30 17:05:00|3604.13|3603.73|3607.13|3606.73|3607.63|3607.23|3603.88|3603.48|8623
1606756200000|2020-11-30 17:10:00|3607.38|3606.98|3610.13|3609.73|3610.13|3609.73|3605.88|3605.48|9419
1606756500000|2020-11-30 17:15:00|3610.38|3609.98|3610.13|3609.73|3611.13|3610.73|3609.88|3609.48|7593
1606756800000|2020-11-30 17:20:00|3609.88|3609.48|3611.5|3611.1|3611.88|3611.48|3608.13|3607.73|11138
1606757100000|2020-11-30 17:25:00|3611.63|3611.23|3612.13|3611.73|3612.63|3612.23|3610.88|3610.48|7451
1606757400000|2020-11-30 17:30:00|3612|3611.6|3612.38|3611.98|3613.63|3613.23|3611.63|3611.23|7253
1606757700000|2020-11-30 17:35:00|3612.25|3611.85|3611.88|3611.48|3612.38|3611.98|3610.38|3609.98|8262
1606758000000|2020-11-30 17:40:00|3611.8|3611.4|3613.05|3612.65|3613.8|3613.4|3610.3|3609.9|8920
1606758300000|2020-11-30 17:45:00|3612.8|3612.4|3613.8|3613.4|3614.05|3613.65|3612.55|3612.15|5755
1606758600000|2020-11-30 17:50:00|3614.05|3613.65|3614.3|3613.9|3615.05|3614.65|3613.55|3613.15|6451
1606758900000|2020-11-30 17:55:00|3614.42|3614.02|3615.55|3615.15|3616.3|3615.9|3613.55|3613.15|5366
1606759200000|2020-11-30 18:00:00|3615.3|3614.9|3614.55|3614.15|3616.3|3615.9|3614.3|3613.9|6281
1606759500000|2020-11-30 18:05:00|3614.3|3613.9|3614.8|3614.4|3617.05|3616.65|3614.17|3613.77|7799
1606759800000|2020-11-30 18:10:00|3614.55|3614.15|3612.05|3611.65|3614.8|3614.4|3611.8|3611.4|8277
1606760100000|2020-11-30 18:15:00|3612.3|3611.9|3613.8|3613.4|3614.55|3614.15|3612.3|3611.9|4390
1606760400000|2020-11-30 18:20:00|3613.67|3613.27|3615.3|3614.9|3616.55|3616.15|3613.3|3612.9|5645
1606760700000|2020-11-30 18:25:00|3615.05|3614.65|3614.55|3614.15|3615.92|3615.52|3614.3|3613.9|5470
1606761000000|2020-11-30 18:30:00|3615.05|3614.65|3612.92|3612.52|3615.3|3614.9|3612.8|3612.4|5892
1606761300000|2020-11-30 18:35:00|3612.8|3612.4|3613.8|3613.4|3614.05|3613.65|3612.55|3612.15|4398
1606761600000|2020-11-30 18:40:00|3614.05|3613.65|3614.8|3614.4|3615.8|3615.4|3614.05|3613.65|5638
1606761900000|2020-11-30 18:45:00|3615.05|3614.65|3616.55|3616.15|3617.05|3616.65|3613.55|3613.15|7497
1606762200000|2020-11-30 18:50:00|3616.3|3615.9|3614.3|3613.9|3617.8|3617.4|3614.3|3613.9|6073
1606762500000|2020-11-30 18:55:00|3614.05|3613.65|3612.8|3612.4|3614.3|3613.9|3612.55|3612.15|8317
1606762800000|2020-11-30 19:00:00|3612.55|3612.15|3610.05|3609.65|3613.05|3612.65|3609.05|3608.65|13629
1606763100000|2020-11-30 19:05:00|3610.3|3609.9|3611.8|3611.4|3612.8|3612.4|3609.55|3609.15|10005
1606763400000|2020-11-30 19:10:00|3611.55|3611.15|3614.3|3613.9|3614.55|3614.15|3610.55|3610.15|11290
1606763700000|2020-11-30 19:15:00|3614.55|3614.15|3613.8|3613.4|3614.8|3614.4|3612.3|3611.9|7323
1606764000000|2020-11-30 19:20:00|3614.05|3613.65|3614.55|3614.15|3615.3|3614.9|3613.3|3612.9|6057
1606764300000|2020-11-30 19:25:00|3614.3|3613.9|3616.3|3615.9|3616.55|3616.15|3614.05|3613.65|7879
1606764600000|2020-11-30 19:30:00|3616.05|3615.65|3616.05|3615.65|3616.8|3616.4|3615.8|3615.4|7660
1606764900000|2020-11-30 19:35:00|3616.3|3615.9|3614.55|3614.15|3616.55|3616.15|3614.3|3613.9|5508
1606765200000|2020-11-30 19:40:00|3614.8|3614.4|3613.3|3612.9|3615.92|3615.52|3613.17|3612.77|6081
1606765500000|2020-11-30 19:45:00|3613.55|3613.15|3615.55|3615.15|3616.8|3616.4|3613.3|3612.9|8324
1606765800000|2020-11-30 19:50:00|3615.8|3615.4|3613.8|3613.4|3618.55|3618.15|3613.3|3612.9|16649
1606766100000|2020-11-30 19:55:00|3613.3|3612.9|3623.92|3623.52|3624.05|3623.65|3613.3|3612.9|27803
1606766400000|2020-11-30 20:00:00|3624.8|3624.4|3619.8|3619.4|3625.55|3625.15|3618.05|3617.65|30396
1606766700000|2020-11-30 20:05:00|3619.92|3619.52|3618.55|3618.15|3622.05|3621.65|3618.05|3617.65|12956
1606767000000|2020-11-30 20:10:00|3618.8|3618.4|3616.05|3615.65|3619.3|3618.9|3614.55|3614.15|12982
1606767300000|2020-11-30 20:15:00|3616.3|3615.9|3620.55|3620.15|3621.3|3620.9|3615.55|3615.15|10891
1606767600000|2020-11-30 20:20:00|3620.41|3620.01|3621.41|3621.01|3621.91|3621.51|3619.16|3618.76|6741
1606767900000|2020-11-30 20:25:00|3621.16|3620.76|3615.16|3614.76|3621.41|3621.01|3614.91|3614.51|10537
1606768200000|2020-11-30 20:30:00|3614.91|3614.51|3617.66|3617.26|3618.66|3618.26|3614.41|3614.01|13160
1606768500000|2020-11-30 20:35:00|3617.91|3617.51|3618.16|3617.76|3619.41|3619.01|3616.41|3616.01|12043
1606768800000|2020-11-30 20:40:00|3617.91|3617.51|3617.16|3616.76|3619.16|3618.76|3616.41|3616.01|12321
1606769100000|2020-11-30 20:45:00|3617.41|3617.01|3618.41|3618.01|3620.66|3620.26|3615.66|3615.26|21861
1606769400000|2020-11-30 20:50:00|3618.66|3618.26|3621.16|3620.76|3623.66|3623.26|3616.41|3616.01|44654
1606769700000|2020-11-30 20:55:00|3620.91|3620.51|3623.41|3623.01|3627.16|3626.76|3613.91|3613.51|202617
1606770000000|2020-11-30 21:00:00|3623.23|3622.83|3627.83|3627.23|3631.58|3630.98|3623.23|3622.73|72210
1606770300000|2020-11-30 21:05:00|3628.33|3627.73|3631.08|3630.48|3634.08|3633.48|3628.33|3627.73|17450
1606770600000|2020-11-30 21:10:00|3631.58|3630.98|3631.12|3629.62|3632.33|3631.73|3629.7|3629.1|10483
1606770900000|2020-11-30 21:15:00|3631.01|3629.51|3630.48|3628.98|3631.08|3629.58|3630.21|3628.71|11
1606771200000|2020-11-30 21:20:00|3630.37|3628.87|3630.44|3628.94|3630.62|3629.12|3630.11|3628.61|0
1606771500000|2020-11-30 21:25:00|3630.48|3628.98|3630.54|3629.04|3630.69|3629.19|3630.47|3628.97|0
1606771800000|2020-11-30 21:30:00|3629.7|3629.1|3631.2|3630.6|3631.2|3630.6|3627.45|3626.85|2478
1606772100000|2020-11-30 21:35:00|3630.95|3630.35|3632.2|3631.6|3632.95|3632.35|3630.95|3630.35|1279
1606772400000|2020-11-30 21:40:00|3631.95|3631.35|3632.95|3632.35|3633.2|3632.6|3630.95|3630.35|1099
1606772700000|2020-11-30 21:45:00|3633.2|3632.6|3634.2|3633.6|3634.45|3633.85|3632.95|3632.35|1415
1606773000000|2020-11-30 21:50:00|3634.45|3633.85|3633.95|3633.35|3635.2|3634.6|3633.2|3632.6|1878
1606773300000|2020-11-30 21:55:00|3634.2|3633.6|3635.36|3633.86|3635.39|3634.6|3633.7|3633.1|1896
1606773600000|2020-11-30 22:00:00|3635.29|3633.79|3634.67|3633.17|3635.29|3633.79|3634.56|3633.06|0
1606773900000|2020-11-30 22:05:00|3634.74|3633.24|3634.67|3633.17|3634.74|3633.24|3634.42|3632.92|0
1606774200000|2020-11-30 22:10:00|3634.74|3633.24|3634.17|3632.67|3634.74|3633.24|3634.17|3632.67|0
1606774500000|2020-11-30 22:15:00|3634.2|3632.7|3633.84|3632.34|3634.35|3632.85|3633.07|3631.57|0
1606774800000|2020-11-30 22:20:00|3633.95|3632.45|3633.98|3632.48|3634.13|3632.63|3633.51|3632.01|0
1606775100000|2020-11-30 22:25:00|3634.02|3632.52|3634.02|3632.52|3634.52|3633.02|3633.91|3632.41|0
1606775400000|2020-11-30 22:30:00|3633.84|3632.34|3632.27|3630.77|3633.95|3632.45|3632.16|3630.66|0
1606775700000|2020-11-30 22:35:00|3632.2|3630.7|3632.2|3630.7|3632.27|3630.77|3632.12|3630.62|0
1606776000000|2020-11-30 22:40:00|3632.23|3630.73|3632.01|3630.51|3632.23|3630.73|3631.73|3630.23|0
1606776300000|2020-11-30 22:45:00|3631.94|3630.44|3631.94|3630.44|3632.2|3630.7|3631.47|3629.97|0
1606776600000|2020-11-30 22:50:00|3632.01|3630.51|3631.9|3630.4|3632.01|3630.51|3631.66|3630.16|0
1606776900000|2020-11-30 22:55:00|3631.94|3630.44|3632.49|3630.99|3632.82|3631.32|3631.94|3630.44|0
1606777200000|2020-11-30 23:00:00|3632.95|3632.35|3629.08|3628.48|3633.83|3633.23|3629.08|3628.48|3755
1606777500000|2020-11-30 23:05:00|3629.2|3628.6|3629.33|3628.73|3630.83|3630.23|3629.08|3628.48|1370
1606777800000|2020-11-30 23:10:00|3629.08|3628.48|3630.58|3629.98|3630.58|3629.98|3628.58|3627.98|1106
1606778100000|2020-11-30 23:15:00|3630.45|3629.85|3629.45|3628.85|3630.58|3629.98|3629.33|3628.73|727
1606778400000|2020-11-30 23:20:00|3629.58|3628.98|3628.83|3628.23|3629.83|3629.23|3628.83|3628.23|757
1606778700000|2020-11-30 23:25:00|3629.08|3628.48|3628.58|3627.98|3629.58|3628.98|3628.08|3627.48|942
1606779000000|2020-11-30 23:30:00|3628.33|3627.73|3633.83|3633.23|3634.33|3633.73|3628.08|3627.48|1841
1606779300000|2020-11-30 23:35:00|3633.7|3633.1|3634.33|3633.73|3635.08|3634.48|3632.45|3631.85|1048
1606779600000|2020-11-30 23:40:00|3634.58|3633.98|3638.58|3637.98|3638.83|3638.23|3634.33|3633.73|2037
1606779900000|2020-11-30 23:45:00|3638.45|3637.85|3639.58|3638.98|3639.83|3639.23|3637.83|3637.23|1860
1606780200000|2020-11-30 23:50:00|3639.7|3639.1|3640.58|3639.98|3641.08|3640.48|3639.08|3638.48|2552
1606780500000|2020-11-30 23:55:00|3640.45|3639.85|3641.08|3640.48|3641.58|3640.98|3640.08|3639.48|1319
1606780800000|2020-12-01 00:00:00|3641.33|3640.73|3641.83|3641.23|3643.2|3642.6|3639.83|3639.23|2806
1606781100000|2020-12-01 00:05:00|3641.95|3641.35|3642.33|3641.73|3642.58|3641.98|3640.95|3640.35|1829
1606781400000|2020-12-01 00:10:00|3642.58|3641.98|3641.83|3641.23|3643.33|3642.73|3641.58|3640.98|1367
1606781700000|2020-12-01 00:15:00|3641.95|3641.35|3642.08|3641.48|3642.58|3641.98|3641.08|3640.48|1243
1606782000000|2020-12-01 00:20:00|3642.2|3641.6|3641.33|3640.73|3642.33|3641.73|3640.83|3640.23|976
1606782300000|2020-12-01 00:25:00|3641.45|3640.85|3642.08|3641.48|3642.33|3641.73|3641.45|3640.85|387
1606782600000|2020-12-01 00:30:00|3642.2|3641.6|3641.83|3641.23|3642.33|3641.73|3641.33|3640.73|440
1606782900000|2020-12-01 00:35:00|3641.95|3641.35|3644.08|3643.48|3644.58|3643.98|3641.83|3641.23|1210
1606783200000|2020-12-01 00:40:00|3644.33|3643.73|3644.58|3643.98|3644.83|3644.23|3644.08|3643.48|654
1606783500000|2020-12-01 00:45:00|3644.7|3644.1|3643.58|3642.98|3644.83|3644.23|3643.58|3642.98|732
1606783800000|2020-12-01 00:50:00|3643.33|3642.73|3644.83|3644.23|3644.83|3644.23|3643.33|3642.73|1108
1606784100000|2020-12-01 00:55:00|3644.95|3644.35|3647.08|3646.48|3647.33|3646.73|3644.95|3644.35|2282
1606784400000|2020-12-01 01:00:00|3647.2|3646.6|3648.83|3648.23|3648.83|3648.23|3646.58|3645.98|2510
1606784700000|2020-12-01 01:05:00|3648.7|3648.1|3647.83|3647.23|3648.7|3648.1|3647.33|3646.73|1658
1606785000000|2020-12-01 01:10:00|3647.95|3647.35|3647.83|3647.23|3648.08|3647.48|3647.08|3646.48|961
1606785300000|2020-12-01 01:15:00|3647.95|3647.35|3647.33|3646.73|3648.58|3647.98|3647.08|3646.48|1670
1606785600000|2020-12-01 01:20:00|3647.45|3646.85|3647.83|3647.23|3648.08|3647.48|3647.33|3646.73|788
1606785900000|2020-12-01 01:25:00|3648.08|3647.48|3647.95|3647.35|3648.33|3647.73|3647.58|3646.98|802
1606786200000|2020-12-01 01:30:00|3647.83|3647.23|3648.33|3647.73|3648.33|3647.73|3646.83|3646.23|1296
1606786500000|2020-12-01 01:35:00|3648.58|3647.98|3647.33|3646.73|3648.58|3647.98|3647.08|3646.48|1203
1606786800000|2020-12-01 01:40:00|3647.58|3646.98|3648.58|3647.98|3649.33|3648.73|3647.33|3646.73|1240
1606787100000|2020-12-01 01:45:00|3648.45|3647.85|3649.58|3648.98|3649.58|3648.98|3648.33|3647.73|694
1606787400000|2020-12-01 01:50:00|3649.33|3648.73|3649.83|3649.23|3650.08|3649.48|3648.83|3648.23|1013
1606787700000|2020-12-01 01:55:00|3650.08|3649.48|3650.33|3649.73|3650.58|3649.98|3649.58|3648.98|457
1606788000000|2020-12-01 02:00:00|3650.45|3649.85|3651.33|3650.73|3651.83|3651.23|3650.08|3649.48|1266
1606788300000|2020-12-01 02:05:00|3651.58|3650.98|3654.33|3653.73|3655.08|3654.48|3651.58|3650.98|2756
1606788600000|2020-12-01 02:10:00|3654.2|3653.6|3654.7|3654.1|3655.08|3654.48|3653.08|3652.48|1340
1606788900000|2020-12-01 02:15:00|3654.83|3654.23|3655.33|3654.73|3656.08|3655.48|3654.58|3653.98|1039
1606789200000|2020-12-01 02:20:00|3655.08|3654.48|3655.08|3654.48|3655.33|3654.73|3654.08|3653.48|859
1606789500000|2020-12-01 02:25:00|3655.2|3654.6|3656.08|3655.48|3656.58|3655.98|3655.08|3654.48|1037
1606789800000|2020-12-01 02:30:00|3656.33|3655.73|3656.08|3655.48|3658.33|3657.73|3655.33|3654.73|1917
1606790100000|2020-12-01 02:35:00|3655.83|3655.23|3654.08|3653.48|3656.08|3655.48|3653.58|3652.98|1550
1606790400000|2020-12-01 02:40:00|3654.2|3653.6|3654.08|3653.48|3655.08|3654.48|3654.08|3653.48|443
1606790700000|2020-12-01 02:45:00|3654.33|3653.73|3655.08|3654.48|3655.33|3654.73|3654.08|3653.48|530
1606791000000|2020-12-01 02:50:00|3655.33|3654.73|3657.33|3656.73|3657.33|3656.73|3655.08|3654.48|920
1606791300000|2020-12-01 02:55:00|3657.08|3656.48|3655.83|3655.23|3658.08|3657.48|3655.83|3655.23|944
1606791600000|2020-12-01 03:00:00|3656.08|3655.48|3656.58|3655.98|3657.08|3656.48|3655.58|3654.98|646
1606791900000|2020-12-01 03:05:00|3656.33|3655.73|3657.33|3656.73|3657.45|3656.85|3656.08|3655.48|673
1606792200000|2020-12-01 03:10:00|3657.45|3656.85|3657.2|3656.6|3657.45|3656.85|3656.33|3655.73|455
1606792500000|2020-12-01 03:15:00|3657.33|3656.73|3660.08|3659.48|3660.08|3659.48|3657.33|3656.73|1616
1606792800000|2020-12-01 03:20:00|3660.33|3659.73|3659.58|3658.98|3662.58|3661.98|3659.58|3658.98|2317
1606793100000|2020-12-01 03:25:00|3659.33|3658.73|3659.58|3658.98|3660.33|3659.73|3659.33|3658.73|588
1606793400000|2020-12-01 03:30:00|3659.33|3658.73|3658.33|3657.73|3659.83|3659.23|3658.08|3657.48|756
1606793700000|2020-12-01 03:35:00|3658.2|3657.6|3658.08|3657.48|3659.58|3658.98|3658.08|3657.48|726
1606794000000|2020-12-01 03:40:00|3658.33|3657.73|3658.83|3658.23|3659.08|3658.48|3658.2|3657.6|561
1606794300000|2020-12-01 03:45:00|3659.08|3658.48|3657.58|3656.98|3659.33|3658.73|3657.33|3656.73|668
1606794600000|2020-12-01 03:50:00|3657.45|3656.85|3657.08|3656.48|3657.58|3656.98|3656.58|3655.98|610
1606794900000|2020-12-01 03:55:00|3657.2|3656.6|3656.58|3655.98|3657.2|3656.6|3656.58|3655.98|420
1606795200000|2020-12-01 04:00:00|3656.7|3656.1|3656.83|3656.23|3657.08|3656.48|3656.7|3656.1|260
1606795500000|2020-12-01 04:05:00|3656.58|3655.98|3657.2|3656.6|3657.33|3656.73|3656.58|3655.98|263
1606795800000|2020-12-01 04:10:00|3657.08|3656.48|3657.33|3656.73|3657.83|3657.23|3657.08|3656.48|413
1606796100000|2020-12-01 04:15:00|3657.58|3656.98|3659.08|3658.48|3659.58|3658.98|3657.33|3656.73|692
1606796400000|2020-12-01 04:20:00|3658.83|3658.23|3658.45|3657.85|3659.08|3658.48|3658.08|3657.48|458
1606796700000|2020-12-01 04:25:00|3658.33|3657.73|3656.83|3656.23|3658.58|3657.98|3656.83|3656.23|378
1606797000000|2020-12-01 04:30:00|3657.08|3656.48|3656.08|3655.48|3657.58|3656.98|3656.08|3655.48|655
1606797300000|2020-12-01 04:35:00|3656.33|3655.73|3655.33|3654.73|3656.83|3656.23|3654.83|3654.23|776
1606797600000|2020-12-01 04:40:00|3655.08|3654.48|3655.58|3654.98|3656.33|3655.73|3655.08|3654.48|426
1606797900000|2020-12-01 04:45:00|3655.45|3654.85|3654.83|3654.23|3655.58|3654.98|3654.83|3654.23|330
1606798200000|2020-12-01 04:50:00|3654.95|3654.35|3654.83|3654.23|3655.83|3655.23|3654.7|3654.1|320
1606798500000|2020-12-01 04:55:00|3654.95|3654.35|3654.58|3653.98|3654.95|3654.35|3654.33|3653.73|369
1606798800000|2020-12-01 05:00:00|3654.33|3653.73|3654.83|3654.23|3655.7|3655.1|3654.08|3653.48|798
1606799100000|2020-12-01 05:05:00|3654.58|3653.98|3654.33|3653.73|3654.58|3653.98|3653.83|3653.23|916
1606799400000|2020-12-01 05:10:00|3654.58|3653.98|3656.58|3655.98|3656.83|3656.23|3654.58|3653.98|705
1606799700000|2020-12-01 05:15:00|3656.83|3656.23|3656.83|3656.23|3656.83|3656.23|3656.08|3655.48|440
1606800000000|2020-12-01 05:20:00|3656.95|3656.35|3657.33|3656.73|3657.33|3656.73|3656.33|3655.73|704
1606800300000|2020-12-01 05:25:00|3657.58|3656.98|3656.58|3655.98|3657.58|3656.98|3656.33|3655.73|635
1606800600000|2020-12-01 05:30:00|3656.83|3656.23|3656.7|3656.1|3656.83|3656.23|3655.58|3654.98|407
1606800900000|2020-12-01 05:35:00|3656.58|3655.98|3654.58|3653.98|3657.58|3656.98|3654.58|3653.98|704
1606801200000|2020-12-01 05:40:00|3654.83|3654.23|3655.33|3654.73|3655.33|3654.73|3654.33|3653.73|804
1606801500000|2020-12-01 05:45:00|3655.08|3654.48|3655.08|3654.48|3655.33|3654.73|3654.58|3653.98|267
1606801800000|2020-12-01 05:50:00|3655.33|3654.73|3655.83|3655.23|3656.08|3655.48|3654.83|3654.23|411
1606802100000|2020-12-01 05:55:00|3655.7|3655.1|3655.83|3655.23|3656.08|3655.48|3655.08|3654.48|347
1606802400000|2020-12-01 06:00:00|3655.58|3654.98|3656.33|3655.73|3656.33|3655.73|3655.58|3654.98|309
1606802700000|2020-12-01 06:05:00|3656.08|3655.48|3655.33|3654.73|3656.08|3655.48|3654.83|3654.23|356
1606803000000|2020-12-01 06:10:00|3655.45|3654.85|3654.83|3654.23|3656.58|3655.98|3654.83|3654.23|480
1606803300000|2020-12-01 06:15:00|3654.7|3654.1|3654.83|3654.23|3655.08|3654.48|3653.83|3653.23|629
1606803600000|2020-12-01 06:20:00|3654.7|3654.1|3655.45|3654.85|3655.58|3654.98|3654.58|3653.98|306
1606803900000|2020-12-01 06:25:00|3655.58|3654.98|3656.33|3655.73|3656.58|3655.98|3655.33|3654.73|506
1606804200000|2020-12-01 06:30:00|3656.58|3655.98|3655.58|3654.98|3656.58|3655.98|3655.08|3654.48|725
1606804500000|2020-12-01 06:35:00|3655.7|3655.1|3655.33|3654.73|3655.83|3655.23|3655.08|3654.48|273
1606804800000|2020-12-01 06:40:00|3655.2|3654.6|3654.33|3653.73|3655.58|3654.98|3654.33|3653.73|258
1606805100000|2020-12-01 06:45:00|3654.58|3653.98|3655.08|3654.48|3655.58|3654.98|3654.58|3653.98|490
1606805400000|2020-12-01 06:50:00|3654.95|3654.35|3654.83|3654.23|3655.33|3654.73|3654.58|3653.98|401
1606805700000|2020-12-01 06:55:00|3654.95|3654.35|3655.33|3654.73|3655.58|3654.98|3654.83|3654.23|194
1606806000000|2020-12-01 07:00:00|3655.45|3654.85|3658.58|3657.98|3658.58|3657.98|3655.33|3654.73|1224
1606806300000|2020-12-01 07:05:00|3658.83|3658.23|3655.83|3655.23|3658.83|3658.23|3655.33|3654.73|982
1606806600000|2020-12-01 07:10:00|3656.08|3655.48|3654.95|3654.35|3656.33|3655.73|3654.58|3653.98|871
1606806900000|2020-12-01 07:15:00|3655.08|3654.48|3655.83|3655.23|3655.83|3655.23|3654.33|3653.73|561
1606807200000|2020-12-01 07:20:00|3655.58|3654.98|3654.58|3653.98|3656.33|3655.73|3654.58|3653.98|720
1606807500000|2020-12-01 07:25:00|3654.7|3654.1|3654.83|3654.23|3655.33|3654.73|3654.33|3653.73|560
1606807800000|2020-12-01 07:30:00|3654.58|3653.98|3655.33|3654.73|3656.08|3655.48|3654.08|3653.48|570
1606808100000|2020-12-01 07:35:00|3655.45|3654.85|3655.58|3654.98|3656.33|3655.73|3654.83|3654.23|775
1606808400000|2020-12-01 07:40:00|3655.83|3655.23|3655.58|3654.98|3656.33|3655.73|3655.33|3654.73|473
1606808700000|2020-12-01 07:45:00|3655.7|3655.1|3655.58|3654.98|3656.58|3655.98|3654.83|3654.23|700
1606809000000|2020-12-01 07:50:00|3655.83|3655.23|3654.58|3653.98|3655.83|3655.23|3654.33|3653.73|607
1606809300000|2020-12-01 07:55:00|3654.45|3653.85|3655.33|3654.73|3655.33|3654.73|3654.08|3653.48|936
1606809600000|2020-12-01 08:00:00|3655.08|3654.48|3652.83|3652.23|3655.08|3654.48|3651.58|3650.98|4565
1606809900000|2020-12-01 08:05:00|3652.58|3651.98|3651.83|3651.23|3654.33|3653.73|3651.08|3650.48|2977
1606810200000|2020-12-01 08:10:00|3651.7|3651.1|3649.83|3649.23|3653.33|3652.73|3649.83|3649.23|2615
1606810500000|2020-12-01 08:15:00|3649.33|3648.73|3653.33|3652.73|3653.83|3653.23|3647.83|3647.23|3026
1606810800000|2020-12-01 08:20:00|3653.58|3652.98|3655.33|3654.73|3655.58|3654.98|3653.08|3652.48|1877
1606811100000|2020-12-01 08:25:00|3655.2|3654.6|3656.08|3655.48|3656.83|3656.23|3654.83|3654.23|2052
1606811400000|2020-12-01 08:30:00|3656.33|3655.73|3658.83|3658.23|3660.33|3659.73|3655.08|3654.48|4252
1606811700000|2020-12-01 08:35:00|3659.08|3658.48|3661.33|3660.73|3661.83|3661.23|3659.08|3658.48|2798
1606812000000|2020-12-01 08:40:00|3661.45|3660.85|3660.08|3659.48|3661.83|3661.23|3659.33|3658.73|2544
1606812300000|2020-12-01 08:45:00|3659.83|3659.23|3658.83|3658.23|3660.83|3660.23|3658.83|3658.23|1229
1606812600000|2020-12-01 08:50:00|3658.95|3658.35|3658.2|3657.6|3659.83|3659.23|3657.83|3657.23|1325
1606812900000|2020-12-01 08:55:00|3658.08|3657.48|3658.33|3657.73|3658.83|3658.23|3657.33|3656.73|1210
1606813200000|2020-12-01 09:00:00|3658.58|3657.98|3659.83|3659.23|3660.58|3659.98|3658.33|3657.73|1481
1606813500000|2020-12-01 09:05:00|3660.08|3659.48|3659.83|3659.23|3660.58|3659.98|3657.83|3657.23|1267
1606813800000|2020-12-01 09:10:00|3660.08|3659.48|3659.33|3658.73|3660.58|3659.98|3658.83|3658.23|1141
1606814100000|2020-12-01 09:15:00|3659.08|3658.48|3660.58|3659.98|3661.45|3660.85|3659.08|3658.48|1505
1606814400000|2020-12-01 09:20:00|3660.45|3659.85|3661.08|3660.48|3661.83|3661.23|3660.33|3659.73|1063
1606814700000|2020-12-01 09:25:00|3661.2|3660.6|3664.83|3664.23|3665.08|3664.48|3660.58|3659.98|3122
1606815000000|2020-12-01 09:30:00|3665.08|3664.48|3659.58|3658.98|3665.08|3664.48|3659.08|3658.48|2188
1606815300000|2020-12-01 09:35:00|3659.45|3658.85|3660.83|3660.23|3660.95|3660.35|3659.33|3658.73|1858
1606815600000|2020-12-01 09:40:00|3661.08|3660.48|3660.58|3659.98|3662.7|3662.1|3658.83|3658.23|2817
1606815900000|2020-12-01 09:45:00|3660.83|3660.23|3659.83|3659.23|3661.33|3660.73|3659.58|3658.98|1153
1606816200000|2020-12-01 09:50:00|3660.08|3659.48|3661.33|3660.73|3661.58|3660.98|3659.7|3659.1|602
1606816500000|2020-12-01 09:55:00|3661.45|3660.85|3660.33|3659.73|3661.58|3660.98|3660.08|3659.48|718
1606816800000|2020-12-01 10:00:00|3660.08|3659.48|3659.83|3659.23|3661.08|3660.48|3659.2|3658.6|981
1606817100000|2020-12-01 10:05:00|3659.95|3659.35|3659.58|3658.98|3660.08|3659.48|3659.33|3658.73|629
1606817400000|2020-12-01 10:10:00|3659.7|3659.1|3661.58|3660.98|3661.58|3660.98|3659.33|3658.73|852
1606817700000|2020-12-01 10:15:00|3661.83|3661.23|3662.58|3661.98|3662.58|3661.98|3660.7|3660.1|917
1606818000000|2020-12-01 10:20:00|3662.7|3662.1|3661.83|3661.23|3663.2|3662.6|3661.33|3660.73|1482
1606818300000|2020-12-01 10:25:00|3661.58|3660.98|3661.83|3661.23|3662.58|3661.98|3661.08|3660.48|507
1606818600000|2020-12-01 10:30:00|3661.7|3661.1|3661.33|3660.73|3662.58|3661.98|3660.83|3660.23|782
1606818900000|2020-12-01 10:35:00|3661.58|3660.98|3660.33|3659.73|3662.33|3661.73|3660.08|3659.48|944
1606819200000|2020-12-01 10:40:00|3659.83|3659.23|3660.58|3659.98|3661.58|3660.98|3659.45|3658.85|1716
1606819500000|2020-12-01 10:45:00|3660.83|3660.23|3661.83|3661.23|3662.08|3661.48|3660.58|3659.98|793
1606819800000|2020-12-01 10:50:00|3662.08|3661.48|3660.58|3659.98|3662.08|3661.48|3660.08|3659.48|508
1606820100000|2020-12-01 10:55:00|3660.7|3660.1|3664.83|3664.23|3665.08|3664.48|3660.7|3660.1|2593
1606820400000|2020-12-01 11:00:00|3664.45|3663.85|3665.08|3664.48|3665.08|3664.48|3663.83|3663.23|1404
1606820700000|2020-12-01 11:05:00|3664.95|3664.35|3665.83|3665.23|3666.08|3665.48|3664.58|3663.98|2044
1606821000000|2020-12-01 11:10:00|3666.08|3665.48|3665.83|3665.23|3666.08|3665.48|3665.33|3664.73|997
1606821300000|2020-12-01 11:15:00|3665.7|3665.1|3665.58|3664.98|3666.08|3665.48|3665.58|3664.98|960
1606821600000|2020-12-01 11:20:00|3665.33|3664.73|3665.58|3664.98|3666.08|3665.48|3665.33|3664.73|825
1606821900000|2020-12-01 11:25:00|3665.83|3665.23|3664.83|3664.23|3666.33|3665.73|3664.83|3664.23|1530
1606822200000|2020-12-01 11:30:00|3665.08|3664.48|3665.58|3664.98|3665.58|3664.98|3664.58|3663.98|913
1606822500000|2020-12-01 11:35:00|3665.33|3664.73|3665.58|3664.98|3665.83|3665.23|3664.83|3664.23|933
1606822800000|2020-12-01 11:40:00|3665.45|3664.85|3664.7|3664.1|3666.08|3665.48|3664.58|3663.98|1148
1606823100000|2020-12-01 11:45:00|3664.83|3664.23|3664.08|3663.48|3665.33|3664.73|3663.58|3662.98|1345
1606823400000|2020-12-01 11:50:00|3664.33|3663.73|3664.08|3663.48|3664.83|3664.23|3663.58|3662.98|1715
1606823700000|2020-12-01 11:55:00|3664.2|3663.6|3663.83|3663.23|3664.58|3663.98|3663.33|3662.73|1054
1606824000000|2020-12-01 12:00:00|3664.08|3663.48|3662.08|3661.48|3664.08|3663.48|3661.58|3660.98|2825
1606824300000|2020-12-01 12:05:00|3661.83|3661.23|3661.33|3660.73|3662.33|3661.73|3661.33|3660.73|1365
1606824600000|2020-12-01 12:10:00|3661.58|3660.98|3662.08|3661.48|3662.58|3661.98|3661.58|3660.98|1141
1606824900000|2020-12-01 12:15:00|3661.58|3660.98|3660.95|3660.35|3662.08|3661.48|3660.7|3660.1|1485
1606825200000|2020-12-01 12:20:00|3660.83|3660.23|3661.33|3660.73|3661.58|3660.98|3660.58|3659.98|1640
1606825500000|2020-12-01 12:25:00|3661.58|3660.98|3660.33|3659.73|3661.83|3661.23|3660.33|3659.73|1132
1606825800000|2020-12-01 12:30:00|3660.58|3659.98|3660.83|3660.23|3661.33|3660.73|3660.58|3659.98|1055
1606826100000|2020-12-01 12:35:00|3661.08|3660.48|3662.08|3661.48|3662.08|3661.48|3661.08|3660.48|859
1606826400000|2020-12-01 12:40:00|3662.33|3661.73|3661.33|3660.73|3662.33|3661.73|3660.33|3659.73|2747
1606826700000|2020-12-01 12:45:00|3661.08|3660.48|3661.83|3661.23|3662.33|3661.73|3660.83|3660.23|1003
1606827000000|2020-12-01 12:50:00|3661.58|3660.98|3662.2|3661.6|3662.33|3661.73|3660.58|3659.98|1697
1606827300000|2020-12-01 12:55:00|3662.08|3661.48|3663.08|3662.48|3663.33|3662.73|3662.08|3661.48|1598
1606827600000|2020-12-01 13:00:00|3663.33|3662.73|3662.33|3661.73|3663.83|3663.23|3662.08|3661.48|2355
1606827900000|2020-12-01 13:05:00|3662.58|3661.98|3659.83|3659.23|3662.58|3661.98|3659.83|3659.23|1732
1606828200000|2020-12-01 13:10:00|3660.08|3659.48|3659.33|3658.73|3660.58|3659.98|3658.33|3657.73|3196
1606828500000|2020-12-01 13:15:00|3659.08|3658.48|3658.83|3658.23|3659.33|3658.73|3658.33|3657.73|1776
1606828800000|2020-12-01 13:20:00|3659.08|3658.48|3659.08|3658.48|3659.2|3658.6|3658.2|3657.6|1570
1606829100000|2020-12-01 13:25:00|3658.83|3658.23|3657.83|3657.23|3659.08|3658.48|3657.83|3657.23|1817
1606829400000|2020-12-01 13:30:00|3658.08|3657.48|3657.58|3656.98|3658.33|3657.73|3656.33|3655.73|2851
1606829700000|2020-12-01 13:35:00|3657.83|3657.23|3660.33|3659.73|3660.58|3659.98|3657.58|3656.98|3698
1606830000000|2020-12-01 13:40:00|3660.58|3659.98|3658.83|3658.23|3660.83|3660.23|3658.83|3658.23|2501
1606830300000|2020-12-01 13:45:00|3659.08|3658.48|3659.08|3658.48|3659.83|3659.23|3657.83|3657.23|2246
1606830600000|2020-12-01 13:50:00|3658.95|3658.35|3660.83|3660.23|3660.83|3660.23|3658.83|3658.23|4150
1606830900000|2020-12-01 13:55:00|3660.58|3659.98|3661.33|3660.73|3661.58|3660.98|3660.58|3659.98|2359
1606831200000|2020-12-01 14:00:00|3660.83|3660.23|3660.33|3659.73|3661.33|3660.73|3659.58|3658.98|4436
1606831500000|2020-12-01 14:05:00|3660.58|3659.98|3660.08|3659.48|3660.83|3660.23|3659.83|3659.23|2741
1606831800000|2020-12-01 14:10:00|3660.33|3659.73|3659.33|3658.73|3660.83|3660.23|3658.58|3657.98|2384
1606832100000|2020-12-01 14:15:00|3659.08|3658.48|3657.83|3657.23|3659.58|3658.98|3657.58|3656.98|2124
1606832400000|2020-12-01 14:20:00|3658.08|3657.48|3657.58|3656.98|3658.33|3657.73|3657.33|3656.73|2989
1606832700000|2020-12-01 14:25:00|3657.7|3657.1|3658.33|3657.73|3658.83|3658.23|3657.33|3656.73|4906
1606833000000|2020-12-01 14:30:00|3658.23|3657.83|3653.73|3653.33|3660.73|3660.33|3652.23|3651.83|43229
1606833300000|2020-12-01 14:35:00|3653.48|3653.08|3659.48|3659.08|3660.48|3660.08|3652.23|3651.83|29527
1606833600000|2020-12-01 14:40:00|3659.23|3658.83|3661.23|3660.83|3661.48|3661.08|3658.48|3658.08|18980
1606833900000|2020-12-01 14:45:00|3661.48|3661.08|3662.23|3661.83|3664.98|3664.58|3659.98|3659.58|22118
1606834200000|2020-12-01 14:50:00|3661.98|3661.58|3664.73|3664.33|3666.73|3666.33|3661.73|3661.33|21912
1606834500000|2020-12-01 14:55:00|3664.48|3664.08|3663.98|3663.58|3664.98|3664.58|3661.23|3660.83|19139
1606834800000|2020-12-01 15:00:00|3664.23|3663.83|3668.48|3668.08|3669.73|3669.33|3662.23|3661.83|32706
1606835100000|2020-12-01 15:05:00|3668.73|3668.33|3669.98|3669.58|3672.23|3671.83|3666.48|3666.08|32770
1606835400000|2020-12-01 15:10:00|3669.73|3669.33|3668.98|3668.58|3670.23|3669.83|3668.48|3668.08|15654
1606835700000|2020-12-01 15:15:00|3669.23|3668.83|3674.07|3673.67|3674.32|3673.92|3668.82|3668.42|20922
1606836000000|2020-12-01 15:20:00|3674.32|3673.92|3676.32|3675.92|3677.07|3676.67|3673.82|3673.42|26091
1606836300000|2020-12-01 15:25:00|3676.07|3675.67|3672.32|3671.92|3676.07|3675.67|3672.07|3671.67|17335
1606836600000|2020-12-01 15:30:00|3672.57|3672.17|3667.82|3667.42|3673.32|3672.92|3667.82|3667.42|21307
1606836900000|2020-12-01 15:35:00|3668.07|3667.67|3663.82|3663.42|3668.57|3668.17|3663.32|3662.92|17392
1606837200000|2020-12-01 15:40:00|3663.57|3663.17|3667.07|3666.67|3667.07|3666.67|3662.82|3662.42|16480
1606837500000|2020-12-01 15:45:00|3666.82|3666.42|3663.82|3663.42|3667.32|3666.92|3661.07|3660.67|16549
1606837800000|2020-12-01 15:50:00|3664.07|3663.67|3664.82|3664.42|3665.57|3665.17|3661.94|3661.54|13633
1606838100000|2020-12-01 15:55:00|3665.07|3664.67|3665.57|3665.17|3666.07|3665.67|3663.57|3663.17|11351
1606838400000|2020-12-01 16:00:00|3665.82|3665.42|3670.07|3669.67|3670.32|3669.92|3665.57|3665.17|15494
1606838700000|2020-12-01 16:05:00|3670.32|3669.92|3670.82|3670.42|3672.07|3671.67|3669.82|3669.42|11616
1606839000000|2020-12-01 16:10:00|3671.07|3670.67|3670.57|3670.17|3673.32|3672.92|3669.82|3669.42|14314
1606839300000|2020-12-01 16:15:00|3670.82|3670.42|3672.07|3671.67|3673.07|3672.67|3669.32|3668.92|8614
1606839600000|2020-12-01 16:20:00|3671.82|3671.42|3670.32|3669.92|3672.07|3671.67|3669.57|3669.17|9940
1606839900000|2020-12-01 16:25:00|3670.57|3670.17|3669.07|3668.67|3671.07|3670.67|3667.57|3667.17|12139
1606840200000|2020-12-01 16:30:00|3669.32|3668.92|3670.32|3669.92|3672.32|3671.92|3663.07|3662.67|23259
1606840500000|2020-12-01 16:35:00|3670.57|3670.17|3668.07|3667.67|3672.57|3672.17|3664.32|3663.92|16451
1606840800000|2020-12-01 16:40:00|3668.57|3668.17|3669.82|3669.42|3671.07|3670.67|3668.07|3667.67|7999
1606841100000|2020-12-01 16:45:00|3670.07|3669.67|3665.94|3665.54|3670.07|3669.67|3665.07|3664.67|10154
1606841400000|2020-12-01 16:50:00|3666.32|3665.92|3663.82|3663.42|3666.57|3666.17|3663.82|3663.42|9148
1606841700000|2020-12-01 16:55:00|3664.32|3663.92|3665.32|3664.92|3667.07|3666.67|3663.57|3663.17|8629
1606842000000|2020-12-01 17:00:00|3664.57|3664.17|3668.69|3668.29|3668.82|3668.42|3664.07|3663.67|9397
1606842300000|2020-12-01 17:05:00|3668.82|3668.42|3670.32|3669.92|3670.57|3670.17|3667.32|3666.92|9418
1606842600000|2020-12-01 17:10:00|3670.07|3669.67|3669.32|3668.92|3670.57|3670.17|3669.07|3668.67|9983
1606842900000|2020-12-01 17:15:00|3669.57|3669.17|3667.07|3666.67|3669.82|3669.42|3666.57|3666.17|7127
1606843200000|2020-12-01 17:20:00|3666.82|3666.42|3668.07|3667.67|3668.07|3667.67|3666.07|3665.67|4943
1606843500000|2020-12-01 17:25:00|3668.32|3667.92|3669.07|3668.67|3669.32|3668.92|3667.82|3667.42|5177
1606843800000|2020-12-01 17:30:00|3669.32|3668.92|3669.57|3669.17|3671.57|3671.17|3668.57|3668.17|5830
1606844100000|2020-12-01 17:35:00|3669.82|3669.42|3667.07|3666.67|3669.82|3669.42|3667.07|3666.67|5506
1606844400000|2020-12-01 17:40:00|3667.32|3666.92|3665.57|3665.17|3667.57|3667.17|3665.07|3664.67|10375
1606844700000|2020-12-01 17:45:00|3665.32|3664.92|3669.32|3668.92|3669.57|3669.17|3664.57|3664.17|9531
1606845000000|2020-12-01 17:50:00|3669.07|3668.67|3667.82|3667.42|3669.32|3668.92|3667.07|3666.67|3900
1606845300000|2020-12-01 17:55:00|3667.57|3667.17|3666.57|3666.17|3669.32|3668.92|3666.57|3666.17|6292
1606845600000|2020-12-01 18:00:00|3667.07|3666.67|3668.32|3667.92|3668.82|3668.42|3666.82|3666.42|3916
1606845900000|2020-12-01 18:05:00|3668.44|3668.04|3670.07|3669.67|3670.07|3669.67|3668.07|3667.67|5662
1606846200000|2020-12-01 18:10:00|3669.82|3669.42|3669.57|3669.17|3670.07|3669.67|3668.57|3668.17|3996
1606846500000|2020-12-01 18:15:00|3669.32|3668.92|3668.82|3668.42|3670.57|3670.17|3668.07|3667.67|6590
1606846800000|2020-12-01 18:20:00|3669.07|3668.67|3670.07|3669.67|3671.82|3671.42|3668.82|3668.42|7685
1606847100000|2020-12-01 18:25:00|3669.82|3669.42|3672.32|3671.92|3672.32|3671.92|3669.82|3669.42|5464
1606847400000|2020-12-01 18:30:00|3672.82|3672.42|3672.82|3672.42|3673.07|3672.67|3671.07|3670.67|6151
1606847700000|2020-12-01 18:35:00|3672.57|3672.17|3674.07|3673.67|3674.57|3674.17|3672.57|3672.17|4666
1606848000000|2020-12-01 18:40:00|3673.82|3673.42|3673.82|3673.42|3674.57|3674.17|3673.32|3672.92|4003
1606848300000|2020-12-01 18:45:00|3674.07|3673.67|3674.32|3673.92|3674.32|3673.92|3672.32|3671.92|4258
1606848600000|2020-12-01 18:50:00|3674.07|3673.67|3672.57|3672.17|3674.57|3674.17|3671.82|3671.42|4896
1606848900000|2020-12-01 18:55:00|3672.82|3672.42|3673.57|3673.17|3674.07|3673.67|3672.57|3672.17|4527
1606849200000|2020-12-01 19:00:00|3673.82|3673.42|3674.32|3673.92|3675.07|3674.67|3673.07|3672.67|6330
1606849500000|2020-12-01 19:05:00|3674.57|3674.17|3674.82|3674.42|3675.32|3674.92|3673.82|3673.42|7491
1606849800000|2020-12-01 19:10:00|3674.57|3674.17|3676.32|3675.92|3678.07|3677.67|3674.32|3673.92|14830
1606850100000|2020-12-01 19:15:00|3676.57|3676.17|3675.82|3675.42|3679.07|3678.67|3675.57|3675.17|10711
1606850400000|2020-12-01 19:20:00|3675.57|3675.17|3673.32|3672.92|3675.57|3675.17|3672.82|3672.42|6821
1606850700000|2020-12-01 19:25:00|3673.07|3672.67|3674.82|3674.42|3675.07|3674.67|3673.07|3672.67|4459
1606851000000|2020-12-01 19:30:00|3675.07|3674.67|3672.82|3672.42|3675.07|3674.67|3671.82|3671.42|9208
1606851300000|2020-12-01 19:35:00|3672.94|3672.54|3674.82|3674.42|3675.07|3674.67|3672.57|3672.17|5860
1606851600000|2020-12-01 19:40:00|3674.57|3674.17|3677.57|3677.17|3678.57|3678.17|3674.32|3673.92|9058
1606851900000|2020-12-01 19:45:00|3677.82|3677.42|3676.32|3675.92|3677.82|3677.42|3675.82|3675.42|5037
1606852200000|2020-12-01 19:50:00|3676.07|3675.67|3672.32|3671.92|3676.07|3675.67|3671.82|3671.42|8177
1606852500000|2020-12-01 19:55:00|3672.07|3671.67|3670.32|3669.92|3672.82|3672.42|3669.57|3669.17|11809
1606852800000|2020-12-01 20:00:00|3670.07|3669.67|3665.82|3665.42|3670.57|3670.17|3665.82|3665.42|14223
1606853100000|2020-12-01 20:05:00|3666.07|3665.67|3660.32|3659.92|3666.07|3665.67|3657.82|3657.42|19700
1606853400000|2020-12-01 20:10:00|3659.82|3659.42|3662.57|3662.17|3664.07|3663.67|3659.32|3658.92|16281
1606853700000|2020-12-01 20:15:00|3662.32|3661.92|3657.57|3657.17|3663.57|3663.17|3657.32|3656.92|16070
1606854000000|2020-12-01 20:20:00|3657.66|3657.26|3663.41|3663.01|3663.66|3663.26|3657.16|3656.76|13713
1606854300000|2020-12-01 20:25:00|3663.16|3662.76|3664.66|3664.26|3665.16|3664.76|3661.66|3661.26|9041
1606854600000|2020-12-01 20:30:00|3665.16|3664.76|3661.91|3661.51|3665.16|3664.76|3660.66|3660.26|10299
1606854900000|2020-12-01 20:35:00|3662.16|3661.76|3661.66|3661.26|3663.16|3662.76|3659.91|3659.51|10363
1606855200000|2020-12-01 20:40:00|3661.41|3661.01|3660.91|3660.51|3661.66|3661.26|3658.91|3658.51|11147
1606855500000|2020-12-01 20:45:00|3660.66|3660.26|3662.91|3662.51|3663.16|3662.76|3658.41|3658.01|13443
1606855800000|2020-12-01 20:50:00|3660.91|3660.51|3666.66|3666.26|3667.16|3666.76|3658.66|3658.26|28192
1606856100000|2020-12-01 20:55:00|3666.91|3666.51|3662.41|3662.01|3666.91|3666.51|3660.41|3660.01|74678
1606856400000|2020-12-01 21:00:00|3662.06|3661.66|3662.16|3661.56|3662.91|3662.31|3660.66|3660.06|29505
1606856700000|2020-12-01 21:05:00|3662.28|3661.68|3659.41|3658.81|3663.16|3662.56|3659.16|3658.56|9145
1606857000000|2020-12-01 21:10:00|3659.66|3659.06|3662.03|3660.53|3662.16|3661.56|3658.16|3657.56|6797
1606857300000|2020-12-01 21:15:00|3662.1|3660.6|3662.31|3660.81|3662.57|3661.07|3661.66|3660.16|5
1606857600000|2020-12-01 21:20:00|3662.35|3660.85|3662.03|3660.53|3662.49|3660.99|3661.95|3660.45|0
1606857900000|2020-12-01 21:25:00|3662.06|3660.56|3662.03|3660.53|3662.13|3660.63|3661.33|3659.83|0
1606858200000|2020-12-01 21:30:00|3660.53|3659.93|3661.78|3661.18|3663.78|3663.18|3660.53|3659.93|1347
1606858500000|2020-12-01 21:35:00|3662.03|3661.43|3661.03|3660.43|3663.78|3663.18|3660.78|3660.18|847
1606858800000|2020-12-01 21:40:00|3660.78|3660.18|3661.53|3660.93|3661.53|3660.93|3659.53|3658.93|500
1606859100000|2020-12-01 21:45:00|3661.28|3660.68|3659.53|3658.93|3661.53|3660.93|3659.03|3658.43|741
1606859400000|2020-12-01 21:50:00|3659.28|3658.68|3659.53|3658.93|3660.28|3659.68|3658.78|3658.18|765
1606859700000|2020-12-01 21:55:00|3659.28|3658.68|3661.53|3660.03|3661.78|3661.18|3659.03|3658.43|1047
1606860000000|2020-12-01 22:00:00|3661.01|3659.51|3661.34|3659.84|3661.34|3659.84|3660.65|3659.15|1
1606860300000|2020-12-01 22:05:00|3661.38|3659.88|3661.81|3660.31|3662.47|3660.97|3661.2|3659.7|0
1606860600000|2020-12-01 22:10:00|3661.85|3660.35|3661.96|3660.46|3662.03|3660.53|3661.49|3659.99|0
1606860900000|2020-12-01 22:15:00|3661.99|3660.49|3661.99|3660.49|3662.14|3660.64|3661.92|3660.42|0
1606861200000|2020-12-01 22:20:00|3661.96|3660.46|3662.28|3660.78|3662.28|3660.78|3661.96|3660.46|0
1606861500000|2020-12-01 22:25:00|3662.36|3660.86|3662.58|3661.08|3662.83|3661.33|3662.21|3660.71|0
1606861800000|2020-12-01 22:30:00|3662.43|3660.93|3662.54|3661.04|3662.54|3661.04|3662.43|3660.93|0
1606862100000|2020-12-01 22:35:00|3662.58|3661.08|3662.65|3661.15|3662.65|3661.15|3662.25|3660.75|0
1606862400000|2020-12-01 22:40:00|3662.69|3661.19|3662.47|3660.97|3662.72|3661.22|3662.47|3660.97|0
1606862700000|2020-12-01 22:45:00|3662.5|3661|3662.47|3660.97|3662.5|3661|3662.28|3660.78|0
1606863000000|2020-12-01 22:50:00|3662.5|3661|3662.5|3661|3662.65|3661.15|3662.32|3660.82|0
1606863300000|2020-12-01 22:55:00|3662.65|3661.15|3662.25|3660.75|3662.65|3661.15|3662.07|3660.57|0
1606863600000|2020-12-01 23:00:00|3662.17|3660.67|3661.66|3661.06|3665.66|3665.06|3661.03|3660.43|2406
1606863900000|2020-12-01 23:05:00|3661.78|3661.18|3661.16|3660.56|3661.91|3661.31|3659.28|3658.68|1253
1606864200000|2020-12-01 23:10:00|3661.41|3660.81|3659.66|3659.06|3661.41|3660.81|3659.16|3658.56|1097
1606864500000|2020-12-01 23:15:00|3659.41|3658.81|3659.16|3658.56|3660.41|3659.81|3657.66|3657.06|1392
1606864800000|2020-12-01 23:20:00|3659.41|3658.81|3657.66|3657.06|3659.41|3658.81|3655.91|3655.31|1596
1606865100000|2020-12-01 23:25:00|3657.41|3656.81|3657.16|3656.56|3659.16|3658.56|3655.91|3655.31|1207
1606865400000|2020-12-01 23:30:00|3657.41|3656.81|3654.66|3654.06|3657.91|3657.31|3654.16|3653.56|1723
1606865700000|2020-12-01 23:35:00|3654.91|3654.31|3655.41|3654.81|3656.41|3655.81|3654.91|3654.31|570
1606866000000|2020-12-01 23:40:00|3655.66|3655.06|3657.53|3656.93|3657.66|3657.06|3655.16|3654.56|722
1606866300000|2020-12-01 23:45:00|3657.66|3657.06|3659.16|3658.56|3659.53|3658.93|3657.41|3656.81|593
1606866600000|2020-12-01 23:50:00|3659.28|3658.68|3660.41|3659.81|3660.91|3660.31|3658.91|3658.31|909
1606866900000|2020-12-01 23:55:00|3660.66|3660.06|3660.16|3659.56|3660.91|3660.31|3659.16|3658.56|528
1606867200000|2020-12-02 00:00:00|3660.41|3659.81|3656.41|3655.81|3660.41|3659.81|3654.91|3654.31|1738
1606867500000|2020-12-02 00:05:00|3656.28|3655.68|3654.91|3654.31|3656.28|3655.68|3653.91|3653.31|1560
1606867800000|2020-12-02 00:10:00|3655.16|3654.56|3654.66|3654.06|3655.41|3654.81|3653.41|3652.81|1640
1606868100000|2020-12-02 00:15:00|3654.41|3653.81|3655.16|3654.56|3655.91|3655.31|3654.41|3653.81|807
1606868400000|2020-12-02 00:20:00|3654.91|3654.31|3655.16|3654.56|3655.16|3654.56|3653.41|3652.81|777
1606868700000|2020-12-02 00:25:00|3655.03|3654.43|3654.16|3653.56|3656.41|3655.81|3654.16|3653.56|1213
1606869000000|2020-12-02 00:30:00|3654.41|3653.81|3657.16|3656.56|3657.16|3656.56|3654.41|3653.81|1266
1606869300000|2020-12-02 00:35:00|3656.91|3656.31|3655.66|3655.06|3657.03|3656.43|3655.41|3654.81|553
1606869600000|2020-12-02 00:40:00|3655.53|3654.93|3655.91|3655.31|3656.66|3656.06|3655.16|3654.56|756
1606869900000|2020-12-02 00:45:00|3655.66|3655.06|3654.66|3654.06|3656.41|3655.81|3654.41|3653.81|594
1606870200000|2020-12-02 00:50:00|3654.41|3653.81|3656.16|3655.56|3656.41|3655.81|3654.16|3653.56|625
1606870500000|2020-12-02 00:55:00|3656.28|3655.68|3654.41|3653.81|3656.41|3655.81|3653.91|3653.31|973
1606870800000|2020-12-02 01:00:00|3654.16|3653.56|3647.91|3647.31|3654.41|3653.81|3647.91|3647.31|4205
1606871100000|2020-12-02 01:05:00|3646.66|3646.06|3648.41|3647.81|3648.91|3648.31|3645.91|3645.31|3317
1606871400000|2020-12-02 01:10:00|3648.16|3647.56|3648.16|3647.56|3648.66|3648.06|3647.66|3647.06|1073
1606871700000|2020-12-02 01:15:00|3648.28|3647.68|3650.41|3649.81|3650.41|3649.81|3648.16|3647.56|1032
1606872000000|2020-12-02 01:20:00|3650.16|3649.56|3649.91|3649.31|3650.41|3649.81|3649.41|3648.81|671
1606872300000|2020-12-02 01:25:00|3650.03|3649.43|3649.91|3649.31|3650.16|3649.56|3649.28|3648.68|392
1606872600000|2020-12-02 01:30:00|3649.66|3649.06|3647.66|3647.06|3649.91|3649.31|3647.66|3647.06|982
1606872900000|2020-12-02 01:35:00|3647.91|3647.31|3647.91|3647.31|3648.66|3648.06|3647.16|3646.56|932
1606873200000|2020-12-02 01:40:00|3647.78|3647.18|3647.16|3646.56|3648.16|3647.56|3646.66|3646.06|594
1606873500000|2020-12-02 01:45:00|3646.91|3646.31|3647.66|3647.06|3648.16|3647.56|3645.66|3645.06|855
1606873800000|2020-12-02 01:50:00|3647.78|3647.18|3648.16|3647.56|3648.66|3648.06|3646.91|3646.31|806
1606874100000|2020-12-02 01:55:00|3648.28|3647.68|3648.66|3648.06|3648.91|3648.31|3647.91|3647.31|386
1606874400000|2020-12-02 02:00:00|3648.53|3647.93|3648.66|3648.06|3649.41|3648.81|3648.16|3647.56|780
1606874700000|2020-12-02 02:05:00|3648.53|3647.93|3645.66|3645.06|3648.66|3648.06|3645.66|3645.06|709
1606875000000|2020-12-02 02:10:00|3645.91|3645.31|3647.41|3646.81|3647.91|3647.31|3645.66|3645.06|516
1606875300000|2020-12-02 02:15:00|3647.53|3646.93|3647.91|3647.31|3648.16|3647.56|3646.66|3646.06|356
1606875600000|2020-12-02 02:20:00|3648.16|3647.56|3648.16|3647.56|3648.41|3647.81|3647.66|3647.06|350
1606875900000|2020-12-02 02:25:00|3648.41|3647.81|3648.41|3647.81|3649.16|3648.56|3648.16|3647.56|434
1606876200000|2020-12-02 02:30:00|3648.28|3647.68|3649.16|3648.56|3649.41|3648.81|3647.66|3647.06|405
1606876500000|2020-12-02 02:35:00|3648.91|3648.31|3650.91|3650.31|3650.91|3650.31|3648.91|3648.31|934
1606876800000|2020-12-02 02:40:00|3650.66|3650.06|3652.66|3652.06|3653.16|3652.56|3650.66|3650.06|1163
1606877100000|2020-12-02 02:45:00|3652.78|3652.18|3651.91|3651.31|3652.91|3652.31|3651.66|3651.06|879
1606877400000|2020-12-02 02:50:00|3652.16|3651.56|3651.91|3651.31|3652.91|3652.31|3651.66|3651.06|663
1606877700000|2020-12-02 02:55:00|3651.66|3651.06|3651.16|3650.56|3651.91|3651.31|3650.91|3650.31|484
1606878000000|2020-12-02 03:00:00|3650.91|3650.31|3651.41|3650.81|3651.41|3650.81|3650.66|3650.06|370
1606878300000|2020-12-02 03:05:00|3651.16|3650.56|3651.91|3651.31|3652.41|3651.81|3651.16|3650.56|383
1606878600000|2020-12-02 03:10:00|3651.66|3651.06|3652.41|3651.81|3652.66|3652.06|3651.41|3650.81|335
1606878900000|2020-12-02 03:15:00|3652.53|3651.93|3652.16|3651.56|3652.91|3652.31|3652.03|3651.43|403
1606879200000|2020-12-02 03:20:00|3652.28|3651.68|3652.66|3652.06|3652.66|3652.06|3652.16|3651.56|237
1606879500000|2020-12-02 03:25:00|3652.91|3652.31|3652.66|3652.06|3653.16|3652.56|3652.41|3651.81|428
1606879800000|2020-12-02 03:30:00|3652.91|3652.31|3652.91|3652.31|3652.91|3652.31|3652.16|3651.56|253
1606880100000|2020-12-02 03:35:00|3653.03|3652.43|3652.41|3651.81|3653.16|3652.56|3652.16|3651.56|320
1606880400000|2020-12-02 03:40:00|3652.28|3651.68|3651.91|3651.31|3652.41|3651.81|3651.66|3651.06|268
1606880700000|2020-12-02 03:45:00|3651.66|3651.06|3652.91|3652.31|3652.91|3652.31|3651.66|3651.06|247
1606881000000|2020-12-02 03:50:00|3653.16|3652.56|3652.16|3651.56|3653.16|3652.56|3651.91|3651.31|312
1606881300000|2020-12-02 03:55:00|3652.03|3651.43|3651.66|3651.06|3652.41|3651.81|3651.66|3651.06|225
1606881600000|2020-12-02 04:00:00|3651.91|3651.31|3651.66|3651.06|3651.91|3651.31|3651.16|3650.56|386
1606881900000|2020-12-02 04:05:00|3651.53|3650.93|3652.16|3651.56|3652.41|3651.81|3651.41|3650.81|249
1606882200000|2020-12-02 04:10:00|3651.91|3651.31|3652.66|3652.06|3652.66|3652.06|3651.91|3651.31|221
1606882500000|2020-12-02 04:15:00|3652.41|3651.81|3651.41|3650.81|3652.66|3652.06|3650.66|3650.06|623
1606882800000|2020-12-02 04:20:00|3651.16|3650.56|3651.66|3651.06|3652.03|3651.43|3651.16|3650.56|305
1606883100000|2020-12-02 04:25:00|3651.78|3651.18|3651.66|3651.06|3651.91|3651.31|3651.41|3650.81|153
1606883400000|2020-12-02 04:30:00|3651.91|3651.31|3652.66|3652.06|3653.16|3652.56|3651.91|3651.31|607
1606883700000|2020-12-02 04:35:00|3652.53|3651.93|3653.03|3652.43|3653.16|3652.56|3652.41|3651.81|154
1606884000000|2020-12-02 04:40:00|3652.91|3652.31|3654.41|3653.81|3654.91|3654.31|3652.91|3652.31|903
1606884300000|2020-12-02 04:45:00|3654.16|3653.56|3654.16|3653.56|3654.41|3653.81|3653.91|3653.31|190
1606884600000|2020-12-02 04:50:00|3654.28|3653.68|3654.16|3653.56|3654.66|3654.06|3654.16|3653.56|151
1606884900000|2020-12-02 04:55:00|3654.28|3653.68|3654.41|3653.81|3654.91|3654.31|3653.66|3653.06|366
1606885200000|2020-12-02 05:00:00|3654.53|3653.93|3653.91|3653.31|3654.53|3653.93|3653.53|3652.93|350
1606885500000|2020-12-02 05:05:00|3653.78|3653.18|3652.66|3652.06|3653.78|3653.18|3652.16|3651.56|453
1606885800000|2020-12-02 05:10:00|3652.41|3651.81|3653.16|3652.56|3653.41|3652.81|3652.41|3651.81|185
1606886100000|2020-12-02 05:15:00|3653.41|3652.81|3653.66|3653.06|3653.66|3653.06|3653.16|3652.56|154
1606886400000|2020-12-02 05:20:00|3653.41|3652.81|3653.41|3652.81|3653.91|3653.31|3652.16|3651.56|630
1606886700000|2020-12-02 05:25:00|3653.66|3653.06|3652.16|3651.56|3653.66|3653.06|3652.16|3651.56|399
1606887000000|2020-12-02 05:30:00|3651.91|3651.31|3650.91|3650.31|3652.78|3652.18|3650.91|3650.31|1008
1606887300000|2020-12-02 05:35:00|3651.16|3650.56|3652.66|3652.06|3652.91|3652.31|3649.41|3648.81|1337
1606887600000|2020-12-02 05:40:00|3652.53|3651.93|3652.41|3651.81|3652.66|3652.06|3651.66|3651.06|629
1606887900000|2020-12-02 05:45:00|3652.28|3651.68|3653.91|3653.31|3653.91|3653.31|3651.66|3651.06|717
1606888200000|2020-12-02 05:50:00|3653.66|3653.06|3651.66|3651.06|3653.66|3653.06|3651.66|3651.06|623
1606888500000|2020-12-02 05:55:00|3651.16|3650.56|3650.41|3649.81|3651.91|3651.31|3650.16|3649.56|789
1606888800000|2020-12-02 06:00:00|3650.66|3650.06|3651.91|3651.31|3652.16|3651.56|3650.41|3649.81|948
1606889100000|2020-12-02 06:05:00|3652.16|3651.56|3652.91|3652.31|3653.16|3652.56|3651.91|3651.31|830
1606889400000|2020-12-02 06:10:00|3652.78|3652.18|3653.41|3652.81|3653.41|3652.81|3652.66|3652.06|649
1606889700000|2020-12-02 06:15:00|3653.53|3652.93|3654.41|3653.81|3654.91|3654.31|3653.16|3652.56|918
1606890000000|2020-12-02 06:20:00|3654.66|3654.06|3653.66|3653.06|3654.66|3654.06|3653.41|3652.81|487
1606890300000|2020-12-02 06:25:00|3653.91|3653.31|3654.91|3654.31|3654.91|3654.31|3653.66|3653.06|914
1606890600000|2020-12-02 06:30:00|3654.78|3654.18|3653.16|3652.56|3654.91|3654.31|3652.91|3652.31|441
1606890900000|2020-12-02 06:35:00|3653.41|3652.81|3652.66|3652.06|3653.91|3653.31|3652.41|3651.81|239
1606891200000|2020-12-02 06:40:00|3652.91|3652.31|3653.91|3653.31|3653.91|3653.31|3652.41|3651.81|169
1606891500000|2020-12-02 06:45:00|3654.03|3653.43|3654.16|3653.56|3654.16|3653.56|3653.66|3653.06|594
1606891800000|2020-12-02 06:50:00|3653.91|3653.31|3654.41|3653.81|3654.41|3653.81|3653.53|3652.93|504
1606892100000|2020-12-02 06:55:00|3654.66|3654.06|3657.91|3657.31|3658.41|3657.81|3654.03|3653.43|2220
1606892400000|2020-12-02 07:00:00|3658.28|3657.68|3657.66|3657.06|3659.41|3658.81|3655.41|3654.81|3388
1606892700000|2020-12-02 07:05:00|3657.53|3656.93|3657.91|3657.31|3658.16|3657.56|3656.66|3656.06|817
1606893000000|2020-12-02 07:10:00|3657.78|3657.18|3657.91|3657.31|3658.91|3658.31|3657.66|3657.06|787
1606893300000|2020-12-02 07:15:00|3658.03|3657.43|3657.91|3657.31|3659.41|3658.81|3657.91|3657.31|928
1606893600000|2020-12-02 07:20:00|3657.66|3657.06|3656.66|3656.06|3657.91|3657.31|3656.66|3656.06|584
1606893900000|2020-12-02 07:25:00|3656.78|3656.18|3655.91|3655.31|3657.91|3657.31|3655.41|3654.81|820
1606894200000|2020-12-02 07:30:00|3656.16|3655.56|3657.16|3656.56|3657.41|3656.81|3656.03|3655.43|591
1606894500000|2020-12-02 07:35:00|3656.91|3656.31|3656.66|3656.06|3657.41|3656.81|3656.28|3655.68|500
1606894800000|2020-12-02 07:40:00|3656.91|3656.31|3656.53|3655.93|3657.91|3657.31|3656.16|3655.56|814
1606895100000|2020-12-02 07:45:00|3656.41|3655.81|3657.16|3656.56|3657.41|3656.81|3655.91|3655.31|319
1606895400000|2020-12-02 07:50:00|3657.03|3656.43|3656.66|3656.06|3657.78|3657.18|3656.66|3656.06|245
1606895700000|2020-12-02 07:55:00|3656.78|3656.18|3655.16|3654.56|3657.91|3657.31|3654.91|3654.31|888
1606896000000|2020-12-02 08:00:00|3654.91|3654.31|3652.16|3651.56|3654.91|3654.31|3650.91|3650.31|3711
1606896300000|2020-12-02 08:05:00|3651.91|3651.31|3649.66|3649.06|3652.16|3651.56|3647.91|3647.31|2918
1606896600000|2020-12-02 08:10:00|3649.41|3648.81|3652.66|3652.06|3653.16|3652.56|3649.16|3648.56|2018
1606896900000|2020-12-02 08:15:00|3652.53|3651.93|3654.16|3653.56|3654.91|3654.31|3651.91|3651.31|1527
1606897200000|2020-12-02 08:20:00|3654.28|3653.68|3654.66|3654.06|3654.91|3654.31|3652.16|3651.56|1405
1606897500000|2020-12-02 08:25:00|3654.53|3653.93|3653.28|3652.68|3654.66|3654.06|3653.16|3652.56|1412
1606897800000|2020-12-02 08:30:00|3653.16|3652.56|3650.41|3649.81|3653.16|3652.56|3649.41|3648.81|2005
1606898100000|2020-12-02 08:35:00|3650.28|3649.68|3652.41|3651.81|3652.91|3652.31|3649.16|3648.56|1223
1606898400000|2020-12-02 08:40:00|3652.28|3651.68|3654.16|3653.56|3654.16|3653.56|3651.41|3650.81|909
1606898700000|2020-12-02 08:45:00|3653.91|3653.31|3653.91|3653.31|3654.16|3653.56|3652.41|3651.81|986
1606899000000|2020-12-02 08:50:00|3653.66|3653.06|3654.91|3654.31|3655.16|3654.56|3652.66|3652.06|890
1606899300000|2020-12-02 08:55:00|3655.16|3654.56|3653.78|3653.18|3655.16|3654.56|3652.91|3652.31|696
1606899600000|2020-12-02 09:00:00|3653.66|3653.06|3653.66|3653.06|3654.91|3654.31|3653.16|3652.56|690
1606899900000|2020-12-02 09:05:00|3653.78|3653.18|3654.41|3653.81|3655.16|3654.56|3652.91|3652.31|636
1606900200000|2020-12-02 09:10:00|3654.66|3654.06|3655.91|3655.31|3656.66|3656.06|3654.66|3654.06|1640
1606900500000|2020-12-02 09:15:00|3655.66|3655.06|3658.03|3657.43|3658.16|3657.56|3655.66|3655.06|821
1606900800000|2020-12-02 09:20:00|3657.91|3657.31|3657.91|3657.31|3658.66|3658.06|3657.16|3656.56|1357
1606901100000|2020-12-02 09:25:00|3658.16|3657.56|3657.16|3656.56|3658.41|3657.81|3656.91|3656.31|864
1606901400000|2020-12-02 09:30:00|3657.28|3656.68|3657.91|3657.31|3658.16|3657.56|3656.91|3656.31|524
1606901700000|2020-12-02 09:35:00|3657.78|3657.18|3655.66|3655.06|3657.91|3657.31|3655.66|3655.06|606
1606902000000|2020-12-02 09:40:00|3655.91|3655.31|3656.16|3655.56|3656.66|3656.06|3655.66|3655.06|506
1606902300000|2020-12-02 09:45:00|3656.28|3655.68|3655.91|3655.31|3657.03|3656.43|3655.41|3654.81|612
1606902600000|2020-12-02 09:50:00|3655.66|3655.06|3656.66|3656.06|3656.66|3656.06|3654.91|3654.31|893
1606902900000|2020-12-02 09:55:00|3656.41|3655.81|3655.53|3654.93|3656.66|3656.06|3655.41|3654.81|523
1606903200000|2020-12-02 10:00:00|3655.66|3655.06|3656.66|3656.06|3657.16|3656.56|3655.16|3654.56|792
1606903500000|2020-12-02 10:05:00|3656.41|3655.81|3657.16|3656.56|3657.91|3657.31|3656.41|3655.81|726
1606903800000|2020-12-02 10:10:00|3656.91|3656.31|3656.41|3655.81|3656.91|3656.31|3655.91|3655.31|734
1606904100000|2020-12-02 10:15:00|3656.66|3656.06|3656.16|3655.56|3657.66|3657.06|3655.66|3655.06|945
1606904400000|2020-12-02 10:20:00|3656.41|3655.81|3657.16|3656.56|3657.41|3656.81|3655.66|3655.06|1001
1606904700000|2020-12-02 10:25:00|3656.91|3656.31|3657.16|3656.56|3657.91|3657.31|3656.16|3655.56|1335
1606905000000|2020-12-02 10:30:00|3657.28|3656.68|3655.91|3655.31|3657.41|3656.81|3655.66|3655.06|897
1606905300000|2020-12-02 10:35:00|3655.66|3655.06|3655.66|3655.06|3655.91|3655.31|3655.41|3654.81|886
1606905600000|2020-12-02 10:40:00|3655.41|3654.81|3656.41|3655.81|3656.91|3656.31|3655.41|3654.81|773
1606905900000|2020-12-02 10:45:00|3656.53|3655.93|3657.66|3657.06|3657.66|3657.06|3655.66|3655.06|968
1606906200000|2020-12-02 10:50:00|3657.91|3657.31|3657.91|3657.31|3658.28|3657.68|3657.41|3656.81|862
1606906500000|2020-12-02 10:55:00|3658.16|3657.56|3658.28|3657.68|3658.66|3658.06|3657.28|3656.68|715
1606906800000|2020-12-02 11:00:00|3658.41|3657.81|3658.16|3657.56|3658.66|3658.06|3657.66|3657.06|405
1606907100000|2020-12-02 11:05:00|3658.03|3657.43|3656.41|3655.81|3658.16|3657.56|3656.16|3655.56|760
1606907400000|2020-12-02 11:10:00|3656.53|3655.93|3654.41|3653.81|3656.91|3656.31|3654.41|3653.81|692
1606907700000|2020-12-02 11:15:00|3654.66|3654.06|3653.91|3653.31|3654.66|3654.06|3653.16|3652.56|770
1606908000000|2020-12-02 11:20:00|3653.66|3653.06|3653.91|3653.31|3654.16|3653.56|3652.66|3652.06|1077
1606908300000|2020-12-02 11:25:00|3653.66|3653.06|3653.16|3652.56|3653.91|3653.31|3652.91|3652.31|428
1606908600000|2020-12-02 11:30:00|3653.28|3652.68|3653.66|3653.06|3653.91|3653.31|3652.41|3651.81|888
1606908900000|2020-12-02 11:35:00|3653.91|3653.31|3654.66|3654.06|3654.91|3654.31|3653.41|3652.81|1015
1606909200000|2020-12-02 11:40:00|3654.78|3654.18|3655.41|3654.81|3655.41|3654.81|3654.66|3654.06|732
1606909500000|2020-12-02 11:45:00|3655.66|3655.06|3653.66|3653.06|3655.66|3655.06|3652.66|3652.06|1286
1606909800000|2020-12-02 11:50:00|3653.41|3652.81|3655.03|3654.43|3655.16|3654.56|3653.16|3652.56|620
1606910100000|2020-12-02 11:55:00|3654.91|3654.31|3657.41|3656.81|3657.41|3656.81|3654.91|3654.31|758
1606910400000|2020-12-02 12:00:00|3657.16|3656.56|3654.66|3654.06|3657.16|3656.56|3654.16|3653.56|2177
1606910700000|2020-12-02 12:05:00|3654.41|3653.81|3654.41|3653.81|3655.16|3654.56|3653.91|3653.31|675
1606911000000|2020-12-02 12:10:00|3654.16|3653.56|3653.16|3652.56|3654.91|3654.31|3652.66|3652.06|1108
1606911300000|2020-12-02 12:15:00|3653.66|3653.06|3654.16|3653.56|3655.41|3654.81|3652.41|3651.81|1308
1606911600000|2020-12-02 12:20:00|3654.03|3653.43|3653.66|3653.06|3654.16|3653.56|3652.66|3652.06|1008
1606911900000|2020-12-02 12:25:00|3653.53|3652.93|3652.16|3651.56|3653.53|3652.93|3651.66|3651.06|1378
1606912200000|2020-12-02 12:30:00|3652.28|3651.68|3650.91|3650.31|3652.66|3652.06|3650.66|3650.06|1806
1606912500000|2020-12-02 12:35:00|3651.16|3650.56|3648.16|3647.56|3651.41|3650.81|3647.91|3647.31|2541
1606912800000|2020-12-02 12:40:00|3647.91|3647.31|3645.91|3645.31|3647.91|3647.31|3645.41|3644.81|4039
1606913100000|2020-12-02 12:45:00|3645.66|3645.06|3648.16|3647.56|3648.66|3648.06|3645.66|3645.06|2396
1606913400000|2020-12-02 12:50:00|3647.91|3647.31|3650.16|3649.56|3650.41|3649.81|3647.41|3646.81|2046
1606913700000|2020-12-02 12:55:00|3649.91|3649.31|3649.66|3649.06|3651.16|3650.56|3649.41|3648.81|1355
1606914000000|2020-12-02 13:00:00|3649.41|3648.81|3649.66|3649.06|3650.41|3649.81|3647.41|3646.81|2411
1606914300000|2020-12-02 13:05:00|3649.78|3649.18|3651.53|3650.93|3651.66|3651.06|3649.16|3648.56|1882
1606914600000|2020-12-02 13:10:00|3651.41|3650.81|3650.91|3650.31|3652.16|3651.56|3650.16|3649.56|1507
1606914900000|2020-12-02 13:15:00|3650.53|3649.93|3651.66|3651.06|3652.91|3652.31|3648.28|3647.68|3430
1606915200000|2020-12-02 13:20:00|3651.91|3651.31|3651.41|3650.81|3652.41|3651.81|3651.03|3650.43|1583
1606915500000|2020-12-02 13:25:00|3651.66|3651.06|3650.66|3650.06|3651.66|3651.06|3649.66|3649.06|1521
1606915800000|2020-12-02 13:30:00|3650.78|3650.18|3649.91|3649.31|3651.41|3650.81|3649.66|3649.06|1446
1606916100000|2020-12-02 13:35:00|3649.66|3649.06|3650.16|3649.56|3650.91|3650.31|3649.41|3648.81|1310
1606916400000|2020-12-02 13:40:00|3649.91|3649.31|3651.16|3650.56|3651.41|3650.81|3648.91|3648.31|2809
1606916700000|2020-12-02 13:45:00|3651.41|3650.81|3650.41|3649.81|3651.66|3651.06|3650.16|3649.56|1336
1606917000000|2020-12-02 13:50:00|3650.28|3649.68|3649.91|3649.31|3651.41|3650.81|3649.66|3649.06|2433
1606917300000|2020-12-02 13:55:00|3649.78|3649.18|3651.66|3651.06|3651.91|3651.31|3649.41|3648.81|1920
1606917600000|2020-12-02 14:00:00|3651.41|3650.81|3650.66|3650.06|3651.91|3651.31|3649.91|3649.31|2418
1606917900000|2020-12-02 14:05:00|3650.91|3650.31|3651.91|3651.31|3652.16|3651.56|3650.91|3650.31|3012
1606918200000|2020-12-02 14:10:00|3651.66|3651.06|3651.91|3651.31|3652.66|3652.06|3651.16|3650.56|2801
1606918500000|2020-12-02 14:15:00|3652.16|3651.56|3649.66|3649.06|3652.16|3651.56|3649.41|3648.81|2031
1606918800000|2020-12-02 14:20:00|3649.78|3649.18|3648.66|3648.06|3649.91|3649.31|3647.16|3646.56|4725
1606919100000|2020-12-02 14:25:00|3648.91|3648.31|3650.16|3649.56|3650.91|3650.31|3648.91|3648.31|4352
1606919400000|2020-12-02 14:30:00|3650.06|3649.66|3647.56|3647.16|3651.31|3650.91|3645.31|3644.91|34672
1606919700000|2020-12-02 14:35:00|3647.31|3646.91|3651.31|3650.91|3654.06|3653.66|3646.81|3646.41|27126
1606920000000|2020-12-02 14:40:00|3651.06|3650.66|3646.06|3645.66|3653.56|3653.16|3645.81|3645.41|32130
1606920300000|2020-12-02 14:45:00|3645.81|3645.41|3646.06|3645.66|3649.56|3649.16|3643.81|3643.41|28340
1606920600000|2020-12-02 14:50:00|3645.81|3645.41|3653.56|3653.16|3655.06|3654.66|3644.68|3644.28|25354
1606920900000|2020-12-02 14:55:00|3653.81|3653.41|3656.06|3655.66|3656.56|3656.16|3653.31|3652.91|19026
1606921200000|2020-12-02 15:00:00|3655.81|3655.41|3655.81|3655.41|3657.56|3657.16|3653.81|3653.41|18048
1606921500000|2020-12-02 15:05:00|3656.06|3655.66|3653.06|3652.66|3656.56|3656.16|3651.56|3651.16|21263
1606921800000|2020-12-02 15:10:00|3653.31|3652.91|3653.06|3652.66|3656.06|3655.66|3652.81|3652.41|14903
1606922100000|2020-12-02 15:15:00|3652.81|3652.41|3654.81|3654.41|3656.31|3655.91|3652.81|3652.41|11410
1606922400000|2020-12-02 15:20:00|3654.68|3654.28|3654.56|3654.16|3655.81|3655.41|3653.56|3653.16|10533
1606922700000|2020-12-02 15:25:00|3654.31|3653.91|3658.31|3657.91|3659.06|3658.66|3654.06|3653.66|13357
1606923000000|2020-12-02 15:30:00|3658.56|3658.16|3657.44|3657.04|3658.69|3658.29|3656.56|3656.16|13852
1606923300000|2020-12-02 15:35:00|3657.69|3657.29|3658.19|3657.79|3658.69|3658.29|3657.19|3656.79|7192
1606923600000|2020-12-02 15:40:00|3658.06|3657.66|3660.94|3660.54|3661.19|3660.79|3657.69|3657.29|12145
1606923900000|2020-12-02 15:45:00|3661.06|3660.66|3657.94|3657.54|3661.19|3660.79|3657.94|3657.54|10478
1606924200000|2020-12-02 15:50:00|3657.69|3657.29|3657.69|3657.29|3658.69|3658.29|3655.94|3655.54|11488
1606924500000|2020-12-02 15:55:00|3657.44|3657.04|3659.19|3658.79|3659.44|3659.04|3656.69|3656.29|10628
1606924800000|2020-12-02 16:00:00|3659.94|3659.54|3661.94|3661.54|3662.44|3662.04|3659.94|3659.54|15889
1606925100000|2020-12-02 16:05:00|3661.69|3661.29|3661.19|3660.79|3661.69|3661.29|3660.69|3660.29|7464
1606925400000|2020-12-02 16:10:00|3661.44|3661.04|3662.56|3662.16|3663.94|3663.54|3661.19|3660.79|11138
1606925700000|2020-12-02 16:15:00|3662.69|3662.29|3661.19|3660.79|3662.69|3662.29|3660.69|3660.29|12022
1606926000000|2020-12-02 16:20:00|3661.44|3661.04|3661.94|3661.54|3663.69|3663.29|3661.19|3660.79|9560
1606926300000|2020-12-02 16:25:00|3661.69|3661.29|3662.69|3662.29|3662.94|3662.54|3661.19|3660.79|8554
1606926600000|2020-12-02 16:30:00|3662.94|3662.54|3662.94|3662.54|3663.44|3663.04|3660.94|3660.54|10200
1606926900000|2020-12-02 16:35:00|3662.69|3662.29|3664.44|3664.04|3664.44|3664.04|3661.94|3661.54|9448
1606927200000|2020-12-02 16:40:00|3664.19|3663.79|3663.69|3663.29|3664.69|3664.29|3662.94|3662.54|10462
1606927500000|2020-12-02 16:45:00|3663.44|3663.04|3664.19|3663.79|3664.44|3664.04|3663.19|3662.79|5829
1606927800000|2020-12-02 16:50:00|3663.94|3663.54|3665.69|3665.29|3666.19|3665.79|3663.94|3663.54|9471
1606928100000|2020-12-02 16:55:00|3665.44|3665.04|3664.69|3664.29|3665.94|3665.54|3663.69|3663.29|7306
1606928400000|2020-12-02 17:00:00|3664.94|3664.54|3664.94|3664.54|3665.44|3665.04|3663.69|3663.29|5712
1606928700000|2020-12-02 17:05:00|3665.19|3664.79|3663.94|3663.54|3665.19|3664.79|3662.94|3662.54|7002
1606929000000|2020-12-02 17:10:00|3664.06|3663.66|3663.19|3662.79|3664.69|3664.29|3662.69|3662.29|5559
1606929300000|2020-12-02 17:15:00|3663.31|3662.91|3663.44|3663.04|3663.94|3663.54|3662.44|3662.04|4964
1606929600000|2020-12-02 17:20:00|3663.69|3663.29|3662.44|3662.04|3663.94|3663.54|3661.44|3661.04|5191
1606929900000|2020-12-02 17:25:00|3662.69|3662.29|3663.94|3663.54|3664.44|3664.04|3662.44|3662.04|6144
1606930200000|2020-12-02 17:30:00|3664.19|3663.79|3662.94|3662.54|3664.19|3663.79|3662.44|3662.04|2865
1606930500000|2020-12-02 17:35:00|3662.69|3662.29|3662.94|3662.54|3663.44|3663.04|3662.44|3662.04|4843
1606930800000|2020-12-02 17:40:00|3663.1|3662.7|3662.35|3661.95|3663.85|3663.45|3662.1|3661.7|3882
1606931100000|2020-12-02 17:45:00|3662.6|3662.2|3663.1|3662.7|3663.85|3663.45|3661.85|3661.45|4645
1606931400000|2020-12-02 17:50:00|3663.35|3662.95|3664.6|3664.2|3666.85|3666.45|3662.35|3661.95|11637
1606931700000|2020-12-02 17:55:00|3664.85|3664.45|3663.22|3662.82|3665.1|3664.7|3662.35|3661.95|11686
1606932000000|2020-12-02 18:00:00|3663.35|3662.95|3662.85|3662.45|3663.6|3663.2|3661.85|3661.45|6783
1606932300000|2020-12-02 18:05:00|3662.6|3662.2|3663.6|3663.2|3664.85|3664.45|3662.6|3662.2|4754
1606932600000|2020-12-02 18:10:00|3663.35|3662.95|3664.35|3663.95|3664.85|3664.45|3663.35|3662.95|2993
1606932900000|2020-12-02 18:15:00|3664.6|3664.2|3665.1|3664.7|3665.97|3665.57|3664.6|3664.2|4282
1606933200000|2020-12-02 18:20:00|3665.35|3664.95|3664.1|3663.7|3665.35|3664.95|3663.6|3663.2|4527
1606933500000|2020-12-02 18:25:00|3664.35|3663.95|3663.1|3662.7|3664.35|3663.95|3663.1|3662.7|3043
1606933800000|2020-12-02 18:30:00|3663.35|3662.95|3661.6|3661.2|3664.1|3663.7|3661.35|3660.95|5322
1606934100000|2020-12-02 18:35:00|3661.85|3661.45|3663.6|3663.2|3664.1|3663.7|3661.6|3661.2|4356
1606934400000|2020-12-02 18:40:00|3663.72|3663.32|3660.85|3660.45|3663.72|3663.32|3660.1|3659.7|6470
1606934700000|2020-12-02 18:45:00|3661.1|3660.7|3660.1|3659.7|3661.35|3660.95|3658.85|3658.45|5771
1606935000000|2020-12-02 18:50:00|3659.85|3659.45|3660.85|3660.45|3661.6|3661.2|3659.35|3658.95|5343
1606935300000|2020-12-02 18:55:00|3661.1|3660.7|3659.6|3659.2|3662.1|3661.7|3659.47|3659.07|4241
1606935600000|2020-12-02 19:00:00|3659.85|3659.45|3659.85|3659.45|3660.35|3659.95|3657.85|3657.45|8872
1606935900000|2020-12-02 19:05:00|3659.6|3659.2|3658.35|3657.95|3660.6|3660.2|3657.72|3657.32|7896
1606936200000|2020-12-02 19:10:00|3658.6|3658.2|3658.1|3657.7|3659.6|3659.2|3657.85|3657.45|8722
1606936500000|2020-12-02 19:15:00|3657.85|3657.45|3664.1|3663.7|3664.1|3663.7|3657.35|3656.95|15300
1606936800000|2020-12-02 19:20:00|3663.85|3663.45|3664.35|3663.95|3665.6|3665.2|3663.6|3663.2|10337
1606937100000|2020-12-02 19:25:00|3664.6|3664.2|3667.1|3666.7|3667.35|3666.95|3663.35|3662.95|9286
1606937400000|2020-12-02 19:30:00|3666.1|3665.7|3669.1|3668.7|3670.6|3670.2|3665.85|3665.45|16247
1606937700000|2020-12-02 19:35:00|3669.35|3668.95|3668.1|3667.7|3669.6|3669.2|3667.1|3666.7|11108
1606938000000|2020-12-02 19:40:00|3667.85|3667.45|3667.6|3667.2|3668.47|3668.07|3666.1|3665.7|7561
1606938300000|2020-12-02 19:45:00|3667.35|3666.95|3667.85|3667.45|3668.6|3668.2|3666.85|3666.45|4958
1606938600000|2020-12-02 19:50:00|3668.1|3667.7|3668.1|3667.7|3668.85|3668.45|3667.35|3666.95|3985
1606938900000|2020-12-02 19:55:00|3667.85|3667.45|3669.85|3669.45|3670.35|3669.95|3667.85|3667.45|6359
1606939200000|2020-12-02 20:00:00|3670.1|3669.7|3670.35|3669.95|3671.1|3670.7|3668.6|3668.2|11068
1606939500000|2020-12-02 20:05:00|3670.1|3669.7|3669.6|3669.2|3670.6|3670.2|3669.35|3668.95|6438
1606939800000|2020-12-02 20:10:00|3669.35|3668.95|3669.1|3668.7|3670.6|3670.2|3668.85|3668.45|6864
1606940100000|2020-12-02 20:15:00|3669.35|3668.95|3667.6|3667.2|3670.35|3669.95|3666.6|3666.2|9257
1606940400000|2020-12-02 20:20:00|3667.42|3667.02|3665.42|3665.02|3667.67|3667.27|3665.42|3665.02|8244
1606940700000|2020-12-02 20:25:00|3665.17|3664.77|3665.92|3665.52|3666.67|3666.27|3664.54|3664.14|7891
1606941000000|2020-12-02 20:30:00|3665.67|3665.27|3668.42|3668.02|3668.67|3668.27|3664.92|3664.52|10809
1606941300000|2020-12-02 20:35:00|3668.17|3667.77|3666.67|3666.27|3668.67|3668.27|3666.17|3665.77|8221
1606941600000|2020-12-02 20:40:00|3666.92|3666.52|3669.42|3669.02|3670.17|3669.77|3666.42|3666.02|9444
1606941900000|2020-12-02 20:45:00|3669.17|3668.77|3668.92|3668.52|3669.92|3669.52|3667.67|3667.27|8145
1606942200000|2020-12-02 20:50:00|3668.67|3668.27|3666.67|3666.27|3671.67|3671.27|3666.17|3665.77|19467
1606942500000|2020-12-02 20:55:00|3666.92|3666.52|3669.92|3669.52|3670.17|3669.77|3665.92|3665.52|39453
1606942800000|2020-12-02 21:00:00|3669.24|3668.84|3670.84|3670.24|3672.84|3672.24|3669.24|3668.74|22896
1606943100000|2020-12-02 21:05:00|3670.59|3669.99|3672.09|3671.49|3672.34|3671.74|3669.59|3668.99|5952
1606943400000|2020-12-02 21:10:00|3672.34|3671.74|3672.35|3670.85|3674.09|3673.49|3671.46|3670.85|6813
1606943700000|2020-12-02 21:15:00|3672.37|3670.87|3672.01|3670.51|3672.44|3670.94|3671.76|3670.26|1
1606944000000|2020-12-02 21:20:00|3671.98|3670.48|3671.8|3670.3|3672.04|3670.54|3671.72|3670.22|0
1606944300000|2020-12-02 21:25:00|3671.76|3670.26|3671.8|3670.3|3671.87|3670.37|3671.47|3669.97|0
1606944600000|2020-12-02 21:30:00|3671.21|3670.61|3670.71|3670.11|3671.71|3671.11|3670.46|3669.86|1100
1606944900000|2020-12-02 21:35:00|3670.96|3670.36|3672.21|3671.61|3672.46|3671.86|3670.71|3670.11|596
1606945200000|2020-12-02 21:40:00|3672.46|3671.86|3671.96|3671.36|3672.71|3672.11|3671.71|3671.11|673
1606945500000|2020-12-02 21:45:00|3672.21|3671.61|3671.21|3670.61|3672.21|3671.61|3670.96|3670.36|727
1606945800000|2020-12-02 21:50:00|3670.96|3670.36|3671.21|3670.61|3672.21|3671.61|3670.96|3670.36|581
1606946100000|2020-12-02 21:55:00|3670.71|3670.11|3671.86|3670.36|3671.86|3671.11|3670.71|3670.11|817
1606946400000|2020-12-02 22:00:00|3671.82|3670.32|3671.82|3670.32|3671.9|3670.4|3671.65|3670.15|4
1606946700000|2020-12-02 22:05:00|3671.86|3670.36|3671.86|3670.36|3672.01|3670.51|3671.82|3670.32|0
1606947000000|2020-12-02 22:10:00|3671.82|3670.32|3671.79|3670.29|3671.86|3670.36|3671.79|3670.29|0
1606947300000|2020-12-02 22:15:00|3671.71|3670.21|3671.9|3670.4|3671.9|3670.4|3671.71|3670.21|0
1606947600000|2020-12-02 22:20:00|3671.93|3670.43|3671.93|3670.43|3671.97|3670.47|3671.86|3670.36|0
1606947900000|2020-12-02 22:25:00|3671.97|3670.47|3671.47|3669.97|3671.97|3670.47|3671.43|3669.93|0
1606948200000|2020-12-02 22:30:00|3671.43|3669.93|3671.58|3670.08|3671.79|3670.29|3671.39|3669.89|0
1606948500000|2020-12-02 22:35:00|3671.36|3669.86|3671.75|3670.25|3671.75|3670.25|3671.28|3669.78|0
1606948800000|2020-12-02 22:40:00|3671.86|3670.36|3671.9|3670.4|3671.93|3670.43|3671.86|3670.36|0
1606949100000|2020-12-02 22:45:00|3671.79|3670.29|3671.71|3670.21|3671.79|3670.29|3671.58|3670.08|0
1606949400000|2020-12-02 22:50:00|3671.75|3670.25|3671.82|3670.32|3671.9|3670.4|3671.75|3670.25|0
1606949700000|2020-12-02 22:55:00|3671.79|3670.29|3671.93|3670.43|3672.01|3670.51|3671.79|3670.29|0
1606950000000|2020-12-02 23:00:00|3672.21|3671.61|3671.34|3670.74|3674.59|3673.99|3670.96|3670.36|2096
1606950300000|2020-12-02 23:05:00|3671.46|3670.86|3670.59|3669.99|3671.84|3671.24|3670.46|3669.86|643
1606950600000|2020-12-02 23:10:00|3670.84|3670.24|3671.09|3670.49|3672.09|3671.49|3670.34|3669.74|623
1606950900000|2020-12-02 23:15:00|3671.34|3670.74|3670.09|3669.49|3671.34|3670.74|3669.34|3668.74|626
1606951200000|2020-12-02 23:20:00|3670.34|3669.74|3669.34|3668.74|3670.34|3669.74|3668.59|3667.99|887
1606951500000|2020-12-02 23:25:00|3669.46|3668.86|3669.34|3668.74|3669.59|3668.99|3668.96|3668.36|236
1606951800000|2020-12-02 23:30:00|3669.46|3668.86|3669.59|3668.99|3670.34|3669.74|3669.09|3668.49|394
1606952100000|2020-12-02 23:35:00|3669.71|3669.11|3669.84|3669.24|3670.09|3669.49|3669.59|3668.99|336
1606952400000|2020-12-02 23:40:00|3669.59|3668.99|3667.84|3667.24|3669.84|3669.24|3667.59|3666.99|650
1606952700000|2020-12-02 23:45:00|3668.09|3667.49|3668.09|3667.49|3668.84|3668.24|3667.96|3667.36|503
1606953000000|2020-12-02 23:50:00|3668.34|3667.74|3667.59|3666.99|3668.59|3667.99|3667.59|3666.99|473
1606953300000|2020-12-02 23:55:00|3667.71|3667.11|3668.59|3667.99|3668.59|3667.99|3667.59|3666.99|393
1606953600000|2020-12-03 00:00:00|3668.34|3667.74|3667.59|3666.99|3668.34|3667.74|3666.84|3666.24|731
1606953900000|2020-12-03 00:05:00|3667.71|3667.11|3668.59|3667.99|3668.59|3667.99|3667.34|3666.74|946
1606954200000|2020-12-03 00:10:00|3668.84|3668.24|3668.21|3667.61|3668.84|3668.24|3667.34|3666.74|617
1606954500000|2020-12-03 00:15:00|3668.34|3667.74|3667.34|3666.74|3668.59|3667.99|3666.84|3666.24|307
1606954800000|2020-12-03 00:20:00|3667.21|3666.61|3666.34|3665.74|3667.34|3666.74|3665.84|3665.24|544
1606955100000|2020-12-03 00:25:00|3666.46|3665.86|3666.84|3666.24|3667.09|3666.49|3665.84|3665.24|709
1606955400000|2020-12-03 00:30:00|3666.59|3665.99|3666.09|3665.49|3667.09|3666.49|3665.84|3665.24|360
1606955700000|2020-12-03 00:35:00|3665.84|3665.24|3666.59|3665.99|3666.59|3665.99|3665.84|3665.24|243
1606956000000|2020-12-03 00:40:00|3666.34|3665.74|3665.84|3665.24|3666.46|3665.86|3665.59|3664.99|206
1606956300000|2020-12-03 00:45:00|3666.09|3665.49|3665.84|3665.24|3666.09|3665.49|3665.59|3664.99|422
1606956600000|2020-12-03 00:50:00|3665.96|3665.36|3667.34|3666.74|3667.59|3666.99|3665.84|3665.24|460
1606956900000|2020-12-03 00:55:00|3667.59|3666.99|3666.59|3665.99|3667.59|3666.99|3666.21|3665.61|410
1606957200000|2020-12-03 01:00:00|3666.84|3666.24|3666.84|3666.24|3667.09|3666.49|3665.59|3664.99|693
1606957500000|2020-12-03 01:05:00|3667.09|3666.49|3666.34|3665.74|3667.34|3666.74|3666.09|3665.49|470
1606957800000|2020-12-03 01:10:00|3666.59|3665.99|3666.59|3665.99|3667.21|3666.61|3666.09|3665.49|428
1606958100000|2020-12-03 01:15:00|3666.34|3665.74|3666.84|3666.24|3666.96|3666.36|3665.59|3664.99|612
1606958400000|2020-12-03 01:20:00|3666.71|3666.11|3667.34|3666.74|3667.59|3666.99|3666.34|3665.74|337
1606958700000|2020-12-03 01:25:00|3667.21|3666.61|3666.09|3665.49|3667.59|3666.99|3665.59|3664.99|1611
1606959000000|2020-12-03 01:30:00|3666.21|3665.61|3665.84|3665.24|3666.59|3665.99|3665.84|3665.24|1143
1606959300000|2020-12-03 01:35:00|3665.96|3665.36|3667.09|3666.49|3667.34|3666.74|3665.34|3664.74|963
1606959600000|2020-12-03 01:40:00|3667.34|3666.74|3667.84|3667.24|3668.34|3667.74|3667.34|3666.74|581
1606959900000|2020-12-03 01:45:00|3667.59|3666.99|3669.59|3668.99|3669.84|3669.24|3667.59|3666.99|616
1606960200000|2020-12-03 01:50:00|3669.84|3669.24|3670.09|3669.49|3671.59|3670.99|3669.84|3669.24|1706
1606960500000|2020-12-03 01:55:00|3670.34|3669.74|3669.34|3668.74|3670.59|3669.99|3669.09|3668.49|700
1606960800000|2020-12-03 02:00:00|3669.59|3668.99|3669.09|3668.49|3669.84|3669.24|3668.84|3668.24|635
1606961100000|2020-12-03 02:05:00|3669.34|3668.74|3668.84|3668.24|3669.59|3668.99|3668.84|3668.24|375
1606961400000|2020-12-03 02:10:00|3669.09|3668.49|3668.34|3667.74|3669.59|3668.99|3668.09|3667.49|674
1606961700000|2020-12-03 02:15:00|3668.46|3667.86|3666.84|3666.24|3668.59|3667.99|3666.09|3665.49|839
1606962000000|2020-12-03 02:20:00|3666.34|3665.74|3666.71|3666.11|3666.84|3666.24|3665.84|3665.24|461
1606962300000|2020-12-03 02:25:00|3666.59|3665.99|3666.84|3666.24|3667.59|3666.99|3666.59|3665.99|402
1606962600000|2020-12-03 02:30:00|3667.09|3666.49|3667.09|3666.49|3667.59|3666.99|3666.34|3665.74|375
1606962900000|2020-12-03 02:35:00|3666.84|3666.24|3667.59|3666.99|3668.09|3667.49|3666.84|3666.24|340
1606963200000|2020-12-03 02:40:00|3667.46|3666.86|3668.09|3667.49|3668.34|3667.74|3667.34|3666.74|421
1606963500000|2020-12-03 02:45:00|3667.84|3667.24|3668.84|3668.24|3668.84|3668.24|3667.84|3667.24|349
1606963800000|2020-12-03 02:50:00|3669.09|3668.49|3669.09|3668.49|3669.09|3668.49|3668.34|3667.74|319
1606964100000|2020-12-03 02:55:00|3669.21|3668.61|3670.21|3669.61|3670.34|3669.74|3669.21|3668.61|547
1606964400000|2020-12-03 03:00:00|3670.34|3669.74|3671.34|3670.74|3671.59|3670.99|3669.34|3668.74|1134
1606964700000|2020-12-03 03:05:00|3671.59|3670.99|3671.34|3670.74|3671.59|3670.99|3670.84|3670.24|1114
1606965000000|2020-12-03 03:10:00|3671.21|3670.61|3671.59|3670.99|3671.59|3670.99|3670.84|3670.24|489
1606965300000|2020-12-03 03:15:00|3671.34|3670.74|3674.59|3673.99|3675.59|3674.99|3671.09|3670.49|2554
1606965600000|2020-12-03 03:20:00|3674.84|3674.24|3673.59|3672.99|3674.84|3674.24|3673.34|3672.74|714
1606965900000|2020-12-03 03:25:00|3673.34|3672.74|3673.34|3672.74|3673.59|3672.99|3672.84|3672.24|360
1606966200000|2020-12-03 03:30:00|3673.59|3672.99|3673.09|3672.49|3673.59|3672.99|3672.84|3672.24|408
1606966500000|2020-12-03 03:35:00|3673.21|3672.61|3672.84|3672.24|3673.21|3672.61|3672.59|3671.99|393
1606966800000|2020-12-03 03:40:00|3672.96|3672.36|3673.34|3672.74|3673.59|3672.99|3672.84|3672.24|377
1606967100000|2020-12-03 03:45:00|3673.09|3672.49|3671.09|3670.49|3673.34|3672.74|3671.09|3670.49|792
1606967400000|2020-12-03 03:50:00|3670.84|3670.24|3671.71|3671.11|3671.84|3671.24|3670.59|3669.99|499
1606967700000|2020-12-03 03:55:00|3671.84|3671.24|3671.34|3670.74|3671.84|3671.24|3671.09|3670.49|272
1606968000000|2020-12-03 04:00:00|3671.84|3671.24|3670.34|3669.74|3671.84|3671.24|3669.84|3669.24|685
1606968300000|2020-12-03 04:05:00|3670.09|3669.49|3669.34|3668.74|3670.34|3669.74|3669.34|3668.74|458
1606968600000|2020-12-03 04:10:00|3669.59|3668.99|3669.34|3668.74|3669.71|3669.11|3669.09|3668.49|334
1606968900000|2020-12-03 04:15:00|3669.21|3668.61|3669.09|3668.49|3669.34|3668.74|3668.34|3667.74|324
1606969200000|2020-12-03 04:20:00|3668.96|3668.36|3668.34|3667.74|3669.09|3668.49|3668.09|3667.49|288
1606969500000|2020-12-03 04:25:00|3668.59|3667.99|3669.34|3668.74|3669.34|3668.74|3668.59|3667.99|470
1606969800000|2020-12-03 04:30:00|3669.21|3668.61|3668.21|3667.61|3669.34|3668.74|3668.09|3667.49|368
1606970100000|2020-12-03 04:35:00|3668.09|3667.49|3664.59|3663.99|3668.09|3667.49|3664.09|3663.49|2568
1606970400000|2020-12-03 04:40:00|3664.34|3663.74|3664.34|3663.74|3664.84|3664.24|3663.59|3662.99|953
1606970700000|2020-12-03 04:45:00|3664.46|3663.86|3664.84|3664.24|3665.34|3664.74|3664.46|3663.86|545
1606971000000|2020-12-03 04:50:00|3664.71|3664.11|3665.09|3664.49|3665.59|3664.99|3664.59|3663.99|587
1606971300000|2020-12-03 04:55:00|3665.21|3664.61|3663.84|3663.24|3665.34|3664.74|3663.09|3662.49|914
1606971600000|2020-12-03 05:00:00|3664.09|3663.49|3663.34|3662.74|3664.09|3663.49|3663.09|3662.49|804
1606971900000|2020-12-03 05:05:00|3663.09|3662.49|3663.84|3663.24|3664.09|3663.49|3663.09|3662.49|646
1606972200000|2020-12-03 05:10:00|3663.96|3663.36|3664.09|3663.49|3664.34|3663.74|3663.59|3662.99|308
1606972500000|2020-12-03 05:15:00|3663.96|3663.36|3663.96|3663.36|3664.34|3663.74|3663.09|3662.49|368
1606972800000|2020-12-03 05:20:00|3664.09|3663.49|3664.34|3663.74|3664.34|3663.74|3663.59|3662.99|280
1606973100000|2020-12-03 05:25:00|3664.46|3663.86|3665.34|3664.74|3665.59|3664.99|3664.09|3663.49|634
1606973400000|2020-12-03 05:30:00|3665.59|3664.99|3664.84|3664.24|3665.59|3664.99|3664.84|3664.24|421
1606973700000|2020-12-03 05:35:00|3664.59|3663.99|3665.84|3665.24|3665.84|3665.24|3664.59|3663.99|294
1606974000000|2020-12-03 05:40:00|3665.59|3664.99|3666.59|3665.99|3666.59|3665.99|3665.59|3664.99|370
1606974300000|2020-12-03 05:45:00|3666.34|3665.74|3665.09|3664.49|3666.34|3665.74|3664.71|3664.11|446
1606974600000|2020-12-03 05:50:00|3664.84|3664.24|3663.84|3663.24|3664.84|3664.24|3663.84|3663.24|328
1606974900000|2020-12-03 05:55:00|3664.09|3663.49|3664.09|3663.49|3664.34|3663.74|3663.59|3662.99|288
1606975200000|2020-12-03 06:00:00|3663.84|3663.24|3664.84|3664.24|3665.59|3664.99|3663.84|3663.24|698
1606975500000|2020-12-03 06:05:00|3665.09|3664.49|3665.59|3664.99|3665.84|3665.24|3665.09|3664.49|277
1606975800000|2020-12-03 06:10:00|3665.71|3665.11|3665.84|3665.24|3665.84|3665.24|3665.34|3664.74|155
1606976100000|2020-12-03 06:15:00|3666.09|3665.49|3666.09|3665.49|3666.09|3665.49|3665.84|3665.24|126
1606976400000|2020-12-03 06:20:00|3666.21|3665.61|3666.34|3665.74|3666.34|3665.74|3665.59|3664.99|254
1606976700000|2020-12-03 06:25:00|3666.09|3665.49|3666.34|3665.74|3666.34|3665.74|3665.84|3665.24|142
1606977000000|2020-12-03 06:30:00|3666.09|3665.49|3665.84|3665.24|3666.34|3665.74|3665.34|3664.74|298
1606977300000|2020-12-03 06:35:00|3665.71|3665.11|3665.34|3664.74|3665.84|3665.24|3665.09|3664.49|220
1606977600000|2020-12-03 06:40:00|3665.09|3664.49|3665.34|3664.74|3665.59|3664.99|3665.09|3664.49|176
1606977900000|2020-12-03 06:45:00|3665.46|3664.86|3666.84|3666.24|3666.84|3666.24|3665.34|3664.74|467
1606978200000|2020-12-03 06:50:00|3667.09|3666.49|3667.09|3666.49|3667.09|3666.49|3666.34|3665.74|256
1606978500000|2020-12-03 06:55:00|3667.34|3666.74|3667.34|3666.74|3667.34|3666.74|3667.09|3666.49|272
1606978800000|2020-12-03 07:00:00|3667.21|3666.61|3669.09|3668.49|3669.09|3668.49|3666.59|3665.99|652
1606979100000|2020-12-03 07:05:00|3669.21|3668.61|3669.34|3668.74|3669.84|3669.24|3668.59|3667.99|680
1606979400000|2020-12-03 07:10:00|3669.46|3668.86|3668.34|3667.74|3669.59|3668.99|3668.34|3667.74|366
1606979700000|2020-12-03 07:15:00|3668.59|3667.99|3668.34|3667.74|3669.34|3668.74|3668.09|3667.49|389
1606980000000|2020-12-03 07:20:00|3668.21|3667.61|3666.59|3665.99|3669.09|3668.49|3666.59|3665.99|661
1606980300000|2020-12-03 07:25:00|3666.71|3666.11|3666.09|3665.49|3667.34|3666.74|3666.09|3665.49|450
1606980600000|2020-12-03 07:30:00|3666.34|3665.74|3665.84|3665.24|3666.34|3665.74|3665.59|3664.99|382
1606980900000|2020-12-03 07:35:00|3665.96|3665.36|3665.59|3664.99|3666.09|3665.49|3665.59|3664.99|227
1606981200000|2020-12-03 07:40:00|3665.71|3665.11|3667.09|3666.49|3667.34|3666.74|3665.71|3665.11|442
1606981500000|2020-12-03 07:45:00|3666.84|3666.24|3667.34|3666.74|3668.34|3667.74|3666.84|3666.24|397
1606981800000|2020-12-03 07:50:00|3667.21|3666.61|3666.59|3665.99|3667.59|3666.99|3666.34|3665.74|328
1606982100000|2020-12-03 07:55:00|3666.46|3665.86|3669.34|3668.74|3669.34|3668.74|3666.21|3665.61|634
1606982400000|2020-12-03 08:00:00|3669.09|3668.49|3667.34|3666.74|3670.96|3670.36|3667.09|3666.49|2140
1606982700000|2020-12-03 08:05:00|3667.09|3666.49|3666.34|3665.74|3667.34|3666.74|3666.09|3665.49|1230
1606983000000|2020-12-03 08:10:00|3666.59|3665.99|3666.84|3666.24|3668.34|3667.74|3666.09|3665.49|795
1606983300000|2020-12-03 08:15:00|3666.71|3666.11|3668.09|3667.49|3668.34|3667.74|3665.59|3664.99|849
1606983600000|2020-12-03 08:20:00|3668.34|3667.74|3667.09|3666.49|3669.09|3668.49|3666.84|3666.24|1173
1606983900000|2020-12-03 08:25:00|3667.21|3666.61|3668.34|3667.74|3668.84|3668.24|3666.84|3666.24|487
1606984200000|2020-12-03 08:30:00|3668.21|3667.61|3667.59|3666.99|3668.84|3668.24|3667.09|3666.49|668
1606984500000|2020-12-03 08:35:00|3667.34|3666.74|3667.34|3666.74|3668.09|3667.49|3666.59|3665.99|472
1606984800000|2020-12-03 08:40:00|3667.21|3666.61|3665.59|3664.99|3667.96|3667.36|3665.09|3664.49|604
1606985100000|2020-12-03 08:45:00|3665.34|3664.74|3664.09|3663.49|3665.34|3664.74|3664.09|3663.49|752
1606985400000|2020-12-03 08:50:00|3663.96|3663.36|3663.34|3662.74|3664.34|3663.74|3663.34|3662.74|714
1606985700000|2020-12-03 08:55:00|3663.59|3662.99|3663.84|3663.24|3664.34|3663.74|3663.09|3662.49|742
1606986000000|2020-12-03 09:00:00|3664.09|3663.49|3667.84|3667.24|3667.84|3667.24|3664.09|3663.49|1503
1606986300000|2020-12-03 09:05:00|3667.96|3667.36|3667.59|3666.99|3668.84|3668.24|3667.34|3666.74|1020
1606986600000|2020-12-03 09:10:00|3667.84|3667.24|3665.84|3665.24|3668.34|3667.74|3665.59|3664.99|651
1606986900000|2020-12-03 09:15:00|3665.59|3664.99|3665.09|3664.49|3666.34|3665.74|3664.09|3663.49|825
1606987200000|2020-12-03 09:20:00|3664.96|3664.36|3661.96|3661.36|3665.09|3664.49|3661.84|3661.24|1589
1606987500000|2020-12-03 09:25:00|3662.09|3661.49|3662.34|3661.74|3662.59|3661.99|3661.59|3660.99|1045
1606987800000|2020-12-03 09:30:00|3662.09|3661.49|3661.84|3661.24|3662.59|3661.99|3661.71|3661.11|673
1606988100000|2020-12-03 09:35:00|3661.71|3661.11|3661.21|3660.61|3662.09|3661.49|3660.84|3660.24|1075
1606988400000|2020-12-03 09:40:00|3661.34|3660.74|3659.84|3659.24|3661.34|3660.74|3659.59|3658.99|1589
1606988700000|2020-12-03 09:45:00|3659.71|3659.11|3663.34|3662.74|3663.71|3663.11|3659.09|3658.49|1800
1606989000000|2020-12-03 09:50:00|3663.21|3662.61|3664.09|3663.49|3664.34|3663.74|3662.84|3662.24|686
1606989300000|2020-12-03 09:55:00|3664.34|3663.74|3663.34|3662.74|3665.84|3665.24|3663.34|3662.74|1916
1606989600000|2020-12-03 10:00:00|3663.46|3662.86|3663.59|3662.99|3664.34|3663.74|3663.34|3662.74|1307
1606989900000|2020-12-03 10:05:00|3663.71|3663.11|3663.59|3662.99|3665.09|3664.49|3663.34|3662.74|1018
1606990200000|2020-12-03 10:10:00|3663.71|3663.11|3663.84|3663.24|3664.34|3663.74|3663.09|3662.49|758
1606990500000|2020-12-03 10:15:00|3663.96|3663.36|3664.09|3663.49|3664.59|3663.99|3663.59|3662.99|1041
1606990800000|2020-12-03 10:20:00|3663.84|3663.24|3664.59|3663.99|3665.34|3664.74|3663.84|3663.24|697
1606991100000|2020-12-03 10:25:00|3664.34|3663.74|3663.34|3662.74|3664.34|3663.74|3662.84|3662.24|538
1606991400000|2020-12-03 10:30:00|3663.59|3662.99|3663.34|3662.74|3663.84|3663.24|3663.09|3662.49|383
1606991700000|2020-12-03 10:35:00|3663.09|3662.49|3664.09|3663.49|3664.59|3663.99|3662.96|3662.36|787
1606992000000|2020-12-03 10:40:00|3664.21|3663.61|3663.84|3663.24|3664.34|3663.74|3663.09|3662.49|573
1606992300000|2020-12-03 10:45:00|3663.59|3662.99|3665.09|3664.49|3665.09|3664.49|3663.59|3662.99|417
1606992600000|2020-12-03 10:50:00|3665.34|3664.74|3665.59|3664.99|3665.59|3664.99|3664.71|3664.11|432
1606992900000|2020-12-03 10:55:00|3665.84|3665.24|3667.09|3666.49|3667.09|3666.49|3665.71|3665.11|577
1606993200000|2020-12-03 11:00:00|3666.84|3666.24|3667.09|3666.49|3667.34|3666.74|3666.59|3665.99|672
1606993500000|2020-12-03 11:05:00|3667.34|3666.74|3667.59|3666.99|3668.34|3667.74|3667.09|3666.49|652
1606993800000|2020-12-03 11:10:00|3667.84|3667.24|3667.84|3667.24|3667.84|3667.24|3667.34|3666.74|414
1606994100000|2020-12-03 11:15:00|3667.96|3667.36|3667.59|3666.99|3667.96|3667.36|3667.09|3666.49|499
1606994400000|2020-12-03 11:20:00|3668.09|3667.49|3668.09|3667.49|3669.59|3668.99|3667.84|3667.24|1243
1606994700000|2020-12-03 11:25:00|3668.21|3667.61|3668.59|3667.99|3668.84|3668.24|3667.59|3666.99|578
1606995000000|2020-12-03 11:30:00|3667.84|3667.24|3668.59|3667.99|3669.34|3668.74|3667.84|3667.24|988
1606995300000|2020-12-03 11:35:00|3668.34|3667.74|3668.59|3667.99|3668.84|3668.24|3668.09|3667.49|487
1606995600000|2020-12-03 11:40:00|3668.71|3668.11|3668.34|3667.74|3669.09|3668.49|3668.34|3667.74|466
1606995900000|2020-12-03 11:45:00|3668.59|3667.99|3668.09|3667.49|3669.09|3668.49|3668.09|3667.49|294
1606996200000|2020-12-03 11:50:00|3667.96|3667.36|3666.84|3666.24|3668.59|3667.99|3666.34|3665.74|1068
1606996500000|2020-12-03 11:55:00|3666.96|3666.36|3668.34|3667.74|3668.34|3667.74|3666.96|3666.36|623
1606996800000|2020-12-03 12:00:00|3668.09|3667.49|3670.09|3669.49|3670.34|3669.74|3667.34|3666.74|2087
1606997100000|2020-12-03 12:05:00|3670.21|3669.61|3669.09|3668.49|3670.84|3670.24|3669.09|3668.49|999
1606997400000|2020-12-03 12:10:00|3668.84|3668.24|3667.84|3667.24|3668.84|3668.24|3667.59|3666.99|663
1606997700000|2020-12-03 12:15:00|3667.59|3666.99|3668.09|3667.49|3668.34|3667.74|3667.59|3666.99|408
1606998000000|2020-12-03 12:20:00|3667.96|3667.36|3665.84|3665.24|3668.09|3667.49|3665.59|3664.99|1212
1606998300000|2020-12-03 12:25:00|3665.59|3664.99|3666.34|3665.74|3667.09|3666.49|3665.59|3664.99|908
1606998600000|2020-12-03 12:30:00|3666.59|3665.99|3667.34|3666.74|3668.09|3667.49|3666.09|3665.49|993
1606998900000|2020-12-03 12:35:00|3667.46|3666.86|3666.59|3665.99|3667.59|3666.99|3666.34|3665.74|591
1606999200000|2020-12-03 12:40:00|3666.84|3666.24|3667.59|3666.99|3668.09|3667.49|3666.84|3666.24|1153
1606999500000|2020-12-03 12:45:00|3668.09|3667.49|3669.84|3669.24|3670.59|3669.99|3667.84|3667.24|1443
1606999800000|2020-12-03 12:50:00|3669.71|3669.11|3670.34|3669.74|3670.59|3669.99|3669.59|3668.99|1084
1607000100000|2020-12-03 12:55:00|3670.46|3669.86|3670.84|3670.24|3671.09|3670.49|3670.09|3669.49|1399
1607000400000|2020-12-03 13:00:00|3670.59|3669.99|3669.34|3668.74|3670.59|3669.99|3669.09|3668.49|1453
1607000700000|2020-12-03 13:05:00|3669.09|3668.49|3669.09|3668.49|3669.84|3669.24|3668.71|3668.11|1056
1607001000000|2020-12-03 13:10:00|3669.34|3668.74|3669.34|3668.74|3670.34|3669.74|3669.09|3668.49|1338
1607001300000|2020-12-03 13:15:00|3669.09|3668.49|3669.09|3668.49|3669.71|3669.11|3668.59|3667.99|1265
1607001600000|2020-12-03 13:20:00|3669.34|3668.74|3669.09|3668.49|3670.34|3669.74|3668.59|3667.99|1254
1607001900000|2020-12-03 13:25:00|3668.84|3668.24|3669.34|3668.74|3669.59|3668.99|3668.84|3668.24|622
1607002200000|2020-12-03 13:30:00|3670.71|3670.11|3669.59|3668.99|3670.84|3670.24|3668.09|3667.49|2943
1607002500000|2020-12-03 13:35:00|3668.84|3668.24|3669.09|3668.49|3669.34|3668.74|3667.09|3666.49|1894
1607002800000|2020-12-03 13:40:00|3669.21|3668.61|3667.09|3666.49|3669.59|3668.99|3666.59|3665.99|2420
1607003100000|2020-12-03 13:45:00|3667.34|3666.74|3667.59|3666.99|3667.84|3667.24|3666.84|3666.24|1498
1607003400000|2020-12-03 13:50:00|3667.34|3666.74|3667.34|3666.74|3667.59|3666.99|3666.84|3666.24|1499
1607003700000|2020-12-03 13:55:00|3667.09|3666.49|3668.09|3667.49|3668.34|3667.74|3666.84|3666.24|2458
1607004000000|2020-12-03 14:00:00|3667.84|3667.24|3669.09|3668.49|3669.59|3668.99|3667.84|3667.24|2181
1607004300000|2020-12-03 14:05:00|3668.84|3668.24|3669.84|3669.24|3670.09|3669.49|3668.59|3667.99|1777
1607004600000|2020-12-03 14:10:00|3669.96|3669.36|3670.09|3669.49|3670.34|3669.74|3669.59|3668.99|1890
1607004900000|2020-12-03 14:15:00|3669.84|3669.24|3668.84|3668.24|3670.21|3669.61|3668.84|3668.24|1932
1607005200000|2020-12-03 14:20:00|3668.96|3668.36|3669.34|3668.74|3669.59|3668.99|3668.84|3668.24|1877
1607005500000|2020-12-03 14:25:00|3669.21|3668.61|3668.34|3667.74|3669.59|3668.99|3668.09|3667.49|5087
1607005800000|2020-12-03 14:30:00|3668.24|3667.84|3670.74|3670.34|3673.99|3673.59|3667.99|3667.59|31918
1607006100000|2020-12-03 14:35:00|3670.86|3670.46|3671.49|3671.09|3671.99|3671.59|3668.24|3667.84|18656
1607006400000|2020-12-03 14:40:00|3671.74|3671.34|3671.49|3671.09|3672.99|3672.59|3670.49|3670.09|16775
1607006700000|2020-12-03 14:45:00|3671.61|3671.21|3671.49|3671.09|3672.49|3672.09|3669.99|3669.59|14836
1607007000000|2020-12-03 14:50:00|3671.74|3671.34|3669.24|3668.84|3672.24|3671.84|3668.99|3668.59|12071
1607007300000|2020-12-03 14:55:00|3669.49|3669.09|3671.24|3670.84|3671.24|3670.84|3669.49|3669.09|10986
1607007600000|2020-12-03 15:00:00|3671.36|3670.96|3674.49|3674.09|3675.74|3675.34|3670.74|3670.34|19201
1607007900000|2020-12-03 15:05:00|3674.99|3674.59|3674.99|3674.59|3675.99|3675.59|3674.24|3673.84|13720
1607008200000|2020-12-03 15:10:00|3674.74|3674.34|3675.99|3675.59|3677.49|3677.09|3673.49|3673.09|13896
1607008500000|2020-12-03 15:15:00|3676.24|3675.84|3679.24|3678.84|3679.24|3678.84|3675.74|3675.34|15860
1607008800000|2020-12-03 15:20:00|3679.49|3679.09|3679.49|3679.09|3680.86|3680.46|3678.74|3678.34|13713
1607009100000|2020-12-03 15:25:00|3679.74|3679.34|3676.99|3676.59|3679.74|3679.34|3676.99|3676.59|12261
1607009400000|2020-12-03 15:30:00|3677.24|3676.84|3679.99|3679.59|3680.74|3680.34|3676.86|3676.46|13135
1607009700000|2020-12-03 15:35:00|3679.74|3679.34|3679.24|3678.84|3679.99|3679.59|3677.99|3677.59|9566
1607010000000|2020-12-03 15:40:00|3678.99|3678.59|3679.99|3679.59|3680.99|3680.59|3678.49|3678.09|10068
1607010300000|2020-12-03 15:45:00|3679.74|3679.34|3678.49|3678.09|3680.74|3680.34|3677.49|3677.09|7913
1607010600000|2020-12-03 15:50:00|3678.74|3678.34|3678.99|3678.59|3679.99|3679.59|3677.99|3677.59|10033
1607010900000|2020-12-03 15:55:00|3678.74|3678.34|3676.24|3675.84|3679.49|3679.09|3675.99|3675.59|11552
1607011200000|2020-12-03 16:00:00|3676.49|3676.09|3677.74|3677.34|3677.99|3677.59|3676.49|3676.09|9724
1607011500000|2020-12-03 16:05:00|3677.49|3677.09|3673.99|3673.59|3677.74|3677.34|3673.99|3673.59|10677
1607011800000|2020-12-03 16:10:00|3673.74|3673.34|3673.24|3672.84|3673.74|3673.34|3670.49|3670.09|23669
1607012100000|2020-12-03 16:15:00|3672.99|3672.59|3676.49|3676.09|3676.49|3676.09|3672.74|3672.34|9795
1607012400000|2020-12-03 16:20:00|3676.36|3675.96|3677.99|3677.59|3678.61|3678.21|3675.99|3675.59|9408
1607012700000|2020-12-03 16:25:00|3678.24|3677.84|3678.24|3677.84|3678.74|3678.34|3677.74|3677.34|7825
1607013000000|2020-12-03 16:30:00|3678.49|3678.09|3678.49|3678.09|3679.24|3678.84|3677.99|3677.59|8146
1607013300000|2020-12-03 16:35:00|3678.61|3678.21|3678.24|3677.84|3678.74|3678.34|3677.99|3677.59|4594
1607013600000|2020-12-03 16:40:00|3678.49|3678.09|3678.49|3678.09|3679.99|3679.59|3677.74|3677.34|7583
1607013900000|2020-12-03 16:45:00|3678.24|3677.84|3677.24|3676.84|3678.49|3678.09|3676.24|3675.84|5926
1607014200000|2020-12-03 16:50:00|3677.49|3677.09|3676.49|3676.09|3677.74|3677.34|3675.74|3675.34|7275
1607014500000|2020-12-03 16:55:00|3676.24|3675.84|3677.49|3677.09|3678.49|3678.09|3676.24|3675.84|6513
1607014800000|2020-12-03 17:00:00|3677.74|3677.34|3677.74|3677.34|3680.24|3679.84|3675.49|3675.09|18367
1607015100000|2020-12-03 17:05:00|3677.99|3677.59|3676.36|3675.96|3677.99|3677.59|3674.99|3674.59|7474
1607015400000|2020-12-03 17:10:00|3676.24|3675.84|3674.49|3674.09|3676.99|3676.59|3673.74|3673.34|6221
1607015700000|2020-12-03 17:15:00|3674.24|3673.84|3674.24|3673.84|3674.99|3674.59|3671.99|3671.59|8959
1607016000000|2020-12-03 17:20:00|3674.36|3673.96|3674.74|3674.34|3674.74|3674.34|3673.74|3673.34|3978
1607016300000|2020-12-03 17:25:00|3674.99|3674.59|3674.74|3674.34|3675.99|3675.59|3674.24|3673.84|4125
1607016600000|2020-12-03 17:30:00|3674.49|3674.09|3675.74|3675.34|3677.49|3677.09|3673.49|3673.09|11576
1607016900000|2020-12-03 17:35:00|3675.99|3675.59|3674.24|3673.84|3675.99|3675.59|3674.24|3673.84|4202
1607017200000|2020-12-03 17:40:00|3674.42|3674.02|3674.92|3674.52|3675.42|3675.02|3673.92|3673.52|3721
1607017500000|2020-12-03 17:45:00|3674.67|3674.27|3674.42|3674.02|3675.17|3674.77|3672.67|3672.27|6884
1607017800000|2020-12-03 17:50:00|3674.67|3674.27|3674.42|3674.02|3674.92|3674.52|3672.92|3672.52|5036
1607018100000|2020-12-03 17:55:00|3674.67|3674.27|3676.17|3675.77|3676.42|3676.02|3674.17|3673.77|4463
1607018400000|2020-12-03 18:00:00|3675.92|3675.52|3675.17|3674.77|3676.42|3676.02|3675.17|3674.77|3140
1607018700000|2020-12-03 18:05:00|3674.92|3674.52|3672.17|3671.77|3675.54|3675.14|3671.42|3671.02|5860
1607019000000|2020-12-03 18:10:00|3672.42|3672.02|3673.42|3673.02|3673.42|3673.02|3671.92|3671.52|3859
1607019300000|2020-12-03 18:15:00|3673.67|3673.27|3673.17|3672.77|3674.17|3673.77|3672.42|3672.02|3196
1607019600000|2020-12-03 18:20:00|3672.92|3672.52|3673.42|3673.02|3673.67|3673.27|3670.42|3670.02|8802
1607019900000|2020-12-03 18:25:00|3673.17|3672.77|3673.17|3672.77|3673.42|3673.02|3672.42|3672.02|3370
1607020200000|2020-12-03 18:30:00|3672.92|3672.52|3670.92|3670.52|3673.29|3672.89|3670.92|3670.52|4922
1607020500000|2020-12-03 18:35:00|3670.67|3670.27|3671.17|3670.77|3671.67|3671.27|3669.67|3669.27|5450
1607020800000|2020-12-03 18:40:00|3670.92|3670.52|3670.17|3669.77|3671.17|3670.77|3669.54|3669.14|3621
1607021100000|2020-12-03 18:45:00|3669.92|3669.52|3670.42|3670.02|3671.17|3670.77|3667.92|3667.52|8417
1607021400000|2020-12-03 18:50:00|3670.17|3669.77|3669.42|3669.02|3670.42|3670.02|3668.92|3668.52|5610
1607021700000|2020-12-03 18:55:00|3669.67|3669.27|3666.67|3666.27|3669.92|3669.52|3665.67|3665.27|10347
1607022000000|2020-12-03 19:00:00|3666.92|3666.52|3669.92|3669.52|3671.42|3671.02|3666.17|3665.77|11927
1607022300000|2020-12-03 19:05:00|3669.67|3669.27|3671.17|3670.77|3671.42|3671.02|3669.67|3669.27|3941
1607022600000|2020-12-03 19:10:00|3670.92|3670.52|3670.92|3670.52|3672.42|3672.02|3670.67|3670.27|6217
1607022900000|2020-12-03 19:15:00|3671.17|3670.77|3671.42|3671.02|3672.42|3672.02|3670.17|3669.77|4497
1607023200000|2020-12-03 19:20:00|3671.67|3671.27|3671.17|3670.77|3672.17|3671.77|3670.92|3670.52|3937
1607023500000|2020-12-03 19:25:00|3670.92|3670.52|3671.67|3671.27|3672.17|3671.77|3669.17|3668.77|9653
1607023800000|2020-12-03 19:30:00|3671.92|3671.52|3673.67|3673.27|3673.92|3673.52|3671.17|3670.77|6278
1607024100000|2020-12-03 19:35:00|3673.92|3673.52|3674.67|3674.27|3674.92|3674.52|3672.67|3672.27|6096
1607024400000|2020-12-03 19:40:00|3674.42|3674.02|3673.92|3673.52|3675.42|3675.02|3673.92|3673.52|5919
1607024700000|2020-12-03 19:45:00|3674.17|3673.77|3674.67|3674.27|3674.92|3674.52|3673.92|3673.52|2849
1607025000000|2020-12-03 19:50:00|3674.92|3674.52|3676.17|3675.77|3676.17|3675.77|3674.42|3674.02|3508
1607025300000|2020-12-03 19:55:00|3675.92|3675.52|3677.17|3676.77|3677.67|3677.27|3674.92|3674.52|8525
1607025600000|2020-12-03 20:00:00|3676.92|3676.52|3676.67|3676.27|3678.42|3678.02|3676.42|3676.02|5789
1607025900000|2020-12-03 20:05:00|3676.92|3676.52|3675.42|3675.02|3677.42|3677.02|3674.67|3674.27|7269
1607026200000|2020-12-03 20:10:00|3675.17|3674.77|3680.67|3680.27|3680.67|3680.27|3675.17|3674.77|12492
1607026500000|2020-12-03 20:15:00|3680.42|3680.02|3680.67|3680.27|3680.92|3680.52|3679.42|3679.02|6897
1607026800000|2020-12-03 20:20:00|3680.42|3680.02|3682.42|3682.02|3683.42|3683.02|3679.92|3679.52|15385
1607027100000|2020-12-03 20:25:00|3682.17|3681.77|3682.17|3681.77|3682.67|3682.27|3681.42|3681.02|8107
1607027400000|2020-12-03 20:30:00|3682.42|3682.02|3679.42|3679.02|3682.67|3682.27|3678.42|3678.02|13233
1607027700000|2020-12-03 20:35:00|3679.17|3678.77|3670.67|3670.27|3680.67|3680.27|3670.67|3670.27|28255
1607028000000|2020-12-03 20:40:00|3670.42|3670.02|3666.17|3665.77|3670.42|3670.02|3658.42|3658.02|53045
1607028300000|2020-12-03 20:45:00|3665.92|3665.52|3671.67|3671.27|3673.17|3672.77|3663.67|3663.27|28525
1607028600000|2020-12-03 20:50:00|3671.54|3671.14|3658.42|3658.02|3671.54|3671.14|3656.92|3656.52|41061
1607028900000|2020-12-03 20:55:00|3658.67|3658.27|3668.67|3668.27|3668.67|3668.27|3657.92|3657.52|70005
1607029200000|2020-12-03 21:00:00|3668.45|3668.05|3667.05|3666.45|3669.8|3669.2|3664.3|3663.7|31543
1607029500000|2020-12-03 21:05:00|3666.8|3666.2|3668.3|3667.7|3668.8|3668.2|3666.3|3665.7|7000
1607029800000|2020-12-03 21:10:00|3668.55|3667.95|3672.37|3670.87|3672.55|3671.95|3668.3|3667.7|8486
1607030100000|2020-12-03 21:15:00|3672.41|3670.91|3671.91|3670.41|3672.74|3671.24|3671.73|3670.23|8
1607030400000|2020-12-03 21:20:00|3671.87|3670.37|3672.08|3670.58|3672.19|3670.69|3671.76|3670.26|0
1607030700000|2020-12-03 21:25:00|3671.91|3670.41|3672.01|3670.51|3672.41|3670.91|3671.69|3670.19|0
1607031000000|2020-12-03 21:30:00|3671.98|3670.48|3669.42|3668.82|3672.17|3671.57|3669.42|3668.82|2422
1607031300000|2020-12-03 21:35:00|3669.67|3669.07|3670.17|3669.57|3671.92|3671.32|3669.17|3668.57|3183
1607031600000|2020-12-03 21:40:00|3670.42|3669.82|3670.17|3669.57|3670.67|3670.07|3669.92|3669.32|466
1607031900000|2020-12-03 21:45:00|3669.92|3669.32|3669.92|3669.32|3670.42|3669.82|3669.67|3669.07|351
1607032200000|2020-12-03 21:50:00|3669.67|3669.07|3669.17|3668.57|3670.17|3669.57|3668.92|3668.32|861
1607032500000|2020-12-03 21:55:00|3669.42|3668.82|3669.3|3667.8|3670.17|3669.57|3668.67|3667.8|927
1607032800000|2020-12-03 22:00:00|3669.48|3667.98|3669.22|3667.72|3669.66|3668.16|3669.22|3667.72|0
1607033100000|2020-12-03 22:05:00|3669.19|3667.69|3669.33|3667.83|3669.52|3668.02|3669.19|3667.69|0
1607033400000|2020-12-03 22:10:00|3669.48|3667.98|3670.39|3668.89|3670.46|3668.96|3669.48|3667.98|0
1607033700000|2020-12-03 22:15:00|3670.5|3669|3670.01|3668.51|3670.65|3669.15|3669.83|3668.33|0
1607034000000|2020-12-03 22:20:00|3669.97|3668.47|3669.39|3667.89|3670.29|3668.79|3669.39|3667.89|0
1607034300000|2020-12-03 22:25:00|3669.43|3667.93|3668.96|3667.46|3670.15|3668.65|3668.96|3667.46|0
1607034600000|2020-12-03 22:30:00|3669.11|3667.61|3668.73|3667.23|3669.4|3667.9|3668.73|3667.23|0
1607034900000|2020-12-03 22:35:00|3668.69|3667.19|3668.38|3666.88|3668.69|3667.19|3668.31|3666.81|0
1607035200000|2020-12-03 22:40:00|3668.27|3666.77|3668.16|3666.66|3668.38|3666.88|3667.94|3666.44|0
1607035500000|2020-12-03 22:45:00|3668.05|3666.55|3667.76|3666.26|3668.05|3666.55|3667.73|3666.23|0
1607035800000|2020-12-03 22:50:00|3667.73|3666.23|3668.53|3667.03|3668.88|3667.38|3667.73|3666.23|0
1607036100000|2020-12-03 22:55:00|3668.49|3666.99|3669.1|3667.6|3669.1|3667.6|3668.2|3666.7|0
1607036400000|2020-12-03 23:00:00|3669.92|3669.32|3668.05|3667.45|3670.8|3670.2|3667.05|3666.45|1434
1607036700000|2020-12-03 23:05:00|3668.3|3667.7|3667.8|3667.2|3668.55|3667.95|3667.05|3666.45|488
1607037000000|2020-12-03 23:10:00|3668.05|3667.45|3667.8|3667.2|3668.3|3667.7|3667.55|3666.95|182
1607037300000|2020-12-03 23:15:00|3667.67|3667.07|3669.8|3669.2|3670.05|3669.45|3667.55|3666.95|507
1607037600000|2020-12-03 23:20:00|3670.05|3669.45|3670.8|3670.2|3671.3|3670.7|3670.05|3669.45|619
1607037900000|2020-12-03 23:25:00|3671.05|3670.45|3670.3|3669.7|3671.3|3670.7|3670.17|3669.57|333
1607038200000|2020-12-03 23:30:00|3670.55|3669.95|3673.67|3673.07|3674.55|3673.95|3670.3|3669.7|1774
1607038500000|2020-12-03 23:35:00|3673.8|3673.2|3672.8|3672.2|3673.8|3673.2|3672.55|3671.95|347
1607038800000|2020-12-03 23:40:00|3672.55|3671.95|3672.3|3671.7|3672.55|3671.95|3671.8|3671.2|248
1607039100000|2020-12-03 23:45:00|3672.17|3671.57|3673.3|3672.7|3673.55|3672.95|3671.8|3671.2|508
1607039400000|2020-12-03 23:50:00|3673.05|3672.45|3671.05|3670.45|3673.3|3672.7|3670.3|3669.7|791
1607039700000|2020-12-03 23:55:00|3670.8|3670.2|3671.3|3670.7|3671.8|3671.2|3670.3|3669.7|596
1607040000000|2020-12-04 00:00:00|3671.17|3670.57|3673.05|3672.45|3673.8|3673.2|3671.05|3670.45|1055
1607040300000|2020-12-04 00:05:00|3672.8|3672.2|3672.55|3671.95|3673.3|3672.7|3672.05|3671.45|558
1607040600000|2020-12-04 00:10:00|3672.67|3672.07|3672.55|3671.95|3672.8|3672.2|3671.3|3670.7|560
1607040900000|2020-12-04 00:15:00|3672.3|3671.7|3672.92|3672.32|3673.8|3673.2|3672.3|3671.7|909
1607041200000|2020-12-04 00:20:00|3672.8|3672.2|3674.3|3673.7|3674.8|3674.2|3672.8|3672.2|984
1607041500000|2020-12-04 00:25:00|3674.17|3673.57|3675.05|3674.45|3675.8|3675.2|3673.92|3673.32|1170
1607041800000|2020-12-04 00:30:00|3675.3|3674.7|3674.05|3673.45|3675.55|3674.95|3673.8|3673.2|1010
1607042100000|2020-12-04 00:35:00|3673.8|3673.2|3673.55|3672.95|3674.05|3673.45|3673.05|3672.45|646
1607042400000|2020-12-04 00:40:00|3673.42|3672.82|3673.55|3672.95|3673.8|3673.2|3672.92|3672.32|619
1607042700000|2020-12-04 00:45:00|3673.8|3673.2|3672.55|3671.95|3673.8|3673.2|3672.3|3671.7|659
1607043000000|2020-12-04 00:50:00|3672.3|3671.7|3673.05|3672.45|3673.3|3672.7|3672.05|3671.45|565
1607043300000|2020-12-04 00:55:00|3673.17|3672.57|3674.05|3673.45|3674.55|3673.95|3672.92|3672.32|532
1607043600000|2020-12-04 01:00:00|3673.8|3673.2|3675.05|3674.45|3675.55|3674.95|3673.55|3672.95|663
1607043900000|2020-12-04 01:05:00|3674.92|3674.32|3674.8|3674.2|3675.3|3674.7|3674.55|3673.95|401
1607044200000|2020-12-04 01:10:00|3674.92|3674.32|3675.05|3674.45|3675.05|3674.45|3674.05|3673.45|363
1607044500000|2020-12-04 01:15:00|3674.8|3674.2|3675.3|3674.7|3676.05|3675.45|3674.8|3674.2|638
1607044800000|2020-12-04 01:20:00|3675.55|3674.95|3675.3|3674.7|3675.8|3675.2|3675.17|3674.57|334
1607045100000|2020-12-04 01:25:00|3675.17|3674.57|3674.55|3673.95|3675.3|3674.7|3674.17|3673.57|489
1607045400000|2020-12-04 01:30:00|3674.42|3673.82|3672.3|3671.7|3674.55|3673.95|3671.05|3670.45|1345
1607045700000|2020-12-04 01:35:00|3672.42|3671.82|3672.8|3672.2|3673.55|3672.95|3672.3|3671.7|483
1607046000000|2020-12-04 01:40:00|3673.05|3672.45|3672.55|3671.95|3673.8|3673.2|3672.05|3671.45|509
1607046300000|2020-12-04 01:45:00|3672.8|3672.2|3672.8|3672.2|3674.05|3673.45|3672.55|3671.95|1023
1607046600000|2020-12-04 01:50:00|3672.55|3671.95|3672.55|3671.95|3673.3|3672.7|3672.3|3671.7|474
1607046900000|2020-12-04 01:55:00|3672.8|3672.2|3671.05|3670.45|3672.8|3672.2|3670.8|3670.2|627
1607047200000|2020-12-04 02:00:00|3670.8|3670.2|3670.8|3670.2|3671.92|3671.32|3670.8|3670.2|479
1607047500000|2020-12-04 02:05:00|3670.55|3669.95|3670.55|3669.95|3670.8|3670.2|3670.05|3669.45|526
1607047800000|2020-12-04 02:10:00|3670.67|3670.07|3670.8|3670.2|3671.05|3670.45|3670.05|3669.45|493
1607048100000|2020-12-04 02:15:00|3670.55|3669.95|3670.55|3669.95|3671.05|3670.45|3669.17|3668.57|703
1607048400000|2020-12-04 02:20:00|3670.8|3670.2|3671.8|3671.2|3672.05|3671.45|3670.8|3670.2|496
1607048700000|2020-12-04 02:25:00|3671.92|3671.32|3672.8|3672.2|3672.92|3672.32|3671.55|3670.95|525
1607049000000|2020-12-04 02:30:00|3672.55|3671.95|3674.05|3673.45|3674.05|3673.45|3672.55|3671.95|590
1607049300000|2020-12-04 02:35:00|3673.8|3673.2|3673.3|3672.7|3673.8|3673.2|3673.05|3672.45|404
1607049600000|2020-12-04 02:40:00|3673.05|3672.45|3672.8|3672.2|3673.3|3672.7|3672.55|3671.95|487
1607049900000|2020-12-04 02:45:00|3672.92|3672.32|3673.8|3673.2|3674.3|3673.7|3672.8|3672.2|359
1607050200000|2020-12-04 02:50:00|3674.05|3673.45|3673.55|3672.95|3674.3|3673.7|3673.3|3672.7|314
1607050500000|2020-12-04 02:55:00|3673.67|3673.07|3674.17|3673.57|3674.55|3673.95|3673.55|3672.95|429
1607050800000|2020-12-04 03:00:00|3674.3|3673.7|3674.05|3673.45|3674.55|3673.95|3673.55|3672.95|277
1607051100000|2020-12-04 03:05:00|3674.17|3673.57|3673.55|3672.95|3674.3|3673.7|3672.8|3672.2|421
1607051400000|2020-12-04 03:10:00|3673.67|3673.07|3673.05|3672.45|3673.8|3673.2|3672.8|3672.2|293
1607051700000|2020-12-04 03:15:00|3673.17|3672.57|3673.05|3672.45|3673.3|3672.7|3672.3|3671.7|181
1607052000000|2020-12-04 03:20:00|3673.3|3672.7|3671.8|3671.2|3673.55|3672.95|3671.8|3671.2|460
1607052300000|2020-12-04 03:25:00|3671.92|3671.32|3672.05|3671.45|3672.3|3671.7|3671.8|3671.2|275
1607052600000|2020-12-04 03:30:00|3671.8|3671.2|3672.3|3671.7|3672.3|3671.7|3671.8|3671.2|220
1607052900000|2020-12-04 03:35:00|3672.05|3671.45|3672.3|3671.7|3672.3|3671.7|3672.05|3671.45|300
1607053200000|2020-12-04 03:40:00|3672.05|3671.45|3672.05|3671.45|3672.3|3671.7|3672.05|3671.45|132
1607053500000|2020-12-04 03:45:00|3672.3|3671.7|3672.05|3671.45|3672.3|3671.7|3671.8|3671.2|214
1607053800000|2020-12-04 03:50:00|3671.8|3671.2|3672.05|3671.45|3672.3|3671.7|3671.55|3670.95|273
1607054100000|2020-12-04 03:55:00|3672.3|3671.7|3672.05|3671.45|3672.3|3671.7|3672.05|3671.45|205
1607054400000|2020-12-04 04:00:00|3671.92|3671.32|3672.05|3671.45|3672.17|3671.57|3671.8|3671.2|233
1607054700000|2020-12-04 04:05:00|3672.3|3671.7|3672.3|3671.7|3672.3|3671.7|3671.8|3671.2|167
1607055000000|2020-12-04 04:10:00|3673.3|3672.7|3672.8|3672.2|3673.3|3672.7|3672.8|3672.2|287
1607055300000|2020-12-04 04:15:00|3672.92|3672.32|3672.8|3672.2|3672.92|3672.32|3672.55|3671.95|132
1607055600000|2020-12-04 04:20:00|3672.55|3671.95|3672.3|3671.7|3672.8|3672.2|3672.05|3671.45|184
1607055900000|2020-12-04 04:25:00|3672.55|3671.95|3672.67|3672.07|3672.92|3672.32|3672.05|3671.45|242
1607056200000|2020-12-04 04:30:00|3672.8|3672.2|3673.05|3672.45|3673.3|3672.7|3672.8|3672.2|197
1607056500000|2020-12-04 04:35:00|3673.17|3672.57|3673.3|3672.7|3673.55|3672.95|3673.05|3672.45|267
1607056800000|2020-12-04 04:40:00|3673.55|3672.95|3673.42|3672.82|3673.8|3673.2|3673.05|3672.45|236
1607057100000|2020-12-04 04:45:00|3673.55|3672.95|3673.3|3672.7|3673.55|3672.95|3673.3|3672.7|155
1607057400000|2020-12-04 04:50:00|3673.05|3672.45|3673.3|3672.7|3673.55|3672.95|3673.05|3672.45|285
1607057700000|2020-12-04 04:55:00|3673.05|3672.45|3673.3|3672.7|3673.3|3672.7|3673.05|3672.45|75
1607058000000|2020-12-04 05:00:00|3673.55|3672.95|3673.3|3672.7|3673.8|3673.2|3673.05|3672.45|403
1607058300000|2020-12-04 05:05:00|3673.55|3672.95|3673.55|3672.95|3673.55|3672.95|3672.8|3672.2|440
1607058600000|2020-12-04 05:10:00|3673.8|3673.2|3673.55|3672.95|3673.8|3673.2|3673.05|3672.45|374
1607058900000|2020-12-04 05:15:00|3673.67|3673.07|3673.8|3673.2|3673.8|3673.2|3673.55|3672.95|291
1607059200000|2020-12-04 05:20:00|3673.55|3672.95|3673.8|3673.2|3674.55|3673.95|3673.3|3672.7|561
1607059500000|2020-12-04 05:25:00|3674.05|3673.45|3673.55|3672.95|3674.3|3673.7|3673.3|3672.7|513
1607059800000|2020-12-04 05:30:00|3673.42|3672.82|3674.3|3673.7|3674.55|3673.95|3673.05|3672.45|756
1607060100000|2020-12-04 05:35:00|3674.42|3673.82|3675.3|3674.7|3675.55|3674.95|3674.3|3673.7|401
1607060400000|2020-12-04 05:40:00|3675.05|3674.45|3674.8|3674.2|3675.3|3674.7|3674.3|3673.7|344
1607060700000|2020-12-04 05:45:00|3675.05|3674.45|3674.55|3673.95|3675.05|3674.45|3674.05|3673.45|306
1607061000000|2020-12-04 05:50:00|3674.3|3673.7|3674.92|3674.32|3675.05|3674.45|3674.17|3673.57|256
1607061300000|2020-12-04 05:55:00|3675.05|3674.45|3675.55|3674.95|3676.3|3675.7|3674.8|3674.2|857
1607061600000|2020-12-04 06:00:00|3675.3|3674.7|3675.8|3675.2|3676.05|3675.45|3674.3|3673.7|711
1607061900000|2020-12-04 06:05:00|3675.67|3675.07|3674.8|3674.2|3675.8|3675.2|3674.55|3673.95|368
1607062200000|2020-12-04 06:10:00|3675.05|3674.45|3674.55|3673.95|3675.3|3674.7|3674.3|3673.7|429
1607062500000|2020-12-04 06:15:00|3674.42|3673.82|3674.42|3673.82|3674.8|3674.2|3674.05|3673.45|234
1607062800000|2020-12-04 06:20:00|3674.55|3673.95|3674.05|3673.45|3674.55|3673.95|3674.05|3673.45|141
1607063100000|2020-12-04 06:25:00|3674.17|3673.57|3673.3|3672.7|3674.3|3673.7|3673.3|3672.7|219
1607063400000|2020-12-04 06:30:00|3673.17|3672.57|3673.3|3672.7|3673.8|3673.2|3672.8|3672.2|569
1607063700000|2020-12-04 06:35:00|3673.05|3672.45|3673.8|3673.2|3673.8|3673.2|3673.05|3672.45|117
1607064000000|2020-12-04 06:40:00|3674.05|3673.45|3673.8|3673.2|3674.05|3673.45|3673.55|3672.95|96
1607064300000|2020-12-04 06:45:00|3673.92|3673.32|3674.17|3673.57|3674.3|3673.7|3673.8|3673.2|152
1607064600000|2020-12-04 06:50:00|3674.05|3673.45|3674.8|3674.2|3674.8|3674.2|3674.05|3673.45|205
1607064900000|2020-12-04 06:55:00|3675.05|3674.45|3673.8|3673.2|3675.05|3674.45|3673.8|3673.2|280
1607065200000|2020-12-04 07:00:00|3673.92|3673.32|3674.55|3673.95|3675.05|3674.45|3673.55|3672.95|491
1607065500000|2020-12-04 07:05:00|3674.3|3673.7|3673.8|3673.2|3674.8|3674.2|3673.8|3673.2|296
1607065800000|2020-12-04 07:10:00|3674.05|3673.45|3673.8|3673.2|3674.3|3673.7|3673.05|3672.45|522
1607066100000|2020-12-04 07:15:00|3674.05|3673.45|3674.05|3673.45|3674.3|3673.7|3673.8|3673.2|275
1607066400000|2020-12-04 07:20:00|3674.3|3673.7|3673.55|3672.95|3674.3|3673.7|3673.55|3672.95|206
1607066700000|2020-12-04 07:25:00|3673.3|3672.7|3674.05|3673.45|3674.17|3673.57|3673.05|3672.45|368
1607067000000|2020-12-04 07:30:00|3673.92|3673.32|3674.05|3673.45|3674.3|3673.7|3673.8|3673.2|243
1607067300000|2020-12-04 07:35:00|3674.17|3673.57|3673.42|3672.82|3674.3|3673.7|3673.3|3672.7|363
1607067600000|2020-12-04 07:40:00|3673.3|3672.7|3673.17|3672.57|3673.55|3672.95|3672.92|3672.32|323
1607067900000|2020-12-04 07:45:00|3673.3|3672.7|3673.3|3672.7|3673.3|3672.7|3672.55|3671.95|583
1607068200000|2020-12-04 07:50:00|3673.17|3672.57|3672.55|3671.95|3674.3|3673.7|3672.55|3671.95|590
1607068500000|2020-12-04 07:55:00|3672.8|3672.2|3673.55|3672.95|3673.8|3673.2|3672.67|3672.07|446
1607068800000|2020-12-04 08:00:00|3673.3|3672.7|3675.3|3674.7|3676.3|3675.7|3672.8|3672.2|2094
1607069100000|2020-12-04 08:05:00|3675.55|3674.95|3677.55|3676.95|3677.8|3677.2|3675.3|3674.7|1956
1607069400000|2020-12-04 08:10:00|3677.8|3677.2|3678.55|3677.95|3679.05|3678.45|3676.8|3676.2|1415
1607069700000|2020-12-04 08:15:00|3678.67|3678.07|3678.3|3677.7|3679.55|3678.95|3678.3|3677.7|1872
1607070000000|2020-12-04 08:20:00|3678.42|3677.82|3679.05|3678.45|3679.8|3679.2|3678.3|3677.7|1171
1607070300000|2020-12-04 08:25:00|3678.92|3678.32|3678.8|3678.2|3679.05|3678.45|3678.55|3677.95|451
1607070600000|2020-12-04 08:30:00|3679.05|3678.45|3678.8|3678.2|3679.3|3678.7|3678.3|3677.7|957
1607070900000|2020-12-04 08:35:00|3678.67|3678.07|3678.05|3677.45|3678.92|3678.32|3678.05|3677.45|810
1607071200000|2020-12-04 08:40:00|3677.8|3677.2|3678.3|3677.7|3678.3|3677.7|3677.55|3676.95|694
1607071500000|2020-12-04 08:45:00|3678.05|3677.45|3678.05|3677.45|3678.8|3678.2|3677.8|3677.2|1070
1607071800000|2020-12-04 08:50:00|3677.8|3677.2|3677.05|3676.45|3678.3|3677.7|3677.05|3676.45|964
1607072100000|2020-12-04 08:55:00|3677.3|3676.7|3676.8|3676.2|3678.55|3677.95|3676.8|3676.2|1362
1607072400000|2020-12-04 09:00:00|3676.67|3676.07|3676.8|3676.2|3676.8|3676.2|3676.05|3675.45|727
1607072700000|2020-12-04 09:05:00|3676.55|3675.95|3677.8|3677.2|3678.05|3677.45|3676.55|3675.95|582
1607073000000|2020-12-04 09:10:00|3678.05|3677.45|3677.55|3676.95|3678.55|3677.95|3676.8|3676.2|555
1607073300000|2020-12-04 09:15:00|3677.67|3677.07|3677.3|3676.7|3677.67|3677.07|3676.8|3676.2|470
1607073600000|2020-12-04 09:20:00|3677.05|3676.45|3676.55|3675.95|3677.3|3676.7|3676.05|3675.45|944
1607073900000|2020-12-04 09:25:00|3676.3|3675.7|3676.3|3675.7|3676.8|3676.2|3676.3|3675.7|359
1607074200000|2020-12-04 09:30:00|3676.55|3675.95|3676.55|3675.95|3677.05|3676.45|3676.3|3675.7|506
1607074500000|2020-12-04 09:35:00|3676.8|3676.2|3677.8|3677.2|3677.8|3677.2|3676.55|3675.95|485
1607074800000|2020-12-04 09:40:00|3678.05|3677.45|3678.8|3678.2|3679.55|3678.95|3677.55|3676.95|1403
1607075100000|2020-12-04 09:45:00|3679.05|3678.45|3680.92|3680.32|3681.3|3680.7|3678.55|3677.95|2791
1607075400000|2020-12-04 09:50:00|3681.05|3680.45|3680.55|3679.95|3681.05|3680.45|3680.3|3679.7|1368
1607075700000|2020-12-04 09:55:00|3680.8|3680.2|3677.55|3676.95|3681.05|3680.45|3677.05|3676.45|2364
1607076000000|2020-12-04 10:00:00|3677.3|3676.7|3677.3|3676.7|3677.67|3677.07|3675.8|3675.2|1610
1607076300000|2020-12-04 10:05:00|3677.55|3676.95|3677.3|3676.7|3677.55|3676.95|3676.55|3675.95|621
1607076600000|2020-12-04 10:10:00|3677.05|3676.45|3676.05|3675.45|3677.3|3676.7|3676.05|3675.45|697
1607076900000|2020-12-04 10:15:00|3675.8|3675.2|3676.8|3676.2|3677.8|3677.2|3675.8|3675.2|1348
1607077200000|2020-12-04 10:20:00|3676.92|3676.32|3675.3|3674.7|3677.05|3676.45|3675.3|3674.7|776
1607077500000|2020-12-04 10:25:00|3675.55|3674.95|3675.3|3674.7|3676.05|3675.45|3675.05|3674.45|802
1607077800000|2020-12-04 10:30:00|3675.55|3674.95|3676.8|3676.2|3676.8|3676.2|3675.55|3674.95|945
1607078100000|2020-12-04 10:35:00|3676.92|3676.32|3677.55|3676.95|3677.55|3676.95|3676.55|3675.95|1183
1607078400000|2020-12-04 10:40:00|3678.05|3677.45|3678.55|3677.95|3678.55|3677.95|3677.8|3677.2|910
1607078700000|2020-12-04 10:45:00|3678.3|3677.7|3677.8|3677.2|3678.3|3677.7|3677.8|3677.2|647
1607079000000|2020-12-04 10:50:00|3678.05|3677.45|3678.3|3677.7|3678.3|3677.7|3677.8|3677.2|587
1607079300000|2020-12-04 10:55:00|3678.05|3677.45|3678.55|3677.95|3678.67|3678.07|3678.05|3677.45|593
1607079600000|2020-12-04 11:00:00|3678.8|3678.2|3678.8|3678.2|3679.67|3679.07|3678.55|3677.95|878
1607079900000|2020-12-04 11:05:00|3679.05|3678.45|3678.17|3677.57|3679.05|3678.45|3678.05|3677.45|907
1607080200000|2020-12-04 11:10:00|3678.3|3677.7|3678.05|3677.45|3678.55|3677.95|3677.8|3677.2|630
1607080500000|2020-12-04 11:15:00|3678.17|3677.57|3677.8|3677.2|3678.3|3677.7|3677.8|3677.2|407
1607080800000|2020-12-04 11:20:00|3677.92|3677.32|3677.05|3676.45|3678.05|3677.45|3676.8|3676.2|616
1607081100000|2020-12-04 11:25:00|3677.3|3676.7|3677.3|3676.7|3677.8|3677.2|3677.3|3676.7|509
1607081400000|2020-12-04 11:30:00|3677.42|3676.82|3677.55|3676.95|3678.3|3677.7|3677.05|3676.45|898
1607081700000|2020-12-04 11:35:00|3677.8|3677.2|3677.8|3677.2|3678.8|3678.2|3677.55|3676.95|1853
1607082000000|2020-12-04 11:40:00|3678.05|3677.45|3677.3|3676.7|3678.05|3677.45|3677.05|3676.45|687
1607082300000|2020-12-04 11:45:00|3677.17|3676.57|3677.05|3676.45|3677.3|3676.7|3676.8|3676.2|504
1607082600000|2020-12-04 11:50:00|3676.92|3676.32|3677.3|3676.7|3677.3|3676.7|3676.8|3676.2|763
1607082900000|2020-12-04 11:55:00|3677.17|3676.57|3676.8|3676.2|3677.3|3676.7|3676.8|3676.2|538
1607083200000|2020-12-04 12:00:00|3676.55|3675.95|3676.8|3676.2|3677.3|3676.7|3676.55|3675.95|863
1607083500000|2020-12-04 12:05:00|3676.55|3675.95|3676.8|3676.2|3676.92|3676.32|3675.55|3674.95|1014
1607083800000|2020-12-04 12:10:00|3676.67|3676.07|3677.55|3676.95|3677.55|3676.95|3676.05|3675.45|737
1607084100000|2020-12-04 12:15:00|3677.3|3676.7|3677.8|3677.2|3678.05|3677.45|3677.05|3676.45|429
1607084400000|2020-12-04 12:20:00|3677.92|3677.32|3679.55|3678.95|3679.8|3679.2|3677.8|3677.2|1230
1607084700000|2020-12-04 12:25:00|3679.8|3679.2|3679.05|3678.45|3680.3|3679.7|3678.92|3678.32|1808
1607085000000|2020-12-04 12:30:00|3678.8|3678.2|3678.05|3677.45|3679.05|3678.45|3677.8|3677.2|1322
1607085300000|2020-12-04 12:35:00|3677.8|3677.2|3678.05|3677.45|3678.8|3678.2|3677.8|3677.2|1005
1607085600000|2020-12-04 12:40:00|3677.8|3677.2|3677.55|3676.95|3678.05|3677.45|3677.3|3676.7|388
1607085900000|2020-12-04 12:45:00|3677.3|3676.7|3677.3|3676.7|3677.8|3677.2|3676.8|3676.2|838
1607086200000|2020-12-04 12:50:00|3677.05|3676.45|3676.55|3675.95|3677.05|3676.45|3676.55|3675.95|331
1607086500000|2020-12-04 12:55:00|3676.3|3675.7|3676.3|3675.7|3676.8|3676.2|3676.05|3675.45|859
1607086800000|2020-12-04 13:00:00|3676.42|3675.82|3676.8|3676.2|3676.8|3676.2|3675.8|3675.2|1191
1607087100000|2020-12-04 13:05:00|3676.55|3675.95|3676.8|3676.2|3677.05|3676.45|3676.3|3675.7|893
1607087400000|2020-12-04 13:10:00|3677.05|3676.45|3677.05|3676.45|3677.55|3676.95|3676.55|3675.95|854
1607087700000|2020-12-04 13:15:00|3677.3|3676.7|3677.55|3676.95|3677.8|3677.2|3677.05|3676.45|844
1607088000000|2020-12-04 13:20:00|3677.42|3676.82|3676.8|3676.2|3677.55|3676.95|3675.8|3675.2|2008
1607088300000|2020-12-04 13:25:00|3676.55|3675.95|3676.92|3676.32|3677.3|3676.7|3676.05|3675.45|1538
1607088600000|2020-12-04 13:30:00|3674.05|3673.45|3678.8|3678.2|3681.3|3680.7|3669.05|3668.45|15265
1607088900000|2020-12-04 13:35:00|3678.55|3677.95|3678.55|3677.95|3679.8|3679.2|3677.8|3677.2|4317
1607089200000|2020-12-04 13:40:00|3678.67|3678.07|3677.55|3676.95|3678.8|3678.2|3676.8|3676.2|2457
1607089500000|2020-12-04 13:45:00|3677.67|3677.07|3677.3|3676.7|3678.05|3677.45|3675.92|3675.32|2928
1607089800000|2020-12-04 13:50:00|3677.55|3676.95|3673.8|3673.2|3678.92|3678.32|3673.55|3672.95|4647
1607090100000|2020-12-04 13:55:00|3674.05|3673.45|3675.05|3674.45|3675.3|3674.7|3673.05|3672.45|3260
1607090400000|2020-12-04 14:00:00|3675.3|3674.7|3675.05|3674.45|3675.67|3675.07|3674.8|3674.2|2183
1607090700000|2020-12-04 14:05:00|3675.3|3674.7|3674.8|3674.2|3675.55|3674.95|3674.3|3673.7|1786
1607091000000|2020-12-04 14:10:00|3674.67|3674.07|3675.8|3675.2|3675.8|3675.2|3673.3|3672.7|2949
1607091300000|2020-12-04 14:15:00|3675.55|3674.95|3675.8|3675.2|3676.05|3675.45|3675.3|3674.7|2280
1607091600000|2020-12-04 14:20:00|3675.67|3675.07|3675.55|3674.95|3675.8|3675.2|3675.55|3674.95|1240
1607091900000|2020-12-04 14:25:00|3675.3|3674.7|3674.55|3673.95|3675.8|3675.2|3674.17|3673.57|3801
1607092200000|2020-12-04 14:30:00|3674.45|3674.05|3678.2|3677.8|3679.45|3679.05|3673.45|3673.05|31060
1607092500000|2020-12-04 14:35:00|3677.95|3677.55|3680.7|3680.3|3681.2|3680.8|3677.2|3676.8|21999
1607092800000|2020-12-04 14:40:00|3680.45|3680.05|3682.95|3682.55|3684.7|3684.3|3680.2|3679.8|27772
1607093100000|2020-12-04 14:45:00|3683.2|3682.8|3684.2|3683.8|3685.7|3685.3|3683.2|3682.8|15048
1607093400000|2020-12-04 14:50:00|3684.45|3684.05|3683.45|3683.05|3684.95|3684.55|3682.7|3682.3|11961
1607093700000|2020-12-04 14:55:00|3683.2|3682.8|3683.95|3683.55|3684.2|3683.8|3682.2|3681.8|14378
1607094000000|2020-12-04 15:00:00|3683.7|3683.3|3683.7|3683.3|3684.2|3683.8|3682.7|3682.3|12139
1607094300000|2020-12-04 15:05:00|3683.82|3683.42|3687.07|3686.67|3687.45|3687.05|3683.7|3683.3|14551
1607094600000|2020-12-04 15:10:00|3686.95|3686.55|3684.7|3684.3|3686.95|3686.55|3683.45|3683.05|12729
1607094900000|2020-12-04 15:15:00|3684.95|3684.55|3687.2|3686.8|3688.95|3688.55|3683.95|3683.55|16245
1607095200000|2020-12-04 15:20:00|3686.95|3686.55|3687.45|3687.05|3687.7|3687.3|3685.7|3685.3|9866
1607095500000|2020-12-04 15:25:00|3687.57|3687.17|3685.2|3684.8|3687.7|3687.3|3684.2|3683.8|12574
1607095800000|2020-12-04 15:30:00|3685.32|3684.92|3688.45|3688.05|3688.7|3688.3|3685.2|3684.8|13024
1607096100000|2020-12-04 15:35:00|3688.2|3687.8|3689.2|3688.8|3690.2|3689.8|3688.2|3687.8|14972
1607096400000|2020-12-04 15:40:00|3689.45|3689.05|3693.2|3692.8|3693.45|3693.05|3689.2|3688.8|16111
1607096700000|2020-12-04 15:45:00|3693.45|3693.05|3692.2|3691.8|3694.45|3694.05|3691.2|3690.8|21324
1607097000000|2020-12-04 15:50:00|3692.45|3692.05|3691.7|3691.3|3692.7|3692.3|3691.2|3690.8|12007
1607097300000|2020-12-04 15:55:00|3691.95|3691.55|3692.2|3691.8|3692.2|3691.8|3690.7|3690.3|9823
1607097600000|2020-12-04 16:00:00|3691.95|3691.55|3690.7|3690.3|3693.7|3693.3|3690.2|3689.8|12861
1607097900000|2020-12-04 16:05:00|3690.45|3690.05|3691.2|3690.8|3691.2|3690.8|3689.45|3689.05|7498
1607098200000|2020-12-04 16:10:00|3691.45|3691.05|3690.45|3690.05|3691.45|3691.05|3688.95|3688.55|7917
1607098500000|2020-12-04 16:15:00|3690.2|3689.8|3689.7|3689.3|3690.45|3690.05|3689.2|3688.8|6780
1607098800000|2020-12-04 16:20:00|3689.45|3689.05|3691.2|3690.8|3691.2|3690.8|3689.45|3689.05|7184
1607099100000|2020-12-04 16:25:00|3690.95|3690.55|3691.95|3691.55|3691.95|3691.55|3690.2|3689.8|5843
1607099400000|2020-12-04 16:30:00|3692.2|3691.8|3692.2|3691.8|3692.7|3692.3|3691.45|3691.05|6587
1607099700000|2020-12-04 16:35:00|3692.45|3692.05|3692.95|3692.55|3693.95|3693.55|3692.45|3692.05|6553
1607100000000|2020-12-04 16:40:00|3692.7|3692.3|3692.45|3692.05|3693.7|3693.3|3691.7|3691.3|6992
1607100300000|2020-12-04 16:45:00|3692.7|3692.3|3692.7|3692.3|3692.7|3692.3|3691.7|3691.3|4792
1607100600000|2020-12-04 16:50:00|3692.95|3692.55|3693.95|3693.55|3694.2|3693.8|3692.95|3692.55|6904
1607100900000|2020-12-04 16:55:00|3693.7|3693.3|3692.2|3691.8|3693.95|3693.55|3692.2|3691.8|4814
1607101200000|2020-12-04 17:00:00|3692.45|3692.05|3692.95|3692.55|3693.45|3693.05|3691.95|3691.55|5914
1607101500000|2020-12-04 17:05:00|3692.7|3692.3|3692.2|3691.8|3693.45|3693.05|3691.95|3691.55|5074
1607101800000|2020-12-04 17:10:00|3691.95|3691.55|3692.2|3691.8|3692.7|3692.3|3691.95|3691.55|3683
1607102100000|2020-12-04 17:15:00|3691.95|3691.55|3691.45|3691.05|3692.2|3691.8|3691.2|3690.8|5071
1607102400000|2020-12-04 17:20:00|3691.32|3690.92|3692.95|3692.55|3692.95|3692.55|3690.45|3690.05|5558
1607102700000|2020-12-04 17:25:00|3693.2|3692.8|3691.95|3691.55|3693.2|3692.8|3691.95|3691.55|4779
1607103000000|2020-12-04 17:30:00|3692.2|3691.8|3691.95|3691.55|3693.2|3692.8|3691.95|3691.55|2790
1607103300000|2020-12-04 17:35:00|3692.07|3691.67|3691.7|3691.3|3692.2|3691.8|3690.95|3690.55|3211
1607103600000|2020-12-04 17:40:00|3691.95|3691.55|3691.7|3691.3|3692.2|3691.8|3691.2|3690.8|3622
1607103900000|2020-12-04 17:45:00|3691.95|3691.55|3691.45|3691.05|3692.45|3692.05|3691.2|3690.8|3058
1607104200000|2020-12-04 17:50:00|3691.7|3691.3|3691.2|3690.8|3691.7|3691.3|3690.45|3690.05|3592
1607104500000|2020-12-04 17:55:00|3691.45|3691.05|3691.7|3691.3|3691.7|3691.3|3690.95|3690.55|3082
1607104800000|2020-12-04 18:00:00|3691.95|3691.55|3691.45|3691.05|3692.95|3692.55|3691.2|3690.8|5633
1607105100000|2020-12-04 18:05:00|3691.2|3690.8|3691.45|3691.05|3692.2|3691.8|3690.95|3690.55|3279
1607105400000|2020-12-04 18:10:00|3691.7|3691.3|3690.95|3690.55|3691.95|3691.55|3690.7|3690.3|5211
1607105700000|2020-12-04 18:15:00|3691.07|3690.67|3691.2|3690.8|3691.95|3691.55|3690.7|3690.3|3694
1607106000000|2020-12-04 18:20:00|3691.07|3690.67|3690.95|3690.55|3691.45|3691.05|3690.7|3690.3|3384
1607106300000|2020-12-04 18:25:00|3690.7|3690.3|3690.7|3690.3|3690.95|3690.55|3690.2|3689.8|3037
1607106600000|2020-12-04 18:30:00|3690.95|3690.55|3690.7|3690.3|3691.45|3691.05|3690.45|3690.05|2961
1607106900000|2020-12-04 18:35:00|3690.95|3690.55|3692.88|3692.48|3693.23|3692.83|3690.95|3690.55|5226
1607107200000|2020-12-04 18:40:00|3692.63|3692.23|3691.43|3691.03|3692.93|3692.53|3691.18|3690.78|3579
1607107500000|2020-12-04 18:45:00|3691.55|3691.15|3690.68|3690.28|3691.55|3691.15|3689.93|3689.53|3857
1607107800000|2020-12-04 18:50:00|3690.93|3690.53|3689.43|3689.03|3690.93|3690.53|3689.18|3688.78|6273
1607108100000|2020-12-04 18:55:00|3689.18|3688.78|3688.43|3688.03|3689.68|3689.28|3688.18|3687.78|5191
1607108400000|2020-12-04 19:00:00|3688.68|3688.28|3688.43|3688.03|3689.18|3688.78|3688.18|3687.78|4868
1607108700000|2020-12-04 19:05:00|3688.68|3688.28|3689.18|3688.78|3689.43|3689.03|3688.43|3688.03|3305
1607109000000|2020-12-04 19:10:00|3688.93|3688.53|3688.43|3688.03|3689.93|3689.53|3688.18|3687.78|3861
1607109300000|2020-12-04 19:15:00|3688.68|3688.28|3690.43|3690.03|3691.18|3690.78|3688.68|3688.28|5046
1607109600000|2020-12-04 19:20:00|3690.68|3690.28|3689.68|3689.28|3691.68|3691.28|3689.43|3689.03|5502
1607109900000|2020-12-04 19:25:00|3689.43|3689.03|3687.43|3687.03|3690.43|3690.03|3686.68|3686.28|10285
1607110200000|2020-12-04 19:30:00|3687.68|3687.28|3688.68|3688.28|3689.18|3688.78|3686.93|3686.53|6909
1607110500000|2020-12-04 19:35:00|3688.43|3688.03|3688.68|3688.28|3689.18|3688.78|3687.43|3687.03|4034
1607110800000|2020-12-04 19:40:00|3688.43|3688.03|3693.43|3693.03|3693.43|3693.03|3688.18|3687.78|8721
1607111100000|2020-12-04 19:45:00|3693.18|3692.78|3693.18|3692.78|3693.43|3693.03|3692.18|3691.78|5852
1607111400000|2020-12-04 19:50:00|3692.93|3692.53|3691.93|3691.53|3693.68|3693.28|3691.43|3691.03|7361
1607111700000|2020-12-04 19:55:00|3691.68|3691.28|3693.18|3692.78|3693.43|3693.03|3691.43|3691.03|5020
1607112000000|2020-12-04 20:00:00|3693.43|3693.03|3692.68|3692.28|3694.93|3694.53|3692.18|3691.78|8890
1607112300000|2020-12-04 20:05:00|3692.43|3692.03|3692.68|3692.28|3693.18|3692.78|3691.43|3691.03|4658
1607112600000|2020-12-04 20:10:00|3692.43|3692.03|3689.43|3689.03|3692.93|3692.53|3689.43|3689.03|9113
1607112900000|2020-12-04 20:15:00|3689.68|3689.28|3690.68|3690.28|3690.93|3690.53|3688.68|3688.28|9525
1607113200000|2020-12-04 20:20:00|3690.8|3690.4|3692.05|3691.65|3692.8|3692.4|3689.8|3689.4|7387
1607113500000|2020-12-04 20:25:00|3691.8|3691.4|3690.8|3690.4|3692.55|3692.15|3687.92|3687.52|13786
1607113800000|2020-12-04 20:30:00|3691.3|3690.9|3693.05|3692.65|3693.55|3693.15|3690.8|3690.4|12714
1607114100000|2020-12-04 20:35:00|3692.8|3692.4|3691.55|3691.15|3693.3|3692.9|3691.05|3690.65|9156
1607114400000|2020-12-04 20:40:00|3691.3|3690.9|3695.55|3695.15|3696.55|3696.15|3690.3|3689.9|15678
1607114700000|2020-12-04 20:45:00|3695.3|3694.9|3693.55|3693.15|3695.3|3694.9|3693.3|3692.9|10819
1607115000000|2020-12-04 20:50:00|3693.92|3693.52|3695.8|3695.4|3696.3|3695.9|3692.05|3691.65|24380
1607115300000|2020-12-04 20:55:00|3696.05|3695.65|3699.8|3699.4|3699.8|3699.4|3694.05|3693.65|67148
1607115600000|2020-12-04 21:00:00|3699.79|3699.39|3696.14|3695.54|3700.89|3700.29|3695.89|3695.29|31693
1607115900000|2020-12-04 21:05:00|3695.89|3695.29|3695.89|3695.29|3697.14|3696.54|3695.64|3695.04|6725
1607116200000|2020-12-04 21:10:00|3695.39|3694.79|3692.48|3690.98|3695.64|3695.04|3691.14|3690.54|12816
1607116500000|2020-12-04 21:15:00|3692.51|3691.01|3692.79|3691.29|3693.7|3692.2|3692.51|3691.01|1
1607116800000|2020-12-04 21:20:00|3692.62|3691.12|3692.83|3691.33|3692.97|3691.47|3692.51|3691.01|0
1607117100000|2020-12-04 21:25:00|3692.62|3691.12|3693.05|3691.55|3693.08|3691.58|3692.43|3690.93|0
1607117400000|2020-12-04 21:30:00|3693.01|3692.41|3693.26|3692.66|3694.01|3693.41|3692.76|3692.16|1444
1607117700000|2020-12-04 21:35:00|3693.51|3692.91|3694.26|3693.66|3694.51|3693.91|3693.01|3692.41|853
1607118000000|2020-12-04 21:40:00|3694.01|3693.41|3692.51|3691.91|3694.26|3693.66|3692.51|3691.91|1263
1607118300000|2020-12-04 21:45:00|3692.76|3692.16|3692.51|3691.91|3693.26|3692.66|3692.01|3691.41|1045
1607118600000|2020-12-04 21:50:00|3692.26|3691.66|3691.51|3690.91|3692.51|3691.91|3691.51|3690.91|1066
1607118900000|2020-12-04 21:55:00|3691.76|3691.16|3691.94|3690.44|3692.01|3691.41|3691.01|3690.41|1416
1607295600000|2020-12-06 23:00:00|3697.76|3697.16|3702.89|3702.29|3705.89|3705.29|3697.39|3696.79|4920
1607295900000|2020-12-06 23:05:00|3703.01|3702.41|3703.89|3703.29|3703.89|3703.29|3701.39|3700.79|1356
1607296200000|2020-12-06 23:10:00|3703.76|3703.16|3698.89|3698.29|3703.89|3703.29|3698.64|3698.04|2139
1607296500000|2020-12-06 23:15:00|3699.01|3698.41|3698.51|3697.91|3699.64|3699.04|3697.39|3696.79|1054
1607296800000|2020-12-06 23:20:00|3698.64|3698.04|3700.39|3699.79|3700.39|3699.79|3698.14|3697.54|767
1607297100000|2020-12-06 23:25:00|3700.26|3699.66|3701.14|3700.54|3701.14|3700.54|3698.64|3698.04|663
1607297400000|2020-12-06 23:30:00|3702.39|3701.79|3700.64|3700.04|3703.14|3702.54|3700.39|3699.79|1145
1607297700000|2020-12-06 23:35:00|3700.51|3699.91|3701.64|3701.04|3701.64|3701.04|3699.64|3699.04|376
1607298000000|2020-12-06 23:40:00|3701.51|3700.91|3702.39|3701.79|3702.89|3702.29|3701.14|3700.54|420
1607298300000|2020-12-06 23:45:00|3702.26|3701.66|3702.39|3701.79|3703.14|3702.54|3701.89|3701.29|542
1607298600000|2020-12-06 23:50:00|3702.14|3701.54|3702.14|3701.54|3702.64|3702.04|3701.39|3700.79|417
1607298900000|2020-12-06 23:55:00|3702.26|3701.66|3700.01|3699.41|3702.26|3701.66|3699.39|3698.79|713
1607299200000|2020-12-07 00:00:00|3699.89|3699.29|3698.89|3698.29|3700.14|3699.54|3697.64|3697.04|1456
1607299500000|2020-12-07 00:05:00|3698.64|3698.04|3694.64|3694.04|3699.14|3698.54|3693.64|3693.04|2896
1607299800000|2020-12-07 00:10:00|3694.89|3694.29|3696.14|3695.54|3696.64|3696.04|3694.64|3694.04|1957
1607300100000|2020-12-07 00:15:00|3695.89|3695.29|3695.14|3694.54|3695.89|3695.29|3694.64|3694.04|894
1607300400000|2020-12-07 00:20:00|3695.39|3694.79|3695.39|3694.79|3696.64|3696.04|3694.89|3694.29|855
1607300700000|2020-12-07 00:25:00|3695.51|3694.91|3696.64|3696.04|3696.64|3696.04|3695.14|3694.54|671
1607301000000|2020-12-07 00:30:00|3696.39|3695.79|3697.89|3697.29|3698.39|3697.79|3695.89|3695.29|808
1607301300000|2020-12-07 00:35:00|3697.76|3697.16|3697.39|3696.79|3698.14|3697.54|3696.51|3695.91|505
1607301600000|2020-12-07 00:40:00|3697.64|3697.04|3697.26|3696.66|3697.64|3697.04|3696.39|3695.79|350
1607301900000|2020-12-07 00:45:00|3697.39|3696.79|3697.89|3697.29|3698.39|3697.79|3697.39|3696.79|403
1607302200000|2020-12-07 00:50:00|3697.76|3697.16|3700.14|3699.54|3700.14|3699.54|3697.14|3696.54|897
1607302500000|2020-12-07 00:55:00|3700.39|3699.79|3698.89|3698.29|3700.89|3700.29|3698.64|3698.04|1108
1607302800000|2020-12-07 01:00:00|3698.64|3698.04|3700.14|3699.54|3700.89|3700.29|3698.39|3697.79|826
1607303100000|2020-12-07 01:05:00|3700.01|3699.41|3697.89|3697.29|3700.39|3699.79|3697.89|3697.29|702
1607303400000|2020-12-07 01:10:00|3697.64|3697.04|3698.64|3698.04|3699.39|3698.79|3696.14|3695.54|1883
1607303700000|2020-12-07 01:15:00|3698.14|3697.54|3699.64|3699.04|3700.39|3699.79|3697.51|3696.91|1721
1607304000000|2020-12-07 01:20:00|3699.39|3698.79|3698.39|3697.79|3699.64|3699.04|3698.14|3697.54|590
1607304300000|2020-12-07 01:25:00|3698.26|3697.66|3698.64|3698.04|3698.89|3698.29|3697.89|3697.29|706
1607304600000|2020-12-07 01:30:00|3698.89|3698.29|3697.64|3697.04|3699.14|3698.54|3697.14|3696.54|863
1607304900000|2020-12-07 01:35:00|3697.39|3696.79|3696.26|3695.66|3697.51|3696.91|3696.14|3695.54|1222
1607305200000|2020-12-07 01:40:00|3696.14|3695.54|3696.39|3695.79|3696.64|3696.04|3695.14|3694.54|1322
1607305500000|2020-12-07 01:45:00|3696.14|3695.54|3694.89|3694.29|3696.14|3695.54|3694.64|3694.04|883
1607305800000|2020-12-07 01:50:00|3695.01|3694.41|3696.14|3695.54|3696.39|3695.79|3694.89|3694.29|714
1607306100000|2020-12-07 01:55:00|3695.89|3695.29|3695.64|3695.04|3696.14|3695.54|3695.39|3694.79|639
1607306400000|2020-12-07 02:00:00|3695.51|3694.91|3694.89|3694.29|3695.64|3695.04|3694.64|3694.04|533
1607306700000|2020-12-07 02:05:00|3694.64|3694.04|3694.76|3694.16|3695.39|3694.79|3694.64|3694.04|576
1607307000000|2020-12-07 02:10:00|3694.89|3694.29|3694.64|3694.04|3694.89|3694.29|3694.39|3693.79|210
1607307300000|2020-12-07 02:15:00|3694.89|3694.29|3694.39|3693.79|3694.89|3694.29|3694.14|3693.54|472
1607307600000|2020-12-07 02:20:00|3694.51|3693.91|3694.89|3694.29|3695.39|3694.79|3694.14|3693.54|317
1607307900000|2020-12-07 02:25:00|3694.64|3694.04|3691.89|3691.29|3694.64|3694.04|3691.89|3691.29|1213
1607308200000|2020-12-07 02:30:00|3691.39|3690.79|3689.39|3688.79|3691.39|3690.79|3689.39|3688.79|2235
1607308500000|2020-12-07 02:35:00|3689.14|3688.54|3690.76|3690.16|3691.14|3690.54|3689.14|3688.54|936
1607308800000|2020-12-07 02:40:00|3690.64|3690.04|3690.14|3689.54|3690.64|3690.04|3689.39|3688.79|675
1607309100000|2020-12-07 02:45:00|3690.39|3689.79|3691.64|3691.04|3691.64|3691.04|3689.64|3689.04|619
1607309400000|2020-12-07 02:50:00|3691.89|3691.29|3692.14|3691.54|3692.14|3691.54|3691.39|3690.79|637
1607309700000|2020-12-07 02:55:00|3692.39|3691.79|3691.64|3691.04|3692.89|3692.29|3691.39|3690.79|610
1607310000000|2020-12-07 03:00:00|3691.89|3691.29|3691.89|3691.29|3692.89|3692.29|3691.76|3691.16|429
1607310300000|2020-12-07 03:05:00|3691.64|3691.04|3690.14|3689.54|3691.64|3691.04|3689.89|3689.29|827
1607310600000|2020-12-07 03:10:00|3690.01|3689.41|3689.76|3689.16|3690.64|3690.04|3689.64|3689.04|448
1607310900000|2020-12-07 03:15:00|3689.89|3689.29|3689.64|3689.04|3690.14|3689.54|3689.51|3688.91|493
1607311200000|2020-12-07 03:20:00|3689.76|3689.16|3690.64|3690.04|3690.64|3690.04|3689.64|3689.04|402
1607311500000|2020-12-07 03:25:00|3690.39|3689.79|3690.64|3690.04|3690.89|3690.29|3690.14|3689.54|392
1607311800000|2020-12-07 03:30:00|3690.89|3690.29|3691.39|3690.79|3691.39|3690.79|3689.89|3689.29|709
1607312100000|2020-12-07 03:35:00|3691.51|3690.91|3689.89|3689.29|3691.51|3690.91|3689.64|3689.04|540
1607312400000|2020-12-07 03:40:00|3689.76|3689.16|3689.89|3689.29|3690.14|3689.54|3689.64|3689.04|377
1607312700000|2020-12-07 03:45:00|3689.76|3689.16|3689.39|3688.79|3689.89|3689.29|3689.14|3688.54|550
1607313000000|2020-12-07 03:50:00|3689.64|3689.04|3689.39|3688.79|3690.39|3689.79|3689.39|3688.79|334
1607313300000|2020-12-07 03:55:00|3689.14|3688.54|3687.89|3687.29|3689.14|3688.54|3687.39|3686.79|1010
1607313600000|2020-12-07 04:00:00|3687.76|3687.16|3687.64|3687.04|3688.14|3687.54|3686.89|3686.29|817
1607313900000|2020-12-07 04:05:00|3687.89|3687.29|3688.89|3688.29|3689.14|3688.54|3687.51|3686.91|560
1607314200000|2020-12-07 04:10:00|3688.64|3688.04|3688.89|3688.29|3689.39|3688.79|3688.64|3688.04|455
1607314500000|2020-12-07 04:15:00|3689.01|3688.41|3689.64|3689.04|3689.89|3689.29|3688.89|3688.29|317
1607314800000|2020-12-07 04:20:00|3689.39|3688.79|3689.39|3688.79|3689.64|3689.04|3689.14|3688.54|199
1607315100000|2020-12-07 04:25:00|3689.64|3689.04|3689.39|3688.79|3689.64|3689.04|3689.39|3688.79|147
1607315400000|2020-12-07 04:30:00|3689.26|3688.66|3689.14|3688.54|3689.39|3688.79|3688.76|3688.16|209
1607315700000|2020-12-07 04:35:00|3689.26|3688.66|3689.14|3688.54|3689.64|3689.04|3689.14|3688.54|276
1607316000000|2020-12-07 04:40:00|3689.26|3688.66|3688.89|3688.29|3689.39|3688.79|3688.89|3688.29|257
1607316300000|2020-12-07 04:45:00|3689.14|3688.54|3689.14|3688.54|3689.39|3688.79|3688.89|3688.29|97
1607316600000|2020-12-07 04:50:00|3689.26|3688.66|3690.14|3689.54|3690.14|3689.54|3689.26|3688.66|337
1607316900000|2020-12-07 04:55:00|3690.39|3689.79|3690.64|3690.04|3690.89|3690.29|3690.14|3689.54|437
1607317200000|2020-12-07 05:00:00|3690.89|3690.29|3691.39|3690.79|3691.89|3691.29|3690.89|3690.29|607
1607317500000|2020-12-07 05:05:00|3691.51|3690.91|3691.39|3690.79|3691.64|3691.04|3690.64|3690.04|321
1607317800000|2020-12-07 05:10:00|3691.51|3690.91|3690.64|3690.04|3691.64|3691.04|3690.14|3689.54|464
1607318100000|2020-12-07 05:15:00|3690.89|3690.29|3690.39|3689.79|3690.89|3690.29|3689.89|3689.29|404
1607318400000|2020-12-07 05:20:00|3690.14|3689.54|3690.14|3689.54|3690.39|3689.79|3690.14|3689.54|265
1607318700000|2020-12-07 05:25:00|3690.39|3689.79|3690.14|3689.54|3690.64|3690.04|3689.39|3688.79|634
1607319000000|2020-12-07 05:30:00|3689.89|3689.29|3690.64|3690.04|3691.14|3690.54|3689.89|3689.29|452
1607319300000|2020-12-07 05:35:00|3690.51|3689.91|3690.14|3689.54|3690.64|3690.04|3690.14|3689.54|175
1607319600000|2020-12-07 05:40:00|3690.01|3689.41|3689.39|3688.79|3690.14|3689.54|3689.39|3688.79|261
1607319900000|2020-12-07 05:45:00|3689.64|3689.04|3689.14|3688.54|3689.64|3689.04|3688.89|3688.29|180
1607320200000|2020-12-07 05:50:00|3689.01|3688.41|3687.89|3687.29|3689.39|3688.79|3687.89|3687.29|313
1607320500000|2020-12-07 05:55:00|3688.01|3687.41|3688.14|3687.54|3688.39|3687.79|3687.39|3686.79|510
1607320800000|2020-12-07 06:00:00|3687.89|3687.29|3688.64|3688.04|3689.14|3688.54|3687.51|3686.91|697
1607321100000|2020-12-07 06:05:00|3688.89|3688.29|3688.64|3688.04|3688.89|3688.29|3688.39|3687.79|150
1607321400000|2020-12-07 06:10:00|3688.51|3687.91|3689.64|3689.04|3689.64|3689.04|3688.39|3687.79|369
1607321700000|2020-12-07 06:15:00|3689.89|3689.29|3689.76|3689.16|3690.39|3689.79|3689.64|3689.04|344
1607322000000|2020-12-07 06:20:00|3689.64|3689.04|3689.89|3689.29|3690.14|3689.54|3689.64|3689.04|222
1607322300000|2020-12-07 06:25:00|3689.64|3689.04|3688.89|3688.29|3689.89|3689.29|3688.89|3688.29|237
1607322600000|2020-12-07 06:30:00|3689.14|3688.54|3687.89|3687.29|3689.14|3688.54|3687.14|3686.54|722
1607322900000|2020-12-07 06:35:00|3688.14|3687.54|3689.89|3689.29|3689.89|3689.29|3688.14|3687.54|391
1607323200000|2020-12-07 06:40:00|3690.01|3689.41|3690.14|3689.54|3690.14|3689.54|3689.64|3689.04|265
1607323500000|2020-12-07 06:45:00|3689.89|3689.29|3690.14|3689.54|3690.89|3690.29|3689.76|3689.16|530
1607323800000|2020-12-07 06:50:00|3690.26|3689.66|3690.39|3689.79|3690.39|3689.79|3689.89|3689.29|129
1607324100000|2020-12-07 06:55:00|3690.14|3689.54|3689.64|3689.04|3690.14|3689.54|3689.39|3688.79|347
1607324400000|2020-12-07 07:00:00|3689.39|3688.79|3689.14|3688.54|3689.39|3688.79|3687.89|3687.29|689
1607324700000|2020-12-07 07:05:00|3689.26|3688.66|3688.89|3688.29|3689.39|3688.79|3688.14|3687.54|531
1607325000000|2020-12-07 07:10:00|3688.64|3688.04|3690.14|3689.54|3690.14|3689.54|3688.64|3688.04|446
1607325300000|2020-12-07 07:15:00|3689.89|3689.29|3690.14|3689.54|3690.39|3689.79|3689.14|3688.54|627
1607325600000|2020-12-07 07:20:00|3690.39|3689.79|3691.64|3691.04|3691.64|3691.04|3689.89|3689.29|668
1607325900000|2020-12-07 07:25:00|3691.51|3690.91|3691.64|3691.04|3692.01|3691.41|3691.39|3690.79|615
1607326200000|2020-12-07 07:30:00|3691.89|3691.29|3691.01|3690.41|3691.89|3691.29|3690.51|3689.91|613
1607326500000|2020-12-07 07:35:00|3690.89|3690.29|3690.89|3690.29|3691.39|3690.79|3690.39|3689.79|516
1607326800000|2020-12-07 07:40:00|3690.76|3690.16|3690.64|3690.04|3690.89|3690.29|3690.39|3689.79|447
1607327100000|2020-12-07 07:45:00|3690.76|3690.16|3692.64|3692.04|3692.64|3692.04|3690.14|3689.54|1123
1607327400000|2020-12-07 07:50:00|3692.39|3691.79|3692.14|3691.54|3692.39|3691.79|3691.89|3691.29|270
1607327700000|2020-12-07 07:55:00|3692.01|3691.41|3693.39|3692.79|3693.89|3693.29|3691.89|3691.29|677
1607328000000|2020-12-07 08:00:00|3693.51|3692.91|3690.14|3689.54|3693.64|3693.04|3688.64|3688.04|3017
1607328300000|2020-12-07 08:05:00|3689.89|3689.29|3687.89|3687.29|3690.64|3690.04|3687.64|3687.04|2384
1607328600000|2020-12-07 08:10:00|3687.64|3687.04|3685.39|3684.79|3688.64|3688.04|3683.64|3683.04|3574
1607328900000|2020-12-07 08:15:00|3685.26|3684.66|3684.89|3684.29|3686.14|3685.54|3683.64|3683.04|1845
1607329200000|2020-12-07 08:20:00|3684.64|3684.04|3683.89|3683.29|3684.89|3684.29|3683.14|3682.54|2321
1607329500000|2020-12-07 08:25:00|3683.76|3683.16|3679.64|3679.04|3683.76|3683.16|3679.39|3678.79|3945
1607329800000|2020-12-07 08:30:00|3679.39|3678.79|3678.39|3677.79|3680.89|3680.29|3676.14|3675.54|3724
1607330100000|2020-12-07 08:35:00|3678.26|3677.66|3679.89|3679.29|3680.64|3680.04|3677.64|3677.04|2471
1607330400000|2020-12-07 08:40:00|3679.76|3679.16|3673.89|3673.29|3679.89|3679.29|3673.89|3673.29|3002
1607330700000|2020-12-07 08:45:00|3673.64|3673.04|3677.14|3676.54|3677.64|3677.04|3673.39|3672.79|2639
1607331000000|2020-12-07 08:50:00|3676.89|3676.29|3677.14|3676.54|3677.64|3677.04|3675.39|3674.79|1691
1607331300000|2020-12-07 08:55:00|3676.89|3676.29|3676.39|3675.79|3677.39|3676.79|3675.64|3675.04|1234
1607331600000|2020-12-07 09:00:00|3676.64|3676.04|3676.14|3675.54|3677.39|3676.79|3675.64|3675.04|1759
1607331900000|2020-12-07 09:05:00|3676.39|3675.79|3675.39|3674.79|3677.14|3676.54|3675.14|3674.54|2348
1607332200000|2020-12-07 09:10:00|3675.64|3675.04|3675.64|3675.04|3676.64|3676.04|3674.64|3674.04|2299
1607332500000|2020-12-07 09:15:00|3675.39|3674.79|3678.89|3678.29|3678.89|3678.29|3675.14|3674.54|1847
1607332800000|2020-12-07 09:20:00|3679.01|3678.41|3679.51|3678.91|3679.64|3679.04|3678.64|3678.04|1250
1607333100000|2020-12-07 09:25:00|3679.39|3678.79|3679.89|3679.29|3680.14|3679.54|3678.64|3678.04|1041
1607333400000|2020-12-07 09:30:00|3680.14|3679.54|3681.14|3680.54|3681.89|3681.29|3679.89|3679.29|1713
1607333700000|2020-12-07 09:35:00|3681.39|3680.79|3680.39|3679.79|3681.64|3681.04|3680.39|3679.79|734
1607334000000|2020-12-07 09:40:00|3680.64|3680.04|3681.39|3680.79|3681.89|3681.29|3680.14|3679.54|764
1607334300000|2020-12-07 09:45:00|3681.14|3680.54|3682.64|3682.04|3683.14|3682.54|3681.14|3680.54|1413
1607334600000|2020-12-07 09:50:00|3682.76|3682.16|3682.39|3681.79|3682.89|3682.29|3682.14|3681.54|1457
1607334900000|2020-12-07 09:55:00|3682.14|3681.54|3682.89|3682.29|3683.64|3683.04|3682.14|3681.54|1742
1607335200000|2020-12-07 10:00:00|3683.14|3682.54|3682.64|3682.04|3683.14|3682.54|3681.89|3681.29|960
1607335500000|2020-12-07 10:05:00|3682.76|3682.16|3683.39|3682.79|3683.64|3683.04|3682.14|3681.54|700
1607335800000|2020-12-07 10:10:00|3683.64|3683.04|3684.14|3683.54|3684.39|3683.79|3683.39|3682.79|554
1607336100000|2020-12-07 10:15:00|3683.89|3683.29|3685.39|3684.79|3685.39|3684.79|3683.14|3682.54|820
1607336400000|2020-12-07 10:20:00|3685.14|3684.54|3685.39|3684.79|3685.64|3685.04|3685.14|3684.54|514
1607336700000|2020-12-07 10:25:00|3685.64|3685.04|3686.64|3686.04|3686.89|3686.29|3685.64|3685.04|785
1607337000000|2020-12-07 10:30:00|3686.89|3686.29|3683.64|3683.04|3687.39|3686.79|3683.64|3683.04|1228
1607337300000|2020-12-07 10:35:00|3683.89|3683.29|3683.89|3683.29|3684.64|3684.04|3683.51|3682.91|955
1607337600000|2020-12-07 10:40:00|3684.39|3683.79|3683.89|3683.29|3684.64|3684.04|3683.39|3682.79|826
1607337900000|2020-12-07 10:45:00|3684.14|3683.54|3684.14|3683.54|3684.89|3684.29|3683.14|3682.54|1558
1607338200000|2020-12-07 10:50:00|3684.39|3683.79|3684.14|3683.54|3684.89|3684.29|3683.64|3683.04|667
1607338500000|2020-12-07 10:55:00|3683.89|3683.29|3682.39|3681.79|3684.64|3684.04|3682.39|3681.79|741
1607338800000|2020-12-07 11:00:00|3682.89|3682.29|3683.89|3683.29|3684.14|3683.54|3681.64|3681.04|1265
1607339100000|2020-12-07 11:05:00|3683.64|3683.04|3685.14|3684.54|3685.14|3684.54|3683.39|3682.79|1208
1607339400000|2020-12-07 11:10:00|3684.89|3684.29|3685.39|3684.79|3685.39|3684.79|3684.64|3684.04|529
1607339700000|2020-12-07 11:15:00|3685.64|3685.04|3684.64|3684.04|3685.89|3685.29|3684.64|3684.04|575
1607340000000|2020-12-07 11:20:00|3684.89|3684.29|3684.89|3684.29|3685.14|3684.54|3684.39|3683.79|781
1607340300000|2020-12-07 11:25:00|3684.76|3684.16|3684.89|3684.29|3685.89|3685.29|3684.39|3683.79|1000
1607340600000|2020-12-07 11:30:00|3684.64|3684.04|3685.64|3685.04|3685.89|3685.29|3684.64|3684.04|837
1607340900000|2020-12-07 11:35:00|3685.89|3685.29|3685.39|3684.79|3686.39|3685.79|3685.39|3684.79|754
1607341200000|2020-12-07 11:40:00|3685.26|3684.66|3685.14|3684.54|3685.89|3685.29|3684.89|3684.29|574
1607341500000|2020-12-07 11:45:00|3685.39|3684.79|3684.64|3684.04|3685.64|3685.04|3684.64|3684.04|579
1607341800000|2020-12-07 11:50:00|3685.26|3684.66|3686.89|3686.29|3687.39|3686.79|3685.26|3684.66|1617
1607342100000|2020-12-07 11:55:00|3687.39|3686.79|3687.64|3687.04|3688.14|3687.54|3686.89|3686.29|1217
1607342400000|2020-12-07 12:00:00|3687.89|3687.29|3686.64|3686.04|3688.14|3687.54|3686.14|3685.54|1054
1607342700000|2020-12-07 12:05:00|3686.39|3685.79|3686.89|3686.29|3686.89|3686.29|3686.14|3685.54|511
1607343000000|2020-12-07 12:10:00|3686.76|3686.16|3687.14|3686.54|3687.64|3687.04|3686.39|3685.79|503
1607343300000|2020-12-07 12:15:00|3687.39|3686.79|3686.39|3685.79|3687.51|3686.91|3686.14|3685.54|641
1607343600000|2020-12-07 12:20:00|3686.26|3685.66|3686.14|3685.54|3686.39|3685.79|3685.64|3685.04|495
1607343900000|2020-12-07 12:25:00|3685.89|3685.29|3685.64|3685.04|3686.14|3685.54|3685.39|3684.79|623
1607344200000|2020-12-07 12:30:00|3685.39|3684.79|3684.89|3684.29|3685.64|3685.04|3684.64|3684.04|786
1607344500000|2020-12-07 12:35:00|3685.01|3684.41|3685.39|3684.79|3685.39|3684.79|3684.64|3684.04|449
1607344800000|2020-12-07 12:40:00|3685.14|3684.54|3683.64|3683.04|3685.14|3684.54|3683.64|3683.04|1277
1607345100000|2020-12-07 12:45:00|3683.89|3683.29|3684.26|3683.66|3684.64|3684.04|3683.64|3683.04|531
1607345400000|2020-12-07 12:50:00|3684.14|3683.54|3686.89|3686.29|3687.14|3686.54|3684.14|3683.54|1156
1607345700000|2020-12-07 12:55:00|3687.01|3686.41|3687.39|3686.79|3688.14|3687.54|3686.39|3685.79|1115
1607346000000|2020-12-07 13:00:00|3687.51|3686.91|3686.39|3685.79|3687.64|3687.04|3685.64|3685.04|1566
1607346300000|2020-12-07 13:05:00|3686.64|3686.04|3685.64|3685.04|3686.64|3686.04|3685.64|3685.04|883
1607346600000|2020-12-07 13:10:00|3685.89|3685.29|3685.14|3684.54|3686.39|3685.79|3685.14|3684.54|1083
1607346900000|2020-12-07 13:15:00|3685.26|3684.66|3687.64|3687.04|3687.64|3687.04|3684.89|3684.29|1893
1607347200000|2020-12-07 13:20:00|3687.89|3687.29|3688.39|3687.79|3688.89|3688.29|3687.89|3687.29|2612
1607347500000|2020-12-07 13:25:00|3688.14|3687.54|3688.39|3687.79|3688.64|3688.04|3687.89|3687.29|1029
1607347800000|2020-12-07 13:30:00|3688.14|3687.54|3688.14|3687.54|3688.64|3688.04|3687.89|3687.29|1550
1607348100000|2020-12-07 13:35:00|3688.39|3687.79|3687.64|3687.04|3688.39|3687.79|3687.14|3686.54|1856
1607348400000|2020-12-07 13:40:00|3687.89|3687.29|3688.64|3688.04|3689.14|3688.54|3687.89|3687.29|1354
1607348700000|2020-12-07 13:45:00|3688.39|3687.79|3688.64|3688.04|3688.89|3688.29|3688.14|3687.54|707
1607349000000|2020-12-07 13:50:00|3688.89|3688.29|3688.89|3688.29|3690.64|3690.04|3688.89|3688.29|2655
1607349300000|2020-12-07 13:55:00|3689.14|3688.54|3690.64|3690.04|3690.64|3690.04|3689.14|3688.54|1296
1607349600000|2020-12-07 14:00:00|3690.89|3690.29|3691.39|3690.79|3691.39|3690.79|3690.64|3690.04|1952
1607349900000|2020-12-07 14:05:00|3691.64|3691.04|3691.64|3691.04|3691.89|3691.29|3691.14|3690.54|2112
1607350200000|2020-12-07 14:10:00|3691.89|3691.29|3690.89|3690.29|3691.89|3691.29|3690.89|3690.29|994
1607350500000|2020-12-07 14:15:00|3690.64|3690.04|3690.89|3690.29|3690.89|3690.29|3689.89|3689.29|1645
1607350800000|2020-12-07 14:20:00|3690.64|3690.04|3691.64|3691.04|3691.64|3691.04|3690.64|3690.04|2293
1607351100000|2020-12-07 14:25:00|3691.39|3690.79|3691.39|3690.79|3692.14|3691.54|3690.64|3690.04|3540
1607351400000|2020-12-07 14:30:00|3691.29|3690.89|3691.41|3691.01|3693.04|3692.64|3690.04|3689.64|32193
1607351700000|2020-12-07 14:35:00|3691.54|3691.14|3691.54|3691.14|3692.79|3692.39|3689.66|3689.26|16584
1607352000000|2020-12-07 14:40:00|3691.29|3690.89|3692.54|3692.14|3693.04|3692.64|3689.79|3689.39|13134
1607352300000|2020-12-07 14:45:00|3692.29|3691.89|3692.29|3691.89|3693.79|3693.39|3690.54|3690.14|16278
1607352600000|2020-12-07 14:50:00|3692.04|3691.64|3690.04|3689.64|3692.29|3691.89|3689.54|3689.14|14752
1607352900000|2020-12-07 14:55:00|3690.29|3689.89|3694.79|3694.39|3694.79|3694.39|3689.54|3689.14|14847
1607353200000|2020-12-07 15:00:00|3695.04|3694.64|3692.54|3692.14|3695.29|3694.89|3691.54|3691.14|15957
1607353500000|2020-12-07 15:05:00|3692.79|3692.39|3693.29|3692.89|3693.79|3693.39|3691.79|3691.39|11289
1607353800000|2020-12-07 15:10:00|3693.54|3693.14|3694.79|3694.39|3695.29|3694.89|3693.29|3692.89|9643
1607354100000|2020-12-07 15:15:00|3695.04|3694.64|3694.54|3694.14|3695.29|3694.89|3693.16|3692.76|8143
1607354400000|2020-12-07 15:20:00|3694.29|3693.89|3695.04|3694.64|3695.79|3695.39|3693.54|3693.14|8910
1607354700000|2020-12-07 15:25:00|3694.79|3694.39|3695.04|3694.64|3695.54|3695.14|3694.29|3693.89|7599
1607355000000|2020-12-07 15:30:00|3695.29|3694.89|3696.04|3695.64|3696.54|3696.14|3694.79|3694.39|9479
1607355300000|2020-12-07 15:35:00|3695.79|3695.39|3695.54|3695.14|3696.54|3696.14|3695.41|3695.01|5976
1607355600000|2020-12-07 15:40:00|3695.29|3694.89|3694.79|3694.39|3695.79|3695.39|3694.54|3694.14|11012
1607355900000|2020-12-07 15:45:00|3694.91|3694.51|3695.79|3695.39|3696.16|3695.76|3694.54|3694.14|5427
1607356200000|2020-12-07 15:50:00|3695.54|3695.14|3696.79|3696.39|3697.04|3696.64|3695.04|3694.64|8480
1607356500000|2020-12-07 15:55:00|3696.54|3696.14|3694.54|3694.14|3697.04|3696.64|3693.54|3693.14|8313
1607356800000|2020-12-07 16:00:00|3694.41|3694.01|3695.04|3694.64|3695.04|3694.64|3693.54|3693.14|7929
1607357100000|2020-12-07 16:05:00|3695.29|3694.89|3695.54|3695.14|3696.29|3695.89|3694.29|3693.89|7606
1607357400000|2020-12-07 16:10:00|3695.79|3695.39|3695.29|3694.89|3696.29|3695.89|3695.04|3694.64|4784
1607357700000|2020-12-07 16:15:00|3695.54|3695.14|3694.54|3694.14|3695.79|3695.39|3694.54|3694.14|6253
1607358000000|2020-12-07 16:20:00|3694.79|3694.39|3694.54|3694.14|3696.04|3695.64|3693.54|3693.14|6468
1607358300000|2020-12-07 16:25:00|3694.79|3694.39|3695.54|3695.14|3696.29|3695.89|3693.54|3693.14|6557
1607358600000|2020-12-07 16:30:00|3695.79|3695.39|3694.79|3694.39|3696.29|3695.89|3694.29|3693.89|6553
1607358900000|2020-12-07 16:35:00|3695.04|3694.64|3695.29|3694.89|3695.79|3695.39|3694.54|3694.14|4544
1607359200000|2020-12-07 16:40:00|3695.54|3695.14|3694.54|3694.14|3695.79|3695.39|3694.29|3693.89|7915
1607359500000|2020-12-07 16:45:00|3694.66|3694.26|3695.79|3695.39|3697.04|3696.64|3694.54|3694.14|7718
1607359800000|2020-12-07 16:50:00|3695.54|3695.14|3694.04|3693.64|3695.54|3695.14|3693.04|3692.64|8758
1607360100000|2020-12-07 16:55:00|3693.79|3693.39|3695.29|3694.89|3697.29|3696.89|3691.29|3690.89|21715
1607360400000|2020-12-07 17:00:00|3695.16|3694.76|3695.29|3694.89|3695.29|3694.89|3692.29|3691.89|10211
1607360700000|2020-12-07 17:05:00|3695.04|3694.64|3696.23|3695.83|3696.73|3696.33|3694.48|3694.08|7668
1607361000000|2020-12-07 17:10:00|3695.98|3695.58|3695.23|3694.83|3696.48|3696.08|3694.98|3694.58|4452
1607361300000|2020-12-07 17:15:00|3694.98|3694.58|3694.98|3694.58|3695.48|3695.08|3692.98|3692.58|10451
1607361600000|2020-12-07 17:20:00|3694.73|3694.33|3693.48|3693.08|3695.1|3694.7|3693.23|3692.83|6037
1607361900000|2020-12-07 17:25:00|3693.73|3693.33|3694.23|3693.83|3694.48|3694.08|3692.98|3692.58|4474
1607362200000|2020-12-07 17:30:00|3693.98|3693.58|3692.98|3692.58|3694.48|3694.08|3692.48|3692.08|4610
1607362500000|2020-12-07 17:35:00|3693.23|3692.83|3693.98|3693.58|3694.23|3693.83|3692.98|3692.58|3468
1607362800000|2020-12-07 17:40:00|3694.23|3693.83|3693.44|3693.04|3694.23|3693.83|3692.98|3692.58|4093
1607363100000|2020-12-07 17:45:00|3693.69|3693.29|3693.19|3692.79|3693.94|3693.54|3692.94|3692.54|3574
1607363400000|2020-12-07 17:50:00|3693.44|3693.04|3691.94|3691.54|3694.19|3693.79|3691.94|3691.54|6446
1607363700000|2020-12-07 17:55:00|3692.06|3691.66|3690.44|3690.04|3692.19|3691.79|3690.44|3690.04|5902
1607364000000|2020-12-07 18:00:00|3690.69|3690.29|3689.69|3689.29|3690.94|3690.54|3689.19|3688.79|8217
1607364300000|2020-12-07 18:05:00|3689.44|3689.04|3688.19|3687.79|3689.44|3689.04|3686.69|3686.29|12690
1607364600000|2020-12-07 18:10:00|3688.06|3687.66|3684.69|3684.29|3688.19|3687.79|3684.44|3684.04|10283
1607364900000|2020-12-07 18:15:00|3684.44|3684.04|3686.69|3686.29|3687.19|3686.79|3683.94|3683.54|11516
1607365200000|2020-12-07 18:20:00|3686.44|3686.04|3688.44|3688.04|3688.56|3688.16|3685.94|3685.54|6708
1607365500000|2020-12-07 18:25:00|3688.31|3687.91|3687.19|3686.79|3688.44|3688.04|3686.94|3686.54|5847
1607365800000|2020-12-07 18:30:00|3686.94|3686.54|3688.19|3687.79|3688.69|3688.29|3686.94|3686.54|5653
1607366100000|2020-12-07 18:35:00|3688.44|3688.04|3687.19|3686.79|3689.19|3688.79|3686.69|3686.29|8037
1607366400000|2020-12-07 18:40:00|3686.94|3686.54|3683.44|3683.04|3687.06|3686.66|3682.69|3682.29|12647
1607366700000|2020-12-07 18:45:00|3683.19|3682.79|3684.69|3684.29|3685.06|3684.66|3682.19|3681.79|9184
1607367000000|2020-12-07 18:50:00|3684.44|3684.04|3686.69|3686.29|3686.69|3686.29|3684.44|3684.04|6691
1607367300000|2020-12-07 18:55:00|3686.44|3686.04|3685.69|3685.29|3686.94|3686.54|3685.44|3685.04|6014
1607367600000|2020-12-07 19:00:00|3685.44|3685.04|3682.19|3681.79|3685.44|3685.04|3680.44|3680.04|17882
1607367900000|2020-12-07 19:05:00|3682.31|3681.91|3685.69|3685.29|3685.69|3685.29|3681.69|3681.29|9642
1607368200000|2020-12-07 19:10:00|3685.44|3685.04|3683.69|3683.29|3685.94|3685.54|3683.69|3683.29|6554
1607368500000|2020-12-07 19:15:00|3683.44|3683.04|3684.19|3683.79|3685.19|3684.79|3681.69|3681.29|8327
1607368800000|2020-12-07 19:20:00|3684.06|3683.66|3686.19|3685.79|3686.69|3686.29|3684.06|3683.66|7970
1607369100000|2020-12-07 19:25:00|3685.94|3685.54|3686.19|3685.79|3686.69|3686.29|3685.44|3685.04|5318
1607369400000|2020-12-07 19:30:00|3685.94|3685.54|3686.69|3686.29|3688.19|3687.79|3685.69|3685.29|7918
1607369700000|2020-12-07 19:35:00|3686.44|3686.04|3687.69|3687.29|3687.94|3687.54|3686.19|3685.79|6862
1607370000000|2020-12-07 19:40:00|3687.94|3687.54|3688.44|3688.04|3688.44|3688.04|3687.44|3687.04|5806
1607370300000|2020-12-07 19:45:00|3688.31|3687.91|3688.19|3687.79|3688.94|3688.54|3687.69|3687.29|5364
1607370600000|2020-12-07 19:50:00|3688.31|3687.91|3686.69|3686.29|3688.69|3688.29|3686.69|3686.29|5655
1607370900000|2020-12-07 19:55:00|3686.44|3686.04|3685.44|3685.04|3687.69|3687.29|3684.69|3684.29|10645
1607371200000|2020-12-07 20:00:00|3685.69|3685.29|3685.69|3685.29|3686.69|3686.29|3683.94|3683.54|10186
1607371500000|2020-12-07 20:05:00|3685.94|3685.54|3684.69|3684.29|3686.44|3686.04|3683.94|3683.54|6415
1607371800000|2020-12-07 20:10:00|3684.44|3684.04|3684.44|3684.04|3685.94|3685.54|3684.19|3683.79|7329
1607372100000|2020-12-07 20:15:00|3684.19|3683.79|3687.44|3687.04|3687.44|3687.04|3683.94|3683.54|9011
1607372400000|2020-12-07 20:20:00|3687.19|3686.79|3687.94|3687.54|3688.19|3687.79|3687.19|3686.79|4404
1607372700000|2020-12-07 20:25:00|3688.19|3687.79|3688.94|3688.54|3690.19|3689.79|3687.94|3687.54|9606
1607373000000|2020-12-07 20:30:00|3688.69|3688.29|3691.19|3690.79|3691.69|3691.29|3688.56|3688.16|9502
1607373300000|2020-12-07 20:35:00|3690.94|3690.54|3688.94|3688.54|3691.69|3691.29|3688.44|3688.04|8137
1607373600000|2020-12-07 20:40:00|3688.69|3688.29|3683.69|3683.29|3689.44|3689.04|3681.94|3681.54|20252
1607373900000|2020-12-07 20:45:00|3683.44|3683.04|3680.69|3680.29|3684.69|3684.29|3679.06|3678.66|29059
1607374200000|2020-12-07 20:50:00|3681.69|3681.29|3688.69|3688.29|3688.69|3688.29|3681.44|3681.04|24049
1607374500000|2020-12-07 20:55:00|3688.94|3688.54|3692.94|3692.54|3693.69|3693.29|3688.69|3688.29|77386
1607374800000|2020-12-07 21:00:00|3692.93|3692.53|3690.78|3690.18|3694.53|3693.93|3690.28|3689.68|25835
1607375100000|2020-12-07 21:05:00|3691.03|3690.43|3691.53|3690.93|3691.78|3691.18|3688.78|3688.18|6685
1607375400000|2020-12-07 21:10:00|3691.28|3690.68|3692.02|3690.52|3692.15|3691.55|3690.03|3689.43|5684
1607375700000|2020-12-07 21:15:00|3692|3690.5|3692.22|3690.72|3692.47|3690.97|3691.93|3690.43|5
1607376000000|2020-12-07 21:20:00|3692.26|3690.76|3692.26|3690.76|3692.33|3690.83|3692.18|3690.68|0
1607376300000|2020-12-07 21:25:00|3692.29|3690.79|3691.45|3689.95|3692.29|3690.79|3691.38|3689.88|0
1607376600000|2020-12-07 21:30:00|3690.9|3690.3|3691.65|3691.05|3691.65|3691.05|3690.15|3689.55|1717
1607376900000|2020-12-07 21:35:00|3691.4|3690.8|3690.15|3689.55|3691.65|3691.05|3690.15|3689.55|618
1607377200000|2020-12-07 21:40:00|3690.4|3689.8|3689.65|3689.05|3690.65|3690.05|3689.4|3688.8|775
1607377500000|2020-12-07 21:45:00|3689.15|3688.55|3685.4|3684.8|3689.15|3688.55|3685.15|3684.55|2271
1607377800000|2020-12-07 21:50:00|3685.15|3684.55|3684.15|3683.55|3685.9|3685.3|3683.15|3682.55|1432
1607378100000|2020-12-07 21:55:00|3683.9|3683.3|3683.64|3682.14|3684.15|3683.55|3681.15|3680.55|2324
1607378400000|2020-12-07 22:00:00|3683.9|3682.4|3683.61|3682.11|3683.9|3682.4|3682.88|3681.38|1
1607378700000|2020-12-07 22:05:00|3683.64|3682.14|3683.32|3681.82|3683.9|3682.4|3683.32|3681.82|0
1607379000000|2020-12-07 22:10:00|3683.24|3681.74|3683.83|3682.33|3684.26|3682.76|3682.99|3681.49|0
1607379300000|2020-12-07 22:15:00|3683.97|3682.47|3684.19|3682.69|3684.23|3682.73|3683.9|3682.4|0
1607379600000|2020-12-07 22:20:00|3684.16|3682.66|3684.59|3683.09|3684.78|3683.28|3684.16|3682.66|0
1607379900000|2020-12-07 22:25:00|3684.63|3683.13|3684.81|3683.31|3685.25|3683.75|3684.56|3683.06|0
1607380200000|2020-12-07 22:30:00|3684.77|3683.27|3684.85|3683.35|3684.88|3683.38|3684.77|3683.27|0
1607380500000|2020-12-07 22:35:00|3684.92|3683.42|3685.19|3683.69|3685.3|3683.8|3684.92|3683.42|0
1607380800000|2020-12-07 22:40:00|3685.3|3683.8|3685.45|3683.95|3685.67|3684.17|3685.12|3683.62|0
1607381100000|2020-12-07 22:45:00|3685.48|3683.98|3685.34|3683.84|3685.48|3683.98|3685.34|3683.84|0
1607381400000|2020-12-07 22:50:00|3685.3|3683.8|3685.27|3683.77|3685.34|3683.84|3685.19|3683.69|0
1607381700000|2020-12-07 22:55:00|3685.34|3683.84|3684.63|3683.13|3685.41|3683.91|3684.63|3683.13|0
1607382000000|2020-12-07 23:00:00|3683.65|3683.05|3684.53|3683.93|3685.53|3684.93|3683.65|3683.05|984
1607382300000|2020-12-07 23:05:00|3684.78|3684.18|3684.53|3683.93|3685.03|3684.43|3684.53|3683.93|294
1607382600000|2020-12-07 23:10:00|3684.28|3683.68|3684.28|3683.68|3684.53|3683.93|3683.9|3683.3|316
1607382900000|2020-12-07 23:15:00|3684.53|3683.93|3684.28|3683.68|3684.53|3683.93|3683.9|3683.3|310
1607383200000|2020-12-07 23:20:00|3684.53|3683.93|3684.28|3683.68|3684.53|3683.93|3684.03|3683.43|271
1607383500000|2020-12-07 23:25:00|3684.4|3683.8|3684.28|3683.68|3684.53|3683.93|3684.28|3683.68|277
1607383800000|2020-12-07 23:30:00|3684.53|3683.93|3685.78|3685.18|3686.03|3685.43|3684.53|3683.93|544
1607384100000|2020-12-07 23:35:00|3685.53|3684.93|3685.78|3685.18|3686.03|3685.43|3685.53|3684.93|258
1607384400000|2020-12-07 23:40:00|3685.53|3684.93|3686.28|3685.68|3686.28|3685.68|3685.53|3684.93|228
1607384700000|2020-12-07 23:45:00|3686.03|3685.43|3685.03|3684.43|3686.28|3685.68|3685.03|3684.43|403
1607385000000|2020-12-07 23:50:00|3685.28|3684.68|3684.28|3683.68|3685.78|3685.18|3683.53|3682.93|900
1607385300000|2020-12-07 23:55:00|3684.53|3683.93|3684.03|3683.43|3684.53|3683.93|3683.53|3682.93|486
1607385600000|2020-12-08 00:00:00|3683.78|3683.18|3680.28|3679.68|3683.78|3683.18|3679.03|3678.43|2798
1607385900000|2020-12-08 00:05:00|3680.53|3679.93|3680.53|3679.93|3681.53|3680.93|3680.03|3679.43|1283
1607386200000|2020-12-08 00:10:00|3680.65|3680.05|3681.03|3680.43|3682.28|3681.68|3680.53|3679.93|1214
1607386500000|2020-12-08 00:15:00|3680.78|3680.18|3681.53|3680.93|3682.53|3681.93|3680.78|3680.18|1042
1607386800000|2020-12-08 00:20:00|3681.4|3680.8|3682.53|3681.93|3682.53|3681.93|3681.28|3680.68|691
1607387100000|2020-12-08 00:25:00|3682.65|3682.05|3681.78|3681.18|3683.03|3682.43|3681.28|3680.68|1031
1607387400000|2020-12-08 00:30:00|3682.03|3681.43|3684.78|3684.18|3684.78|3684.18|3682.03|3681.43|1137
1607387700000|2020-12-08 00:35:00|3684.65|3684.05|3683.78|3683.18|3684.78|3684.18|3683.78|3683.18|427
1607388000000|2020-12-08 00:40:00|3683.9|3683.3|3683.78|3683.18|3684.28|3683.68|3683.53|3682.93|375
1607388300000|2020-12-08 00:45:00|3683.53|3682.93|3684.53|3683.93|3684.53|3683.93|3683.28|3682.68|704
1607388600000|2020-12-08 00:50:00|3684.28|3683.68|3683.53|3682.93|3684.28|3683.68|3683.28|3682.68|463
1607388900000|2020-12-08 00:55:00|3683.65|3683.05|3684.28|3683.68|3684.53|3683.93|3682.28|3681.68|777
1607389200000|2020-12-08 01:00:00|3684.03|3683.43|3685.4|3684.8|3686.03|3685.43|3683.78|3683.18|1109
1607389500000|2020-12-08 01:05:00|3685.53|3684.93|3685.03|3684.43|3686.03|3685.43|3684.53|3683.93|812
1607389800000|2020-12-08 01:10:00|3685.28|3684.68|3684.28|3683.68|3685.4|3684.8|3684.28|3683.68|677
1607390100000|2020-12-08 01:15:00|3684.03|3683.43|3682.78|3682.18|3684.53|3683.93|3682.78|3682.18|864
1607390400000|2020-12-08 01:20:00|3682.53|3681.93|3682.28|3681.68|3683.28|3682.68|3682.03|3681.43|920
1607390700000|2020-12-08 01:25:00|3682.03|3681.43|3680.78|3680.18|3683.03|3682.43|3679.78|3679.18|1486
1607391000000|2020-12-08 01:30:00|3680.53|3679.93|3681.28|3680.68|3682.03|3681.43|3679.78|3679.18|892
1607391300000|2020-12-08 01:35:00|3681.53|3680.93|3682.78|3682.18|3683.03|3682.43|3681.28|3680.68|825
1607391600000|2020-12-08 01:40:00|3683.03|3682.43|3684.03|3683.43|3684.03|3683.43|3682.53|3681.93|731
1607391900000|2020-12-08 01:45:00|3683.78|3683.18|3684.53|3683.93|3684.53|3683.93|3683.53|3682.93|757
1607392200000|2020-12-08 01:50:00|3684.28|3683.68|3683.03|3682.43|3684.53|3683.93|3683.03|3682.43|757
1607392500000|2020-12-08 01:55:00|3682.78|3682.18|3681.78|3681.18|3683.03|3682.43|3681.53|3680.93|871
1607392800000|2020-12-08 02:00:00|3681.53|3680.93|3681.78|3681.18|3682.53|3681.93|3681.28|3680.68|539
1607393100000|2020-12-08 02:05:00|3681.65|3681.05|3681.53|3680.93|3681.78|3681.18|3680.53|3679.93|652
1607393400000|2020-12-08 02:10:00|3681.28|3680.68|3681.03|3680.43|3682.15|3681.55|3680.78|3680.18|315
1607393700000|2020-12-08 02:15:00|3680.78|3680.18|3680.65|3680.05|3681.03|3680.43|3680.03|3679.43|510
1607394000000|2020-12-08 02:20:00|3680.78|3680.18|3681.03|3680.43|3681.28|3680.68|3680.53|3679.93|422
1607394300000|2020-12-08 02:25:00|3681.28|3680.68|3681.03|3680.43|3681.28|3680.68|3680.78|3680.18|338
1607394600000|2020-12-08 02:30:00|3680.78|3680.18|3681.28|3680.68|3681.28|3680.68|3680.53|3679.93|505
1607394900000|2020-12-08 02:35:00|3681.03|3680.43|3680.53|3679.93|3681.28|3680.68|3680.03|3679.43|506
1607395200000|2020-12-08 02:40:00|3680.78|3680.18|3681.03|3680.43|3681.28|3680.68|3680.53|3679.93|176
1607395500000|2020-12-08 02:45:00|3680.9|3680.3|3681.28|3680.68|3681.28|3680.68|3680.78|3680.18|433
1607395800000|2020-12-08 02:50:00|3681.15|3680.55|3680.53|3679.93|3681.53|3680.93|3680.53|3679.93|624
1607396100000|2020-12-08 02:55:00|3680.78|3680.18|3681.03|3680.43|3681.28|3680.68|3680.78|3680.18|342
1607396400000|2020-12-08 03:00:00|3681.28|3680.68|3681.53|3680.93|3681.53|3680.93|3681.03|3680.43|435
1607396700000|2020-12-08 03:05:00|3681.28|3680.68|3680.78|3680.18|3681.28|3680.68|3680.78|3680.18|294
1607397000000|2020-12-08 03:10:00|3680.53|3679.93|3679.28|3678.68|3680.53|3679.93|3678.53|3677.93|1745
1607397300000|2020-12-08 03:15:00|3679.53|3678.93|3679.03|3678.43|3679.53|3678.93|3679.03|3678.43|381
1607397600000|2020-12-08 03:20:00|3679.28|3678.68|3678.28|3677.68|3679.28|3678.68|3677.78|3677.18|789
1607397900000|2020-12-08 03:25:00|3678.4|3677.8|3678.78|3678.18|3679.03|3678.43|3678.28|3677.68|543
1607398200000|2020-12-08 03:30:00|3678.65|3678.05|3679.28|3678.68|3679.28|3678.68|3678.53|3677.93|453
1607398500000|2020-12-08 03:35:00|3679.4|3678.8|3679.53|3678.93|3680.03|3679.43|3679.28|3678.68|433
1607398800000|2020-12-08 03:40:00|3679.28|3678.68|3679.03|3678.43|3679.28|3678.68|3678.78|3678.18|355
1607399100000|2020-12-08 03:45:00|3679.28|3678.68|3680.03|3679.43|3680.03|3679.43|3679.03|3678.43|369
1607399400000|2020-12-08 03:50:00|3679.78|3679.18|3680.03|3679.43|3680.03|3679.43|3679.28|3678.68|494
1607399700000|2020-12-08 03:55:00|3679.78|3679.18|3680.53|3679.93|3680.78|3680.18|3679.78|3679.18|464
1607400000000|2020-12-08 04:00:00|3680.78|3680.18|3681.03|3680.43|3681.03|3680.43|3680.53|3679.93|274
1607400300000|2020-12-08 04:05:00|3681.28|3680.68|3683.03|3682.43|3683.28|3682.68|3681.03|3680.43|1085
1607400600000|2020-12-08 04:10:00|3683.28|3682.68|3682.53|3681.93|3683.53|3682.93|3682.28|3681.68|679
1607400900000|2020-12-08 04:15:00|3682.4|3681.8|3682.03|3681.43|3682.53|3681.93|3681.53|3680.93|565
1607401200000|2020-12-08 04:20:00|3681.78|3681.18|3682.28|3681.68|3682.53|3681.93|3681.78|3681.18|128
1607401500000|2020-12-08 04:25:00|3682.4|3681.8|3682.28|3681.68|3682.53|3681.93|3682.03|3681.43|189
1607401800000|2020-12-08 04:30:00|3682.53|3681.93|3683.03|3682.43|3683.28|3682.68|3682.28|3681.68|403
1607402100000|2020-12-08 04:35:00|3682.78|3682.18|3683.03|3682.43|3683.15|3682.55|3682.78|3682.18|154
1607402400000|2020-12-08 04:40:00|3683.15|3682.55|3682.78|3682.18|3683.28|3682.68|3682.78|3682.18|186
1607402700000|2020-12-08 04:45:00|3683.03|3682.43|3682.28|3681.68|3683.28|3682.68|3682.28|3681.68|275
1607403000000|2020-12-08 04:50:00|3682.53|3681.93|3682.28|3681.68|3682.53|3681.93|3682.28|3681.68|223
1607403300000|2020-12-08 04:55:00|3682.53|3681.93|3682.78|3682.18|3683.03|3682.43|3682.28|3681.68|289
1607403600000|2020-12-08 05:00:00|3683.03|3682.43|3683.03|3682.43|3683.53|3682.93|3682.78|3682.18|428
1607403900000|2020-12-08 05:05:00|3683.28|3682.68|3683.53|3682.93|3683.53|3682.93|3683.03|3682.43|333
1607404200000|2020-12-08 05:10:00|3684.03|3683.43|3683.78|3683.18|3684.03|3683.43|3683.28|3682.68|418
1607404500000|2020-12-08 05:15:00|3684.03|3683.43|3684.03|3683.43|3684.28|3683.68|3683.78|3683.18|345
1607404800000|2020-12-08 05:20:00|3684.15|3683.55|3684.53|3683.93|3684.53|3683.93|3683.78|3683.18|338
1607405100000|2020-12-08 05:25:00|3684.28|3683.68|3683.28|3682.68|3684.28|3683.68|3683.28|3682.68|401
1607405400000|2020-12-08 05:30:00|3683.53|3682.93|3683.28|3682.68|3684.03|3683.43|3683.28|3682.68|539
1607405700000|2020-12-08 05:35:00|3683.4|3682.8|3683.28|3682.68|3684.03|3683.43|3683.28|3682.68|411
1607406000000|2020-12-08 05:40:00|3683.53|3682.93|3683.78|3683.18|3684.28|3683.68|3683.28|3682.68|344
1607406300000|2020-12-08 05:45:00|3683.65|3683.05|3683.78|3683.18|3684.15|3683.55|3683.28|3682.68|305
1607406600000|2020-12-08 05:50:00|3683.65|3683.05|3683.53|3682.93|3683.78|3683.18|3683.28|3682.68|271
1607406900000|2020-12-08 05:55:00|3683.28|3682.68|3683.53|3682.93|3684.03|3683.43|3683.28|3682.68|311
1607407200000|2020-12-08 06:00:00|3683.28|3682.68|3686.03|3685.43|3686.03|3685.43|3683.28|3682.68|1007
1607407500000|2020-12-08 06:05:00|3685.9|3685.3|3685.78|3685.18|3686.53|3685.93|3685.65|3685.05|620
1607407800000|2020-12-08 06:10:00|3685.65|3685.05|3684.4|3683.8|3685.65|3685.05|3684.03|3683.43|421
1607408100000|2020-12-08 06:15:00|3684.53|3683.93|3684.53|3683.93|3684.78|3684.18|3684.28|3683.68|204
1607408400000|2020-12-08 06:20:00|3684.28|3683.68|3683.78|3683.18|3684.53|3683.93|3683.53|3682.93|399
1607408700000|2020-12-08 06:25:00|3683.65|3683.05|3683.28|3682.68|3683.78|3683.18|3683.03|3682.43|299
1607409000000|2020-12-08 06:30:00|3683.53|3682.93|3683.03|3682.43|3683.78|3683.18|3683.03|3682.43|338
1607409300000|2020-12-08 06:35:00|3682.78|3682.18|3682.78|3682.18|3683.03|3682.43|3682.53|3681.93|310
1607409600000|2020-12-08 06:40:00|3682.53|3681.93|3681.78|3681.18|3682.53|3681.93|3681.53|3680.93|356
1607409900000|2020-12-08 06:45:00|3681.65|3681.05|3680.53|3679.93|3681.78|3681.18|3680.28|3679.68|589
1607410200000|2020-12-08 06:50:00|3680.28|3679.68|3681.4|3680.8|3681.53|3680.93|3680.28|3679.68|327
1607410500000|2020-12-08 06:55:00|3681.53|3680.93|3681.53|3680.93|3681.78|3681.18|3680.53|3679.93|276
1607410800000|2020-12-08 07:00:00|3681.28|3680.68|3680.03|3679.43|3682.28|3681.68|3680.03|3679.43|949
1607411100000|2020-12-08 07:05:00|3680.28|3679.68|3678.28|3677.68|3680.53|3679.93|3678.28|3677.68|690
1607411400000|2020-12-08 07:10:00|3678.4|3677.8|3678.78|3678.18|3679.03|3678.43|3676.78|3676.18|1761
1607411700000|2020-12-08 07:15:00|3678.9|3678.3|3678.28|3677.68|3679.03|3678.43|3677.78|3677.18|777
1607412000000|2020-12-08 07:20:00|3678.03|3677.43|3680.03|3679.43|3680.28|3679.68|3678.03|3677.43|711
1607412300000|2020-12-08 07:25:00|3680.28|3679.68|3679.03|3678.43|3680.28|3679.68|3679.03|3678.43|636
1607412600000|2020-12-08 07:30:00|3679.28|3678.68|3678.78|3678.18|3679.53|3678.93|3678.28|3677.68|482
1607412900000|2020-12-08 07:35:00|3678.65|3678.05|3680.03|3679.43|3680.03|3679.43|3678.28|3677.68|648
1607413200000|2020-12-08 07:40:00|3679.78|3679.18|3680.78|3680.18|3680.78|3680.18|3679.53|3678.93|654
1607413500000|2020-12-08 07:45:00|3680.65|3680.05|3680.03|3679.43|3680.78|3680.18|3679.78|3679.18|379
1607413800000|2020-12-08 07:50:00|3679.78|3679.18|3681.78|3681.18|3682.28|3681.68|3679.28|3678.68|856
1607414100000|2020-12-08 07:55:00|3681.53|3680.93|3680.78|3680.18|3683.28|3682.68|3680.78|3680.18|1449
1607414400000|2020-12-08 08:00:00|3680.53|3679.93|3680.78|3680.18|3682.53|3681.93|3680.53|3679.93|1787
1607414700000|2020-12-08 08:05:00|3680.9|3680.3|3680.03|3679.43|3681.53|3680.93|3680.03|3679.43|1484
1607415000000|2020-12-08 08:10:00|3679.78|3679.18|3681.03|3680.43|3681.28|3680.68|3679.03|3678.43|1346
1607415300000|2020-12-08 08:15:00|3680.78|3680.18|3681.28|3680.68|3681.53|3680.93|3680.78|3680.18|1537
1607415600000|2020-12-08 08:20:00|3681.53|3680.93|3681.28|3680.68|3681.53|3680.93|3681.03|3680.43|1114
1607415900000|2020-12-08 08:25:00|3681.53|3680.93|3680.78|3680.18|3681.78|3681.18|3680.4|3679.8|1750
1607416200000|2020-12-08 08:30:00|3680.53|3679.93|3681.53|3680.93|3681.53|3680.93|3679.78|3679.18|792
1607416500000|2020-12-08 08:35:00|3681.28|3680.68|3681.28|3680.68|3681.53|3680.93|3680.78|3680.18|1100
1607416800000|2020-12-08 08:40:00|3681.03|3680.43|3681.28|3680.68|3681.53|3680.93|3681.03|3680.43|652
1607417100000|2020-12-08 08:45:00|3681.53|3680.93|3683.03|3682.43|3684.03|3683.43|3681.53|3680.93|1551
1607417400000|2020-12-08 08:50:00|3683.28|3682.68|3684.03|3683.43|3684.28|3683.68|3683.03|3682.43|928
1607417700000|2020-12-08 08:55:00|3683.78|3683.18|3684.03|3683.43|3685.4|3684.8|3683.78|3683.18|1082
1607418000000|2020-12-08 09:00:00|3684.28|3683.68|3685.53|3684.93|3686.78|3686.18|3684.03|3683.43|1835
1607418300000|2020-12-08 09:05:00|3685.28|3684.68|3687.28|3686.68|3689.03|3688.43|3684.78|3684.18|3553
1607418600000|2020-12-08 09:10:00|3687.15|3686.55|3686.28|3685.68|3687.53|3686.93|3686.03|3685.43|1070
1607418900000|2020-12-08 09:15:00|3686.03|3685.43|3685.03|3684.43|3686.28|3685.68|3685.03|3684.43|590
1607419200000|2020-12-08 09:20:00|3684.9|3684.3|3684.03|3683.43|3685.03|3684.43|3684.03|3683.43|635
1607419500000|2020-12-08 09:25:00|3684.28|3683.68|3683.03|3682.43|3684.53|3683.93|3682.78|3682.18|827
1607419800000|2020-12-08 09:30:00|3682.53|3681.93|3683.03|3682.43|3683.53|3682.93|3682.53|3681.93|924
1607420100000|2020-12-08 09:35:00|3682.9|3682.3|3677.78|3677.18|3683.03|3682.43|3677.53|3676.93|3902
1607420400000|2020-12-08 09:40:00|3677.53|3676.93|3678.03|3677.43|3678.53|3677.93|3677.53|3676.93|2404
1607420700000|2020-12-08 09:45:00|3678.28|3677.68|3679.53|3678.93|3679.53|3678.93|3678.03|3677.43|1095
1607421000000|2020-12-08 09:50:00|3679.28|3678.68|3680.28|3679.68|3680.78|3680.18|3679.28|3678.68|1629
1607421300000|2020-12-08 09:55:00|3680.53|3679.93|3679.53|3678.93|3680.65|3680.05|3679.28|3678.68|1109
1607421600000|2020-12-08 10:00:00|3679.78|3679.18|3678.78|3678.18|3679.78|3679.18|3678.03|3677.43|1629
1607421900000|2020-12-08 10:05:00|3678.65|3678.05|3677.78|3677.18|3678.9|3678.3|3676.78|3676.18|1363
1607422200000|2020-12-08 10:10:00|3678.03|3677.43|3677.78|3677.18|3678.78|3678.18|3677.28|3676.68|1110
1607422500000|2020-12-08 10:15:00|3677.65|3677.05|3678.03|3677.43|3678.78|3678.18|3677.53|3676.93|782
1607422800000|2020-12-08 10:20:00|3678.28|3677.68|3678.53|3677.93|3678.53|3677.93|3677.28|3676.68|574
1607423100000|2020-12-08 10:25:00|3678.28|3677.68|3678.78|3678.18|3679.53|3678.93|3677.78|3677.18|1235
1607423400000|2020-12-08 10:30:00|3679.03|3678.43|3678.28|3677.68|3679.78|3679.18|3678.28|3677.68|743
1607423700000|2020-12-08 10:35:00|3678.53|3677.93|3679.78|3679.18|3680.03|3679.43|3677.53|3676.93|760
1607424000000|2020-12-08 10:40:00|3680.03|3679.43|3680.28|3679.68|3680.78|3680.18|3679.28|3678.68|1083
1607424300000|2020-12-08 10:45:00|3680.03|3679.43|3679.78|3679.18|3680.28|3679.68|3679.28|3678.68|919
1607424600000|2020-12-08 10:50:00|3679.53|3678.93|3679.78|3679.18|3680.78|3680.18|3679.53|3678.93|568
1607424900000|2020-12-08 10:55:00|3680.03|3679.43|3679.03|3678.43|3680.03|3679.43|3678.78|3678.18|503
1607425200000|2020-12-08 11:00:00|3678.78|3678.18|3677.28|3676.68|3678.78|3678.18|3676.78|3676.18|1050
1607425500000|2020-12-08 11:05:00|3677.4|3676.8|3675.28|3674.68|3678.03|3677.43|3674.03|3673.43|3521
1607425800000|2020-12-08 11:10:00|3675.53|3674.93|3676.28|3675.68|3677.03|3676.43|3675.53|3674.93|2215
1607426100000|2020-12-08 11:15:00|3676.03|3675.43|3672.53|3671.93|3676.28|3675.68|3672.28|3671.68|2296
1607426400000|2020-12-08 11:20:00|3672.28|3671.68|3676.03|3675.43|3676.15|3675.55|3671.28|3670.68|3064
1607426700000|2020-12-08 11:25:00|3675.78|3675.18|3676.53|3675.93|3677.03|3676.43|3675.53|3674.93|1424
1607427000000|2020-12-08 11:30:00|3676.78|3676.18|3675.78|3675.18|3676.78|3676.18|3674.53|3673.93|2046
1607427300000|2020-12-08 11:35:00|3676.03|3675.43|3674.53|3673.93|3676.28|3675.68|3674.53|3673.93|1152
1607427600000|2020-12-08 11:40:00|3674.65|3674.05|3674.03|3673.43|3675.53|3674.93|3672.78|3672.18|1772
1607427900000|2020-12-08 11:45:00|3673.78|3673.18|3671.03|3670.43|3674.03|3673.43|3670.28|3669.68|2458
1607428200000|2020-12-08 11:50:00|3670.9|3670.3|3671.03|3670.43|3672.03|3671.43|3670.28|3669.68|2047
1607428500000|2020-12-08 11:55:00|3671.15|3670.55|3667.78|3667.18|3671.28|3670.68|3666.03|3665.43|4948
1607428800000|2020-12-08 12:00:00|3668.28|3667.68|3670.78|3670.18|3671.28|3670.68|3668.28|3667.68|3351
1607429100000|2020-12-08 12:05:00|3671.03|3670.43|3670.53|3669.93|3671.78|3671.18|3670.03|3669.43|1727
1607429400000|2020-12-08 12:10:00|3670.28|3669.68|3671.53|3670.93|3671.65|3671.05|3670.03|3669.43|1278
1607429700000|2020-12-08 12:15:00|3671.78|3671.18|3671.78|3671.18|3672.28|3671.68|3671.28|3670.68|934
1607430000000|2020-12-08 12:20:00|3671.9|3671.3|3672.28|3671.68|3672.28|3671.68|3671.53|3670.93|1070
1607430300000|2020-12-08 12:25:00|3672.53|3671.93|3672.03|3671.43|3673.53|3672.93|3671.78|3671.18|2681
1607430600000|2020-12-08 12:30:00|3671.9|3671.3|3673.03|3672.43|3673.03|3672.43|3671.78|3671.18|2018
1607430900000|2020-12-08 12:35:00|3673.28|3672.68|3672.78|3672.18|3673.78|3673.18|3672.28|3671.68|2261
1607431200000|2020-12-08 12:40:00|3673.03|3672.43|3673.53|3672.93|3673.78|3673.18|3672.53|3671.93|918
1607431500000|2020-12-08 12:45:00|3673.78|3673.18|3674.03|3673.43|3675.78|3675.18|3673.78|3673.18|4021
1607431800000|2020-12-08 12:50:00|3673.78|3673.18|3674.53|3673.93|3675.28|3674.68|3672.53|3671.93|2095
1607432100000|2020-12-08 12:55:00|3674.65|3674.05|3674.78|3674.18|3675.78|3675.18|3674.28|3673.68|1413
1607432400000|2020-12-08 13:00:00|3674.53|3673.93|3675.28|3674.68|3675.78|3675.18|3674.53|3673.93|1239
1607432700000|2020-12-08 13:05:00|3675.03|3674.43|3675.28|3674.68|3675.78|3675.18|3674.78|3674.18|778
1607433000000|2020-12-08 13:10:00|3675.03|3674.43|3677.78|3677.18|3677.78|3677.18|3674.53|3673.93|1848
1607433300000|2020-12-08 13:15:00|3677.53|3676.93|3677.53|3676.93|3679.78|3679.18|3677.28|3676.68|3227
1607433600000|2020-12-08 13:20:00|3677.78|3677.18|3678.53|3677.93|3679.78|3679.18|3677.53|3676.93|3490
1607433900000|2020-12-08 13:25:00|3678.78|3678.18|3679.28|3678.68|3679.65|3679.05|3678.53|3677.93|1399
1607434200000|2020-12-08 13:30:00|3679.53|3678.93|3677.78|3677.18|3679.53|3678.93|3677.78|3677.18|1890
1607434500000|2020-12-08 13:35:00|3678.03|3677.43|3677.53|3676.93|3678.53|3677.93|3677.53|3676.93|2723
1607434800000|2020-12-08 13:40:00|3677.78|3677.18|3678.03|3677.43|3678.78|3678.18|3677.28|3676.68|2512
1607435100000|2020-12-08 13:45:00|3677.78|3677.18|3677.78|3677.18|3678.53|3677.93|3677.28|3676.68|1505
1607435400000|2020-12-08 13:50:00|3677.53|3676.93|3677.28|3676.68|3677.78|3677.18|3676.78|3676.18|2238
1607435700000|2020-12-08 13:55:00|3677.15|3676.55|3678.28|3677.68|3678.28|3677.68|3676.53|3675.93|2459
1607436000000|2020-12-08 14:00:00|3678.53|3677.93|3677.53|3676.93|3679.03|3678.43|3676.78|3676.18|2686
1607436300000|2020-12-08 14:05:00|3677.28|3676.68|3676.53|3675.93|3677.53|3676.93|3675.03|3674.43|3027
1607436600000|2020-12-08 14:10:00|3676.28|3675.68|3677.28|3676.68|3677.78|3677.18|3676.28|3675.68|1751
1607436900000|2020-12-08 14:15:00|3677.53|3676.93|3676.78|3676.18|3677.53|3676.93|3676.53|3675.93|2600
1607437200000|2020-12-08 14:20:00|3676.53|3675.93|3677.03|3676.43|3678.03|3677.43|3676.53|3675.93|3195
1607437500000|2020-12-08 14:25:00|3677.28|3676.68|3678.78|3678.18|3679.03|3678.43|3677.28|3676.68|4905
1607437800000|2020-12-08 14:30:00|3678.68|3678.28|3682.68|3682.28|3683.43|3683.03|3678.18|3677.78|37211
1607438100000|2020-12-08 14:35:00|3683.18|3682.78|3683.55|3683.15|3684.93|3684.53|3682.93|3682.53|23072
1607438400000|2020-12-08 14:40:00|3683.43|3683.03|3685.93|3685.53|3685.93|3685.53|3681.93|3681.53|23782
1607438700000|2020-12-08 14:45:00|3686.18|3685.78|3682.55|3682.15|3686.68|3686.28|3681.93|3681.53|24090
1607439000000|2020-12-08 14:50:00|3682.68|3682.28|3684.43|3684.03|3685.18|3684.78|3682.18|3681.78|15225
1607439300000|2020-12-08 14:55:00|3684.18|3683.78|3686.18|3685.78|3686.43|3686.03|3683.93|3683.53|18339
1607439600000|2020-12-08 15:00:00|3686.43|3686.03|3683.43|3683.03|3686.93|3686.53|3682.68|3682.28|21546
1607439900000|2020-12-08 15:05:00|3683.55|3683.15|3688.43|3688.03|3689.18|3688.78|3683.55|3683.15|17459
1607440200000|2020-12-08 15:10:00|3688.68|3688.28|3688.18|3687.78|3689.18|3688.78|3687.68|3687.28|16980
1607440500000|2020-12-08 15:15:00|3688.43|3688.03|3682.43|3682.03|3688.43|3688.03|3682.18|3681.78|23701
1607440800000|2020-12-08 15:20:00|3682.68|3682.28|3679.43|3679.03|3682.93|3682.53|3679.18|3678.78|20589
1607441100000|2020-12-08 15:25:00|3679.18|3678.78|3683.18|3682.78|3683.18|3682.78|3678.68|3678.28|14866
1607441400000|2020-12-08 15:30:00|3683.43|3683.03|3685.43|3685.03|3686.93|3686.53|3681.68|3681.28|16793
1607441700000|2020-12-08 15:35:00|3685.68|3685.28|3686.43|3686.03|3687.18|3686.78|3685.18|3684.78|11714
1607442000000|2020-12-08 15:40:00|3686.55|3686.15|3687.43|3687.03|3687.43|3687.03|3686.18|3685.78|7514
1607442300000|2020-12-08 15:45:00|3687.68|3687.28|3688.93|3688.53|3689.18|3688.78|3686.68|3686.28|10516
1607442600000|2020-12-08 15:50:00|3689.18|3688.78|3689.18|3688.78|3690.18|3689.78|3687.93|3687.53|11357
1607442900000|2020-12-08 15:55:00|3689.43|3689.03|3691.68|3691.28|3691.68|3691.28|3689.18|3688.78|15426
1607443200000|2020-12-08 16:00:00|3691.93|3691.53|3693.78|3693.38|3695.28|3694.88|3691.68|3691.28|20388
1607443500000|2020-12-08 16:05:00|3694.03|3693.63|3692.78|3692.38|3694.78|3694.38|3692.53|3692.13|11325
1607443800000|2020-12-08 16:10:00|3692.53|3692.13|3693.03|3692.63|3693.78|3693.38|3692.53|3692.13|7839
1607444100000|2020-12-08 16:15:00|3693.28|3692.88|3695.53|3695.13|3696.28|3695.88|3693.03|3692.63|9018
1607444400000|2020-12-08 16:20:00|3695.78|3695.38|3695.03|3694.63|3697.03|3696.63|3694.28|3693.88|11573
1607444700000|2020-12-08 16:25:00|3695.15|3694.75|3697.03|3696.63|3697.03|3696.63|3694.78|3694.38|7238
1607445000000|2020-12-08 16:30:00|3697.28|3696.88|3697.78|3697.38|3699.78|3699.38|3696.78|3696.38|14405
1607445300000|2020-12-08 16:35:00|3697.53|3697.13|3697.28|3696.88|3698.28|3697.88|3697.03|3696.63|7435
1607445600000|2020-12-08 16:40:00|3697.53|3697.13|3696.03|3695.63|3697.78|3697.38|3695.28|3694.88|13412
1607445900000|2020-12-08 16:45:00|3696.28|3695.88|3696.53|3696.13|3697.78|3697.38|3695.78|3695.38|7343
1607446200000|2020-12-08 16:50:00|3696.78|3696.38|3696.28|3695.88|3698.28|3697.88|3696.28|3695.88|7475
1607446500000|2020-12-08 16:55:00|3696.53|3696.13|3698.28|3697.88|3698.53|3698.13|3696.28|3695.88|5810
1607446800000|2020-12-08 17:00:00|3698.03|3697.63|3698.78|3698.38|3699.03|3698.63|3698.03|3697.63|6275
1607447100000|2020-12-08 17:05:00|3699.03|3698.63|3697.53|3697.13|3699.53|3699.13|3697.28|3696.88|8023
1607447400000|2020-12-08 17:10:00|3697.4|3697|3698.03|3697.63|3698.78|3698.38|3697.4|3697|4056
1607447700000|2020-12-08 17:15:00|3697.9|3697.5|3698.28|3697.88|3698.53|3698.13|3697.28|3696.88|4168
1607448000000|2020-12-08 17:20:00|3698.4|3698|3698.53|3698.13|3699.78|3699.38|3697.78|3697.38|3910
1607448300000|2020-12-08 17:25:00|3698.28|3697.88|3700.28|3699.88|3701.03|3700.63|3698.28|3697.88|11067
1607448600000|2020-12-08 17:30:00|3700.03|3699.63|3700.78|3700.38|3701.28|3700.88|3699.53|3699.13|6527
1607448900000|2020-12-08 17:35:00|3700.53|3700.13|3701.53|3701.13|3701.53|3701.13|3700.03|3699.63|8073
1607449200000|2020-12-08 17:40:00|3701.78|3701.38|3702.78|3702.38|3703.53|3703.13|3701.53|3701.13|8179
1607449500000|2020-12-08 17:45:00|3702.53|3702.13|3701.34|3700.94|3702.78|3702.38|3700.74|3700.34|5780
1607449800000|2020-12-08 17:50:00|3701.59|3701.19|3703.09|3702.69|3704.34|3703.94|3701.34|3700.94|11394
1607450100000|2020-12-08 17:55:00|3702.84|3702.44|3701.59|3701.19|3703.34|3702.94|3701.09|3700.69|7419
1607450400000|2020-12-08 18:00:00|3701.71|3701.31|3702.34|3701.94|3702.84|3702.44|3700.84|3700.44|5978
1607450700000|2020-12-08 18:05:00|3702.09|3701.69|3703.09|3702.69|3703.84|3703.44|3701.84|3701.44|4235
1607451000000|2020-12-08 18:10:00|3703.21|3702.81|3703.09|3702.69|3703.59|3703.19|3702.59|3702.19|3735
1607451300000|2020-12-08 18:15:00|3702.84|3702.44|3702.34|3701.94|3703.59|3703.19|3701.84|3701.44|4899
1607451600000|2020-12-08 18:20:00|3702.59|3702.19|3702.59|3702.19|3702.59|3702.19|3701.59|3701.19|6657
1607451900000|2020-12-08 18:25:00|3702.84|3702.44|3703.34|3702.94|3703.84|3703.44|3702.59|3702.19|8029
1607452200000|2020-12-08 18:30:00|3703.59|3703.19|3704.34|3703.94|3704.34|3703.94|3703.09|3702.69|3716
1607452500000|2020-12-08 18:35:00|3704.09|3703.69|3703.34|3702.94|3704.84|3704.44|3702.84|3702.44|6901
1607452800000|2020-12-08 18:40:00|3703.46|3703.06|3703.84|3703.44|3703.84|3703.44|3702.59|3702.19|5416
1607453100000|2020-12-08 18:45:00|3703.59|3703.19|3703.34|3702.94|3703.84|3703.44|3702.84|3702.44|3128
1607453400000|2020-12-08 18:50:00|3703.59|3703.19|3702.34|3701.94|3704.09|3703.69|3702.09|3701.69|8182
1607453700000|2020-12-08 18:55:00|3702.09|3701.69|3702.09|3701.69|3702.34|3701.94|3701.34|3700.94|5610
1607454000000|2020-12-08 19:00:00|3701.84|3701.44|3702.59|3702.19|3702.84|3702.44|3700.84|3700.44|8393
1607454300000|2020-12-08 19:05:00|3702.34|3701.94|3702.09|3701.69|3702.34|3701.94|3700.59|3700.19|5379
1607454600000|2020-12-08 19:10:00|3701.84|3701.44|3703.09|3702.69|3703.09|3702.69|3701.34|3700.94|2823
1607454900000|2020-12-08 19:15:00|3702.84|3702.44|3703.59|3703.19|3703.84|3703.44|3702.34|3701.94|4762
1607455200000|2020-12-08 19:20:00|3703.84|3703.44|3705.59|3705.19|3706.59|3706.19|3703.84|3703.44|9756
1607455500000|2020-12-08 19:25:00|3705.84|3705.44|3707.34|3706.94|3708.84|3708.44|3705.59|3705.19|14829
1607455800000|2020-12-08 19:30:00|3707.59|3707.19|3706.84|3706.44|3707.84|3707.44|3706.59|3706.19|6069
1607456100000|2020-12-08 19:35:00|3706.59|3706.19|3705.59|3705.19|3706.84|3706.44|3705.34|3704.94|9056
1607456400000|2020-12-08 19:40:00|3705.84|3705.44|3704.84|3704.44|3706.34|3705.94|3704.84|3704.44|5578
1607456700000|2020-12-08 19:45:00|3705.09|3704.69|3702.59|3702.19|3705.34|3704.94|3702.34|3701.94|8940
1607457000000|2020-12-08 19:50:00|3702.09|3701.69|3703.09|3702.69|3703.59|3703.19|3701.84|3701.44|8776
1607457300000|2020-12-08 19:55:00|3703.34|3702.94|3703.59|3703.19|3704.59|3704.19|3702.34|3701.94|8944
1607457600000|2020-12-08 20:00:00|3704.09|3703.69|3703.34|3702.94|3704.34|3703.94|3702.59|3702.19|4703
1607457900000|2020-12-08 20:05:00|3703.21|3702.81|3704.09|3703.69|3704.09|3703.69|3702.59|3702.19|3632
1607458200000|2020-12-08 20:10:00|3704.34|3703.94|3703.34|3702.94|3704.59|3704.19|3701.34|3700.94|9097
1607458500000|2020-12-08 20:15:00|3703.59|3703.19|3702.09|3701.69|3704.09|3703.69|3701.34|3700.94|5526
1607458800000|2020-12-08 20:20:00|3702.11|3701.71|3703.11|3702.71|3704.36|3703.96|3701.86|3701.46|5155
1607459100000|2020-12-08 20:25:00|3703.36|3702.96|3703.61|3703.21|3704.61|3704.21|3701.86|3701.46|8749
1607459400000|2020-12-08 20:30:00|3703.36|3702.96|3703.86|3703.46|3705.36|3704.96|3702.86|3702.46|7979
1607459700000|2020-12-08 20:35:00|3703.61|3703.21|3702.36|3701.96|3703.61|3703.21|3701.61|3701.21|13530
1607460000000|2020-12-08 20:40:00|3702.61|3702.21|3702.61|3702.21|3703.36|3702.96|3701.36|3700.96|11502
1607460300000|2020-12-08 20:45:00|3702.36|3701.96|3701.36|3700.96|3704.36|3703.96|3701.36|3700.96|8397
1607460600000|2020-12-08 20:50:00|3701.61|3701.21|3701.86|3701.46|3703.86|3703.46|3701.36|3700.96|19950
1607460900000|2020-12-08 20:55:00|3702.11|3701.71|3703.11|3702.71|3705.11|3704.71|3701.61|3701.21|52879
1607461200000|2020-12-08 21:00:00|3702.93|3702.53|3704.53|3703.93|3704.78|3704.18|3702.93|3702.43|16383
1607461500000|2020-12-08 21:05:00|3704.03|3703.43|3703.28|3702.68|3705.28|3704.68|3703.28|3702.68|6652
1607461800000|2020-12-08 21:10:00|3703.53|3702.93|3702.88|3701.38|3703.78|3703.18|3701.78|3701.18|5878
1607462100000|2020-12-08 21:15:00|3702.48|3700.98|3703.06|3701.56|3703.14|3701.64|3702.41|3700.91|3
1607462400000|2020-12-08 21:20:00|3702.77|3701.27|3702.55|3701.05|3702.99|3701.49|3702.3|3700.8|0
1607462700000|2020-12-08 21:25:00|3702.59|3701.09|3702.63|3701.13|3702.81|3701.31|3702.44|3700.94|0
1607463000000|2020-12-08 21:30:00|3702.66|3701.16|3702.9|3702.3|3704.15|3703.55|3702.15|3701.16|1184
1607463300000|2020-12-08 21:35:00|3703.15|3702.55|3703.4|3702.8|3703.65|3703.05|3702.65|3702.05|790
1607463600000|2020-12-08 21:40:00|3703.15|3702.55|3702.4|3701.8|3703.4|3702.8|3702.15|3701.55|566
1607463900000|2020-12-08 21:45:00|3702.65|3702.05|3703.4|3702.8|3703.65|3703.05|3702.15|3701.55|424
1607464200000|2020-12-08 21:50:00|3703.15|3702.55|3703.65|3703.05|3703.9|3703.3|3702.15|3701.55|686
1607464500000|2020-12-08 21:55:00|3703.4|3702.8|3704.26|3702.76|3704.4|3703.8|3703.4|3702.76|806
1607464800000|2020-12-08 22:00:00|3704.48|3702.98|3704.96|3703.46|3705.03|3703.53|3704.34|3702.84|0
1607465100000|2020-12-08 22:05:00|3704.92|3703.42|3704.63|3703.13|3704.92|3703.42|3704.63|3703.13|0
1607465400000|2020-12-08 22:10:00|3704.59|3703.09|3704.52|3703.02|3704.63|3703.13|3704.48|3702.98|0
1607465700000|2020-12-08 22:15:00|3704.59|3703.09|3705.39|3703.89|3705.72|3704.22|3704.59|3703.09|0
1607466000000|2020-12-08 22:20:00|3705.25|3703.75|3705.14|3703.64|3705.39|3703.89|3705.1|3703.6|0
1607466300000|2020-12-08 22:25:00|3705.25|3703.75|3705.28|3703.78|3705.28|3703.78|3705.18|3703.68|0
1607466600000|2020-12-08 22:30:00|3705.32|3703.82|3706.01|3704.51|3706.2|3704.7|3705.32|3703.82|0
1607466900000|2020-12-08 22:35:00|3706.05|3704.55|3705.87|3704.37|3706.2|3704.7|3705.5|3704|0
1607467200000|2020-12-08 22:40:00|3705.69|3704.19|3705.76|3704.26|3705.76|3704.26|3705.21|3703.71|0
1607467500000|2020-12-08 22:45:00|3705.72|3704.22|3706.26|3704.76|3706.26|3704.76|3705.69|3704.19|0
1607467800000|2020-12-08 22:50:00|3706.33|3704.83|3706.04|3704.54|3706.44|3704.94|3705.93|3704.43|0
1607468100000|2020-12-08 22:55:00|3706.11|3704.61|3706.01|3704.51|3706.45|3704.95|3705.76|3704.26|0
1607468400000|2020-12-08 23:00:00|3709.9|3709.3|3711.03|3710.43|3715.53|3714.93|3709.4|3708.8|6426
1607468700000|2020-12-08 23:05:00|3710.9|3710.3|3708.78|3708.18|3711.03|3710.43|3708.78|3708.18|1067
1607469000000|2020-12-08 23:10:00|3709.03|3708.43|3709.78|3709.18|3710.78|3710.18|3709.03|3708.43|917
1607469300000|2020-12-08 23:15:00|3710.03|3709.43|3710.65|3710.05|3711.53|3710.93|3709.78|3709.18|992
1607469600000|2020-12-08 23:20:00|3710.78|3710.18|3709.78|3709.18|3710.78|3710.18|3709.53|3708.93|504
1607469900000|2020-12-08 23:25:00|3709.53|3708.93|3709.78|3709.18|3710.53|3709.93|3709.03|3708.43|626
1607470200000|2020-12-08 23:30:00|3710.03|3709.43|3709.28|3708.68|3710.03|3709.43|3709.28|3708.68|538
1607470500000|2020-12-08 23:35:00|3709.03|3708.43|3708.28|3707.68|3709.03|3708.43|3707.28|3706.68|1296
1607470800000|2020-12-08 23:40:00|3708.4|3707.8|3708.28|3707.68|3708.78|3708.18|3707.9|3707.3|324
1607471100000|2020-12-08 23:45:00|3708.15|3707.55|3707.53|3706.93|3708.28|3707.68|3707.28|3706.68|882
1607471400000|2020-12-08 23:50:00|3707.28|3706.68|3708.65|3708.05|3709.03|3708.43|3707.03|3706.43|798
1607471700000|2020-12-08 23:55:00|3708.53|3707.93|3707.53|3706.93|3708.78|3708.18|3707.28|3706.68|683
1607472000000|2020-12-09 00:00:00|3707.65|3707.05|3708.03|3707.43|3708.53|3707.93|3706.78|3706.18|1080
1607472300000|2020-12-09 00:05:00|3708.28|3707.68|3709.28|3708.68|3709.78|3709.18|3707.78|3707.18|1166
1607472600000|2020-12-09 00:10:00|3709.53|3708.93|3712.53|3711.93|3713.53|3712.93|3709.03|3708.43|2935
1607472900000|2020-12-09 00:15:00|3712.78|3712.18|3712.28|3711.68|3713.03|3712.43|3711.78|3711.18|1065
1607473200000|2020-12-09 00:20:00|3712.03|3711.43|3711.28|3710.68|3712.65|3712.05|3711.28|3710.68|616
1607473500000|2020-12-09 00:25:00|3710.9|3710.3|3713.53|3712.93|3713.78|3713.18|3710.78|3710.18|1189
1607473800000|2020-12-09 00:30:00|3713.28|3712.68|3712.15|3711.55|3713.53|3712.93|3711.53|3710.93|817
1607474100000|2020-12-09 00:35:00|3712.28|3711.68|3711.78|3711.18|3712.28|3711.68|3711.53|3710.93|390
1607474400000|2020-12-09 00:40:00|3712.03|3711.43|3712.03|3711.43|3712.78|3712.18|3711.15|3710.55|716
1607474700000|2020-12-09 00:45:00|3712.15|3711.55|3712.28|3711.68|3712.53|3711.93|3711.9|3711.3|318
1607475000000|2020-12-09 00:50:00|3712.53|3711.93|3713.78|3713.18|3713.9|3713.3|3712.28|3711.68|835
1607475300000|2020-12-09 00:55:00|3713.53|3712.93|3711.78|3711.18|3714.28|3713.68|3710.78|3710.18|4186
1607475600000|2020-12-09 01:00:00|3711.53|3710.93|3709.03|3708.43|3711.78|3711.18|3707.53|3706.93|3273
1607475900000|2020-12-09 01:05:00|3709.28|3708.68|3713.28|3712.68|3713.78|3713.18|3709.28|3708.68|1404
1607476200000|2020-12-09 01:10:00|3713.03|3712.43|3709.03|3708.43|3713.28|3712.68|3708.78|3708.18|1550
1607476500000|2020-12-09 01:15:00|3709.28|3708.68|3709.28|3708.68|3709.65|3709.05|3708.28|3707.68|1004
1607476800000|2020-12-09 01:20:00|3709.53|3708.93|3708.53|3707.93|3710.03|3709.43|3707.03|3706.43|1735
1607477100000|2020-12-09 01:25:00|3708.4|3707.8|3708.03|3707.43|3708.78|3708.18|3707.78|3707.18|514
1607477400000|2020-12-09 01:30:00|3708.28|3707.68|3708.28|3707.68|3709.03|3708.43|3707.9|3707.3|709
1607477700000|2020-12-09 01:35:00|3708.03|3707.43|3708.53|3707.93|3708.9|3708.3|3708.03|3707.43|546
1607478000000|2020-12-09 01:40:00|3708.4|3707.8|3708.53|3707.93|3709.03|3708.43|3708.28|3707.68|527
1607478300000|2020-12-09 01:45:00|3708.28|3707.68|3708.28|3707.68|3709.03|3708.43|3708.03|3707.43|755
1607478600000|2020-12-09 01:50:00|3708.03|3707.43|3707.28|3706.68|3708.53|3707.93|3706.28|3705.68|978
1607478900000|2020-12-09 01:55:00|3707.03|3706.43|3706.53|3705.93|3707.28|3706.68|3706.03|3705.43|716
1607479200000|2020-12-09 02:00:00|3706.78|3706.18|3707.78|3707.18|3708.28|3707.68|3706.53|3705.93|628
1607479500000|2020-12-09 02:05:00|3707.9|3707.3|3708.53|3707.93|3708.53|3707.93|3707.53|3706.93|424
1607479800000|2020-12-09 02:10:00|3708.28|3707.68|3708.53|3707.93|3708.78|3708.18|3708.03|3707.43|327
1607480100000|2020-12-09 02:15:00|3708.65|3708.05|3709.28|3708.68|3709.53|3708.93|3708.53|3707.93|532
1607480400000|2020-12-09 02:20:00|3709.53|3708.93|3709.78|3709.18|3709.78|3709.18|3709.03|3708.43|337
1607480700000|2020-12-09 02:25:00|3710.03|3709.43|3710.28|3709.68|3710.53|3709.93|3709.78|3709.18|614
1607481000000|2020-12-09 02:30:00|3710.03|3709.43|3710.03|3709.43|3710.28|3709.68|3709.78|3709.18|368
1607481300000|2020-12-09 02:35:00|3709.78|3709.18|3710.28|3709.68|3710.78|3710.18|3709.78|3709.18|504
1607481600000|2020-12-09 02:40:00|3710.53|3709.93|3709.78|3709.18|3710.53|3709.93|3709.4|3708.8|582
1607481900000|2020-12-09 02:45:00|3709.65|3709.05|3710.28|3709.68|3710.78|3710.18|3709.53|3708.93|535
1607482200000|2020-12-09 02:50:00|3710.4|3709.8|3710.53|3709.93|3710.78|3710.18|3710.28|3709.68|211
1607482500000|2020-12-09 02:55:00|3710.65|3710.05|3710.53|3709.93|3710.78|3710.18|3710.28|3709.68|170
1607482800000|2020-12-09 03:00:00|3710.78|3710.18|3710.28|3709.68|3710.78|3710.18|3710.28|3709.68|182
1607483100000|2020-12-09 03:05:00|3710.03|3709.43|3710.03|3709.43|3710.53|3709.93|3709.78|3709.18|247
1607483400000|2020-12-09 03:10:00|3710.28|3709.68|3710.53|3709.93|3710.53|3709.93|3710.03|3709.43|108
1607483700000|2020-12-09 03:15:00|3710.78|3710.18|3710.53|3709.93|3710.78|3710.18|3710.03|3709.43|233
1607484000000|2020-12-09 03:20:00|3710.78|3710.18|3709.78|3709.18|3710.78|3710.18|3709.78|3709.18|356
1607484300000|2020-12-09 03:25:00|3710.03|3709.43|3709.78|3709.18|3710.53|3709.93|3709.78|3709.18|212
1607484600000|2020-12-09 03:30:00|3710.03|3709.43|3711.28|3710.68|3711.53|3710.93|3710.03|3709.43|601
1607484900000|2020-12-09 03:35:00|3711.03|3710.43|3710.78|3710.18|3711.28|3710.68|3710.78|3710.18|311
1607485200000|2020-12-09 03:40:00|3711.03|3710.43|3710.28|3709.68|3711.03|3710.43|3709.78|3709.18|317
1607485500000|2020-12-09 03:45:00|3710.53|3709.93|3710.28|3709.68|3710.53|3709.93|3709.78|3709.18|273
1607485800000|2020-12-09 03:50:00|3710.4|3709.8|3710.03|3709.43|3710.53|3709.93|3710.03|3709.43|244
1607486100000|2020-12-09 03:55:00|3710.28|3709.68|3709.78|3709.18|3710.53|3709.93|3709.53|3708.93|430
1607486400000|2020-12-09 04:00:00|3709.65|3709.05|3710.65|3710.05|3710.78|3710.18|3709.53|3708.93|286
1607486700000|2020-12-09 04:05:00|3710.78|3710.18|3710.53|3709.93|3710.78|3710.18|3710.28|3709.68|272
1607487000000|2020-12-09 04:10:00|3710.65|3710.05|3710.03|3709.43|3710.78|3710.18|3710.03|3709.43|217
1607487300000|2020-12-09 04:15:00|3710.15|3709.55|3710.53|3709.93|3710.53|3709.93|3710.15|3709.55|129
1607487600000|2020-12-09 04:20:00|3710.78|3710.18|3711.03|3710.43|3711.03|3710.43|3710.53|3709.93|269
1607487900000|2020-12-09 04:25:00|3710.78|3710.18|3711.28|3710.68|3711.28|3710.68|3710.78|3710.18|132
1607488200000|2020-12-09 04:30:00|3711.53|3710.93|3711.53|3710.93|3711.53|3710.93|3711.28|3710.68|287
1607488500000|2020-12-09 04:35:00|3711.78|3711.18|3711.78|3711.18|3712.03|3711.43|3711.53|3710.93|341
1607488800000|2020-12-09 04:40:00|3711.65|3711.05|3711.78|3711.18|3712.03|3711.43|3711.53|3710.93|219
1607489100000|2020-12-09 04:45:00|3712.03|3711.43|3712.28|3711.68|3712.53|3711.93|3712.03|3711.43|221
1607489400000|2020-12-09 04:50:00|3712.03|3711.43|3712.03|3711.43|3712.28|3711.68|3712.03|3711.43|186
1607489700000|2020-12-09 04:55:00|3712.28|3711.68|3712.28|3711.68|3712.53|3711.93|3712.28|3711.68|165
1607490000000|2020-12-09 05:00:00|3712.53|3711.93|3712.03|3711.43|3712.78|3712.18|3711.78|3711.18|436
1607490300000|2020-12-09 05:05:00|3711.78|3711.18|3711.03|3710.43|3711.78|3711.18|3711.03|3710.43|387
1607490600000|2020-12-09 05:10:00|3710.78|3710.18|3710.78|3710.18|3711.03|3710.43|3710.78|3710.18|166
1607490900000|2020-12-09 05:15:00|3711.03|3710.43|3710.28|3709.68|3711.03|3710.43|3710.03|3709.43|276
1607491200000|2020-12-09 05:20:00|3710.15|3709.55|3710.28|3709.68|3710.53|3709.93|3709.78|3709.18|400
1607491500000|2020-12-09 05:25:00|3710.53|3709.93|3710.28|3709.68|3710.53|3709.93|3709.9|3709.3|377
1607491800000|2020-12-09 05:30:00|3710.03|3709.43|3710.28|3709.68|3710.53|3709.93|3710.03|3709.43|198
1607492100000|2020-12-09 05:35:00|3710.53|3709.93|3711.28|3710.68|3711.28|3710.68|3710.53|3709.93|169
1607492400000|2020-12-09 05:40:00|3711.03|3710.43|3710.53|3709.93|3711.28|3710.68|3710.28|3709.68|382
1607492700000|2020-12-09 05:45:00|3710.78|3710.18|3710.9|3710.3|3711.53|3710.93|3710.53|3709.93|205
1607493000000|2020-12-09 05:50:00|3711.03|3710.43|3711.28|3710.68|3711.53|3710.93|3711.03|3710.43|111
1607493300000|2020-12-09 05:55:00|3711.53|3710.93|3712.03|3711.43|3712.03|3711.43|3711.28|3710.68|565
1607493600000|2020-12-09 06:00:00|3711.78|3711.18|3712.78|3712.18|3712.78|3712.18|3711.78|3711.18|505
1607493900000|2020-12-09 06:05:00|3712.65|3712.05|3713.03|3712.43|3713.03|3712.43|3712.53|3711.93|366
1607494200000|2020-12-09 06:10:00|3713.28|3712.68|3713.53|3712.93|3713.53|3712.93|3712.9|3712.3|429
1607494500000|2020-12-09 06:15:00|3713.28|3712.68|3713.03|3712.43|3713.53|3712.93|3712.78|3712.18|470
1607494800000|2020-12-09 06:20:00|3712.9|3712.3|3713.03|3712.43|3713.53|3712.93|3712.78|3712.18|476
1607495100000|2020-12-09 06:25:00|3712.78|3712.18|3713.03|3712.43|3713.03|3712.43|3712.78|3712.18|162
1607495400000|2020-12-09 06:30:00|3712.78|3712.18|3712.53|3711.93|3713.03|3712.43|3712.53|3711.93|207
1607495700000|2020-12-09 06:35:00|3712.28|3711.68|3711.78|3711.18|3712.53|3711.93|3711.78|3711.18|250
1607496000000|2020-12-09 06:40:00|3712.03|3711.43|3712.03|3711.43|3712.15|3711.55|3711.78|3711.18|210
1607496300000|2020-12-09 06:45:00|3712.15|3711.55|3711.78|3711.18|3712.53|3711.93|3711.78|3711.18|322
1607496600000|2020-12-09 06:50:00|3711.53|3710.93|3711.78|3711.18|3711.78|3711.18|3711.28|3710.68|216
1607496900000|2020-12-09 06:55:00|3711.53|3710.93|3711.78|3711.18|3712.03|3711.43|3711.53|3710.93|223
1607497200000|2020-12-09 07:00:00|3712.03|3711.43|3712.78|3712.18|3713.53|3712.93|3711.78|3711.18|879
1607497500000|2020-12-09 07:05:00|3713.03|3712.43|3711.03|3710.43|3713.03|3712.43|3710.78|3710.18|619
1607497800000|2020-12-09 07:10:00|3711.15|3710.55|3710.28|3709.68|3711.28|3710.68|3709.78|3709.18|626
1607498100000|2020-12-09 07:15:00|3709.78|3709.18|3710.28|3709.68|3710.53|3709.93|3709.78|3709.18|431
1607498400000|2020-12-09 07:20:00|3710.03|3709.43|3708.53|3707.93|3710.28|3709.68|3708.53|3707.93|612
1607498700000|2020-12-09 07:25:00|3708.65|3708.05|3709.78|3709.18|3710.15|3709.55|3708.53|3707.93|704
1607499000000|2020-12-09 07:30:00|3709.9|3709.3|3710.28|3709.68|3710.9|3710.3|3709.9|3709.3|633
1607499300000|2020-12-09 07:35:00|3710.4|3709.8|3710.28|3709.68|3710.78|3710.18|3710.28|3709.68|286
1607499600000|2020-12-09 07:40:00|3710.53|3709.93|3709.53|3708.93|3710.53|3709.93|3709.28|3708.68|313
1607499900000|2020-12-09 07:45:00|3709.28|3708.68|3710.53|3709.93|3710.53|3709.93|3709.28|3708.68|385
1607500200000|2020-12-09 07:50:00|3710.28|3709.68|3709.53|3708.93|3710.53|3709.93|3709.53|3708.93|315
1607500500000|2020-12-09 07:55:00|3709.28|3708.68|3710.03|3709.43|3710.28|3709.68|3709.03|3708.43|672
1607500800000|2020-12-09 08:00:00|3709.78|3709.18|3709.53|3708.93|3710.65|3710.05|3708.78|3708.18|1744
1607501100000|2020-12-09 08:05:00|3709.4|3708.8|3707.9|3707.3|3709.53|3708.93|3707.28|3706.68|2041
1607501400000|2020-12-09 08:10:00|3708.03|3707.43|3708.78|3708.18|3709.03|3708.43|3707.28|3706.68|1242
1607501700000|2020-12-09 08:15:00|3708.53|3707.93|3708.9|3708.3|3709.03|3708.43|3707.53|3706.93|925
1607502000000|2020-12-09 08:20:00|3709.03|3708.43|3709.53|3708.93|3710.28|3709.68|3708.03|3707.43|1535
1607502300000|2020-12-09 08:25:00|3709.28|3708.68|3710.53|3709.93|3713.28|3712.68|3709.15|3708.55|3290
1607502600000|2020-12-09 08:30:00|3710.65|3710.05|3710.78|3710.18|3711.78|3711.18|3709.28|3708.68|2154
1607502900000|2020-12-09 08:35:00|3711.03|3710.43|3711.78|3711.18|3712.03|3711.43|3710.78|3710.18|991
1607503200000|2020-12-09 08:40:00|3712.03|3711.43|3713.78|3713.18|3714.03|3713.43|3711.78|3711.18|1906
1607503500000|2020-12-09 08:45:00|3714.03|3713.43|3714.78|3714.18|3715.03|3714.43|3714.03|3713.43|1755
1607503800000|2020-12-09 08:50:00|3715.03|3714.43|3713.78|3713.18|3715.03|3714.43|3713.28|3712.68|1468
1607504100000|2020-12-09 08:55:00|3714.03|3713.43|3714.28|3713.68|3714.78|3714.18|3713.28|3712.68|1481
1607504400000|2020-12-09 09:00:00|3714.53|3713.93|3713.78|3713.18|3714.53|3713.93|3713.28|3712.68|1200
1607504700000|2020-12-09 09:05:00|3714.03|3713.43|3713.78|3713.18|3714.53|3713.93|3713.03|3712.43|842
1607505000000|2020-12-09 09:10:00|3713.65|3713.05|3712.78|3712.18|3714.03|3713.43|3712.03|3711.43|1497
1607505300000|2020-12-09 09:15:00|3712.53|3711.93|3712.53|3711.93|3713.28|3712.68|3712.28|3711.68|888
1607505600000|2020-12-09 09:20:00|3712.4|3711.8|3712.03|3711.43|3712.53|3711.93|3711.53|3710.93|676
1607505900000|2020-12-09 09:25:00|3712.28|3711.68|3711.78|3711.18|3712.53|3711.93|3711.28|3710.68|1794
1607506200000|2020-12-09 09:30:00|3711.65|3711.05|3712.03|3711.43|3712.03|3711.43|3711.28|3710.68|1072
1607506500000|2020-12-09 09:35:00|3712.15|3711.55|3712.03|3711.43|3712.28|3711.68|3711.78|3711.18|358
1607506800000|2020-12-09 09:40:00|3711.78|3711.18|3712.53|3711.93|3712.53|3711.93|3711.78|3711.18|475
1607507100000|2020-12-09 09:45:00|3712.28|3711.68|3712.03|3711.43|3712.28|3711.68|3711.53|3710.93|474
1607507400000|2020-12-09 09:50:00|3711.78|3711.18|3711.78|3711.18|3712.03|3711.43|3711.28|3710.68|436
1607507700000|2020-12-09 09:55:00|3711.9|3711.3|3712.53|3711.93|3712.78|3712.18|3711.78|3711.18|661
1607508000000|2020-12-09 10:00:00|3712.28|3711.68|3712.78|3712.18|3713.03|3712.43|3712.28|3711.68|571
1607508300000|2020-12-09 10:05:00|3712.53|3711.93|3712.03|3711.43|3713.03|3712.43|3712.03|3711.43|371
1607508600000|2020-12-09 10:10:00|3711.78|3711.18|3712.28|3711.68|3712.28|3711.68|3711.28|3710.68|418
1607508900000|2020-12-09 10:15:00|3712.03|3711.43|3712.28|3711.68|3712.53|3711.93|3710.78|3710.18|1183
1607509200000|2020-12-09 10:20:00|3712.03|3711.43|3711.28|3710.68|3712.28|3711.68|3710.78|3710.18|1766
1607509500000|2020-12-09 10:25:00|3711.03|3710.43|3711.03|3710.43|3711.53|3710.93|3711.03|3710.43|1597
1607509800000|2020-12-09 10:30:00|3710.78|3710.18|3711.03|3710.43|3711.53|3710.93|3710.78|3710.18|851
1607510100000|2020-12-09 10:35:00|3710.78|3710.18|3710.03|3709.43|3710.78|3710.18|3709.78|3709.18|1045
1607510400000|2020-12-09 10:40:00|3710.28|3709.68|3710.28|3709.68|3710.53|3709.93|3710.03|3709.43|736
1607510700000|2020-12-09 10:45:00|3710.15|3709.55|3710.78|3710.18|3710.78|3710.18|3710.03|3709.43|482
1607511000000|2020-12-09 10:50:00|3710.53|3709.93|3710.03|3709.43|3710.53|3709.93|3709.78|3709.18|1214
1607511300000|2020-12-09 10:55:00|3710.28|3709.68|3711.28|3710.68|3711.28|3710.68|3709.78|3709.18|1206
1607511600000|2020-12-09 11:00:00|3711.03|3710.43|3710.78|3710.18|3711.03|3710.43|3710.28|3709.68|952
1607511900000|2020-12-09 11:05:00|3710.53|3709.93|3710.28|3709.68|3710.78|3710.18|3710.28|3709.68|434
1607512200000|2020-12-09 11:10:00|3710.53|3709.93|3710.28|3709.68|3710.53|3709.93|3710.03|3709.43|408
1607512500000|2020-12-09 11:15:00|3710.53|3709.93|3710.03|3709.43|3710.53|3709.93|3709.53|3708.93|482
1607512800000|2020-12-09 11:20:00|3709.9|3709.3|3709.78|3709.18|3710.15|3709.55|3709.78|3709.18|379
1607513100000|2020-12-09 11:25:00|3710.03|3709.43|3710.53|3709.93|3710.53|3709.93|3709.53|3708.93|495
1607513400000|2020-12-09 11:30:00|3710.28|3709.68|3710.03|3709.43|3710.53|3709.93|3709.28|3708.68|949
1607513700000|2020-12-09 11:35:00|3710.15|3709.55|3708.28|3707.68|3710.15|3709.55|3708.28|3707.68|1306
1607514000000|2020-12-09 11:40:00|3708.53|3707.93|3708.28|3707.68|3708.78|3708.18|3708.03|3707.43|622
1607514300000|2020-12-09 11:45:00|3708.15|3707.55|3708.28|3707.68|3708.53|3707.93|3707.78|3707.18|577
1607514600000|2020-12-09 11:50:00|3708.4|3707.8|3709.53|3708.93|3709.78|3709.18|3708.28|3707.68|923
1607514900000|2020-12-09 11:55:00|3709.4|3708.8|3709.28|3708.68|3709.53|3708.93|3709.03|3708.43|631
1607515200000|2020-12-09 12:00:00|3709.53|3708.93|3709.53|3708.93|3709.78|3709.18|3708.28|3707.68|1664
1607515500000|2020-12-09 12:05:00|3709.78|3709.18|3709.53|3708.93|3709.78|3709.18|3709.28|3708.68|707
1607515800000|2020-12-09 12:10:00|3709.4|3708.8|3710.28|3709.68|3710.78|3710.18|3709.28|3708.68|959
1607516100000|2020-12-09 12:15:00|3710.53|3709.93|3710.53|3709.93|3710.53|3709.93|3709.78|3709.18|494
1607516400000|2020-12-09 12:20:00|3710.78|3710.18|3709.28|3708.68|3710.78|3710.18|3709.03|3708.43|723
1607516700000|2020-12-09 12:25:00|3709.15|3708.55|3709.03|3708.43|3709.15|3708.55|3708.28|3707.68|999
1607517000000|2020-12-09 12:30:00|3708.9|3708.3|3708.53|3707.93|3709.28|3708.68|3708.28|3707.68|833
1607517300000|2020-12-09 12:35:00|3708.28|3707.68|3706.03|3705.43|3708.28|3707.68|3705.78|3705.18|2467
1607517600000|2020-12-09 12:40:00|3706.15|3705.55|3706.53|3705.93|3706.78|3706.18|3706.03|3705.43|1016
1607517900000|2020-12-09 12:45:00|3706.78|3706.18|3706.78|3706.18|3707.03|3706.43|3706.78|3706.18|945
1607518200000|2020-12-09 12:50:00|3707.03|3706.43|3707.03|3706.43|3707.03|3706.43|3706.28|3705.68|1005
1607518500000|2020-12-09 12:55:00|3706.9|3706.3|3708.03|3707.43|3708.28|3707.68|3706.78|3706.18|1472
1607518800000|2020-12-09 13:00:00|3707.9|3707.3|3707.53|3706.93|3708.28|3707.68|3707.53|3706.93|1191
1607519100000|2020-12-09 13:05:00|3707.78|3707.18|3708.28|3707.68|3708.78|3708.18|3707.53|3706.93|1410
1607519400000|2020-12-09 13:10:00|3708.15|3707.55|3708.03|3707.43|3708.53|3707.93|3707.78|3707.18|1181
1607519700000|2020-12-09 13:15:00|3708.28|3707.68|3708.03|3707.43|3708.28|3707.68|3707.78|3707.18|705
1607520000000|2020-12-09 13:20:00|3708.15|3707.55|3709.03|3708.43|3709.03|3708.43|3708.03|3707.43|947
1607520300000|2020-12-09 13:25:00|3708.78|3708.18|3708.78|3708.18|3708.78|3708.18|3708.53|3707.93|675
1607520600000|2020-12-09 13:30:00|3709.03|3708.43|3709.28|3708.68|3709.4|3708.8|3708.28|3707.68|1399
1607520900000|2020-12-09 13:35:00|3709.53|3708.93|3709.53|3708.93|3709.53|3708.93|3709.03|3708.43|1014
1607521200000|2020-12-09 13:40:00|3709.28|3708.68|3709.03|3708.43|3709.53|3708.93|3708.28|3707.68|1298
1607521500000|2020-12-09 13:45:00|3709.28|3708.68|3709.03|3708.43|3709.28|3708.68|3708.28|3707.68|982
1607521800000|2020-12-09 13:50:00|3709.28|3708.68|3709.53|3708.93|3709.78|3709.18|3708.53|3707.93|1824
1607522100000|2020-12-09 13:55:00|3709.28|3708.68|3709.28|3708.68|3709.28|3708.68|3708.78|3708.18|1014
1607522400000|2020-12-09 14:00:00|3709.4|3708.8|3709.03|3708.43|3709.4|3708.8|3708.78|3708.18|2173
1607522700000|2020-12-09 14:05:00|3708.78|3708.18|3709.03|3708.43|3709.03|3708.43|3708.53|3707.93|928
1607523000000|2020-12-09 14:10:00|3709.15|3708.55|3708.78|3708.18|3709.28|3708.68|3708.78|3708.18|712
1607523300000|2020-12-09 14:15:00|3708.53|3707.93|3708.03|3707.43|3709.03|3708.43|3707.78|3707.18|1987
1607523600000|2020-12-09 14:20:00|3708.28|3707.68|3708.78|3708.18|3709.03|3708.43|3708.03|3707.43|1585
1607523900000|2020-12-09 14:25:00|3708.53|3707.93|3709.78|3709.18|3710.03|3709.43|3708.53|3707.93|5731
1607524200000|2020-12-09 14:30:00|3709.68|3709.28|3706.43|3706.03|3710.18|3709.78|3706.18|3705.78|43041
1607524500000|2020-12-09 14:35:00|3706.18|3705.78|3708.93|3708.53|3709.68|3709.28|3704.93|3704.53|26381
1607524800000|2020-12-09 14:40:00|3709.18|3708.78|3710.93|3710.53|3711.43|3711.03|3708.68|3708.28|24251
1607525100000|2020-12-09 14:45:00|3711.18|3710.78|3708.68|3708.28|3711.43|3711.03|3707.93|3707.53|18865
1607525400000|2020-12-09 14:50:00|3708.43|3708.03|3709.18|3708.78|3710.18|3709.78|3706.93|3706.53|15879
1607525700000|2020-12-09 14:55:00|3709.3|3708.9|3709.18|3708.78|3710.43|3710.03|3708.93|3708.53|12504
1607526000000|2020-12-09 15:00:00|3708.93|3708.53|3706.68|3706.28|3709.18|3708.78|3704.68|3704.28|19316
1607526300000|2020-12-09 15:05:00|3706.93|3706.53|3705.68|3705.28|3707.93|3707.53|3704.93|3704.53|14638
1607526600000|2020-12-09 15:10:00|3705.8|3705.4|3697.68|3697.28|3705.93|3705.53|3695.18|3694.78|41768
1607526900000|2020-12-09 15:15:00|3697.43|3697.03|3704.18|3703.78|3704.43|3704.03|3696.43|3696.03|25402
1607527200000|2020-12-09 15:20:00|3703.93|3703.53|3704.43|3704.03|3704.8|3704.4|3702.93|3702.53|14479
1607527500000|2020-12-09 15:25:00|3704.68|3704.28|3704.43|3704.03|3706.18|3705.78|3704.05|3703.65|10227
1607527800000|2020-12-09 15:30:00|3704.18|3703.78|3703.68|3703.28|3705.93|3705.53|3703.43|3703.03|14831
1607528100000|2020-12-09 15:35:00|3703.93|3703.53|3699.68|3699.28|3704.18|3703.78|3699.18|3698.78|17718
1607528400000|2020-12-09 15:40:00|3699.43|3699.03|3700.43|3700.03|3701.93|3701.53|3698.68|3698.28|14665
1607528700000|2020-12-09 15:45:00|3700.68|3700.28|3701.68|3701.28|3702.18|3701.78|3698.68|3698.28|12389
1607529000000|2020-12-09 15:50:00|3701.93|3701.53|3701.18|3700.78|3702.18|3701.78|3699.68|3699.28|12536
1607529300000|2020-12-09 15:55:00|3701.43|3701.03|3700.43|3700.03|3701.43|3701.03|3698.93|3698.53|8678
1607529600000|2020-12-09 16:00:00|3700.18|3699.78|3694.68|3694.28|3700.68|3700.28|3694.43|3694.03|16605
1607529900000|2020-12-09 16:05:00|3694.93|3694.53|3696.68|3696.28|3697.93|3697.53|3691.18|3690.78|25091
1607530200000|2020-12-09 16:10:00|3696.93|3696.53|3695.93|3695.53|3697.68|3697.28|3695.18|3694.78|11237
1607530500000|2020-12-09 16:15:00|3696.18|3695.78|3693.18|3692.78|3696.68|3696.28|3693.18|3692.78|11020
1607530800000|2020-12-09 16:20:00|3693.43|3693.03|3695.68|3695.28|3695.93|3695.53|3692.68|3692.28|10742
1607531100000|2020-12-09 16:25:00|3695.43|3695.03|3696.93|3696.53|3697.43|3697.03|3694.68|3694.28|10482
1607531400000|2020-12-09 16:30:00|3696.68|3696.28|3693.3|3692.9|3697.18|3696.78|3692.93|3692.53|13250
1607531700000|2020-12-09 16:35:00|3693.18|3692.78|3695.93|3695.53|3697.18|3696.78|3692.18|3691.78|17385
1607532000000|2020-12-09 16:40:00|3695.68|3695.28|3696.18|3695.78|3696.68|3696.28|3695.43|3695.03|10311
1607532300000|2020-12-09 16:45:00|3695.93|3695.53|3693.68|3693.28|3696.43|3696.03|3692.93|3692.53|9389
1607532600000|2020-12-09 16:50:00|3693.93|3693.53|3695.68|3695.28|3695.68|3695.28|3691.43|3691.03|9432
1607532900000|2020-12-09 16:55:00|3695.43|3695.03|3698.18|3697.78|3698.68|3698.28|3694.93|3694.53|11015
1607533200000|2020-12-09 17:00:00|3698.3|3697.9|3696.68|3696.28|3698.43|3698.03|3695.93|3695.53|9894
1607533500000|2020-12-09 17:05:00|3696.43|3696.03|3696.93|3696.53|3697.68|3697.28|3694.68|3694.28|7551
1607533800000|2020-12-09 17:10:00|3696.68|3696.28|3695.68|3695.28|3697.18|3696.78|3694.68|3694.28|6940
1607534100000|2020-12-09 17:15:00|3695.43|3695.03|3693.18|3692.78|3696.18|3695.78|3692.18|3691.78|8320
1607534400000|2020-12-09 17:20:00|3692.93|3692.53|3694.18|3693.78|3694.43|3694.03|3690.68|3690.28|11954
1607534700000|2020-12-09 17:25:00|3693.93|3693.53|3694.15|3693.75|3694.93|3694.53|3693.18|3692.78|7001
1607535000000|2020-12-09 17:30:00|3693.9|3693.5|3691.4|3691|3694.15|3693.75|3689.4|3689|14347
1607535300000|2020-12-09 17:35:00|3691.65|3691.25|3687.65|3687.25|3691.65|3691.25|3687.4|3687|12302
1607535600000|2020-12-09 17:40:00|3687.84|3687.44|3686.09|3685.69|3689.34|3688.94|3685.84|3685.44|13593
1607535900000|2020-12-09 17:45:00|3685.96|3685.56|3682.09|3681.69|3686.34|3685.94|3681.34|3680.94|24814
1607536200000|2020-12-09 17:50:00|3681.84|3681.44|3685.59|3685.19|3685.59|3685.19|3678.84|3678.44|29191
1607536500000|2020-12-09 17:55:00|3685.34|3684.94|3686.34|3685.94|3687.59|3687.19|3684.09|3683.69|12869
1607536800000|2020-12-09 18:00:00|3686.09|3685.69|3679.09|3678.69|3686.09|3685.69|3678.84|3678.44|25894
1607537100000|2020-12-09 18:05:00|3679.34|3678.94|3686.59|3686.19|3686.84|3686.44|3678.09|3677.69|20841
1607537400000|2020-12-09 18:10:00|3686.09|3685.69|3683.34|3682.94|3686.84|3686.44|3682.09|3681.69|12265
1607537700000|2020-12-09 18:15:00|3683.84|3683.44|3681.34|3680.94|3685.21|3684.81|3679.34|3678.94|21802
1607538000000|2020-12-09 18:20:00|3681.21|3680.81|3678.84|3678.44|3682.84|3682.44|3678.46|3678.06|15691
1607538300000|2020-12-09 18:25:00|3679.09|3678.69|3676.09|3675.69|3679.34|3678.94|3674.09|3673.69|23923
1607538600000|2020-12-09 18:30:00|3675.84|3675.44|3669.84|3669.44|3675.84|3675.44|3669.59|3669.19|30052
1607538900000|2020-12-09 18:35:00|3669.59|3669.19|3672.09|3671.69|3673.59|3673.19|3667.84|3667.44|29698
1607539200000|2020-12-09 18:40:00|3671.84|3671.44|3673.59|3673.19|3674.84|3674.44|3667.09|3666.69|37548
1607539500000|2020-12-09 18:45:00|3673.84|3673.44|3672.84|3672.44|3674.34|3673.94|3671.59|3671.19|17779
1607539800000|2020-12-09 18:50:00|3672.59|3672.19|3668.59|3668.19|3673.09|3672.69|3668.09|3667.69|18614
1607540100000|2020-12-09 18:55:00|3668.84|3668.44|3661.59|3661.19|3669.59|3669.19|3661.09|3660.69|35188
1607540400000|2020-12-09 19:00:00|3661.84|3661.44|3669.09|3668.69|3671.09|3670.69|3661.84|3661.44|32830
1607540700000|2020-12-09 19:05:00|3669.34|3668.94|3669.09|3668.69|3670.84|3670.44|3667.84|3667.44|16780
1607541000000|2020-12-09 19:10:00|3668.84|3668.44|3667.59|3667.19|3669.84|3669.44|3665.34|3664.94|18043
1607541300000|2020-12-09 19:15:00|3667.09|3666.69|3668.59|3668.19|3669.59|3669.19|3663.84|3663.44|17222
1607541600000|2020-12-09 19:20:00|3668.84|3668.44|3673.34|3672.94|3673.34|3672.94|3667.09|3666.69|16747
1607541900000|2020-12-09 19:25:00|3673.09|3672.69|3676.34|3675.94|3676.59|3676.19|3671.84|3671.44|18224
1607542200000|2020-12-09 19:30:00|3676.09|3675.69|3670.34|3669.94|3676.09|3675.69|3669.34|3668.94|19657
1607542500000|2020-12-09 19:35:00|3670.59|3670.19|3667.84|3667.44|3672.09|3671.69|3667.34|3666.94|17336
1607542800000|2020-12-09 19:40:00|3668.09|3667.69|3664.59|3664.19|3669.84|3669.44|3664.09|3663.69|21689
1607543100000|2020-12-09 19:45:00|3664.84|3664.44|3668.09|3667.69|3670.84|3670.44|3663.84|3663.44|25499
1607543400000|2020-12-09 19:50:00|3668.34|3667.94|3667.59|3667.19|3669.09|3668.69|3664.46|3664.06|15981
1607543700000|2020-12-09 19:55:00|3667.84|3667.44|3669.34|3668.94|3670.84|3670.44|3666.84|3666.44|18075
1607544000000|2020-12-09 20:00:00|3669.09|3668.69|3667.84|3667.44|3670.84|3670.44|3666.09|3665.69|15994
1607544300000|2020-12-09 20:05:00|3667.59|3667.19|3672.59|3672.19|3673.09|3672.69|3667.09|3666.69|17167
1607544600000|2020-12-09 20:10:00|3672.34|3671.94|3670.59|3670.19|3674.59|3674.19|3669.34|3668.94|14543
1607544900000|2020-12-09 20:15:00|3670.09|3669.69|3668.34|3667.94|3671.09|3670.69|3666.84|3666.44|10538
1607545200000|2020-12-09 20:20:00|3668.21|3667.81|3664.71|3664.31|3670.71|3670.31|3664.46|3664.06|10225
1607545500000|2020-12-09 20:25:00|3664.96|3664.56|3661.96|3661.56|3665.21|3664.81|3660.71|3660.31|20977
1607545800000|2020-12-09 20:30:00|3661.71|3661.31|3665.71|3665.31|3667.21|3666.81|3661.71|3661.31|24169
1607546100000|2020-12-09 20:35:00|3665.46|3665.06|3666.96|3666.56|3667.71|3667.31|3662.96|3662.56|16051
1607546400000|2020-12-09 20:40:00|3667.21|3666.81|3673.21|3672.81|3674.46|3674.06|3666.96|3666.56|17567
1607546700000|2020-12-09 20:45:00|3673.46|3673.06|3669.96|3669.56|3675.96|3675.56|3669.21|3668.81|21461
1607547000000|2020-12-09 20:50:00|3671.46|3671.06|3674.46|3674.06|3675.71|3675.31|3670.46|3670.06|26997
1607547300000|2020-12-09 20:55:00|3674.71|3674.31|3670.21|3669.81|3681.21|3680.81|3670.21|3669.81|118407
1607547600000|2020-12-09 21:00:00|3669.95|3669.55|3668.05|3667.45|3671.8|3671.2|3665.8|3665.2|54216
1607547900000|2020-12-09 21:05:00|3667.8|3667.2|3668.55|3667.95|3668.8|3668.2|3667.3|3666.7|9044
1607548200000|2020-12-09 21:10:00|3668.8|3668.2|3670.7|3669.2|3670.92|3670.32|3667.55|3666.95|8496
1607548500000|2020-12-09 21:15:00|3670.73|3669.23|3670.37|3668.87|3670.91|3669.41|3669.89|3668.39|3
1607548800000|2020-12-09 21:20:00|3670.33|3668.83|3670.51|3669.01|3670.7|3669.2|3670.04|3668.54|0
1607549100000|2020-12-09 21:25:00|3670.37|3668.87|3669.89|3668.39|3670.59|3669.09|3669.75|3668.25|0
1607549400000|2020-12-09 21:30:00|3670|3668.5|3670.67|3670.07|3670.92|3670.32|3669.42|3668.5|1488
1607549700000|2020-12-09 21:35:00|3670.42|3669.82|3669.92|3669.32|3670.67|3670.07|3669.42|3668.82|724
1607550000000|2020-12-09 21:40:00|3670.17|3669.57|3669.92|3669.32|3670.17|3669.57|3669.67|3669.07|402
1607550300000|2020-12-09 21:45:00|3669.67|3669.07|3669.42|3668.82|3670.17|3669.57|3669.17|3668.57|982
1607550600000|2020-12-09 21:50:00|3669.67|3669.07|3672.17|3671.57|3672.67|3672.07|3669.67|3669.07|1161
1607550900000|2020-12-09 21:55:00|3672.67|3672.07|3672.66|3671.16|3672.92|3672.32|3671.92|3671.16|1155
1607551200000|2020-12-09 22:00:00|3672.7|3671.2|3672.56|3671.06|3672.92|3671.42|3672.12|3670.62|4
1607551500000|2020-12-09 22:05:00|3672.92|3671.42|3672.12|3670.62|3672.92|3671.42|3672.12|3670.62|0
1607551800000|2020-12-09 22:10:00|3672.23|3670.73|3671.75|3670.25|3672.23|3670.73|3671.75|3670.25|0
1607552100000|2020-12-09 22:15:00|3671.68|3670.18|3671.94|3670.44|3672.12|3670.62|3671.68|3670.18|0
1607552400000|2020-12-09 22:20:00|3671.75|3670.25|3671.94|3670.44|3672.01|3670.51|3671.75|3670.25|0
1607552700000|2020-12-09 22:25:00|3672.26|3670.76|3672.3|3670.8|3672.45|3670.95|3671.75|3670.25|0
1607553000000|2020-12-09 22:30:00|3672.37|3670.87|3671.58|3670.08|3672.37|3670.87|3670.99|3669.49|0
1607553300000|2020-12-09 22:35:00|3671.61|3670.11|3671.36|3669.86|3671.72|3670.22|3670.81|3669.31|0
1607553600000|2020-12-09 22:40:00|3671.4|3669.9|3671.36|3669.86|3671.4|3669.9|3670.67|3669.17|0
1607553900000|2020-12-09 22:45:00|3671.4|3669.9|3671.65|3670.15|3671.83|3670.33|3671.36|3669.86|0
1607554200000|2020-12-09 22:50:00|3671.68|3670.18|3671.83|3670.33|3672.26|3670.76|3671.68|3670.18|0
1607554500000|2020-12-09 22:55:00|3671.9|3670.4|3671.36|3669.86|3672.45|3670.95|3671.18|3669.68|0
1607554800000|2020-12-09 23:00:00|3671.67|3671.07|3673.8|3673.2|3673.8|3673.2|3670.42|3669.82|1772
1607555100000|2020-12-09 23:05:00|3673.92|3673.32|3674.8|3674.2|3674.8|3674.2|3673.3|3672.7|721
1607555400000|2020-12-09 23:10:00|3674.67|3674.07|3675.3|3674.7|3676.55|3675.95|3674.05|3673.45|1541
1607555700000|2020-12-09 23:15:00|3675.05|3674.45|3675.17|3674.57|3676.05|3675.45|3674.8|3674.2|781
1607556000000|2020-12-09 23:20:00|3675.05|3674.45|3675.8|3675.2|3676.3|3675.7|3674.8|3674.2|661
1607556300000|2020-12-09 23:25:00|3675.55|3674.95|3676.55|3675.95|3677.05|3676.45|3675.55|3674.95|449
1607556600000|2020-12-09 23:30:00|3676.8|3676.2|3676.3|3675.7|3676.8|3676.2|3676.05|3675.45|486
1607556900000|2020-12-09 23:35:00|3676.8|3676.2|3677.8|3677.2|3678.05|3677.45|3676.05|3675.45|710
1607557200000|2020-12-09 23:40:00|3678.05|3677.45|3677.05|3676.45|3678.05|3677.45|3676.8|3676.2|578
1607557500000|2020-12-09 23:45:00|3676.8|3676.2|3675.05|3674.45|3676.8|3676.2|3675.05|3674.45|478
1607557800000|2020-12-09 23:50:00|3675.3|3674.7|3675.55|3674.95|3676.05|3675.45|3675.05|3674.45|317
1607558100000|2020-12-09 23:55:00|3675.8|3675.2|3675.55|3674.95|3675.8|3675.2|3674.92|3674.32|504
1607558400000|2020-12-10 00:00:00|3675.8|3675.2|3675.8|3675.2|3676.3|3675.7|3675.3|3674.7|962
1607558700000|2020-12-10 00:05:00|3675.55|3674.95|3675.3|3674.7|3675.8|3675.2|3674.05|3673.45|622
1607559000000|2020-12-10 00:10:00|3675.17|3674.57|3677.05|3676.45|3677.3|3676.7|3675.05|3674.45|664
1607559300000|2020-12-10 00:15:00|3676.8|3676.2|3674.8|3674.2|3677.3|3676.7|3674.3|3673.7|735
1607559600000|2020-12-10 00:20:00|3675.05|3674.45|3675.55|3674.95|3675.8|3675.2|3674.8|3674.2|724
1607559900000|2020-12-10 00:25:00|3675.3|3674.7|3675.55|3674.95|3675.55|3674.95|3674.8|3674.2|437
1607560200000|2020-12-10 00:30:00|3675.8|3675.2|3675.92|3675.32|3676.05|3675.45|3675.05|3674.45|438
1607560500000|2020-12-10 00:35:00|3676.05|3675.45|3676.8|3676.2|3676.8|3676.2|3674.8|3674.2|677
1607560800000|2020-12-10 00:40:00|3677.05|3676.45|3678.05|3677.45|3678.3|3677.7|3676.55|3675.95|1174
1607561100000|2020-12-10 00:45:00|3677.55|3676.95|3677.05|3676.45|3678.3|3677.7|3677.05|3676.45|566
1607561400000|2020-12-10 00:50:00|3676.8|3676.2|3676.05|3675.45|3677.05|3676.45|3676.05|3675.45|381
1607561700000|2020-12-10 00:55:00|3676.3|3675.7|3676.05|3675.45|3677.05|3676.45|3676.05|3675.45|428
1607562000000|2020-12-10 01:00:00|3675.8|3675.2|3675.55|3674.95|3677.3|3676.7|3675.3|3674.7|896
1607562300000|2020-12-10 01:05:00|3675.3|3674.7|3676.55|3675.95|3677.05|3676.45|3674.8|3674.2|921
1607562600000|2020-12-10 01:10:00|3676.3|3675.7|3675.55|3674.95|3676.3|3675.7|3675.05|3674.45|339
1607562900000|2020-12-10 01:15:00|3675.3|3674.7|3675.3|3674.7|3676.05|3675.45|3675.05|3674.45|447
1607563200000|2020-12-10 01:20:00|3675.17|3674.57|3677.05|3676.45|3677.05|3676.45|3675.05|3674.45|792
1607563500000|2020-12-10 01:25:00|3676.92|3676.32|3675.05|3674.45|3677.05|3676.45|3675.05|3674.45|526
1607563800000|2020-12-10 01:30:00|3675.3|3674.7|3678.05|3677.45|3678.05|3677.45|3672.8|3672.2|1749
1607564100000|2020-12-10 01:35:00|3677.8|3677.2|3676.55|3675.95|3678.55|3677.95|3676.55|3675.95|693
1607564400000|2020-12-10 01:40:00|3676.8|3676.2|3675.42|3674.82|3676.8|3676.2|3674.8|3674.2|771
1607564700000|2020-12-10 01:45:00|3675.3|3674.7|3674.55|3673.95|3675.8|3675.2|3674.3|3673.7|784
1607565000000|2020-12-10 01:50:00|3674.8|3674.2|3674.8|3674.2|3675.05|3674.45|3674.05|3673.45|402
1607565300000|2020-12-10 01:55:00|3675.05|3674.45|3674.8|3674.2|3675.05|3674.45|3674.05|3673.45|375
1607565600000|2020-12-10 02:00:00|3674.92|3674.32|3676.55|3675.95|3676.67|3676.07|3674.8|3674.2|514
1607565900000|2020-12-10 02:05:00|3676.3|3675.7|3676.3|3675.7|3676.55|3675.95|3675.55|3674.95|326
1607566200000|2020-12-10 02:10:00|3676.55|3675.95|3675.8|3675.2|3676.8|3676.2|3675.8|3675.2|353
1607566500000|2020-12-10 02:15:00|3675.92|3675.32|3676.55|3675.95|3676.8|3676.2|3675.55|3674.95|637
1607566800000|2020-12-10 02:20:00|3676.3|3675.7|3676.55|3675.95|3676.8|3676.2|3675.8|3675.2|599
1607567100000|2020-12-10 02:25:00|3676.3|3675.7|3676.3|3675.7|3676.55|3675.95|3676.3|3675.7|180
1607567400000|2020-12-10 02:30:00|3676.55|3675.95|3677.05|3676.45|3677.05|3676.45|3676.55|3675.95|231
1607567700000|2020-12-10 02:35:00|3676.8|3676.2|3677.05|3676.45|3677.8|3677.2|3676.55|3675.95|577
1607568000000|2020-12-10 02:40:00|3676.8|3676.2|3677.05|3676.45|3677.3|3676.7|3676.55|3675.95|213
1607568300000|2020-12-10 02:45:00|3676.92|3676.32|3677.55|3676.95|3677.8|3677.2|3676.8|3676.2|373
1607568600000|2020-12-10 02:50:00|3677.8|3677.2|3677.8|3677.2|3678.3|3677.7|3677.55|3676.95|612
1607568900000|2020-12-10 02:55:00|3678.05|3677.45|3677.8|3677.2|3678.55|3677.95|3677.8|3677.2|341
1607569200000|2020-12-10 03:00:00|3678.05|3677.45|3677.8|3677.2|3678.55|3677.95|3677.55|3676.95|323
1607569500000|2020-12-10 03:05:00|3677.3|3676.7|3677.3|3676.7|3677.55|3676.95|3676.8|3676.2|419
1607569800000|2020-12-10 03:10:00|3677.42|3676.82|3678.3|3677.7|3678.3|3677.7|3677.3|3676.7|323
1607570100000|2020-12-10 03:15:00|3678.05|3677.45|3671.3|3670.7|3678.05|3677.45|3669.42|3668.82|3421
1607570400000|2020-12-10 03:20:00|3671.17|3670.57|3672.3|3671.7|3672.3|3671.7|3671.05|3670.45|689
1607570700000|2020-12-10 03:25:00|3672.55|3671.95|3671.05|3670.45|3672.8|3672.2|3669.3|3668.7|1215
1607571000000|2020-12-10 03:30:00|3671.3|3670.7|3671.3|3670.7|3671.8|3671.2|3670.55|3669.95|610
1607571300000|2020-12-10 03:35:00|3671.17|3670.57|3671.55|3670.95|3671.8|3671.2|3671.05|3670.45|307
1607571600000|2020-12-10 03:40:00|3671.3|3670.7|3671.8|3671.2|3672.3|3671.7|3671.05|3670.45|423
1607571900000|2020-12-10 03:45:00|3672.05|3671.45|3671.3|3670.7|3672.3|3671.7|3671.3|3670.7|587
1607572200000|2020-12-10 03:50:00|3671.55|3670.95|3670.3|3669.7|3671.55|3670.95|3670.05|3669.45|663
1607572500000|2020-12-10 03:55:00|3670.17|3669.57|3671.05|3670.45|3671.3|3670.7|3670.05|3669.45|603
1607572800000|2020-12-10 04:00:00|3671.3|3670.7|3671.8|3671.2|3671.92|3671.32|3670.8|3670.2|355
1607573100000|2020-12-10 04:05:00|3672.05|3671.45|3672.05|3671.45|3672.05|3671.45|3671.8|3671.2|215
1607573400000|2020-12-10 04:10:00|3671.8|3671.2|3672.55|3671.95|3672.55|3671.95|3671.55|3670.95|588
1607573700000|2020-12-10 04:15:00|3672.8|3672.2|3672.3|3671.7|3672.8|3672.2|3672.3|3671.7|233
1607574000000|2020-12-10 04:20:00|3672.42|3671.82|3673.8|3673.2|3674.05|3673.45|3672.3|3671.7|631
1607574300000|2020-12-10 04:25:00|3674.05|3673.45|3674.55|3673.95|3674.55|3673.95|3673.8|3673.2|328
1607574600000|2020-12-10 04:30:00|3674.3|3673.7|3674.05|3673.45|3674.55|3673.95|3673.8|3673.2|383
1607574900000|2020-12-10 04:35:00|3673.92|3673.32|3675.3|3674.7|3675.55|3674.95|3673.8|3673.2|304
1607575200000|2020-12-10 04:40:00|3675.55|3674.95|3675.8|3675.2|3675.8|3675.2|3675.3|3674.7|310
1607575500000|2020-12-10 04:45:00|3675.55|3674.95|3675.05|3674.45|3675.8|3675.2|3675.05|3674.45|281
1607575800000|2020-12-10 04:50:00|3675.17|3674.57|3675.8|3675.2|3676.3|3675.7|3675.05|3674.45|476
1607576100000|2020-12-10 04:55:00|3676.05|3675.45|3675.3|3674.7|3676.3|3675.7|3674.8|3674.2|385
1607576400000|2020-12-10 05:00:00|3675.42|3674.82|3674.92|3674.32|3675.8|3675.2|3674.55|3673.95|543
1607576700000|2020-12-10 05:05:00|3674.8|3674.2|3673.8|3673.2|3675.05|3674.45|3673.8|3673.2|321
1607577000000|2020-12-10 05:10:00|3673.55|3672.95|3673.8|3673.2|3673.8|3673.2|3673.05|3672.45|555
1607577300000|2020-12-10 05:15:00|3673.55|3672.95|3673.8|3673.2|3673.8|3673.2|3673.05|3672.45|200
1607577600000|2020-12-10 05:20:00|3674.05|3673.45|3672.55|3671.95|3674.05|3673.45|3672.55|3671.95|230
1607577900000|2020-12-10 05:25:00|3672.8|3672.2|3672.55|3671.95|3672.8|3672.2|3672.17|3671.57|255
1607578200000|2020-12-10 05:30:00|3672.8|3672.2|3674.8|3674.2|3675.05|3674.45|3672.8|3672.2|680
1607578500000|2020-12-10 05:35:00|3674.67|3674.07|3673.55|3672.95|3674.8|3674.2|3672.8|3672.2|320
1607578800000|2020-12-10 05:40:00|3673.42|3672.82|3674.55|3673.95|3674.55|3673.95|3673.05|3672.45|226
1607579100000|2020-12-10 05:45:00|3674.3|3673.7|3674.05|3673.45|3674.55|3673.95|3673.8|3673.2|156
1607579400000|2020-12-10 05:50:00|3673.8|3673.2|3673.3|3672.7|3674.05|3673.45|3673.05|3672.45|328
1607579700000|2020-12-10 05:55:00|3673.17|3672.57|3672.05|3671.45|3673.17|3672.57|3671.05|3670.45|595
1607580000000|2020-12-10 06:00:00|3671.3|3670.7|3671.55|3670.95|3672.05|3671.45|3671.05|3670.45|443
1607580300000|2020-12-10 06:05:00|3671.17|3670.57|3670.55|3669.95|3671.55|3670.95|3670.3|3669.7|582
1607580600000|2020-12-10 06:10:00|3670.8|3670.2|3670.8|3670.2|3671.05|3670.45|3669.3|3668.7|646
1607580900000|2020-12-10 06:15:00|3671.05|3670.45|3671.3|3670.7|3671.3|3670.7|3670.8|3670.2|172
1607581200000|2020-12-10 06:20:00|3671.8|3671.2|3672.3|3671.7|3672.55|3671.95|3671.8|3671.2|432
1607581500000|2020-12-10 06:25:00|3672.42|3671.82|3672.55|3671.95|3672.8|3672.2|3672.3|3671.7|199
1607581800000|2020-12-10 06:30:00|3672.42|3671.82|3671.55|3670.95|3672.55|3671.95|3671.3|3670.7|211
1607582100000|2020-12-10 06:35:00|3671.8|3671.2|3670.05|3669.45|3672.05|3671.45|3670.05|3669.45|302
1607582400000|2020-12-10 06:40:00|3670.3|3669.7|3667.3|3666.7|3670.3|3669.7|3667.3|3666.7|670
1607582700000|2020-12-10 06:45:00|3667.05|3666.45|3668.8|3668.2|3669.3|3668.7|3667.05|3666.45|448
1607583000000|2020-12-10 06:50:00|3668.3|3667.7|3669.05|3668.45|3669.55|3668.95|3668.05|3667.45|202
1607583300000|2020-12-10 06:55:00|3669.3|3668.7|3668.55|3667.95|3669.3|3668.7|3668.3|3667.7|289
1607583600000|2020-12-10 07:00:00|3668.3|3667.7|3668.67|3668.07|3668.8|3668.2|3666.05|3665.45|1459
1607583900000|2020-12-10 07:05:00|3668.8|3668.2|3669.8|3669.2|3670.05|3669.45|3668.55|3667.95|605
1607584200000|2020-12-10 07:10:00|3669.67|3669.07|3669.92|3669.32|3670.3|3669.7|3669.3|3668.7|686
1607584500000|2020-12-10 07:15:00|3669.8|3669.2|3670.3|3669.7|3670.55|3669.95|3669.05|3668.45|543
1607584800000|2020-12-10 07:20:00|3670.17|3669.57|3669.67|3669.07|3670.55|3669.95|3669.05|3668.45|354
1607585100000|2020-12-10 07:25:00|3669.8|3669.2|3668.05|3667.45|3670.05|3669.45|3668.05|3667.45|428
1607585400000|2020-12-10 07:30:00|3668.3|3667.7|3670.05|3669.45|3670.3|3669.7|3668.17|3667.57|646
1607585700000|2020-12-10 07:35:00|3669.92|3669.32|3669.67|3669.07|3670.55|3669.95|3669.3|3668.7|485
1607586000000|2020-12-10 07:40:00|3669.55|3668.95|3670.3|3669.7|3670.8|3670.2|3669.55|3668.95|445
1607586300000|2020-12-10 07:45:00|3670.55|3669.95|3670.8|3670.2|3671.3|3670.7|3669.55|3668.95|484
1607586600000|2020-12-10 07:50:00|3670.55|3669.95|3672.05|3671.45|3672.05|3671.45|3670.55|3669.95|508
1607586900000|2020-12-10 07:55:00|3671.92|3671.32|3672.3|3671.7|3672.55|3671.95|3670.55|3669.95|1072
1607587200000|2020-12-10 08:00:00|3672.55|3671.95|3671.92|3671.32|3672.8|3672.2|3669.8|3669.2|2387
1607587500000|2020-12-10 08:05:00|3672.05|3671.45|3668.55|3667.95|3672.05|3671.45|3668.55|3667.95|2314
1607587800000|2020-12-10 08:10:00|3668.3|3667.7|3671.3|3670.7|3672.3|3671.7|3668.3|3667.7|1709
1607588100000|2020-12-10 08:15:00|3671.55|3670.95|3669.55|3668.95|3672.05|3671.45|3669.3|3668.7|1372
1607588400000|2020-12-10 08:20:00|3669.42|3668.82|3671.3|3670.7|3671.3|3670.7|3669.05|3668.45|879
1607588700000|2020-12-10 08:25:00|3671.05|3670.45|3672.8|3672.2|3673.3|3672.7|3669.55|3668.95|1854
1607589000000|2020-12-10 08:30:00|3673.05|3672.45|3676.05|3675.45|3676.3|3675.7|3672.3|3671.7|1465
1607589300000|2020-12-10 08:35:00|3675.8|3675.2|3673.8|3673.2|3675.92|3675.32|3673.55|3672.95|1104
1607589600000|2020-12-10 08:40:00|3673.55|3672.95|3673.05|3672.45|3674.3|3673.7|3672.05|3671.45|1237
1607589900000|2020-12-10 08:45:00|3673.3|3672.7|3675.55|3674.95|3675.55|3674.95|3673.3|3672.7|1189
1607590200000|2020-12-10 08:50:00|3675.67|3675.07|3674.3|3673.7|3676.05|3675.45|3673.55|3672.95|2731
1607590500000|2020-12-10 08:55:00|3674.8|3674.2|3674.05|3673.45|3675.3|3674.7|3673.55|3672.95|830
1607590800000|2020-12-10 09:00:00|3674.3|3673.7|3674.55|3673.95|3674.8|3674.2|3673.55|3672.95|1264
1607591100000|2020-12-10 09:05:00|3674.3|3673.7|3678.3|3677.7|3679.55|3678.95|3674.3|3673.7|3031
1607591400000|2020-12-10 09:10:00|3678.55|3677.95|3678.55|3677.95|3679.05|3678.45|3678.05|3677.45|940
1607591700000|2020-12-10 09:15:00|3678.3|3677.7|3679.05|3678.45|3679.3|3678.7|3677.8|3677.2|1223
1607592000000|2020-12-10 09:20:00|3678.8|3678.2|3678.55|3677.95|3679.8|3679.2|3678.3|3677.7|791
1607592300000|2020-12-10 09:25:00|3678.8|3678.2|3680.3|3679.7|3680.8|3680.2|3678.55|3677.95|649
1607592600000|2020-12-10 09:30:00|3680.17|3679.57|3680.55|3679.95|3681.05|3680.45|3679.55|3678.95|1967
1607592900000|2020-12-10 09:35:00|3680.8|3680.2|3678.3|3677.7|3682.05|3681.45|3678.3|3677.7|2115
1607593200000|2020-12-10 09:40:00|3678.42|3677.82|3678.55|3677.95|3679.42|3678.82|3678.3|3677.7|862
1607593500000|2020-12-10 09:45:00|3678.42|3677.82|3678.55|3677.95|3679.8|3679.2|3678.3|3677.7|1745
1607593800000|2020-12-10 09:50:00|3678.67|3678.07|3677.55|3676.95|3679.17|3678.57|3677.55|3676.95|2017
1607594100000|2020-12-10 09:55:00|3677.3|3676.7|3677.3|3676.7|3678.05|3677.45|3677.05|3676.45|571
1607594400000|2020-12-10 10:00:00|3677.55|3676.95|3679.55|3678.95|3680.05|3679.45|3677.05|3676.45|663
1607594700000|2020-12-10 10:05:00|3679.67|3679.07|3678.55|3677.95|3679.8|3679.2|3678.3|3677.7|570
1607595000000|2020-12-10 10:10:00|3678.8|3678.2|3679.3|3678.7|3680.05|3679.45|3678.55|3677.95|439
1607595300000|2020-12-10 10:15:00|3679.42|3678.82|3677.55|3676.95|3679.42|3678.82|3677.3|3676.7|439
1607595600000|2020-12-10 10:20:00|3677.42|3676.82|3678.3|3677.7|3678.55|3677.95|3677.42|3676.82|416
1607595900000|2020-12-10 10:25:00|3678.55|3677.95|3679.92|3679.32|3680.05|3679.45|3678.05|3677.45|586
1607596200000|2020-12-10 10:30:00|3679.8|3679.2|3679.3|3678.7|3680.3|3679.7|3679.3|3678.7|847
1607596500000|2020-12-10 10:35:00|3679.05|3678.45|3680.05|3679.45|3680.3|3679.7|3679.05|3678.45|1603
1607596800000|2020-12-10 10:40:00|3679.8|3679.2|3678.8|3678.2|3680.3|3679.7|3678.55|3677.95|3009
1607597100000|2020-12-10 10:45:00|3679.05|3678.45|3679.05|3678.45|3679.55|3678.95|3678.8|3678.2|1463
1607597400000|2020-12-10 10:50:00|3678.92|3678.32|3678.3|3677.7|3679.05|3678.45|3678.3|3677.7|376
1607597700000|2020-12-10 10:55:00|3678.8|3678.2|3677.8|3677.2|3678.8|3678.2|3677.55|3676.95|462
1607598000000|2020-12-10 11:00:00|3678.05|3677.45|3677.8|3677.2|3678.8|3678.2|3677.55|3676.95|691
1607598300000|2020-12-10 11:05:00|3678.05|3677.45|3677.55|3676.95|3678.05|3677.45|3677.05|3676.45|906
1607598600000|2020-12-10 11:10:00|3677.8|3677.2|3676.55|3675.95|3677.8|3677.2|3676.55|3675.95|641
1607598900000|2020-12-10 11:15:00|3676.3|3675.7|3675.3|3674.7|3677.05|3676.45|3674.8|3674.2|1407
1607599200000|2020-12-10 11:20:00|3675.55|3674.95|3676.8|3676.2|3676.8|3676.2|3675.55|3674.95|457
1607599500000|2020-12-10 11:25:00|3676.55|3675.95|3677.55|3676.95|3677.55|3676.95|3676.55|3675.95|436
1607599800000|2020-12-10 11:30:00|3677.42|3676.82|3677.3|3676.7|3678.05|3677.45|3677.3|3676.7|492
1607600100000|2020-12-10 11:35:00|3676.55|3675.95|3676.55|3675.95|3676.8|3676.2|3675.3|3674.7|1337
1607600400000|2020-12-10 11:40:00|3676.8|3676.2|3676.8|3676.2|3677.05|3676.45|3676.05|3675.45|623
1607600700000|2020-12-10 11:45:00|3677.05|3676.45|3675.05|3674.45|3677.05|3676.45|3674.55|3673.95|2054
1607601000000|2020-12-10 11:50:00|3674.8|3674.2|3675.8|3675.2|3676.3|3675.7|3674.8|3674.2|1010
1607601300000|2020-12-10 11:55:00|3676.05|3675.45|3676.05|3675.45|3676.55|3675.95|3675.3|3674.7|1509
1607601600000|2020-12-10 12:00:00|3676.3|3675.7|3673.3|3672.7|3676.8|3676.2|3673.17|3672.57|1952
1607601900000|2020-12-10 12:05:00|3673.42|3672.82|3672.8|3672.2|3674.17|3673.57|3672.55|3671.95|979
1607602200000|2020-12-10 12:10:00|3673.05|3672.45|3670.55|3669.95|3673.05|3672.45|3669.8|3669.2|3590
1607602500000|2020-12-10 12:15:00|3670.3|3669.7|3669.3|3668.7|3670.8|3670.2|3669.3|3668.7|1771
1607602800000|2020-12-10 12:20:00|3669.55|3668.95|3667.05|3666.45|3669.55|3668.95|3666.05|3665.45|4326
1607603100000|2020-12-10 12:25:00|3667.17|3666.57|3666.05|3665.45|3667.55|3666.95|3665.3|3664.7|3273
1607603400000|2020-12-10 12:30:00|3666.3|3665.7|3663.8|3663.2|3666.8|3666.2|3663.55|3662.95|3979
1607603700000|2020-12-10 12:35:00|3663.55|3662.95|3663.8|3663.2|3664.05|3663.45|3662.55|3661.95|3306
1607604000000|2020-12-10 12:40:00|3663.55|3662.95|3664.42|3663.82|3665.55|3664.95|3663.05|3662.45|2335
1607604300000|2020-12-10 12:45:00|3664.55|3663.95|3666.05|3665.45|3667.3|3666.7|3664.42|3663.82|3054
1607604600000|2020-12-10 12:50:00|3665.8|3665.2|3666.8|3666.2|3667.05|3666.45|3664.3|3663.7|2580
1607604900000|2020-12-10 12:55:00|3666.55|3665.95|3665.8|3665.2|3666.8|3666.2|3665.3|3664.7|2403
1607605200000|2020-12-10 13:00:00|3665.55|3664.95|3668.05|3667.45|3668.3|3667.7|3664.3|3663.7|2690
1607605500000|2020-12-10 13:05:00|3668.3|3667.7|3667.8|3667.2|3668.3|3667.7|3666.92|3666.32|2575
1607605800000|2020-12-10 13:10:00|3667.55|3666.95|3666.8|3666.2|3669.8|3669.2|3666.3|3665.7|2602
1607606100000|2020-12-10 13:15:00|3667.05|3666.45|3664.55|3663.95|3667.05|3666.45|3664.3|3663.7|2189
1607606400000|2020-12-10 13:20:00|3664.3|3663.7|3665.8|3665.2|3666.92|3666.32|3664.05|3663.45|2177
1607606700000|2020-12-10 13:25:00|3665.67|3665.07|3667.3|3666.7|3667.8|3667.2|3665.67|3665.07|1742
1607607000000|2020-12-10 13:30:00|3667.17|3666.57|3663.3|3662.7|3667.3|3666.7|3663.3|3662.7|3372
1607607300000|2020-12-10 13:35:00|3663.55|3662.95|3663.55|3662.95|3664.3|3663.7|3662.3|3661.7|3304
1607607600000|2020-12-10 13:40:00|3663.05|3662.45|3661.8|3661.2|3664.55|3663.95|3661.3|3660.7|3413
1607607900000|2020-12-10 13:45:00|3661.55|3660.95|3662.55|3661.95|3662.55|3661.95|3659.8|3659.2|5432
1607608200000|2020-12-10 13:50:00|3662.42|3661.82|3656.8|3656.2|3662.8|3662.2|3656.55|3655.95|11886
1607608500000|2020-12-10 13:55:00|3656.55|3655.95|3653.55|3652.95|3657.55|3656.95|3652.8|3652.2|10413
1607608800000|2020-12-10 14:00:00|3653.3|3652.7|3654.3|3653.7|3656.05|3655.45|3652.55|3651.95|6790
1607609100000|2020-12-10 14:05:00|3654.05|3653.45|3652.3|3651.7|3655.55|3654.95|3651.55|3650.95|6408
1607609400000|2020-12-10 14:10:00|3652.05|3651.45|3651.8|3651.2|3653.8|3653.2|3651.3|3650.7|6965
1607609700000|2020-12-10 14:15:00|3652.05|3651.45|3654.05|3653.45|3654.8|3654.2|3652.05|3651.45|7259
1607610000000|2020-12-10 14:20:00|3654.3|3653.7|3654.8|3654.2|3655.3|3654.7|3653.55|3652.95|9871
1607610300000|2020-12-10 14:25:00|3655.05|3654.45|3654.3|3653.7|3655.55|3654.95|3654.05|3653.45|8670
1607610600000|2020-12-10 14:30:00|3654.2|3653.8|3646.7|3646.3|3658.45|3658.05|3644.95|3644.55|45520
1607610900000|2020-12-10 14:35:00|3646.45|3646.05|3660.45|3660.05|3660.45|3660.05|3645.95|3645.55|40419
1607611200000|2020-12-10 14:40:00|3660.2|3659.8|3659.7|3659.3|3665.95|3665.55|3659.45|3659.05|37972
1607611500000|2020-12-10 14:45:00|3660.2|3659.8|3665.7|3665.3|3665.7|3665.3|3660.2|3659.8|24763
1607611800000|2020-12-10 14:50:00|3666.07|3665.67|3669.45|3669.05|3672.2|3671.8|3666.07|3665.67|32227
1607612100000|2020-12-10 14:55:00|3669.7|3669.3|3672.7|3672.3|3674.7|3674.3|3669.45|3669.05|26755
1607612400000|2020-12-10 15:00:00|3672.95|3672.55|3669.7|3669.3|3673.7|3673.3|3669.2|3668.8|21493
1607612700000|2020-12-10 15:05:00|3669.95|3669.55|3673.95|3673.55|3676.2|3675.8|3668.2|3667.8|24151
1607613000000|2020-12-10 15:10:00|3674.1|3673.7|3672.85|3672.45|3676.85|3676.45|3672.6|3672.2|17253
1607613300000|2020-12-10 15:15:00|3673.1|3672.7|3674.6|3674.2|3675.6|3675.2|3671.35|3670.95|13804
1607613600000|2020-12-10 15:20:00|3674.85|3674.45|3673.6|3673.2|3676.6|3676.2|3673.35|3672.95|15846
1607613900000|2020-12-10 15:25:00|3673.35|3672.95|3670.6|3670.2|3674.1|3673.7|3670.6|3670.2|26666
1607614200000|2020-12-10 15:30:00|3671.1|3670.7|3666.6|3666.2|3672.35|3671.95|3666.6|3666.2|22901
1607614500000|2020-12-10 15:35:00|3666.85|3666.45|3673.85|3673.45|3674.22|3673.82|3666.6|3666.2|27044
1607614800000|2020-12-10 15:40:00|3673.6|3673.2|3672.1|3671.7|3674.35|3673.95|3671.1|3670.7|16177
1607615100000|2020-12-10 15:45:00|3671.85|3671.45|3671.35|3670.95|3672.85|3672.45|3669.1|3668.7|11909
1607615400000|2020-12-10 15:50:00|3671.6|3671.2|3677.1|3676.7|3677.6|3677.2|3671.6|3671.2|16657
1607615700000|2020-12-10 15:55:00|3676.97|3676.57|3675.6|3675.2|3678.1|3677.7|3674.6|3674.2|11908
1607616000000|2020-12-10 16:00:00|3675.35|3674.95|3675.35|3674.95|3676.6|3676.2|3673.6|3673.2|16564
1607616300000|2020-12-10 16:05:00|3675.6|3675.2|3672.35|3671.95|3676.6|3676.2|3672.35|3671.95|13790
1607616600000|2020-12-10 16:10:00|3672.6|3672.2|3674.6|3674.2|3675.1|3674.7|3670.6|3670.2|18148
1607616900000|2020-12-10 16:15:00|3674.85|3674.45|3676.85|3676.45|3677.85|3677.45|3674.6|3674.2|15497
1607617200000|2020-12-10 16:20:00|3677.1|3676.7|3678.6|3678.2|3678.85|3678.45|3675.72|3675.32|14784
1607617500000|2020-12-10 16:25:00|3678.85|3678.45|3676.47|3676.07|3679.35|3678.95|3676.47|3676.07|12784
1607617800000|2020-12-10 16:30:00|3676.35|3675.95|3674.6|3674.2|3677.1|3676.7|3673.35|3672.95|12204
1607618100000|2020-12-10 16:35:00|3674.85|3674.45|3673.1|3672.7|3675.85|3675.45|3671.85|3671.45|9936
1607618400000|2020-12-10 16:40:00|3672.85|3672.45|3671.85|3671.45|3673.1|3672.7|3670.6|3670.2|10111
1607618700000|2020-12-10 16:45:00|3671.6|3671.2|3669.85|3669.45|3673.1|3672.7|3669.35|3668.95|8799
1607619000000|2020-12-10 16:50:00|3669.72|3669.32|3664.6|3664.2|3669.85|3669.45|3664.6|3664.2|12950
1607619300000|2020-12-10 16:55:00|3664.85|3664.45|3664.72|3664.32|3665.6|3665.2|3663.1|3662.7|13681
1607619600000|2020-12-10 17:00:00|3664.1|3663.7|3668.6|3668.2|3668.97|3668.57|3663.1|3662.7|14529
1607619900000|2020-12-10 17:05:00|3668.85|3668.45|3671.1|3670.7|3671.35|3670.95|3668.6|3668.2|13810
1607620200000|2020-12-10 17:10:00|3671.35|3670.95|3670.1|3669.7|3671.85|3671.45|3669.85|3669.45|22338
1607620500000|2020-12-10 17:15:00|3670.35|3669.95|3670.6|3670.2|3672.35|3671.95|3669.72|3669.32|7457
1607620800000|2020-12-10 17:20:00|3670.85|3670.45|3670.35|3669.95|3671.1|3670.7|3667.6|3667.2|18339
1607621100000|2020-12-10 17:25:00|3670.6|3670.2|3670.35|3669.95|3671.85|3671.45|3668.6|3668.2|8679
1607621400000|2020-12-10 17:30:00|3670.6|3670.2|3671.85|3671.45|3673.35|3672.95|3670.1|3669.7|8442
1607621700000|2020-12-10 17:35:00|3671.6|3671.2|3669.97|3669.57|3672.6|3672.2|3669.85|3669.45|17712
1607622000000|2020-12-10 17:40:00|3669.85|3669.45|3670.48|3670.08|3671.73|3671.33|3669.73|3669.33|8966
1607622300000|2020-12-10 17:45:00|3670.23|3669.83|3667.73|3667.33|3672.23|3671.83|3667.23|3666.83|11821
1607622600000|2020-12-10 17:50:00|3667.48|3667.08|3664.48|3664.08|3668.73|3668.33|3664.48|3664.08|15807
1607622900000|2020-12-10 17:55:00|3664.73|3664.33|3665.73|3665.33|3666.73|3666.33|3663.73|3663.33|26406
1607623200000|2020-12-10 18:00:00|3665.48|3665.08|3667.6|3667.2|3669.23|3668.83|3664.48|3664.08|14350
1607623500000|2020-12-10 18:05:00|3667.48|3667.08|3670.23|3669.83|3671.23|3670.83|3667.23|3666.83|16036
1607623800000|2020-12-10 18:10:00|3669.98|3669.58|3672.98|3672.58|3673.73|3673.33|3669.73|3669.33|9629
1607624100000|2020-12-10 18:15:00|3673.23|3672.83|3672.98|3672.58|3673.98|3673.58|3670.98|3670.58|8252
1607624400000|2020-12-10 18:20:00|3673.1|3672.7|3671.48|3671.08|3673.48|3673.08|3670.73|3670.33|5184
1607624700000|2020-12-10 18:25:00|3671.73|3671.33|3672.48|3672.08|3674.48|3674.08|3671.73|3671.33|18857
1607625000000|2020-12-10 18:30:00|3672.35|3671.95|3670.6|3670.2|3673.48|3673.08|3668.48|3668.08|10702
1607625300000|2020-12-10 18:35:00|3670.48|3670.08|3670.73|3670.33|3671.23|3670.83|3667.23|3666.83|9665
1607625600000|2020-12-10 18:40:00|3670.48|3670.08|3668.73|3668.33|3670.73|3670.33|3667.98|3667.58|10805
1607625900000|2020-12-10 18:45:00|3668.48|3668.08|3667.98|3667.58|3669.23|3668.83|3665.98|3665.58|10093
1607626200000|2020-12-10 18:50:00|3668.23|3667.83|3668.98|3668.58|3669.98|3669.58|3666.48|3666.08|9426
1607626500000|2020-12-10 18:55:00|3668.73|3668.33|3666.73|3666.33|3669.23|3668.83|3664.98|3664.58|8849
1607626800000|2020-12-10 19:00:00|3666.98|3666.58|3665.98|3665.58|3668.73|3668.33|3663.73|3663.33|15003
1607627100000|2020-12-10 19:05:00|3666.23|3665.83|3666.48|3666.08|3667.73|3667.33|3665.73|3665.33|7598
1607627400000|2020-12-10 19:10:00|3666.23|3665.83|3661.98|3661.58|3666.48|3666.08|3661.48|3661.08|13132
1607627700000|2020-12-10 19:15:00|3661.73|3661.33|3661.73|3661.33|3662.73|3662.33|3659.98|3659.58|12977
1607628000000|2020-12-10 19:20:00|3661.98|3661.58|3660.23|3659.83|3662.48|3662.08|3658.23|3657.83|16912
1607628300000|2020-12-10 19:25:00|3660.1|3659.7|3660.23|3659.83|3662.73|3662.33|3659.98|3659.58|10514
1607628600000|2020-12-10 19:30:00|3659.98|3659.58|3661.73|3661.33|3662.73|3662.33|3659.48|3659.08|15767
1607628900000|2020-12-10 19:35:00|3661.98|3661.58|3665.23|3664.83|3665.23|3664.83|3661.48|3661.08|15194
1607629200000|2020-12-10 19:40:00|3664.98|3664.58|3663.23|3662.83|3664.98|3664.58|3662.48|3662.08|9293
1607629500000|2020-12-10 19:45:00|3663.48|3663.08|3663.73|3663.33|3665.48|3665.08|3663.23|3662.83|8465
1607629800000|2020-12-10 19:50:00|3663.85|3663.45|3662.98|3662.58|3665.23|3664.83|3662.98|3662.58|10816
1607630100000|2020-12-10 19:55:00|3663.23|3662.83|3660.98|3660.58|3665.48|3665.08|3658.73|3658.33|16766
1607630400000|2020-12-10 20:00:00|3661.23|3660.83|3664.48|3664.08|3665.6|3665.2|3660.48|3660.08|19506
1607630700000|2020-12-10 20:05:00|3664.23|3663.83|3663.73|3663.33|3667.23|3666.83|3663.23|3662.83|14283
1607631000000|2020-12-10 20:10:00|3664.23|3663.83|3666.98|3666.58|3668.1|3667.7|3663.23|3662.83|10435
1607631300000|2020-12-10 20:15:00|3667.1|3666.7|3669.48|3669.08|3670.23|3669.83|3666.73|3666.33|12172
1607631600000|2020-12-10 20:20:00|3669.46|3669.06|3670.21|3669.81|3671.21|3670.81|3668.58|3668.18|12808
1607631900000|2020-12-10 20:25:00|3669.96|3669.56|3669.96|3669.56|3670.46|3670.06|3668.21|3667.81|15299
1607632200000|2020-12-10 20:30:00|3670.21|3669.81|3669.21|3668.81|3672.71|3672.31|3668.46|3668.06|15614
1607632500000|2020-12-10 20:35:00|3669.46|3669.06|3671.21|3670.81|3671.71|3671.31|3667.96|3667.56|13281
1607632800000|2020-12-10 20:40:00|3670.96|3670.56|3671.21|3670.81|3673.21|3672.81|3669.96|3669.56|11024
1607633100000|2020-12-10 20:45:00|3671.46|3671.06|3672.21|3671.81|3675.21|3674.81|3671.46|3671.06|13425
1607633400000|2020-12-10 20:50:00|3672.46|3672.06|3675.21|3674.81|3675.46|3675.06|3672.46|3672.06|15286
1607633700000|2020-12-10 20:55:00|3675.46|3675.06|3667.96|3667.56|3675.71|3675.31|3667.96|3667.56|62446
1607634000000|2020-12-10 21:00:00|3667.87|3667.47|3667.22|3666.62|3669.47|3668.87|3666.47|3665.87|30962
1607634300000|2020-12-10 21:05:00|3666.97|3666.37|3665.72|3665.12|3668.22|3667.62|3664.97|3664.37|8322
1607634600000|2020-12-10 21:10:00|3665.97|3665.37|3664.45|3662.95|3667.34|3666.74|3663.84|3662.95|9946
1607634900000|2020-12-10 21:15:00|3664.59|3663.09|3664.36|3662.86|3664.74|3663.24|3663.76|3662.26|6
1607635200000|2020-12-10 21:20:00|3664.32|3662.82|3664.47|3662.97|3664.79|3663.29|3664.09|3662.59|0
1607635500000|2020-12-10 21:25:00|3664.62|3663.12|3664.28|3662.78|3664.62|3663.12|3663.95|3662.45|0
1607635800000|2020-12-10 21:30:00|3664.09|3663.49|3665.34|3664.74|3666.09|3665.49|3664.09|3663.49|1466
1607636100000|2020-12-10 21:35:00|3665.59|3664.99|3666.59|3665.99|3666.84|3666.24|3665.09|3664.49|498
1607636400000|2020-12-10 21:40:00|3666.84|3666.24|3667.34|3666.74|3668.09|3667.49|3666.59|3665.99|739
1607636700000|2020-12-10 21:45:00|3667.59|3666.99|3667.84|3667.24|3668.09|3667.49|3667.34|3666.74|855
1607637000000|2020-12-10 21:50:00|3667.59|3666.99|3667.59|3666.99|3668.09|3667.49|3667.59|3666.99|335
1607637300000|2020-12-10 21:55:00|3667.34|3666.74|3667.6|3666.1|3668.09|3667.49|3665.59|3664.99|1116
1607637600000|2020-12-10 22:00:00|3667.39|3665.89|3667.28|3665.78|3667.42|3665.92|3666.95|3665.45|0
1607637900000|2020-12-10 22:05:00|3667.31|3665.81|3667.93|3666.43|3668.03|3666.53|3667.31|3665.81|0
1607638200000|2020-12-10 22:10:00|3668|3666.5|3668|3666.5|3668.03|3666.53|3667.78|3666.28|0
1607638500000|2020-12-10 22:15:00|3668.03|3666.53|3668.03|3666.53|3668.07|3666.57|3667.96|3666.46|0
1607638800000|2020-12-10 22:20:00|3668.14|3666.64|3668.25|3666.75|3668.33|3666.83|3668.14|3666.64|0
1607639100000|2020-12-10 22:25:00|3668.14|3666.64|3668|3666.5|3668.14|3666.64|3667.74|3666.24|0
1607639400000|2020-12-10 22:30:00|3667.74|3666.24|3668.03|3666.53|3668.44|3666.94|3667.74|3666.24|0
1607639700000|2020-12-10 22:35:00|3668.07|3666.57|3669.38|3667.88|3669.6|3668.1|3668.03|3666.53|0
1607640000000|2020-12-10 22:40:00|3669.49|3667.99|3669.89|3668.39|3671.49|3669.99|3669.49|3667.99|0
1607640300000|2020-12-10 22:45:00|3670.33|3668.83|3671.04|3669.54|3671.08|3669.58|3669.89|3668.39|0
1607640600000|2020-12-10 22:50:00|3671.08|3669.58|3670.93|3669.43|3671.23|3669.73|3670.9|3669.4|0
1607640900000|2020-12-10 22:55:00|3671.26|3669.76|3672.14|3670.64|3672.14|3670.64|3671.01|3669.51|0
1607641200000|2020-12-10 23:00:00|3670.34|3669.74|3668.22|3667.62|3671.97|3671.37|3666.97|3666.37|1115
1607641500000|2020-12-10 23:05:00|3668.34|3667.74|3670.09|3669.49|3670.09|3669.49|3668.22|3667.62|372
1607641800000|2020-12-10 23:10:00|3670.22|3669.62|3669.47|3668.87|3670.47|3669.87|3669.47|3668.87|377
1607642100000|2020-12-10 23:15:00|3669.34|3668.74|3670.72|3670.12|3670.72|3670.12|3668.97|3668.37|267
1607642400000|2020-12-10 23:20:00|3670.97|3670.37|3672.47|3671.87|3672.47|3671.87|3670.47|3669.87|321
1607642700000|2020-12-10 23:25:00|3672.72|3672.12|3671.47|3670.87|3672.72|3672.12|3670.22|3669.62|314
1607643000000|2020-12-10 23:30:00|3671.72|3671.12|3673.97|3673.37|3674.47|3673.87|3671.72|3671.12|535
1607643300000|2020-12-10 23:35:00|3674.47|3673.87|3673.84|3673.24|3674.84|3674.24|3673.72|3673.12|555
1607643600000|2020-12-10 23:40:00|3673.72|3673.12|3673.72|3673.12|3673.97|3673.37|3673.59|3672.99|309
1607643900000|2020-12-10 23:45:00|3673.59|3672.99|3673.22|3672.62|3673.72|3673.12|3672.97|3672.37|362
1607644200000|2020-12-10 23:50:00|3673.09|3672.49|3672.72|3672.12|3673.22|3672.62|3672.47|3671.87|244
1607644500000|2020-12-10 23:55:00|3672.59|3671.99|3672.84|3672.24|3674.22|3673.62|3672.22|3671.62|444
1607644800000|2020-12-11 00:00:00|3672.97|3672.37|3675.22|3674.62|3675.22|3674.62|3672.47|3671.87|728
1607645100000|2020-12-11 00:05:00|3675.47|3674.87|3673.97|3673.37|3675.72|3675.12|3673.97|3673.37|614
1607645400000|2020-12-11 00:10:00|3673.72|3673.12|3674.22|3673.62|3674.97|3674.37|3673.47|3672.87|415
1607645700000|2020-12-11 00:15:00|3674.34|3673.74|3673.47|3672.87|3675.47|3674.87|3673.47|3672.87|1328
1607646000000|2020-12-11 00:20:00|3673.59|3672.99|3672.47|3671.87|3674.22|3673.62|3672.47|3671.87|305
1607646300000|2020-12-11 00:25:00|3672.72|3672.12|3672.47|3671.87|3673.22|3672.62|3671.97|3671.37|391
1607646600000|2020-12-11 00:30:00|3672.72|3672.12|3672.47|3671.87|3672.97|3672.37|3671.97|3671.37|511
1607646900000|2020-12-11 00:35:00|3672.72|3672.12|3672.47|3671.87|3672.72|3672.12|3672.22|3671.62|276
1607647200000|2020-12-11 00:40:00|3672.34|3671.74|3672.97|3672.37|3673.22|3672.62|3672.22|3671.62|292
1607647500000|2020-12-11 00:45:00|3672.72|3672.12|3670.84|3670.24|3672.84|3672.24|3670.72|3670.12|858
1607647800000|2020-12-11 00:50:00|3670.97|3670.37|3669.47|3668.87|3671.47|3670.87|3669.22|3668.62|407
1607648100000|2020-12-11 00:55:00|3669.72|3669.12|3671.47|3670.87|3671.72|3671.12|3669.59|3668.99|534
1607648400000|2020-12-11 01:00:00|3671.22|3670.62|3672.47|3671.87|3673.34|3672.74|3671.22|3670.62|619
1607648700000|2020-12-11 01:05:00|3672.59|3671.99|3673.47|3672.87|3673.47|3672.87|3672.47|3671.87|414
1607649000000|2020-12-11 01:10:00|3673.34|3672.74|3671.72|3671.12|3673.47|3672.87|3671.72|3671.12|257
1607649300000|2020-12-11 01:15:00|3671.97|3671.37|3671.72|3671.12|3672.22|3671.62|3669.97|3669.37|806
1607649600000|2020-12-11 01:20:00|3671.97|3671.37|3671.97|3671.37|3672.47|3671.87|3671.72|3671.12|289
1607649900000|2020-12-11 01:25:00|3671.72|3671.12|3670.47|3669.87|3671.72|3671.12|3669.72|3669.12|334
1607650200000|2020-12-11 01:30:00|3670.59|3669.99|3670.47|3669.87|3670.72|3670.12|3669.22|3668.62|605
1607650500000|2020-12-11 01:35:00|3670.34|3669.74|3669.72|3669.12|3671.22|3670.62|3669.72|3669.12|318
1607650800000|2020-12-11 01:40:00|3669.97|3669.37|3670.97|3670.37|3671.47|3670.87|3669.97|3669.37|447
1607651100000|2020-12-11 01:45:00|3671.09|3670.49|3671.72|3671.12|3671.72|3671.12|3670.47|3669.87|470
1607651400000|2020-12-11 01:50:00|3671.84|3671.24|3673.47|3672.87|3673.47|3672.87|3671.84|3671.24|484
1607651700000|2020-12-11 01:55:00|3673.22|3672.62|3672.22|3671.62|3673.47|3672.87|3672.22|3671.62|314
1607652000000|2020-12-11 02:00:00|3672.34|3671.74|3671.97|3671.37|3672.47|3671.87|3670.72|3670.12|469
1607652300000|2020-12-11 02:05:00|3671.84|3671.24|3670.72|3670.12|3671.97|3671.37|3670.47|3669.87|261
1607652600000|2020-12-11 02:10:00|3670.47|3669.87|3670.72|3670.12|3671.22|3670.62|3670.47|3669.87|376
1607652900000|2020-12-11 02:15:00|3670.84|3670.24|3671.47|3670.87|3671.97|3671.37|3670.72|3670.12|195
1607653200000|2020-12-11 02:20:00|3671.34|3670.74|3670.97|3670.37|3671.72|3671.12|3670.72|3670.12|161
1607653500000|2020-12-11 02:25:00|3671.09|3670.49|3670.22|3669.62|3671.22|3670.62|3669.97|3669.37|384
1607653800000|2020-12-11 02:30:00|3669.97|3669.37|3669.22|3668.62|3669.97|3669.37|3668.97|3668.37|663
1607654100000|2020-12-11 02:35:00|3668.97|3668.37|3667.22|3666.62|3669.22|3668.62|3667.22|3666.62|571
1607654400000|2020-12-11 02:40:00|3666.97|3666.37|3665.72|3665.12|3667.22|3666.62|3664.47|3663.87|1167
1607654700000|2020-12-11 02:45:00|3665.47|3664.87|3666.22|3665.62|3666.22|3665.62|3665.47|3664.87|505
1607655000000|2020-12-11 02:50:00|3665.97|3665.37|3665.47|3664.87|3666.22|3665.62|3665.22|3664.62|288
1607655300000|2020-12-11 02:55:00|3665.22|3664.62|3665.47|3664.87|3665.97|3665.37|3665.22|3664.62|347
1607655600000|2020-12-11 03:00:00|3665.22|3664.62|3665.72|3665.12|3665.97|3665.37|3664.97|3664.37|186
1607655900000|2020-12-11 03:05:00|3665.47|3664.87|3664.47|3663.87|3665.97|3665.37|3664.22|3663.62|316
1607656200000|2020-12-11 03:10:00|3664.59|3663.99|3662.97|3662.37|3665.22|3664.62|3662.47|3661.87|532
1607656500000|2020-12-11 03:15:00|3662.72|3662.12|3662.22|3661.62|3663.47|3662.87|3661.97|3661.37|605
1607656800000|2020-12-11 03:20:00|3662.09|3661.49|3662.72|3662.12|3662.97|3662.37|3661.97|3661.37|253
1607657100000|2020-12-11 03:25:00|3662.97|3662.37|3663.22|3662.62|3663.47|3662.87|3662.47|3661.87|198
1607657400000|2020-12-11 03:30:00|3662.97|3662.37|3662.47|3661.87|3663.22|3662.62|3662.22|3661.62|665
1607657700000|2020-12-11 03:35:00|3662.59|3661.99|3663.22|3662.62|3663.47|3662.87|3662.47|3661.87|252
1607658000000|2020-12-11 03:40:00|3663.34|3662.74|3662.97|3662.37|3664.22|3663.62|3662.72|3662.12|391
1607658300000|2020-12-11 03:45:00|3663.34|3662.74|3663.72|3663.12|3663.97|3663.37|3663.22|3662.62|326
1607658600000|2020-12-11 03:50:00|3663.97|3663.37|3664.22|3663.62|3664.22|3663.62|3663.47|3662.87|209
1607658900000|2020-12-11 03:55:00|3664.34|3663.74|3664.72|3664.12|3664.97|3664.37|3664.22|3663.62|912
1607659200000|2020-12-11 04:00:00|3664.47|3663.87|3664.72|3664.12|3664.97|3664.37|3664.22|3663.62|153
1607659500000|2020-12-11 04:05:00|3664.47|3663.87|3664.47|3663.87|3664.72|3664.12|3664.22|3663.62|276
1607659800000|2020-12-11 04:10:00|3664.72|3664.12|3664.47|3663.87|3664.72|3664.12|3664.22|3663.62|127
1607660100000|2020-12-11 04:15:00|3664.59|3663.99|3664.97|3664.37|3665.22|3664.62|3664.59|3663.99|326
1607660400000|2020-12-11 04:20:00|3664.84|3664.24|3664.97|3664.37|3665.22|3664.62|3664.72|3664.12|265
1607660700000|2020-12-11 04:25:00|3665.09|3664.49|3664.72|3664.12|3665.09|3664.49|3664.22|3663.62|295
1607661000000|2020-12-11 04:30:00|3665.22|3664.62|3665.72|3665.12|3665.72|3665.12|3664.97|3664.37|448
1607661300000|2020-12-11 04:35:00|3665.47|3664.87|3665.59|3664.99|3665.72|3665.12|3665.22|3664.62|245
1607661600000|2020-12-11 04:40:00|3665.72|3665.12|3665.22|3664.62|3665.72|3665.12|3664.47|3663.87|356
1607661900000|2020-12-11 04:45:00|3665.47|3664.87|3665.97|3665.37|3665.97|3665.37|3665.47|3664.87|179
1607662200000|2020-12-11 04:50:00|3666.22|3665.62|3665.97|3665.37|3666.22|3665.62|3665.72|3665.12|275
1607662500000|2020-12-11 04:55:00|3665.84|3665.24|3665.22|3664.62|3665.97|3665.37|3665.22|3664.62|362
1607662800000|2020-12-11 05:00:00|3664.97|3664.37|3665.22|3664.62|3665.72|3665.12|3664.72|3664.12|430
1607663100000|2020-12-11 05:05:00|3665.47|3664.87|3664.97|3664.37|3665.97|3665.37|3664.97|3664.37|232
1607663400000|2020-12-11 05:10:00|3664.72|3664.12|3664.97|3664.37|3665.47|3664.87|3664.47|3663.87|172
1607663700000|2020-12-11 05:15:00|3665.09|3664.49|3664.72|3664.12|3665.47|3664.87|3664.72|3664.12|343
1607664000000|2020-12-11 05:20:00|3664.84|3664.24|3664.47|3663.87|3664.97|3664.37|3664.22|3663.62|165
1607664300000|2020-12-11 05:25:00|3664.34|3663.74|3663.47|3662.87|3664.47|3663.87|3663.22|3662.62|323
1607664600000|2020-12-11 05:30:00|3663.97|3663.37|3663.97|3663.37|3664.72|3664.12|3663.84|3663.24|442
1607664900000|2020-12-11 05:35:00|3664.22|3663.62|3665.34|3664.74|3665.72|3665.12|3664.22|3663.62|342
1607665200000|2020-12-11 05:40:00|3665.47|3664.87|3664.72|3664.12|3665.47|3664.87|3664.72|3664.12|123
1607665500000|2020-12-11 05:45:00|3664.97|3664.37|3663.47|3662.87|3665.22|3664.62|3663.47|3662.87|245
1607665800000|2020-12-11 05:50:00|3663.72|3663.12|3663.47|3662.87|3663.72|3663.12|3663.22|3662.62|252
1607666100000|2020-12-11 05:55:00|3663.34|3662.74|3663.22|3662.62|3664.59|3663.99|3663.22|3662.62|404
1607666400000|2020-12-11 06:00:00|3663.09|3662.49|3663.47|3662.87|3664.72|3664.12|3663.09|3662.49|315
1607666700000|2020-12-11 06:05:00|3663.72|3663.12|3662.72|3662.12|3663.72|3663.12|3662.72|3662.12|178
1607667000000|2020-12-11 06:10:00|3662.47|3661.87|3661.47|3660.87|3662.97|3662.37|3661.22|3660.62|730
1607667300000|2020-12-11 06:15:00|3661.22|3660.62|3662.72|3662.12|3662.72|3662.12|3661.22|3660.62|642
1607667600000|2020-12-11 06:20:00|3662.97|3662.37|3666.97|3666.37|3666.97|3666.37|3662.97|3662.37|1001
1607667900000|2020-12-11 06:25:00|3666.72|3666.12|3666.22|3665.62|3666.97|3666.37|3665.84|3665.24|472
1607668200000|2020-12-11 06:30:00|3666.34|3665.74|3666.72|3666.12|3667.97|3667.37|3666.34|3665.74|581
1607668500000|2020-12-11 06:35:00|3666.59|3665.99|3666.97|3666.37|3667.47|3666.87|3666.47|3665.87|160
1607668800000|2020-12-11 06:40:00|3667.22|3666.62|3667.72|3667.12|3667.72|3667.12|3666.72|3666.12|139
1607669100000|2020-12-11 06:45:00|3667.47|3666.87|3667.97|3667.37|3668.22|3667.62|3667.34|3666.74|537
1607669400000|2020-12-11 06:50:00|3668.09|3667.49|3667.72|3667.12|3668.22|3667.62|3667.72|3667.12|212
1607669700000|2020-12-11 06:55:00|3667.84|3667.24|3667.22|3666.62|3667.97|3667.37|3667.22|3666.62|405
1607670000000|2020-12-11 07:00:00|3667.47|3666.87|3666.72|3666.12|3668.22|3667.62|3666.72|3666.12|414
1607670300000|2020-12-11 07:05:00|3666.59|3665.99|3668.47|3667.87|3668.47|3667.87|3666.47|3665.87|497
1607670600000|2020-12-11 07:10:00|3668.72|3668.12|3671.72|3671.12|3671.97|3671.37|3668.72|3668.12|1565
1607670900000|2020-12-11 07:15:00|3671.47|3670.87|3671.47|3670.87|3672.47|3671.87|3670.97|3670.37|674
1607671200000|2020-12-11 07:20:00|3671.22|3670.62|3671.22|3670.62|3671.22|3670.62|3670.84|3670.24|275
1607671500000|2020-12-11 07:25:00|3670.97|3670.37|3671.22|3670.62|3671.72|3671.12|3670.72|3670.12|379
1607671800000|2020-12-11 07:30:00|3671.47|3670.87|3670.22|3669.62|3671.47|3670.87|3669.97|3669.37|664
1607672100000|2020-12-11 07:35:00|3669.97|3669.37|3670.47|3669.87|3670.72|3670.12|3669.97|3669.37|342
1607672400000|2020-12-11 07:40:00|3670.22|3669.62|3669.72|3669.12|3670.47|3669.87|3669.72|3669.12|323
1607672700000|2020-12-11 07:45:00|3669.97|3669.37|3669.72|3669.12|3669.97|3669.37|3669.47|3668.87|346
1607673000000|2020-12-11 07:50:00|3669.59|3668.99|3668.72|3668.12|3669.72|3669.12|3668.47|3667.87|385
1607673300000|2020-12-11 07:55:00|3668.59|3667.99|3668.47|3667.87|3668.97|3668.37|3667.72|3667.12|578
1607673600000|2020-12-11 08:00:00|3668.22|3667.62|3666.47|3665.87|3668.47|3667.87|3666.22|3665.62|1007
1607673900000|2020-12-11 08:05:00|3666.22|3665.62|3666.59|3665.99|3667.22|3666.62|3665.22|3664.62|1172
1607674200000|2020-12-11 08:10:00|3666.47|3665.87|3661.84|3661.24|3666.97|3666.37|3661.72|3661.12|2093
1607674500000|2020-12-11 08:15:00|3661.72|3661.12|3657.47|3656.87|3662.97|3662.37|3656.22|3655.62|3483
1607674800000|2020-12-11 08:20:00|3657.72|3657.12|3656.47|3655.87|3659.47|3658.87|3655.97|3655.37|2024
1607675100000|2020-12-11 08:25:00|3656.22|3655.62|3654.47|3653.87|3656.47|3655.87|3653.47|3652.87|2520
1607675400000|2020-12-11 08:30:00|3654.22|3653.62|3649.22|3648.62|3654.22|3653.62|3647.47|3646.87|4820
1607675700000|2020-12-11 08:35:00|3650.22|3649.62|3648.22|3647.62|3651.47|3650.87|3647.47|3646.87|3223
1607676000000|2020-12-11 08:40:00|3647.97|3647.37|3649.47|3648.87|3649.72|3649.12|3646.22|3645.62|1872
1607676300000|2020-12-11 08:45:00|3649.34|3648.74|3641.72|3641.12|3649.34|3648.74|3641.72|3641.12|3804
1607676600000|2020-12-11 08:50:00|3641.84|3641.24|3642.22|3641.62|3646.34|3645.74|3641.47|3640.87|3216
1607676900000|2020-12-11 08:55:00|3642.47|3641.87|3647.47|3646.87|3647.59|3646.99|3642.22|3641.62|1905
1607677200000|2020-12-11 09:00:00|3647.34|3646.74|3651.97|3651.37|3652.47|3651.87|3646.72|3646.12|2786
1607677500000|2020-12-11 09:05:00|3651.84|3651.24|3650.97|3650.37|3653.72|3653.12|3650.72|3650.12|2051
1607677800000|2020-12-11 09:10:00|3651.22|3650.62|3649.97|3649.37|3652.22|3651.62|3649.97|3649.37|6247
1607678100000|2020-12-11 09:15:00|3649.84|3649.24|3653.72|3653.12|3653.72|3653.12|3649.72|3649.12|1979
1607678400000|2020-12-11 09:20:00|3653.47|3652.87|3652.22|3651.62|3654.47|3653.87|3651.72|3651.12|1836
1607678700000|2020-12-11 09:25:00|3652.34|3651.74|3651.47|3650.87|3653.97|3653.37|3651.47|3650.87|1003
1607679000000|2020-12-11 09:30:00|3651.34|3650.74|3652.09|3651.49|3653.47|3652.87|3651.34|3650.74|1497
1607679300000|2020-12-11 09:35:00|3652.22|3651.62|3652.22|3651.62|3653.22|3652.62|3650.59|3649.99|562
1607679600000|2020-12-11 09:40:00|3651.97|3651.37|3652.72|3652.12|3653.22|3652.62|3650.72|3650.12|644
1607679900000|2020-12-11 09:45:00|3652.59|3651.99|3651.22|3650.62|3653.72|3653.12|3651.09|3650.49|2117
1607680200000|2020-12-11 09:50:00|3651.47|3650.87|3648.22|3647.62|3651.47|3650.87|3647.97|3647.37|906
1607680500000|2020-12-11 09:55:00|3648.09|3647.49|3645.97|3645.37|3648.72|3648.12|3645.22|3644.62|791
1607680800000|2020-12-11 10:00:00|3645.72|3645.12|3647.22|3646.62|3647.72|3647.12|3644.59|3643.99|1019
1607681100000|2020-12-11 10:05:00|3647.47|3646.87|3649.47|3648.87|3649.84|3649.24|3647.09|3646.49|623
1607681400000|2020-12-11 10:10:00|3649.34|3648.74|3647.72|3647.12|3649.97|3649.37|3647.22|3646.62|942
1607681700000|2020-12-11 10:15:00|3647.47|3646.87|3650.22|3649.62|3650.72|3650.12|3647.34|3646.74|937
1607682000000|2020-12-11 10:20:00|3649.97|3649.37|3650.97|3650.37|3650.97|3650.37|3648.97|3648.37|623
1607682300000|2020-12-11 10:25:00|3650.72|3650.12|3650.22|3649.62|3650.97|3650.37|3649.22|3648.62|416
1607682600000|2020-12-11 10:30:00|3650.09|3649.49|3649.47|3648.87|3650.97|3650.37|3649.47|3648.87|500
1607682900000|2020-12-11 10:35:00|3649.22|3648.62|3644.47|3643.87|3649.47|3648.87|3644.47|3643.87|1227
1607683200000|2020-12-11 10:40:00|3644.22|3643.62|3643.22|3642.62|3644.47|3643.87|3642.22|3641.62|1756
1607683500000|2020-12-11 10:45:00|3642.97|3642.37|3644.22|3643.62|3644.47|3643.87|3641.47|3640.87|1282
1607683800000|2020-12-11 10:50:00|3643.97|3643.37|3644.47|3643.87|3645.97|3645.37|3643.72|3643.12|1241
1607684100000|2020-12-11 10:55:00|3644.22|3643.62|3635.47|3634.87|3644.22|3643.62|3634.22|3633.62|4135
1607684400000|2020-12-11 11:00:00|3635.22|3634.62|3637.97|3637.37|3639.22|3638.62|3632.72|3632.12|4650
1607684700000|2020-12-11 11:05:00|3638.22|3637.62|3635.47|3634.87|3638.72|3638.12|3632.22|3631.62|3384
1607685000000|2020-12-11 11:10:00|3635.34|3634.74|3634.72|3634.12|3636.72|3636.12|3632.97|3632.37|3712
1607685300000|2020-12-11 11:15:00|3633.72|3633.12|3635.47|3634.87|3635.97|3635.37|3633.34|3632.74|4065
1607685600000|2020-12-11 11:20:00|3635.59|3634.99|3634.47|3633.87|3636.09|3635.49|3631.97|3631.37|3160
1607685900000|2020-12-11 11:25:00|3634.97|3634.37|3631.72|3631.12|3634.97|3634.37|3629.22|3628.62|2922
1607686200000|2020-12-11 11:30:00|3631.34|3630.74|3635.97|3635.37|3635.97|3635.37|3630.97|3630.37|2150
1607686500000|2020-12-11 11:35:00|3635.72|3635.12|3637.47|3636.87|3637.97|3637.37|3634.47|3633.87|1889
1607686800000|2020-12-11 11:40:00|3637.34|3636.74|3636.72|3636.12|3637.97|3637.37|3635.97|3635.37|1315
1607687100000|2020-12-11 11:45:00|3636.47|3635.87|3636.72|3636.12|3637.97|3637.37|3635.47|3634.87|1243
1607687400000|2020-12-11 11:50:00|3636.97|3636.37|3636.72|3636.12|3638.72|3638.12|3635.97|3635.37|934
1607687700000|2020-12-11 11:55:00|3636.84|3636.24|3639.47|3638.87|3639.72|3639.12|3636.84|3636.24|1246
1607688000000|2020-12-11 12:00:00|3639.72|3639.12|3641.22|3640.62|3641.22|3640.62|3638.97|3638.37|2227
1607688300000|2020-12-11 12:05:00|3641.09|3640.49|3640.47|3639.87|3641.34|3640.74|3640.22|3639.62|1758
1607688600000|2020-12-11 12:10:00|3640.97|3640.37|3640.97|3640.37|3640.97|3640.37|3640.22|3639.62|1194
1607688900000|2020-12-11 12:15:00|3640.72|3640.12|3642.97|3642.37|3643.72|3643.12|3640.47|3639.87|2350
1607689200000|2020-12-11 12:20:00|3642.84|3642.24|3642.72|3642.12|3643.22|3642.62|3642.47|3641.87|1499
1607689500000|2020-12-11 12:25:00|3642.97|3642.37|3642.97|3642.37|3643.47|3642.87|3641.59|3640.99|1595
1607689800000|2020-12-11 12:30:00|3642.72|3642.12|3642.22|3641.62|3642.72|3642.12|3639.97|3639.37|1638
1607690100000|2020-12-11 12:35:00|3642.47|3641.87|3642.72|3642.12|3642.72|3642.12|3640.97|3640.37|2020
1607690400000|2020-12-11 12:40:00|3642.47|3641.87|3641.72|3641.12|3643.22|3642.62|3640.97|3640.37|1035
1607690700000|2020-12-11 12:45:00|3641.47|3640.87|3642.22|3641.62|3642.72|3642.12|3640.97|3640.37|1151
1607691000000|2020-12-11 12:50:00|3642.47|3641.87|3643.72|3643.12|3644.72|3644.12|3641.97|3641.37|1231
1607691300000|2020-12-11 12:55:00|3643.59|3642.99|3644.72|3644.12|3644.97|3644.37|3643.47|3642.87|1070
1607691600000|2020-12-11 13:00:00|3644.47|3643.87|3644.22|3643.62|3645.09|3644.49|3643.72|3643.12|1641
1607691900000|2020-12-11 13:05:00|3644.47|3643.87|3644.22|3643.62|3644.47|3643.87|3642.47|3641.87|25474
1607692200000|2020-12-11 13:10:00|3643.72|3643.12|3643.72|3643.12|3645.22|3644.62|3643.22|3642.62|4234
1607692500000|2020-12-11 13:15:00|3643.59|3642.99|3642.72|3642.12|3643.72|3643.12|3642.22|3641.62|4185
1607692800000|2020-12-11 13:20:00|3642.47|3641.87|3641.22|3640.62|3642.72|3642.12|3641.22|3640.62|12085
1607693100000|2020-12-11 13:25:00|3641.47|3640.87|3642.34|3641.74|3642.47|3641.87|3641.47|3640.87|3730
1607693400000|2020-12-11 13:30:00|3642.22|3641.62|3645.22|3644.62|3646.47|3645.87|3642.22|3641.62|4361
1607693700000|2020-12-11 13:35:00|3645.47|3644.87|3643.97|3643.37|3645.72|3645.12|3643.97|3643.37|1934
1607694000000|2020-12-11 13:40:00|3644.22|3643.62|3643.22|3642.62|3644.47|3643.87|3643.22|3642.62|3152
1607694300000|2020-12-11 13:45:00|3643.47|3642.87|3642.47|3641.87|3643.97|3643.37|3642.47|3641.87|6826
1607694600000|2020-12-11 13:50:00|3642.72|3642.12|3644.72|3644.12|3644.97|3644.37|3641.47|3640.87|2356
1607694900000|2020-12-11 13:55:00|3644.97|3644.37|3646.47|3645.87|3646.72|3646.12|3644.22|3643.62|2448
1607695200000|2020-12-11 14:00:00|3646.22|3645.62|3647.22|3646.62|3647.22|3646.62|3645.72|3645.12|2959
1607695500000|2020-12-11 14:05:00|3646.97|3646.37|3646.22|3645.62|3647.22|3646.62|3645.22|3644.62|2064
1607695800000|2020-12-11 14:10:00|3646.47|3645.87|3646.97|3646.37|3646.97|3646.37|3645.97|3645.37|2170
1607696100000|2020-12-11 14:15:00|3647.22|3646.62|3648.47|3647.87|3648.72|3648.12|3646.47|3645.87|3748
1607696400000|2020-12-11 14:20:00|3648.72|3648.12|3649.22|3648.62|3649.22|3648.62|3648.47|3647.87|2370
1607696700000|2020-12-11 14:25:00|3648.97|3648.37|3649.47|3648.87|3650.09|3649.49|3647.72|3647.12|4410
1607697000000|2020-12-11 14:30:00|3649.37|3648.97|3650.12|3649.72|3653.37|3652.97|3648.12|3647.72|19811
1607697300000|2020-12-11 14:35:00|3650.37|3649.97|3652.87|3652.47|3653.62|3653.22|3647.87|3647.47|18899
1607697600000|2020-12-11 14:40:00|3652.62|3652.22|3644.62|3644.22|3653.62|3653.22|3644.12|3643.72|72010
1607697900000|2020-12-11 14:45:00|3644.87|3644.47|3648.62|3648.22|3649.49|3649.09|3643.62|3643.22|23548
1607698200000|2020-12-11 14:50:00|3648.37|3647.97|3651.87|3651.47|3652.12|3651.72|3643.12|3642.72|27683
1607698500000|2020-12-11 14:55:00|3652.12|3651.72|3651.37|3650.97|3653.12|3652.72|3649.62|3649.22|67522
1607698800000|2020-12-11 15:00:00|3651.24|3650.84|3654.87|3654.47|3657.62|3657.22|3650.87|3650.47|34911
1607699100000|2020-12-11 15:05:00|3655.12|3654.72|3655.87|3655.47|3657.62|3657.22|3653.62|3653.22|13089
1607699400000|2020-12-11 15:10:00|3655.62|3655.22|3657.87|3657.47|3658.37|3657.97|3654.62|3654.22|11781
1607699700000|2020-12-11 15:15:00|3658.12|3657.72|3658.62|3658.22|3659.37|3658.97|3656.12|3655.72|19164
1607700000000|2020-12-11 15:20:00|3658.37|3657.97|3654.87|3654.47|3658.37|3657.97|3654.37|3653.97|11412
1607700300000|2020-12-11 15:25:00|3655.12|3654.72|3654.87|3654.47|3658.37|3657.97|3654.37|3653.97|32758
1607700600000|2020-12-11 15:30:00|3655.12|3654.72|3654.12|3653.72|3655.37|3654.97|3651.62|3651.22|15314
1607700900000|2020-12-11 15:35:00|3653.99|3653.59|3653.12|3652.72|3654.62|3654.22|3651.12|3650.72|35788
1607701200000|2020-12-11 15:40:00|3652.99|3652.59|3653.16|3652.76|3653.62|3653.22|3651.39|3650.99|8569
1607701500000|2020-12-11 15:45:00|3653.2|3652.8|3649.95|3649.55|3653.2|3652.8|3649.45|3649.05|9395
1607701800000|2020-12-11 15:50:00|3649.7|3649.3|3648.2|3647.8|3650.45|3650.05|3647.95|3647.55|32544
1607702100000|2020-12-11 15:55:00|3648.45|3648.05|3650.95|3650.55|3651.2|3650.8|3647.7|3647.3|20724
1607702400000|2020-12-11 16:00:00|3651.2|3650.8|3652.95|3652.55|3654.45|3654.05|3651.2|3650.8|15322
1607702700000|2020-12-11 16:05:00|3652.7|3652.3|3651.45|3651.05|3653.95|3653.55|3650.45|3650.05|14131
1607703000000|2020-12-11 16:10:00|3651.57|3651.17|3653.2|3652.8|3653.45|3653.05|3650.95|3650.55|10361
1607703300000|2020-12-11 16:15:00|3653.45|3653.05|3652.7|3652.3|3653.95|3653.55|3651.7|3651.3|7332
1607703600000|2020-12-11 16:20:00|3652.95|3652.55|3647.95|3647.55|3653.2|3652.8|3647.45|3647.05|12856
1607703900000|2020-12-11 16:25:00|3648.2|3647.8|3646.7|3646.3|3648.95|3648.55|3646.45|3646.05|24095
1607704200000|2020-12-11 16:30:00|3646.95|3646.55|3646.95|3646.55|3648.57|3648.17|3646.45|3646.05|28124
1607704500000|2020-12-11 16:35:00|3647.2|3646.8|3642.2|3641.8|3647.2|3646.8|3641.45|3641.05|16969
1607704800000|2020-12-11 16:40:00|3642.45|3642.05|3640.95|3640.55|3645.2|3644.8|3640.7|3640.3|8868
1607705100000|2020-12-11 16:45:00|3640.7|3640.3|3644.45|3644.05|3644.7|3644.3|3638.95|3638.55|9407
1607705400000|2020-12-11 16:50:00|3643.95|3643.55|3645.2|3644.8|3646.2|3645.8|3643.95|3643.55|7350
1607705700000|2020-12-11 16:55:00|3645.45|3645.05|3644.7|3644.3|3645.95|3645.55|3642.7|3642.3|9732
1607706000000|2020-12-11 17:00:00|3644.82|3644.42|3642.7|3642.3|3646.45|3646.05|3642.7|3642.3|11356
1607706300000|2020-12-11 17:05:00|3642.45|3642.05|3641.2|3640.8|3644.7|3644.3|3641.2|3640.8|7726
1607706600000|2020-12-11 17:10:00|3641.7|3641.3|3636.95|3636.55|3641.95|3641.55|3636.95|3636.55|22794
1607706900000|2020-12-11 17:15:00|3636.7|3636.3|3635.2|3634.8|3640.2|3639.8|3634.95|3634.55|17434
1607707200000|2020-12-11 17:20:00|3634.7|3634.3|3637.2|3636.8|3637.7|3637.3|3634.2|3633.8|12486
1607707500000|2020-12-11 17:25:00|3636.95|3636.55|3638.95|3638.55|3638.95|3638.55|3635.7|3635.3|7916
1607707800000|2020-12-11 17:30:00|3638.7|3638.3|3635.95|3635.55|3638.7|3638.3|3635.7|3635.3|6785
1607708100000|2020-12-11 17:35:00|3635.7|3635.3|3634.95|3634.55|3637.2|3636.8|3633.95|3633.55|8172
1607708400000|2020-12-11 17:40:00|3634.82|3634.42|3637.7|3637.3|3638.45|3638.05|3634.7|3634.3|13290
1607708700000|2020-12-11 17:45:00|3637.45|3637.05|3641.1|3640.7|3641.1|3640.7|3636.95|3636.55|8299
1607709000000|2020-12-11 17:50:00|3640.85|3640.45|3642.85|3642.45|3643.1|3642.7|3640.1|3639.7|7371
1607709300000|2020-12-11 17:55:00|3643.1|3642.7|3643.35|3642.95|3644.22|3643.82|3642.1|3641.7|7272
1607709600000|2020-12-11 18:00:00|3643.1|3642.7|3645.35|3644.95|3645.35|3644.95|3642.35|3641.95|7810
1607709900000|2020-12-11 18:05:00|3645.1|3644.7|3644.1|3643.7|3645.35|3644.95|3643.6|3643.2|4379
1607710200000|2020-12-11 18:10:00|3643.85|3643.45|3647.6|3647.2|3648.1|3647.7|3643.85|3643.45|9053
1607710500000|2020-12-11 18:15:00|3647.35|3646.95|3645.35|3644.95|3648.6|3648.2|3645.1|3644.7|7049
1607710800000|2020-12-11 18:20:00|3645.6|3645.2|3643.35|3642.95|3645.85|3645.45|3643.35|3642.95|9578
1607711100000|2020-12-11 18:25:00|3643.47|3643.07|3647.35|3646.95|3647.35|3646.95|3643.1|3642.7|5857
1607711400000|2020-12-11 18:30:00|3647.22|3646.82|3650.85|3650.45|3650.85|3650.45|3646.85|3646.45|9253
1607711700000|2020-12-11 18:35:00|3650.6|3650.2|3652.6|3652.2|3653.85|3653.45|3650.35|3649.95|16734
1607712000000|2020-12-11 18:40:00|3652.35|3651.95|3652.35|3651.95|3653.6|3653.2|3651.6|3651.2|5432
1607712300000|2020-12-11 18:45:00|3652.22|3651.82|3652.35|3651.95|3653.6|3653.2|3650.6|3650.2|4744
1607712600000|2020-12-11 18:50:00|3652.1|3651.7|3658.1|3657.7|3658.35|3657.95|3651.85|3651.45|14563
1607712900000|2020-12-11 18:55:00|3658.35|3657.95|3657.85|3657.45|3660.6|3660.2|3656.6|3656.2|8127
1607713200000|2020-12-11 19:00:00|3658.1|3657.7|3655.85|3655.45|3658.6|3658.2|3655.85|3655.45|7899
1607713500000|2020-12-11 19:05:00|3656.1|3655.7|3657.6|3657.2|3660.1|3659.7|3655.1|3654.7|14623
1607713800000|2020-12-11 19:10:00|3657.72|3657.32|3656.6|3656.2|3658.1|3657.7|3656.1|3655.7|12091
1607714100000|2020-12-11 19:15:00|3656.85|3656.45|3658.6|3658.2|3658.85|3658.45|3656.35|3655.95|11865
1607714400000|2020-12-11 19:20:00|3658.35|3657.95|3659.35|3658.95|3660.6|3660.2|3656.72|3656.32|13877
1607714700000|2020-12-11 19:25:00|3659.6|3659.2|3657.85|3657.45|3660.1|3659.7|3655.6|3655.2|8288
1607715000000|2020-12-11 19:30:00|3658.1|3657.7|3661.85|3661.45|3662.85|3662.45|3657.85|3657.45|11126
1607715300000|2020-12-11 19:35:00|3661.97|3661.57|3660.6|3660.2|3662.35|3661.95|3659.85|3659.45|7905
1607715600000|2020-12-11 19:40:00|3660.85|3660.45|3661.6|3661.2|3662.6|3662.2|3659.1|3658.7|7686
1607715900000|2020-12-11 19:45:00|3661.35|3660.95|3661.85|3661.45|3663.1|3662.7|3660.6|3660.2|7825
1607716200000|2020-12-11 19:50:00|3661.6|3661.2|3659.1|3658.7|3662.35|3661.95|3658.1|3657.7|13141
1607716500000|2020-12-11 19:55:00|3659.35|3658.95|3657.85|3657.45|3660.1|3659.7|3657.85|3657.45|9394
1607716800000|2020-12-11 20:00:00|3658.6|3658.2|3656.6|3656.2|3659.85|3659.45|3656.6|3656.2|8135
1607717100000|2020-12-11 20:05:00|3656.35|3655.95|3656.6|3656.2|3657.35|3656.95|3655.6|3655.2|8112
1607717400000|2020-12-11 20:10:00|3656.85|3656.45|3659.85|3659.45|3660.1|3659.7|3656.6|3656.2|9163
1607717700000|2020-12-11 20:15:00|3660.1|3659.7|3665.6|3665.2|3666.6|3666.2|3660.1|3659.7|18036
1607718000000|2020-12-11 20:20:00|3665.1|3664.7|3663.1|3662.7|3665.85|3665.45|3662.35|3661.95|9395
1607718300000|2020-12-11 20:25:00|3663.35|3662.95|3661.85|3661.45|3663.85|3663.45|3661.1|3660.7|11782
1607718600000|2020-12-11 20:30:00|3662.1|3661.7|3661.6|3661.2|3665.1|3664.7|3661.1|3660.7|9526
1607718900000|2020-12-11 20:35:00|3661.35|3660.95|3663.6|3663.2|3665.1|3664.7|3661.35|3660.95|8359
1607719200000|2020-12-11 20:40:00|3663.35|3662.95|3662.35|3661.95|3666.35|3665.95|3662.1|3661.7|13429
1607719500000|2020-12-11 20:45:00|3662.85|3662.45|3659.36|3658.96|3663.35|3662.95|3658.86|3658.46|11692
1607719800000|2020-12-11 20:50:00|3659.86|3659.46|3661.36|3660.96|3662.61|3662.21|3657.86|3657.46|21900
1607720100000|2020-12-11 20:55:00|3661.61|3661.21|3663.61|3663.21|3664.36|3663.96|3659.36|3658.96|70817
1607720400000|2020-12-11 21:00:00|3662.95|3662.55|3664.05|3663.45|3664.55|3663.95|3656.8|3656.2|30504
1607720700000|2020-12-11 21:05:00|3663.8|3663.2|3662.8|3662.2|3664.05|3663.45|3661.3|3660.7|5157
1607721000000|2020-12-11 21:10:00|3663.05|3662.45|3662.8|3661.3|3664.05|3663.45|3661.8|3661.2|6289
1607721300000|2020-12-11 21:15:00|3662.76|3661.26|3663.19|3661.69|3663.33|3661.83|3662.76|3661.26|7
1607721600000|2020-12-11 21:20:00|3663.22|3661.72|3662.49|3660.99|3663.37|3661.87|3662.42|3660.92|0
1607721900000|2020-12-11 21:25:00|3662.35|3660.85|3662.55|3661.05|3662.55|3661.05|3662.13|3660.63|0
1607722200000|2020-12-11 21:30:00|3661.17|3660.57|3660.17|3659.57|3664.17|3663.57|3660.17|3659.57|1482
1607722500000|2020-12-11 21:35:00|3659.92|3659.32|3663.42|3662.82|3663.92|3663.32|3659.92|3659.32|769
1607722800000|2020-12-11 21:40:00|3663.67|3663.07|3662.67|3662.07|3663.92|3663.32|3662.17|3661.57|336
1607723100000|2020-12-11 21:45:00|3662.92|3662.32|3663.42|3662.82|3663.42|3662.82|3662.42|3661.82|493
1607723400000|2020-12-11 21:50:00|3663.17|3662.57|3663.17|3662.57|3663.67|3663.07|3662.92|3662.32|273
1607723700000|2020-12-11 21:55:00|3662.92|3662.32|3661.18|3659.68|3663.17|3662.57|3660.42|3659.68|959
1607724000000|2020-12-11 22:00:00|3661.21|3659.71|3661.21|3659.71|3661.21|3659.71|3661.21|3659.71|0
1607900400000|2020-12-13 23:00:00|3679.67|3679.07|3682.3|3681.7|3682.92|3682.32|3678.05|3677.45|2567
1607900700000|2020-12-13 23:05:00|3682.17|3681.57|3683.3|3682.7|3685.8|3685.2|3679.8|3679.2|2046
1607901000000|2020-12-13 23:10:00|3683.42|3682.82|3680.55|3679.95|3684.05|3683.45|3680.55|3679.95|608
1607901300000|2020-12-13 23:15:00|3681.05|3680.45|3681.55|3680.95|3683.3|3682.7|3681.05|3680.45|706
1607901600000|2020-12-13 23:20:00|3681.67|3681.07|3682.55|3681.95|3683.3|3682.7|3681.3|3680.7|806
1607901900000|2020-12-13 23:25:00|3682.3|3681.7|3681.3|3680.7|3682.3|3681.7|3680.92|3680.32|397
1607902200000|2020-12-13 23:30:00|3681.05|3680.45|3679.67|3679.07|3681.3|3680.7|3679.55|3678.95|662
1607902500000|2020-12-13 23:35:00|3679.8|3679.2|3678.3|3677.7|3679.8|3679.2|3678.3|3677.7|482
1607902800000|2020-12-13 23:40:00|3678.42|3677.82|3677.05|3676.45|3678.55|3677.95|3676.55|3675.95|522
1607903100000|2020-12-13 23:45:00|3676.92|3676.32|3676.8|3676.2|3678.3|3677.7|3676.3|3675.7|437
1607903400000|2020-12-13 23:50:00|3677.05|3676.45|3679.55|3678.95|3680.05|3679.45|3677.05|3676.45|483
1607903700000|2020-12-13 23:55:00|3679.67|3679.07|3679.3|3678.7|3680.05|3679.45|3678.8|3678.2|284
1607904000000|2020-12-14 00:00:00|3680.05|3679.45|3680.8|3680.2|3681.3|3680.7|3679.42|3678.82|674
1607904300000|2020-12-14 00:05:00|3680.67|3680.07|3680.05|3679.45|3680.92|3680.32|3678.3|3677.7|533
1607904600000|2020-12-14 00:10:00|3680.3|3679.7|3680.8|3680.2|3681.05|3680.45|3679.3|3678.7|529
1607904900000|2020-12-14 00:15:00|3680.55|3679.95|3680.55|3679.95|3681.05|3680.45|3679.8|3679.2|438
1607905200000|2020-12-14 00:20:00|3680.67|3680.07|3681.05|3680.45|3681.3|3680.7|3680.3|3679.7|372
1607905500000|2020-12-14 00:25:00|3681.3|3680.7|3679.55|3678.95|3681.3|3680.7|3679.3|3678.7|637
1607905800000|2020-12-14 00:30:00|3679.67|3679.07|3680.05|3679.45|3680.8|3680.2|3679.55|3678.95|276
1607906100000|2020-12-14 00:35:00|3680.3|3679.7|3680.05|3679.45|3680.55|3679.95|3679.8|3679.2|389
1607906400000|2020-12-14 00:40:00|3680.3|3679.7|3679.05|3678.45|3680.3|3679.7|3678.3|3677.7|334
1607906700000|2020-12-14 00:45:00|3679.3|3678.7|3680.55|3679.95|3680.55|3679.95|3678.55|3677.95|412
1607907000000|2020-12-14 00:50:00|3680.8|3680.2|3679.55|3678.95|3681.05|3680.45|3679.55|3678.95|262
1607907300000|2020-12-14 00:55:00|3679.3|3678.7|3679.8|3679.2|3680.05|3679.45|3679.3|3678.7|609
1607907600000|2020-12-14 01:00:00|3679.55|3678.95|3680.3|3679.7|3681.05|3680.45|3679.55|3678.95|346
1607907900000|2020-12-14 01:05:00|3680.17|3679.57|3680.3|3679.7|3680.8|3680.2|3679.8|3679.2|302
1607908200000|2020-12-14 01:10:00|3680.05|3679.45|3681.8|3681.2|3681.8|3681.2|3680.05|3679.45|985
1607908500000|2020-12-14 01:15:00|3681.92|3681.32|3681.8|3681.2|3682.55|3681.95|3681.55|3680.95|461
1607908800000|2020-12-14 01:20:00|3682.05|3681.45|3681.3|3680.7|3682.05|3681.45|3681.05|3680.45|442
1607909100000|2020-12-14 01:25:00|3681.55|3680.95|3681.3|3680.7|3681.67|3681.07|3681.05|3680.45|377
1607909400000|2020-12-14 01:30:00|3681.05|3680.45|3680.8|3680.2|3681.8|3681.2|3680.55|3679.95|527
1607909700000|2020-12-14 01:35:00|3680.55|3679.95|3681.8|3681.2|3682.3|3681.7|3680.05|3679.45|2201
1607910000000|2020-12-14 01:40:00|3681.67|3681.07|3682.05|3681.45|3682.3|3681.7|3681.05|3680.45|294
1607910300000|2020-12-14 01:45:00|3682.17|3681.57|3681.3|3680.7|3682.3|3681.7|3681.05|3680.45|272
1607910600000|2020-12-14 01:50:00|3681.05|3680.45|3681.55|3680.95|3681.8|3681.2|3681.05|3680.45|328
1607910900000|2020-12-14 01:55:00|3681.3|3680.7|3680.8|3680.2|3681.8|3681.2|3680.55|3679.95|344
1607911200000|2020-12-14 02:00:00|3680.92|3680.32|3680.92|3680.32|3681.55|3680.95|3680.55|3679.95|194
1607911500000|2020-12-14 02:05:00|3680.8|3680.2|3681.05|3680.45|3681.55|3680.95|3680.8|3680.2|580
1607911800000|2020-12-14 02:10:00|3681.17|3680.57|3681.05|3680.45|3681.55|3680.95|3681.05|3680.45|212
1607912100000|2020-12-14 02:15:00|3681.17|3680.57|3680.8|3680.2|3681.3|3680.7|3680.8|3680.2|185
1607912400000|2020-12-14 02:20:00|3680.55|3679.95|3680.8|3680.2|3681.05|3680.45|3680.55|3679.95|203
1607912700000|2020-12-14 02:25:00|3681.05|3680.45|3680.55|3679.95|3681.3|3680.7|3680.55|3679.95|121
1607913000000|2020-12-14 02:30:00|3680.8|3680.2|3680.8|3680.2|3681.05|3680.45|3680.55|3679.95|192
1607913300000|2020-12-14 02:35:00|3681.05|3680.45|3680.3|3679.7|3681.05|3680.45|3679.8|3679.2|857
1607913600000|2020-12-14 02:40:00|3680.17|3679.57|3680.05|3679.45|3680.3|3679.7|3680.05|3679.45|100
1607913900000|2020-12-14 02:45:00|3680.17|3679.57|3680.05|3679.45|3680.3|3679.7|3679.8|3679.2|149
1607914200000|2020-12-14 02:50:00|3679.8|3679.2|3679.8|3679.2|3680.3|3679.7|3679.55|3678.95|232
1607914500000|2020-12-14 02:55:00|3680.05|3679.45|3680.17|3679.57|3680.3|3679.7|3679.55|3678.95|190
1607914800000|2020-12-14 03:00:00|3680.05|3679.45|3680.3|3679.7|3680.8|3680.2|3680.05|3679.45|146
1607915100000|2020-12-14 03:05:00|3680.42|3679.82|3680.05|3679.45|3680.55|3679.95|3679.3|3678.7|339
1607915400000|2020-12-14 03:10:00|3679.92|3679.32|3679.8|3679.2|3679.92|3679.32|3679.42|3678.82|131
1607915700000|2020-12-14 03:15:00|3680.05|3679.45|3680.3|3679.7|3680.55|3679.95|3680.05|3679.45|127
1607916000000|2020-12-14 03:20:00|3680.42|3679.82|3681.05|3680.45|3681.3|3680.7|3680.42|3679.82|146
1607916300000|2020-12-14 03:25:00|3681.17|3680.57|3681.3|3680.7|3681.8|3681.2|3681.05|3680.45|711
1607916600000|2020-12-14 03:30:00|3681.55|3680.95|3681.55|3680.95|3681.8|3681.2|3681.3|3680.7|194
1607916900000|2020-12-14 03:35:00|3681.8|3681.2|3682.05|3681.45|3682.05|3681.45|3681.67|3681.07|144
1607917200000|2020-12-14 03:40:00|3682.17|3681.57|3681.8|3681.2|3682.3|3681.7|3681.55|3680.95|196
1607917500000|2020-12-14 03:45:00|3681.67|3681.07|3681.8|3681.2|3682.05|3681.45|3681.55|3680.95|126
1607917800000|2020-12-14 03:50:00|3681.92|3681.32|3682.05|3681.45|3682.05|3681.45|3681.8|3681.2|95
1607918100000|2020-12-14 03:55:00|3681.92|3681.32|3681.55|3680.95|3681.92|3681.32|3681.55|3680.95|302
1607918400000|2020-12-14 04:00:00|3681.67|3681.07|3681.55|3680.95|3682.05|3681.45|3681.55|3680.95|159
1607918700000|2020-12-14 04:05:00|3681.42|3680.82|3681.8|3681.2|3682.05|3681.45|3681.3|3680.7|134
1607919000000|2020-12-14 04:10:00|3681.92|3681.32|3681.8|3681.2|3682.3|3681.7|3681.8|3681.2|99
1607919300000|2020-12-14 04:15:00|3682.05|3681.45|3682.05|3681.45|3682.05|3681.45|3681.8|3681.2|90
1607919600000|2020-12-14 04:20:00|3681.8|3681.2|3681.8|3681.2|3682.05|3681.45|3681.8|3681.2|2043
1607919900000|2020-12-14 04:25:00|3681.55|3680.95|3681.3|3680.7|3681.55|3680.95|3681.05|3680.45|151
1607920200000|2020-12-14 04:30:00|3681.17|3680.57|3681.05|3680.45|3681.17|3680.57|3680.8|3680.2|228
1607920500000|2020-12-14 04:35:00|3681.17|3680.57|3681.05|3680.45|3681.55|3680.95|3681.05|3680.45|61
1607920800000|2020-12-14 04:40:00|3680.8|3680.2|3681.05|3680.45|3681.05|3680.45|3680.55|3679.95|135
1607921100000|2020-12-14 04:45:00|3680.8|3680.2|3681.05|3680.45|3681.05|3680.45|3680.55|3679.95|92
1607921400000|2020-12-14 04:50:00|3680.67|3680.07|3680.8|3680.2|3680.8|3680.2|3679.8|3679.2|215
1607921700000|2020-12-14 04:55:00|3680.92|3680.32|3681.3|3680.7|3681.3|3680.7|3680.8|3680.2|98
1607922000000|2020-12-14 05:00:00|3681.17|3680.57|3678.8|3678.2|3681.3|3680.7|3678.8|3678.2|333
1607922300000|2020-12-14 05:05:00|3679.05|3678.45|3677.17|3676.57|3679.3|3678.7|3677.17|3676.57|405
1607922600000|2020-12-14 05:10:00|3677.3|3676.7|3677.55|3676.95|3677.55|3676.95|3676.55|3675.95|446
1607922900000|2020-12-14 05:15:00|3677.3|3676.7|3677.8|3677.2|3678.42|3677.82|3677.3|3676.7|201
1607923200000|2020-12-14 05:20:00|3677.92|3677.32|3677.8|3677.2|3678.3|3677.7|3677.55|3676.95|162
1607923500000|2020-12-14 05:25:00|3678.05|3677.45|3679.55|3678.95|3679.67|3679.07|3677.8|3677.2|5262
1607923800000|2020-12-14 05:30:00|3679.3|3678.7|3679.3|3678.7|3679.8|3679.2|3679.17|3678.57|188
1607924100000|2020-12-14 05:35:00|3679.17|3678.57|3678.8|3678.2|3679.3|3678.7|3678.55|3677.95|182
1607924400000|2020-12-14 05:40:00|3678.67|3678.07|3676.67|3676.07|3678.8|3678.2|3676.67|3676.07|1138
1607924700000|2020-12-14 05:45:00|3676.55|3675.95|3676.55|3675.95|3676.8|3676.2|3675.8|3675.2|307
1607925000000|2020-12-14 05:50:00|3676.42|3675.82|3676.05|3675.45|3676.55|3675.95|3675.8|3675.2|487
1607925300000|2020-12-14 05:55:00|3675.8|3675.2|3676.3|3675.7|3676.55|3675.95|3675.8|3675.2|138
1607925600000|2020-12-14 06:00:00|3675.92|3675.32|3676.8|3676.2|3677.05|3676.45|3675.55|3674.95|303
1607925900000|2020-12-14 06:05:00|3676.55|3675.95|3675.55|3674.95|3676.55|3675.95|3675.3|3674.7|340
1607926200000|2020-12-14 06:10:00|3675.67|3675.07|3677.3|3676.7|3677.55|3676.95|3675.55|3674.95|273
1607926500000|2020-12-14 06:15:00|3677.42|3676.82|3677.05|3676.45|3677.55|3676.95|3677.05|3676.45|141
1607926800000|2020-12-14 06:20:00|3677.3|3676.7|3678.05|3677.45|3678.05|3677.45|3677.05|3676.45|117
1607927100000|2020-12-14 06:25:00|3678.17|3677.57|3677.3|3676.7|3678.17|3677.57|3677.3|3676.7|210
1607927400000|2020-12-14 06:30:00|3677.42|3676.82|3678.05|3677.45|3678.05|3677.45|3677.3|3676.7|57
1607927700000|2020-12-14 06:35:00|3678.3|3677.7|3678.3|3677.7|3678.3|3677.7|3677.55|3676.95|107
1607928000000|2020-12-14 06:40:00|3678.55|3677.95|3679.55|3678.95|3680.55|3679.95|3678.55|3677.95|483
1607928300000|2020-12-14 06:45:00|3679.3|3678.7|3679.05|3678.45|3679.55|3678.95|3678.8|3678.2|159
1607928600000|2020-12-14 06:50:00|3679.55|3678.95|3679.55|3678.95|3679.8|3679.2|3678.05|3677.45|345
1607928900000|2020-12-14 06:55:00|3679.42|3678.82|3678.05|3677.45|3679.8|3679.2|3678.05|3677.45|714
1607929200000|2020-12-14 07:00:00|3678.3|3677.7|3678.3|3677.7|3678.8|3678.2|3677.92|3677.32|866
1607929500000|2020-12-14 07:05:00|3678.55|3677.95|3679.55|3678.95|3679.55|3678.95|3677.8|3677.2|1044
1607929800000|2020-12-14 07:10:00|3679.8|3679.2|3678.3|3677.7|3679.8|3679.2|3677.8|3677.2|462
1607930100000|2020-12-14 07:15:00|3678.55|3677.95|3680.3|3679.7|3681.05|3680.45|3678.55|3677.95|305
1607930400000|2020-12-14 07:20:00|3680.55|3679.95|3680.3|3679.7|3680.8|3680.2|3679.8|3679.2|215
1607930700000|2020-12-14 07:25:00|3680.55|3679.95|3680.67|3680.07|3680.8|3680.2|3680.17|3679.57|251
1607931000000|2020-12-14 07:30:00|3680.8|3680.2|3680.05|3679.45|3681.05|3680.45|3679.55|3678.95|2669
1607931300000|2020-12-14 07:35:00|3680.17|3679.57|3681.55|3680.95|3682.3|3681.7|3679.8|3679.2|888
1607931600000|2020-12-14 07:40:00|3681.67|3681.07|3683.55|3682.95|3683.8|3683.2|3681.3|3680.7|626
1607931900000|2020-12-14 07:45:00|3683.8|3683.2|3684.3|3683.7|3685.3|3684.7|3683.8|3683.2|1784
1607932200000|2020-12-14 07:50:00|3684.17|3683.57|3681.8|3681.2|3684.8|3684.2|3681.3|3680.7|1345
1607932500000|2020-12-14 07:55:00|3682.05|3681.45|3682.3|3681.7|3683.55|3682.95|3682.05|3681.45|529
1607932800000|2020-12-14 08:00:00|3682.05|3681.45|3682.55|3681.95|3683.05|3682.45|3680.8|3680.2|2713
1607933100000|2020-12-14 08:05:00|3682.42|3681.82|3680.55|3679.95|3683.8|3683.2|3680.05|3679.45|1489
1607933400000|2020-12-14 08:10:00|3680.8|3680.2|3683.3|3682.7|3683.8|3683.2|3680.55|3679.95|1437
1607933700000|2020-12-14 08:15:00|3683.55|3682.95|3683.3|3682.7|3684.55|3683.95|3682.8|3682.2|956
1607934000000|2020-12-14 08:20:00|3683.55|3682.95|3680.8|3680.2|3684.05|3683.45|3680.55|3679.95|959
1607934300000|2020-12-14 08:25:00|3680.55|3679.95|3680.05|3679.45|3681.3|3680.7|3678.8|3678.2|2263
1607934600000|2020-12-14 08:30:00|3679.8|3679.2|3680.92|3680.32|3681.05|3680.45|3679.55|3678.95|1018
1607934900000|2020-12-14 08:35:00|3681.05|3680.45|3679.8|3679.2|3681.05|3680.45|3679.05|3678.45|1176
1607935200000|2020-12-14 08:40:00|3680.05|3679.45|3679.05|3678.45|3680.3|3679.7|3678.8|3678.2|647
1607935500000|2020-12-14 08:45:00|3678.92|3678.32|3679.8|3679.2|3679.8|3679.2|3678.05|3677.45|1425
1607935800000|2020-12-14 08:50:00|3679.67|3679.07|3678.8|3678.2|3680.3|3679.7|3678.55|3677.95|829
1607936100000|2020-12-14 08:55:00|3678.92|3678.32|3681.05|3680.45|3681.05|3680.45|3678.55|3677.95|3169
1607936400000|2020-12-14 09:00:00|3680.92|3680.32|3681.42|3680.82|3682.3|3681.7|3680.8|3680.2|2967
1607936700000|2020-12-14 09:05:00|3681.55|3680.95|3681.8|3681.2|3682.3|3681.7|3680.55|3679.95|1356
1607937000000|2020-12-14 09:10:00|3681.3|3680.7|3681.05|3680.45|3682.05|3681.45|3681.05|3680.45|483
1607937300000|2020-12-14 09:15:00|3681.3|3680.7|3681.55|3680.95|3681.92|3681.32|3680.8|3680.2|670
1607937600000|2020-12-14 09:20:00|3681.42|3680.82|3681.3|3680.7|3682.05|3681.45|3681.05|3680.45|2341
1607937900000|2020-12-14 09:25:00|3681.17|3680.57|3681.55|3680.95|3682.05|3681.45|3681.05|3680.45|1376
1607938200000|2020-12-14 09:30:00|3681.3|3680.7|3681.55|3680.95|3681.8|3681.2|3680.3|3679.7|1636
1607938500000|2020-12-14 09:35:00|3681.3|3680.7|3683.55|3682.95|3684.05|3683.45|3681.3|3680.7|1161
1607938800000|2020-12-14 09:40:00|3683.3|3682.7|3683.8|3683.2|3683.8|3683.2|3682.8|3682.2|425
1607939100000|2020-12-14 09:45:00|3683.67|3683.07|3683.55|3682.95|3684.55|3683.95|3683.3|3682.7|527
1607939400000|2020-12-14 09:50:00|3683.67|3683.07|3682.3|3681.7|3684.05|3683.45|3682.05|3681.45|614
1607939700000|2020-12-14 09:55:00|3682.17|3681.57|3683.05|3682.45|3683.3|3682.7|3682.05|3681.45|211
1607940000000|2020-12-14 10:00:00|3682.8|3682.2|3683.8|3683.2|3684.05|3683.45|3682.55|3681.95|5488
1607940300000|2020-12-14 10:05:00|3683.55|3682.95|3683.8|3683.2|3684.3|3683.7|3683.55|3682.95|2327
1607940600000|2020-12-14 10:10:00|3683.92|3683.32|3683.8|3683.2|3684.05|3683.45|3683.3|3682.7|2590
1607940900000|2020-12-14 10:15:00|3683.67|3683.07|3683.3|3682.7|3683.67|3683.07|3682.8|3682.2|462
1607941200000|2020-12-14 10:20:00|3683.42|3682.82|3682.55|3681.95|3684.3|3683.7|3682.55|3681.95|891
1607941500000|2020-12-14 10:25:00|3682.67|3682.07|3682.05|3681.45|3683.05|3682.45|3682.05|3681.45|379
1607941800000|2020-12-14 10:30:00|3682.3|3681.7|3683.05|3682.45|3683.3|3682.7|3682.05|3681.45|2362
1607942100000|2020-12-14 10:35:00|3683.3|3682.7|3683.55|3682.95|3683.8|3683.2|3682.55|3681.95|581
1607942400000|2020-12-14 10:40:00|3683.67|3683.07|3684.3|3683.7|3684.3|3683.7|3682.8|3682.2|1778
1607942700000|2020-12-14 10:45:00|3684.55|3683.95|3684.05|3683.45|3685.8|3685.2|3683.8|3683.2|1681
1607943000000|2020-12-14 10:50:00|3684.17|3683.57|3684.67|3684.07|3684.67|3684.07|3683.3|3682.7|1090
1607943300000|2020-12-14 10:55:00|3684.8|3684.2|3684.3|3683.7|3685.55|3684.95|3684.3|3683.7|3477
1607943600000|2020-12-14 11:00:00|3684.55|3683.95|3685.55|3684.95|3686.3|3685.7|3683.3|3682.7|837
1607943900000|2020-12-14 11:05:00|3685.3|3684.7|3686.3|3685.7|3686.8|3686.2|3685.05|3684.45|1715
1607944200000|2020-12-14 11:10:00|3686.05|3685.45|3686.3|3685.7|3686.3|3685.7|3685.3|3684.7|1496
1607944500000|2020-12-14 11:15:00|3686.17|3685.57|3686.3|3685.7|3686.8|3686.2|3686.05|3685.45|1231
1607944800000|2020-12-14 11:20:00|3686.05|3685.45|3686.8|3686.2|3687.55|3686.95|3686.05|3685.45|1793
1607945100000|2020-12-14 11:25:00|3686.55|3685.95|3687.3|3686.7|3687.8|3687.2|3686.3|3685.7|1718
1607945400000|2020-12-14 11:30:00|3687.42|3686.82|3688.55|3687.95|3689.17|3688.57|3687.3|3686.7|4532
1607945700000|2020-12-14 11:35:00|3688.3|3687.7|3689.05|3688.45|3689.55|3688.95|3688.05|3687.45|1434
1607946000000|2020-12-14 11:40:00|3689.3|3688.7|3690.05|3689.45|3690.42|3689.82|3689.05|3688.45|4875
1607946300000|2020-12-14 11:45:00|3690.3|3689.7|3689.05|3688.45|3691.05|3690.45|3689.05|3688.45|971
1607946600000|2020-12-14 11:50:00|3688.8|3688.2|3689.05|3688.45|3689.3|3688.7|3688.05|3687.45|2115
1607946900000|2020-12-14 11:55:00|3689.17|3688.57|3690.3|3689.7|3690.3|3689.7|3689.05|3688.45|1584
1607947200000|2020-12-14 12:00:00|3690.05|3689.45|3688.8|3688.2|3690.05|3689.45|3688.8|3688.2|881
1607947500000|2020-12-14 12:05:00|3689.05|3688.45|3688.3|3687.7|3689.17|3688.57|3688.3|3687.7|938
1607947800000|2020-12-14 12:10:00|3688.55|3687.95|3688.92|3688.32|3689.17|3688.57|3688.05|3687.45|1715
1607948100000|2020-12-14 12:15:00|3689.05|3688.45|3689.05|3688.45|3689.3|3688.7|3688.8|3688.2|618
1607948400000|2020-12-14 12:20:00|3688.8|3688.2|3690.05|3689.45|3690.3|3689.7|3688.8|3688.2|1206
1607948700000|2020-12-14 12:25:00|3690.17|3689.57|3689.55|3688.95|3690.55|3689.95|3689.05|3688.45|1925
1607949000000|2020-12-14 12:30:00|3689.8|3689.2|3689.8|3689.2|3690.05|3689.45|3689.3|3688.7|1066
1607949300000|2020-12-14 12:35:00|3690.05|3689.45|3690.55|3689.95|3690.55|3689.95|3689.3|3688.7|4708
1607949600000|2020-12-14 12:40:00|3690.67|3690.07|3691.3|3690.7|3691.8|3691.2|3690.67|3690.07|3173
1607949900000|2020-12-14 12:45:00|3691.55|3690.95|3691.05|3690.45|3691.55|3690.95|3690.55|3689.95|8875
1607950200000|2020-12-14 12:50:00|3690.92|3690.32|3690.92|3690.32|3691.05|3690.45|3690.05|3689.45|4115
1607950500000|2020-12-14 12:55:00|3690.8|3690.2|3692.05|3691.45|3692.05|3691.45|3690.3|3689.7|3689
1607950800000|2020-12-14 13:00:00|3692.17|3691.57|3691.55|3690.95|3692.3|3691.7|3690.8|3690.2|1523
1607951100000|2020-12-14 13:05:00|3691.3|3690.7|3690.8|3690.2|3691.55|3690.95|3690.55|3689.95|1888
1607951400000|2020-12-14 13:10:00|3690.55|3689.95|3688.55|3687.95|3692.3|3691.7|3687.05|3686.45|20296
1607951700000|2020-12-14 13:15:00|3688.8|3688.2|3688.3|3687.7|3688.8|3688.2|3685.55|3684.95|8553
1607952000000|2020-12-14 13:20:00|3688.05|3687.45|3688.3|3687.7|3688.55|3687.95|3687.3|3686.7|11363
1607952300000|2020-12-14 13:25:00|3688.05|3687.45|3688.55|3687.95|3689.05|3688.45|3687.8|3687.2|4083
1607952600000|2020-12-14 13:30:00|3688.3|3687.7|3686.05|3685.45|3688.3|3687.7|3685.3|3684.7|11712
1607952900000|2020-12-14 13:35:00|3686.3|3685.7|3686.8|3686.2|3687.3|3686.7|3686.3|3685.7|8459
1607953200000|2020-12-14 13:40:00|3686.67|3686.07|3686.05|3685.45|3686.8|3686.2|3685.3|3684.7|5325
1607953500000|2020-12-14 13:45:00|3686.17|3685.57|3686.05|3685.45|3687.05|3686.45|3685.8|3685.2|5223
1607953800000|2020-12-14 13:50:00|3686.3|3685.7|3687.3|3686.7|3687.3|3686.7|3686.05|3685.45|4059
1607954100000|2020-12-14 13:55:00|3687.55|3686.95|3687.8|3687.2|3688.05|3687.45|3686.8|3686.2|8269
1607954400000|2020-12-14 14:00:00|3688.05|3687.45|3687.8|3687.2|3688.3|3687.7|3687.05|3686.45|5455
1607954700000|2020-12-14 14:05:00|3687.92|3687.32|3687.05|3686.45|3687.92|3687.32|3687.05|3686.45|4585
1607955000000|2020-12-14 14:10:00|3687.3|3686.7|3686.55|3685.95|3687.92|3687.32|3686.3|3685.7|6044
1607955300000|2020-12-14 14:15:00|3686.8|3686.2|3687.8|3687.2|3687.8|3687.2|3686.3|3685.7|2913
1607955600000|2020-12-14 14:20:00|3687.55|3686.95|3687.3|3686.7|3687.8|3687.2|3686.8|3686.2|3308
1607955900000|2020-12-14 14:25:00|3687.05|3686.45|3686.42|3685.82|3687.55|3686.95|3685.8|3685.2|4283
1607956200000|2020-12-14 14:30:00|3686.32|3685.92|3687.2|3686.8|3688.2|3687.8|3683.7|3683.3|34728
1607956500000|2020-12-14 14:35:00|3687.45|3687.05|3693.95|3693.55|3693.95|3693.55|3687.2|3686.8|15858
1607956800000|2020-12-14 14:40:00|3693.7|3693.3|3694.7|3694.3|3695.07|3694.67|3692.2|3691.8|34209
1607957100000|2020-12-14 14:45:00|3695.2|3694.8|3693.95|3693.55|3695.95|3695.55|3690.7|3690.3|15640
1607957400000|2020-12-14 14:50:00|3693.7|3693.3|3693.7|3693.3|3695.7|3695.3|3692.7|3692.3|33743
1607957700000|2020-12-14 14:55:00|3693.95|3693.55|3695.2|3694.8|3695.45|3695.05|3692.95|3692.55|30796
1607958000000|2020-12-14 15:00:00|3695.45|3695.05|3697.2|3696.8|3697.2|3696.8|3694.45|3694.05|27407
1607958300000|2020-12-14 15:05:00|3696.95|3696.55|3695.95|3695.55|3697.95|3697.55|3695.45|3695.05|35835
1607958600000|2020-12-14 15:10:00|3696.2|3695.8|3694.7|3694.3|3696.45|3696.05|3693.2|3692.8|37282
1607958900000|2020-12-14 15:15:00|3694.95|3694.55|3695.45|3695.05|3696.95|3696.55|3694.45|3694.05|14001
1607959200000|2020-12-14 15:20:00|3695.2|3694.8|3695.95|3695.55|3696.45|3696.05|3693.95|3693.55|16103
1607959500000|2020-12-14 15:25:00|3695.7|3695.3|3696.95|3696.55|3696.95|3696.55|3694.7|3694.3|14707
1607959800000|2020-12-14 15:30:00|3696.7|3696.3|3694.45|3694.05|3698.2|3697.8|3694.45|3694.05|15150
1607960100000|2020-12-14 15:35:00|3694.2|3693.8|3693.45|3693.05|3695.45|3695.05|3692.95|3692.55|14564
1607960400000|2020-12-14 15:40:00|3693.2|3692.8|3691.7|3691.3|3694.2|3693.8|3690.45|3690.05|37894
1607960700000|2020-12-14 15:45:00|3692.2|3691.8|3685.45|3685.05|3692.45|3692.05|3685.2|3684.8|15350
1607961000000|2020-12-14 15:50:00|3685.2|3684.8|3687.7|3687.3|3687.95|3687.55|3685.2|3684.8|17173
1607961300000|2020-12-14 15:55:00|3687.57|3687.17|3680.7|3680.3|3688.45|3688.05|3680.45|3680.05|21774
1607961600000|2020-12-14 16:00:00|3680.45|3680.05|3681.7|3681.3|3681.95|3681.55|3678.2|3677.8|25991
1607961900000|2020-12-14 16:05:00|3681.95|3681.55|3676.2|3675.8|3682.95|3682.55|3675.7|3675.3|18313
1607962200000|2020-12-14 16:10:00|3675.95|3675.55|3681.2|3680.8|3681.7|3681.3|3675.7|3675.3|17003
1607962500000|2020-12-14 16:15:00|3681.45|3681.05|3684.45|3684.05|3684.95|3684.55|3680.95|3680.55|16630
1607962800000|2020-12-14 16:20:00|3684.7|3684.3|3683.95|3683.55|3684.7|3684.3|3682.45|3682.05|8380
1607963100000|2020-12-14 16:25:00|3683.45|3683.05|3677.95|3677.55|3683.7|3683.3|3677.45|3677.05|10702
1607963400000|2020-12-14 16:30:00|3677.82|3677.42|3674.45|3674.05|3680.2|3679.8|3671.2|3670.8|20553
1607963700000|2020-12-14 16:35:00|3674.2|3673.8|3674.7|3674.3|3677.95|3677.55|3673.45|3673.05|16502
1607964000000|2020-12-14 16:40:00|3674.45|3674.05|3674.7|3674.3|3676.45|3676.05|3673.45|3673.05|8325
1607964300000|2020-12-14 16:45:00|3674.95|3674.55|3677.92|3677.52|3679.17|3678.77|3673.95|3673.55|8749
1607964600000|2020-12-14 16:50:00|3678.04|3677.64|3680.17|3679.77|3680.42|3680.02|3676.67|3676.27|8955
1607964900000|2020-12-14 16:55:00|3679.92|3679.52|3678.17|3677.77|3680.17|3679.77|3677.04|3676.64|6827
1607965200000|2020-12-14 17:00:00|3678.67|3678.27|3677.92|3677.52|3679.17|3678.77|3675.67|3675.27|6981
1607965500000|2020-12-14 17:05:00|3677.67|3677.27|3677.17|3676.77|3678.67|3678.27|3675.92|3675.52|6814
1607965800000|2020-12-14 17:10:00|3677.67|3677.27|3678.67|3678.27|3679.42|3679.02|3676.17|3675.77|6879
1607966100000|2020-12-14 17:15:00|3678.42|3678.02|3674.42|3674.02|3679.17|3678.77|3673.92|3673.52|8022
1607966400000|2020-12-14 17:20:00|3674.67|3674.27|3674.67|3674.27|3676.17|3675.77|3674.42|3674.02|13325
1607966700000|2020-12-14 17:25:00|3674.42|3674.02|3675.17|3674.77|3675.92|3675.52|3672.17|3671.77|10966
1607967000000|2020-12-14 17:30:00|3675.42|3675.02|3674.92|3674.52|3675.42|3675.02|3672.67|3672.27|5966
1607967300000|2020-12-14 17:35:00|3674.79|3674.39|3672.67|3672.27|3675.67|3675.27|3671.67|3671.27|8182
1607967600000|2020-12-14 17:40:00|3672.54|3672.14|3670.92|3670.52|3672.54|3672.14|3669.42|3669.02|7646
1607967900000|2020-12-14 17:45:00|3670.67|3670.27|3668.42|3668.02|3670.92|3670.52|3668.17|3667.77|6559
1607968200000|2020-12-14 17:50:00|3668.17|3667.77|3669.7|3669.3|3669.95|3669.55|3667.92|3667.52|12383
1607968500000|2020-12-14 17:55:00|3669.95|3669.55|3668.7|3668.3|3669.95|3669.55|3666.2|3665.8|7303
1607968800000|2020-12-14 18:00:00|3668.95|3668.55|3668.7|3668.3|3671.95|3671.55|3668.45|3668.05|10601
1607969100000|2020-12-14 18:05:00|3668.95|3668.55|3663.7|3663.3|3668.95|3668.55|3663.45|3663.05|9056
1607969400000|2020-12-14 18:10:00|3663.95|3663.55|3667.2|3666.8|3668.45|3668.05|3663.07|3662.67|7491
1607969700000|2020-12-14 18:15:00|3666.95|3666.55|3668.45|3668.05|3668.45|3668.05|3666.2|3665.8|8435
1607970000000|2020-12-14 18:20:00|3668.2|3667.8|3666.95|3666.55|3669.7|3669.3|3666.7|3666.3|7631
1607970300000|2020-12-14 18:25:00|3667.2|3666.8|3665.95|3665.55|3669.45|3669.05|3665.95|3665.55|14100
1607970600000|2020-12-14 18:30:00|3666.45|3666.05|3669.95|3669.55|3670.2|3669.8|3665.7|3665.3|8677
1607970900000|2020-12-14 18:35:00|3669.7|3669.3|3669.95|3669.55|3670.7|3670.3|3668.95|3668.55|7063
1607971200000|2020-12-14 18:40:00|3669.7|3669.3|3669.2|3668.8|3670.95|3670.55|3669.2|3668.8|6269
1607971500000|2020-12-14 18:45:00|3668.95|3668.55|3666.45|3666.05|3668.95|3668.55|3664.45|3664.05|7460
1607971800000|2020-12-14 18:50:00|3666.7|3666.3|3669.7|3669.3|3669.95|3669.55|3666.45|3666.05|7504
1607972100000|2020-12-14 18:55:00|3669.95|3669.55|3668.45|3668.05|3671.45|3671.05|3667.45|3667.05|9228
1607972400000|2020-12-14 19:00:00|3668.57|3668.17|3666.45|3666.05|3670.45|3670.05|3665.45|3665.05|7324
1607972700000|2020-12-14 19:05:00|3666.7|3666.3|3668.2|3667.8|3669.2|3668.8|3666.45|3666.05|6709
1607973000000|2020-12-14 19:10:00|3668.32|3667.92|3665.45|3665.05|3668.7|3668.3|3664.57|3664.17|5758
1607973300000|2020-12-14 19:15:00|3665.7|3665.3|3667.2|3666.8|3667.7|3667.3|3662.95|3662.55|6685
1607973600000|2020-12-14 19:20:00|3666.95|3666.55|3666.2|3665.8|3667.32|3666.92|3664.7|3664.3|10885
1607973900000|2020-12-14 19:25:00|3666.45|3666.05|3665.2|3664.8|3666.7|3666.3|3664.2|3663.8|20142
1607974200000|2020-12-14 19:30:00|3664.82|3664.42|3660.2|3659.8|3665.7|3665.3|3659.45|3659.05|13005
1607974500000|2020-12-14 19:35:00|3660.45|3660.05|3658.2|3657.8|3661.45|3661.05|3656.7|3656.3|14034
1607974800000|2020-12-14 19:40:00|3658.32|3657.92|3662.7|3662.3|3662.7|3662.3|3658.2|3657.8|18482
1607975100000|2020-12-14 19:45:00|3662.45|3662.05|3663.2|3662.8|3663.2|3662.8|3660.2|3659.8|8852
1607975400000|2020-12-14 19:50:00|3663.32|3662.92|3666.7|3666.3|3666.7|3666.3|3661.7|3661.3|10357
1607975700000|2020-12-14 19:55:00|3666.45|3666.05|3666.2|3665.8|3667.95|3667.55|3665.7|3665.3|11217
1607976000000|2020-12-14 20:00:00|3666.32|3665.92|3664.7|3664.3|3666.7|3666.3|3663.7|3663.3|10019
1607976300000|2020-12-14 20:05:00|3664.45|3664.05|3663.45|3663.05|3665.2|3664.8|3661.95|3661.55|10977
1607976600000|2020-12-14 20:10:00|3663.7|3663.3|3664.45|3664.05|3666.2|3665.8|3663.45|3663.05|5599
1607976900000|2020-12-14 20:15:00|3664.2|3663.8|3663.2|3662.8|3665.45|3665.05|3662.2|3661.8|7963
1607977200000|2020-12-14 20:20:00|3663.34|3662.94|3665.09|3664.69|3665.34|3664.94|3662.84|3662.44|5592
1607977500000|2020-12-14 20:25:00|3665.34|3664.94|3662.84|3662.44|3667.09|3666.69|3662.59|3662.19|12739
1607977800000|2020-12-14 20:30:00|3662.59|3662.19|3655.59|3655.19|3662.84|3662.44|3653.59|3653.19|15639
1607978100000|2020-12-14 20:35:00|3655.84|3655.44|3652.59|3652.19|3657.09|3656.69|3652.34|3651.94|18854
1607978400000|2020-12-14 20:40:00|3651.96|3651.56|3649.34|3648.94|3653.34|3652.94|3649.09|3648.69|12965
1607978700000|2020-12-14 20:45:00|3649.09|3648.69|3653.09|3652.69|3653.84|3653.44|3648.34|3647.94|15715
1607979000000|2020-12-14 20:50:00|3652.09|3651.69|3655.34|3654.94|3656.09|3655.69|3647.34|3646.94|26250
1607979300000|2020-12-14 20:55:00|3655.59|3655.19|3645.09|3644.69|3655.84|3655.44|3645.09|3644.69|49580
1607979600000|2020-12-14 21:00:00|3645.96|3645.56|3650.76|3650.16|3650.76|3650.16|3645.91|3645.41|22994
1607979900000|2020-12-14 21:05:00|3650.64|3650.04|3650.89|3650.29|3652.39|3651.79|3649.89|3649.29|5707
1607980200000|2020-12-14 21:10:00|3651.14|3650.54|3650.57|3649.07|3651.64|3651.04|3648.89|3648.29|4008
1607980500000|2020-12-14 21:15:00|3650.02|3648.52|3651.08|3649.58|3651.66|3650.16|3650.02|3648.52|138
1607980800000|2020-12-14 21:20:00|3651.12|3649.62|3650.64|3649.14|3651.12|3649.62|3650.57|3649.07|0
1607981100000|2020-12-14 21:25:00|3650.61|3649.11|3650.79|3649.29|3650.97|3649.47|3650.61|3649.11|0
1607981400000|2020-12-14 21:30:00|3650.51|3649.91|3651.26|3650.66|3652.01|3651.41|3649.51|3648.91|2130
1607981700000|2020-12-14 21:35:00|3651.01|3650.41|3650.26|3649.66|3651.01|3650.41|3650.01|3649.41|517
1607982000000|2020-12-14 21:40:00|3650.01|3649.41|3649.76|3649.16|3650.26|3649.66|3649.76|3649.16|374
1607982300000|2020-12-14 21:45:00|3650.01|3649.41|3649.51|3648.91|3650.26|3649.66|3649.01|3648.41|559
1607982600000|2020-12-14 21:50:00|3649.76|3649.16|3651.26|3650.66|3651.76|3651.16|3649.51|3648.91|597
1607982900000|2020-12-14 21:55:00|3651.01|3650.41|3651.81|3650.31|3652.01|3651.41|3650.76|3650.16|847
1607983200000|2020-12-14 22:00:00|3652.07|3650.57|3651.45|3649.95|3652.07|3650.57|3651.45|3649.95|0
1607983500000|2020-12-14 22:05:00|3651.49|3649.99|3651.12|3649.62|3651.49|3649.99|3650.83|3649.33|0
1607983800000|2020-12-14 22:10:00|3651.09|3649.59|3651.27|3649.77|3651.27|3649.77|3650.87|3649.37|0
1607984100000|2020-12-14 22:15:00|3651.3|3649.8|3651.12|3649.62|3651.52|3650.02|3651.12|3649.62|0
1607984400000|2020-12-14 22:20:00|3651.19|3649.69|3651.67|3650.17|3651.67|3650.17|3650.68|3649.18|0
1607984700000|2020-12-14 22:25:00|3651.23|3649.73|3651.19|3649.69|3651.23|3649.73|3650.83|3649.33|0
1607985000000|2020-12-14 22:30:00|3651.27|3649.77|3651.27|3649.77|3651.38|3649.88|3651.19|3649.69|0
1607985300000|2020-12-14 22:35:00|3651.16|3649.66|3650.94|3649.44|3651.23|3649.73|3650.94|3649.44|0
1607985600000|2020-12-14 22:40:00|3651.09|3649.59|3650.39|3648.89|3651.09|3649.59|3650.28|3648.78|0
1607985900000|2020-12-14 22:45:00|3650.28|3648.78|3650.28|3648.78|3650.36|3648.86|3650.25|3648.75|0
1607986200000|2020-12-14 22:50:00|3650.25|3648.75|3651.45|3649.95|3651.81|3650.31|3650.03|3648.53|0
1607986500000|2020-12-14 22:55:00|3651.41|3649.91|3651.34|3649.84|3651.41|3649.91|3650.68|3649.18|0
1607986800000|2020-12-14 23:00:00|3653.51|3652.91|3651.26|3650.66|3653.64|3653.04|3651.01|3650.41|785
1607987100000|2020-12-14 23:05:00|3651.64|3651.04|3649.64|3649.04|3652.01|3651.41|3649.51|3648.91|483
1607987400000|2020-12-14 23:10:00|3649.89|3649.29|3652.14|3651.54|3652.14|3651.54|3649.64|3649.04|264
1607987700000|2020-12-14 23:15:00|3652.39|3651.79|3654.39|3653.79|3654.64|3654.04|3652.39|3651.79|824
1607988000000|2020-12-14 23:20:00|3654.89|3654.29|3654.89|3654.29|3655.51|3654.91|3653.89|3653.29|702
1607988300000|2020-12-14 23:25:00|3655.01|3654.41|3654.39|3653.79|3655.14|3654.54|3654.14|3653.54|138
1607988600000|2020-12-14 23:30:00|3654.64|3654.04|3656.14|3655.54|3656.64|3656.04|3654.26|3653.66|404
1607988900000|2020-12-14 23:35:00|3656.01|3655.41|3654.14|3653.54|3656.39|3655.79|3654.14|3653.54|338
1607989200000|2020-12-14 23:40:00|3653.89|3653.29|3654.39|3653.79|3655.14|3654.54|3653.64|3653.04|522
1607989500000|2020-12-14 23:45:00|3654.51|3653.91|3651.39|3650.79|3655.64|3655.04|3651.39|3650.79|695
1607989800000|2020-12-14 23:50:00|3651.64|3651.04|3653.64|3653.04|3654.14|3653.54|3651.64|3651.04|384
1607990100000|2020-12-14 23:55:00|3653.76|3653.16|3654.14|3653.54|3654.89|3654.29|3653.39|3652.79|248
1607990400000|2020-12-15 00:00:00|3654.39|3653.79|3655.39|3654.79|3656.14|3655.54|3653.39|3652.79|374
1607990700000|2020-12-15 00:05:00|3655.51|3654.91|3655.39|3654.79|3656.14|3655.54|3654.89|3654.29|337
1607991000000|2020-12-15 00:10:00|3655.51|3654.91|3654.14|3653.54|3656.14|3655.54|3653.64|3653.04|602
1607991300000|2020-12-15 00:15:00|3653.89|3653.29|3652.64|3652.04|3653.89|3653.29|3652.39|3651.79|621
1607991600000|2020-12-15 00:20:00|3652.39|3651.79|3653.89|3653.29|3653.89|3653.29|3651.89|3651.29|216
1607991900000|2020-12-15 00:25:00|3654.14|3653.54|3654.64|3654.04|3654.89|3654.29|3653.14|3652.54|336
1607992200000|2020-12-15 00:30:00|3654.39|3653.79|3656.14|3655.54|3656.14|3655.54|3654.01|3653.41|263
1607992500000|2020-12-15 00:35:00|3656.39|3655.79|3654.64|3654.04|3657.14|3656.54|3654.39|3653.79|515
1607992800000|2020-12-15 00:40:00|3654.51|3653.91|3653.89|3653.29|3654.64|3654.04|3653.64|3653.04|341
1607993100000|2020-12-15 00:45:00|3654.01|3653.41|3656.64|3656.04|3656.89|3656.29|3653.89|3653.29|498
1607993400000|2020-12-15 00:50:00|3656.39|3655.79|3655.89|3655.29|3656.64|3656.04|3655.64|3655.04|328
1607993700000|2020-12-15 00:55:00|3655.76|3655.16|3656.39|3655.79|3656.39|3655.79|3655.39|3654.79|848
1607994000000|2020-12-15 01:00:00|3656.89|3656.29|3655.39|3654.79|3657.39|3656.79|3654.64|3654.04|646
1607994300000|2020-12-15 01:05:00|3655.64|3655.04|3655.64|3655.04|3656.39|3655.79|3655.39|3654.79|384
1607994600000|2020-12-15 01:10:00|3655.89|3655.29|3657.39|3656.79|3658.14|3657.54|3655.64|3655.04|590
1607994900000|2020-12-15 01:15:00|3657.14|3656.54|3656.39|3655.79|3657.39|3656.79|3655.89|3655.29|440
1607995200000|2020-12-15 01:20:00|3656.26|3655.66|3656.39|3655.79|3657.14|3656.54|3655.89|3655.29|178
1607995500000|2020-12-15 01:25:00|3656.14|3655.54|3656.64|3656.04|3656.64|3656.04|3655.89|3655.29|155
1607995800000|2020-12-15 01:30:00|3656.51|3655.91|3655.64|3655.04|3656.64|3656.04|3655.14|3654.54|395
1607996100000|2020-12-15 01:35:00|3655.51|3654.91|3654.14|3653.54|3655.64|3655.04|3654.14|3653.54|431
1607996400000|2020-12-15 01:40:00|3653.89|3653.29|3652.89|3652.29|3653.89|3653.29|3652.89|3652.29|328
1607996700000|2020-12-15 01:45:00|3652.14|3651.54|3650.64|3650.04|3652.39|3651.79|3649.89|3649.29|802
1607997000000|2020-12-15 01:50:00|3650.39|3649.79|3651.39|3650.79|3651.89|3651.29|3649.39|3648.79|471
1607997300000|2020-12-15 01:55:00|3651.64|3651.04|3652.01|3651.41|3652.14|3651.54|3650.64|3650.04|285
1607997600000|2020-12-15 02:00:00|3651.89|3651.29|3652.14|3651.54|3652.89|3652.29|3651.39|3650.79|274
1607997900000|2020-12-15 02:05:00|3652.39|3651.79|3652.39|3651.79|3653.14|3652.54|3652.14|3651.54|199
1607998200000|2020-12-15 02:10:00|3652.14|3651.54|3652.89|3652.29|3653.14|3652.54|3651.89|3651.29|188
1607998500000|2020-12-15 02:15:00|3653.14|3652.54|3650.39|3649.79|3653.14|3652.54|3650.26|3649.66|325
1607998800000|2020-12-15 02:20:00|3650.26|3649.66|3647.14|3646.54|3650.39|3649.79|3645.89|3645.29|972
1607999100000|2020-12-15 02:25:00|3647.26|3646.66|3648.64|3648.04|3648.89|3648.29|3645.89|3645.29|681
1607999400000|2020-12-15 02:30:00|3648.39|3647.79|3649.64|3649.04|3649.64|3649.04|3648.14|3647.54|311
1607999700000|2020-12-15 02:35:00|3649.89|3649.29|3650.14|3649.54|3650.14|3649.54|3649.14|3648.54|446
1608000000000|2020-12-15 02:40:00|3650.39|3649.79|3649.89|3649.29|3650.39|3649.79|3649.64|3649.04|218
1608000300000|2020-12-15 02:45:00|3650.14|3649.54|3650.89|3650.29|3651.26|3650.66|3649.39|3648.79|371
1608000600000|2020-12-15 02:50:00|3651.14|3650.54|3651.14|3650.54|3651.64|3651.04|3650.89|3650.29|222
1608000900000|2020-12-15 02:55:00|3651.64|3651.04|3652.14|3651.54|3652.64|3652.04|3651.39|3650.79|293
1608001200000|2020-12-15 03:00:00|3651.89|3651.29|3652.39|3651.79|3652.64|3652.04|3650.89|3650.29|207
1608001500000|2020-12-15 03:05:00|3652.26|3651.66|3651.64|3651.04|3652.39|3651.79|3651.64|3651.04|121
1608001800000|2020-12-15 03:10:00|3651.76|3651.16|3652.14|3651.54|3652.89|3652.29|3651.64|3651.04|251
1608002100000|2020-12-15 03:15:00|3651.89|3651.29|3652.14|3651.54|3652.64|3652.04|3651.39|3650.79|423
1608002400000|2020-12-15 03:20:00|3651.89|3651.29|3650.64|3650.04|3652.14|3651.54|3650.14|3649.54|227
1608002700000|2020-12-15 03:25:00|3650.51|3649.91|3649.89|3649.29|3650.89|3650.29|3649.89|3649.29|172
1608003000000|2020-12-15 03:30:00|3650.01|3649.41|3650.39|3649.79|3650.76|3650.16|3649.64|3649.04|173
1608003300000|2020-12-15 03:35:00|3650.14|3649.54|3649.89|3649.29|3650.89|3650.29|3649.64|3649.04|126
1608003600000|2020-12-15 03:40:00|3649.64|3649.04|3649.39|3648.79|3649.89|3649.29|3648.89|3648.29|182
1608003900000|2020-12-15 03:45:00|3649.64|3649.04|3647.89|3647.29|3649.89|3649.29|3647.64|3647.04|280
1608004200000|2020-12-15 03:50:00|3647.64|3647.04|3649.39|3648.79|3649.64|3649.04|3647.64|3647.04|240
1608004500000|2020-12-15 03:55:00|3649.64|3649.04|3649.89|3649.29|3650.01|3649.41|3649.39|3648.79|186
1608004800000|2020-12-15 04:00:00|3649.64|3649.04|3649.64|3649.04|3650.14|3649.54|3649.39|3648.79|504
1608005100000|2020-12-15 04:05:00|3649.76|3649.16|3648.64|3648.04|3650.14|3649.54|3648.64|3648.04|102
1608005400000|2020-12-15 04:10:00|3648.76|3648.16|3649.64|3649.04|3649.64|3649.04|3648.64|3648.04|407
1608005700000|2020-12-15 04:15:00|3649.51|3648.91|3648.64|3648.04|3649.89|3649.29|3648.64|3648.04|67
1608006000000|2020-12-15 04:20:00|3648.89|3648.29|3647.89|3647.29|3648.89|3648.29|3646.89|3646.29|198
1608006300000|2020-12-15 04:25:00|3647.76|3647.16|3649.39|3648.79|3649.64|3649.04|3647.76|3647.16|262
1608006600000|2020-12-15 04:30:00|3649.51|3648.91|3649.89|3649.29|3650.26|3649.66|3649.39|3648.79|253
1608006900000|2020-12-15 04:35:00|3649.64|3649.04|3649.64|3649.04|3650.14|3649.54|3649.39|3648.79|247
1608007200000|2020-12-15 04:40:00|3649.89|3649.29|3650.14|3649.54|3651.14|3650.54|3649.64|3649.04|152
1608007500000|2020-12-15 04:45:00|3649.89|3649.29|3649.64|3649.04|3650.39|3649.79|3649.39|3648.79|252
1608007800000|2020-12-15 04:50:00|3649.39|3648.79|3649.14|3648.54|3649.64|3649.04|3648.14|3647.54|414
1608008100000|2020-12-15 04:55:00|3649.39|3648.79|3647.39|3646.79|3649.64|3649.04|3647.39|3646.79|225
1608008400000|2020-12-15 05:00:00|3647.64|3647.04|3648.39|3647.79|3649.14|3648.54|3647.39|3646.79|1356
1608008700000|2020-12-15 05:05:00|3648.64|3648.04|3645.14|3644.54|3648.64|3648.04|3643.39|3642.79|955
1608009000000|2020-12-15 05:10:00|3645.01|3644.41|3648.14|3647.54|3648.39|3647.79|3644.64|3644.04|368
1608009300000|2020-12-15 05:15:00|3648.01|3647.41|3648.89|3648.29|3649.14|3648.54|3647.89|3647.29|281
1608009600000|2020-12-15 05:20:00|3648.64|3648.04|3648.89|3648.29|3649.14|3648.54|3648.14|3647.54|218
1608009900000|2020-12-15 05:25:00|3649.14|3648.54|3649.14|3648.54|3649.39|3648.79|3648.39|3647.79|878
1608010200000|2020-12-15 05:30:00|3649.01|3648.41|3650.14|3649.54|3650.14|3649.54|3648.89|3648.29|259
1608010500000|2020-12-15 05:35:00|3650.39|3649.79|3650.64|3650.04|3651.14|3650.54|3650.14|3649.54|212
1608010800000|2020-12-15 05:40:00|3650.76|3650.16|3650.14|3649.54|3651.14|3650.54|3649.89|3649.29|554
1608011100000|2020-12-15 05:45:00|3650.39|3649.79|3651.64|3651.04|3651.89|3651.29|3650.14|3649.54|219
1608011400000|2020-12-15 05:50:00|3651.89|3651.29|3652.64|3652.04|3653.89|3653.29|3651.89|3651.29|400
1608011700000|2020-12-15 05:55:00|3652.39|3651.79|3652.39|3651.79|3652.89|3652.29|3651.89|3651.29|212
1608012000000|2020-12-15 06:00:00|3652.64|3652.04|3652.39|3651.79|3652.64|3652.04|3650.76|3650.16|141
1608012300000|2020-12-15 06:05:00|3652.64|3652.04|3652.89|3652.29|3652.89|3652.29|3652.14|3651.54|224
1608012600000|2020-12-15 06:10:00|3652.64|3652.04|3652.89|3652.29|3652.89|3652.29|3652.01|3651.41|105
1608012900000|2020-12-15 06:15:00|3653.14|3652.54|3654.39|3653.79|3654.89|3654.29|3653.14|3652.54|357
1608013200000|2020-12-15 06:20:00|3654.26|3653.66|3652.89|3652.29|3654.39|3653.79|3652.89|3652.29|106
1608013500000|2020-12-15 06:25:00|3652.64|3652.04|3651.89|3651.29|3653.14|3652.54|3651.51|3650.91|271
1608013800000|2020-12-15 06:30:00|3652.14|3651.54|3652.14|3651.54|3652.51|3651.91|3651.39|3650.79|442
1608014100000|2020-12-15 06:35:00|3652.39|3651.79|3652.14|3651.54|3652.39|3651.79|3651.39|3650.79|520
1608014400000|2020-12-15 06:40:00|3652.01|3651.41|3652.39|3651.79|3652.64|3652.04|3651.89|3651.29|778
1608014700000|2020-12-15 06:45:00|3652.64|3652.04|3651.39|3650.79|3652.64|3652.04|3651.14|3650.54|512
1608015000000|2020-12-15 06:50:00|3651.64|3651.04|3652.26|3651.66|3652.64|3652.04|3651.39|3650.79|816
1608015300000|2020-12-15 06:55:00|3652.39|3651.79|3653.01|3652.41|3654.14|3653.54|3652.14|3651.54|474
1608015600000|2020-12-15 07:00:00|3652.89|3652.29|3654.89|3654.29|3654.89|3654.29|3652.39|3651.79|671
1608015900000|2020-12-15 07:05:00|3654.64|3654.04|3654.64|3654.04|3655.64|3655.04|3654.39|3653.79|743
1608016200000|2020-12-15 07:10:00|3654.89|3654.29|3654.89|3654.29|3655.89|3655.29|3654.76|3654.16|262
1608016500000|2020-12-15 07:15:00|3654.39|3653.79|3655.64|3655.04|3655.64|3655.04|3654.39|3653.79|350
1608016800000|2020-12-15 07:20:00|3655.76|3655.16|3654.89|3654.29|3655.89|3655.29|3654.64|3654.04|310
1608017100000|2020-12-15 07:25:00|3654.64|3654.04|3655.14|3654.54|3655.64|3655.04|3653.26|3652.66|1820
1608017400000|2020-12-15 07:30:00|3655.39|3654.79|3654.89|3654.29|3656.39|3655.79|3654.89|3654.29|632
1608017700000|2020-12-15 07:35:00|3655.01|3654.41|3655.64|3655.04|3656.39|3655.79|3654.89|3654.29|1166
1608018000000|2020-12-15 07:40:00|3655.76|3655.16|3657.39|3656.79|3657.89|3657.29|3655.64|3655.04|839
1608018300000|2020-12-15 07:45:00|3657.51|3656.91|3657.14|3656.54|3657.89|3657.29|3656.64|3656.04|1730
1608018600000|2020-12-15 07:50:00|3657.01|3656.41|3655.39|3654.79|3657.14|3656.54|3654.39|3653.79|1278
1608018900000|2020-12-15 07:55:00|3655.26|3654.66|3654.89|3654.29|3655.64|3655.04|3653.64|3653.04|1099
1608019200000|2020-12-15 08:00:00|3654.64|3654.04|3658.89|3658.29|3658.89|3658.29|3652.89|3652.29|891
1608019500000|2020-12-15 08:05:00|3659.14|3658.54|3661.64|3661.04|3662.39|3661.79|3659.14|3658.54|1397
1608019800000|2020-12-15 08:10:00|3661.76|3661.16|3661.14|3660.54|3662.39|3661.79|3661.14|3660.54|1264
1608020100000|2020-12-15 08:15:00|3660.89|3660.29|3660.89|3660.29|3661.51|3660.91|3659.89|3659.29|2608
1608020400000|2020-12-15 08:20:00|3661.14|3660.54|3661.89|3661.29|3662.64|3662.04|3660.89|3660.29|788
1608020700000|2020-12-15 08:25:00|3661.64|3661.04|3663.39|3662.79|3663.39|3662.79|3661.39|3660.79|3179
1608021000000|2020-12-15 08:30:00|3663.64|3663.04|3665.14|3664.54|3666.14|3665.54|3662.64|3662.04|1464
1608021300000|2020-12-15 08:35:00|3664.89|3664.29|3664.39|3663.79|3665.89|3665.29|3664.14|3663.54|827
1608021600000|2020-12-15 08:40:00|3664.64|3664.04|3664.39|3663.79|3665.14|3664.54|3663.39|3662.79|5105
1608021900000|2020-12-15 08:45:00|3664.64|3664.04|3665.39|3664.79|3665.64|3665.04|3664.14|3663.54|4478
1608022200000|2020-12-15 08:50:00|3665.14|3664.54|3666.64|3666.04|3666.64|3666.04|3664.64|3664.04|2879
1608022500000|2020-12-15 08:55:00|3666.76|3666.16|3668.14|3667.54|3668.64|3668.04|3666.14|3665.54|5956
1608022800000|2020-12-15 09:00:00|3668.39|3667.79|3668.39|3667.79|3669.89|3669.29|3668.14|3667.54|2935
1608023100000|2020-12-15 09:05:00|3668.64|3668.04|3670.14|3669.54|3670.64|3670.04|3668.14|3667.54|877
1608023400000|2020-12-15 09:10:00|3670.39|3669.79|3668.89|3668.29|3670.39|3669.79|3668.64|3668.04|1791
1608023700000|2020-12-15 09:15:00|3669.01|3668.41|3669.39|3668.79|3669.64|3669.04|3668.64|3668.04|763
1608024000000|2020-12-15 09:20:00|3669.26|3668.66|3669.14|3668.54|3669.89|3669.29|3668.89|3668.29|766
1608024300000|2020-12-15 09:25:00|3669.01|3668.41|3668.64|3668.04|3669.39|3668.79|3668.14|3667.54|2018
1608024600000|2020-12-15 09:30:00|3668.89|3668.29|3668.89|3668.29|3670.14|3669.54|3668.64|3668.04|1194
1608024900000|2020-12-15 09:35:00|3669.01|3668.41|3669.39|3668.79|3670.14|3669.54|3668.64|3668.04|787
1608025200000|2020-12-15 09:40:00|3669.51|3668.91|3668.64|3668.04|3669.64|3669.04|3668.39|3667.79|556
1608025500000|2020-12-15 09:45:00|3668.76|3668.16|3672.01|3671.41|3672.14|3671.54|3668.64|3668.04|1760
1608025800000|2020-12-15 09:50:00|3671.89|3671.29|3671.39|3670.79|3672.14|3671.54|3671.14|3670.54|1086
1608026100000|2020-12-15 09:55:00|3671.14|3670.54|3669.64|3669.04|3671.14|3670.54|3669.64|3669.04|6230
1608026400000|2020-12-15 10:00:00|3669.89|3669.29|3669.64|3669.04|3670.14|3669.54|3669.64|3669.04|2364
1608026700000|2020-12-15 10:05:00|3669.39|3668.79|3668.64|3668.04|3669.64|3669.04|3668.14|3667.54|1810
1608027000000|2020-12-15 10:10:00|3668.39|3667.79|3668.39|3667.79|3669.14|3668.54|3668.39|3667.79|2991
1608027300000|2020-12-15 10:15:00|3668.64|3668.04|3668.39|3667.79|3669.14|3668.54|3667.89|3667.29|1395
1608027600000|2020-12-15 10:20:00|3668.14|3667.54|3668.64|3668.04|3669.14|3668.54|3667.64|3667.04|8610
1608027900000|2020-12-15 10:25:00|3668.39|3667.79|3668.64|3668.04|3668.89|3668.29|3667.89|3667.29|5052
1608028200000|2020-12-15 10:30:00|3668.89|3668.29|3668.39|3667.79|3668.89|3668.29|3668.14|3667.54|756
1608028500000|2020-12-15 10:35:00|3668.89|3668.29|3669.39|3668.79|3669.64|3669.04|3668.89|3668.29|1407
1608028800000|2020-12-15 10:40:00|3669.14|3668.54|3668.39|3667.79|3669.64|3669.04|3668.39|3667.79|1843
1608029100000|2020-12-15 10:45:00|3668.64|3668.04|3668.39|3667.79|3669.39|3668.79|3668.01|3667.41|2526
1608029400000|2020-12-15 10:50:00|3668.14|3667.54|3667.89|3667.29|3668.64|3668.04|3667.64|3667.04|2492
1608029700000|2020-12-15 10:55:00|3667.64|3667.04|3668.14|3667.54|3668.64|3668.04|3667.39|3666.79|2255
1608030000000|2020-12-15 11:00:00|3668.39|3667.79|3669.89|3669.29|3670.14|3669.54|3668.14|3667.54|1935
1608030300000|2020-12-15 11:05:00|3670.14|3669.54|3669.39|3668.79|3670.14|3669.54|3669.39|3668.79|1678
1608030600000|2020-12-15 11:10:00|3669.64|3669.04|3668.64|3668.04|3669.64|3669.04|3668.64|3668.04|1004
1608030900000|2020-12-15 11:15:00|3668.89|3668.29|3669.39|3668.79|3669.39|3668.79|3668.64|3668.04|1804
1608031200000|2020-12-15 11:20:00|3669.64|3669.04|3669.39|3668.79|3669.89|3669.29|3668.89|3668.29|2237
1608031500000|2020-12-15 11:25:00|3669.26|3668.66|3667.64|3667.04|3669.39|3668.79|3667.64|3667.04|735
1608031800000|2020-12-15 11:30:00|3667.89|3667.29|3667.14|3666.54|3668.26|3667.66|3666.89|3666.29|1105
1608032100000|2020-12-15 11:35:00|3666.89|3666.29|3666.14|3665.54|3666.89|3666.29|3666.14|3665.54|2251
1608032400000|2020-12-15 11:40:00|3666.39|3665.79|3667.39|3666.79|3667.39|3666.79|3666.39|3665.79|1115
1608032700000|2020-12-15 11:45:00|3667.51|3666.91|3668.14|3667.54|3668.14|3667.54|3666.89|3666.29|3100
1608033000000|2020-12-15 11:50:00|3667.89|3667.29|3668.39|3667.79|3668.64|3668.04|3667.89|3667.29|631
1608033300000|2020-12-15 11:55:00|3668.64|3668.04|3667.14|3666.54|3669.39|3668.79|3667.14|3666.54|2562
1608033600000|2020-12-15 12:00:00|3667.39|3666.79|3670.14|3669.54|3670.14|3669.54|3667.39|3666.79|1529
1608033900000|2020-12-15 12:05:00|3669.89|3669.29|3671.39|3670.79|3671.89|3671.29|3669.89|3669.29|2418
1608034200000|2020-12-15 12:10:00|3671.64|3671.04|3675.14|3674.54|3675.51|3674.91|3670.89|3670.29|4337
1608034500000|2020-12-15 12:15:00|3674.89|3674.29|3674.64|3674.04|3675.14|3674.54|3673.89|3673.29|2518
1608034800000|2020-12-15 12:20:00|3674.51|3673.91|3672.89|3672.29|3675.14|3674.54|3672.64|3672.04|2279
1608035100000|2020-12-15 12:25:00|3672.64|3672.04|3673.14|3672.54|3673.64|3673.04|3672.64|3672.04|1775
1608035400000|2020-12-15 12:30:00|3672.89|3672.29|3673.14|3672.54|3673.39|3672.79|3672.64|3672.04|4240
1608035700000|2020-12-15 12:35:00|3672.89|3672.29|3672.89|3672.29|3673.39|3672.79|3672.64|3672.04|5246
1608036000000|2020-12-15 12:40:00|3672.64|3672.04|3672.64|3672.04|3673.39|3672.79|3672.64|3672.04|2605
1608036300000|2020-12-15 12:45:00|3672.89|3672.29|3672.64|3672.04|3672.89|3672.29|3671.89|3671.29|3421
1608036600000|2020-12-15 12:50:00|3672.39|3671.79|3671.14|3670.54|3672.39|3671.79|3670.89|3670.29|4576
1608036900000|2020-12-15 12:55:00|3670.89|3670.29|3671.14|3670.54|3671.64|3671.04|3670.64|3670.04|4081
1608037200000|2020-12-15 13:00:00|3671.39|3670.79|3670.64|3670.04|3671.64|3671.04|3670.14|3669.54|2527
1608037500000|2020-12-15 13:05:00|3670.89|3670.29|3671.39|3670.79|3671.89|3671.29|3670.39|3669.79|1862
1608037800000|2020-12-15 13:10:00|3671.14|3670.54|3671.39|3670.79|3671.64|3671.04|3670.89|3670.29|2281
1608038100000|2020-12-15 13:15:00|3671.64|3671.04|3671.14|3670.54|3671.89|3671.29|3670.89|3670.29|3037
1608038400000|2020-12-15 13:20:00|3671.39|3670.79|3671.14|3670.54|3672.14|3671.54|3671.14|3670.54|4473
1608038700000|2020-12-15 13:25:00|3671.39|3670.79|3672.14|3671.54|3672.89|3672.29|3671.39|3670.79|3206
1608039000000|2020-12-15 13:30:00|3672.39|3671.79|3672.39|3671.79|3672.89|3672.29|3671.64|3671.04|6475
1608039300000|2020-12-15 13:35:00|3672.14|3671.54|3673.64|3673.04|3673.64|3673.04|3671.89|3671.29|5991
1608039600000|2020-12-15 13:40:00|3673.39|3672.79|3673.14|3672.54|3674.14|3673.54|3672.64|3672.04|2314
1608039900000|2020-12-15 13:45:00|3673.39|3672.79|3672.14|3671.54|3673.39|3672.79|3671.64|3671.04|5406
1608040200000|2020-12-15 13:50:00|3671.89|3671.29|3674.14|3673.54|3674.39|3673.79|3671.89|3671.29|4283
1608040500000|2020-12-15 13:55:00|3674.39|3673.79|3673.39|3672.79|3674.89|3674.29|3672.89|3672.29|5554
1608040800000|2020-12-15 14:00:00|3673.64|3673.04|3673.14|3672.54|3674.14|3673.54|3672.51|3671.91|3420
1608041100000|2020-12-15 14:05:00|3673.39|3672.79|3672.39|3671.79|3673.39|3672.79|3672.39|3671.79|1904
1608041400000|2020-12-15 14:10:00|3672.64|3672.04|3672.64|3672.04|3672.76|3672.16|3671.89|3671.29|7348
1608041700000|2020-12-15 14:15:00|3672.39|3671.79|3674.64|3674.04|3674.64|3674.04|3672.39|3671.79|6147
1608042000000|2020-12-15 14:20:00|3674.89|3674.29|3672.14|3671.54|3674.89|3674.29|3671.89|3671.29|5664
1608042300000|2020-12-15 14:25:00|3672.39|3671.79|3674.64|3674.04|3675.14|3674.54|3672.14|3671.54|8433
1608042600000|2020-12-15 14:30:00|3674.54|3674.14|3674.79|3674.39|3676.79|3676.39|3670.91|3670.51|42282
1608042900000|2020-12-15 14:35:00|3674.54|3674.14|3676.04|3675.64|3677.54|3677.14|3672.04|3671.64|32352
1608043200000|2020-12-15 14:40:00|3676.29|3675.89|3672.79|3672.39|3678.04|3677.64|3672.79|3672.39|31058
1608043500000|2020-12-15 14:45:00|3673.04|3672.64|3672.79|3672.39|3674.04|3673.64|3670.29|3669.89|31300
1608043800000|2020-12-15 14:50:00|3673.04|3672.64|3674.04|3673.64|3674.79|3674.39|3671.54|3671.14|18905
1608044100000|2020-12-15 14:55:00|3674.29|3673.89|3669.04|3668.64|3674.79|3674.39|3667.54|3667.14|29329
1608044400000|2020-12-15 15:00:00|3669.54|3669.14|3669.29|3668.89|3671.29|3670.89|3666.79|3666.39|26110
1608044700000|2020-12-15 15:05:00|3669.04|3668.64|3667.54|3667.14|3672.29|3671.89|3667.29|3666.89|20824
1608045000000|2020-12-15 15:10:00|3667.29|3666.89|3670.29|3669.89|3671.54|3671.14|3666.29|3665.89|41017
1608045300000|2020-12-15 15:15:00|3670.04|3669.64|3670.29|3669.89|3671.29|3670.89|3668.29|3667.89|26031
1608045600000|2020-12-15 15:20:00|3670.04|3669.64|3668.79|3668.39|3670.29|3669.89|3667.29|3666.89|25211
1608045900000|2020-12-15 15:25:00|3668.54|3668.14|3666.54|3666.14|3669.04|3668.64|3664.79|3664.39|23244
1608046200000|2020-12-15 15:30:00|3666.29|3665.89|3669.54|3669.14|3670.04|3669.64|3665.54|3665.14|23266
1608046500000|2020-12-15 15:35:00|3669.29|3668.89|3662.54|3662.14|3669.79|3669.39|3662.29|3661.89|18480
1608046800000|2020-12-15 15:40:00|3662.79|3662.39|3664.79|3664.39|3665.54|3665.14|3661.29|3660.89|25676
1608047100000|2020-12-15 15:45:00|3664.54|3664.14|3666.54|3666.14|3667.79|3667.39|3664.54|3664.14|30436
1608047400000|2020-12-15 15:50:00|3666.29|3665.89|3667.79|3667.39|3667.79|3667.39|3664.04|3663.64|26019
1608047700000|2020-12-15 15:55:00|3668.04|3667.64|3667.54|3667.14|3668.41|3668.01|3666.54|3666.14|16504
1608048000000|2020-12-15 16:00:00|3667.79|3667.39|3665.29|3664.89|3667.79|3667.39|3665.29|3664.89|29920
1608048300000|2020-12-15 16:05:00|3665.04|3664.64|3662.91|3662.51|3665.04|3664.64|3659.54|3659.14|31017
1608048600000|2020-12-15 16:10:00|3662.79|3662.39|3667.04|3666.64|3667.54|3667.14|3662.54|3662.14|24708
1608048900000|2020-12-15 16:15:00|3666.79|3666.39|3666.25|3665.85|3666.79|3666.39|3663.79|3663.39|17884
1608049200000|2020-12-15 16:20:00|3666.12|3665.72|3666|3665.6|3667.75|3667.35|3665|3664.6|20611
1608049500000|2020-12-15 16:25:00|3666.25|3665.85|3666.5|3666.1|3667.5|3667.1|3664.25|3663.85|32315
1608049800000|2020-12-15 16:30:00|3666.25|3665.85|3666.25|3665.85|3667|3666.6|3664.75|3664.35|24681
1608050100000|2020-12-15 16:35:00|3666|3665.6|3667.5|3667.1|3668|3667.6|3665|3664.6|23230
1608050400000|2020-12-15 16:40:00|3667.75|3667.35|3671.5|3671.1|3671.5|3671.1|3667.5|3667.1|31446
1608050700000|2020-12-15 16:45:00|3671.25|3670.85|3668.5|3668.1|3671.25|3670.85|3668.25|3667.85|14727
1608051000000|2020-12-15 16:50:00|3668.75|3668.35|3667.25|3666.85|3670|3669.6|3667.25|3666.85|19547
1608051300000|2020-12-15 16:55:00|3667|3666.6|3670.5|3670.1|3670.5|3670.1|3666.75|3666.35|16201
1608051600000|2020-12-15 17:00:00|3670.75|3670.35|3673.25|3672.85|3673.5|3673.1|3670|3669.6|12680
1608051900000|2020-12-15 17:05:00|3673.5|3673.1|3671.75|3671.35|3674|3673.6|3671.25|3670.85|15725
1608052200000|2020-12-15 17:10:00|3672|3671.6|3673|3672.6|3673|3672.6|3671.5|3671.1|10651
1608052500000|2020-12-15 17:15:00|3673.25|3672.85|3673.75|3673.35|3674|3673.6|3672.25|3671.85|12172
1608052800000|2020-12-15 17:20:00|3673.62|3673.22|3675.25|3674.85|3675.75|3675.35|3673.5|3673.1|12227
1608053100000|2020-12-15 17:25:00|3675.5|3675.1|3674.75|3674.35|3675.5|3675.1|3674.25|3673.85|10212
1608053400000|2020-12-15 17:30:00|3675|3674.6|3675.5|3675.1|3676.25|3675.85|3674.5|3674.1|10230
1608053700000|2020-12-15 17:35:00|3675|3674.6|3679|3678.6|3679.5|3679.1|3674.75|3674.35|16375
1608054000000|2020-12-15 17:40:00|3679.25|3678.85|3679.25|3678.85|3680.25|3679.85|3678.75|3678.35|10718
1608054300000|2020-12-15 17:45:00|3679.5|3679.1|3681.75|3681.35|3681.75|3681.35|3679.25|3678.85|12819
1608054600000|2020-12-15 17:50:00|3681.62|3681.22|3683.5|3683.1|3683.5|3683.1|3680.75|3680.35|14636
1608054900000|2020-12-15 17:55:00|3683.25|3682.85|3684.25|3683.85|3684.5|3684.1|3682.75|3682.35|13517
1608055200000|2020-12-15 18:00:00|3684|3683.6|3684.25|3683.85|3685.75|3685.35|3683|3682.6|19156
1608055500000|2020-12-15 18:05:00|3684|3683.6|3689.25|3688.85|3691.25|3690.85|3684|3683.6|26872
1608055800000|2020-12-15 18:10:00|3689|3688.6|3688.75|3688.35|3689.25|3688.85|3687.5|3687.1|16659
1608056100000|2020-12-15 18:15:00|3689|3688.6|3690.19|3689.79|3690.69|3690.29|3688.25|3687.85|10768
1608056400000|2020-12-15 18:20:00|3690.44|3690.04|3689.19|3688.79|3690.44|3690.04|3688.69|3688.29|11395
1608056700000|2020-12-15 18:25:00|3688.94|3688.54|3687.69|3687.29|3689.69|3689.29|3687.19|3686.79|15383
1608057000000|2020-12-15 18:30:00|3687.94|3687.54|3688.69|3688.29|3689.69|3689.29|3687.44|3687.04|15428
1608057300000|2020-12-15 18:35:00|3688.44|3688.04|3689.44|3689.04|3689.69|3689.29|3687.94|3687.54|11288
1608057600000|2020-12-15 18:40:00|3689.56|3689.16|3688.19|3687.79|3689.69|3689.29|3687.94|3687.54|9183
1608057900000|2020-12-15 18:45:00|3688.44|3688.04|3689.69|3689.29|3690.19|3689.79|3687.94|3687.54|10607
1608058200000|2020-12-15 18:50:00|3689.44|3689.04|3689.19|3688.79|3689.94|3689.54|3688.44|3688.04|11180
1608058500000|2020-12-15 18:55:00|3689.44|3689.04|3691.69|3691.29|3692.69|3692.29|3689.19|3688.79|12319
1608058800000|2020-12-15 19:00:00|3691.44|3691.04|3690.19|3689.79|3691.44|3691.04|3689.69|3689.29|15703
1608059100000|2020-12-15 19:05:00|3690.44|3690.04|3690.56|3690.16|3691.94|3691.54|3690.19|3689.79|10415
1608059400000|2020-12-15 19:10:00|3690.69|3690.29|3694.19|3693.79|3694.69|3694.29|3689.94|3689.54|14458
1608059700000|2020-12-15 19:15:00|3694.44|3694.04|3693.44|3693.04|3694.81|3694.41|3692.44|3692.04|12601
1608060000000|2020-12-15 19:20:00|3693.69|3693.29|3692.69|3692.29|3694.19|3693.79|3691.94|3691.54|11028
1608060300000|2020-12-15 19:25:00|3692.94|3692.54|3691.94|3691.54|3694.44|3694.04|3691.69|3691.29|12577
1608060600000|2020-12-15 19:30:00|3692.19|3691.79|3692.69|3692.29|3693.69|3693.29|3691.69|3691.29|9372
1608060900000|2020-12-15 19:35:00|3692.44|3692.04|3693.69|3693.29|3694.44|3694.04|3692.44|3692.04|14066
1608061200000|2020-12-15 19:40:00|3693.94|3693.54|3694.44|3694.04|3695.31|3694.91|3692.94|3692.54|11891
1608061500000|2020-12-15 19:45:00|3694.69|3694.29|3694.69|3694.29|3695.44|3695.04|3694.19|3693.79|10130
1608061800000|2020-12-15 19:50:00|3694.44|3694.04|3692.19|3691.79|3694.69|3694.29|3691.94|3691.54|12523
1608062100000|2020-12-15 19:55:00|3692.44|3692.04|3691.81|3691.41|3692.69|3692.29|3691.44|3691.04|14994
1608062400000|2020-12-15 20:00:00|3691.94|3691.54|3690.69|3690.29|3694.69|3694.29|3690.44|3690.04|14080
1608062700000|2020-12-15 20:05:00|3690.81|3690.41|3692.44|3692.04|3695.19|3694.79|3690.44|3690.04|16390
1608063000000|2020-12-15 20:10:00|3692.69|3692.29|3693.44|3693.04|3693.69|3693.29|3691.44|3691.04|19695
1608063300000|2020-12-15 20:15:00|3693.19|3692.79|3691.19|3690.79|3693.81|3693.41|3691.19|3690.79|11044
1608063600000|2020-12-15 20:20:00|3690.94|3690.54|3691.69|3691.29|3692.44|3692.04|3690.44|3690.04|14129
1608063900000|2020-12-15 20:25:00|3691.94|3691.54|3688.44|3688.04|3692.06|3691.66|3688.19|3687.79|15871
1608064200000|2020-12-15 20:30:00|3688.19|3687.79|3686.69|3686.29|3688.69|3688.29|3685.69|3685.29|18677
1608064500000|2020-12-15 20:35:00|3686.44|3686.04|3688.39|3687.99|3688.89|3688.49|3686.19|3685.79|15581
1608064800000|2020-12-15 20:40:00|3688.14|3687.74|3690.39|3689.99|3691.14|3690.74|3686.89|3686.49|16728
1608065100000|2020-12-15 20:45:00|3690.64|3690.24|3690.39|3689.99|3691.64|3691.24|3689.89|3689.49|15823
1608065400000|2020-12-15 20:50:00|3690.14|3689.74|3691.14|3690.74|3691.39|3690.99|3688.39|3687.99|31373
1608065700000|2020-12-15 20:55:00|3690.89|3690.49|3695.64|3695.24|3695.64|3695.24|3690.14|3689.74|75219
1608066000000|2020-12-15 21:00:00|3695.63|3695.23|3693.23|3692.63|3696.23|3695.63|3691.73|3691.13|38105
1608066300000|2020-12-15 21:05:00|3693.48|3692.88|3692.48|3691.88|3694.73|3694.13|3692.23|3691.63|8851
1608066600000|2020-12-15 21:10:00|3692.73|3692.13|3693.35|3691.85|3694.48|3693.88|3691.98|3691.38|8518
1608066900000|2020-12-15 21:15:00|3693.28|3691.78|3693.13|3691.63|3693.53|3692.03|3692.73|3691.23|70
1608067200000|2020-12-15 21:20:00|3693.17|3691.67|3692.95|3691.45|3693.2|3691.7|3692.8|3691.3|0
1608067500000|2020-12-15 21:25:00|3692.91|3691.41|3692.99|3691.49|3693.02|3691.52|3692.84|3691.34|0
1608067800000|2020-12-15 21:30:00|3692.6|3692|3694.35|3693.75|3695.6|3695|3692.6|3692|2004
1608068100000|2020-12-15 21:35:00|3694.1|3693.5|3695.35|3694.75|3696.1|3695.5|3693.85|3693.25|954
1608068400000|2020-12-15 21:40:00|3695.1|3694.5|3695.1|3694.5|3695.35|3694.75|3694.6|3694|366
1608068700000|2020-12-15 21:45:00|3694.85|3694.25|3694.35|3693.75|3695.1|3694.5|3694.1|3693.5|423
1608069000000|2020-12-15 21:50:00|3694.1|3693.5|3694.6|3694|3695.35|3694.75|3694.1|3693.5|703
1608069300000|2020-12-15 21:55:00|3694.35|3693.75|3694.85|3693.35|3694.85|3694.25|3693.35|3692.75|1214
1608069600000|2020-12-15 22:00:00|3694.96|3693.46|3695.1|3693.6|3695.17|3693.67|3694.81|3693.31|0
1608069900000|2020-12-15 22:05:00|3695.43|3693.93|3695.39|3693.89|3695.83|3694.33|3695.13|3693.63|0
1608070200000|2020-12-15 22:10:00|3695.28|3693.78|3696.41|3694.91|3697.03|3695.53|3695.17|3693.67|0
1608070500000|2020-12-15 22:15:00|3696.19|3694.69|3696.44|3694.94|3696.92|3695.42|3696.19|3694.69|0
1608070800000|2020-12-15 22:20:00|3696.3|3694.8|3696.84|3695.34|3696.84|3695.34|3696.15|3694.65|0
1608071100000|2020-12-15 22:25:00|3696.74|3695.24|3696.48|3694.98|3697.06|3695.56|3696.41|3694.91|0
1608071400000|2020-12-15 22:30:00|3696.59|3695.09|3696.52|3695.02|3696.66|3695.16|3696.52|3695.02|0
1608071700000|2020-12-15 22:35:00|3696.55|3695.05|3696.66|3695.16|3697.1|3695.6|3696.55|3695.05|0
1608072000000|2020-12-15 22:40:00|3696.84|3695.34|3696.55|3695.05|3696.84|3695.34|3696.55|3695.05|0
1608072300000|2020-12-15 22:45:00|3696.59|3695.09|3696.88|3695.38|3697.03|3695.53|3696.55|3695.05|0
1608072600000|2020-12-15 22:50:00|3696.95|3695.45|3696.81|3695.31|3696.95|3695.45|3696.81|3695.31|0
1608072900000|2020-12-15 22:55:00|3696.55|3695.05|3697.17|3695.67|3697.21|3695.71|3696.55|3695.05|0
1608073200000|2020-12-15 23:00:00|3697.06|3695.56|3695.73|3695.13|3697.48|3696.88|3695.48|3694.88|1346
1608073500000|2020-12-15 23:05:00|3695.98|3695.38|3696.23|3695.63|3697.1|3696.5|3695.85|3695.25|602
1608073800000|2020-12-15 23:10:00|3696.48|3695.88|3695.98|3695.38|3696.48|3695.88|3695.73|3695.13|329
1608074100000|2020-12-15 23:15:00|3696.23|3695.63|3695.23|3694.63|3696.73|3696.13|3695.23|3694.63|467
1608074400000|2020-12-15 23:20:00|3695.1|3694.5|3693.73|3693.13|3695.23|3694.63|3693.23|3692.63|832
1608074700000|2020-12-15 23:25:00|3693.85|3693.25|3692.98|3692.38|3694.1|3693.5|3692.73|3692.13|583
1608075000000|2020-12-15 23:30:00|3693.1|3692.5|3692.98|3692.38|3693.73|3693.13|3692.73|3692.13|367
1608075300000|2020-12-15 23:35:00|3693.23|3692.63|3692.98|3692.38|3693.73|3693.13|3692.73|3692.13|295
1608075600000|2020-12-15 23:40:00|3693.23|3692.63|3692.23|3691.63|3693.48|3692.88|3692.23|3691.63|354
1608075900000|2020-12-15 23:45:00|3692.48|3691.88|3693.23|3692.63|3693.48|3692.88|3692.23|3691.63|340
1608076200000|2020-12-15 23:50:00|3693.48|3692.88|3693.23|3692.63|3694.23|3693.63|3692.98|3692.38|391
1608076500000|2020-12-15 23:55:00|3693.48|3692.88|3694.23|3693.63|3694.23|3693.63|3693.35|3692.75|287
1608076800000|2020-12-16 00:00:00|3693.98|3693.38|3692.48|3691.88|3695.23|3694.63|3692.48|3691.88|1012
1608077100000|2020-12-16 00:05:00|3692.73|3692.13|3691.98|3691.38|3693.48|3692.88|3691.73|3691.13|543
1608077400000|2020-12-16 00:10:00|3692.23|3691.63|3691.73|3691.13|3692.73|3692.13|3691.48|3690.88|529
1608077700000|2020-12-16 00:15:00|3691.6|3691|3690.48|3689.88|3692.23|3691.63|3690.48|3689.88|722
1608078000000|2020-12-16 00:20:00|3690.73|3690.13|3691.23|3690.63|3691.23|3690.63|3690.48|3689.88|603
1608078300000|2020-12-16 00:25:00|3691.1|3690.5|3690.23|3689.63|3691.73|3691.13|3690.23|3689.63|543
1608078600000|2020-12-16 00:30:00|3690.1|3689.5|3690.23|3689.63|3690.73|3690.13|3689.23|3688.63|758
1608078900000|2020-12-16 00:35:00|3690.48|3689.88|3689.98|3689.38|3691.23|3690.63|3689.35|3688.75|480
1608079200000|2020-12-16 00:40:00|3690.23|3689.63|3689.98|3689.38|3690.23|3689.63|3689.73|3689.13|455
1608079500000|2020-12-16 00:45:00|3690.23|3689.63|3689.48|3688.88|3690.23|3689.63|3689.48|3688.88|225
1608079800000|2020-12-16 00:50:00|3688.48|3687.88|3690.48|3689.88|3690.98|3690.38|3688.23|3687.63|1611
1608080100000|2020-12-16 00:55:00|3690.35|3689.75|3690.73|3690.13|3691.1|3690.5|3689.98|3689.38|389
1608080400000|2020-12-16 01:00:00|3690.48|3689.88|3690.73|3690.13|3690.73|3690.13|3689.73|3689.13|449
1608080700000|2020-12-16 01:05:00|3690.85|3690.25|3690.98|3690.38|3691.48|3690.88|3689.73|3689.13|718
1608081000000|2020-12-16 01:10:00|3691.23|3690.63|3690.98|3690.38|3691.23|3690.63|3690.23|3689.63|496
1608081300000|2020-12-16 01:15:00|3690.73|3690.13|3691.23|3690.63|3691.73|3691.13|3690.48|3689.88|453
1608081600000|2020-12-16 01:20:00|3690.98|3690.38|3691.23|3690.63|3691.73|3691.13|3690.73|3690.13|499
1608081900000|2020-12-16 01:25:00|3690.98|3690.38|3690.48|3689.88|3691.23|3690.63|3690.48|3689.88|579
1608082200000|2020-12-16 01:30:00|3690.6|3690|3689.98|3689.38|3691.23|3690.63|3688.98|3688.38|677
1608082500000|2020-12-16 01:35:00|3690.1|3689.5|3690.48|3689.88|3690.73|3690.13|3689.73|3689.13|525
1608082800000|2020-12-16 01:40:00|3690.23|3689.63|3690.23|3689.63|3691.48|3690.88|3690.23|3689.63|438
1608083100000|2020-12-16 01:45:00|3690.35|3689.75|3690.73|3690.13|3691.23|3690.63|3690.23|3689.63|883
1608083400000|2020-12-16 01:50:00|3690.48|3689.88|3690.23|3689.63|3690.73|3690.13|3689.98|3689.38|266
1608083700000|2020-12-16 01:55:00|3690.1|3689.5|3690.73|3690.13|3690.73|3690.13|3689.73|3689.13|424
1608084000000|2020-12-16 02:00:00|3690.6|3690|3691.73|3691.13|3692.23|3691.63|3690.23|3689.63|893
1608084300000|2020-12-16 02:05:00|3691.48|3690.88|3691.23|3690.63|3691.73|3691.13|3690.98|3690.38|267
1608084600000|2020-12-16 02:10:00|3691.35|3690.75|3692.48|3691.88|3692.73|3692.13|3691.23|3690.63|516
1608084900000|2020-12-16 02:15:00|3692.23|3691.63|3692.48|3691.88|3692.73|3692.13|3691.98|3691.38|310
1608085200000|2020-12-16 02:20:00|3692.6|3692|3693.98|3693.38|3694.23|3693.63|3692.48|3691.88|778
1608085500000|2020-12-16 02:25:00|3693.73|3693.13|3693.48|3692.88|3693.73|3693.13|3693.48|3692.88|345
1608085800000|2020-12-16 02:30:00|3693.6|3693|3693.98|3693.38|3694.23|3693.63|3693.48|3692.88|408
1608086100000|2020-12-16 02:35:00|3694.1|3693.5|3693.98|3693.38|3694.48|3693.88|3693.73|3693.13|351
1608086400000|2020-12-16 02:40:00|3694.1|3693.5|3694.48|3693.88|3694.73|3694.13|3694.1|3693.5|460
1608086700000|2020-12-16 02:45:00|3694.73|3694.13|3694.48|3693.88|3694.73|3694.13|3694.23|3693.63|865
1608087000000|2020-12-16 02:50:00|3694.23|3693.63|3694.48|3693.88|3694.48|3693.88|3694.23|3693.63|132
1608087300000|2020-12-16 02:55:00|3694.73|3694.13|3695.23|3694.63|3695.73|3695.13|3694.73|3694.13|575
1608087600000|2020-12-16 03:00:00|3695.48|3694.88|3696.6|3696|3696.73|3696.13|3695.48|3694.88|859
1608087900000|2020-12-16 03:05:00|3696.73|3696.13|3696.48|3695.88|3697.23|3696.63|3696.23|3695.63|480
1608088200000|2020-12-16 03:10:00|3696.73|3696.13|3696.48|3695.88|3697.23|3696.63|3696.23|3695.63|346
1608088500000|2020-12-16 03:15:00|3696.73|3696.13|3695.73|3695.13|3696.73|3696.13|3695.23|3694.63|598
1608088800000|2020-12-16 03:20:00|3695.85|3695.25|3696.23|3695.63|3696.23|3695.63|3695.23|3694.63|407
1608089100000|2020-12-16 03:25:00|3696.48|3695.88|3695.48|3694.88|3696.48|3695.88|3695.23|3694.63|226
1608089400000|2020-12-16 03:30:00|3695.23|3694.63|3694.23|3693.63|3695.48|3694.88|3694.23|3693.63|360
1608089700000|2020-12-16 03:35:00|3693.98|3693.38|3693.73|3693.13|3693.98|3693.38|3693.48|3692.88|214
1608090000000|2020-12-16 03:40:00|3693.48|3692.88|3693.73|3693.13|3693.73|3693.13|3693.48|3692.88|144
1608090300000|2020-12-16 03:45:00|3693.48|3692.88|3694.48|3693.88|3694.73|3694.13|3693.48|3692.88|685
1608090600000|2020-12-16 03:50:00|3694.6|3694|3694.23|3693.63|3694.6|3694|3694.23|3693.63|125
1608090900000|2020-12-16 03:55:00|3693.98|3693.38|3692.98|3692.38|3693.98|3693.38|3692.85|3692.25|640
1608091200000|2020-12-16 04:00:00|3692.73|3692.13|3691.98|3691.38|3692.98|3692.38|3691.98|3691.38|312
1608091500000|2020-12-16 04:05:00|3691.73|3691.13|3691.6|3691|3692.23|3691.63|3691.48|3690.88|435
1608091800000|2020-12-16 04:10:00|3691.48|3690.88|3691.98|3691.38|3691.98|3691.38|3691.48|3690.88|241
1608092100000|2020-12-16 04:15:00|3692.1|3691.5|3691.98|3691.38|3692.1|3691.5|3691.73|3691.13|246
1608092400000|2020-12-16 04:20:00|3692.23|3691.63|3691.73|3691.13|3692.23|3691.63|3691.73|3691.13|399
1608092700000|2020-12-16 04:25:00|3691.48|3690.88|3691.73|3691.13|3691.73|3691.13|3690.73|3690.13|723
1608093000000|2020-12-16 04:30:00|3691.98|3691.38|3692.23|3691.63|3692.35|3691.75|3691.98|3691.38|141
1608093300000|2020-12-16 04:35:00|3692.48|3691.88|3692.48|3691.88|3692.48|3691.88|3692.23|3691.63|151
1608093600000|2020-12-16 04:40:00|3692.73|3692.13|3692.73|3692.13|3692.73|3692.13|3692.48|3691.88|124
1608093900000|2020-12-16 04:45:00|3692.6|3692|3693.23|3692.63|3693.23|3692.63|3692.48|3691.88|168
1608094200000|2020-12-16 04:50:00|3692.98|3692.38|3693.23|3692.63|3693.73|3693.13|3692.98|3692.38|414
1608094500000|2020-12-16 04:55:00|3693.35|3692.75|3693.48|3692.88|3693.48|3692.88|3693.23|3692.63|140
1608094800000|2020-12-16 05:00:00|3693.98|3693.38|3692.73|3692.13|3693.98|3693.38|3692.73|3692.13|398
1608095100000|2020-12-16 05:05:00|3692.98|3692.38|3691.73|3691.13|3692.98|3692.38|3691.73|3691.13|424
1608095400000|2020-12-16 05:10:00|3691.6|3691|3691.73|3691.13|3692.48|3691.88|3691.48|3690.88|369
1608095700000|2020-12-16 05:15:00|3691.85|3691.25|3691.73|3691.13|3692.23|3691.63|3691.48|3690.88|300
1608096000000|2020-12-16 05:20:00|3691.85|3691.25|3691.98|3691.38|3691.98|3691.38|3691.35|3690.75|426
1608096300000|2020-12-16 05:25:00|3691.85|3691.25|3692.48|3691.88|3692.73|3692.13|3691.73|3691.13|306
1608096600000|2020-12-16 05:30:00|3692.35|3691.75|3693.48|3692.88|3693.48|3692.88|3692.23|3691.63|428
1608096900000|2020-12-16 05:35:00|3693.23|3692.63|3693.48|3692.88|3693.48|3692.88|3693.23|3692.63|158
1608097200000|2020-12-16 05:40:00|3693.73|3693.13|3693.48|3692.88|3693.73|3693.13|3692.73|3692.13|486
1608097500000|2020-12-16 05:45:00|3693.35|3692.75|3693.23|3692.63|3693.48|3692.88|3692.98|3692.38|358
1608097800000|2020-12-16 05:50:00|3693.48|3692.88|3693.23|3692.63|3693.48|3692.88|3693.23|3692.63|371
1608098100000|2020-12-16 05:55:00|3693.48|3692.88|3693.48|3692.88|3693.73|3693.13|3692.98|3692.38|253
1608098400000|2020-12-16 06:00:00|3693.23|3692.63|3692.98|3692.38|3693.98|3693.38|3692.98|3692.38|370
1608098700000|2020-12-16 06:05:00|3692.73|3692.13|3692.98|3692.38|3693.73|3693.13|3692.48|3691.88|283
1608099000000|2020-12-16 06:10:00|3692.85|3692.25|3691.73|3691.13|3692.98|3692.38|3691.73|3691.13|233
1608099300000|2020-12-16 06:15:00|3691.98|3691.38|3692.73|3692.13|3692.73|3692.13|3691.85|3691.25|242
1608099600000|2020-12-16 06:20:00|3692.6|3692|3691.73|3691.13|3692.6|3692|3691.73|3691.13|147
1608099900000|2020-12-16 06:25:00|3691.98|3691.38|3692.23|3691.63|3692.23|3691.63|3691.98|3691.38|78
1608100200000|2020-12-16 06:30:00|3692.48|3691.88|3693.73|3693.13|3693.73|3693.13|3692.23|3691.63|293
1608100500000|2020-12-16 06:35:00|3693.48|3692.88|3693.73|3693.13|3693.73|3693.13|3693.23|3692.63|295
1608100800000|2020-12-16 06:40:00|3693.48|3692.88|3694.23|3693.63|3694.23|3693.63|3693.48|3692.88|366
1608101100000|2020-12-16 06:45:00|3694.48|3693.88|3694.98|3694.38|3695.1|3694.5|3694.48|3693.88|341
1608101400000|2020-12-16 06:50:00|3695.1|3694.5|3695.23|3694.63|3695.48|3694.88|3694.98|3694.38|421
1608101700000|2020-12-16 06:55:00|3694.98|3694.38|3694.98|3694.38|3695.23|3694.63|3694.73|3694.13|199
1608102000000|2020-12-16 07:00:00|3694.73|3694.13|3695.48|3694.88|3695.73|3695.13|3693.98|3693.38|440
1608102300000|2020-12-16 07:05:00|3695.6|3695|3695.48|3694.88|3695.73|3695.13|3694.98|3694.38|276
1608102600000|2020-12-16 07:10:00|3695.6|3695|3695.23|3694.63|3695.73|3695.13|3695.23|3694.63|180
1608102900000|2020-12-16 07:15:00|3694.98|3694.38|3694.73|3694.13|3695.73|3695.13|3694.48|3693.88|372
1608103200000|2020-12-16 07:20:00|3694.48|3693.88|3693.98|3693.38|3694.48|3693.88|3693.48|3692.88|491
1608103500000|2020-12-16 07:25:00|3693.73|3693.13|3694.23|3693.63|3694.48|3693.88|3693.73|3693.13|403
1608103800000|2020-12-16 07:30:00|3694.48|3693.88|3694.98|3694.38|3695.23|3694.63|3694.23|3693.63|372
1608104100000|2020-12-16 07:35:00|3694.73|3694.13|3696.23|3695.63|3696.23|3695.63|3694.48|3693.88|758
1608104400000|2020-12-16 07:40:00|3696.35|3695.75|3696.23|3695.63|3697.23|3696.63|3696.23|3695.63|539
1608104700000|2020-12-16 07:45:00|3696.1|3695.5|3695.48|3694.88|3696.23|3695.63|3695.48|3694.88|921
1608105000000|2020-12-16 07:50:00|3695.23|3694.63|3695.23|3694.63|3695.48|3694.88|3694.48|3693.88|975
1608105300000|2020-12-16 07:55:00|3694.98|3694.38|3694.23|3693.63|3694.98|3694.38|3693.85|3693.25|1571
1608105600000|2020-12-16 08:00:00|3693.98|3693.38|3695.73|3695.13|3697.23|3696.63|3693.73|3693.13|3252
1608105900000|2020-12-16 08:05:00|3695.48|3694.88|3699.98|3699.38|3700.23|3699.63|3695.23|3694.63|4077
1608106200000|2020-12-16 08:10:00|3700.23|3699.63|3700.48|3699.88|3700.48|3699.88|3699.73|3699.13|1425
1608106500000|2020-12-16 08:15:00|3702.1|3701.5|3702.73|3702.13|3703.48|3702.88|3701.48|3700.88|4634
1608106800000|2020-12-16 08:20:00|3702.85|3702.25|3701.98|3701.38|3703.73|3703.13|3701.98|3701.38|2250
1608107100000|2020-12-16 08:25:00|3701.73|3701.13|3702.23|3701.63|3702.98|3702.38|3701.48|3700.88|2568
1608107400000|2020-12-16 08:30:00|3702.73|3702.13|3704.73|3704.13|3705.48|3704.88|3702.73|3702.13|2735
1608107700000|2020-12-16 08:35:00|3704.48|3703.88|3704.73|3704.13|3704.73|3704.13|3703.48|3702.88|2191
1608108000000|2020-12-16 08:40:00|3704.98|3704.38|3703.98|3703.38|3705.73|3705.13|3703.23|3702.63|2015
1608108300000|2020-12-16 08:45:00|3704.1|3703.5|3705.23|3704.63|3706.23|3705.63|3703.73|3703.13|1636
1608108600000|2020-12-16 08:50:00|3705.35|3704.75|3705.98|3705.38|3706.23|3705.63|3704.1|3703.5|1821
1608108900000|2020-12-16 08:55:00|3706.23|3705.63|3703.98|3703.38|3706.48|3705.88|3703.73|3703.13|1864
1608109200000|2020-12-16 09:00:00|3703.73|3703.13|3702.73|3702.13|3703.85|3703.25|3701.98|3701.38|2195
1608109500000|2020-12-16 09:05:00|3702.85|3702.25|3704.23|3703.63|3704.23|3703.63|3702.73|3702.13|1250
1608109800000|2020-12-16 09:10:00|3704.35|3703.75|3703.98|3703.38|3704.73|3704.13|3702.98|3702.38|1709
1608110100000|2020-12-16 09:15:00|3704.23|3703.63|3703.98|3703.38|3704.73|3704.13|3703.48|3702.88|1467
1608110400000|2020-12-16 09:20:00|3703.73|3703.13|3704.1|3703.5|3704.48|3703.88|3703.48|3702.88|1026
1608110700000|2020-12-16 09:25:00|3703.98|3703.38|3703.98|3703.38|3704.48|3703.88|3703.48|3702.88|944
1608111000000|2020-12-16 09:30:00|3704.23|3703.63|3703.98|3703.38|3704.48|3703.88|3703.85|3703.25|1223
1608111300000|2020-12-16 09:35:00|3704.23|3703.63|3703.48|3702.88|3704.48|3703.88|3703.48|3702.88|1772
1608111600000|2020-12-16 09:40:00|3703.73|3703.13|3703.23|3702.63|3704.48|3703.88|3703.23|3702.63|2205
1608111900000|2020-12-16 09:45:00|3703.35|3702.75|3703.73|3703.13|3704.48|3703.88|3703.23|3702.63|1183
1608112200000|2020-12-16 09:50:00|3703.98|3703.38|3703.73|3703.13|3704.23|3703.63|3703.48|3702.88|1779
1608112500000|2020-12-16 09:55:00|3703.85|3703.25|3703.98|3703.38|3704.23|3703.63|3702.98|3702.38|1526
1608112800000|2020-12-16 10:00:00|3704.23|3703.63|3703.23|3702.63|3704.23|3703.63|3702.98|3702.38|1123
1608113100000|2020-12-16 10:05:00|3703.35|3702.75|3704.48|3703.88|3704.48|3703.88|3703.35|3702.75|1620
1608113400000|2020-12-16 10:10:00|3704.35|3703.75|3704.23|3703.63|3704.48|3703.88|3703.48|3702.88|954
1608113700000|2020-12-16 10:15:00|3704.1|3703.5|3704.98|3704.38|3704.98|3704.38|3703.98|3703.38|1172
1608114000000|2020-12-16 10:20:00|3704.73|3704.13|3705.23|3704.63|3705.48|3704.88|3703.73|3703.13|1539
1608114300000|2020-12-16 10:25:00|3705.48|3704.88|3706.98|3706.38|3707.23|3706.63|3705.23|3704.63|1788
1608114600000|2020-12-16 10:30:00|3706.85|3706.25|3705.98|3705.38|3706.85|3706.25|3705.23|3704.63|912
1608114900000|2020-12-16 10:35:00|3705.73|3705.13|3705.98|3705.38|3706.73|3706.13|3705.73|3705.13|1132
1608115200000|2020-12-16 10:40:00|3705.85|3705.25|3706.73|3706.13|3706.73|3706.13|3705.48|3704.88|925
1608115500000|2020-12-16 10:45:00|3706.48|3705.88|3707.48|3706.88|3707.48|3706.88|3706.23|3705.63|707
1608115800000|2020-12-16 10:50:00|3707.6|3707|3706.73|3706.13|3707.73|3707.13|3706.48|3705.88|1593
1608116100000|2020-12-16 10:55:00|3706.48|3705.88|3707.73|3707.13|3707.73|3707.13|3706.48|3705.88|2012
1608116400000|2020-12-16 11:00:00|3707.48|3706.88|3706.98|3706.38|3707.73|3707.13|3706.73|3706.13|848
1608116700000|2020-12-16 11:05:00|3706.73|3706.13|3707.98|3707.38|3708.23|3707.63|3706.73|3706.13|1513
1608117000000|2020-12-16 11:10:00|3707.73|3707.13|3707.48|3706.88|3707.73|3707.13|3706.73|3706.13|1751
1608117300000|2020-12-16 11:15:00|3707.6|3707|3707.48|3706.88|3708.23|3707.63|3707.23|3706.63|1843
1608117600000|2020-12-16 11:20:00|3707.73|3707.13|3707.73|3707.13|3707.98|3707.38|3707.23|3706.63|834
1608117900000|2020-12-16 11:25:00|3707.98|3707.38|3706.48|3705.88|3707.98|3707.38|3706.23|3705.63|1612
1608118200000|2020-12-16 11:30:00|3706.6|3706|3705.98|3705.38|3706.73|3706.13|3705.98|3705.38|1008
1608118500000|2020-12-16 11:35:00|3706.1|3705.5|3706.48|3705.88|3706.48|3705.88|3705.73|3705.13|1792
1608118800000|2020-12-16 11:40:00|3706.23|3705.63|3706.23|3705.63|3706.23|3705.63|3705.73|3705.13|3469
1608119100000|2020-12-16 11:45:00|3705.98|3705.38|3706.48|3705.88|3706.48|3705.88|3705.98|3705.38|784
1608119400000|2020-12-16 11:50:00|3706.73|3706.13|3706.48|3705.88|3706.98|3706.38|3706.48|3705.88|794
1608119700000|2020-12-16 11:55:00|3706.73|3706.13|3706.98|3706.38|3706.98|3706.38|3705.73|3705.13|767
1608120000000|2020-12-16 12:00:00|3706.73|3706.13|3705.23|3704.63|3706.73|3706.13|3704.98|3704.38|3788
1608120300000|2020-12-16 12:05:00|3705.1|3704.5|3705.23|3704.63|3705.73|3705.13|3704.73|3704.13|3452
1608120600000|2020-12-16 12:10:00|3704.98|3704.38|3705.98|3705.38|3706.23|3705.63|3704.98|3704.38|1139
1608120900000|2020-12-16 12:15:00|3705.73|3705.13|3704.73|3704.13|3705.98|3705.38|3704.73|3704.13|845
1608121200000|2020-12-16 12:20:00|3704.48|3703.88|3704.73|3704.13|3704.73|3704.13|3703.98|3703.38|3628
1608121500000|2020-12-16 12:25:00|3704.6|3704|3704.98|3704.38|3705.23|3704.63|3704.48|3703.88|4397
1608121800000|2020-12-16 12:30:00|3704.73|3704.13|3705.48|3704.88|3705.73|3705.13|3704.48|3703.88|1270
1608122100000|2020-12-16 12:35:00|3705.73|3705.13|3705.73|3705.13|3706.48|3705.88|3705.73|3705.13|1945
1608122400000|2020-12-16 12:40:00|3705.48|3704.88|3706.23|3705.63|3706.23|3705.63|3705.23|3704.63|1752
1608122700000|2020-12-16 12:45:00|3705.98|3705.38|3704.73|3704.13|3706.48|3705.88|3704.73|3704.13|2996
1608123000000|2020-12-16 12:50:00|3704.6|3704|3704.48|3703.88|3705.23|3704.63|3704.48|3703.88|2973
1608123300000|2020-12-16 12:55:00|3704.23|3703.63|3704.23|3703.63|3704.73|3704.13|3703.98|3703.38|2650
1608123600000|2020-12-16 13:00:00|3703.98|3703.38|3703.73|3703.13|3704.23|3703.63|3702.98|3702.38|3305
1608123900000|2020-12-16 13:05:00|3703.48|3702.88|3703.73|3703.13|3704.23|3703.63|3702.48|3701.88|5840
1608124200000|2020-12-16 13:10:00|3703.48|3702.88|3708.73|3708.13|3709.23|3708.63|3702.85|3702.25|9013
1608124500000|2020-12-16 13:15:00|3708.23|3707.63|3705.73|3705.13|3708.98|3708.38|3705.23|3704.63|8930
1608124800000|2020-12-16 13:20:00|3705.48|3704.88|3704.23|3703.63|3705.48|3704.88|3703.73|3703.13|3968
1608125100000|2020-12-16 13:25:00|3703.98|3703.38|3701.73|3701.13|3704.23|3703.63|3700.98|3700.38|5948
1608125400000|2020-12-16 13:30:00|3700.35|3699.75|3701.98|3701.38|3702.48|3701.88|3697.6|3697|7674
1608125700000|2020-12-16 13:35:00|3701.73|3701.13|3702.48|3701.88|3702.98|3702.38|3701.48|3700.88|4697
1608126000000|2020-12-16 13:40:00|3702.23|3701.63|3701.98|3701.38|3702.23|3701.63|3700.73|3700.13|3589
1608126300000|2020-12-16 13:45:00|3702.23|3701.63|3701.73|3701.13|3702.48|3701.88|3700.98|3700.38|3262
1608126600000|2020-12-16 13:50:00|3701.48|3700.88|3701.48|3700.88|3701.73|3701.13|3700.48|3699.88|3568
1608126900000|2020-12-16 13:55:00|3701.35|3700.75|3700.73|3700.13|3701.73|3701.13|3700.48|3699.88|2199
1608127200000|2020-12-16 14:00:00|3700.98|3700.38|3700.48|3699.88|3701.23|3700.63|3699.23|3698.63|4202
1608127500000|2020-12-16 14:05:00|3700.73|3700.13|3699.48|3698.88|3700.73|3700.13|3698.48|3697.88|3908
1608127800000|2020-12-16 14:10:00|3699.23|3698.63|3697.73|3697.13|3699.73|3699.13|3697.73|3697.13|3060
1608128100000|2020-12-16 14:15:00|3697.98|3697.38|3698.23|3697.63|3698.73|3698.13|3697.48|3696.88|3492
1608128400000|2020-12-16 14:20:00|3698.48|3697.88|3699.23|3698.63|3699.23|3698.63|3698.23|3697.63|3176
1608128700000|2020-12-16 14:25:00|3699.48|3698.88|3698.73|3698.13|3699.48|3698.88|3698.48|3697.88|5823
1608129000000|2020-12-16 14:30:00|3698.63|3698.23|3697.38|3696.98|3699.38|3698.98|3695.63|3695.23|33898
1608129300000|2020-12-16 14:35:00|3697.13|3696.73|3690.88|3690.48|3697.13|3696.73|3689.13|3688.73|32439
1608129600000|2020-12-16 14:40:00|3691.13|3690.73|3692.13|3691.73|3692.13|3691.73|3689.38|3688.98|24275
1608129900000|2020-12-16 14:45:00|3692.25|3691.85|3692.88|3692.48|3694.38|3693.98|3691.38|3690.98|26833
1608130200000|2020-12-16 14:50:00|3693.13|3692.73|3693.88|3693.48|3694.88|3694.48|3692.63|3692.23|18596
1608130500000|2020-12-16 14:55:00|3694.13|3693.73|3695.63|3695.23|3697.13|3696.73|3693.88|3693.48|22214
1608130800000|2020-12-16 15:00:00|3696.13|3695.73|3695.38|3694.98|3696.13|3695.73|3693.88|3693.48|16926
1608131100000|2020-12-16 15:05:00|3695.63|3695.23|3698.13|3697.73|3698.38|3697.98|3694.63|3694.23|16393
1608131400000|2020-12-16 15:10:00|3698.12|3697.72|3695.62|3695.22|3699.12|3698.72|3694.87|3694.47|17137
1608131700000|2020-12-16 15:15:00|3695.37|3694.97|3696.37|3695.97|3698.62|3698.22|3694.87|3694.47|23430
1608132000000|2020-12-16 15:20:00|3696.12|3695.72|3697.37|3696.97|3697.62|3697.22|3693.87|3693.47|17484
1608132300000|2020-12-16 15:25:00|3697.62|3697.22|3700.37|3699.97|3701.12|3700.72|3697.62|3697.22|16131
1608132600000|2020-12-16 15:30:00|3700.62|3700.22|3701.87|3701.47|3702.62|3702.22|3700.37|3699.97|16688
1608132900000|2020-12-16 15:35:00|3701.62|3701.22|3700.87|3700.47|3702.12|3701.72|3700.62|3700.22|11617
1608133200000|2020-12-16 15:40:00|3701.12|3700.72|3701.62|3701.22|3702.37|3701.97|3700.49|3700.09|9736
1608133500000|2020-12-16 15:45:00|3701.37|3700.97|3699.62|3699.22|3701.87|3701.47|3699.37|3698.97|12670
1608133800000|2020-12-16 15:50:00|3699.87|3699.47|3700.12|3699.72|3701.12|3700.72|3699.12|3698.72|15912
1608134100000|2020-12-16 15:55:00|3700.37|3699.97|3698.12|3697.72|3700.37|3699.97|3696.99|3696.59|14546
1608134400000|2020-12-16 16:00:00|3698.37|3697.97|3700.37|3699.97|3700.62|3700.22|3697.37|3696.97|12682
1608134700000|2020-12-16 16:05:00|3700.62|3700.22|3701.12|3700.72|3702.37|3701.97|3700.37|3699.97|13118
1608135000000|2020-12-16 16:10:00|3700.87|3700.47|3699.87|3699.47|3701.12|3700.72|3698.37|3697.97|14540
1608135300000|2020-12-16 16:15:00|3699.62|3699.22|3699.12|3698.72|3700.87|3700.47|3696.62|3696.22|21578
1608135600000|2020-12-16 16:20:00|3698.87|3698.47|3700.37|3699.97|3701.12|3700.72|3698.37|3697.97|10139
1608135900000|2020-12-16 16:25:00|3700.12|3699.72|3702.12|3701.72|3702.12|3701.72|3699.62|3699.22|12586
1608136200000|2020-12-16 16:30:00|3701.87|3701.47|3703.37|3702.97|3703.37|3702.97|3701.12|3700.72|13139
1608136500000|2020-12-16 16:35:00|3703.12|3702.72|3703.12|3702.72|3703.87|3703.47|3702.37|3701.97|11498
1608136800000|2020-12-16 16:40:00|3703.37|3702.97|3703.37|3702.97|3703.37|3702.97|3702.12|3701.72|7408
1608137100000|2020-12-16 16:45:00|3703.24|3702.84|3703.12|3702.72|3703.87|3703.47|3702.62|3702.22|11849
1608137400000|2020-12-16 16:50:00|3703.37|3702.97|3702.87|3702.47|3703.87|3703.47|3702.62|3702.22|10708
1608137700000|2020-12-16 16:55:00|3703.12|3702.72|3702.37|3701.97|3703.12|3702.72|3701.62|3701.22|6684
1608138000000|2020-12-16 17:00:00|3702.62|3702.22|3702.12|3701.72|3703.12|3702.72|3701.87|3701.47|8372
1608138300000|2020-12-16 17:05:00|3701.87|3701.47|3702.12|3701.72|3702.87|3702.47|3701.74|3701.34|7510
1608138600000|2020-12-16 17:10:00|3701.87|3701.47|3700.87|3700.47|3702.37|3701.97|3700.87|3700.47|7335
1608138900000|2020-12-16 17:15:00|3700.99|3700.59|3701.12|3700.72|3702.12|3701.72|3700.37|3699.97|12316
1608139200000|2020-12-16 17:20:00|3700.99|3700.59|3699.37|3698.97|3701.12|3700.72|3698.37|3697.97|13190
1608139500000|2020-12-16 17:25:00|3699.49|3699.09|3699.37|3698.97|3699.87|3699.47|3698.12|3697.72|10998
1608139800000|2020-12-16 17:30:00|3699.12|3698.72|3699.37|3698.97|3699.62|3699.22|3698.12|3697.72|6579
1608140100000|2020-12-16 17:35:00|3699.62|3699.22|3698.87|3698.47|3699.62|3699.22|3698.62|3698.22|6593
1608140400000|2020-12-16 17:40:00|3698.96|3698.56|3699.21|3698.81|3699.71|3699.31|3698.46|3698.06|4659
1608140700000|2020-12-16 17:45:00|3698.96|3698.56|3696.96|3696.56|3699.96|3699.56|3696.46|3696.06|10556
1608141000000|2020-12-16 17:50:00|3696.71|3696.31|3697.46|3697.06|3697.46|3697.06|3694.21|3693.81|9654
1608141300000|2020-12-16 17:55:00|3697.21|3696.81|3700.46|3700.06|3700.46|3700.06|3697.21|3696.81|9562
1608141600000|2020-12-16 18:00:00|3700.71|3700.31|3699.96|3699.56|3700.71|3700.31|3698.96|3698.56|8225
1608141900000|2020-12-16 18:05:00|3699.71|3699.31|3696.46|3696.06|3699.71|3699.31|3696.46|3696.06|13000
1608142200000|2020-12-16 18:10:00|3696.21|3695.81|3698.71|3698.31|3698.71|3698.31|3696.21|3695.81|7191
1608142500000|2020-12-16 18:15:00|3698.46|3698.06|3698.46|3698.06|3698.71|3698.31|3697.21|3696.81|6916
1608142800000|2020-12-16 18:20:00|3698.71|3698.31|3697.96|3697.56|3698.71|3698.31|3697.46|3697.06|7511
1608143100000|2020-12-16 18:25:00|3697.83|3697.43|3697.71|3697.31|3698.71|3698.31|3696.96|3696.56|5889
1608143400000|2020-12-16 18:30:00|3697.46|3697.06|3699.46|3699.06|3699.71|3699.31|3697.46|3697.06|9120
1608143700000|2020-12-16 18:35:00|3699.21|3698.81|3699.21|3698.81|3699.71|3699.31|3698.21|3697.81|5932
1608144000000|2020-12-16 18:40:00|3698.96|3698.56|3698.96|3698.56|3699.71|3699.31|3698.71|3698.31|7773
1608144300000|2020-12-16 18:45:00|3699.21|3698.81|3698.46|3698.06|3699.21|3698.81|3697.96|3697.56|10857
1608144600000|2020-12-16 18:50:00|3698.21|3697.81|3697.96|3697.56|3698.71|3698.31|3697.71|3697.31|7183
1608144900000|2020-12-16 18:55:00|3698.21|3697.81|3698.71|3698.31|3698.96|3698.56|3698.08|3697.68|3602
1608145200000|2020-12-16 19:00:00|3700.46|3700.06|3697.96|3697.56|3701.58|3701.18|3693.71|3693.31|32034
1608145500000|2020-12-16 19:05:00|3697.71|3697.31|3694.21|3693.81|3698.21|3697.81|3692.46|3692.06|22659
1608145800000|2020-12-16 19:10:00|3693.71|3693.31|3693.46|3693.06|3694.46|3694.06|3691.21|3690.81|19226
1608146100000|2020-12-16 19:15:00|3693.21|3692.81|3691.96|3691.56|3693.46|3693.06|3690.96|3690.56|12346
1608146400000|2020-12-16 19:20:00|3692.21|3691.81|3695.46|3695.06|3695.46|3695.06|3691.21|3690.81|13602
1608146700000|2020-12-16 19:25:00|3695.21|3694.81|3693.96|3693.56|3695.96|3695.56|3692.83|3692.43|11668
1608147000000|2020-12-16 19:30:00|3694.46|3694.06|3697.96|3697.56|3697.96|3697.56|3693.71|3693.31|12569
1608147300000|2020-12-16 19:35:00|3698.21|3697.81|3705.33|3704.93|3705.71|3705.31|3698.21|3697.81|21734
1608147600000|2020-12-16 19:40:00|3705.46|3705.06|3704.71|3704.31|3705.71|3705.31|3703.71|3703.31|13839
1608147900000|2020-12-16 19:45:00|3704.46|3704.06|3706.71|3706.31|3706.71|3706.31|3703.96|3703.56|11733
1608148200000|2020-12-16 19:50:00|3706.46|3706.06|3706.21|3705.81|3708.21|3707.81|3705.46|3705.06|17525
1608148500000|2020-12-16 19:55:00|3705.96|3705.56|3707.71|3707.31|3707.71|3707.31|3705.46|3705.06|10801
1608148800000|2020-12-16 20:00:00|3707.46|3707.06|3705.71|3705.31|3707.71|3707.31|3704.71|3704.31|10905
1608149100000|2020-12-16 20:05:00|3705.96|3705.56|3704.21|3703.81|3706.46|3706.06|3702.96|3702.56|11997
1608149400000|2020-12-16 20:10:00|3704.46|3704.06|3704.71|3704.31|3704.96|3704.56|3702.46|3702.06|10968
1608149700000|2020-12-16 20:15:00|3704.96|3704.56|3707.21|3706.81|3707.96|3707.56|3704.46|3704.06|13998
1608150000000|2020-12-16 20:20:00|3707.46|3707.06|3708.96|3708.56|3710.21|3709.81|3706.71|3706.31|19549
1608150300000|2020-12-16 20:25:00|3708.71|3708.31|3708.21|3707.81|3709.46|3709.06|3707.71|3707.31|12154
1608150600000|2020-12-16 20:30:00|3708.33|3707.93|3710.86|3710.46|3712.21|3711.81|3708.08|3707.68|20395
1608150900000|2020-12-16 20:35:00|3710.61|3710.21|3707.86|3707.46|3710.86|3710.46|3704.86|3704.46|27601
1608151200000|2020-12-16 20:40:00|3707.61|3707.21|3707.36|3706.96|3709.86|3709.46|3706.36|3705.96|22973
1608151500000|2020-12-16 20:45:00|3707.11|3706.71|3708.36|3707.96|3708.86|3708.46|3706.11|3705.71|21995
1608151800000|2020-12-16 20:50:00|3705.86|3705.46|3704.86|3704.46|3706.36|3705.96|3702.86|3702.46|33087
1608152100000|2020-12-16 20:55:00|3705.11|3704.71|3701.98|3701.58|3705.86|3705.46|3699.86|3699.46|81856
1608152400000|2020-12-16 21:00:00|3702.08|3701.48|3701.31|3700.71|3703.81|3703.21|3700.56|3699.96|29874
1608152700000|2020-12-16 21:05:00|3701.06|3700.46|3701.81|3701.21|3702.31|3701.71|3701.06|3700.46|7914
1608153000000|2020-12-16 21:10:00|3701.56|3700.96|3702.06|3700.56|3702.11|3701.33|3701.06|3700.46|5409
1608153300000|2020-12-16 21:15:00|3702.1|3700.6|3702.67|3701.17|3702.82|3701.32|3702.03|3700.53|4
1608153600000|2020-12-16 21:20:00|3702.6|3701.1|3702.23|3700.73|3702.6|3701.1|3702.23|3700.73|0
1608153900000|2020-12-16 21:25:00|3702.49|3700.99|3702.27|3700.77|3702.49|3700.99|3702.16|3700.66|0
1608154200000|2020-12-16 21:30:00|3700.93|3700.33|3700.68|3700.08|3701.68|3701.08|3699.68|3699.08|1761
1608154500000|2020-12-16 21:35:00|3700.93|3700.33|3699.93|3699.33|3701.93|3701.33|3699.93|3699.33|1979
1608154800000|2020-12-16 21:40:00|3700.18|3699.58|3699.93|3699.33|3701.43|3700.83|3699.18|3698.58|2082
1608155100000|2020-12-16 21:45:00|3700.18|3699.58|3700.18|3699.58|3700.43|3699.83|3699.68|3699.08|474
1608155400000|2020-12-16 21:50:00|3700.43|3699.83|3700.43|3699.83|3700.68|3700.08|3699.93|3699.33|524
1608155700000|2020-12-16 21:55:00|3700.18|3699.58|3701.63|3700.13|3701.68|3701.08|3699.43|3698.83|1262
1608156000000|2020-12-16 22:00:00|3701.59|3700.09|3701.52|3700.02|3701.92|3700.42|3701.52|3700.02|10
1608156300000|2020-12-16 22:05:00|3701.27|3699.77|3701.67|3700.17|3701.7|3700.2|3701.23|3699.73|0
1608156600000|2020-12-16 22:10:00|3701.7|3700.2|3701.45|3699.95|3701.7|3700.2|3701.41|3699.91|0
1608156900000|2020-12-16 22:15:00|3701.67|3700.17|3701.67|3700.17|3701.67|3700.17|3701.67|3700.17|0
1608157200000|2020-12-16 22:20:00|3701.78|3700.28|3701.38|3699.88|3701.78|3700.28|3701.23|3699.73|0
1608157500000|2020-12-16 22:25:00|3701.23|3699.73|3701.08|3699.58|3701.23|3699.73|3701.01|3699.51|0
1608157800000|2020-12-16 22:30:00|3701.01|3699.51|3701.01|3699.51|3701.01|3699.51|3700.83|3699.33|0
1608158100000|2020-12-16 22:35:00|3701.05|3699.55|3701.05|3699.55|3701.27|3699.77|3700.9|3699.4|0
1608158400000|2020-12-16 22:40:00|3700.57|3699.07|3700.32|3698.82|3701.41|3699.91|3700.28|3698.78|0
1608158700000|2020-12-16 22:45:00|3700.5|3699|3700.94|3699.44|3700.94|3699.44|3700.36|3698.86|0
1608159000000|2020-12-16 22:50:00|3700.9|3699.4|3701.34|3699.84|3701.38|3699.88|3700.76|3699.26|0
1608159300000|2020-12-16 22:55:00|3701.52|3700.02|3701.99|3700.49|3701.99|3700.49|3701.38|3699.88|0
1608159600000|2020-12-16 23:00:00|3702.93|3702.33|3703.56|3702.96|3704.06|3703.46|3700.93|3700.33|1544
1608159900000|2020-12-16 23:05:00|3703.31|3702.71|3703.06|3702.46|3704.06|3703.46|3702.81|3702.21|758
1608160200000|2020-12-16 23:10:00|3703.31|3702.71|3704.31|3703.71|3704.31|3703.71|3703.06|3702.46|392
1608160500000|2020-12-16 23:15:00|3704.06|3703.46|3704.31|3703.71|3704.56|3703.96|3704.06|3703.46|275
1608160800000|2020-12-16 23:20:00|3704.81|3704.21|3703.06|3702.46|3704.81|3704.21|3703.06|3702.46|593
1608161100000|2020-12-16 23:25:00|3703.31|3702.71|3703.31|3702.71|3703.56|3702.96|3703.06|3702.46|477
1608161400000|2020-12-16 23:30:00|3703.56|3702.96|3703.06|3702.46|3704.06|3703.46|3703.06|3702.46|326
1608161700000|2020-12-16 23:35:00|3702.56|3701.96|3703.06|3702.46|3703.06|3702.46|3702.56|3701.96|472
1608162000000|2020-12-16 23:40:00|3703.31|3702.71|3704.06|3703.46|3704.06|3703.46|3703.31|3702.71|187
1608162300000|2020-12-16 23:45:00|3703.93|3703.33|3703.81|3703.21|3704.31|3703.71|3703.56|3702.96|424
1608162600000|2020-12-16 23:50:00|3704.06|3703.46|3704.06|3703.46|3704.31|3703.71|3702.81|3702.21|355
1608162900000|2020-12-16 23:55:00|3704.31|3703.71|3703.31|3702.71|3704.31|3703.71|3703.06|3702.46|365
1608163200000|2020-12-17 00:00:00|3703.06|3702.46|3701.81|3701.21|3703.31|3702.71|3699.81|3699.21|1501
1608163500000|2020-12-17 00:05:00|3702.06|3701.46|3701.81|3701.21|3703.06|3702.46|3700.43|3699.83|1089
1608163800000|2020-12-17 00:10:00|3701.56|3700.96|3700.81|3700.21|3702.31|3701.71|3700.56|3699.96|924
1608164100000|2020-12-17 00:15:00|3701.06|3700.46|3700.31|3699.71|3701.81|3701.21|3700.06|3699.46|793
1608164400000|2020-12-17 00:20:00|3700.56|3699.96|3701.31|3700.71|3701.81|3701.21|3700.56|3699.96|559
1608164700000|2020-12-17 00:25:00|3701.43|3700.83|3701.31|3700.71|3701.56|3700.96|3700.81|3700.21|584
1608165000000|2020-12-17 00:30:00|3701.43|3700.83|3702.81|3702.21|3703.06|3702.46|3701.31|3700.71|820
1608165300000|2020-12-17 00:35:00|3702.56|3701.96|3703.18|3702.58|3703.56|3702.96|3702.56|3701.96|444
1608165600000|2020-12-17 00:40:00|3703.31|3702.71|3703.81|3703.21|3704.06|3703.46|3703.06|3702.46|291
1608165900000|2020-12-17 00:45:00|3703.56|3702.96|3703.06|3702.46|3703.81|3703.21|3702.56|3701.96|250
1608166200000|2020-12-17 00:50:00|3703.31|3702.71|3703.56|3702.96|3703.81|3703.21|3703.06|3702.46|252
1608166500000|2020-12-17 00:55:00|3703.31|3702.71|3703.31|3702.71|3703.43|3702.83|3703.06|3702.46|368
1608166800000|2020-12-17 01:00:00|3703.06|3702.46|3701.81|3701.21|3704.18|3703.58|3701.81|3701.21|775
1608167100000|2020-12-17 01:05:00|3702.06|3701.46|3702.81|3702.21|3703.43|3702.83|3702.06|3701.46|640
1608167400000|2020-12-17 01:10:00|3702.93|3702.33|3703.56|3702.96|3703.56|3702.96|3702.81|3702.21|264
1608167700000|2020-12-17 01:15:00|3703.31|3702.71|3705.31|3704.71|3705.31|3704.71|3703.06|3702.46|632
1608168000000|2020-12-17 01:20:00|3705.56|3704.96|3705.06|3704.46|3705.56|3704.96|3704.81|3704.21|547
1608168300000|2020-12-17 01:25:00|3704.93|3704.33|3705.56|3704.96|3705.56|3704.96|3704.56|3703.96|362
1608168600000|2020-12-17 01:30:00|3705.81|3705.21|3704.81|3704.21|3705.81|3705.21|3704.56|3703.96|643
1608168900000|2020-12-17 01:35:00|3705.06|3704.46|3704.56|3703.96|3705.56|3704.96|3704.56|3703.96|433
1608169200000|2020-12-17 01:40:00|3704.81|3704.21|3704.31|3703.71|3705.31|3704.71|3704.31|3703.71|618
1608169500000|2020-12-17 01:45:00|3704.56|3703.96|3703.81|3703.21|3704.56|3703.96|3703.81|3703.21|375
1608169800000|2020-12-17 01:50:00|3704.06|3703.46|3703.81|3703.21|3704.06|3703.46|3703.31|3702.71|356
1608170100000|2020-12-17 01:55:00|3703.56|3702.96|3703.31|3702.71|3703.68|3703.08|3702.81|3702.21|379
1608170400000|2020-12-17 02:00:00|3703.06|3702.46|3703.56|3702.96|3703.68|3703.08|3702.81|3702.21|332
1608170700000|2020-12-17 02:05:00|3703.31|3702.71|3703.31|3702.71|3703.81|3703.21|3703.31|3702.71|242
1608171000000|2020-12-17 02:10:00|3703.06|3702.46|3702.56|3701.96|3703.06|3702.46|3702.56|3701.96|464
1608171300000|2020-12-17 02:15:00|3702.81|3702.21|3703.31|3702.71|3704.06|3703.46|3702.81|3702.21|438
1608171600000|2020-12-17 02:20:00|3703.56|3702.96|3703.31|3702.71|3703.56|3702.96|3703.06|3702.46|277
1608171900000|2020-12-17 02:25:00|3703.56|3702.96|3703.81|3703.21|3703.81|3703.21|3703.31|3702.71|143
1608172200000|2020-12-17 02:30:00|3704.06|3703.46|3702.81|3702.21|3704.18|3703.58|3702.81|3702.21|449
1608172500000|2020-12-17 02:35:00|3702.93|3702.33|3702.31|3701.71|3703.56|3702.96|3702.31|3701.71|538
1608172800000|2020-12-17 02:40:00|3702.56|3701.96|3703.81|3703.21|3703.81|3703.21|3702.56|3701.96|442
1608173100000|2020-12-17 02:45:00|3703.56|3702.96|3704.31|3703.71|3704.31|3703.71|3703.56|3702.96|184
1608173400000|2020-12-17 02:50:00|3704.06|3703.46|3705.31|3704.71|3705.31|3704.71|3704.06|3703.46|275
1608173700000|2020-12-17 02:55:00|3705.56|3704.96|3705.81|3705.21|3706.06|3705.46|3705.31|3704.71|489
1608174000000|2020-12-17 03:00:00|3706.06|3705.46|3706.06|3705.46|3706.06|3705.46|3705.56|3704.96|272
1608174300000|2020-12-17 03:05:00|3705.81|3705.21|3706.06|3705.46|3706.31|3705.71|3705.56|3704.96|430
1608174600000|2020-12-17 03:10:00|3706.18|3705.58|3707.06|3706.46|3707.06|3706.46|3706.18|3705.58|404
1608174900000|2020-12-17 03:15:00|3707.31|3706.71|3707.56|3706.96|3707.56|3706.96|3706.56|3705.96|487
1608175200000|2020-12-17 03:20:00|3707.81|3707.21|3707.81|3707.21|3708.81|3708.21|3707.56|3706.96|871
1608175500000|2020-12-17 03:25:00|3707.56|3706.96|3707.31|3706.71|3707.81|3707.21|3707.06|3706.46|306
1608175800000|2020-12-17 03:30:00|3707.06|3706.46|3706.81|3706.21|3707.18|3706.58|3706.56|3705.96|477
1608176100000|2020-12-17 03:35:00|3706.68|3706.08|3706.56|3705.96|3706.81|3706.21|3706.56|3705.96|138
1608176400000|2020-12-17 03:40:00|3706.68|3706.08|3706.56|3705.96|3706.81|3706.21|3706.31|3705.71|187
1608176700000|2020-12-17 03:45:00|3706.31|3705.71|3706.56|3705.96|3706.56|3705.96|3706.31|3705.71|156
1608177000000|2020-12-17 03:50:00|3706.81|3706.21|3706.81|3706.21|3706.81|3706.21|3706.56|3705.96|255
1608177300000|2020-12-17 03:55:00|3707.06|3706.46|3706.81|3706.21|3707.06|3706.46|3706.31|3705.71|362
1608177600000|2020-12-17 04:00:00|3706.93|3706.33|3707.56|3706.96|3707.81|3707.21|3706.81|3706.21|424
1608177900000|2020-12-17 04:05:00|3707.81|3707.21|3707.81|3707.21|3708.31|3707.71|3707.81|3707.21|419
1608178200000|2020-12-17 04:10:00|3708.06|3707.46|3707.81|3707.21|3708.06|3707.46|3707.81|3707.21|270
1608178500000|2020-12-17 04:15:00|3708.06|3707.46|3709.31|3708.71|3709.31|3708.71|3708.06|3707.46|1091
1608178800000|2020-12-17 04:20:00|3709.06|3708.46|3709.06|3708.46|3709.43|3708.83|3708.56|3707.96|882
1608179100000|2020-12-17 04:25:00|3708.81|3708.21|3709.93|3709.33|3710.81|3710.21|3708.31|3707.71|1159
1608179400000|2020-12-17 04:30:00|3710.06|3709.46|3710.06|3709.46|3710.31|3709.71|3709.81|3709.21|625
1608179700000|2020-12-17 04:35:00|3709.93|3709.33|3709.56|3708.96|3710.06|3709.46|3709.06|3708.46|384
1608180000000|2020-12-17 04:40:00|3709.31|3708.71|3709.31|3708.71|3709.56|3708.96|3709.31|3708.71|111
1608180300000|2020-12-17 04:45:00|3709.43|3708.83|3710.56|3709.96|3710.56|3709.96|3709.31|3708.71|496
1608180600000|2020-12-17 04:50:00|3709.81|3709.21|3710.56|3709.96|3710.81|3710.21|3709.81|3709.21|409
1608180900000|2020-12-17 04:55:00|3710.31|3709.71|3710.31|3709.71|3710.31|3709.71|3710.06|3709.46|195
1608181200000|2020-12-17 05:00:00|3710.06|3709.46|3710.18|3709.58|3711.06|3710.46|3710.06|3709.46|382
1608181500000|2020-12-17 05:05:00|3710.31|3709.71|3710.18|3709.58|3710.31|3709.71|3709.06|3708.46|640
1608181800000|2020-12-17 05:10:00|3710.06|3709.46|3710.56|3709.96|3710.56|3709.96|3709.56|3708.96|381
1608182100000|2020-12-17 05:15:00|3710.81|3710.21|3710.56|3709.96|3710.81|3710.21|3710.06|3709.46|339
1608182400000|2020-12-17 05:20:00|3710.31|3709.71|3710.81|3710.21|3711.06|3710.46|3710.31|3709.71|624
1608182700000|2020-12-17 05:25:00|3710.56|3709.96|3711.06|3710.46|3711.06|3710.46|3710.56|3709.96|463
1608183000000|2020-12-17 05:30:00|3711.18|3710.58|3712.56|3711.96|3713.06|3712.46|3711.06|3710.46|1767
1608183300000|2020-12-17 05:35:00|3712.68|3712.08|3712.56|3711.96|3713.06|3712.46|3712.31|3711.71|546
1608183600000|2020-12-17 05:40:00|3712.81|3712.21|3712.81|3712.21|3712.81|3712.21|3712.31|3711.71|552
1608183900000|2020-12-17 05:45:00|3712.56|3711.96|3713.06|3712.46|3713.06|3712.46|3712.56|3711.96|495
1608184200000|2020-12-17 05:50:00|3712.81|3712.21|3713.43|3712.83|3713.56|3712.96|3712.81|3712.21|477
1608184500000|2020-12-17 05:55:00|3713.31|3712.71|3713.06|3712.46|3713.56|3712.96|3712.93|3712.33|747
1608184800000|2020-12-17 06:00:00|3712.93|3712.33|3712.81|3712.21|3713.31|3712.71|3712.56|3711.96|471
1608185100000|2020-12-17 06:05:00|3712.93|3712.33|3712.43|3711.83|3712.93|3712.33|3712.31|3711.71|499
1608185400000|2020-12-17 06:10:00|3712.56|3711.96|3713.06|3712.46|3713.06|3712.46|3712.31|3711.71|1152
1608185700000|2020-12-17 06:15:00|3712.93|3712.33|3712.56|3711.96|3713.06|3712.46|3712.56|3711.96|397
1608186000000|2020-12-17 06:20:00|3712.81|3712.21|3713.31|3712.71|3713.31|3712.71|3712.56|3711.96|255
1608186300000|2020-12-17 06:25:00|3713.56|3712.96|3713.31|3712.71|3714.06|3713.46|3713.31|3712.71|542
1608186600000|2020-12-17 06:30:00|3713.43|3712.83|3712.81|3712.21|3713.56|3712.96|3712.56|3711.96|276
1608186900000|2020-12-17 06:35:00|3713.06|3712.46|3712.56|3711.96|3713.06|3712.46|3712.56|3711.96|158
1608187200000|2020-12-17 06:40:00|3712.81|3712.21|3713.06|3712.46|3713.31|3712.71|3712.81|3712.21|280
1608187500000|2020-12-17 06:45:00|3712.93|3712.33|3712.56|3711.96|3713.06|3712.46|3712.56|3711.96|268
1608187800000|2020-12-17 06:50:00|3712.31|3711.71|3712.31|3711.71|3712.31|3711.71|3712.31|3711.71|461
1608188100000|2020-12-17 06:55:00|3712.43|3711.83|3712.56|3711.96|3712.81|3712.21|3712.31|3711.71|353
1608188400000|2020-12-17 07:00:00|3712.81|3712.21|3714.56|3713.96|3714.81|3714.21|3712.56|3711.96|1008
1608188700000|2020-12-17 07:05:00|3714.31|3713.71|3713.81|3713.21|3714.31|3713.71|3713.68|3713.08|421
1608189000000|2020-12-17 07:10:00|3714.06|3713.46|3715.56|3714.96|3716.06|3715.46|3714.06|3713.46|848
1608189300000|2020-12-17 07:15:00|3715.31|3714.71|3715.81|3715.21|3715.81|3715.21|3714.81|3714.21|681
1608189600000|2020-12-17 07:20:00|3716.06|3715.46|3717.06|3716.46|3717.06|3716.46|3715.56|3714.96|870
1608189900000|2020-12-17 07:25:00|3716.93|3716.33|3717.81|3717.21|3717.81|3717.21|3716.81|3716.21|916
1608190200000|2020-12-17 07:30:00|3718.06|3717.46|3718.06|3717.46|3718.56|3717.96|3717.81|3717.21|746
1608190500000|2020-12-17 07:35:00|3717.81|3717.21|3718.06|3717.46|3718.31|3717.71|3717.56|3716.96|470
1608190800000|2020-12-17 07:40:00|3718.31|3717.71|3720.06|3719.46|3721.56|3720.96|3718.31|3717.71|2844
1608191100000|2020-12-17 07:45:00|3720.31|3719.71|3719.31|3718.71|3720.56|3719.96|3718.56|3717.96|1408
1608191400000|2020-12-17 07:50:00|3719.56|3718.96|3721.81|3721.21|3721.81|3721.21|3719.56|3718.96|1777
1608191700000|2020-12-17 07:55:00|3721.56|3720.96|3721.56|3720.96|3721.56|3720.96|3720.31|3719.71|1049
1608192000000|2020-12-17 08:00:00|3721.31|3720.71|3722.56|3721.96|3723.06|3722.46|3720.56|3719.96|4375
1608192300000|2020-12-17 08:05:00|3722.81|3722.21|3722.56|3721.96|3723.06|3722.46|3722.06|3721.46|2297
1608192600000|2020-12-17 08:10:00|3722.81|3722.21|3720.56|3719.96|3722.81|3722.21|3720.06|3719.46|2001
1608192900000|2020-12-17 08:15:00|3720.31|3719.71|3721.31|3720.71|3721.56|3720.96|3720.06|3719.46|1458
1608193200000|2020-12-17 08:20:00|3721.56|3720.96|3723.06|3722.46|3723.31|3722.71|3721.31|3720.71|2490
1608193500000|2020-12-17 08:25:00|3722.81|3722.21|3722.81|3722.21|3723.31|3722.71|3722.31|3721.71|1139
1608193800000|2020-12-17 08:30:00|3722.56|3721.96|3722.31|3721.71|3722.81|3722.21|3721.81|3721.21|831
1608194100000|2020-12-17 08:35:00|3722.06|3721.46|3721.56|3720.96|3723.31|3722.71|3721.56|3720.96|1106
1608194400000|2020-12-17 08:40:00|3721.81|3721.21|3720.81|3720.21|3722.06|3721.46|3720.56|3719.96|782
1608194700000|2020-12-17 08:45:00|3721.06|3720.46|3720.56|3719.96|3721.68|3721.08|3720.31|3719.71|947
1608195000000|2020-12-17 08:50:00|3720.68|3720.08|3720.31|3719.71|3720.81|3720.21|3720.06|3719.46|887
1608195300000|2020-12-17 08:55:00|3720.18|3719.58|3719.31|3718.71|3720.31|3719.71|3719.31|3718.71|1292
1608195600000|2020-12-17 09:00:00|3719.56|3718.96|3721.06|3720.46|3721.06|3720.46|3719.06|3718.46|1459
1608195900000|2020-12-17 09:05:00|3720.81|3720.21|3721.31|3720.71|3721.31|3720.71|3720.56|3719.96|869
1608196200000|2020-12-17 09:10:00|3721.06|3720.46|3721.06|3720.46|3721.06|3720.46|3719.81|3719.21|1269
1608196500000|2020-12-17 09:15:00|3720.81|3720.21|3721.81|3721.21|3721.81|3721.21|3720.81|3720.21|1067
1608196800000|2020-12-17 09:20:00|3721.56|3720.96|3722.06|3721.46|3722.06|3721.46|3721.06|3720.46|718
1608197100000|2020-12-17 09:25:00|3721.93|3721.33|3720.93|3720.33|3722.06|3721.46|3720.56|3719.96|1068
1608197400000|2020-12-17 09:30:00|3721.06|3720.46|3721.31|3720.71|3721.43|3720.83|3720.56|3719.96|852
1608197700000|2020-12-17 09:35:00|3721.56|3720.96|3722.06|3721.46|3722.06|3721.46|3721.31|3720.71|542
1608198000000|2020-12-17 09:40:00|3722.31|3721.71|3724.31|3723.71|3724.81|3724.21|3722.06|3721.46|2400
1608198300000|2020-12-17 09:45:00|3724.06|3723.46|3721.56|3720.96|3724.31|3723.71|3721.56|3720.96|2192
1608198600000|2020-12-17 09:50:00|3721.81|3721.21|3721.56|3720.96|3722.06|3721.46|3721.31|3720.71|474
1608198900000|2020-12-17 09:55:00|3721.43|3720.83|3720.81|3720.21|3721.56|3720.96|3719.81|3719.21|1741
1608199200000|2020-12-17 10:00:00|3721.06|3720.46|3721.31|3720.71|3721.56|3720.96|3720.81|3720.21|1013
1608199500000|2020-12-17 10:05:00|3721.18|3720.58|3721.31|3720.71|3721.56|3720.96|3720.81|3720.21|739
1608199800000|2020-12-17 10:10:00|3721.06|3720.46|3720.81|3720.21|3721.06|3720.46|3720.06|3719.46|1277
1608200100000|2020-12-17 10:15:00|3720.56|3719.96|3721.31|3720.71|3721.31|3720.71|3720.56|3719.96|408
1608200400000|2020-12-17 10:20:00|3721.06|3720.46|3721.56|3720.96|3721.56|3720.96|3720.68|3720.08|582
1608200700000|2020-12-17 10:25:00|3721.31|3720.71|3722.31|3721.71|3722.31|3721.71|3721.06|3720.46|1650
1608201000000|2020-12-17 10:30:00|3722.06|3721.46|3722.06|3721.46|3722.18|3721.58|3721.81|3721.21|761
1608201300000|2020-12-17 10:35:00|3721.81|3721.21|3720.56|3719.96|3722.06|3721.46|3720.56|3719.96|1197
1608201600000|2020-12-17 10:40:00|3720.81|3720.21|3721.31|3720.71|3721.56|3720.96|3720.81|3720.21|506
1608201900000|2020-12-17 10:45:00|3721.06|3720.46|3721.81|3721.21|3721.81|3721.21|3721.06|3720.46|761
1608202200000|2020-12-17 10:50:00|3721.68|3721.08|3721.81|3721.21|3721.81|3721.21|3721.18|3720.58|721
1608202500000|2020-12-17 10:55:00|3721.56|3720.96|3721.06|3720.46|3722.06|3721.46|3720.81|3720.21|2525
1608202800000|2020-12-17 11:00:00|3720.81|3720.21|3722.06|3721.46|3722.06|3721.46|3720.81|3720.21|672
1608203100000|2020-12-17 11:05:00|3722.31|3721.71|3722.81|3722.21|3722.81|3722.21|3722.06|3721.46|1571
1608203400000|2020-12-17 11:10:00|3723.06|3722.46|3722.31|3721.71|3723.06|3722.46|3722.06|3721.46|717
1608203700000|2020-12-17 11:15:00|3722.56|3721.96|3722.06|3721.46|3722.56|3721.96|3722.06|3721.46|1375
1608204000000|2020-12-17 11:20:00|3722.18|3721.58|3722.31|3721.71|3722.31|3721.71|3722.06|3721.46|2158
1608204300000|2020-12-17 11:25:00|3722.56|3721.96|3722.06|3721.46|3722.56|3721.96|3722.06|3721.46|369
1608204600000|2020-12-17 11:30:00|3722.31|3721.71|3722.56|3721.96|3722.81|3722.21|3722.31|3721.71|1084
1608204900000|2020-12-17 11:35:00|3722.31|3721.71|3722.06|3721.46|3722.31|3721.71|3722.06|3721.46|739
1608205200000|2020-12-17 11:40:00|3722.18|3721.58|3720.81|3720.21|3722.18|3721.58|3720.81|3720.21|911
1608205500000|2020-12-17 11:45:00|3720.56|3719.96|3720.06|3719.46|3720.81|3720.21|3719.06|3718.46|2231
1608205800000|2020-12-17 11:50:00|3719.93|3719.33|3720.31|3719.71|3720.56|3719.96|3719.81|3719.21|457
1608206100000|2020-12-17 11:55:00|3720.06|3719.46|3721.06|3720.46|3721.06|3720.46|3719.56|3718.96|535
1608206400000|2020-12-17 12:00:00|3720.93|3720.33|3720.06|3719.46|3720.93|3720.33|3719.56|3718.96|1003
1608206700000|2020-12-17 12:05:00|3719.93|3719.33|3720.31|3719.71|3720.56|3719.96|3719.81|3719.21|876
1608207000000|2020-12-17 12:10:00|3720.43|3719.83|3720.81|3720.21|3721.18|3720.58|3720.31|3719.71|629
1608207300000|2020-12-17 12:15:00|3720.56|3719.96|3720.56|3719.96|3720.81|3720.21|3720.06|3719.46|684
1608207600000|2020-12-17 12:20:00|3719.81|3719.21|3719.06|3718.46|3720.31|3719.71|3719.06|3718.46|1776
1608207900000|2020-12-17 12:25:00|3718.81|3718.21|3718.81|3718.21|3719.56|3718.96|3718.06|3717.46|1690
1608208200000|2020-12-17 12:30:00|3718.56|3717.96|3718.56|3717.96|3718.81|3718.21|3718.56|3717.96|661
1608208500000|2020-12-17 12:35:00|3718.81|3718.21|3718.81|3718.21|3718.93|3718.33|3718.31|3717.71|836
1608208800000|2020-12-17 12:40:00|3718.56|3717.96|3718.31|3717.71|3718.81|3718.21|3718.31|3717.71|702
1608209100000|2020-12-17 12:45:00|3718.06|3717.46|3718.56|3717.96|3718.81|3718.21|3718.06|3717.46|2137
1608209400000|2020-12-17 12:50:00|3718.81|3718.21|3718.81|3718.21|3719.06|3718.46|3718.56|3717.96|1281
1608209700000|2020-12-17 12:55:00|3718.56|3717.96|3719.06|3718.46|3719.31|3718.71|3718.56|3717.96|1092
1608210000000|2020-12-17 13:00:00|3718.81|3718.21|3719.81|3719.21|3720.06|3719.46|3718.56|3717.96|1644
1608210300000|2020-12-17 13:05:00|3720.06|3719.46|3720.81|3720.21|3721.06|3720.46|3720.06|3719.46|1643
1608210600000|2020-12-17 13:10:00|3720.56|3719.96|3720.81|3720.21|3721.31|3720.71|3720.06|3719.46|1417
1608210900000|2020-12-17 13:15:00|3721.06|3720.46|3721.56|3720.96|3721.81|3721.21|3721.06|3720.46|1083
1608211200000|2020-12-17 13:20:00|3721.31|3720.71|3721.56|3720.96|3722.56|3721.96|3721.06|3720.46|2370
1608211500000|2020-12-17 13:25:00|3721.31|3720.71|3719.31|3718.71|3721.31|3720.71|3719.31|3718.71|1934
1608211800000|2020-12-17 13:30:00|3719.56|3718.96|3717.81|3717.21|3719.56|3718.96|3716.81|3716.21|5155
1608212100000|2020-12-17 13:35:00|3718.06|3717.46|3717.06|3716.46|3718.06|3717.46|3716.18|3715.58|2333
1608212400000|2020-12-17 13:40:00|3716.81|3716.21|3717.56|3716.96|3718.31|3717.71|3716.81|3716.21|2465
1608212700000|2020-12-17 13:45:00|3717.81|3717.21|3719.06|3718.46|3719.06|3718.46|3717.56|3716.96|1606
1608213000000|2020-12-17 13:50:00|3718.81|3718.21|3718.06|3717.46|3718.81|3718.21|3717.81|3717.21|2638
1608213300000|2020-12-17 13:55:00|3717.81|3717.21|3716.81|3716.21|3718.06|3717.46|3715.06|3714.46|4058
1608213600000|2020-12-17 14:00:00|3716.93|3716.33|3718.31|3717.71|3718.81|3718.21|3716.93|3716.33|3917
1608213900000|2020-12-17 14:05:00|3718.06|3717.46|3720.06|3719.46|3720.31|3719.71|3718.06|3717.46|3844
1608214200000|2020-12-17 14:10:00|3719.81|3719.21|3719.06|3718.46|3719.81|3719.21|3719.06|3718.46|3175
1608214500000|2020-12-17 14:15:00|3718.81|3718.21|3718.31|3717.71|3719.31|3718.71|3718.18|3717.58|4894
1608214800000|2020-12-17 14:20:00|3718.06|3717.46|3718.31|3717.71|3718.81|3718.21|3717.56|3716.96|2969
1608215100000|2020-12-17 14:25:00|3718.18|3717.58|3719.06|3718.46|3719.31|3718.71|3717.81|3717.21|5478
1608215400000|2020-12-17 14:30:00|3718.96|3718.56|3722.71|3722.31|3724.21|3723.81|3718.96|3718.56|38376
1608215700000|2020-12-17 14:35:00|3722.96|3722.56|3722.46|3722.06|3723.96|3723.56|3721.21|3720.81|22572
1608216000000|2020-12-17 14:40:00|3722.58|3722.18|3717.21|3716.81|3722.96|3722.56|3716.46|3716.06|24400
1608216300000|2020-12-17 14:45:00|3716.96|3716.56|3719.71|3719.31|3719.96|3719.56|3715.71|3715.31|19234
1608216600000|2020-12-17 14:50:00|3719.46|3719.06|3715.71|3715.31|3719.71|3719.31|3715.46|3715.06|14302
1608216900000|2020-12-17 14:55:00|3715.96|3715.56|3716.46|3716.06|3716.71|3716.31|3714.46|3714.06|20688
1608217200000|2020-12-17 15:00:00|3716.96|3716.56|3714.96|3714.56|3718.21|3717.81|3714.71|3714.31|17692
1608217500000|2020-12-17 15:05:00|3715.21|3714.81|3715.71|3715.31|3715.71|3715.31|3714.46|3714.06|12401
1608217800000|2020-12-17 15:10:00|3715.46|3715.06|3714.21|3713.81|3716.46|3716.06|3713.46|3713.06|18675
1608218100000|2020-12-17 15:15:00|3713.96|3713.56|3715.46|3715.06|3716.46|3716.06|3712.71|3712.31|17481
1608218400000|2020-12-17 15:20:00|3715.21|3714.81|3714.71|3714.31|3715.46|3715.06|3713.96|3713.56|14528
1608218700000|2020-12-17 15:25:00|3714.46|3714.06|3718.98|3718.58|3719.63|3719.23|3713.21|3712.81|21127
1608219000000|2020-12-17 15:30:00|3718.85|3718.45|3719.48|3719.08|3720.6|3720.2|3718.23|3717.83|18209
1608219300000|2020-12-17 15:35:00|3719.23|3718.83|3719.35|3718.95|3720.23|3719.83|3718.23|3717.83|11671
1608219600000|2020-12-17 15:40:00|3719.48|3719.08|3716.23|3715.83|3719.73|3719.33|3713.48|3713.08|20203
1608219900000|2020-12-17 15:45:00|3716.48|3716.08|3719.23|3718.83|3719.48|3719.08|3716.48|3716.08|17851
1608220200000|2020-12-17 15:50:00|3718.98|3718.58|3717.48|3717.08|3719.48|3719.08|3717.23|3716.83|9318
1608220500000|2020-12-17 15:55:00|3717.73|3717.33|3715.73|3715.33|3717.73|3717.33|3714.73|3714.33|9435
1608220800000|2020-12-17 16:00:00|3715.98|3715.58|3714.73|3714.33|3716.98|3716.58|3714.23|3713.83|10326
1608221100000|2020-12-17 16:05:00|3714.98|3714.58|3716.98|3716.58|3717.23|3716.83|3714.98|3714.58|8534
1608221400000|2020-12-17 16:10:00|3717.23|3716.83|3716.48|3716.08|3717.98|3717.58|3715.98|3715.58|12413
1608221700000|2020-12-17 16:15:00|3716.23|3715.83|3717.73|3717.33|3718.73|3718.33|3715.98|3715.58|12498
1608222000000|2020-12-17 16:20:00|3717.48|3717.08|3717.73|3717.33|3717.98|3717.58|3716.73|3716.33|13974
1608222300000|2020-12-17 16:25:00|3717.48|3717.08|3716.73|3716.33|3718.23|3717.83|3716.48|3716.08|9313
1608222600000|2020-12-17 16:30:00|3717.23|3716.83|3715.98|3715.58|3717.23|3716.83|3713.98|3713.58|19102
1608222900000|2020-12-17 16:35:00|3715.73|3715.33|3715.73|3715.33|3716.48|3716.08|3715.48|3715.08|10884
1608223200000|2020-12-17 16:40:00|3715.6|3715.2|3716.23|3715.83|3716.73|3716.33|3715.48|3715.08|9231
1608223500000|2020-12-17 16:45:00|3715.98|3715.58|3714.98|3714.58|3716.48|3716.08|3714.98|3714.58|8996
1608223800000|2020-12-17 16:50:00|3714.73|3714.33|3711.23|3710.83|3715.23|3714.83|3710.48|3710.08|19255
1608224100000|2020-12-17 16:55:00|3710.98|3710.58|3716.48|3716.08|3716.48|3716.08|3710.98|3710.58|17422
1608224400000|2020-12-17 17:00:00|3716.6|3716.2|3716.23|3715.83|3716.98|3716.58|3715.48|3715.08|8855
1608224700000|2020-12-17 17:05:00|3716.48|3716.08|3715.23|3714.83|3716.48|3716.08|3714.98|3714.58|5759
1608225000000|2020-12-17 17:10:00|3714.98|3714.58|3713.98|3713.58|3715.23|3714.83|3713.73|3713.33|7985
1608225300000|2020-12-17 17:15:00|3713.85|3713.45|3712.73|3712.33|3714.73|3714.33|3711.98|3711.58|10329
1608225600000|2020-12-17 17:20:00|3712.48|3712.08|3713.98|3713.58|3714.73|3714.33|3712.48|3712.08|6936
1608225900000|2020-12-17 17:25:00|3713.85|3713.45|3714.23|3713.83|3715.48|3715.08|3713.48|3713.08|8055
1608226200000|2020-12-17 17:30:00|3714.48|3714.08|3714.48|3714.08|3714.98|3714.58|3713.73|3713.33|4372
1608226500000|2020-12-17 17:35:00|3714.23|3713.83|3713.98|3713.58|3714.73|3714.33|3712.98|3712.58|5735
1608226800000|2020-12-17 17:40:00|3714.07|3713.67|3715.57|3715.17|3716.07|3715.67|3714.07|3713.67|5804
1608227100000|2020-12-17 17:45:00|3715.69|3715.29|3716.32|3715.92|3716.82|3716.42|3715.57|3715.17|4803
1608227400000|2020-12-17 17:50:00|3716.57|3716.17|3716.82|3716.42|3716.82|3716.42|3715.32|3714.92|5136
1608227700000|2020-12-17 17:55:00|3717.07|3716.67|3716.82|3716.42|3718.07|3717.67|3716.07|3715.67|6873
1608228000000|2020-12-17 18:00:00|3716.94|3716.54|3718.07|3717.67|3718.57|3718.17|3716.82|3716.42|4915
1608228300000|2020-12-17 18:05:00|3718.19|3717.79|3718.57|3718.17|3719.82|3719.42|3718.07|3717.67|7415
1608228600000|2020-12-17 18:10:00|3718.82|3718.42|3719.57|3719.17|3719.57|3719.17|3718.07|3717.67|6617
1608228900000|2020-12-17 18:15:00|3719.32|3718.92|3718.57|3718.17|3719.82|3719.42|3718.32|3717.92|5841
1608229200000|2020-12-17 18:20:00|3718.32|3717.92|3719.07|3718.67|3719.57|3719.17|3718.32|3717.92|6262
1608229500000|2020-12-17 18:25:00|3719.32|3718.92|3719.07|3718.67|3719.57|3719.17|3718.82|3718.42|4273
1608229800000|2020-12-17 18:30:00|3719.32|3718.92|3718.82|3718.42|3719.32|3718.92|3717.82|3717.42|6302
1608230100000|2020-12-17 18:35:00|3718.57|3718.17|3718.82|3718.42|3719.57|3719.17|3717.94|3717.54|5637
1608230400000|2020-12-17 18:40:00|3718.57|3718.17|3718.57|3718.17|3719.57|3719.17|3718.44|3718.04|3348
1608230700000|2020-12-17 18:45:00|3718.82|3718.42|3719.07|3718.67|3719.07|3718.67|3717.57|3717.17|4751
1608231000000|2020-12-17 18:50:00|3718.82|3718.42|3720.07|3719.67|3720.94|3720.54|3718.57|3718.17|8993
1608231300000|2020-12-17 18:55:00|3719.82|3719.42|3721.32|3720.92|3721.32|3720.92|3719.44|3719.04|4829
1608231600000|2020-12-17 19:00:00|3721.07|3720.67|3721.07|3720.67|3721.32|3720.92|3719.57|3719.17|10216
1608231900000|2020-12-17 19:05:00|3720.82|3720.42|3721.07|3720.67|3721.82|3721.42|3720.32|3719.92|11380
1608232200000|2020-12-17 19:10:00|3720.94|3720.54|3720.32|3719.92|3721.32|3720.92|3719.82|3719.42|9172
1608232500000|2020-12-17 19:15:00|3720.57|3720.17|3721.32|3720.92|3722.07|3721.67|3720.32|3719.92|10849
1608232800000|2020-12-17 19:20:00|3721.07|3720.67|3721.57|3721.17|3721.82|3721.42|3720.94|3720.54|6329
1608233100000|2020-12-17 19:25:00|3721.69|3721.29|3720.32|3719.92|3721.82|3721.42|3720.07|3719.67|4604
1608233400000|2020-12-17 19:30:00|3720.57|3720.17|3721.07|3720.67|3722.07|3721.67|3720.57|3720.17|6998
1608233700000|2020-12-17 19:35:00|3720.82|3720.42|3720.82|3720.42|3721.57|3721.17|3720.32|3719.92|6230
1608234000000|2020-12-17 19:40:00|3720.57|3720.17|3720.32|3719.92|3721.32|3720.92|3719.57|3719.17|7025
1608234300000|2020-12-17 19:45:00|3720.19|3719.79|3721.07|3720.67|3721.82|3721.42|3720.19|3719.79|8338
1608234600000|2020-12-17 19:50:00|3721.32|3720.92|3720.82|3720.42|3722.07|3721.67|3720.82|3720.42|6841
1608234900000|2020-12-17 19:55:00|3721.07|3720.67|3720.82|3720.42|3721.82|3721.42|3720.19|3719.79|10593
1608235200000|2020-12-17 20:00:00|3721.07|3720.67|3720.07|3719.67|3722.32|3721.92|3719.32|3718.92|9197
1608235500000|2020-12-17 20:05:00|3719.82|3719.42|3718.44|3718.04|3720.57|3720.17|3717.32|3716.92|15725
1608235800000|2020-12-17 20:10:00|3718.32|3717.92|3717.69|3717.29|3718.82|3718.42|3717.57|3717.17|11285
1608236100000|2020-12-17 20:15:00|3717.82|3717.42|3718.32|3717.92|3719.82|3719.42|3716.82|3716.42|14868
1608236400000|2020-12-17 20:20:00|3718.4|3718|3721.15|3720.75|3721.15|3720.75|3718.4|3718|14373
1608236700000|2020-12-17 20:25:00|3720.9|3720.5|3718.65|3718.25|3721.65|3721.25|3718.65|3718.25|7856
1608237000000|2020-12-17 20:30:00|3718.4|3718|3717.15|3716.75|3719.15|3718.75|3715.15|3714.75|17923
1608237300000|2020-12-17 20:35:00|3716.9|3716.5|3719.4|3719|3721.15|3720.75|3716.15|3715.75|19081
1608237600000|2020-12-17 20:40:00|3719.27|3718.87|3720.15|3719.75|3720.9|3720.5|3718.9|3718.5|12362
1608237900000|2020-12-17 20:45:00|3719.9|3719.5|3718.4|3718|3720.4|3720|3718.15|3717.75|13894
1608238200000|2020-12-17 20:50:00|3719.52|3719.12|3722.15|3721.75|3722.4|3722|3719.4|3719|20578
1608238500000|2020-12-17 20:55:00|3722.4|3722|3721.9|3721.5|3722.65|3722.25|3718.9|3718.5|78483
1608238800000|2020-12-17 21:00:00|3722|3721.4|3722.98|3722.38|3723.98|3723.38|3721.23|3720.63|31459
1608239100000|2020-12-17 21:05:00|3723.23|3722.63|3722.73|3722.13|3724.23|3723.63|3722.48|3721.88|7847
1608239400000|2020-12-17 21:10:00|3722.98|3722.38|3720.61|3719.11|3723.23|3722.63|3719.98|3719.11|9868
1608239700000|2020-12-17 21:15:00|3720.72|3719.22|3721.34|3719.84|3721.38|3719.88|3720.4|3718.9|9
1608240000000|2020-12-17 21:20:00|3721.3|3719.8|3721.05|3719.55|3721.3|3719.8|3720.94|3719.44|0
1608240300000|2020-12-17 21:25:00|3721.01|3719.51|3720.47|3718.97|3721.09|3719.59|3720.4|3718.9|0
1608240600000|2020-12-17 21:30:00|3721.35|3720.75|3722.1|3721.5|3722.35|3721.75|3721.1|3720.5|2970
1608240900000|2020-12-17 21:35:00|3721.85|3721.25|3722.35|3721.75|3723.1|3722.5|3721.6|3721|1187
1608241200000|2020-12-17 21:40:00|3722.6|3722|3722.6|3722|3722.85|3722.25|3722.35|3721.75|1010
1608241500000|2020-12-17 21:45:00|3722.35|3721.75|3722.35|3721.75|3722.85|3722.25|3722.1|3721.5|680
1608241800000|2020-12-17 21:50:00|3722.1|3721.5|3722.6|3722|3722.85|3722.25|3722.1|3721.5|1366
1608242100000|2020-12-17 21:55:00|3722.35|3721.75|3723.29|3721.79|3723.33|3722.25|3721.85|3721.25|921
1608242400000|2020-12-17 22:00:00|3723.25|3721.75|3723.47|3721.97|3723.68|3722.18|3723|3721.5|0
1608242700000|2020-12-17 22:05:00|3723.68|3722.18|3723.68|3722.18|3723.72|3722.22|3723.47|3721.97|0
1608243000000|2020-12-17 22:10:00|3723.61|3722.11|3723.61|3722.11|3723.68|3722.18|3723.57|3722.07|0
1608243300000|2020-12-17 22:15:00|3723.65|3722.15|3723.76|3722.26|3724.05|3722.55|3723.65|3722.15|0
1608243600000|2020-12-17 22:20:00|3723.68|3722.18|3723.39|3721.89|3723.68|3722.18|3723.29|3721.79|0
1608243900000|2020-12-17 22:25:00|3723.33|3721.83|3723.43|3721.93|3723.43|3721.93|3723.33|3721.83|0
1608244200000|2020-12-17 22:30:00|3723.39|3721.89|3723.47|3721.97|3723.65|3722.15|3723.39|3721.89|0
1608244500000|2020-12-17 22:35:00|3723.5|3722|3723.36|3721.86|3723.5|3722|3723.25|3721.75|0
1608244800000|2020-12-17 22:40:00|3723.39|3721.89|3723.15|3721.65|3723.54|3722.04|3723.15|3721.65|0
1608245100000|2020-12-17 22:45:00|3723.04|3721.54|3723.07|3721.57|3723.15|3721.65|3722.71|3721.21|0
1608245400000|2020-12-17 22:50:00|3723.15|3721.65|3723.54|3722.04|3723.54|3722.04|3722.45|3720.95|0
1608245700000|2020-12-17 22:55:00|3722.85|3721.35|3723.36|3721.86|3723.36|3721.86|3722.85|3721.35|0
1608246000000|2020-12-17 23:00:00|3721.35|3720.75|3721.23|3720.63|3722.6|3722|3720.73|3720.13|894
1608246300000|2020-12-17 23:05:00|3721.1|3720.5|3721.23|3720.63|3721.48|3720.88|3720.73|3720.13|429
1608246600000|2020-12-17 23:10:00|3721.35|3720.75|3721.1|3720.5|3721.48|3720.88|3720.23|3719.63|514
1608246900000|2020-12-17 23:15:00|3721.23|3720.63|3721.98|3721.38|3721.98|3721.38|3720.48|3719.88|532
1608247200000|2020-12-17 23:20:00|3722.1|3721.5|3721.48|3720.88|3722.48|3721.88|3720.98|3720.38|431
1608247500000|2020-12-17 23:25:00|3721.6|3721|3722.1|3721.5|3722.23|3721.63|3721.23|3720.63|320
1608247800000|2020-12-17 23:30:00|3722.23|3721.63|3722.48|3721.88|3722.73|3722.13|3721.98|3721.38|391
1608248100000|2020-12-17 23:35:00|3722.23|3721.63|3722.23|3721.63|3722.35|3721.75|3721.35|3720.75|548
1608248400000|2020-12-17 23:40:00|3721.98|3721.38|3722.23|3721.63|3722.73|3722.13|3721.98|3721.38|327
1608248700000|2020-12-17 23:45:00|3722.35|3721.75|3722.23|3721.63|3722.98|3722.38|3721.98|3721.38|529
1608249000000|2020-12-17 23:50:00|3722.1|3721.5|3722.23|3721.63|3722.73|3722.13|3721.98|3721.38|304
1608249300000|2020-12-17 23:55:00|3721.98|3721.38|3721.98|3721.38|3722.23|3721.63|3721.48|3720.88|529
1608249600000|2020-12-18 00:00:00|3722.23|3721.63|3721.48|3720.88|3722.48|3721.88|3720.98|3720.38|810
1608249900000|2020-12-18 00:05:00|3721.23|3720.63|3721.98|3721.38|3721.98|3721.38|3721.23|3720.63|617
1608250200000|2020-12-18 00:10:00|3721.85|3721.25|3721.23|3720.63|3721.98|3721.38|3721.23|3720.63|244
1608250500000|2020-12-18 00:15:00|3721.35|3720.75|3720.73|3720.13|3721.73|3721.13|3720.23|3719.63|713
1608250800000|2020-12-18 00:20:00|3720.6|3720|3719.23|3718.63|3720.98|3720.38|3718.98|3718.38|693
1608251100000|2020-12-18 00:25:00|3718.98|3718.38|3718.73|3718.13|3718.98|3718.38|3717.98|3717.38|778
1608251400000|2020-12-18 00:30:00|3718.48|3717.88|3718.23|3717.63|3718.6|3718|3717.98|3717.38|420
1608251700000|2020-12-18 00:35:00|3718.35|3717.75|3718.98|3718.38|3719.48|3718.88|3718.23|3717.63|391
1608252000000|2020-12-18 00:40:00|3719.23|3718.63|3719.23|3718.63|3719.73|3719.13|3719.23|3718.63|283
1608252300000|2020-12-18 00:45:00|3719.35|3718.75|3718.98|3718.38|3719.48|3718.88|3718.98|3718.38|228
1608252600000|2020-12-18 00:50:00|3719.23|3718.63|3717.23|3716.63|3719.23|3718.63|3717.23|3716.63|564
1608252900000|2020-12-18 00:55:00|3716.98|3716.38|3717.23|3716.63|3717.48|3716.88|3716.98|3716.38|483
1608253200000|2020-12-18 01:00:00|3717.48|3716.88|3716.73|3716.13|3717.48|3716.88|3716.73|3716.13|548
1608253500000|2020-12-18 01:05:00|3716.98|3716.38|3717.48|3716.88|3717.48|3716.88|3716.73|3716.13|348
1608253800000|2020-12-18 01:10:00|3717.73|3717.13|3717.48|3716.88|3717.73|3717.13|3716.73|3716.13|322
1608254100000|2020-12-18 01:15:00|3717.35|3716.75|3717.98|3717.38|3718.35|3717.75|3716.98|3716.38|1125
1608254400000|2020-12-18 01:20:00|3717.73|3717.13|3718.23|3717.63|3718.98|3718.38|3717.73|3717.13|433
1608254700000|2020-12-18 01:25:00|3718.48|3717.88|3718.48|3717.88|3718.73|3718.13|3718.23|3717.63|294
1608255000000|2020-12-18 01:30:00|3718.6|3718|3717.98|3717.38|3719.23|3718.63|3717.98|3717.38|735
1608255300000|2020-12-18 01:35:00|3717.73|3717.13|3717.73|3717.13|3717.98|3717.38|3717.23|3716.63|520
1608255600000|2020-12-18 01:40:00|3717.6|3717|3717.23|3716.63|3717.73|3717.13|3717.23|3716.63|321
1608255900000|2020-12-18 01:45:00|3717.48|3716.88|3716.48|3715.88|3717.48|3716.88|3716.23|3715.63|720
1608256200000|2020-12-18 01:50:00|3716.73|3716.13|3716.1|3715.5|3716.98|3716.38|3715.98|3715.38|548
1608256500000|2020-12-18 01:55:00|3716.23|3715.63|3716.23|3715.63|3716.48|3715.88|3715.73|3715.13|282
1608256800000|2020-12-18 02:00:00|3716.48|3715.88|3715.98|3715.38|3716.48|3715.88|3715.98|3715.38|348
1608257100000|2020-12-18 02:05:00|3716.23|3715.63|3716.23|3715.63|3716.48|3715.88|3715.98|3715.38|234
1608257400000|2020-12-18 02:10:00|3715.98|3715.38|3715.98|3715.38|3715.98|3715.38|3715.73|3715.13|440
1608257700000|2020-12-18 02:15:00|3715.85|3715.25|3715.98|3715.38|3715.98|3715.38|3715.73|3715.13|148
1608258000000|2020-12-18 02:20:00|3716.23|3715.63|3715.98|3715.38|3716.23|3715.63|3715.73|3715.13|220
1608258300000|2020-12-18 02:25:00|3715.85|3715.25|3714.98|3714.38|3715.85|3715.25|3714.73|3714.13|635
1608258600000|2020-12-18 02:30:00|3715.23|3714.63|3715.23|3714.63|3715.73|3715.13|3714.98|3714.38|660
1608258900000|2020-12-18 02:35:00|3715.48|3714.88|3715.23|3714.63|3715.48|3714.88|3714.98|3714.38|328
1608259200000|2020-12-18 02:40:00|3715.35|3714.75|3714.73|3714.13|3715.48|3714.88|3714.73|3714.13|558
1608259500000|2020-12-18 02:45:00|3714.48|3713.88|3712.98|3712.38|3714.48|3713.88|3712.73|3712.13|1151
1608259800000|2020-12-18 02:50:00|3712.6|3712|3713.35|3712.75|3713.73|3713.13|3712.48|3711.88|750
1608260100000|2020-12-18 02:55:00|3713.23|3712.63|3712.48|3711.88|3713.23|3712.63|3711.98|3711.38|771
1608260400000|2020-12-18 03:00:00|3712.73|3712.13|3713.23|3712.63|3713.35|3712.75|3712.73|3712.13|610
1608260700000|2020-12-18 03:05:00|3713.1|3712.5|3713.73|3713.13|3713.73|3713.13|3712.98|3712.38|393
1608261000000|2020-12-18 03:10:00|3713.48|3712.88|3713.48|3712.88|3713.48|3712.88|3712.98|3712.38|416
1608261300000|2020-12-18 03:15:00|3713.73|3713.13|3715.73|3715.13|3715.98|3715.38|3713.73|3713.13|899
1608261600000|2020-12-18 03:20:00|3715.85|3715.25|3717.23|3716.63|3717.48|3716.88|3715.73|3715.13|1410
1608261900000|2020-12-18 03:25:00|3716.98|3716.38|3716.73|3716.13|3717.35|3716.75|3716.35|3715.75|435
1608262200000|2020-12-18 03:30:00|3716.48|3715.88|3715.98|3715.38|3716.73|3716.13|3715.85|3715.25|306
1608262500000|2020-12-18 03:35:00|3715.85|3715.25|3715.73|3715.13|3715.98|3715.38|3715.48|3714.88|204
1608262800000|2020-12-18 03:40:00|3715.48|3714.88|3715.48|3714.88|3715.73|3715.13|3715.23|3714.63|177
1608263100000|2020-12-18 03:45:00|3715.23|3714.63|3715.23|3714.63|3715.48|3714.88|3715.23|3714.63|184
1608263400000|2020-12-18 03:50:00|3714.98|3714.38|3715.48|3714.88|3715.48|3714.88|3714.98|3714.38|369
1608263700000|2020-12-18 03:55:00|3715.23|3714.63|3715.23|3714.63|3715.73|3715.13|3715.23|3714.63|138
1608264000000|2020-12-18 04:00:00|3715.1|3714.5|3715.48|3714.88|3715.73|3715.13|3714.73|3714.13|386
1608264300000|2020-12-18 04:05:00|3715.23|3714.63|3715.23|3714.63|3715.73|3715.13|3714.98|3714.38|586
1608264600000|2020-12-18 04:10:00|3714.98|3714.38|3715.48|3714.88|3715.48|3714.88|3714.73|3714.13|163
1608264900000|2020-12-18 04:15:00|3715.6|3715|3714.73|3714.13|3715.73|3715.13|3714.48|3713.88|368
1608265200000|2020-12-18 04:20:00|3714.48|3713.88|3714.48|3713.88|3714.73|3714.13|3714.48|3713.88|267
1608265500000|2020-12-18 04:25:00|3714.35|3713.75|3713.73|3713.13|3714.35|3713.75|3713.73|3713.13|117
1608265800000|2020-12-18 04:30:00|3713.98|3713.38|3714.23|3713.63|3714.23|3713.63|3713.73|3713.13|211
1608266100000|2020-12-18 04:35:00|3714.35|3713.75|3714.23|3713.63|3714.73|3714.13|3714.23|3713.63|313
1608266400000|2020-12-18 04:40:00|3714.1|3713.5|3713.98|3713.38|3714.23|3713.63|3713.73|3713.13|339
1608266700000|2020-12-18 04:45:00|3714.23|3713.63|3714.23|3713.63|3714.48|3713.88|3713.98|3713.38|168
1608267000000|2020-12-18 04:50:00|3714.35|3713.75|3713.98|3713.38|3714.35|3713.75|3713.73|3713.13|199
1608267300000|2020-12-18 04:55:00|3714.1|3713.5|3713.23|3712.63|3714.1|3713.5|3712.98|3712.38|573
1608267600000|2020-12-18 05:00:00|3713.1|3712.5|3712.73|3712.13|3713.23|3712.63|3712.73|3712.13|462
1608267900000|2020-12-18 05:05:00|3712.6|3712|3711.98|3711.38|3712.6|3712|3711.73|3711.13|670
1608268200000|2020-12-18 05:10:00|3711.85|3711.25|3709.73|3709.13|3711.85|3711.25|3708.98|3708.38|1699
1608268500000|2020-12-18 05:15:00|3709.48|3708.88|3709.48|3708.88|3709.98|3709.38|3709.23|3708.63|563
1608268800000|2020-12-18 05:20:00|3709.23|3708.63|3709.23|3708.63|3709.48|3708.88|3708.98|3708.38|421
1608269100000|2020-12-18 05:25:00|3708.98|3708.38|3709.23|3708.63|3709.23|3708.63|3707.73|3707.13|1353
1608269400000|2020-12-18 05:30:00|3709.1|3708.5|3709.48|3708.88|3709.98|3709.38|3708.98|3708.38|543
1608269700000|2020-12-18 05:35:00|3709.23|3708.63|3710.48|3709.88|3710.48|3709.88|3709.23|3708.63|427
1608270000000|2020-12-18 05:40:00|3710.73|3710.13|3710.73|3710.13|3710.73|3710.13|3710.48|3709.88|318
1608270300000|2020-12-18 05:45:00|3710.48|3709.88|3710.73|3710.13|3710.73|3710.13|3710.1|3709.5|366
1608270600000|2020-12-18 05:50:00|3710.98|3710.38|3712.73|3712.13|3712.73|3712.13|3710.98|3710.38|724
1608270900000|2020-12-18 05:55:00|3712.98|3712.38|3712.98|3712.38|3713.48|3712.88|3712.73|3712.13|820
1608271200000|2020-12-18 06:00:00|3713.23|3712.63|3712.6|3712|3713.23|3712.63|3712.35|3711.75|420
1608271500000|2020-12-18 06:05:00|3712.48|3711.88|3712.1|3711.5|3712.73|3712.13|3711.98|3711.38|312
1608271800000|2020-12-18 06:10:00|3712.23|3711.63|3713.98|3713.38|3713.98|3713.38|3712.23|3711.63|436
1608272100000|2020-12-18 06:15:00|3714.23|3713.63|3713.73|3713.13|3714.48|3713.88|3713.73|3713.13|498
1608272400000|2020-12-18 06:20:00|3713.98|3713.38|3714.48|3713.88|3714.48|3713.88|3713.73|3713.13|383
1608272700000|2020-12-18 06:25:00|3714.6|3714|3714.73|3714.13|3715.23|3714.63|3714.23|3713.63|405
1608273000000|2020-12-18 06:30:00|3714.48|3713.88|3715.85|3715.25|3715.98|3715.38|3714.48|3713.88|494
1608273300000|2020-12-18 06:35:00|3715.73|3715.13|3715.6|3715|3715.98|3715.38|3715.48|3714.88|387
1608273600000|2020-12-18 06:40:00|3715.48|3714.88|3715.98|3715.38|3715.98|3715.38|3715.23|3714.63|229
1608273900000|2020-12-18 06:45:00|3715.73|3715.13|3715.23|3714.63|3715.73|3715.13|3715.23|3714.63|193
1608274200000|2020-12-18 06:50:00|3715.1|3714.5|3715.73|3715.13|3715.98|3715.38|3714.73|3714.13|233
1608274500000|2020-12-18 06:55:00|3715.85|3715.25|3715.35|3714.75|3715.98|3715.38|3715.23|3714.63|307
1608274800000|2020-12-18 07:00:00|3715.48|3714.88|3715.73|3715.13|3716.73|3716.13|3715.48|3714.88|875
1608275100000|2020-12-18 07:05:00|3715.85|3715.25|3715.73|3715.13|3716.23|3715.63|3715.23|3714.63|331
1608275400000|2020-12-18 07:10:00|3715.98|3715.38|3715.1|3714.5|3715.98|3715.38|3714.73|3714.13|324
1608275700000|2020-12-18 07:15:00|3715.23|3714.63|3716.23|3715.63|3716.73|3716.13|3714.98|3714.38|435
1608276000000|2020-12-18 07:20:00|3716.48|3715.88|3715.98|3715.38|3716.73|3716.13|3715.98|3715.38|209
1608276300000|2020-12-18 07:25:00|3715.85|3715.25|3715.98|3715.38|3716.48|3715.88|3715.73|3715.13|224
1608276600000|2020-12-18 07:30:00|3716.1|3715.5|3715.98|3715.38|3716.73|3716.13|3715.73|3715.13|450
1608276900000|2020-12-18 07:35:00|3716.23|3715.63|3716.48|3715.88|3716.48|3715.88|3715.98|3715.38|347
1608277200000|2020-12-18 07:40:00|3716.73|3716.13|3716.73|3716.13|3716.98|3716.38|3716.48|3715.88|349
1608277500000|2020-12-18 07:45:00|3716.98|3716.38|3716.98|3716.38|3717.23|3716.63|3716.48|3715.88|579
1608277800000|2020-12-18 07:50:00|3716.85|3716.25|3715.98|3715.38|3716.98|3716.38|3715.73|3715.13|364
1608278100000|2020-12-18 07:55:00|3715.85|3715.25|3715.48|3714.88|3716.23|3715.63|3715.23|3714.63|1310
1608278400000|2020-12-18 08:00:00|3715.73|3715.13|3716.35|3715.75|3716.73|3716.13|3713.98|3713.38|2265
1608278700000|2020-12-18 08:05:00|3716.48|3715.88|3716.48|3715.88|3716.73|3716.13|3715.23|3714.63|1688
1608279000000|2020-12-18 08:10:00|3716.73|3716.13|3715.73|3715.13|3716.98|3716.38|3715.48|3714.88|1043
1608279300000|2020-12-18 08:15:00|3715.6|3715|3718.73|3718.13|3719.23|3718.63|3714.73|3714.13|1594
1608279600000|2020-12-18 08:20:00|3718.98|3718.38|3719.23|3718.63|3719.23|3718.63|3718.23|3717.63|1066
1608279900000|2020-12-18 08:25:00|3718.98|3718.38|3719.98|3719.38|3720.73|3720.13|3718.98|3718.38|1118
1608280200000|2020-12-18 08:30:00|3720.23|3719.63|3720.48|3719.88|3720.98|3720.38|3719.98|3719.38|1358
1608280500000|2020-12-18 08:35:00|3720.73|3720.13|3721.23|3720.63|3721.73|3721.13|3720.48|3719.88|784
1608280800000|2020-12-18 08:40:00|3721.48|3720.88|3722.98|3722.38|3723.23|3722.63|3721.23|3720.63|1342
1608281100000|2020-12-18 08:45:00|3723.23|3722.63|3723.98|3723.38|3724.23|3723.63|3722.98|3722.38|1493
1608281400000|2020-12-18 08:50:00|3724.23|3723.63|3724.23|3723.63|3724.98|3724.38|3723.73|3723.13|1589
1608281700000|2020-12-18 08:55:00|3724.48|3723.88|3723.73|3723.13|3724.48|3723.88|3723.48|3722.88|902
1608282000000|2020-12-18 09:00:00|3723.48|3722.88|3723.98|3723.38|3724.23|3723.63|3722.98|3722.38|1439
1608282300000|2020-12-18 09:05:00|3723.73|3723.13|3729.98|3729.38|3731.23|3730.63|3723.48|3722.88|4209
1608282600000|2020-12-18 09:10:00|3730.23|3729.63|3725.73|3725.13|3730.73|3730.13|3725.48|3724.88|2050
1608282900000|2020-12-18 09:15:00|3725.98|3725.38|3724.23|3723.63|3725.98|3725.38|3723.73|3723.13|1353
1608283200000|2020-12-18 09:20:00|3724.1|3723.5|3723.48|3722.88|3724.23|3723.63|3723.23|3722.63|904
1608283500000|2020-12-18 09:25:00|3723.6|3723|3724.48|3723.88|3724.98|3724.38|3723.48|3722.88|1020
1608283800000|2020-12-18 09:30:00|3724.73|3724.13|3723.73|3723.13|3724.73|3724.13|3723.48|3722.88|695
1608284100000|2020-12-18 09:35:00|3723.98|3723.38|3723.73|3723.13|3724.48|3723.88|3723.48|3722.88|747
1608284400000|2020-12-18 09:40:00|3723.48|3722.88|3723.48|3722.88|3723.98|3723.38|3723.48|3722.88|630
1608284700000|2020-12-18 09:45:00|3723.6|3723|3722.48|3721.88|3723.73|3723.13|3722.1|3721.5|1252
1608285000000|2020-12-18 09:50:00|3721.98|3721.38|3722.73|3722.13|3722.73|3722.13|3721.98|3721.38|814
1608285300000|2020-12-18 09:55:00|3722.48|3721.88|3722.73|3722.13|3722.98|3722.38|3722.23|3721.63|863
1608285600000|2020-12-18 10:00:00|3722.98|3722.38|3725.23|3724.63|3725.23|3724.63|3722.98|3722.38|1132
1608285900000|2020-12-18 10:05:00|3725.1|3724.5|3724.98|3724.38|3725.23|3724.63|3723.98|3723.38|1181
1608286200000|2020-12-18 10:10:00|3725.1|3724.5|3724.48|3723.88|3725.23|3724.63|3724.23|3723.63|996
1608286500000|2020-12-18 10:15:00|3723.98|3723.38|3723.23|3722.63|3724.23|3723.63|3722.98|3722.38|732
1608286800000|2020-12-18 10:20:00|3723.48|3722.88|3722.73|3722.13|3723.98|3723.38|3722.48|3721.88|1022
1608287100000|2020-12-18 10:25:00|3722.48|3721.88|3722.98|3722.38|3722.98|3722.38|3722.23|3721.63|1136
1608287400000|2020-12-18 10:30:00|3723.23|3722.63|3722.98|3722.38|3723.23|3722.63|3722.23|3721.63|618
1608287700000|2020-12-18 10:35:00|3722.85|3722.25|3721.23|3720.63|3722.98|3722.38|3720.48|3719.88|1602
1608288000000|2020-12-18 10:40:00|3720.98|3720.38|3721.35|3720.75|3721.6|3721|3720.48|3719.88|1862
1608288300000|2020-12-18 10:45:00|3721.48|3720.88|3722.23|3721.63|3722.48|3721.88|3720.98|3720.38|871
1608288600000|2020-12-18 10:50:00|3722.48|3721.88|3722.98|3722.38|3722.98|3722.38|3720.73|3720.13|1424
1608288900000|2020-12-18 10:55:00|3722.85|3722.25|3724.73|3724.13|3724.98|3724.38|3722.73|3722.13|1596
1608289200000|2020-12-18 11:00:00|3724.6|3724|3722.98|3722.38|3724.73|3724.13|3722.98|3722.38|1199
1608289500000|2020-12-18 11:05:00|3723.1|3722.5|3722.73|3722.13|3723.73|3723.13|3722.73|3722.13|514
1608289800000|2020-12-18 11:10:00|3722.98|3722.38|3723.23|3722.63|3723.48|3722.88|3722.73|3722.13|540
1608290100000|2020-12-18 11:15:00|3723.48|3722.88|3725.23|3724.63|3725.48|3724.88|3722.73|3722.13|904
1608290400000|2020-12-18 11:20:00|3724.98|3724.38|3725.23|3724.63|3725.48|3724.88|3724.98|3724.38|721
1608290700000|2020-12-18 11:25:00|3725.1|3724.5|3724.73|3724.13|3725.23|3724.63|3724.23|3723.63|646
1608291000000|2020-12-18 11:30:00|3724.98|3724.38|3724.23|3723.63|3725.23|3724.63|3723.73|3723.13|820
1608291300000|2020-12-18 11:35:00|3724.48|3723.88|3725.23|3724.63|3725.23|3724.63|3724.48|3723.88|979
1608291600000|2020-12-18 11:40:00|3725.1|3724.5|3724.98|3724.38|3725.23|3724.63|3724.35|3723.75|852
1608291900000|2020-12-18 11:45:00|3725.1|3724.5|3725.23|3724.63|3725.23|3724.63|3724.48|3723.88|775
1608292200000|2020-12-18 11:50:00|3724.98|3724.38|3725.48|3724.88|3725.73|3725.13|3724.23|3723.63|1312
1608292500000|2020-12-18 11:55:00|3725.23|3724.63|3724.98|3724.38|3725.73|3725.13|3724.48|3723.88|647
1608292800000|2020-12-18 12:00:00|3724.73|3724.13|3725.73|3725.13|3725.73|3725.13|3724.1|3723.5|2010
1608293100000|2020-12-18 12:05:00|3725.85|3725.25|3725.98|3725.38|3726.48|3725.88|3725.23|3724.63|1636
1608293400000|2020-12-18 12:10:00|3725.73|3725.13|3724.73|3724.13|3726.23|3725.63|3724.73|3724.13|1242
1608293700000|2020-12-18 12:15:00|3724.98|3724.38|3725.73|3725.13|3725.98|3725.38|3724.48|3723.88|1027
1608294000000|2020-12-18 12:20:00|3725.85|3725.25|3725.48|3724.88|3725.85|3725.25|3725.23|3724.63|411
1608294300000|2020-12-18 12:25:00|3725.35|3724.75|3725.23|3724.63|3725.73|3725.13|3724.73|3724.13|898
1608294600000|2020-12-18 12:30:00|3725.73|3725.13|3725.48|3724.88|3725.98|3725.38|3724.85|3724.25|1298
1608294900000|2020-12-18 12:35:00|3725.6|3725|3725.98|3725.38|3726.1|3725.5|3724.73|3724.13|1169
1608295200000|2020-12-18 12:40:00|3726.23|3725.63|3726.23|3725.63|3726.48|3725.88|3725.73|3725.13|878
1608295500000|2020-12-18 12:45:00|3726.1|3725.5|3726.23|3725.63|3727.23|3726.63|3725.98|3725.38|1512
1608295800000|2020-12-18 12:50:00|3725.98|3725.38|3724.98|3724.38|3725.98|3725.38|3724.98|3724.38|1100
1608296100000|2020-12-18 12:55:00|3724.85|3724.25|3722.73|3722.13|3724.98|3724.38|3722.48|3721.88|2052
1608296400000|2020-12-18 13:00:00|3722.6|3722|3722.48|3721.88|3723.23|3722.63|3721.73|3721.13|3291
1608296700000|2020-12-18 13:05:00|3722.23|3721.63|3722.23|3721.63|3722.73|3722.13|3721.48|3720.88|1868
1608297000000|2020-12-18 13:10:00|3722.35|3721.75|3723.48|3722.88|3723.48|3722.88|3722.23|3721.63|1519
1608297300000|2020-12-18 13:15:00|3723.35|3722.75|3722.73|3722.13|3723.48|3722.88|3721.98|3721.38|2553
1608297600000|2020-12-18 13:20:00|3722.23|3721.63|3721.48|3720.88|3722.23|3721.63|3721.48|3720.88|1439
1608297900000|2020-12-18 13:25:00|3721.23|3720.63|3721.98|3721.38|3721.98|3721.38|3720.98|3720.38|2230
1608298200000|2020-12-18 13:30:00|3721.73|3721.13|3722.48|3721.88|3722.98|3722.38|3721.48|3720.88|1773
1608298500000|2020-12-18 13:35:00|3722.23|3721.63|3723.48|3722.88|3723.48|3722.88|3721.98|3721.38|2045
1608298800000|2020-12-18 13:40:00|3723.35|3722.75|3725.48|3724.88|3725.98|3725.38|3723.23|3722.63|3368
1608299100000|2020-12-18 13:45:00|3725.23|3724.63|3723.98|3723.38|3725.98|3725.38|3723.85|3723.25|2209
1608299400000|2020-12-18 13:50:00|3724.23|3723.63|3724.23|3723.63|3724.73|3724.13|3723.98|3723.38|1705
1608299700000|2020-12-18 13:55:00|3723.98|3723.38|3723.73|3723.13|3724.48|3723.88|3723.6|3723|2040
1608300000000|2020-12-18 14:00:00|3723.6|3723|3723.98|3723.38|3724.48|3723.88|3723.1|3722.5|3380
1608300300000|2020-12-18 14:05:00|3724.23|3723.63|3726.23|3725.63|3726.23|3725.63|3722.98|3722.38|5043
1608300600000|2020-12-18 14:10:00|3726.48|3725.88|3724.48|3723.88|3727.48|3726.88|3723.98|3723.38|6871
1608300900000|2020-12-18 14:15:00|3724.23|3723.63|3728.73|3728.13|3729.23|3728.63|3724.23|3723.63|9597
1608301200000|2020-12-18 14:20:00|3729.23|3728.63|3728.98|3728.38|3729.73|3729.13|3724.73|3724.13|12782
1608301500000|2020-12-18 14:25:00|3728.73|3728.13|3724.48|3723.88|3728.73|3728.13|3724.48|3723.88|20550
1608301800000|2020-12-18 14:30:00|3724.38|3723.98|3720.38|3719.98|3726.63|3726.23|3718.88|3718.48|54188
1608302100000|2020-12-18 14:35:00|3720.13|3719.73|3718.88|3718.48|3720.63|3720.23|3717.88|3717.48|26930
1608302400000|2020-12-18 14:40:00|3719.13|3718.73|3713.38|3712.98|3719.25|3718.85|3713.38|3712.98|26540
1608302700000|2020-12-18 14:45:00|3713.63|3713.23|3711.38|3710.98|3714.38|3713.98|3710.38|3709.98|31204
1608303000000|2020-12-18 14:50:00|3711.63|3711.23|3706.88|3706.48|3711.88|3711.48|3704.38|3703.98|33593
1608303300000|2020-12-18 14:55:00|3707.13|3706.73|3710.38|3709.98|3711.38|3710.98|3707.13|3706.73|23512
1608303600000|2020-12-18 15:00:00|3710.5|3710.1|3703.63|3703.23|3710.5|3710.1|3701|3700.6|32685
1608303900000|2020-12-18 15:05:00|3703.38|3702.98|3708.88|3708.48|3708.88|3708.48|3702.63|3702.23|25906
1608304200000|2020-12-18 15:10:00|3709.13|3708.73|3708.13|3707.73|3709.75|3709.35|3705.13|3704.73|24079
1608304500000|2020-12-18 15:15:00|3707.88|3707.48|3708.13|3707.73|3709.38|3708.98|3704.13|3703.73|20117
1608304800000|2020-12-18 15:20:00|3707.88|3707.48|3704.88|3704.48|3708.63|3708.23|3702.38|3701.98|20813
1608305100000|2020-12-18 15:25:00|3704.63|3704.23|3702.88|3702.48|3707.13|3706.73|3700.13|3699.73|22971
1608305400000|2020-12-18 15:30:00|3702.63|3702.23|3701.63|3701.23|3704.63|3704.23|3701.13|3700.73|14558
1608305700000|2020-12-18 15:35:00|3701.88|3701.48|3702.38|3701.98|3704.13|3703.73|3699.13|3698.73|20446
1608306000000|2020-12-18 15:40:00|3701.88|3701.48|3704.83|3704.43|3706.08|3705.68|3701.63|3701.23|13102
1608306300000|2020-12-18 15:45:00|3704.58|3704.18|3702.58|3702.18|3705.58|3705.18|3700.83|3700.43|12294
1608306600000|2020-12-18 15:50:00|3702.83|3702.43|3703.83|3703.43|3704.33|3703.93|3701.08|3700.68|10772
1608306900000|2020-12-18 15:55:00|3704.08|3703.68|3705.83|3705.43|3707.83|3707.43|3703.83|3703.43|14251
1608307200000|2020-12-18 16:00:00|3706.08|3705.68|3706.58|3706.18|3707.58|3707.18|3705.33|3704.93|9978
1608307500000|2020-12-18 16:05:00|3706.33|3705.93|3705.58|3705.18|3706.83|3706.43|3702.83|3702.43|12675
1608307800000|2020-12-18 16:10:00|3705.33|3704.93|3696.83|3696.43|3705.33|3704.93|3696.08|3695.68|27255
1608308100000|2020-12-18 16:15:00|3696.58|3696.18|3698.58|3698.18|3698.83|3698.43|3692.58|3692.18|26934
1608308400000|2020-12-18 16:20:00|3698.33|3697.93|3701.33|3700.93|3701.58|3701.18|3697.83|3697.43|12373
1608308700000|2020-12-18 16:25:00|3701.58|3701.18|3699.08|3698.68|3701.83|3701.43|3699.08|3698.68|9010
1608309000000|2020-12-18 16:30:00|3699.33|3698.93|3699.58|3699.18|3700.08|3699.68|3697.33|3696.93|11060
1608309300000|2020-12-18 16:35:00|3699.33|3698.93|3698.58|3698.18|3700.08|3699.68|3698.58|3698.18|6883
1608309600000|2020-12-18 16:40:00|3698.33|3697.93|3699.33|3698.93|3699.83|3699.43|3697.33|3696.93|8632
1608309900000|2020-12-18 16:45:00|3699.58|3699.18|3701.33|3700.93|3701.33|3700.93|3699.33|3698.93|6672
1608310200000|2020-12-18 16:50:00|3701.08|3700.68|3702.58|3702.18|3703.33|3702.93|3700.83|3700.43|6116
1608310500000|2020-12-18 16:55:00|3702.83|3702.43|3701.58|3701.18|3702.95|3702.55|3701.08|3700.68|4401
1608310800000|2020-12-18 17:00:00|3701.33|3700.93|3703.33|3702.93|3703.58|3703.18|3700.33|3699.93|6987
1608311100000|2020-12-18 17:05:00|3703.08|3702.68|3702.58|3702.18|3704.08|3703.68|3702.08|3701.68|5092
1608311400000|2020-12-18 17:10:00|3702.33|3701.93|3704.58|3704.18|3704.58|3704.18|3701.83|3701.43|7059
1608311700000|2020-12-18 17:15:00|3704.33|3703.93|3706.58|3706.18|3707.58|3707.18|3704.33|3703.93|10004
1608312000000|2020-12-18 17:20:00|3706.7|3706.3|3705.33|3704.93|3706.83|3706.43|3705.08|3704.68|4840
1608312300000|2020-12-18 17:25:00|3705.08|3704.68|3706.58|3706.18|3706.58|3706.18|3705.08|3704.68|4136
1608312600000|2020-12-18 17:30:00|3706.33|3705.93|3706.83|3706.43|3707.33|3706.93|3705.08|3704.68|6094
1608312900000|2020-12-18 17:35:00|3706.58|3706.18|3710.83|3710.43|3710.83|3710.43|3706.33|3705.93|8622
1608313200000|2020-12-18 17:40:00|3711.08|3710.68|3709.58|3709.18|3711.58|3711.18|3709.58|3709.18|6232
1608313500000|2020-12-18 17:45:00|3709.83|3709.43|3707.08|3706.68|3709.83|3709.43|3706.83|3706.43|8358
1608313800000|2020-12-18 17:50:00|3707.33|3706.93|3705.08|3704.68|3707.83|3707.43|3704.83|3704.43|4949
1608314100000|2020-12-18 17:55:00|3704.83|3704.43|3705.08|3704.68|3705.83|3705.43|3704.08|3703.68|5999
1608314400000|2020-12-18 18:00:00|3704.83|3704.43|3703.08|3702.68|3705.33|3704.93|3702.33|3701.93|5242
1608314700000|2020-12-18 18:05:00|3703.2|3702.8|3703.33|3702.93|3704.33|3703.93|3702.33|3701.93|4656
1608315000000|2020-12-18 18:10:00|3703.08|3702.68|3703.62|3703.22|3704.37|3703.97|3702.37|3701.97|4446
1608315300000|2020-12-18 18:15:00|3703.37|3702.97|3702.12|3701.72|3703.37|3702.97|3701.62|3701.22|5051
1608315600000|2020-12-18 18:20:00|3701.87|3701.47|3699.87|3699.47|3702.12|3701.72|3698.37|3697.97|9971
1608315900000|2020-12-18 18:25:00|3700.12|3699.72|3701.37|3700.97|3702.12|3701.72|3699.37|3698.97|6754
1608316200000|2020-12-18 18:30:00|3701.62|3701.22|3698.12|3697.72|3701.62|3701.22|3697.62|3697.22|8921
1608316500000|2020-12-18 18:35:00|3698.37|3697.97|3695.62|3695.22|3699.37|3698.97|3695.37|3694.97|8941
1608316800000|2020-12-18 18:40:00|3695.37|3694.97|3698.12|3697.72|3698.37|3697.97|3695.37|3694.97|7408
1608317100000|2020-12-18 18:45:00|3697.87|3697.47|3697.62|3697.22|3699.37|3698.97|3697.37|3696.97|6662
1608317400000|2020-12-18 18:50:00|3697.87|3697.47|3697.62|3697.22|3698.62|3698.22|3696.87|3696.47|5244
1608317700000|2020-12-18 18:55:00|3697.87|3697.47|3699.12|3698.72|3699.12|3698.72|3697.37|3696.97|4418
1608318000000|2020-12-18 19:00:00|3698.87|3698.47|3693.37|3692.97|3699.12|3698.72|3692.62|3692.22|15840
1608318300000|2020-12-18 19:05:00|3693.87|3693.47|3695.62|3695.22|3696.87|3696.47|3693.37|3692.97|9561
1608318600000|2020-12-18 19:10:00|3695.87|3695.47|3694.87|3694.47|3695.87|3695.47|3692.87|3692.47|9380
1608318900000|2020-12-18 19:15:00|3694.62|3694.22|3693.87|3693.47|3694.87|3694.47|3691.62|3691.22|10253
1608319200000|2020-12-18 19:20:00|3694.12|3693.72|3694.37|3693.97|3696.37|3695.97|3694.12|3693.72|5626
1608319500000|2020-12-18 19:25:00|3694.62|3694.22|3694.37|3693.97|3695.12|3694.72|3692.62|3692.22|6606
1608319800000|2020-12-18 19:30:00|3694.62|3694.22|3695.62|3695.22|3697.12|3696.72|3693.87|3693.47|9636
1608320100000|2020-12-18 19:35:00|3695.87|3695.47|3696.99|3696.59|3697.62|3697.22|3695.62|3695.22|10255
1608320400000|2020-12-18 19:40:00|3696.87|3696.47|3696.12|3695.72|3697.62|3697.22|3695.62|3695.22|6726
1608320700000|2020-12-18 19:45:00|3695.87|3695.47|3696.12|3695.72|3697.12|3696.72|3693.87|3693.47|9165
1608321000000|2020-12-18 19:50:00|3696.37|3695.97|3694.12|3693.72|3696.37|3695.97|3693.62|3693.22|9306
1608321300000|2020-12-18 19:55:00|3694.37|3693.97|3691.37|3690.97|3694.87|3694.47|3688.62|3688.22|22396
1608321600000|2020-12-18 20:00:00|3691.62|3691.22|3691.12|3690.72|3693.62|3693.22|3689.37|3688.97|14415
1608321900000|2020-12-18 20:05:00|3691.37|3690.97|3692.87|3692.47|3695.12|3694.72|3690.87|3690.47|10379
1608322200000|2020-12-18 20:10:00|3692.62|3692.22|3691.87|3691.47|3692.62|3692.22|3689.62|3689.22|12488
1608322500000|2020-12-18 20:15:00|3692.12|3691.72|3692.37|3691.97|3695.12|3694.72|3691.62|3691.22|16867
1608322800000|2020-12-18 20:20:00|3692.12|3691.72|3689.37|3688.97|3692.87|3692.47|3687.37|3686.97|18357
1608323100000|2020-12-18 20:25:00|3689.62|3689.22|3688.56|3688.16|3689.87|3689.47|3685.93|3685.53|19431
1608323400000|2020-12-18 20:30:00|3688.81|3688.41|3692.31|3691.91|3692.81|3692.41|3687.56|3687.16|19884
1608323700000|2020-12-18 20:35:00|3691.81|3691.41|3689.31|3688.91|3692.56|3692.16|3688.06|3687.66|20798
1608324000000|2020-12-18 20:40:00|3689.06|3688.66|3697.31|3696.91|3698.31|3697.91|3686.81|3686.41|33916
1608324300000|2020-12-18 20:45:00|3697.56|3697.16|3702.06|3701.66|3704.06|3703.66|3697.06|3696.66|33304
1608324600000|2020-12-18 20:50:00|3701.06|3700.66|3711.56|3711.16|3713.81|3713.41|3698.31|3697.91|58681
1608324900000|2020-12-18 20:55:00|3711.81|3711.41|3707.81|3707.41|3720.81|3720.41|3707.81|3707.41|179265
1608325200000|2020-12-18 21:00:00|3707.69|3707.29|3717.79|3717.19|3719.79|3719.19|3707.69|3707.19|65769
1608325500000|2020-12-18 21:05:00|3718.04|3717.44|3715.29|3714.69|3719.29|3718.69|3713.54|3712.94|17721
1608325800000|2020-12-18 21:10:00|3715.79|3715.19|3720.52|3719.02|3720.55|3719.81|3714.29|3713.69|22648
1608326100000|2020-12-18 21:15:00|3720.48|3718.98|3719.25|3717.75|3720.63|3719.13|3719.25|3717.75|10
1608326400000|2020-12-18 21:20:00|3719.54|3718.04|3717.75|3716.25|3720.01|3718.51|3717.53|3716.03|0
1608326700000|2020-12-18 21:25:00|3717.71|3716.21|3717.69|3716.19|3718.16|3716.66|3717.53|3716.03|0
1608327000000|2020-12-18 21:30:00|3718.41|3717.81|3721.16|3720.56|3721.41|3720.81|3717.66|3717.06|5443
1608327300000|2020-12-18 21:35:00|3721.41|3720.81|3723.41|3722.81|3723.66|3723.06|3720.66|3720.06|2555
1608327600000|2020-12-18 21:40:00|3723.16|3722.56|3725.16|3724.56|3725.16|3724.56|3721.16|3720.56|2985
1608327900000|2020-12-18 21:45:00|3724.91|3724.31|3727.91|3727.31|3728.66|3728.06|3724.91|3724.31|4096
1608328200000|2020-12-18 21:50:00|3727.66|3727.06|3725.16|3724.56|3727.91|3727.31|3724.91|3724.31|1481
1608328500000|2020-12-18 21:55:00|3724.91|3724.31|3725.95|3724.45|3726.16|3725.56|3722.66|3722.06|2786
1608328800000|2020-12-18 22:00:00|3725.98|3724.48|3725.98|3724.48|3725.98|3724.48|3725.98|3724.48|0
1608505200000|2020-12-20 23:00:00|3728.66|3728.06|3712.91|3712.31|3729.16|3728.56|3712.91|3712.31|8584
1608505500000|2020-12-20 23:05:00|3713.04|3712.44|3715.54|3714.94|3718.04|3717.44|3712.91|3712.31|2846
1608505800000|2020-12-20 23:10:00|3715.41|3714.81|3713.29|3712.69|3717.54|3716.94|3713.04|3712.44|2155
1608506100000|2020-12-20 23:15:00|3713.16|3712.56|3714.54|3713.94|3716.04|3715.44|3712.79|3712.19|1437
1608506400000|2020-12-20 23:20:00|3714.29|3713.69|3715.54|3714.94|3715.79|3715.19|3711.79|3711.19|1573
1608506700000|2020-12-20 23:25:00|3715.41|3714.81|3715.54|3714.94|3716.04|3715.44|3714.79|3714.19|817
1608507000000|2020-12-20 23:30:00|3715.79|3715.19|3713.79|3713.19|3716.54|3715.94|3711.79|3711.19|2301
1608507300000|2020-12-20 23:35:00|3713.91|3713.31|3711.29|3710.69|3714.79|3714.19|3711.29|3710.69|1577
1608507600000|2020-12-20 23:40:00|3711.41|3710.81|3710.29|3709.69|3712.29|3711.69|3710.29|3709.69|2386
1608507900000|2020-12-20 23:45:00|3710.16|3709.56|3711.54|3710.94|3712.54|3711.94|3710.04|3709.44|1116
1608508200000|2020-12-20 23:50:00|3711.66|3711.06|3713.29|3712.69|3713.54|3712.94|3711.66|3711.06|951
1608508500000|2020-12-20 23:55:00|3713.16|3712.56|3715.54|3714.94|3716.04|3715.44|3712.29|3711.69|1223
1608508800000|2020-12-21 00:00:00|3715.29|3714.69|3717.79|3717.19|3718.54|3717.94|3714.91|3714.31|1955
1608509100000|2020-12-21 00:05:00|3717.91|3717.31|3718.04|3717.44|3720.04|3719.44|3717.79|3717.19|1559
1608509400000|2020-12-21 00:10:00|3718.29|3717.69|3716.04|3715.44|3718.54|3717.94|3715.04|3714.44|1259
1608509700000|2020-12-21 00:15:00|3716.29|3715.69|3711.29|3710.69|3716.29|3715.69|3708.79|3708.19|4627
1608510000000|2020-12-21 00:20:00|3711.16|3710.56|3710.79|3710.19|3711.41|3710.81|3709.54|3708.94|1363
1608510300000|2020-12-21 00:25:00|3710.91|3710.31|3708.04|3707.44|3712.29|3711.69|3708.04|3707.44|1766
1608510600000|2020-12-21 00:30:00|3708.16|3707.56|3711.29|3710.69|3711.54|3710.94|3708.16|3707.56|1195
1608510900000|2020-12-21 00:35:00|3711.54|3710.94|3712.04|3711.44|3712.79|3712.19|3710.54|3709.94|875
1608511200000|2020-12-21 00:40:00|3711.79|3711.19|3711.79|3711.19|3712.54|3711.94|3711.04|3710.44|802
1608511500000|2020-12-21 00:45:00|3711.66|3711.06|3713.79|3713.19|3714.79|3714.19|3710.29|3709.69|1657
1608511800000|2020-12-21 00:50:00|3714.04|3713.44|3715.54|3714.94|3716.29|3715.69|3713.29|3712.69|1425
1608512100000|2020-12-21 00:55:00|3715.41|3714.81|3714.79|3714.19|3716.04|3715.44|3713.79|3713.19|1466
1608512400000|2020-12-21 01:00:00|3714.54|3713.94|3719.79|3719.19|3719.91|3719.31|3713.79|3713.19|3437
1608512700000|2020-12-21 01:05:00|3719.54|3718.94|3716.54|3715.94|3719.79|3719.19|3716.29|3715.69|1882
1608513000000|2020-12-21 01:10:00|3716.79|3716.19|3716.79|3716.19|3717.54|3716.94|3716.04|3715.44|797
1608513300000|2020-12-21 01:15:00|3716.66|3716.06|3715.91|3715.31|3716.66|3716.06|3714.29|3713.69|1246
1608513600000|2020-12-21 01:20:00|3715.79|3715.19|3713.29|3712.69|3716.29|3715.69|3713.04|3712.44|994
1608513900000|2020-12-21 01:25:00|3713.54|3712.94|3712.54|3711.94|3714.04|3713.44|3712.54|3711.94|622
1608514200000|2020-12-21 01:30:00|3712.29|3711.69|3710.16|3709.56|3712.54|3711.94|3709.54|3708.94|1602
1608514500000|2020-12-21 01:35:00|3710.04|3709.44|3709.04|3708.44|3710.16|3709.56|3708.04|3707.44|1493
1608514800000|2020-12-21 01:40:00|3708.91|3708.31|3708.29|3707.69|3710.29|3709.69|3706.79|3706.19|3181
1608515100000|2020-12-21 01:45:00|3708.16|3707.56|3707.04|3706.44|3708.54|3707.94|3706.79|3706.19|1592
1608515400000|2020-12-21 01:50:00|3706.91|3706.31|3707.04|3706.44|3707.54|3706.94|3705.79|3705.19|2101
1608515700000|2020-12-21 01:55:00|3707.29|3706.69|3708.79|3708.19|3710.29|3709.69|3706.54|3705.94|1731
1608516000000|2020-12-21 02:00:00|3708.91|3708.31|3711.79|3711.19|3712.04|3711.44|3708.54|3707.94|1274
1608516300000|2020-12-21 02:05:00|3712.04|3711.44|3711.29|3710.69|3712.29|3711.69|3710.79|3710.19|999
1608516600000|2020-12-21 02:10:00|3711.41|3710.81|3709.54|3708.94|3711.79|3711.19|3709.29|3708.69|804
1608516900000|2020-12-21 02:15:00|3709.66|3709.06|3710.79|3710.19|3711.04|3710.44|3708.79|3708.19|623
1608517200000|2020-12-21 02:20:00|3711.04|3710.44|3710.04|3709.44|3711.79|3711.19|3710.04|3709.44|622
1608517500000|2020-12-21 02:25:00|3710.16|3709.56|3710.04|3709.44|3710.79|3710.19|3709.29|3708.69|676
1608517800000|2020-12-21 02:30:00|3710.29|3709.69|3710.04|3709.44|3710.79|3710.19|3709.04|3708.44|770
1608518100000|2020-12-21 02:35:00|3709.79|3709.19|3707.79|3707.19|3710.04|3709.44|3707.29|3706.69|809
1608518400000|2020-12-21 02:40:00|3707.66|3707.06|3708.04|3707.44|3708.29|3707.69|3707.04|3706.44|495
1608518700000|2020-12-21 02:45:00|3708.16|3707.56|3709.79|3709.19|3710.04|3709.44|3708.16|3707.56|672
1608519000000|2020-12-21 02:50:00|3710.04|3709.44|3709.54|3708.94|3710.29|3709.69|3709.54|3708.94|384
1608519300000|2020-12-21 02:55:00|3709.79|3709.19|3710.79|3710.19|3711.79|3711.19|3709.29|3708.69|767
1608519600000|2020-12-21 03:00:00|3710.66|3710.06|3708.79|3708.19|3710.79|3710.19|3708.54|3707.94|618
1608519900000|2020-12-21 03:05:00|3708.66|3708.06|3708.91|3708.31|3709.54|3708.94|3708.29|3707.69|774
1608520200000|2020-12-21 03:10:00|3709.04|3708.44|3708.54|3707.94|3710.04|3709.44|3708.54|3707.94|757
1608520500000|2020-12-21 03:15:00|3708.29|3707.69|3709.54|3708.94|3709.79|3709.19|3708.29|3707.69|222
1608520800000|2020-12-21 03:20:00|3709.79|3709.19|3708.66|3708.06|3709.79|3709.19|3708.29|3707.69|414
1608521100000|2020-12-21 03:25:00|3708.79|3708.19|3709.04|3708.44|3709.54|3708.94|3708.54|3707.94|323
1608521400000|2020-12-21 03:30:00|3709.16|3708.56|3708.04|3707.44|3709.16|3708.56|3708.04|3707.44|292
1608521700000|2020-12-21 03:35:00|3707.79|3707.19|3707.29|3706.69|3707.79|3707.19|3706.79|3706.19|356
1608522000000|2020-12-21 03:40:00|3707.16|3706.56|3707.04|3706.44|3707.29|3706.69|3706.29|3705.69|286
1608522300000|2020-12-21 03:45:00|3706.91|3706.31|3706.54|3705.94|3707.04|3706.44|3706.54|3705.94|201
1608522600000|2020-12-21 03:50:00|3706.79|3706.19|3706.79|3706.19|3707.54|3706.94|3706.54|3705.94|376
1608522900000|2020-12-21 03:55:00|3706.66|3706.06|3706.16|3705.56|3707.04|3706.44|3706.04|3705.44|497
1608523200000|2020-12-21 04:00:00|3706.29|3705.69|3705.79|3705.19|3706.41|3705.81|3705.79|3705.19|593
1608523500000|2020-12-21 04:05:00|3706.04|3705.44|3707.29|3706.69|3707.29|3706.69|3705.29|3704.69|1067
1608523800000|2020-12-21 04:10:00|3707.41|3706.81|3709.54|3708.94|3710.29|3709.69|3707.41|3706.81|1053
1608524100000|2020-12-21 04:15:00|3709.66|3709.06|3710.04|3709.44|3710.04|3709.44|3709.54|3708.94|338
1608524400000|2020-12-21 04:20:00|3710.16|3709.56|3709.79|3709.19|3710.29|3709.69|3709.54|3708.94|292
1608524700000|2020-12-21 04:25:00|3709.66|3709.06|3709.54|3708.94|3710.54|3709.94|3709.29|3708.69|415
1608525000000|2020-12-21 04:30:00|3709.66|3709.06|3710.04|3709.44|3710.29|3709.69|3709.41|3708.81|246
1608525300000|2020-12-21 04:35:00|3709.79|3709.19|3709.79|3709.19|3710.79|3710.19|3709.79|3709.19|424
1608525600000|2020-12-21 04:40:00|3709.66|3709.06|3709.79|3709.19|3710.29|3709.69|3709.04|3708.44|355
1608525900000|2020-12-21 04:45:00|3709.66|3709.06|3709.29|3708.69|3709.91|3709.31|3709.29|3708.69|153
1608526200000|2020-12-21 04:50:00|3709.54|3708.94|3709.54|3708.94|3709.79|3709.19|3709.29|3708.69|201
1608526500000|2020-12-21 04:55:00|3709.41|3708.81|3710.04|3709.44|3710.29|3709.69|3709.29|3708.69|269
1608526800000|2020-12-21 05:00:00|3709.79|3709.19|3710.54|3709.94|3710.54|3709.94|3709.29|3708.69|389
1608527100000|2020-12-21 05:05:00|3710.41|3709.81|3711.04|3710.44|3711.04|3710.44|3709.79|3709.19|562
1608527400000|2020-12-21 05:10:00|3711.29|3710.69|3710.79|3710.19|3712.29|3711.69|3710.54|3709.94|794
1608527700000|2020-12-21 05:15:00|3710.66|3710.06|3710.54|3709.94|3711.16|3710.56|3710.54|3709.94|267
1608528000000|2020-12-21 05:20:00|3710.29|3709.69|3710.29|3709.69|3710.79|3710.19|3710.04|3709.44|273
1608528300000|2020-12-21 05:25:00|3710.54|3709.94|3709.79|3709.19|3710.79|3710.19|3709.79|3709.19|262
1608528600000|2020-12-21 05:30:00|3710.04|3709.44|3711.54|3710.94|3711.54|3710.94|3709.54|3708.94|475
1608528900000|2020-12-21 05:35:00|3711.29|3710.69|3712.04|3711.44|3712.04|3711.44|3711.29|3710.69|332
1608529200000|2020-12-21 05:40:00|3712.29|3711.69|3713.79|3713.19|3713.79|3713.19|3712.04|3711.44|873
1608529500000|2020-12-21 05:45:00|3713.66|3713.06|3716.54|3715.94|3717.54|3716.94|3713.29|3712.69|2154
1608529800000|2020-12-21 05:50:00|3716.66|3716.06|3717.04|3716.44|3718.04|3717.44|3716.54|3715.94|595
1608530100000|2020-12-21 05:55:00|3716.79|3716.19|3717.04|3716.44|3717.16|3716.56|3716.54|3715.94|504
1608530400000|2020-12-21 06:00:00|3716.91|3716.31|3715.54|3714.94|3716.91|3716.31|3715.29|3714.69|716
1608530700000|2020-12-21 06:05:00|3715.41|3714.81|3714.79|3714.19|3715.79|3715.19|3714.79|3714.19|629
1608531000000|2020-12-21 06:10:00|3714.54|3713.94|3713.54|3712.94|3715.04|3714.44|3712.54|3711.94|762
1608531300000|2020-12-21 06:15:00|3713.41|3712.81|3714.54|3713.94|3714.79|3714.19|3713.41|3712.81|319
1608531600000|2020-12-21 06:20:00|3714.41|3713.81|3714.29|3713.69|3715.29|3714.69|3714.04|3713.44|385
1608531900000|2020-12-21 06:25:00|3714.16|3713.56|3714.54|3713.94|3714.79|3714.19|3713.29|3712.69|304
1608532200000|2020-12-21 06:30:00|3714.41|3713.81|3714.16|3713.56|3714.79|3714.19|3714.04|3713.44|236
1608532500000|2020-12-21 06:35:00|3714.29|3713.69|3713.29|3712.69|3714.54|3713.94|3713.29|3712.69|252
1608532800000|2020-12-21 06:40:00|3713.16|3712.56|3710.79|3710.19|3713.79|3713.19|3709.79|3709.19|990
1608533100000|2020-12-21 06:45:00|3710.66|3710.06|3712.04|3711.44|3712.29|3711.69|3709.79|3709.19|554
1608533400000|2020-12-21 06:50:00|3712.16|3711.56|3711.29|3710.69|3712.16|3711.56|3711.04|3710.44|311
1608533700000|2020-12-21 06:55:00|3711.54|3710.94|3711.29|3710.69|3711.54|3710.94|3710.04|3709.44|415
1608534000000|2020-12-21 07:00:00|3710.54|3709.94|3706.04|3705.44|3710.54|3709.94|3704.54|3703.94|4050
1608534300000|2020-12-21 07:05:00|3705.79|3705.19|3703.54|3702.94|3705.79|3705.19|3703.54|3702.94|1697
1608534600000|2020-12-21 07:10:00|3703.79|3703.19|3704.79|3704.19|3705.29|3704.69|3703.66|3703.06|1092
1608534900000|2020-12-21 07:15:00|3705.04|3704.44|3704.54|3703.94|3705.79|3705.19|3703.29|3702.69|1215
1608535200000|2020-12-21 07:20:00|3704.41|3703.81|3703.04|3702.44|3704.54|3703.94|3702.79|3702.19|964
1608535500000|2020-12-21 07:25:00|3702.79|3702.19|3700.79|3700.19|3703.04|3702.44|3700.79|3700.19|2069
1608535800000|2020-12-21 07:30:00|3701.04|3700.44|3698.54|3697.94|3701.91|3701.31|3698.54|3697.94|2210
1608536100000|2020-12-21 07:35:00|3698.29|3697.69|3694.54|3693.94|3698.29|3697.69|3691.29|3690.69|5816
1608536400000|2020-12-21 07:40:00|3694.66|3694.06|3696.79|3696.19|3697.66|3697.06|3694.41|3693.81|2091
1608536700000|2020-12-21 07:45:00|3696.66|3696.06|3695.29|3694.69|3696.79|3696.19|3694.29|3693.69|1666
1608537000000|2020-12-21 07:50:00|3695.04|3694.44|3695.79|3695.19|3696.29|3695.69|3694.04|3693.44|1412
1608537300000|2020-12-21 07:55:00|3695.66|3695.06|3697.16|3696.56|3698.29|3697.69|3695.04|3694.44|1503
1608537600000|2020-12-21 08:00:00|3697.29|3696.69|3694.79|3694.19|3697.29|3696.69|3693.79|3693.19|3776
1608537900000|2020-12-21 08:05:00|3694.91|3694.31|3696.54|3695.94|3696.54|3695.94|3693.29|3692.69|2794
1608538200000|2020-12-21 08:10:00|3696.29|3695.69|3702.04|3701.44|3702.04|3701.44|3695.29|3694.69|3434
1608538500000|2020-12-21 08:15:00|3701.79|3701.19|3701.79|3701.19|3702.29|3701.69|3700.04|3699.44|2486
1608538800000|2020-12-21 08:20:00|3701.91|3701.31|3698.29|3697.69|3702.04|3701.44|3698.04|3697.44|1701
1608539100000|2020-12-21 08:25:00|3698.16|3697.56|3693.04|3692.44|3698.29|3697.69|3693.04|3692.44|2320
1608539400000|2020-12-21 08:30:00|3693.29|3692.69|3697.29|3696.69|3697.54|3696.94|3692.79|3692.19|2643
1608539700000|2020-12-21 08:35:00|3697.41|3696.81|3700.54|3699.94|3701.04|3700.44|3696.91|3696.31|2281
1608540000000|2020-12-21 08:40:00|3700.79|3700.19|3698.79|3698.19|3702.29|3701.69|3698.04|3697.44|1659
1608540300000|2020-12-21 08:45:00|3698.91|3698.31|3697.79|3697.19|3700.29|3699.69|3696.79|3696.19|1514
1608540600000|2020-12-21 08:50:00|3697.66|3697.06|3694.29|3693.69|3698.54|3697.94|3693.79|3693.19|1721
1608540900000|2020-12-21 08:55:00|3694.54|3693.94|3694.54|3693.94|3695.54|3694.94|3692.79|3692.19|2631
1608541200000|2020-12-21 09:00:00|3694.29|3693.69|3693.54|3692.94|3695.54|3694.94|3693.29|3692.69|1954
1608541500000|2020-12-21 09:05:00|3693.41|3692.81|3694.04|3693.44|3694.54|3693.94|3692.79|3692.19|937
1608541800000|2020-12-21 09:10:00|3693.79|3693.19|3692.29|3691.69|3694.04|3693.44|3691.79|3691.19|1937
1608542100000|2020-12-21 09:15:00|3692.41|3691.81|3696.29|3695.69|3696.29|3695.69|3691.79|3691.19|2306
1608542400000|2020-12-21 09:20:00|3696.04|3695.44|3694.54|3693.94|3697.29|3696.69|3694.29|3693.69|1408
1608542700000|2020-12-21 09:25:00|3694.41|3693.81|3692.91|3692.31|3694.54|3693.94|3691.79|3691.19|1745
1608543000000|2020-12-21 09:30:00|3693.04|3692.44|3691.29|3690.69|3693.04|3692.44|3690.04|3689.44|1906
1608543300000|2020-12-21 09:35:00|3691.54|3690.94|3689.79|3689.19|3691.54|3690.94|3689.04|3688.44|2385
1608543600000|2020-12-21 09:40:00|3690.04|3689.44|3679.79|3679.19|3690.04|3689.44|3679.54|3678.94|7026
1608543900000|2020-12-21 09:45:00|3680.04|3679.44|3675.04|3674.44|3680.29|3679.69|3669.79|3669.19|10334
1608544200000|2020-12-21 09:50:00|3674.91|3674.31|3675.79|3675.19|3676.54|3675.94|3673.79|3673.19|3265
1608544500000|2020-12-21 09:55:00|3675.29|3674.69|3673.29|3672.69|3675.54|3674.94|3673.29|3672.69|2139
1608544800000|2020-12-21 10:00:00|3673.54|3672.94|3665.29|3664.69|3673.54|3672.94|3661.79|3661.19|8818
1608545100000|2020-12-21 10:05:00|3665.04|3664.44|3658.29|3657.69|3666.04|3665.44|3654.79|3654.19|9048
1608545400000|2020-12-21 10:10:00|3658.41|3657.81|3655.54|3654.94|3660.04|3659.44|3654.79|3654.19|4032
1608545700000|2020-12-21 10:15:00|3655.66|3655.06|3650.79|3650.19|3660.29|3659.69|3650.54|3649.94|6974
1608546000000|2020-12-21 10:20:00|3651.04|3650.44|3641.79|3641.19|3651.29|3650.69|3640.79|3640.19|11479
1608546300000|2020-12-21 10:25:00|3641.66|3641.06|3634.29|3633.69|3644.54|3643.94|3634.29|3633.69|10796
1608546600000|2020-12-21 10:30:00|3634.54|3633.94|3632.91|3632.31|3635.29|3634.69|3629.79|3629.19|8867
1608546900000|2020-12-21 10:35:00|3633.29|3632.69|3642.66|3642.06|3644.04|3643.44|3633.04|3632.44|8841
1608547200000|2020-12-21 10:40:00|3642.54|3641.94|3638.41|3637.81|3642.54|3641.94|3637.04|3636.44|3338
1608547500000|2020-12-21 10:45:00|3638.29|3637.69|3634.29|3633.69|3638.54|3637.94|3633.04|3632.44|4064
1608547800000|2020-12-21 10:50:00|3634.16|3633.56|3622.79|3622.19|3635.79|3635.19|3609.41|3608.81|14614
1608548100000|2020-12-21 10:55:00|3623.04|3622.44|3616.54|3615.94|3624.29|3623.69|3604.91|3604.31|14835
1608548400000|2020-12-21 11:00:00|3616.29|3615.69|3623.79|3623.19|3627.29|3626.69|3614.66|3614.06|6854
1608548700000|2020-12-21 11:05:00|3623.54|3622.94|3632.29|3631.69|3633.79|3633.19|3621.79|3621.19|6953
1608549000000|2020-12-21 11:10:00|3632.04|3631.44|3637.04|3636.44|3639.29|3638.69|3631.54|3630.94|4716
1608549300000|2020-12-21 11:15:00|3636.91|3636.31|3637.54|3636.94|3641.29|3640.69|3636.91|3636.31|4587
1608549600000|2020-12-21 11:20:00|3637.29|3636.69|3636.29|3635.69|3637.91|3637.31|3632.16|3631.56|2984
1608549900000|2020-12-21 11:25:00|3636.41|3635.81|3636.54|3635.94|3637.66|3637.06|3631.54|3630.94|3128
1608550200000|2020-12-21 11:30:00|3636.29|3635.69|3637.54|3636.94|3638.91|3638.31|3635.41|3634.81|2990
1608550500000|2020-12-21 11:35:00|3637.66|3637.06|3644.29|3643.69|3644.79|3644.19|3637.04|3636.44|4578
1608550800000|2020-12-21 11:40:00|3644.04|3643.44|3648.79|3648.19|3649.29|3648.69|3642.79|3642.19|3843
1608551100000|2020-12-21 11:45:00|3649.04|3648.44|3654.54|3653.94|3656.29|3655.69|3648.16|3647.56|5480
1608551400000|2020-12-21 11:50:00|3654.04|3653.44|3645.66|3645.06|3654.04|3653.44|3645.29|3644.69|4737
1608551700000|2020-12-21 11:55:00|3645.79|3645.19|3648.54|3647.94|3652.29|3651.69|3645.41|3644.81|2940
1608552000000|2020-12-21 12:00:00|3649.66|3649.06|3655.91|3655.31|3656.29|3655.69|3649.54|3648.94|4486
1608552300000|2020-12-21 12:05:00|3655.79|3655.19|3656.79|3656.19|3661.16|3660.56|3654.79|3654.19|4674
1608552600000|2020-12-21 12:10:00|3657.04|3656.44|3655.54|3654.94|3659.91|3659.31|3654.79|3654.19|2928
1608552900000|2020-12-21 12:15:00|3655.79|3655.19|3654.54|3653.94|3658.79|3658.19|3654.04|3653.44|3086
1608553200000|2020-12-21 12:20:00|3654.79|3654.19|3643.29|3642.69|3654.79|3654.19|3640.54|3639.94|5895
1608553500000|2020-12-21 12:25:00|3643.54|3642.94|3647.79|3647.19|3650.29|3649.69|3640.54|3639.94|5797
1608553800000|2020-12-21 12:30:00|3648.04|3647.44|3647.54|3646.94|3650.79|3650.19|3643.79|3643.19|3648
1608554100000|2020-12-21 12:35:00|3647.66|3647.06|3651.04|3650.44|3651.79|3651.19|3647.04|3646.44|2180
1608554400000|2020-12-21 12:40:00|3651.16|3650.56|3650.79|3650.19|3655.54|3654.94|3650.29|3649.69|3196
1608554700000|2020-12-21 12:45:00|3651.04|3650.44|3653.79|3653.19|3654.29|3653.69|3650.91|3650.31|1894
1608555000000|2020-12-21 12:50:00|3654.04|3653.44|3651.79|3651.19|3656.54|3655.94|3650.79|3650.19|2499
1608555300000|2020-12-21 12:55:00|3651.91|3651.31|3652.29|3651.69|3655.54|3654.94|3651.79|3651.19|2098
1608555600000|2020-12-21 13:00:00|3652.54|3651.94|3650.04|3649.44|3653.54|3652.94|3646.79|3646.19|4615
1608555900000|2020-12-21 13:05:00|3649.79|3649.19|3647.79|3647.19|3649.79|3649.19|3646.41|3645.81|3020
1608556200000|2020-12-21 13:10:00|3648.04|3647.44|3643.54|3642.94|3649.29|3648.69|3642.91|3642.31|5033
1608556500000|2020-12-21 13:15:00|3643.79|3643.19|3642.04|3641.44|3643.79|3643.19|3638.91|3638.31|5612
1608556800000|2020-12-21 13:20:00|3641.79|3641.19|3646.54|3645.94|3646.79|3646.19|3640.54|3639.94|4858
1608557100000|2020-12-21 13:25:00|3646.29|3645.69|3650.04|3649.44|3651.29|3650.69|3646.04|3645.44|4286
1608557400000|2020-12-21 13:30:00|3649.91|3649.31|3649.29|3648.69|3651.29|3650.69|3647.29|3646.69|4281
1608557700000|2020-12-21 13:35:00|3649.41|3648.81|3656.04|3655.44|3659.29|3658.69|3648.54|3647.94|6283
1608558000000|2020-12-21 13:40:00|3655.91|3655.31|3655.29|3654.69|3657.29|3656.69|3655.04|3654.44|3580
1608558300000|2020-12-21 13:45:00|3655.54|3654.94|3656.04|3655.44|3658.29|3657.69|3654.04|3653.44|4093
1608558600000|2020-12-21 13:50:00|3655.79|3655.19|3654.54|3653.94|3657.54|3656.94|3653.04|3652.44|4187
1608558900000|2020-12-21 13:55:00|3654.29|3653.69|3657.29|3656.69|3658.04|3657.44|3652.41|3651.81|5683
1608559200000|2020-12-21 14:00:00|3658.29|3657.69|3656.79|3656.19|3658.54|3657.94|3655.29|3654.69|4656
1608559500000|2020-12-21 14:05:00|3657.04|3656.44|3659.04|3658.44|3659.04|3658.44|3653.79|3653.19|5676
1608559800000|2020-12-21 14:10:00|3659.29|3658.69|3663.54|3662.94|3664.29|3663.69|3657.29|3656.69|8345
1608560100000|2020-12-21 14:15:00|3663.66|3663.06|3662.54|3661.94|3664.54|3663.94|3662.29|3661.69|5557
1608560400000|2020-12-21 14:20:00|3662.79|3662.19|3662.54|3661.94|3663.54|3662.94|3661.79|3661.19|3903
1608560700000|2020-12-21 14:25:00|3662.79|3662.19|3664.54|3663.94|3665.54|3664.94|3662.29|3661.69|9364
1608561000000|2020-12-21 14:30:00|3664.79|3664.19|3672.19|3671.79|3673.94|3673.54|3660.44|3660.04|57756
1608561300000|2020-12-21 14:35:00|3672.44|3672.04|3677.44|3677.04|3679.19|3678.79|3671.69|3671.29|34980
1608561600000|2020-12-21 14:40:00|3677.19|3676.79|3670.69|3670.29|3678.19|3677.79|3670.44|3670.04|29145
1608561900000|2020-12-21 14:45:00|3670.81|3670.41|3665.69|3665.29|3672.19|3671.79|3664.44|3664.04|25339
1608562200000|2020-12-21 14:50:00|3665.44|3665.04|3667.69|3667.29|3672.69|3672.29|3664.44|3664.04|21959
1608562500000|2020-12-21 14:55:00|3667.44|3667.04|3662.94|3662.54|3672.94|3672.54|3662.44|3662.04|23508
1608562800000|2020-12-21 15:00:00|3662.69|3662.29|3648.44|3648.04|3664.19|3663.79|3645.69|3645.29|47855
1608563100000|2020-12-21 15:05:00|3648.19|3647.79|3647.94|3647.54|3649.94|3649.54|3641.69|3641.29|40071
1608563400000|2020-12-21 15:10:00|3648.44|3648.04|3644.44|3644.04|3651.69|3651.29|3642.94|3642.54|23313
1608563700000|2020-12-21 15:15:00|3643.69|3643.29|3638.44|3638.04|3647.69|3647.29|3636.31|3635.91|35740
1608564000000|2020-12-21 15:20:00|3638.69|3638.29|3642.44|3642.04|3644.44|3644.04|3633.94|3633.54|30170
1608564300000|2020-12-21 15:25:00|3642.19|3641.79|3641.94|3641.54|3645.44|3645.04|3639.69|3639.29|19804
1608564600000|2020-12-21 15:30:00|3641.69|3641.29|3643.44|3643.04|3644.94|3644.54|3636.19|3635.79|27517
1608564900000|2020-12-21 15:35:00|3643.31|3642.91|3645.44|3645.04|3646.44|3646.04|3637.69|3637.29|22779
1608565200000|2020-12-21 15:40:00|3644.94|3644.54|3646.19|3645.79|3647.69|3647.29|3641.44|3641.04|20313
1608565500000|2020-12-21 15:45:00|3645.94|3645.54|3642.81|3642.41|3646.44|3646.04|3639.19|3638.79|23744
1608565800000|2020-12-21 15:50:00|3642.69|3642.29|3644.44|3644.04|3646.44|3646.04|3640.44|3640.04|16018
1608566100000|2020-12-21 15:55:00|3644.69|3644.29|3647.44|3647.04|3650.19|3649.79|3643.44|3643.04|14832
1608566400000|2020-12-21 16:00:00|3647.19|3646.79|3655.06|3654.66|3655.19|3654.79|3646.19|3645.79|17511
1608566700000|2020-12-21 16:05:00|3654.94|3654.54|3656.94|3656.54|3657.94|3657.54|3653.94|3653.54|14530
1608567000000|2020-12-21 16:10:00|3656.81|3656.41|3658.69|3658.29|3658.69|3658.29|3654.69|3654.29|12844
1608567300000|2020-12-21 16:15:00|3658.44|3658.04|3655.81|3655.41|3660.44|3660.04|3653.69|3653.29|15954
1608567600000|2020-12-21 16:20:00|3655.69|3655.29|3661.19|3660.79|3661.94|3661.54|3654.94|3654.54|14643
1608567900000|2020-12-21 16:25:00|3660.94|3660.54|3659.69|3659.29|3661.94|3661.54|3658.44|3658.04|11556
1608568200000|2020-12-21 16:30:00|3659.81|3659.41|3660.19|3659.79|3663.44|3663.04|3659.69|3659.29|11679
1608568500000|2020-12-21 16:35:00|3660.69|3660.29|3663.44|3663.04|3665.56|3665.16|3660.69|3660.29|12413
1608568800000|2020-12-21 16:40:00|3663.69|3663.29|3665.44|3665.04|3666.44|3666.04|3663.69|3663.29|10993
1608569100000|2020-12-21 16:45:00|3665.19|3664.79|3667.94|3667.54|3668.94|3668.54|3664.44|3664.04|9874
1608569400000|2020-12-21 16:50:00|3667.69|3667.29|3667.69|3667.29|3670.69|3670.29|3666.94|3666.54|9817
1608569700000|2020-12-21 16:55:00|3667.44|3667.04|3667.19|3666.79|3668.44|3668.04|3665.94|3665.54|8368
1608570000000|2020-12-21 17:00:00|3667.31|3666.91|3671.94|3671.54|3672.19|3671.79|3667.31|3666.91|9965
1608570300000|2020-12-21 17:05:00|3671.69|3671.29|3670.94|3670.54|3671.94|3671.54|3669.19|3668.79|6135
1608570600000|2020-12-21 17:10:00|3671.19|3670.79|3669.19|3668.79|3672.19|3671.79|3668.94|3668.54|6055
1608570900000|2020-12-21 17:15:00|3669.44|3669.04|3669.69|3669.29|3671.69|3671.29|3669.44|3669.04|7157
1608571200000|2020-12-21 17:20:00|3669.94|3669.54|3676.19|3675.79|3676.44|3676.04|3669.69|3669.29|8620
1608571500000|2020-12-21 17:25:00|3676.06|3675.66|3679.94|3679.54|3680.19|3679.79|3676.06|3675.66|8276
1608571800000|2020-12-21 17:30:00|3680.19|3679.79|3681.69|3681.29|3683.19|3682.79|3680.19|3679.79|13906
1608572100000|2020-12-21 17:35:00|3681.44|3681.04|3682.69|3682.29|3683.69|3683.29|3680.94|3680.54|7308
1608572400000|2020-12-21 17:40:00|3682.94|3682.54|3680.19|3679.79|3683.69|3683.29|3679.44|3679.04|10502
1608572700000|2020-12-21 17:45:00|3680.44|3680.04|3683.44|3683.04|3684.44|3684.04|3679.94|3679.54|8070
1608573000000|2020-12-21 17:50:00|3683.56|3683.16|3686.94|3686.54|3689.19|3688.79|3682.94|3682.54|19155
1608573300000|2020-12-21 17:55:00|3687.06|3686.66|3687.19|3686.79|3688.19|3687.79|3686.44|3686.04|7350
1608573600000|2020-12-21 18:00:00|3687.44|3687.04|3686.81|3686.41|3689.69|3689.29|3685.44|3685.04|10009
1608573900000|2020-12-21 18:05:00|3686.94|3686.54|3688.94|3688.54|3689.94|3689.54|3685.94|3685.54|11337
1608574200000|2020-12-21 18:10:00|3688.69|3688.29|3690.44|3690.04|3690.69|3690.29|3687.19|3686.79|8194
1608574500000|2020-12-21 18:15:00|3690.69|3690.29|3690.69|3690.29|3691.81|3691.41|3689.69|3689.29|7219
1608574800000|2020-12-21 18:20:00|3690.94|3690.54|3689.69|3689.29|3690.94|3690.54|3687.94|3687.54|7437
1608575100000|2020-12-21 18:25:00|3689.56|3689.16|3691.19|3690.79|3691.69|3691.29|3687.94|3687.54|16436
1608575400000|2020-12-21 18:30:00|3690.69|3690.29|3693.94|3693.54|3694.69|3694.29|3690.69|3690.29|11665
1608575700000|2020-12-21 18:35:00|3694.19|3693.79|3693.44|3693.04|3694.94|3694.54|3692.69|3692.29|8102
1608576000000|2020-12-21 18:40:00|3693.69|3693.29|3697.94|3697.54|3698.69|3698.29|3693.56|3693.16|12659
1608576300000|2020-12-21 18:45:00|3697.19|3696.79|3694.44|3694.04|3697.44|3697.04|3691.94|3691.54|15504
1608576600000|2020-12-21 18:50:00|3694.69|3694.29|3697.69|3697.29|3697.69|3697.29|3693.69|3693.29|6669
1608576900000|2020-12-21 18:55:00|3697.44|3697.04|3694.94|3694.54|3698.44|3698.04|3694.94|3694.54|6609
1608577200000|2020-12-21 19:00:00|3695.56|3695.16|3693.94|3693.54|3695.56|3695.16|3692.69|3692.29|9442
1608577500000|2020-12-21 19:05:00|3693.81|3693.41|3692.19|3691.79|3694.44|3694.04|3691.69|3691.29|7090
1608577800000|2020-12-21 19:10:00|3692.44|3692.04|3695.19|3694.79|3696.19|3695.79|3690.94|3690.54|9211
1608578100000|2020-12-21 19:15:00|3695.31|3694.91|3695.19|3694.79|3696.44|3696.04|3693.69|3693.29|7966
1608578400000|2020-12-21 19:20:00|3694.94|3694.54|3696.44|3696.04|3698.44|3698.04|3693.44|3693.04|7242
1608578700000|2020-12-21 19:25:00|3696.31|3695.91|3698.19|3697.79|3698.94|3698.54|3695.94|3695.54|7530
1608579000000|2020-12-21 19:30:00|3697.94|3697.54|3699.44|3699.04|3700.94|3700.54|3697.69|3697.29|10069
1608579300000|2020-12-21 19:35:00|3699.19|3698.79|3698.19|3697.79|3702.69|3702.29|3697.94|3697.54|12622
1608579600000|2020-12-21 19:40:00|3698.44|3698.04|3697.94|3697.54|3699.44|3699.04|3696.44|3696.04|9211
1608579900000|2020-12-21 19:45:00|3697.69|3697.29|3697.94|3697.54|3699.44|3699.04|3697.69|3697.29|6196
1608580200000|2020-12-21 19:50:00|3697.69|3697.29|3698.44|3698.04|3698.94|3698.54|3697.06|3696.66|5618
1608580500000|2020-12-21 19:55:00|3698.19|3697.79|3695.19|3694.79|3698.94|3698.54|3694.19|3693.79|8585
1608580800000|2020-12-21 20:00:00|3695.44|3695.04|3695.19|3694.79|3697.44|3697.04|3694.31|3693.91|8135
1608581100000|2020-12-21 20:05:00|3694.94|3694.54|3689.94|3689.54|3695.69|3695.29|3689.69|3689.29|10282
1608581400000|2020-12-21 20:10:00|3689.81|3689.41|3692.44|3692.04|3692.94|3692.54|3688.19|3687.79|13811
1608581700000|2020-12-21 20:15:00|3692.19|3691.79|3690.19|3689.79|3692.19|3691.79|3688.94|3688.54|8096
1608582000000|2020-12-21 20:20:00|3690.44|3690.04|3690.44|3690.04|3690.44|3690.04|3688.69|3688.29|6430
1608582300000|2020-12-21 20:25:00|3690.19|3689.79|3691.94|3691.54|3692.19|3691.79|3689.94|3689.54|10829
1608582600000|2020-12-21 20:30:00|3691.69|3691.29|3683.94|3683.54|3692.19|3691.79|3683.69|3683.29|19234
1608582900000|2020-12-21 20:35:00|3684.06|3683.66|3690.94|3690.54|3691.06|3690.66|3683.69|3683.29|19636
1608583200000|2020-12-21 20:40:00|3690.69|3690.29|3685.94|3685.54|3692.44|3692.04|3685.81|3685.41|21685
1608583500000|2020-12-21 20:45:00|3685.69|3685.29|3686.69|3686.29|3688.69|3688.29|3684.81|3684.41|14340
1608583800000|2020-12-21 20:50:00|3684.69|3684.29|3687.77|3687.37|3687.77|3687.37|3681.02|3680.62|30164
1608584100000|2020-12-21 20:55:00|3688.27|3687.87|3694.77|3694.37|3697.27|3696.87|3687.52|3687.12|85588
1608584400000|2020-12-21 21:00:00|3694.49|3694.09|3692.59|3691.99|3695.59|3694.99|3688.09|3687.49|35584
1608584700000|2020-12-21 21:05:00|3692.34|3691.74|3693.59|3692.99|3693.84|3693.24|3689.09|3688.49|8132
1608585000000|2020-12-21 21:10:00|3693.84|3693.24|3693.9|3692.4|3694.05|3693.36|3689.34|3688.74|6501
1608585300000|2020-12-21 21:15:00|3693.86|3692.36|3693.06|3691.56|3693.86|3692.36|3692.99|3691.49|2
1608585600000|2020-12-21 21:20:00|3692.84|3691.34|3692.48|3690.98|3692.99|3691.49|3691.97|3690.47|0
1608585900000|2020-12-21 21:25:00|3692.37|3690.87|3692.37|3690.87|3692.48|3690.98|3692.34|3690.84|0
1608586200000|2020-12-21 21:30:00|3691.96|3691.36|3690.71|3690.11|3692.21|3691.61|3689.46|3688.86|2241
1608586500000|2020-12-21 21:35:00|3690.46|3689.86|3690.46|3689.86|3691.21|3690.61|3689.71|3689.11|553
1608586800000|2020-12-21 21:40:00|3690.71|3690.11|3690.96|3690.36|3691.96|3691.36|3690.71|3690.11|476
1608587100000|2020-12-21 21:45:00|3691.21|3690.61|3691.96|3691.36|3691.96|3691.36|3690.71|3690.11|390
1608587400000|2020-12-21 21:50:00|3692.21|3691.61|3691.46|3690.86|3692.21|3691.61|3690.46|3689.86|520
1608587700000|2020-12-21 21:55:00|3691.21|3690.61|3693.32|3691.82|3693.71|3693.11|3690.96|3690.36|1025
1608588000000|2020-12-21 22:00:00|3692.95|3691.45|3692.84|3691.34|3692.95|3691.45|3692.77|3691.27|0
1608588300000|2020-12-21 22:05:00|3692.88|3691.38|3692.63|3691.13|3692.88|3691.38|3692.48|3690.98|0
1608588600000|2020-12-21 22:10:00|3692.48|3690.98|3693.06|3691.56|3693.06|3691.56|3692.45|3690.95|0
1608588900000|2020-12-21 22:15:00|3693.02|3691.52|3694.05|3692.55|3694.05|3692.55|3692.63|3691.13|0
1608589200000|2020-12-21 22:20:00|3694.02|3692.52|3694.2|3692.7|3694.31|3692.81|3694.02|3692.52|0
1608589500000|2020-12-21 22:25:00|3694.16|3692.66|3694.31|3692.81|3694.31|3692.81|3694.09|3692.59|0
1608589800000|2020-12-21 22:30:00|3694.38|3692.88|3693.58|3692.08|3694.38|3692.88|3693.18|3691.68|0
1608590100000|2020-12-21 22:35:00|3693.51|3692.01|3693.54|3692.04|3693.62|3692.12|3693.21|3691.71|0
1608590400000|2020-12-21 22:40:00|3693.65|3692.15|3693.58|3692.08|3693.72|3692.22|3693.58|3692.08|0
1608590700000|2020-12-21 22:45:00|3693.72|3692.22|3694.16|3692.66|3694.35|3692.85|3693.58|3692.08|0
1608591000000|2020-12-21 22:50:00|3693.98|3692.48|3694.35|3692.85|3694.86|3693.36|3693.98|3692.48|0
1608591300000|2020-12-21 22:55:00|3694.56|3693.06|3694.86|3693.36|3695.04|3693.54|3694.02|3692.52|0
1608591600000|2020-12-21 23:00:00|3694.21|3693.61|3697.96|3697.36|3698.59|3697.99|3694.21|3693.61|1717
1608591900000|2020-12-21 23:05:00|3698.09|3697.49|3697.59|3696.99|3698.21|3697.61|3696.59|3695.99|615
1608592200000|2020-12-21 23:10:00|3697.46|3696.86|3696.09|3695.49|3697.84|3697.24|3695.96|3695.36|573
1608592500000|2020-12-21 23:15:00|3696.21|3695.61|3696.21|3695.61|3697.21|3696.61|3696.09|3695.49|492
1608592800000|2020-12-21 23:20:00|3696.34|3695.74|3696.59|3695.99|3696.84|3696.24|3695.59|3694.99|253
1608593100000|2020-12-21 23:25:00|3696.34|3695.74|3694.59|3693.99|3696.34|3695.74|3693.21|3692.61|774
1608593400000|2020-12-21 23:30:00|3694.34|3693.74|3691.84|3691.24|3694.59|3693.99|3691.84|3691.24|640
1608593700000|2020-12-21 23:35:00|3691.59|3690.99|3691.09|3690.49|3692.34|3691.74|3690.59|3689.99|353
1608594000000|2020-12-21 23:40:00|3690.96|3690.36|3693.09|3692.49|3693.34|3692.74|3690.84|3690.24|467
1608594300000|2020-12-21 23:45:00|3693.34|3692.74|3692.84|3692.24|3693.84|3693.24|3692.59|3691.99|434
1608594600000|2020-12-21 23:50:00|3692.96|3692.36|3693.34|3692.74|3693.84|3693.24|3692.84|3692.24|191
1608594900000|2020-12-21 23:55:00|3693.84|3693.24|3692.34|3691.74|3693.84|3693.24|3690.96|3690.36|603
1608595200000|2020-12-22 00:00:00|3692.59|3691.99|3695.34|3694.74|3696.21|3695.61|3692.34|3691.74|1133
1608595500000|2020-12-22 00:05:00|3695.59|3694.99|3694.59|3693.99|3695.59|3694.99|3694.09|3693.49|531
1608595800000|2020-12-22 00:10:00|3694.84|3694.24|3695.34|3694.74|3695.84|3695.24|3694.84|3694.24|673
1608596100000|2020-12-22 00:15:00|3695.59|3694.99|3694.59|3693.99|3695.84|3695.24|3694.34|3693.74|569
1608596400000|2020-12-22 00:20:00|3694.84|3694.24|3692.46|3691.86|3695.34|3694.74|3692.34|3691.74|656
1608596700000|2020-12-22 00:25:00|3692.34|3691.74|3690.84|3690.24|3693.21|3692.61|3690.71|3690.11|971
1608597000000|2020-12-22 00:30:00|3691.09|3690.49|3691.34|3690.74|3692.34|3691.74|3689.84|3689.24|888
1608597300000|2020-12-22 00:35:00|3691.21|3690.61|3691.09|3690.49|3691.46|3690.86|3690.84|3690.24|481
1608597600000|2020-12-22 00:40:00|3691.21|3690.61|3690.84|3690.24|3691.59|3690.99|3690.34|3689.74|545
1608597900000|2020-12-22 00:45:00|3690.96|3690.36|3687.84|3687.24|3691.34|3690.74|3687.59|3686.99|1037
1608598200000|2020-12-22 00:50:00|3688.09|3687.49|3685.09|3684.49|3688.34|3687.74|3685.09|3684.49|1264
1608598500000|2020-12-22 00:55:00|3685.59|3684.99|3685.84|3685.24|3685.84|3685.24|3684.59|3683.99|1296
1608598800000|2020-12-22 01:00:00|3685.59|3684.99|3688.59|3687.99|3689.34|3688.74|3685.46|3684.86|1487
1608599100000|2020-12-22 01:05:00|3688.71|3688.11|3688.09|3687.49|3689.09|3688.49|3687.59|3686.99|550
1608599400000|2020-12-22 01:10:00|3687.84|3687.24|3688.34|3687.74|3688.84|3688.24|3686.84|3686.24|510
1608599700000|2020-12-22 01:15:00|3688.09|3687.49|3689.09|3688.49|3689.59|3688.99|3688.09|3687.49|677
1608600000000|2020-12-22 01:20:00|3689.21|3688.61|3691.09|3690.49|3691.34|3690.74|3689.09|3688.49|1005
1608600300000|2020-12-22 01:25:00|3690.96|3690.36|3694.59|3693.99|3694.59|3693.99|3690.71|3690.11|1086
1608600600000|2020-12-22 01:30:00|3694.71|3694.11|3695.34|3694.74|3696.34|3695.74|3694.34|3693.74|1167
1608600900000|2020-12-22 01:35:00|3695.21|3694.61|3694.09|3693.49|3695.59|3694.99|3694.09|3693.49|593
1608601200000|2020-12-22 01:40:00|3693.84|3693.24|3693.59|3692.99|3695.34|3694.74|3693.09|3692.49|549
1608601500000|2020-12-22 01:45:00|3693.84|3693.24|3694.84|3694.24|3695.71|3695.11|3693.34|3692.74|638
1608601800000|2020-12-22 01:50:00|3694.96|3694.36|3692.84|3692.24|3695.34|3694.74|3692.84|3692.24|530
1608602100000|2020-12-22 01:55:00|3692.09|3691.49|3691.84|3691.24|3692.59|3691.99|3691.09|3690.49|782
1608602400000|2020-12-22 02:00:00|3691.71|3691.11|3693.09|3692.49|3693.59|3692.99|3690.84|3690.24|507
1608602700000|2020-12-22 02:05:00|3692.84|3692.24|3691.59|3690.99|3693.34|3692.74|3691.59|3690.99|349
1608603000000|2020-12-22 02:10:00|3691.34|3690.74|3692.71|3692.11|3692.84|3692.24|3690.59|3689.99|473
1608603300000|2020-12-22 02:15:00|3692.84|3692.24|3692.59|3691.99|3693.09|3692.49|3691.34|3690.74|321
1608603600000|2020-12-22 02:20:00|3692.34|3691.74|3691.96|3691.36|3693.09|3692.49|3691.59|3690.99|229
1608603900000|2020-12-22 02:25:00|3691.84|3691.24|3693.59|3692.99|3693.59|3692.99|3691.84|3691.24|290
1608604200000|2020-12-22 02:30:00|3693.84|3693.24|3695.84|3695.24|3695.84|3695.24|3693.84|3693.24|769
1608604500000|2020-12-22 02:35:00|3695.96|3695.36|3696.34|3695.74|3697.34|3696.74|3695.59|3694.99|791
1608604800000|2020-12-22 02:40:00|3696.09|3695.49|3695.34|3694.74|3696.34|3695.74|3695.34|3694.74|278
1608605100000|2020-12-22 02:45:00|3695.46|3694.86|3696.59|3695.99|3696.84|3696.24|3695.34|3694.74|314
1608605400000|2020-12-22 02:50:00|3696.34|3695.74|3697.09|3696.49|3697.84|3697.24|3696.09|3695.49|458
1608605700000|2020-12-22 02:55:00|3697.34|3696.74|3697.21|3696.61|3697.59|3696.99|3696.59|3695.99|284
1608606000000|2020-12-22 03:00:00|3697.09|3696.49|3695.34|3694.74|3697.34|3696.74|3694.84|3694.24|521
1608606300000|2020-12-22 03:05:00|3695.09|3694.49|3694.71|3694.11|3695.34|3694.74|3694.34|3693.74|504
1608606600000|2020-12-22 03:10:00|3694.84|3694.24|3693.09|3692.49|3694.84|3694.24|3692.59|3691.99|492
1608606900000|2020-12-22 03:15:00|3692.96|3692.36|3692.59|3691.99|3693.59|3692.99|3691.34|3690.74|540
1608607200000|2020-12-22 03:20:00|3692.34|3691.74|3692.59|3691.99|3692.84|3692.24|3692.09|3691.49|323
1608607500000|2020-12-22 03:25:00|3692.46|3691.86|3693.09|3692.49|3693.59|3692.99|3692.46|3691.86|321
1608607800000|2020-12-22 03:30:00|3693.34|3692.74|3692.84|3692.24|3693.34|3692.74|3691.84|3691.24|299
1608608100000|2020-12-22 03:35:00|3692.59|3691.99|3688.84|3688.24|3692.59|3691.99|3687.84|3687.24|1406
1608608400000|2020-12-22 03:40:00|3688.59|3687.99|3691.59|3690.99|3691.71|3691.11|3688.34|3687.74|558
1608608700000|2020-12-22 03:45:00|3691.34|3690.74|3690.59|3689.99|3691.71|3691.11|3690.59|3689.99|304
1608609000000|2020-12-22 03:50:00|3690.84|3690.24|3691.21|3690.61|3691.34|3690.74|3690.59|3689.99|232
1608609300000|2020-12-22 03:55:00|3691.09|3690.49|3691.09|3690.49|3691.34|3690.74|3690.59|3689.99|177
1608609600000|2020-12-22 04:00:00|3690.96|3690.36|3690.09|3689.49|3691.84|3691.24|3689.34|3688.74|415
1608609900000|2020-12-22 04:05:00|3689.96|3689.36|3688.59|3687.99|3690.09|3689.49|3688.09|3687.49|542
1608610200000|2020-12-22 04:10:00|3688.84|3688.24|3688.09|3687.49|3688.84|3688.24|3687.84|3687.24|433
1608610500000|2020-12-22 04:15:00|3688.21|3687.61|3684.96|3684.36|3688.84|3688.24|3684.34|3683.74|1654
1608610800000|2020-12-22 04:20:00|3685.09|3684.49|3684.84|3684.24|3685.09|3684.49|3683.34|3682.74|1354
1608611100000|2020-12-22 04:25:00|3684.96|3684.36|3683.84|3683.24|3685.09|3684.49|3683.34|3682.74|727
1608611400000|2020-12-22 04:30:00|3683.71|3683.11|3683.84|3683.24|3685.71|3685.11|3683.59|3682.99|759
1608611700000|2020-12-22 04:35:00|3683.71|3683.11|3683.84|3683.24|3684.34|3683.74|3683.09|3682.49|697
1608612000000|2020-12-22 04:40:00|3683.71|3683.11|3683.46|3682.86|3684.34|3683.74|3682.59|3681.99|852
1608612300000|2020-12-22 04:45:00|3683.34|3682.74|3681.59|3680.99|3683.59|3682.99|3681.09|3680.49|1031
1608612600000|2020-12-22 04:50:00|3681.34|3680.74|3683.09|3682.49|3683.34|3682.74|3681.09|3680.49|848
1608612900000|2020-12-22 04:55:00|3682.84|3682.24|3682.96|3682.36|3683.59|3682.99|3682.59|3681.99|571
1608613200000|2020-12-22 05:00:00|3682.84|3682.24|3682.09|3681.49|3683.09|3682.49|3678.09|3677.49|2621
1608613500000|2020-12-22 05:05:00|3682.34|3681.74|3683.84|3683.24|3684.71|3684.11|3681.34|3680.74|1549
1608613800000|2020-12-22 05:10:00|3683.96|3683.36|3680.59|3679.99|3684.09|3683.49|3680.09|3679.49|964
1608614100000|2020-12-22 05:15:00|3680.34|3679.74|3679.84|3679.24|3681.21|3680.61|3679.59|3678.99|602
1608614400000|2020-12-22 05:20:00|3679.96|3679.36|3676.34|3675.74|3680.34|3679.74|3676.34|3675.74|1359
1608614700000|2020-12-22 05:25:00|3676.59|3675.99|3676.09|3675.49|3676.71|3676.11|3674.59|3673.99|1440
1608615000000|2020-12-22 05:30:00|3676.34|3675.74|3677.34|3676.74|3677.59|3676.99|3674.84|3674.24|1105
1608615300000|2020-12-22 05:35:00|3677.59|3676.99|3675.84|3675.24|3678.09|3677.49|3674.84|3674.24|1021
1608615600000|2020-12-22 05:40:00|3675.96|3675.36|3675.34|3674.74|3676.71|3676.11|3675.09|3674.49|677
1608615900000|2020-12-22 05:45:00|3675.09|3674.49|3674.96|3674.36|3675.84|3675.24|3674.09|3673.49|1157
1608616200000|2020-12-22 05:50:00|3674.84|3674.24|3678.46|3677.86|3679.34|3678.74|3673.34|3672.74|1428
1608616500000|2020-12-22 05:55:00|3678.34|3677.74|3676.59|3675.99|3678.84|3678.24|3676.59|3675.99|726
1608616800000|2020-12-22 06:00:00|3676.84|3676.24|3675.09|3674.49|3677.21|3676.61|3673.59|3672.99|1131
1608617100000|2020-12-22 06:05:00|3675.21|3674.61|3674.59|3673.99|3676.09|3675.49|3673.34|3672.74|758
1608617400000|2020-12-22 06:10:00|3674.34|3673.74|3674.96|3674.36|3675.09|3674.49|3672.84|3672.24|755
1608617700000|2020-12-22 06:15:00|3675.09|3674.49|3678.09|3677.49|3678.21|3677.61|3675.09|3674.49|861
1608618000000|2020-12-22 06:20:00|3677.96|3677.36|3677.59|3676.99|3678.84|3678.24|3677.09|3676.49|830
1608618300000|2020-12-22 06:25:00|3677.46|3676.86|3677.59|3676.99|3677.84|3677.24|3676.84|3676.24|499
1608618600000|2020-12-22 06:30:00|3677.84|3677.24|3677.59|3676.99|3677.84|3677.24|3676.59|3675.99|479
1608618900000|2020-12-22 06:35:00|3677.84|3677.24|3678.59|3677.99|3678.59|3677.99|3677.09|3676.49|319
1608619200000|2020-12-22 06:40:00|3678.46|3677.86|3676.09|3675.49|3678.46|3677.86|3676.09|3675.49|459
1608619500000|2020-12-22 06:45:00|3676.34|3675.74|3675.34|3674.74|3676.84|3676.24|3675.34|3674.74|828
1608619800000|2020-12-22 06:50:00|3675.09|3674.49|3675.84|3675.24|3677.09|3676.49|3674.59|3673.99|957
1608620100000|2020-12-22 06:55:00|3676.09|3675.49|3674.71|3674.11|3676.59|3675.99|3674.59|3673.99|414
1608620400000|2020-12-22 07:00:00|3674.84|3674.24|3677.09|3676.49|3677.09|3676.49|3674.59|3673.99|815
1608620700000|2020-12-22 07:05:00|3676.84|3676.24|3681.34|3680.74|3683.59|3682.99|3675.84|3675.24|2290
1608621000000|2020-12-22 07:10:00|3681.21|3680.61|3681.09|3680.49|3682.09|3681.49|3680.34|3679.74|980
1608621300000|2020-12-22 07:15:00|3680.96|3680.36|3679.84|3679.24|3681.59|3680.99|3679.59|3678.99|651
1608621600000|2020-12-22 07:20:00|3679.71|3679.11|3680.59|3679.99|3680.59|3679.99|3679.34|3678.74|378
1608621900000|2020-12-22 07:25:00|3680.84|3680.24|3680.84|3680.24|3682.09|3681.49|3680.09|3679.49|409
1608622200000|2020-12-22 07:30:00|3681.09|3680.49|3683.34|3682.74|3683.59|3682.99|3680.34|3679.74|993
1608622500000|2020-12-22 07:35:00|3683.46|3682.86|3680.84|3680.24|3683.46|3682.86|3680.46|3679.86|943
1608622800000|2020-12-22 07:40:00|3680.96|3680.36|3682.84|3682.24|3683.59|3682.99|3680.84|3680.24|967
1608623100000|2020-12-22 07:45:00|3682.59|3681.99|3686.59|3685.99|3687.09|3686.49|3682.59|3681.99|1323
1608623400000|2020-12-22 07:50:00|3686.84|3686.24|3684.84|3684.24|3686.84|3686.24|3684.59|3683.99|588
1608623700000|2020-12-22 07:55:00|3684.96|3684.36|3682.59|3681.99|3685.09|3684.49|3681.34|3680.74|1328
1608624000000|2020-12-22 08:00:00|3682.46|3681.86|3682.09|3681.49|3683.59|3682.99|3679.34|3678.74|2113
1608624300000|2020-12-22 08:05:00|3681.84|3681.24|3685.84|3685.24|3686.59|3685.99|3681.09|3680.49|1778
1608624600000|2020-12-22 08:10:00|3685.96|3685.36|3688.84|3688.24|3689.59|3688.99|3685.71|3685.11|1788
1608624900000|2020-12-22 08:15:00|3688.71|3688.11|3685.59|3684.99|3688.71|3688.11|3685.34|3684.74|1147
1608625200000|2020-12-22 08:20:00|3685.34|3684.74|3686.34|3685.74|3688.84|3688.24|3685.34|3684.74|1171
1608625500000|2020-12-22 08:25:00|3686.46|3685.86|3687.09|3686.49|3687.84|3687.24|3683.84|3683.24|1368
1608625800000|2020-12-22 08:30:00|3687.34|3686.74|3691.96|3691.36|3692.59|3691.99|3687.34|3686.74|2161
1608626100000|2020-12-22 08:35:00|3692.09|3691.49|3691.84|3691.24|3692.59|3691.99|3691.09|3690.49|1134
1608626400000|2020-12-22 08:40:00|3692.09|3691.49|3693.34|3692.74|3693.59|3692.99|3691.71|3691.11|1027
1608626700000|2020-12-22 08:45:00|3693.59|3692.99|3695.34|3694.74|3696.84|3696.24|3693.09|3692.49|2091
1608627000000|2020-12-22 08:50:00|3695.46|3694.86|3696.59|3695.99|3697.59|3696.99|3695.34|3694.74|1212
1608627300000|2020-12-22 08:55:00|3696.71|3696.11|3695.71|3695.11|3697.34|3696.74|3695.34|3694.74|980
1608627600000|2020-12-22 09:00:00|3695.84|3695.24|3697.09|3696.49|3697.59|3696.99|3695.34|3694.74|1879
1608627900000|2020-12-22 09:05:00|3697.34|3696.74|3700.84|3700.24|3700.96|3700.36|3696.21|3695.61|2974
1608628200000|2020-12-22 09:10:00|3700.59|3699.99|3700.34|3699.74|3702.34|3701.74|3699.59|3698.99|2266
1608628500000|2020-12-22 09:15:00|3700.09|3699.49|3697.09|3696.49|3700.84|3700.24|3697.09|3696.49|1135
1608628800000|2020-12-22 09:20:00|3697.34|3696.74|3697.84|3697.24|3699.09|3698.49|3696.84|3696.24|865
1608629100000|2020-12-22 09:25:00|3698.34|3697.74|3697.84|3697.24|3698.84|3698.24|3697.59|3696.99|677
1608629400000|2020-12-22 09:30:00|3698.09|3697.49|3697.34|3696.74|3698.34|3697.74|3697.34|3696.74|617
1608629700000|2020-12-22 09:35:00|3697.21|3696.61|3700.59|3699.99|3700.59|3699.99|3696.84|3696.24|1503
1608630000000|2020-12-22 09:40:00|3700.46|3699.86|3698.59|3697.99|3700.84|3700.24|3698.34|3697.74|925
1608630300000|2020-12-22 09:45:00|3698.84|3698.24|3698.59|3697.99|3698.84|3698.24|3694.59|3693.99|3378
1608630600000|2020-12-22 09:50:00|3698.34|3697.74|3695.59|3694.99|3699.09|3698.49|3695.21|3694.61|1001
1608630900000|2020-12-22 09:55:00|3695.71|3695.11|3694.84|3694.24|3697.09|3696.49|3694.34|3693.74|1146
1608631200000|2020-12-22 10:00:00|3695.09|3694.49|3692.96|3692.36|3695.84|3695.24|3692.09|3691.49|2150
1608631500000|2020-12-22 10:05:00|3693.09|3692.49|3695.59|3694.99|3696.59|3695.99|3692.34|3691.74|1192
1608631800000|2020-12-22 10:10:00|3695.71|3695.11|3696.84|3696.24|3697.09|3696.49|3695.34|3694.74|788
1608632100000|2020-12-22 10:15:00|3696.71|3696.11|3696.84|3696.24|3697.09|3696.49|3696.09|3695.49|438
1608632400000|2020-12-22 10:20:00|3696.59|3695.99|3695.59|3694.99|3696.84|3696.24|3695.59|3694.99|349
1608632700000|2020-12-22 10:25:00|3695.34|3694.74|3695.46|3694.86|3696.34|3695.74|3695.09|3694.49|439
1608633000000|2020-12-22 10:30:00|3695.59|3694.99|3696.34|3695.74|3696.59|3695.99|3694.09|3693.49|1151
1608633300000|2020-12-22 10:35:00|3696.59|3695.99|3695.84|3695.24|3696.84|3696.24|3695.34|3694.74|749
1608633600000|2020-12-22 10:40:00|3696.09|3695.49|3696.84|3696.24|3696.84|3696.24|3695.84|3695.24|396
1608633900000|2020-12-22 10:45:00|3696.71|3696.11|3696.09|3695.49|3698.09|3697.49|3694.34|3693.74|1288
1608634200000|2020-12-22 10:50:00|3696.59|3695.99|3695.34|3694.74|3698.34|3697.74|3694.34|3693.74|1173
1608634500000|2020-12-22 10:55:00|3695.46|3694.86|3698.46|3697.86|3698.59|3697.99|3694.59|3693.99|862
1608634800000|2020-12-22 11:00:00|3698.34|3697.74|3698.59|3697.99|3699.34|3698.74|3697.34|3696.74|1442
1608635100000|2020-12-22 11:05:00|3698.84|3698.24|3697.84|3697.24|3699.09|3698.49|3697.59|3696.99|925
1608635400000|2020-12-22 11:10:00|3697.96|3697.36|3697.09|3696.49|3698.21|3697.61|3696.84|3696.24|337
1608635700000|2020-12-22 11:15:00|3697.21|3696.61|3700.34|3699.74|3700.59|3699.99|3696.59|3695.99|718
1608636000000|2020-12-22 11:20:00|3700.46|3699.86|3701.59|3700.99|3701.84|3701.24|3699.34|3698.74|617
1608636300000|2020-12-22 11:25:00|3701.34|3700.74|3700.34|3699.74|3701.59|3700.99|3700.34|3699.74|816
1608636600000|2020-12-22 11:30:00|3700.59|3699.99|3699.59|3698.99|3700.84|3700.24|3699.34|3698.74|546
1608636900000|2020-12-22 11:35:00|3699.84|3699.24|3697.84|3697.24|3699.84|3699.24|3697.84|3697.24|588
1608637200000|2020-12-22 11:40:00|3697.59|3696.99|3698.84|3698.24|3699.34|3698.74|3697.59|3696.99|790
1608637500000|2020-12-22 11:45:00|3699.09|3698.49|3698.34|3697.74|3699.09|3698.49|3697.09|3696.49|790
1608637800000|2020-12-22 11:50:00|3697.84|3697.24|3698.09|3697.49|3698.59|3697.99|3697.84|3697.24|824
1608638100000|2020-12-22 11:55:00|3698.34|3697.74|3699.09|3698.49|3699.09|3698.49|3697.09|3696.49|508
1608638400000|2020-12-22 12:00:00|3698.84|3698.24|3700.09|3699.49|3700.59|3699.99|3698.59|3697.99|886
1608638700000|2020-12-22 12:05:00|3700.34|3699.74|3702.34|3701.74|3703.84|3703.24|3700.34|3699.74|1859
1608639000000|2020-12-22 12:10:00|3702.09|3701.49|3703.09|3702.49|3703.84|3703.24|3702.09|3701.49|887
1608639300000|2020-12-22 12:15:00|3702.96|3702.36|3702.84|3702.24|3703.84|3703.24|3702.84|3702.24|568
1608639600000|2020-12-22 12:20:00|3703.09|3702.49|3703.84|3703.24|3703.84|3703.24|3702.59|3701.99|763
1608639900000|2020-12-22 12:25:00|3703.59|3702.99|3703.34|3702.74|3703.84|3703.24|3703.09|3702.49|1500
1608640200000|2020-12-22 12:30:00|3703.21|3702.61|3703.34|3702.74|3703.84|3703.24|3702.84|3702.24|1022
1608640500000|2020-12-22 12:35:00|3703.46|3702.86|3702.84|3702.24|3703.84|3703.24|3702.84|3702.24|943
1608640800000|2020-12-22 12:40:00|3703.09|3702.49|3703.59|3702.99|3703.84|3703.24|3702.59|3701.99|947
1608641100000|2020-12-22 12:45:00|3703.34|3702.74|3703.09|3702.49|3703.71|3703.11|3703.09|3702.49|557
1608641400000|2020-12-22 12:50:00|3702.84|3702.24|3702.84|3702.24|3703.84|3703.24|3702.59|3701.99|1012
1608641700000|2020-12-22 12:55:00|3703.09|3702.49|3701.84|3701.24|3703.34|3702.74|3701.46|3700.86|972
1608642000000|2020-12-22 13:00:00|3702.09|3701.49|3702.59|3701.99|3703.34|3702.74|3701.84|3701.24|1652
1608642300000|2020-12-22 13:05:00|3702.71|3702.11|3702.59|3701.99|3703.84|3703.24|3701.84|3701.24|1876
1608642600000|2020-12-22 13:10:00|3702.34|3701.74|3702.84|3702.24|3703.09|3702.49|3701.84|3701.24|912
1608642900000|2020-12-22 13:15:00|3703.09|3702.49|3703.84|3703.24|3703.84|3703.24|3703.09|3702.49|862
1608643200000|2020-12-22 13:20:00|3703.59|3702.99|3702.84|3702.24|3703.84|3703.24|3702.59|3701.99|2459
1608643500000|2020-12-22 13:25:00|3702.59|3701.99|3702.84|3702.24|3703.34|3702.74|3701.84|3701.24|1019
1608643800000|2020-12-22 13:30:00|3702.59|3701.99|3701.59|3700.99|3702.84|3702.24|3701.59|3700.99|1509
1608644100000|2020-12-22 13:35:00|3701.34|3700.74|3702.09|3701.49|3702.84|3702.24|3700.84|3700.24|1924
1608644400000|2020-12-22 13:40:00|3701.96|3701.36|3701.34|3700.74|3702.34|3701.74|3701.09|3700.49|1631
1608644700000|2020-12-22 13:45:00|3701.09|3700.49|3701.59|3700.99|3701.84|3701.24|3701.09|3700.49|1347
1608645000000|2020-12-22 13:50:00|3701.34|3700.74|3700.84|3700.24|3701.59|3700.99|3700.09|3699.49|1694
1608645300000|2020-12-22 13:55:00|3700.96|3700.36|3698.59|3697.99|3701.59|3700.99|3698.59|3697.99|2538
1608645600000|2020-12-22 14:00:00|3698.71|3698.11|3698.34|3697.74|3698.84|3698.24|3696.34|3695.74|3969
1608645900000|2020-12-22 14:05:00|3698.59|3697.99|3698.84|3698.24|3698.84|3698.24|3696.84|3696.24|1871
1608646200000|2020-12-22 14:10:00|3698.59|3697.99|3698.59|3697.99|3698.84|3698.24|3697.59|3696.99|2059
1608646500000|2020-12-22 14:15:00|3698.34|3697.74|3698.84|3698.24|3698.84|3698.24|3698.09|3697.49|1697
1608646800000|2020-12-22 14:20:00|3698.59|3697.99|3699.59|3698.99|3699.84|3699.24|3698.34|3697.74|2817
1608647100000|2020-12-22 14:25:00|3699.34|3698.74|3696.84|3696.24|3699.59|3698.99|3695.84|3695.24|6049
1608647400000|2020-12-22 14:30:00|3696.74|3696.34|3688.24|3687.84|3696.74|3696.34|3686.74|3686.34|39050
1608647700000|2020-12-22 14:35:00|3687.74|3687.34|3690.99|3690.59|3690.99|3690.59|3687.24|3686.84|20815
1608648000000|2020-12-22 14:40:00|3691.24|3690.84|3692.74|3692.34|3693.49|3693.09|3687.99|3687.59|17049
1608648300000|2020-12-22 14:45:00|3692.24|3691.84|3693.99|3693.59|3695.24|3694.84|3692.24|3691.84|15953
1608648600000|2020-12-22 14:50:00|3694.24|3693.84|3691.99|3691.59|3694.49|3694.09|3688.74|3688.34|18921
1608648900000|2020-12-22 14:55:00|3691.74|3691.34|3692.74|3692.34|3693.49|3693.09|3689.99|3689.59|9650
1608649200000|2020-12-22 15:00:00|3692.49|3692.09|3688.74|3688.34|3692.74|3692.34|3684.99|3684.59|21895
1608649500000|2020-12-22 15:05:00|3688.49|3688.09|3695.24|3694.84|3695.24|3694.84|3687.99|3687.59|14454
1608649800000|2020-12-22 15:10:00|3695.49|3695.09|3685.99|3685.59|3695.74|3695.34|3684.99|3684.59|21819
1608650100000|2020-12-22 15:15:00|3686.24|3685.84|3689.24|3688.84|3691.49|3691.09|3685.99|3685.59|14956
1608650400000|2020-12-22 15:20:00|3689.49|3689.09|3690.99|3690.59|3691.74|3691.34|3687.49|3687.09|12486
1608650700000|2020-12-22 15:25:00|3691.24|3690.84|3694.24|3693.84|3694.24|3693.84|3689.99|3689.59|12380
1608651000000|2020-12-22 15:30:00|3693.99|3693.59|3695.24|3694.84|3697.74|3697.34|3692.74|3692.34|23165
1608651300000|2020-12-22 15:35:00|3695.36|3694.96|3695.99|3695.59|3696.74|3696.34|3694.99|3694.59|9523
1608651600000|2020-12-22 15:40:00|3696.11|3695.71|3694.24|3693.84|3697.24|3696.84|3693.99|3693.59|11552
1608651900000|2020-12-22 15:45:00|3694.49|3694.09|3689.24|3688.84|3696.49|3696.09|3689.24|3688.84|13991
1608652200000|2020-12-22 15:50:00|3689.49|3689.09|3690.99|3690.59|3691.49|3691.09|3687.99|3687.59|11951
1608652500000|2020-12-22 15:55:00|3690.74|3690.34|3691.74|3691.34|3692.24|3691.84|3689.11|3688.71|8687
1608652800000|2020-12-22 16:00:00|3691.99|3691.59|3691.75|3691.35|3692.5|3692.1|3688.5|3688.1|11709
1608653100000|2020-12-22 16:05:00|3692.25|3691.85|3693.5|3693.1|3694.25|3693.85|3690.5|3690.1|9298
1608653400000|2020-12-22 16:10:00|3693.75|3693.35|3693.5|3693.1|3695|3694.6|3691.5|3691.1|11206
1608653700000|2020-12-22 16:15:00|3693.75|3693.35|3696|3695.6|3696.25|3695.85|3692.5|3692.1|8771
1608654000000|2020-12-22 16:20:00|3695.75|3695.35|3692.5|3692.1|3696.5|3696.1|3691.5|3691.1|8457
1608654300000|2020-12-22 16:25:00|3692.25|3691.85|3692|3691.6|3693|3692.6|3690.25|3689.85|8681
1608654600000|2020-12-22 16:30:00|3692.25|3691.85|3686.75|3686.35|3692.5|3692.1|3686.25|3685.85|15348
1608654900000|2020-12-22 16:35:00|3686.25|3685.85|3683.5|3683.1|3687|3686.6|3681|3680.6|25206
1608655200000|2020-12-22 16:40:00|3683.62|3683.22|3678.75|3678.35|3683.75|3683.35|3676|3675.6|18295
1608655500000|2020-12-22 16:45:00|3679.25|3678.85|3681.25|3680.85|3683.25|3682.85|3677.25|3676.85|17597
1608655800000|2020-12-22 16:50:00|3681|3680.6|3683|3682.6|3683|3682.6|3678.62|3678.22|11851
1608656100000|2020-12-22 16:55:00|3682.75|3682.35|3686|3685.6|3686.5|3686.1|3682.25|3681.85|14467
1608656400000|2020-12-22 17:00:00|3685.75|3685.35|3688|3687.6|3688|3687.6|3684.75|3684.35|10959
1608656700000|2020-12-22 17:05:00|3687.75|3687.35|3686.5|3686.1|3688.5|3688.1|3686.25|3685.85|10060
1608657000000|2020-12-22 17:10:00|3686.75|3686.35|3689.5|3689.1|3690|3689.6|3685.75|3685.35|7200
1608657300000|2020-12-22 17:15:00|3689.37|3688.97|3689.25|3688.85|3690.75|3690.35|3689|3688.6|8453
1608657600000|2020-12-22 17:20:00|3689.37|3688.97|3689.25|3688.85|3690.5|3690.1|3688.75|3688.35|6709
1608657900000|2020-12-22 17:25:00|3689.37|3688.97|3686.25|3685.85|3689.5|3689.1|3686.25|3685.85|6479
1608658200000|2020-12-22 17:30:00|3686.5|3686.1|3687.5|3687.1|3688|3687.6|3686.25|3685.85|9257
1608658500000|2020-12-22 17:35:00|3687.25|3686.85|3689.25|3688.85|3690.5|3690.1|3687|3686.6|16275
1608658800000|2020-12-22 17:40:00|3689.14|3688.74|3691.39|3690.99|3691.39|3690.99|3688.76|3688.36|10623
1608659100000|2020-12-22 17:45:00|3691.14|3690.74|3691.14|3690.74|3691.89|3691.49|3689.64|3689.24|5921
1608659400000|2020-12-22 17:50:00|3690.89|3690.49|3690.64|3690.24|3691.64|3691.24|3689.89|3689.49|10088
1608659700000|2020-12-22 17:55:00|3690.39|3689.99|3690.14|3689.74|3690.89|3690.49|3688.14|3687.74|17321
1608660000000|2020-12-22 18:00:00|3690.64|3690.24|3690.89|3690.49|3692.39|3691.99|3689.64|3689.24|7674
1608660300000|2020-12-22 18:05:00|3691.14|3690.74|3691.14|3690.74|3692.64|3692.24|3690.39|3689.99|4365
1608660600000|2020-12-22 18:10:00|3691.39|3690.99|3692.64|3692.24|3693.26|3692.86|3690.89|3690.49|5641
1608660900000|2020-12-22 18:15:00|3692.89|3692.49|3693.14|3692.74|3694.14|3693.74|3692.89|3692.49|3978
1608661200000|2020-12-22 18:20:00|3693.39|3692.99|3693.76|3693.36|3694.14|3693.74|3692.89|3692.49|3333
1608661500000|2020-12-22 18:25:00|3693.89|3693.49|3693.64|3693.24|3694.14|3693.74|3693.14|3692.74|2652
1608661800000|2020-12-22 18:30:00|3694.14|3693.74|3694.39|3693.99|3695.39|3694.99|3693.64|3693.24|4769
1608662100000|2020-12-22 18:35:00|3694.14|3693.74|3696.89|3696.49|3696.89|3696.49|3693.89|3693.49|6251
1608662400000|2020-12-22 18:40:00|3696.64|3696.24|3694.39|3693.99|3696.64|3696.24|3693.89|3693.49|6375
1608662700000|2020-12-22 18:45:00|3694.64|3694.24|3695.14|3694.74|3696.14|3695.74|3694.39|3693.99|5206
1608663000000|2020-12-22 18:50:00|3695.39|3694.99|3696.64|3696.24|3697.14|3696.74|3695.14|3694.74|5673
1608663300000|2020-12-22 18:55:00|3696.89|3696.49|3695.64|3695.24|3698.14|3697.74|3695.14|3694.74|6159
1608663600000|2020-12-22 19:00:00|3695.89|3695.49|3696.39|3695.99|3697.01|3696.61|3695.89|3695.49|6501
1608663900000|2020-12-22 19:05:00|3696.64|3696.24|3694.64|3694.24|3696.89|3696.49|3693.39|3692.99|6264
1608664200000|2020-12-22 19:10:00|3694.51|3694.11|3694.64|3694.24|3695.64|3695.24|3693.39|3692.99|5076
1608664500000|2020-12-22 19:15:00|3694.89|3694.49|3695.64|3695.24|3696.14|3695.74|3693.89|3693.49|4179
1608664800000|2020-12-22 19:20:00|3695.76|3695.36|3694.64|3694.24|3696.64|3696.24|3693.89|3693.49|4707
1608665100000|2020-12-22 19:25:00|3694.89|3694.49|3695.39|3694.99|3695.39|3694.99|3693.64|3693.24|3019
1608665400000|2020-12-22 19:30:00|3695.26|3694.86|3694.39|3693.99|3695.39|3694.99|3693.39|3692.99|4511
1608665700000|2020-12-22 19:35:00|3694.64|3694.24|3688.89|3688.49|3694.64|3694.24|3688.89|3688.49|10318
1608666000000|2020-12-22 19:40:00|3689.14|3688.74|3689.64|3689.24|3690.64|3690.24|3687.89|3687.49|8324
1608666300000|2020-12-22 19:45:00|3689.89|3689.49|3691.64|3691.24|3691.64|3691.24|3687.64|3687.24|6772
1608666600000|2020-12-22 19:50:00|3691.14|3690.74|3689.89|3689.49|3693.14|3692.74|3689.64|3689.24|7952
1608666900000|2020-12-22 19:55:00|3689.64|3689.24|3691.39|3690.99|3691.89|3691.49|3689.64|3689.24|4853
1608667200000|2020-12-22 20:00:00|3691.14|3690.74|3691.89|3691.49|3692.39|3691.99|3690.64|3690.24|5888
1608667500000|2020-12-22 20:05:00|3691.64|3691.24|3687.64|3687.24|3691.89|3691.49|3687.64|3687.24|5030
1608667800000|2020-12-22 20:10:00|3687.39|3686.99|3688.14|3687.74|3689.39|3688.99|3685.39|3684.99|9627
1608668100000|2020-12-22 20:15:00|3688.39|3687.99|3687.89|3687.49|3689.14|3688.74|3686.64|3686.24|7578
1608668400000|2020-12-22 20:20:00|3687.64|3687.24|3686.89|3686.49|3689.39|3688.99|3686.89|3686.49|6943
1608668700000|2020-12-22 20:25:00|3686.64|3686.24|3685.64|3685.24|3687.89|3687.49|3684.89|3684.49|7784
1608669000000|2020-12-22 20:30:00|3685.39|3684.99|3685.64|3685.24|3687.39|3686.99|3683.39|3682.99|16422
1608669300000|2020-12-22 20:35:00|3685.39|3684.99|3683.64|3683.24|3687.14|3686.74|3683.39|3682.99|10281
1608669600000|2020-12-22 20:40:00|3683.89|3683.49|3685.64|3685.24|3685.89|3685.49|3681.64|3681.24|14692
1608669900000|2020-12-22 20:45:00|3685.39|3684.99|3684.89|3684.49|3688.89|3688.49|3684.64|3684.24|13044
1608670200000|2020-12-22 20:50:00|3684.14|3683.74|3686.14|3685.74|3687.64|3687.24|3683.39|3682.99|24573
1608670500000|2020-12-22 20:55:00|3686.39|3685.99|3688.39|3687.99|3688.64|3688.24|3685.64|3685.24|41564
1608670800000|2020-12-22 21:00:00|3688.33|3687.93|3684.93|3684.33|3689.18|3688.58|3684.68|3684.08|17302
1608671100000|2020-12-22 21:05:00|3684.8|3684.2|3686.43|3685.83|3687.43|3686.83|3684.43|3683.83|4701
1608671400000|2020-12-22 21:10:00|3686.68|3686.08|3686.46|3684.96|3686.93|3686.33|3685.18|3684.58|3421
1608671700000|2020-12-22 21:15:00|3686.6|3685.1|3686.64|3685.14|3687.08|3685.58|3686.42|3684.92|3
1608672000000|2020-12-22 21:20:00|3686.57|3685.07|3686.79|3685.29|3687.08|3685.58|3686.5|3685|0
1608672300000|2020-12-22 21:25:00|3686.75|3685.25|3686.68|3685.18|3686.97|3685.47|3686.57|3685.07|0
1608672600000|2020-12-22 21:30:00|3686.55|3685.95|3687.3|3686.7|3687.55|3686.95|3685.8|3685.2|678
1608672900000|2020-12-22 21:35:00|3687.05|3686.45|3686.55|3685.95|3687.8|3687.2|3686.55|3685.95|302
1608673200000|2020-12-22 21:40:00|3686.8|3686.2|3687.3|3686.7|3687.55|3686.95|3686.05|3685.45|386
1608673500000|2020-12-22 21:45:00|3687.55|3686.95|3686.8|3686.2|3688.05|3687.45|3686.3|3685.7|327
1608673800000|2020-12-22 21:50:00|3686.55|3685.95|3687.05|3686.45|3687.05|3686.45|3685.8|3685.2|460
1608674100000|2020-12-22 21:55:00|3686.55|3685.95|3685.48|3683.98|3687.05|3686.45|3684.8|3683.98|699
1608674400000|2020-12-22 22:00:00|3685.51|3684.01|3685.73|3684.23|3685.8|3684.3|3685.51|3684.01|0
1608674700000|2020-12-22 22:05:00|3685.69|3684.19|3685.65|3684.15|3685.84|3684.34|3685.62|3684.12|0
1608675000000|2020-12-22 22:10:00|3685.69|3684.19|3685.65|3684.15|3685.76|3684.26|3685.62|3684.12|0
1608675300000|2020-12-22 22:15:00|3685.54|3684.04|3685.54|3684.04|3685.54|3684.04|3685.54|3684.04|0
1608675600000|2020-12-22 22:20:00|3685.37|3683.87|3685.37|3683.87|3685.37|3683.87|3685.37|3683.87|0
1608675900000|2020-12-22 22:25:00|3685.54|3684.04|3685.65|3684.15|3685.65|3684.15|3685.54|3684.04|0
1608676200000|2020-12-22 22:30:00|3685.69|3684.19|3685.65|3684.15|3685.69|3684.19|3685.65|3684.15|0
1608676500000|2020-12-22 22:35:00|3685.62|3684.12|3685.62|3684.12|3685.62|3684.12|3685.62|3684.12|0
1608676800000|2020-12-22 22:40:00|3685.51|3684.01|3685.51|3684.01|3685.51|3684.01|3685.51|3684.01|0
1608677100000|2020-12-22 22:45:00|3685.58|3684.08|3685.51|3684.01|3685.65|3684.15|3685.48|3683.98|0
1608677400000|2020-12-22 22:50:00|3685.58|3684.08|3685.69|3684.19|3685.87|3684.37|3685.58|3684.08|0
1608677700000|2020-12-22 22:55:00|3685.65|3684.15|3685.65|3684.15|3685.65|3684.15|3685.51|3684.01|0
1608678000000|2020-12-22 23:00:00|3684.55|3683.95|3686.68|3686.08|3686.68|3686.08|3684.18|3683.58|815
1608678300000|2020-12-22 23:05:00|3686.43|3685.83|3686.43|3685.83|3687.05|3686.45|3686.18|3685.58|333
1608678600000|2020-12-22 23:10:00|3686.68|3686.08|3687.93|3687.33|3687.93|3687.33|3686.68|3686.08|323
1608678900000|2020-12-22 23:15:00|3687.68|3687.08|3687.8|3687.2|3687.93|3687.33|3686.93|3686.33|231
1608679200000|2020-12-22 23:20:00|3687.93|3687.33|3687.68|3687.08|3688.18|3687.58|3687.43|3686.83|178
1608679500000|2020-12-22 23:25:00|3687.93|3687.33|3688.18|3687.58|3688.8|3688.2|3687.68|3687.08|317
1608679800000|2020-12-22 23:30:00|3688.43|3687.83|3687.18|3686.58|3688.68|3688.08|3687.18|3686.58|325
1608680100000|2020-12-22 23:35:00|3687.3|3686.7|3688.68|3688.08|3688.68|3688.08|3687.3|3686.7|301
1608680400000|2020-12-22 23:40:00|3688.55|3687.95|3689.43|3688.83|3689.68|3689.08|3688.18|3687.58|457
1608680700000|2020-12-22 23:45:00|3689.55|3688.95|3690.68|3690.08|3691.68|3691.08|3689.43|3688.83|678
1608681000000|2020-12-22 23:50:00|3690.8|3690.2|3692.93|3692.33|3693.43|3692.83|3690.68|3690.08|798
1608681300000|2020-12-22 23:55:00|3693.05|3692.45|3693.18|3692.58|3693.43|3692.83|3692.18|3691.58|574
1608681600000|2020-12-23 00:00:00|3693.43|3692.83|3693.18|3692.58|3694.68|3694.08|3692.68|3692.08|1379
1608681900000|2020-12-23 00:05:00|3692.93|3692.33|3691.43|3690.83|3693.18|3692.58|3691.43|3690.83|821
1608682200000|2020-12-23 00:10:00|3691.18|3690.58|3691.93|3691.33|3693.18|3692.58|3691.18|3690.58|598
1608682500000|2020-12-23 00:15:00|3691.8|3691.2|3691.55|3690.95|3693.93|3693.33|3691.18|3690.58|903
1608682800000|2020-12-23 00:20:00|3691.43|3690.83|3684.43|3683.83|3691.68|3691.08|3684.18|3683.58|4850
1608683100000|2020-12-23 00:25:00|3684.3|3683.7|3683.55|3682.95|3687.93|3687.33|3682.93|3682.33|2490
1608683400000|2020-12-23 00:30:00|3683.43|3682.83|3681.43|3680.83|3683.68|3683.08|3679.18|3678.58|3262
1608683700000|2020-12-23 00:35:00|3681.68|3681.08|3681.68|3681.08|3682.43|3681.83|3679.8|3679.2|1454
1608684000000|2020-12-23 00:40:00|3681.93|3681.33|3679.68|3679.08|3682.68|3682.08|3678.43|3677.83|1776
1608684300000|2020-12-23 00:45:00|3679.43|3678.83|3676.93|3676.33|3681.43|3680.83|3676.68|3676.08|2105
1608684600000|2020-12-23 00:50:00|3677.18|3676.58|3673.18|3672.58|3677.93|3677.33|3672.93|3672.33|3002
1608684900000|2020-12-23 00:55:00|3673.05|3672.45|3668.68|3668.08|3673.18|3672.58|3661.43|3660.83|8960
1608685200000|2020-12-23 01:00:00|3668.93|3668.33|3670.68|3670.08|3671.93|3671.33|3664.18|3663.58|4442
1608685500000|2020-12-23 01:05:00|3670.55|3669.95|3668.3|3667.7|3671.55|3670.95|3667.93|3667.33|2393
1608685800000|2020-12-23 01:10:00|3668.18|3667.58|3668.93|3668.33|3669.18|3668.58|3664.8|3664.2|2541
1608686100000|2020-12-23 01:15:00|3668.68|3668.08|3672.18|3671.58|3673.43|3672.83|3668.68|3668.08|3327
1608686400000|2020-12-23 01:20:00|3672.3|3671.7|3670.68|3670.08|3672.3|3671.7|3668.68|3668.08|2710
1608686700000|2020-12-23 01:25:00|3670.93|3670.33|3670.18|3669.58|3671.68|3671.08|3669.18|3668.58|1404
1608687000000|2020-12-23 01:30:00|3669.93|3669.33|3668.68|3668.08|3672.18|3671.58|3666.18|3665.58|3583
1608687300000|2020-12-23 01:35:00|3668.93|3668.33|3671.68|3671.08|3672.55|3671.95|3668.68|3668.08|3185
1608687600000|2020-12-23 01:40:00|3671.93|3671.33|3672.93|3672.33|3674.43|3673.83|3670.68|3670.08|2681
1608687900000|2020-12-23 01:45:00|3673.18|3672.58|3674.3|3673.7|3674.68|3674.08|3672.93|3672.33|1222
1608688200000|2020-12-23 01:50:00|3674.43|3673.83|3673.8|3673.2|3674.8|3674.2|3673.43|3672.83|1004
1608688500000|2020-12-23 01:55:00|3673.68|3673.08|3671.18|3670.58|3673.93|3673.33|3670.93|3670.33|1266
1608688800000|2020-12-23 02:00:00|3671.05|3670.45|3669.05|3668.45|3671.68|3671.08|3666.68|3666.08|1786
1608689100000|2020-12-23 02:05:00|3669.18|3668.58|3670.18|3669.58|3670.3|3669.7|3665.18|3664.58|2354
1608689400000|2020-12-23 02:10:00|3670.43|3669.83|3669.18|3668.58|3671.43|3670.83|3667.93|3667.33|1081
1608689700000|2020-12-23 02:15:00|3669.05|3668.45|3667.43|3666.83|3669.43|3668.83|3666.43|3665.83|1802
1608690000000|2020-12-23 02:20:00|3667.55|3666.95|3668.68|3668.08|3669.93|3669.33|3667.43|3666.83|1256
1608690300000|2020-12-23 02:25:00|3668.8|3668.2|3668.43|3667.83|3668.93|3668.33|3666.43|3665.83|1592
1608690600000|2020-12-23 02:30:00|3668.3|3667.7|3670.43|3669.83|3670.55|3669.95|3668.18|3667.58|1301
1608690900000|2020-12-23 02:35:00|3670.18|3669.58|3670.68|3670.08|3671.68|3671.08|3670.18|3669.58|996
1608691200000|2020-12-23 02:40:00|3670.93|3670.33|3669.05|3668.45|3670.93|3670.33|3668.68|3668.08|811
1608691500000|2020-12-23 02:45:00|3668.93|3668.33|3669.18|3668.58|3669.43|3668.83|3668.43|3667.83|359
1608691800000|2020-12-23 02:50:00|3669.3|3668.7|3670.93|3670.33|3670.93|3670.33|3669.18|3668.58|673
1608692100000|2020-12-23 02:55:00|3671.43|3670.83|3670.93|3670.33|3671.93|3671.33|3670.43|3669.83|733
1608692400000|2020-12-23 03:00:00|3670.68|3670.08|3671.3|3670.7|3671.43|3670.83|3669.68|3669.08|620
1608692700000|2020-12-23 03:05:00|3671.18|3670.58|3672.43|3671.83|3672.93|3672.33|3670.93|3670.33|647
1608693000000|2020-12-23 03:10:00|3672.55|3671.95|3673.93|3673.33|3673.93|3673.33|3671.93|3671.33|592
1608693300000|2020-12-23 03:15:00|3673.68|3673.08|3676.43|3675.83|3676.43|3675.83|3673.68|3673.08|996
1608693600000|2020-12-23 03:20:00|3676.68|3676.08|3678.68|3678.08|3678.68|3678.08|3675.68|3675.08|1157
1608693900000|2020-12-23 03:25:00|3678.8|3678.2|3678.68|3678.08|3679.18|3678.58|3678.18|3677.58|971
1608694200000|2020-12-23 03:30:00|3678.93|3678.33|3678.68|3678.08|3679.3|3678.7|3678.18|3677.58|651
1608694500000|2020-12-23 03:35:00|3678.43|3677.83|3678.68|3678.08|3678.93|3678.33|3678.18|3677.58|305
1608694800000|2020-12-23 03:40:00|3678.8|3678.2|3678.43|3677.83|3679.18|3678.58|3678.43|3677.83|401
1608695100000|2020-12-23 03:45:00|3678.55|3677.95|3681.18|3680.58|3681.18|3680.58|3678.43|3677.83|821
1608695400000|2020-12-23 03:50:00|3680.93|3680.33|3680.43|3679.83|3680.93|3680.33|3680.18|3679.58|372
1608695700000|2020-12-23 03:55:00|3680.18|3679.58|3680.43|3679.83|3680.93|3680.33|3680.18|3679.58|334
1608696000000|2020-12-23 04:00:00|3680.68|3680.08|3680.68|3680.08|3680.93|3680.33|3679.68|3679.08|378
1608696300000|2020-12-23 04:05:00|3680.93|3680.33|3683.43|3682.83|3683.43|3682.83|3680.18|3679.58|1206
1608696600000|2020-12-23 04:10:00|3683.68|3683.08|3683.18|3682.58|3683.93|3683.33|3682.43|3681.83|461
1608696900000|2020-12-23 04:15:00|3683.05|3682.45|3684.18|3683.58|3685.43|3684.83|3683.05|3682.45|1156
1608697200000|2020-12-23 04:20:00|3683.93|3683.33|3682.93|3682.33|3684.55|3683.95|3682.68|3682.08|620
1608697500000|2020-12-23 04:25:00|3682.8|3682.2|3682.18|3681.58|3683.18|3682.58|3682.18|3681.58|697
1608697800000|2020-12-23 04:30:00|3682.3|3681.7|3682.93|3682.33|3683.8|3683.2|3682.3|3681.7|459
1608698100000|2020-12-23 04:35:00|3682.68|3682.08|3681.93|3681.33|3682.93|3682.33|3681.93|3681.33|289
1608698400000|2020-12-23 04:40:00|3682.05|3681.45|3681.68|3681.08|3682.43|3681.83|3681.43|3680.83|279
1608698700000|2020-12-23 04:45:00|3681.93|3681.33|3681.8|3681.2|3682.18|3681.58|3681.43|3680.83|268
1608699000000|2020-12-23 04:50:00|3681.68|3681.08|3681.93|3681.33|3681.93|3681.33|3681.43|3680.83|227
1608699300000|2020-12-23 04:55:00|3681.68|3681.08|3681.68|3681.08|3681.93|3681.33|3681.43|3680.83|326
1608699600000|2020-12-23 05:00:00|3681.43|3680.83|3681.93|3681.33|3681.93|3681.33|3680.93|3680.33|386
1608699900000|2020-12-23 05:05:00|3681.68|3681.08|3682.18|3681.58|3682.8|3682.2|3681.43|3680.83|1277
1608700200000|2020-12-23 05:10:00|3682.3|3681.7|3682.55|3681.95|3682.93|3682.33|3681.68|3681.08|501
1608700500000|2020-12-23 05:15:00|3682.68|3682.08|3681.43|3680.83|3682.93|3682.33|3681.18|3680.58|324
1608700800000|2020-12-23 05:20:00|3681.3|3680.7|3682.18|3681.58|3682.18|3681.58|3680.43|3679.83|307
1608701100000|2020-12-23 05:25:00|3682.43|3681.83|3681.93|3681.33|3682.68|3682.08|3681.68|3681.08|260
1608701400000|2020-12-23 05:30:00|3681.8|3681.2|3680.18|3679.58|3682.43|3681.83|3680.18|3679.58|400
1608701700000|2020-12-23 05:35:00|3680.43|3679.83|3680.18|3679.58|3680.93|3680.33|3680.18|3679.58|193
1608702000000|2020-12-23 05:40:00|3679.93|3679.33|3678.93|3678.33|3680.43|3679.83|3678.93|3678.33|394
1608702300000|2020-12-23 05:45:00|3678.68|3678.08|3679.68|3679.08|3679.93|3679.33|3678.18|3677.58|645
1608702600000|2020-12-23 05:50:00|3679.43|3678.83|3679.43|3678.83|3679.93|3679.33|3679.18|3678.58|397
1608702900000|2020-12-23 05:55:00|3679.18|3678.58|3681.18|3680.58|3681.43|3680.83|3678.93|3678.33|839
1608703200000|2020-12-23 06:00:00|3680.93|3680.33|3682.93|3682.33|3683.43|3682.83|3680.43|3679.83|1158
1608703500000|2020-12-23 06:05:00|3683.18|3682.58|3682.93|3682.33|3683.68|3683.08|3682.68|3682.08|703
1608703800000|2020-12-23 06:10:00|3682.8|3682.2|3682.68|3682.08|3683.05|3682.45|3681.55|3680.95|1040
1608704100000|2020-12-23 06:15:00|3682.8|3682.2|3684.43|3683.83|3684.68|3684.08|3682.8|3682.2|1120
1608704400000|2020-12-23 06:20:00|3684.55|3683.95|3684.68|3684.08|3684.68|3684.08|3683.68|3683.08|346
1608704700000|2020-12-23 06:25:00|3684.93|3684.33|3683.68|3683.08|3684.93|3684.33|3683.43|3682.83|392
1608705000000|2020-12-23 06:30:00|3683.93|3683.33|3683.43|3682.83|3684.18|3683.58|3683.43|3682.83|232
1608705300000|2020-12-23 06:35:00|3683.55|3682.95|3684.43|3683.83|3684.68|3684.08|3683.55|3682.95|192
1608705600000|2020-12-23 06:40:00|3684.55|3683.95|3684.43|3683.83|3684.93|3684.33|3683.93|3683.33|226
1608705900000|2020-12-23 06:45:00|3684.68|3684.08|3685.93|3685.33|3686.18|3685.58|3684.68|3684.08|389
1608706200000|2020-12-23 06:50:00|3685.68|3685.08|3685.68|3685.08|3685.93|3685.33|3685.68|3685.08|173
1608706500000|2020-12-23 06:55:00|3685.8|3685.2|3685.8|3685.2|3686.18|3685.58|3685.43|3684.83|314
1608706800000|2020-12-23 07:00:00|3685.93|3685.33|3686.18|3685.58|3687.93|3687.33|3685.43|3684.83|1863
1608707100000|2020-12-23 07:05:00|3686.3|3685.7|3685.93|3685.33|3686.43|3685.83|3684.8|3684.2|655
1608707400000|2020-12-23 07:10:00|3686.05|3685.45|3689.55|3688.95|3690.93|3690.33|3685.93|3685.33|1953
1608707700000|2020-12-23 07:15:00|3689.68|3689.08|3690.68|3690.08|3691.43|3690.83|3688.93|3688.33|791
1608708000000|2020-12-23 07:20:00|3690.55|3689.95|3690.68|3690.08|3691.68|3691.08|3690.43|3689.83|667
1608708300000|2020-12-23 07:25:00|3690.8|3690.2|3690.8|3690.2|3691.93|3691.33|3690.43|3689.83|774
1608708600000|2020-12-23 07:30:00|3690.68|3690.08|3690.43|3689.83|3691.18|3690.58|3690.43|3689.83|572
1608708900000|2020-12-23 07:35:00|3690.55|3689.95|3690.55|3689.95|3690.93|3690.33|3690.43|3689.83|296
1608709200000|2020-12-23 07:40:00|3690.43|3689.83|3689.93|3689.33|3690.43|3689.83|3689.18|3688.58|476
1608709500000|2020-12-23 07:45:00|3689.8|3689.2|3691.93|3691.33|3692.43|3691.83|3689.68|3689.08|802
1608709800000|2020-12-23 07:50:00|3691.68|3691.08|3693.18|3692.58|3693.68|3693.08|3690.93|3690.33|1061
1608710100000|2020-12-23 07:55:00|3693.05|3692.45|3691.93|3691.33|3693.43|3692.83|3691.93|3691.33|693
1608710400000|2020-12-23 08:00:00|3691.68|3691.08|3692.68|3692.08|3694.68|3694.08|3690.68|3690.08|2056
1608710700000|2020-12-23 08:05:00|3692.93|3692.33|3694.43|3693.83|3694.68|3694.08|3692.93|3692.33|1476
1608711000000|2020-12-23 08:10:00|3694.55|3693.95|3694.68|3694.08|3695.93|3695.33|3694.18|3693.58|1320
1608711300000|2020-12-23 08:15:00|3694.93|3694.33|3695.05|3694.45|3696.93|3696.33|3694.68|3694.08|1411
1608711600000|2020-12-23 08:20:00|3695.18|3694.58|3694.68|3694.08|3696.18|3695.58|3694.18|3693.58|1143
1608711900000|2020-12-23 08:25:00|3694.93|3694.33|3695.18|3694.58|3695.68|3695.08|3694.68|3694.08|716
1608712200000|2020-12-23 08:30:00|3695.43|3694.83|3694.18|3693.58|3695.8|3695.2|3694.18|3693.58|734
1608712500000|2020-12-23 08:35:00|3694.43|3693.83|3693.93|3693.33|3695.18|3694.58|3693.93|3693.33|515
1608712800000|2020-12-23 08:40:00|3693.68|3693.08|3695.18|3694.58|3695.68|3695.08|3693.43|3692.83|589
1608713100000|2020-12-23 08:45:00|3695.05|3694.45|3694.68|3694.08|3695.43|3694.83|3694.18|3693.58|662
1608713400000|2020-12-23 08:50:00|3694.93|3694.33|3695.93|3695.33|3696.18|3695.58|3694.68|3694.08|875
1608713700000|2020-12-23 08:55:00|3695.8|3695.2|3695.93|3695.33|3697.43|3696.83|3695.68|3695.08|1597
1608714000000|2020-12-23 09:00:00|3696.05|3695.45|3696.93|3696.33|3697.18|3696.58|3694.93|3694.33|1048
1608714300000|2020-12-23 09:05:00|3697.18|3696.58|3697.68|3697.08|3697.68|3697.08|3696.18|3695.58|637
1608714600000|2020-12-23 09:10:00|3697.43|3696.83|3697.18|3696.58|3697.43|3696.83|3695.93|3695.33|666
1608714900000|2020-12-23 09:15:00|3697.43|3696.83|3696.93|3696.33|3698.43|3697.83|3696.68|3696.08|701
1608715200000|2020-12-23 09:20:00|3696.68|3696.08|3695.68|3695.08|3696.68|3696.08|3695.43|3694.83|1064
1608715500000|2020-12-23 09:25:00|3695.43|3694.83|3695.18|3694.58|3695.68|3695.08|3694.68|3694.08|1096
1608715800000|2020-12-23 09:30:00|3695.43|3694.83|3696.43|3695.83|3697.43|3696.83|3695.43|3694.83|1428
1608716100000|2020-12-23 09:35:00|3696.18|3695.58|3695.68|3695.08|3697.18|3696.58|3695.68|3695.08|708
1608716400000|2020-12-23 09:40:00|3695.93|3695.33|3696.68|3696.08|3697.18|3696.58|3695.93|3695.33|1024
1608716700000|2020-12-23 09:45:00|3696.55|3695.95|3697.18|3696.58|3697.93|3697.33|3696.43|3695.83|741
1608717000000|2020-12-23 09:50:00|3697.43|3696.83|3698.18|3697.58|3698.18|3697.58|3697.18|3696.58|939
1608717300000|2020-12-23 09:55:00|3697.93|3697.33|3697.68|3697.08|3698.18|3697.58|3697.18|3696.58|777
1608717600000|2020-12-23 10:00:00|3697.8|3697.2|3697.43|3696.83|3698.18|3697.58|3697.18|3696.58|993
1608717900000|2020-12-23 10:05:00|3697.18|3696.58|3698.43|3697.83|3698.68|3698.08|3697.18|3696.58|800
1608718200000|2020-12-23 10:10:00|3698.68|3698.08|3699.43|3698.83|3700.18|3699.58|3698.18|3697.58|1623
1608718500000|2020-12-23 10:15:00|3699.68|3699.08|3699.18|3698.58|3700.68|3700.08|3698.43|3697.83|1787
1608718800000|2020-12-23 10:20:00|3699.43|3698.83|3699.18|3698.58|3699.68|3699.08|3698.68|3698.08|538
1608719100000|2020-12-23 10:25:00|3698.93|3698.33|3699.43|3698.83|3699.68|3699.08|3698.43|3697.83|662
1608719400000|2020-12-23 10:30:00|3699.68|3699.08|3698.93|3698.33|3699.68|3699.08|3698.93|3698.33|713
1608719700000|2020-12-23 10:35:00|3699.18|3698.58|3698.68|3698.08|3699.43|3698.83|3698.43|3697.83|712
1608720000000|2020-12-23 10:40:00|3698.55|3697.95|3699.43|3698.83|3699.43|3698.83|3698.55|3697.95|634
1608720300000|2020-12-23 10:45:00|3699.68|3699.08|3699.43|3698.83|3699.93|3699.33|3698.93|3698.33|911
1608720600000|2020-12-23 10:50:00|3699.18|3698.58|3700.18|3699.58|3700.43|3699.83|3698.93|3698.33|670
1608720900000|2020-12-23 10:55:00|3700.3|3699.7|3699.68|3699.08|3700.43|3699.83|3699.68|3699.08|370
1608721200000|2020-12-23 11:00:00|3699.8|3699.2|3698.68|3698.08|3699.93|3699.33|3698.43|3697.83|704
1608721500000|2020-12-23 11:05:00|3698.93|3698.33|3698.93|3698.33|3698.93|3698.33|3697.93|3697.33|822
1608721800000|2020-12-23 11:10:00|3698.68|3698.08|3698.18|3697.58|3698.68|3698.08|3697.93|3697.33|462
1608722100000|2020-12-23 11:15:00|3698.43|3697.83|3697.68|3697.08|3698.43|3697.83|3697.18|3696.58|789
1608722400000|2020-12-23 11:20:00|3697.8|3697.2|3697.68|3697.08|3697.93|3697.33|3697.68|3697.08|312
1608722700000|2020-12-23 11:25:00|3697.8|3697.2|3697.93|3697.33|3697.93|3697.33|3697.68|3697.08|306
1608723000000|2020-12-23 11:30:00|3697.68|3697.08|3696.68|3696.08|3697.93|3697.33|3696.43|3695.83|955
1608723300000|2020-12-23 11:35:00|3696.43|3695.83|3696.43|3695.83|3696.68|3696.08|3695.68|3695.08|650
1608723600000|2020-12-23 11:40:00|3696.18|3695.58|3696.43|3695.83|3696.68|3696.08|3695.93|3695.33|450
1608723900000|2020-12-23 11:45:00|3696.18|3695.58|3695.93|3695.33|3696.18|3695.58|3695.43|3694.83|573
1608724200000|2020-12-23 11:50:00|3695.68|3695.08|3695.93|3695.33|3696.18|3695.58|3695.43|3694.83|290
1608724500000|2020-12-23 11:55:00|3696.18|3695.58|3696.68|3696.08|3696.68|3696.08|3695.93|3695.33|570
1608724800000|2020-12-23 12:00:00|3696.43|3695.83|3693.93|3693.33|3696.43|3695.83|3693.68|3693.08|1779
1608725100000|2020-12-23 12:05:00|3693.68|3693.08|3693.43|3692.83|3694.43|3693.83|3693.18|3692.58|790
1608725400000|2020-12-23 12:10:00|3693.18|3692.58|3693.93|3693.33|3693.93|3693.33|3693.18|3692.58|828
1608725700000|2020-12-23 12:15:00|3693.8|3693.2|3692.93|3692.33|3693.93|3693.33|3692.93|3692.33|479
1608726000000|2020-12-23 12:20:00|3693.18|3692.58|3693.68|3693.08|3693.93|3693.33|3692.68|3692.08|576
1608726300000|2020-12-23 12:25:00|3693.43|3692.83|3692.68|3692.08|3693.43|3692.83|3691.93|3691.33|1200
1608726600000|2020-12-23 12:30:00|3692.8|3692.2|3692.68|3692.08|3693.43|3692.83|3692.68|3692.08|628
1608726900000|2020-12-23 12:35:00|3692.93|3692.33|3692.68|3692.08|3693.93|3693.33|3692.68|3692.08|749
1608727200000|2020-12-23 12:40:00|3692.55|3691.95|3693.18|3692.58|3693.68|3693.08|3692.18|3691.58|683
1608727500000|2020-12-23 12:45:00|3693.43|3692.83|3693.68|3693.08|3693.8|3693.2|3692.68|3692.08|400
1608727800000|2020-12-23 12:50:00|3693.93|3693.33|3694.18|3693.58|3694.18|3693.58|3693.18|3692.58|473
1608728100000|2020-12-23 12:55:00|3694.05|3693.45|3693.93|3693.33|3694.18|3693.58|3693.68|3693.08|380
1608728400000|2020-12-23 13:00:00|3694.18|3693.58|3693.68|3693.08|3694.18|3693.58|3692.68|3692.08|1361
1608728700000|2020-12-23 13:05:00|3693.8|3693.2|3694.18|3693.58|3694.43|3693.83|3693.43|3692.83|638
1608729000000|2020-12-23 13:10:00|3693.93|3693.33|3693.43|3692.83|3694.18|3693.58|3693.43|3692.83|608
1608729300000|2020-12-23 13:15:00|3693.18|3692.58|3693.43|3692.83|3693.93|3693.33|3693.05|3692.45|807
1608729600000|2020-12-23 13:20:00|3693.55|3692.95|3695.18|3694.58|3695.68|3695.08|3693.55|3692.95|1295
1608729900000|2020-12-23 13:25:00|3694.93|3694.33|3694.93|3694.33|3695.05|3694.45|3694.43|3693.83|838
1608730200000|2020-12-23 13:30:00|3694.8|3694.2|3694.18|3693.58|3695.43|3694.83|3692.93|3692.33|1533
1608730500000|2020-12-23 13:35:00|3694.43|3693.83|3696.93|3696.33|3697.43|3696.83|3694.43|3693.83|2660
1608730800000|2020-12-23 13:40:00|3696.68|3696.08|3697.43|3696.83|3697.43|3696.83|3696.43|3695.83|1112
1608731100000|2020-12-23 13:45:00|3697.3|3696.7|3698.68|3698.08|3698.93|3698.33|3697.18|3696.58|1468
1608731400000|2020-12-23 13:50:00|3698.43|3697.83|3698.68|3698.08|3699.68|3699.08|3697.68|3697.08|2133
1608731700000|2020-12-23 13:55:00|3698.93|3698.33|3697.18|3696.58|3699.18|3698.58|3697.18|3696.58|1779
1608732000000|2020-12-23 14:00:00|3697.43|3696.83|3696.93|3696.33|3697.43|3696.83|3695.93|3695.33|1548
1608732300000|2020-12-23 14:05:00|3697.18|3696.58|3696.43|3695.83|3697.68|3697.08|3696.18|3695.58|1763
1608732600000|2020-12-23 14:10:00|3696.55|3695.95|3697.93|3697.33|3698.43|3697.83|3696.43|3695.83|1200
1608732900000|2020-12-23 14:15:00|3697.68|3697.08|3698.43|3697.83|3699.68|3699.08|3697.18|3696.58|2761
1608733200000|2020-12-23 14:20:00|3698.18|3697.58|3697.93|3697.33|3698.43|3697.83|3697.43|3696.83|2739
1608733500000|2020-12-23 14:25:00|3698.18|3697.58|3698.43|3697.83|3699.43|3698.83|3698.18|3697.58|4017
1608733800000|2020-12-23 14:30:00|3698.33|3697.93|3700.83|3700.43|3702.58|3702.18|3697.83|3697.43|28941
1608734100000|2020-12-23 14:35:00|3700.58|3700.18|3704.08|3703.68|3706.08|3705.68|3700.08|3699.68|28028
1608734400000|2020-12-23 14:40:00|3704.33|3703.93|3702.58|3702.18|3704.83|3704.43|3701.33|3700.93|20048
1608734700000|2020-12-23 14:45:00|3702.83|3702.43|3703.58|3703.18|3703.58|3703.18|3698.33|3697.93|28210
1608735000000|2020-12-23 14:50:00|3703.33|3702.93|3704.08|3703.68|3707.33|3706.93|3702.83|3702.43|23517
1608735300000|2020-12-23 14:55:00|3704.33|3703.93|3705.08|3704.68|3706.33|3705.93|3701.83|3701.43|18885
1608735600000|2020-12-23 15:00:00|3704.95|3704.55|3704.83|3704.43|3706.58|3706.18|3703.58|3703.18|19073
1608735900000|2020-12-23 15:05:00|3705.08|3704.68|3703.58|3703.18|3706.83|3706.43|3702.08|3701.68|18284
1608736200000|2020-12-23 15:10:00|3703.77|3703.37|3704.27|3703.87|3705.02|3704.62|3702.27|3701.87|14279
1608736500000|2020-12-23 15:15:00|3704.52|3704.12|3700.02|3699.62|3705.02|3704.62|3698.52|3698.12|21289
1608736800000|2020-12-23 15:20:00|3700.27|3699.87|3700.02|3699.62|3701.52|3701.12|3699.27|3698.87|10730
1608737100000|2020-12-23 15:25:00|3700.14|3699.74|3700.52|3700.12|3702.27|3701.87|3699.52|3699.12|9615
1608737400000|2020-12-23 15:30:00|3700.77|3700.37|3702.77|3702.37|3703.02|3702.62|3699.77|3699.37|12574
1608737700000|2020-12-23 15:35:00|3703.02|3702.62|3703.52|3703.12|3704.27|3703.87|3701.52|3701.12|9722
1608738000000|2020-12-23 15:40:00|3703.77|3703.37|3701.77|3701.37|3703.77|3703.37|3701.02|3700.62|9222
1608738300000|2020-12-23 15:45:00|3701.89|3701.49|3702.52|3702.12|3702.77|3702.37|3701.27|3700.87|7368
1608738600000|2020-12-23 15:50:00|3702.39|3701.99|3701.77|3701.37|3703.77|3703.37|3700.02|3699.62|9878
1608738900000|2020-12-23 15:55:00|3702.02|3701.62|3703.27|3702.87|3704.27|3703.87|3701.02|3700.62|6518
1608739200000|2020-12-23 16:00:00|3703.02|3702.62|3703.89|3703.49|3704.02|3703.62|3702.27|3701.87|6799
1608739500000|2020-12-23 16:05:00|3703.77|3703.37|3703.77|3703.37|3705.52|3705.12|3703.52|3703.12|7146
1608739800000|2020-12-23 16:10:00|3704.02|3703.62|3705.02|3704.62|3706.77|3706.37|3703.77|3703.37|9253
1608740100000|2020-12-23 16:15:00|3704.77|3704.37|3704.52|3704.12|3705.77|3705.37|3703.77|3703.37|7670
1608740400000|2020-12-23 16:20:00|3704.77|3704.37|3703.77|3703.37|3705.77|3705.37|3703.77|3703.37|7218
1608740700000|2020-12-23 16:25:00|3704.02|3703.62|3703.27|3702.87|3705.02|3704.62|3702.77|3702.37|7877
1608741000000|2020-12-23 16:30:00|3703.52|3703.12|3703.52|3703.12|3704.52|3704.12|3702.52|3702.12|7341
1608741300000|2020-12-23 16:35:00|3703.77|3703.37|3702.27|3701.87|3704.02|3703.62|3702.27|3701.87|7084
1608741600000|2020-12-23 16:40:00|3702.52|3702.12|3703.52|3703.12|3703.77|3703.37|3702.52|3702.12|4062
1608741900000|2020-12-23 16:45:00|3703.64|3703.24|3705.27|3704.87|3705.27|3704.87|3703.27|3702.87|4469
1608742200000|2020-12-23 16:50:00|3705.52|3705.12|3705.52|3705.12|3706.27|3705.87|3705.02|3704.62|6592
1608742500000|2020-12-23 16:55:00|3705.27|3704.87|3706.52|3706.12|3706.77|3706.37|3705.27|3704.87|6250
1608742800000|2020-12-23 17:00:00|3706.77|3706.37|3707.27|3706.87|3707.39|3706.99|3706.27|3705.87|5396
1608743100000|2020-12-23 17:05:00|3707.02|3706.62|3706.02|3705.62|3707.02|3706.62|3705.27|3704.87|6552
1608743400000|2020-12-23 17:10:00|3706.27|3705.87|3708.27|3707.87|3708.27|3707.87|3706.02|3705.62|4818
1608743700000|2020-12-23 17:15:00|3708.02|3707.62|3707.02|3706.62|3708.27|3707.87|3707.02|3706.62|5289
1608744000000|2020-12-23 17:20:00|3707.27|3706.87|3706.27|3705.87|3707.27|3706.87|3705.89|3705.49|5385
1608744300000|2020-12-23 17:25:00|3706.52|3706.12|3706.02|3705.62|3706.52|3706.12|3705.77|3705.37|3392
1608744600000|2020-12-23 17:30:00|3706.14|3705.74|3708.02|3707.62|3708.02|3707.62|3706.02|3705.62|3893
1608744900000|2020-12-23 17:35:00|3708.27|3707.87|3707.77|3707.37|3708.52|3708.12|3707.27|3706.87|3704
1608745200000|2020-12-23 17:40:00|3707.66|3707.26|3708.66|3708.26|3709.16|3708.76|3707.66|3707.26|3984
1608745500000|2020-12-23 17:45:00|3708.41|3708.01|3707.91|3707.51|3708.91|3708.51|3707.66|3707.26|3660
1608745800000|2020-12-23 17:50:00|3708.03|3707.63|3707.91|3707.51|3708.41|3708.01|3707.41|3707.01|2928
1608746100000|2020-12-23 17:55:00|3707.66|3707.26|3708.16|3707.76|3708.41|3708.01|3707.66|3707.26|2852
1608746400000|2020-12-23 18:00:00|3707.91|3707.51|3708.66|3708.26|3708.66|3708.26|3707.91|3707.51|2922
1608746700000|2020-12-23 18:05:00|3708.91|3708.51|3709.41|3709.01|3709.91|3709.51|3708.41|3708.01|8433
1608747000000|2020-12-23 18:10:00|3709.16|3708.76|3710.41|3710.01|3710.66|3710.26|3709.16|3708.76|3803
1608747300000|2020-12-23 18:15:00|3710.66|3710.26|3708.78|3708.38|3710.66|3710.26|3708.66|3708.26|5298
1608747600000|2020-12-23 18:20:00|3708.66|3708.26|3709.16|3708.76|3709.66|3709.26|3708.41|3708.01|4047
1608747900000|2020-12-23 18:25:00|3708.91|3708.51|3709.91|3709.51|3709.91|3709.51|3708.41|3708.01|3534
1608748200000|2020-12-23 18:30:00|3709.78|3709.38|3709.66|3709.26|3710.16|3709.76|3708.91|3708.51|4710
1608748500000|2020-12-23 18:35:00|3709.41|3709.01|3710.16|3709.76|3710.41|3710.01|3709.41|3709.01|4027
1608748800000|2020-12-23 18:40:00|3709.91|3709.51|3710.41|3710.01|3711.41|3711.01|3709.91|3709.51|5570
1608749100000|2020-12-23 18:45:00|3710.66|3710.26|3710.91|3710.51|3711.41|3711.01|3709.91|3709.51|4296
1608749400000|2020-12-23 18:50:00|3711.16|3710.76|3710.41|3710.01|3711.41|3711.01|3710.16|3709.76|4639
1608749700000|2020-12-23 18:55:00|3710.28|3709.88|3709.28|3708.88|3710.28|3709.88|3709.16|3708.76|5913
1608750000000|2020-12-23 19:00:00|3709.16|3708.76|3708.91|3708.51|3710.91|3710.51|3708.91|3708.51|6622
1608750300000|2020-12-23 19:05:00|3709.16|3708.76|3708.66|3708.26|3709.66|3709.26|3708.41|3708.01|5674
1608750600000|2020-12-23 19:10:00|3708.41|3708.01|3708.66|3708.26|3708.91|3708.51|3707.91|3707.51|4085
1608750900000|2020-12-23 19:15:00|3708.91|3708.51|3707.41|3707.01|3708.91|3708.51|3706.91|3706.51|4631
1608751200000|2020-12-23 19:20:00|3707.66|3707.26|3707.16|3706.76|3707.91|3707.51|3706.66|3706.26|2933
1608751500000|2020-12-23 19:25:00|3706.91|3706.51|3705.91|3705.51|3706.91|3706.51|3705.66|3705.26|4025
1608751800000|2020-12-23 19:30:00|3706.03|3705.63|3706.91|3706.51|3707.91|3707.51|3705.91|3705.51|5666
1608752100000|2020-12-23 19:35:00|3706.66|3706.26|3707.66|3707.26|3708.16|3707.76|3706.66|3706.26|3338
1608752400000|2020-12-23 19:40:00|3707.41|3707.01|3706.41|3706.01|3708.41|3708.01|3706.41|3706.01|5272
1608752700000|2020-12-23 19:45:00|3706.16|3705.76|3706.66|3706.26|3707.16|3706.76|3705.91|3705.51|5668
1608753000000|2020-12-23 19:50:00|3706.41|3706.01|3704.91|3704.51|3706.66|3706.26|3704.91|3704.51|6822
1608753300000|2020-12-23 19:55:00|3705.16|3704.76|3704.41|3704.01|3705.66|3705.26|3704.16|3703.76|5767
1608753600000|2020-12-23 20:00:00|3704.28|3703.88|3704.91|3704.51|3705.16|3704.76|3703.66|3703.26|5894
1608753900000|2020-12-23 20:05:00|3704.66|3704.26|3704.66|3704.26|3704.91|3704.51|3703.91|3703.51|4339
1608754200000|2020-12-23 20:10:00|3704.78|3704.38|3705.66|3705.26|3706.66|3706.26|3704.66|3704.26|7810
1608754500000|2020-12-23 20:15:00|3705.41|3705.01|3705.66|3705.26|3706.66|3706.26|3704.91|3704.51|6360
1608754800000|2020-12-23 20:20:00|3705.91|3705.51|3704.41|3704.01|3706.16|3705.76|3704.16|3703.76|4818
1608755100000|2020-12-23 20:25:00|3704.66|3704.26|3702.83|3702.43|3704.83|3704.43|3702.58|3702.18|8412
1608755400000|2020-12-23 20:30:00|3702.95|3702.55|3703.58|3703.18|3703.83|3703.43|3702.58|3702.18|7063
1608755700000|2020-12-23 20:35:00|3703.83|3703.43|3703.58|3703.18|3705.08|3704.68|3702.83|3702.43|6988
1608756000000|2020-12-23 20:40:00|3703.33|3702.93|3705.08|3704.68|3705.58|3705.18|3702.58|3702.18|8118
1608756300000|2020-12-23 20:45:00|3705.2|3704.8|3703.33|3702.93|3706.2|3705.8|3702.83|3702.43|12158
1608756600000|2020-12-23 20:50:00|3702.83|3702.43|3697.08|3696.68|3702.83|3702.43|3695.2|3694.8|39210
1608756900000|2020-12-23 20:55:00|3697.33|3696.93|3690.83|3690.43|3698.83|3698.43|3689.33|3688.93|74368
1608757200000|2020-12-23 21:00:00|3690.53|3690.13|3687.88|3687.28|3693.38|3692.78|3687.38|3686.78|31091
1608757500000|2020-12-23 21:05:00|3687.63|3687.03|3687.38|3686.78|3688.38|3687.78|3686.13|3685.53|11468
1608757800000|2020-12-23 21:10:00|3687.63|3687.03|3688.16|3686.66|3689.38|3688.78|3684.13|3683.53|9989
1608758100000|2020-12-23 21:15:00|3688.14|3686.64|3689.05|3687.55|3689.05|3687.55|3687.7|3686.2|9
1608758400000|2020-12-23 21:20:00|3689.12|3687.62|3689.48|3687.98|3689.78|3688.28|3688.21|3686.71|0
1608758700000|2020-12-23 21:25:00|3689.41|3687.91|3689.01|3687.51|3689.52|3688.02|3689.01|3687.51|0
1608759000000|2020-12-23 21:30:00|3688.5|3687.9|3689|3688.4|3689.25|3688.65|3686.25|3685.65|1993
1608759300000|2020-12-23 21:35:00|3688.5|3687.9|3689.25|3688.65|3689.25|3688.65|3688|3687.4|951
1608759600000|2020-12-23 21:40:00|3689.5|3688.9|3690.5|3689.9|3691.25|3690.65|3689.25|3688.65|1148
1608759900000|2020-12-23 21:45:00|3690.75|3690.15|3690.5|3689.9|3691.25|3690.65|3689.5|3688.9|1196
1608760200000|2020-12-23 21:50:00|3690.25|3689.65|3690.25|3689.65|3690.75|3690.15|3690|3689.4|859
1608760500000|2020-12-23 21:55:00|3690.5|3689.9|3694.65|3693.15|3694.75|3694.15|3690.25|3689.65|2919
1608760800000|2020-12-23 22:00:00|3694.47|3692.97|3694.03|3692.53|3694.47|3692.97|3693.7|3692.2|0
1608761100000|2020-12-23 22:05:00|3693.96|3692.46|3694.07|3692.57|3694.14|3692.64|3693.96|3692.46|0
1608761400000|2020-12-23 22:10:00|3693.99|3692.49|3693.92|3692.42|3694.17|3692.67|3693.92|3692.42|0
1608761700000|2020-12-23 22:15:00|3694.03|3692.53|3693.77|3692.27|3694.03|3692.53|3693.74|3692.24|0
1608762000000|2020-12-23 22:20:00|3693.74|3692.24|3693.77|3692.27|3693.81|3692.31|3693.74|3692.24|0
1608762300000|2020-12-23 22:25:00|3693.74|3692.24|3693.41|3691.91|3693.74|3692.24|3693.41|3691.91|0
1608762600000|2020-12-23 22:30:00|3693.44|3691.94|3693.48|3691.98|3693.52|3692.02|3693.41|3691.91|0
1608762900000|2020-12-23 22:35:00|3693.41|3691.91|3693.3|3691.8|3693.44|3691.94|3693.3|3691.8|0
1608763200000|2020-12-23 22:40:00|3693.26|3691.76|3693.3|3691.8|3693.48|3691.98|3693.26|3691.76|0
1608763500000|2020-12-23 22:45:00|3693.37|3691.87|3693.52|3692.02|3693.74|3692.24|3693.37|3691.87|0
1608763800000|2020-12-23 22:50:00|3693.66|3692.16|3693.85|3692.35|3693.85|3692.35|3693.44|3691.94|0
1608764100000|2020-12-23 22:55:00|3693.99|3692.49|3694.17|3692.67|3694.28|3692.78|3693.85|3692.35|0
1608764400000|2020-12-23 23:00:00|3694.32|3692.82|3694.13|3693.53|3695.63|3695.03|3692.88|3692.28|1818
1608764700000|2020-12-23 23:05:00|3694.25|3693.65|3693.38|3692.78|3694.38|3693.78|3692.13|3691.53|644
1608765000000|2020-12-23 23:10:00|3693.25|3692.65|3694.13|3693.53|3694.63|3694.03|3693.25|3692.65|318
1608765300000|2020-12-23 23:15:00|3693.88|3693.28|3694.63|3694.03|3694.88|3694.28|3692.88|3692.28|571
1608765600000|2020-12-23 23:20:00|3694.5|3693.9|3694.88|3694.28|3695.63|3695.03|3694.38|3693.78|365
1608765900000|2020-12-23 23:25:00|3694.75|3694.15|3694.63|3694.03|3694.88|3694.28|3693.88|3693.28|307
1608766200000|2020-12-23 23:30:00|3694.38|3693.78|3693.63|3693.03|3694.38|3693.78|3692.38|3691.78|528
1608766500000|2020-12-23 23:35:00|3693.88|3693.28|3692.38|3691.78|3693.88|3693.28|3691.63|3691.03|412
1608766800000|2020-12-23 23:40:00|3692.25|3691.65|3692.25|3691.65|3692.38|3691.78|3690.63|3690.03|600
1608767100000|2020-12-23 23:45:00|3692.38|3691.78|3693.38|3692.78|3693.63|3693.03|3691.63|3691.03|415
1608767400000|2020-12-23 23:50:00|3693.63|3693.03|3694.63|3694.03|3694.88|3694.28|3693.38|3692.78|536
1608767700000|2020-12-23 23:55:00|3694.38|3693.78|3693.63|3693.03|3694.63|3694.03|3693.13|3692.53|389
1608768000000|2020-12-24 00:00:00|3693.38|3692.78|3695|3694.4|3695.88|3695.28|3692.38|3691.78|1056
1608768300000|2020-12-24 00:05:00|3694.88|3694.28|3694.88|3694.28|3695.63|3695.03|3694.13|3693.53|537
1608768600000|2020-12-24 00:10:00|3694.63|3694.03|3694.5|3693.9|3696.13|3695.53|3694.38|3693.78|612
1608768900000|2020-12-24 00:15:00|3694.38|3693.78|3692.13|3691.53|3694.88|3694.28|3692.13|3691.53|621
1608769200000|2020-12-24 00:20:00|3691.88|3691.28|3692.25|3691.65|3692.63|3692.03|3691.63|3691.03|456
1608769500000|2020-12-24 00:25:00|3692.38|3691.78|3692.63|3692.03|3692.88|3692.28|3690.88|3690.28|572
1608769800000|2020-12-24 00:30:00|3692.75|3692.15|3691.88|3691.28|3692.88|3692.28|3691.88|3691.28|365
1608770100000|2020-12-24 00:35:00|3691.75|3691.15|3691.88|3691.28|3692.13|3691.53|3691.63|3691.03|234
1608770400000|2020-12-24 00:40:00|3691.75|3691.15|3692.38|3691.78|3692.88|3692.28|3691.63|3691.03|256
1608770700000|2020-12-24 00:45:00|3692.5|3691.9|3692.63|3692.03|3692.63|3692.03|3692.13|3691.53|136
1608771000000|2020-12-24 00:50:00|3692.75|3692.15|3692.13|3691.53|3692.75|3692.15|3691.63|3691.03|192
1608771300000|2020-12-24 00:55:00|3691.88|3691.28|3692.88|3692.28|3693.88|3693.28|3691.88|3691.28|611
1608771600000|2020-12-24 01:00:00|3693.13|3692.53|3693.38|3692.78|3693.63|3693.03|3691.88|3691.28|552
1608771900000|2020-12-24 01:05:00|3693.25|3692.65|3694.38|3693.78|3694.63|3694.03|3692.38|3691.78|447
1608772200000|2020-12-24 01:10:00|3694.5|3693.9|3695.38|3694.78|3695.38|3694.78|3694.13|3693.53|439
1608772500000|2020-12-24 01:15:00|3695.13|3694.53|3695.88|3695.28|3695.88|3695.28|3694.63|3694.03|423
1608772800000|2020-12-24 01:20:00|3695.63|3695.03|3696.25|3695.65|3696.63|3696.03|3695.38|3694.78|447
1608773100000|2020-12-24 01:25:00|3696.38|3695.78|3696.13|3695.53|3696.63|3696.03|3695.88|3695.28|266
1608773400000|2020-12-24 01:30:00|3696|3695.4|3693.63|3693.03|3696.13|3695.53|3688.5|3687.9|2728
1608773700000|2020-12-24 01:35:00|3693.38|3692.78|3695.13|3694.53|3695.88|3695.28|3693.38|3692.78|1464
1608774000000|2020-12-24 01:40:00|3694.88|3694.28|3695.13|3694.53|3695.63|3695.03|3694.38|3693.78|908
1608774300000|2020-12-24 01:45:00|3695.63|3695.03|3697.63|3697.03|3698.38|3697.78|3695.63|3695.03|1042
1608774600000|2020-12-24 01:50:00|3697.88|3697.28|3697.38|3696.78|3698.38|3697.78|3697.38|3696.78|603
1608774900000|2020-12-24 01:55:00|3697.63|3697.03|3696.88|3696.28|3697.88|3697.28|3696.88|3696.28|431
1608775200000|2020-12-24 02:00:00|3696.63|3696.03|3697.13|3696.53|3697.13|3696.53|3696.38|3695.78|578
1608775500000|2020-12-24 02:05:00|3697.25|3696.65|3697.88|3697.28|3698.38|3697.78|3697.25|3696.65|375
1608775800000|2020-12-24 02:10:00|3697.63|3697.03|3697.38|3696.78|3697.88|3697.28|3697.13|3696.53|391
1608776100000|2020-12-24 02:15:00|3697.13|3696.53|3697.63|3697.03|3697.88|3697.28|3697.13|3696.53|189
1608776400000|2020-12-24 02:20:00|3697.88|3697.28|3698.38|3697.78|3698.63|3698.03|3697.63|3697.03|266
1608776700000|2020-12-24 02:25:00|3698.25|3697.65|3698.88|3698.28|3698.88|3698.28|3698.13|3697.53|362
1608777000000|2020-12-24 02:30:00|3699.13|3698.53|3699.38|3698.78|3699.63|3699.03|3699|3698.4|483
1608777300000|2020-12-24 02:35:00|3699.63|3699.03|3700.13|3699.53|3701.13|3700.53|3699.63|3699.03|744
1608777600000|2020-12-24 02:40:00|3699.88|3699.28|3697.88|3697.28|3699.88|3699.28|3697.88|3697.28|693
1608777900000|2020-12-24 02:45:00|3698.13|3697.53|3698.38|3697.78|3698.88|3698.28|3697.88|3697.28|462
1608778200000|2020-12-24 02:50:00|3698.13|3697.53|3697.88|3697.28|3698.13|3697.53|3697.38|3696.78|351
1608778500000|2020-12-24 02:55:00|3698.13|3697.53|3697.88|3697.28|3698.13|3697.53|3697.13|3696.53|291
1608778800000|2020-12-24 03:00:00|3698.13|3697.53|3698.38|3697.78|3699.13|3698.53|3698.13|3697.53|307
1608779100000|2020-12-24 03:05:00|3698.13|3697.53|3695.88|3695.28|3698.38|3697.78|3695.63|3695.03|507
1608779400000|2020-12-24 03:10:00|3696.13|3695.53|3697.13|3696.53|3697.13|3696.53|3696.13|3695.53|278
1608779700000|2020-12-24 03:15:00|3696.88|3696.28|3697.88|3697.28|3697.88|3697.28|3696.88|3696.28|298
1608780000000|2020-12-24 03:20:00|3697.63|3697.03|3697.63|3697.03|3697.88|3697.28|3696.88|3696.28|221
1608780300000|2020-12-24 03:25:00|3697.88|3697.28|3697.38|3696.78|3697.88|3697.28|3696.88|3696.28|217
1608780600000|2020-12-24 03:30:00|3697.63|3697.03|3696.88|3696.28|3697.63|3697.03|3696.63|3696.03|228
1608780900000|2020-12-24 03:35:00|3696.63|3696.03|3696.63|3696.03|3696.88|3696.28|3696.13|3695.53|252
1608781200000|2020-12-24 03:40:00|3696.5|3695.9|3696.88|3696.28|3697.13|3696.53|3696.38|3695.78|164
1608781500000|2020-12-24 03:45:00|3696.75|3696.15|3696.88|3696.28|3696.88|3696.28|3696.13|3695.53|181
1608781800000|2020-12-24 03:50:00|3697.13|3696.53|3697.13|3696.53|3697.13|3696.53|3696.88|3696.28|97
1608782100000|2020-12-24 03:55:00|3697.38|3696.78|3697.38|3696.78|3697.38|3696.78|3697.13|3696.53|165
1608782400000|2020-12-24 04:00:00|3697.25|3696.65|3696.63|3696.03|3697.38|3696.78|3696.63|3696.03|220
1608782700000|2020-12-24 04:05:00|3696.38|3695.78|3695.38|3694.78|3696.38|3695.78|3695.13|3694.53|403
1608783000000|2020-12-24 04:10:00|3695.13|3694.53|3695.63|3695.03|3695.88|3695.28|3694.88|3694.28|523
1608783300000|2020-12-24 04:15:00|3695.88|3695.28|3695.38|3694.78|3695.88|3695.28|3695.38|3694.78|188
1608783600000|2020-12-24 04:20:00|3695.63|3695.03|3696.38|3695.78|3696.63|3696.03|3695.38|3694.78|262
1608783900000|2020-12-24 04:25:00|3696.5|3695.9|3697.38|3696.78|3697.63|3697.03|3696.5|3695.9|292
1608784200000|2020-12-24 04:30:00|3697.63|3697.03|3699.13|3698.53|3699.38|3698.78|3697.63|3697.03|610
1608784500000|2020-12-24 04:35:00|3699|3698.4|3698.63|3698.03|3699.38|3698.78|3698.38|3697.78|306
1608784800000|2020-12-24 04:40:00|3698.5|3697.9|3698.38|3697.78|3698.63|3698.03|3698.13|3697.53|134
1608785100000|2020-12-24 04:45:00|3698.25|3697.65|3698.38|3697.78|3698.38|3697.78|3698.13|3697.53|76
1608785400000|2020-12-24 04:50:00|3698.25|3697.65|3698.63|3698.03|3698.88|3698.28|3697.88|3697.28|139
1608785700000|2020-12-24 04:55:00|3698.5|3697.9|3697.38|3696.78|3698.5|3697.9|3697.38|3696.78|159
1608786000000|2020-12-24 05:00:00|3697.5|3696.9|3695.88|3695.28|3697.63|3697.03|3695.13|3694.53|517
1608786300000|2020-12-24 05:05:00|3695.63|3695.03|3695.38|3694.78|3695.88|3695.28|3695|3694.4|428
1608786600000|2020-12-24 05:10:00|3695.13|3694.53|3697.13|3696.53|3697.13|3696.53|3695.13|3694.53|552
1608786900000|2020-12-24 05:15:00|3697|3696.4|3697.13|3696.53|3697.38|3696.78|3696.63|3696.03|131
1608787200000|2020-12-24 05:20:00|3697|3696.4|3698.38|3697.78|3698.38|3697.78|3697|3696.4|187
1608787500000|2020-12-24 05:25:00|3698.13|3697.53|3697.88|3697.28|3698.13|3697.53|3697.88|3697.28|118
1608787800000|2020-12-24 05:30:00|3697.75|3697.15|3696.88|3696.28|3697.88|3697.28|3696.75|3696.15|261
1608788100000|2020-12-24 05:35:00|3696.75|3696.15|3696.38|3695.78|3696.88|3696.28|3696.13|3695.53|120
1608788400000|2020-12-24 05:40:00|3696.13|3695.53|3695.63|3695.03|3696.38|3695.78|3695.38|3694.78|161
1608788700000|2020-12-24 05:45:00|3695.38|3694.78|3696.38|3695.78|3696.38|3695.78|3695.38|3694.78|193
1608789000000|2020-12-24 05:50:00|3696.63|3696.03|3696.88|3696.28|3697.13|3696.53|3696.13|3695.53|190
1608789300000|2020-12-24 05:55:00|3697.13|3696.53|3697.25|3696.65|3697.63|3697.03|3695.88|3695.28|352
1608789600000|2020-12-24 06:00:00|3697.38|3696.78|3697.88|3697.28|3698.38|3697.78|3697.13|3696.53|543
1608789900000|2020-12-24 06:05:00|3697.75|3697.15|3697.38|3696.78|3697.88|3697.28|3697.13|3696.53|180
1608790200000|2020-12-24 06:10:00|3697.5|3696.9|3698.88|3698.28|3698.88|3698.28|3697.13|3696.53|262
1608790500000|2020-12-24 06:15:00|3698.63|3698.03|3698.13|3697.53|3699.13|3698.53|3697.88|3697.28|348
1608790800000|2020-12-24 06:20:00|3698.38|3697.78|3698.88|3698.28|3699.13|3698.53|3698.38|3697.78|178
1608791100000|2020-12-24 06:25:00|3698.75|3698.15|3698.25|3697.65|3698.75|3698.15|3698.13|3697.53|195
1608791400000|2020-12-24 06:30:00|3698.38|3697.78|3697.63|3697.03|3698.63|3698.03|3697.38|3696.78|151
1608791700000|2020-12-24 06:35:00|3697.88|3697.28|3698.63|3698.03|3698.63|3698.03|3697.63|3697.03|141
1608792000000|2020-12-24 06:40:00|3698.5|3697.9|3699.13|3698.53|3699.13|3698.53|3698.38|3697.78|282
1608792300000|2020-12-24 06:45:00|3698.88|3698.28|3698.88|3698.28|3699.13|3698.53|3698.63|3698.03|111
1608792600000|2020-12-24 06:50:00|3699.13|3698.53|3698.63|3698.03|3699.13|3698.53|3698.38|3697.78|115
1608792900000|2020-12-24 06:55:00|3698.88|3698.28|3699.13|3698.53|3699.13|3698.53|3698.63|3698.03|195
1608793200000|2020-12-24 07:00:00|3698.88|3698.28|3698.63|3698.03|3700.13|3699.53|3698.63|3698.03|558
1608793500000|2020-12-24 07:05:00|3698.75|3698.15|3698.13|3697.53|3698.88|3698.28|3697.63|3697.03|258
1608793800000|2020-12-24 07:10:00|3698.38|3697.78|3697.88|3697.28|3698.88|3698.28|3697.63|3697.03|192
1608794100000|2020-12-24 07:15:00|3697.75|3697.15|3697.38|3696.78|3697.88|3697.28|3697.13|3696.53|324
1608794400000|2020-12-24 07:20:00|3697.88|3697.28|3697.5|3696.9|3699.13|3698.53|3697.38|3696.78|307
1608794700000|2020-12-24 07:25:00|3697.63|3697.03|3697.75|3697.15|3698.13|3697.53|3697.13|3696.53|89
1608795000000|2020-12-24 07:30:00|3697.63|3697.03|3697.38|3696.78|3698.25|3697.65|3697.13|3696.53|188
1608795300000|2020-12-24 07:35:00|3697.13|3696.53|3696.63|3696.03|3697.38|3696.78|3696.38|3695.78|199
1608795600000|2020-12-24 07:40:00|3696.75|3696.15|3698.13|3697.53|3698.38|3697.78|3696.63|3696.03|368
1608795900000|2020-12-24 07:45:00|3698|3697.4|3698.13|3697.53|3698.63|3698.03|3697.63|3697.03|468
1608796200000|2020-12-24 07:50:00|3697.88|3697.28|3699.63|3699.03|3699.63|3699.03|3697.88|3697.28|188
1608796500000|2020-12-24 07:55:00|3699.5|3698.9|3698.63|3698.03|3700.13|3699.53|3698.63|3698.03|335
1608796800000|2020-12-24 08:00:00|3698.38|3697.78|3699.88|3699.28|3700.13|3699.53|3698.13|3697.53|643
1608797100000|2020-12-24 08:05:00|3699.63|3699.03|3702.13|3701.53|3703.38|3702.78|3699.63|3699.03|1458
1608797400000|2020-12-24 08:10:00|3702.38|3701.78|3702.13|3701.53|3702.63|3702.03|3701.63|3701.03|511
1608797700000|2020-12-24 08:15:00|3702.25|3701.65|3702.38|3701.78|3703.88|3703.28|3702.13|3701.53|619
1608798000000|2020-12-24 08:20:00|3702.63|3702.03|3701.88|3701.28|3702.63|3702.03|3701.38|3700.78|340
1608798300000|2020-12-24 08:25:00|3701.75|3701.15|3701.75|3701.15|3702.13|3701.53|3701.63|3701.03|282
1608798600000|2020-12-24 08:30:00|3701.63|3701.03|3698.88|3698.28|3701.63|3701.03|3697.88|3697.28|788
1608798900000|2020-12-24 08:35:00|3698.75|3698.15|3698.88|3698.28|3699.38|3698.78|3698.63|3698.03|277
1608799200000|2020-12-24 08:40:00|3698.75|3698.15|3697.75|3697.15|3698.88|3698.28|3697.63|3697.03|356
1608799500000|2020-12-24 08:45:00|3697.63|3697.03|3697.63|3697.03|3698.38|3697.78|3697.38|3696.78|296
1608799800000|2020-12-24 08:50:00|3697.88|3697.28|3697.13|3696.53|3697.88|3697.28|3696.88|3696.28|180
1608800100000|2020-12-24 08:55:00|3697.38|3696.78|3698.63|3698.03|3698.63|3698.03|3697.13|3696.53|436
1608800400000|2020-12-24 09:00:00|3698.5|3697.9|3699.88|3699.28|3699.88|3699.28|3698.13|3697.53|624
1608800700000|2020-12-24 09:05:00|3699.63|3699.03|3699.38|3698.78|3700.13|3699.53|3699|3698.4|424
1608801000000|2020-12-24 09:10:00|3699.63|3699.03|3699.63|3699.03|3700|3699.4|3699.13|3698.53|313
1608801300000|2020-12-24 09:15:00|3699.75|3699.15|3701.63|3701.03|3701.88|3701.28|3699.63|3699.03|461
1608801600000|2020-12-24 09:20:00|3701.75|3701.15|3699.88|3699.28|3702.13|3701.53|3699.88|3699.28|410
1608801900000|2020-12-24 09:25:00|3700.13|3699.53|3701.13|3700.53|3701.13|3700.53|3700.13|3699.53|224
1608802200000|2020-12-24 09:30:00|3700.88|3700.28|3700.88|3700.28|3701|3700.4|3700.63|3700.03|222
1608802500000|2020-12-24 09:35:00|3701.13|3700.53|3700.63|3700.03|3701.13|3700.53|3700.38|3699.78|256
1608802800000|2020-12-24 09:40:00|3700.38|3699.78|3699.38|3698.78|3700.88|3700.28|3699.38|3698.78|346
1608803100000|2020-12-24 09:45:00|3699.13|3698.53|3700.38|3699.78|3700.38|3699.78|3698.63|3698.03|294
1608803400000|2020-12-24 09:50:00|3700.63|3700.03|3699.88|3699.28|3700.63|3700.03|3699.88|3699.28|164
1608803700000|2020-12-24 09:55:00|3700.13|3699.53|3700|3699.4|3700.13|3699.53|3699.63|3699.03|132
1608804000000|2020-12-24 10:00:00|3699.88|3699.28|3700.38|3699.78|3700.38|3699.78|3699.38|3698.78|254
1608804300000|2020-12-24 10:05:00|3700.13|3699.53|3700.88|3700.28|3701.38|3700.78|3700.13|3699.53|386
1608804600000|2020-12-24 10:10:00|3700.75|3700.15|3701.13|3700.53|3701.38|3700.78|3700.75|3700.15|133
1608804900000|2020-12-24 10:15:00|3701.38|3700.78|3701.38|3700.78|3701.88|3701.28|3701.13|3700.53|261
1608805200000|2020-12-24 10:20:00|3701.5|3700.9|3700.88|3700.28|3701.63|3701.03|3700.88|3700.28|186
1608805500000|2020-12-24 10:25:00|3701.13|3700.53|3700.63|3700.03|3701.13|3700.53|3700.63|3700.03|142
1608805800000|2020-12-24 10:30:00|3700.88|3700.28|3700.63|3700.03|3700.88|3700.28|3700.63|3700.03|47
1608806100000|2020-12-24 10:35:00|3700.88|3700.28|3700.88|3700.28|3700.88|3700.28|3700.63|3700.03|82
1608806400000|2020-12-24 10:40:00|3700.75|3700.15|3701.75|3701.15|3701.88|3701.28|3700.75|3700.15|165
1608806700000|2020-12-24 10:45:00|3701.63|3701.03|3701.13|3700.53|3701.63|3701.03|3701.13|3700.53|131
1608807000000|2020-12-24 10:50:00|3701.38|3700.78|3700.38|3699.78|3701.38|3700.78|3700.38|3699.78|178
1608807300000|2020-12-24 10:55:00|3700.13|3699.53|3700.38|3699.78|3700.88|3700.28|3700|3699.4|301
1608807600000|2020-12-24 11:00:00|3700.63|3700.03|3699.63|3699.03|3700.63|3700.03|3699.63|3699.03|231
1608807900000|2020-12-24 11:05:00|3699.38|3698.78|3698.63|3698.03|3699.38|3698.78|3697.88|3697.28|432
1608808200000|2020-12-24 11:10:00|3698.88|3698.28|3698.88|3698.28|3698.88|3698.28|3698.63|3698.03|261
1608808500000|2020-12-24 11:15:00|||||||||128
1608808800000|2020-12-24 11:20:00|3699.88|3699.28|3699.63|3699.03|3700.13|3699.53|3699.13|3698.53|422
1608809100000|2020-12-24 11:25:00|3699.88|3699.28|3698.38|3697.78|3699.88|3699.28|3698.13|3697.53|374
1608809400000|2020-12-24 11:30:00|3698.63|3698.03|3698.38|3697.78|3698.63|3698.03|3697.88|3697.28|260
1608809700000|2020-12-24 11:35:00|3698.5|3697.9|3698.63|3698.03|3698.88|3698.28|3698.38|3697.78|364
1608810000000|2020-12-24 11:40:00|3698.5|3697.9|3698.88|3698.28|3699.13|3698.53|3698.5|3697.9|343
1608810300000|2020-12-24 11:45:00|3699.13|3698.53|3699.13|3698.53|3699.88|3699.28|3698.63|3698.03|981
1608810600000|2020-12-24 11:50:00|3699|3698.4|3699.63|3699.03|3699.88|3699.28|3699|3698.4|182
1608810900000|2020-12-24 11:55:00|3699.38|3698.78|3699.63|3699.03|3699.88|3699.28|3699.25|3698.65|214
1608811200000|2020-12-24 12:00:00|3699.38|3698.78|3698.13|3697.53|3699.38|3698.78|3698.13|3697.53|429
1608811500000|2020-12-24 12:05:00|3697.88|3697.28|3698.13|3697.53|3698.63|3698.03|3697.63|3697.03|283
1608811800000|2020-12-24 12:10:00|3698.38|3697.78|3698.5|3697.9|3698.63|3698.03|3697.63|3697.03|361
1608812100000|2020-12-24 12:15:00|3698.63|3698.03|3698.63|3698.03|3698.63|3698.03|3698.13|3697.53|132
1608812400000|2020-12-24 12:20:00|3698.38|3697.78|3698.38|3697.78|3698.75|3698.15|3698.38|3697.78|204
1608812700000|2020-12-24 12:25:00|3698.13|3697.53|3698.13|3697.53|3698.38|3697.78|3697.88|3697.28|275
1608813000000|2020-12-24 12:30:00|3698.25|3697.65|3696.38|3695.78|3698.25|3697.65|3695.88|3695.28|558
1608813300000|2020-12-24 12:35:00|3695.88|3695.28|3695.63|3695.03|3696.13|3695.53|3694.63|3694.03|1278
1608813600000|2020-12-24 12:40:00|3695.88|3695.28|3696|3695.4|3696.38|3695.78|3694.88|3694.28|522
1608813900000|2020-12-24 12:45:00|3695.88|3695.28|3696.88|3696.28|3697.13|3696.53|3695.88|3695.28|423
1608814200000|2020-12-24 12:50:00|3696.63|3696.03|3696.63|3696.03|3696.88|3696.28|3696.38|3695.78|245
1608814500000|2020-12-24 12:55:00|3696.88|3696.28|3696.75|3696.15|3697.88|3697.28|3696.63|3696.03|568
1608814800000|2020-12-24 13:00:00|3696.63|3696.03|3696.38|3695.78|3697.38|3696.78|3696.13|3695.53|935
1608815100000|2020-12-24 13:05:00|3696.13|3695.53|3695.88|3695.28|3696.88|3696.28|3695.88|3695.28|588
1608815400000|2020-12-24 13:10:00|3696|3695.4|3696.88|3696.28|3696.88|3696.28|3695.63|3695.03|495
1608815700000|2020-12-24 13:15:00|3696.63|3696.03|3697.13|3696.53|3697.63|3697.03|3695.63|3695.03|847
1608816000000|2020-12-24 13:20:00|3697.38|3696.78|3696.88|3696.28|3697.38|3696.78|3696.13|3695.53|394
1608816300000|2020-12-24 13:25:00|3697.13|3696.53|3696.88|3696.28|3697.38|3696.78|3696.88|3696.28|286
1608816600000|2020-12-24 13:30:00|3696.63|3696.03|3697.38|3696.78|3697.63|3697.03|3696.63|3696.03|330
1608816900000|2020-12-24 13:35:00|3697.25|3696.65|3696.63|3696.03|3697.38|3696.78|3696.63|3696.03|673
1608817200000|2020-12-24 13:40:00|3696.88|3696.28|3696.88|3696.28|3696.88|3696.28|3696.63|3696.03|317
1608817500000|2020-12-24 13:45:00|3696.63|3696.03|3695.88|3695.28|3696.63|3696.03|3695.38|3694.78|638
1608817800000|2020-12-24 13:50:00|3695.63|3695.03|3696.38|3695.78|3696.38|3695.78|3695.63|3695.03|369
1608818100000|2020-12-24 13:55:00|3696.63|3696.03|3696.63|3696.03|3696.63|3696.03|3695.88|3695.28|506
1608818400000|2020-12-24 14:00:00|3696.88|3696.28|3696.38|3695.78|3696.88|3696.28|3695.88|3695.28|879
1608818700000|2020-12-24 14:05:00|3696.13|3695.53|3695.13|3694.53|3696.38|3695.78|3695.13|3694.53|1049
1608819000000|2020-12-24 14:10:00|3694.88|3694.28|3695.38|3694.78|3695.88|3695.28|3694.88|3694.28|547
1608819300000|2020-12-24 14:15:00|3695.63|3695.03|3694.88|3694.28|3695.88|3695.28|3694.88|3694.28|579
1608819600000|2020-12-24 14:20:00|3695.13|3694.53|3695.13|3694.53|3695.13|3694.53|3694.63|3694.03|932
1608819900000|2020-12-24 14:25:00|3695.38|3694.78|3695.63|3695.03|3695.88|3695.28|3695.13|3694.53|1979
1608820200000|2020-12-24 14:30:00|3695.53|3695.13|3699.53|3699.13|3700.03|3699.63|3694.53|3694.13|13665
1608820500000|2020-12-24 14:35:00|3699.28|3698.88|3698.53|3698.13|3700.28|3699.88|3696.53|3696.13|11911
1608820800000|2020-12-24 14:40:00|3698.78|3698.38|3699.4|3699|3700.03|3699.63|3698.28|3697.88|8519
1608821100000|2020-12-24 14:45:00|3699.53|3699.13|3696.53|3696.13|3699.78|3699.38|3696.03|3695.63|8590
1608821400000|2020-12-24 14:50:00|3696.78|3696.38|3697.28|3696.88|3697.78|3697.38|3695.53|3695.13|7092
1608821700000|2020-12-24 14:55:00|3697.53|3697.13|3698.53|3698.13|3698.9|3698.5|3696.78|3696.38|6382
1608822000000|2020-12-24 15:00:00|3698.78|3698.38|3697.78|3697.38|3698.78|3698.38|3697.03|3696.63|7010
1608822300000|2020-12-24 15:05:00|3697.65|3697.25|3698.53|3698.13|3700.03|3699.63|3697.03|3696.63|6097
1608822600000|2020-12-24 15:10:00|3698.7|3698.3|3698.95|3698.55|3699.95|3699.55|3698.45|3698.05|4337
1608822900000|2020-12-24 15:15:00|3698.7|3698.3|3699.7|3699.3|3699.95|3699.55|3698.7|3698.3|4045
1608823200000|2020-12-24 15:20:00|3699.95|3699.55|3700.7|3700.3|3701.07|3700.67|3699.7|3699.3|4891
1608823500000|2020-12-24 15:25:00|3700.45|3700.05|3700.95|3700.55|3701.45|3701.05|3700.45|3700.05|4807
1608823800000|2020-12-24 15:30:00|3700.82|3700.42|3701.7|3701.3|3701.95|3701.55|3700.2|3699.8|6107
1608824100000|2020-12-24 15:35:00|3701.57|3701.17|3699.7|3699.3|3701.7|3701.3|3699.45|3699.05|5229
1608824400000|2020-12-24 15:40:00|3699.95|3699.55|3699.2|3698.8|3700.2|3699.8|3698.95|3698.55|3663
1608824700000|2020-12-24 15:45:00|3698.95|3698.55|3698.7|3698.3|3699.2|3698.8|3696.95|3696.55|5036
1608825000000|2020-12-24 15:50:00|3698.57|3698.17|3698.45|3698.05|3699.2|3698.8|3697.95|3697.55|3246
1608825300000|2020-12-24 15:55:00|3698.32|3697.92|3696.7|3696.3|3698.45|3698.05|3696.32|3695.92|5139
1608825600000|2020-12-24 16:00:00|3696.45|3696.05|3697.45|3697.05|3697.45|3697.05|3695.2|3694.8|5269
1608825900000|2020-12-24 16:05:00|3697.2|3696.8|3698.2|3697.8|3698.2|3697.8|3696.95|3696.55|4863
1608826200000|2020-12-24 16:10:00|3698.32|3697.92|3699.45|3699.05|3699.95|3699.55|3698.2|3697.8|4643
1608826500000|2020-12-24 16:15:00|3699.57|3699.17|3697.45|3697.05|3699.7|3699.3|3697.45|3697.05|4103
1608826800000|2020-12-24 16:20:00|3697.57|3697.17|3696.95|3696.55|3698.95|3698.55|3696.95|3696.55|4587
1608827100000|2020-12-24 16:25:00|3697.2|3696.8|3694.7|3694.3|3697.45|3697.05|3694.7|3694.3|4542
1608827400000|2020-12-24 16:30:00|3694.45|3694.05|3696.2|3695.8|3696.2|3695.8|3692.7|3692.3|8978
1608827700000|2020-12-24 16:35:00|3695.95|3695.55|3694.95|3694.55|3696.45|3696.05|3694.7|3694.3|3766
1608828000000|2020-12-24 16:40:00|3694.7|3694.3|3694.45|3694.05|3695.95|3695.55|3694.2|3693.8|3385
1608828300000|2020-12-24 16:45:00|3694.2|3693.8|3692.45|3692.05|3694.7|3694.3|3691.95|3691.55|3922
1608828600000|2020-12-24 16:50:00|3692.7|3692.3|3693.7|3693.3|3693.95|3693.55|3691.2|3690.8|5623
1608828900000|2020-12-24 16:55:00|3693.45|3693.05|3693.7|3693.3|3693.7|3693.3|3692.7|3692.3|2787
1608829200000|2020-12-24 17:00:00|3692.95|3692.55|3689.82|3689.42|3692.95|3692.55|3689.7|3689.3|5471
1608829500000|2020-12-24 17:05:00|3689.7|3689.3|3692.7|3692.3|3693.7|3693.3|3689.7|3689.3|5530
1608829800000|2020-12-24 17:10:00|3692.95|3692.55|3694.7|3694.3|3695.7|3695.3|3692.95|3692.55|6221
1608830100000|2020-12-24 17:15:00|3694.45|3694.05|3692.7|3692.3|3694.7|3694.3|3692.45|3692.05|5194
1608830400000|2020-12-24 17:20:00|3692.95|3692.55|3693.2|3692.8|3693.95|3693.55|3691.45|3691.05|4120
1608830700000|2020-12-24 17:25:00|3693.45|3693.05|3696.95|3696.55|3696.95|3696.55|3693.32|3692.92|6918
1608831000000|2020-12-24 17:30:00|3697.2|3696.8|3699.2|3698.8|3699.45|3699.05|3696.7|3696.3|6332
1608831300000|2020-12-24 17:35:00|3698.95|3698.55|3698.2|3697.8|3699.45|3699.05|3697.7|3697.3|4218
1608831600000|2020-12-24 17:40:00|3698.16|3697.76|3698.16|3697.76|3698.66|3698.26|3696.66|3696.26|5076
1608831900000|2020-12-24 17:45:00|3697.91|3697.51|3701.16|3700.76|3701.16|3700.76|3697.66|3697.26|6284
1608832200000|2020-12-24 17:50:00|3701.66|3701.26|3701.41|3701.01|3703.41|3703.01|3701.03|3700.63|10612
1608832500000|2020-12-24 17:55:00|3701.66|3701.26|3704.91|3704.51|3704.91|3704.51|3700.91|3700.51|19192
1608832800000|2020-12-24 18:00:00|3705.16|3704.76|3703.41|3703.01|3705.41|3705.01|3702.16|3701.76|12343
1608833100000|2020-12-24 18:05:00|3703.66|3703.26|3704.16|3703.76|3704.91|3704.51|3703.16|3702.76|4547
1608833400000|2020-12-24 18:10:00|3704.41|3704.01|3702.41|3702.01|3704.91|3704.51|3702.41|3702.01|3552
1609110000000|2020-12-27 23:00:00|3693.38|3692.78|3693.51|3692.91|3696.51|3695.91|3692.01|3691.41|2537
1609110300000|2020-12-27 23:05:00|3694.01|3693.41|3697.76|3697.16|3698.26|3697.66|3694.01|3693.41|1178
1609110600000|2020-12-27 23:10:00|3697.88|3697.28|3701.76|3701.16|3702.38|3701.78|3697.88|3697.28|1760
1609110900000|2020-12-27 23:15:00|3701.88|3701.28|3701.26|3700.66|3704.76|3704.16|3700.88|3700.28|1037
1609111200000|2020-12-27 23:20:00|3701.01|3700.41|3711.26|3710.66|3714.26|3713.66|3700.01|3699.41|5026
1609111500000|2020-12-27 23:25:00|3711.88|3711.28|3713.51|3712.91|3717.13|3716.53|3711.26|3710.66|2960
1609111800000|2020-12-27 23:30:00|3713.38|3712.78|3712.63|3712.03|3714.13|3713.53|3711.26|3710.66|1520
1609112100000|2020-12-27 23:35:00|3712.76|3712.16|3714.01|3713.41|3714.26|3713.66|3712.51|3711.91|782
1609112400000|2020-12-27 23:40:00|3713.88|3713.28|3712.26|3711.66|3714.01|3713.41|3711.51|3710.91|379
1609112700000|2020-12-27 23:45:00|3712.38|3711.78|3710.88|3710.28|3712.38|3711.78|3710.26|3709.66|527
1609113000000|2020-12-27 23:50:00|3710.76|3710.16|3711.76|3711.16|3711.76|3711.16|3710.51|3709.91|371
1609113300000|2020-12-27 23:55:00|3711.63|3711.03|3712.13|3711.53|3712.26|3711.66|3710.76|3710.16|508
1609113600000|2020-12-28 00:00:00|3712.26|3711.66|3712.51|3711.91|3714.51|3713.91|3712.13|3711.53|1006
1609113900000|2020-12-28 00:05:00|3712.38|3711.78|3710.13|3709.53|3712.51|3711.91|3709.76|3709.16|1094
1609114200000|2020-12-28 00:10:00|3710.26|3709.66|3709.76|3709.16|3710.76|3710.16|3708.51|3707.91|1130
1609114500000|2020-12-28 00:15:00|3709.51|3708.91|3708.88|3708.28|3709.51|3708.91|3707.01|3706.41|1343
1609114800000|2020-12-28 00:20:00|3708.76|3708.16|3710.26|3709.66|3710.63|3710.03|3708.76|3708.16|617
1609115100000|2020-12-28 00:25:00|3710.76|3710.16|3713.76|3713.16|3714.51|3713.91|3710.76|3710.16|1564
1609115400000|2020-12-28 00:30:00|3714.26|3713.66|3713.01|3712.41|3716.51|3715.91|3712.26|3711.66|1427
1609115700000|2020-12-28 00:35:00|3712.76|3712.16|3713.26|3712.66|3714.51|3713.91|3712.76|3712.16|674
1609116000000|2020-12-28 00:40:00|3713.51|3712.91|3715.26|3714.66|3716.13|3715.53|3713.51|3712.91|1151
1609116300000|2020-12-28 00:45:00|3715.38|3714.78|3714.76|3714.16|3716.26|3715.66|3714.76|3714.16|644
1609116600000|2020-12-28 00:50:00|3715.01|3714.41|3715.01|3714.41|3715.63|3715.03|3713.76|3713.16|806
1609116900000|2020-12-28 00:55:00|3715.26|3714.66|3715.26|3714.66|3715.26|3714.66|3714.26|3713.66|436
1609117200000|2020-12-28 01:00:00|3715.51|3714.91|3715.26|3714.66|3717.01|3716.41|3714.26|3713.66|1049
1609117500000|2020-12-28 01:05:00|3715.01|3714.41|3717.76|3717.16|3718.26|3717.66|3714.76|3714.16|1011
1609117800000|2020-12-28 01:10:00|3718.01|3717.41|3718.51|3717.91|3719.51|3718.91|3716.76|3716.16|2002
1609118100000|2020-12-28 01:15:00|3718.76|3718.16|3717.26|3716.66|3718.76|3718.16|3716.26|3715.66|1484
1609118400000|2020-12-28 01:20:00|3717.13|3716.53|3718.76|3718.16|3718.76|3718.16|3716.01|3715.41|1067
1609118700000|2020-12-28 01:25:00|3718.63|3718.03|3718.76|3718.16|3719.01|3718.41|3717.76|3717.16|1855
1609119000000|2020-12-28 01:30:00|3718.63|3718.03|3719.01|3718.41|3719.51|3718.91|3718.01|3717.41|1083
1609119300000|2020-12-28 01:35:00|3718.76|3718.16|3720.51|3719.91|3720.51|3719.91|3718.51|3717.91|1401
1609119600000|2020-12-28 01:40:00|3720.76|3720.16|3721.26|3720.66|3721.51|3720.91|3720.51|3719.91|1258
1609119900000|2020-12-28 01:45:00|3721.13|3720.53|3721.01|3720.41|3721.26|3720.66|3720.26|3719.66|528
1609120200000|2020-12-28 01:50:00|3721.13|3720.53|3721.01|3720.41|3721.51|3720.91|3720.26|3719.66|893
1609120500000|2020-12-28 01:55:00|3721.13|3720.53|3721.26|3720.66|3721.51|3720.91|3720.51|3719.91|738
1609120800000|2020-12-28 02:00:00|3721.38|3720.78|3721.26|3720.66|3722.01|3721.41|3720.76|3720.16|828
1609121100000|2020-12-28 02:05:00|3721.38|3720.78|3721.01|3720.41|3721.76|3721.16|3721.01|3720.41|814
1609121400000|2020-12-28 02:10:00|3721.26|3720.66|3721.13|3720.53|3721.51|3720.91|3720.26|3719.66|823
1609121700000|2020-12-28 02:15:00|3721.26|3720.66|3721.76|3721.16|3721.76|3721.16|3720.76|3720.16|570
1609122000000|2020-12-28 02:20:00|3722.01|3721.41|3724.26|3723.66|3724.51|3723.91|3721.51|3720.91|1899
1609122300000|2020-12-28 02:25:00|3724.01|3723.41|3722.51|3721.91|3724.01|3723.41|3722.26|3721.66|1026
1609122600000|2020-12-28 02:30:00|3722.63|3722.03|3724.01|3723.41|3724.51|3723.91|3722.51|3721.91|1179
1609122900000|2020-12-28 02:35:00|3723.76|3723.16|3723.76|3723.16|3724.01|3723.41|3723.51|3722.91|415
1609123200000|2020-12-28 02:40:00|3724.01|3723.41|3723.51|3722.91|3724.26|3723.66|3723.26|3722.66|483
1609123500000|2020-12-28 02:45:00|3723.26|3722.66|3725.01|3724.41|3725.26|3724.66|3723.26|3722.66|852
1609123800000|2020-12-28 02:50:00|3725.26|3724.66|3725.76|3725.16|3726.51|3725.91|3725.01|3724.41|1323
1609124100000|2020-12-28 02:55:00|3726.01|3725.41|3724.76|3724.16|3726.01|3725.41|3724.26|3723.66|574
1609124400000|2020-12-28 03:00:00|3725.01|3724.41|3727.51|3726.91|3728.01|3727.41|3724.76|3724.16|1443
1609124700000|2020-12-28 03:05:00|3727.13|3726.53|3727.51|3726.91|3728.51|3727.91|3727.01|3726.41|1392
1609125000000|2020-12-28 03:10:00|3727.38|3726.78|3727.76|3727.16|3727.76|3727.16|3726.76|3726.16|483
1609125300000|2020-12-28 03:15:00|3728.01|3727.41|3727.76|3727.16|3728.26|3727.66|3727.26|3726.66|1031
1609125600000|2020-12-28 03:20:00|3728.01|3727.41|3728.26|3727.66|3728.26|3727.66|3727.01|3726.41|936
1609125900000|2020-12-28 03:25:00|3728.51|3727.91|3727.76|3727.16|3729.26|3728.66|3727.76|3727.16|1003
1609126200000|2020-12-28 03:30:00|3727.88|3727.28|3728.26|3727.66|3728.76|3728.16|3727.76|3727.16|475
1609126500000|2020-12-28 03:35:00|3728.13|3727.53|3727.76|3727.16|3728.51|3727.91|3727.76|3727.16|221
1609126800000|2020-12-28 03:40:00|3727.51|3726.91|3727.01|3726.41|3727.51|3726.91|3726.76|3726.16|638
1609127100000|2020-12-28 03:45:00|3727.26|3726.66|3727.01|3726.41|3727.76|3727.16|3726.76|3726.16|417
1609127400000|2020-12-28 03:50:00|3727.13|3726.53|3727.51|3726.91|3727.51|3726.91|3727.01|3726.41|286
1609127700000|2020-12-28 03:55:00|3727.38|3726.78|3727.51|3726.91|3728.01|3727.41|3727.26|3726.66|317
1609128000000|2020-12-28 04:00:00|3727.38|3726.78|3726.01|3725.41|3727.51|3726.91|3726.01|3725.41|628
1609128300000|2020-12-28 04:05:00|3726.13|3725.53|3725.76|3725.16|3726.51|3725.91|3725.76|3725.16|342
1609128600000|2020-12-28 04:10:00|3725.51|3724.91|3725.01|3724.41|3725.51|3724.91|3725.01|3724.41|389
1609128900000|2020-12-28 04:15:00|3725.26|3724.66|3725.51|3724.91|3726.01|3725.41|3725.01|3724.41|276
1609129200000|2020-12-28 04:20:00|3725.76|3725.16|3725.26|3724.66|3725.76|3725.16|3725.26|3724.66|209
1609129500000|2020-12-28 04:25:00|3725.38|3724.78|3725.76|3725.16|3726.01|3725.41|3725.26|3724.66|201
1609129800000|2020-12-28 04:30:00|3726.01|3725.41|3726.01|3725.41|3726.26|3725.66|3725.76|3725.16|183
1609130100000|2020-12-28 04:35:00|3725.76|3725.16|3726.01|3725.41|3726.26|3725.66|3725.76|3725.16|130
1609130400000|2020-12-28 04:40:00|3726.26|3725.66|3726.38|3725.78|3726.51|3725.91|3725.76|3725.16|292
1609130700000|2020-12-28 04:45:00|3726.51|3725.91|3727.26|3726.66|3727.51|3726.91|3726.26|3725.66|596
1609131000000|2020-12-28 04:50:00|3727.38|3726.78|3727.01|3726.41|3727.38|3726.78|3726.76|3726.16|195
1609131300000|2020-12-28 04:55:00|3726.76|3726.16|3726.01|3725.41|3726.76|3726.16|3726.01|3725.41|259
1609131600000|2020-12-28 05:00:00|3726.51|3725.91|3726.26|3725.66|3726.51|3725.91|3726.01|3725.41|1050
1609131900000|2020-12-28 05:05:00|||||||||320
1609132200000|2020-12-28 05:10:00|3726.01|3725.41|3727.26|3726.66|3727.26|3726.66|3726.01|3725.41|355
1609132500000|2020-12-28 05:15:00|3727.38|3726.78|3727.76|3727.16|3728.26|3727.66|3727.38|3726.78|367
1609132800000|2020-12-28 05:20:00|3728.01|3727.41|3727.76|3727.16|3728.01|3727.41|3727.51|3726.91|169
1609133100000|2020-12-28 05:25:00|3728.01|3727.41|3728.01|3727.41|3728.01|3727.41|3727.76|3727.16|113
1609133400000|2020-12-28 05:30:00|3727.88|3727.28|3728.01|3727.41|3728.01|3727.41|3727.26|3726.66|256
1609133700000|2020-12-28 05:35:00|3728.26|3727.66|3727.51|3726.91|3728.51|3727.91|3727.51|3726.91|308
1609134000000|2020-12-28 05:40:00|3727.38|3726.78|3726.01|3725.41|3727.51|3726.91|3726.01|3725.41|552
1609134300000|2020-12-28 05:45:00|3725.76|3725.16|3725.76|3725.16|3726.01|3725.41|3725.38|3724.78|316
1609134600000|2020-12-28 05:50:00|3725.51|3724.91|3726.01|3725.41|3726.26|3725.66|3725.51|3724.91|206
1609134900000|2020-12-28 05:55:00|3725.88|3725.28|3727.26|3726.66|3727.26|3726.66|3725.76|3725.16|279
1609135200000|2020-12-28 06:00:00|3727.51|3726.91|3726.76|3726.16|3727.51|3726.91|3726.76|3726.16|344
1609135500000|2020-12-28 06:05:00|3726.88|3726.28|3725.26|3724.66|3727.01|3726.41|3725.26|3724.66|346
1609135800000|2020-12-28 06:10:00|3725.01|3724.41|3726.01|3725.41|3726.26|3725.66|3725.01|3724.41|249
1609136100000|2020-12-28 06:15:00|3725.88|3725.28|3725.88|3725.28|3726.01|3725.41|3725.26|3724.66|157
1609136400000|2020-12-28 06:20:00|3725.76|3725.16|3726.01|3725.41|3726.76|3726.16|3725.76|3725.16|189
1609136700000|2020-12-28 06:25:00|3725.76|3725.16|3726.51|3725.91|3726.76|3726.16|3725.76|3725.16|197
1609137000000|2020-12-28 06:30:00|3726.38|3725.78|3727.26|3726.66|3727.26|3726.66|3725.51|3724.91|440
1609137300000|2020-12-28 06:35:00|3727.01|3726.41|3727.76|3727.16|3727.76|3727.16|3727.01|3726.41|260
1609137600000|2020-12-28 06:40:00|3728.01|3727.41|3727.63|3727.03|3728.01|3727.41|3727.26|3726.66|273
1609137900000|2020-12-28 06:45:00|3727.76|3727.16|3728.51|3727.91|3728.51|3727.91|3727.51|3726.91|220
1609138200000|2020-12-28 06:50:00|3728.38|3727.78|3728.01|3727.41|3728.51|3727.91|3727.38|3726.78|354
1609138500000|2020-12-28 06:55:00|3728.13|3727.53|3727.76|3727.16|3728.76|3728.16|3727.76|3727.16|232
1609138800000|2020-12-28 07:00:00|3728.26|3727.66|3729.01|3728.41|3730.01|3729.41|3728.01|3727.41|1029
1609139100000|2020-12-28 07:05:00|3729.26|3728.66|3729.76|3729.16|3730.51|3729.91|3729.26|3728.66|948
1609139400000|2020-12-28 07:10:00|3729.51|3728.91|3729.26|3728.66|3730.01|3729.41|3728.01|3727.41|722
1609139700000|2020-12-28 07:15:00|3729.13|3728.53|3729.76|3729.16|3730.01|3729.41|3728.88|3728.28|383
1609140000000|2020-12-28 07:20:00|3729.51|3728.91|3730.13|3729.53|3730.26|3729.66|3729.51|3728.91|295
1609140300000|2020-12-28 07:25:00|3730.01|3729.41|3729.76|3729.16|3730.51|3729.91|3729.76|3729.16|499
1609140600000|2020-12-28 07:30:00|3729.88|3729.28|3729.26|3728.66|3730.01|3729.41|3729.26|3728.66|468
1609140900000|2020-12-28 07:35:00|3729.38|3728.78|3729.51|3728.91|3730.26|3729.66|3729.26|3728.66|358
1609141200000|2020-12-28 07:40:00|3729.76|3729.16|3729.51|3728.91|3729.76|3729.16|3729.26|3728.66|312
1609141500000|2020-12-28 07:45:00|3729.26|3728.66|3728.51|3727.91|3729.51|3728.91|3728.51|3727.91|548
1609141800000|2020-12-28 07:50:00|3728.63|3728.03|3728.01|3727.41|3728.76|3728.16|3727.51|3726.91|332
1609142100000|2020-12-28 07:55:00|3727.76|3727.16|3728.01|3727.41|3728.01|3727.41|3727.26|3726.66|467
1609142400000|2020-12-28 08:00:00|3727.76|3727.16|3727.76|3727.16|3728.51|3727.91|3726.51|3725.91|1555
1609142700000|2020-12-28 08:05:00|3727.88|3727.28|3725.26|3724.66|3728.01|3727.41|3724.76|3724.16|1764
1609143000000|2020-12-28 08:10:00|3725.51|3724.91|3724.01|3723.41|3725.76|3725.16|3723.76|3723.16|969
1609143300000|2020-12-28 08:15:00|3724.26|3723.66|3724.26|3723.66|3725.13|3724.53|3724.01|3723.41|816
1609143600000|2020-12-28 08:20:00|3724.01|3723.41|3726.76|3726.16|3727.01|3726.41|3724.01|3723.41|997
1609143900000|2020-12-28 08:25:00|3726.63|3726.03|3727.51|3726.91|3727.76|3727.16|3726.51|3725.91|646
1609144200000|2020-12-28 08:30:00|3727.76|3727.16|3727.51|3726.91|3728.01|3727.41|3726.88|3726.28|555
1609144500000|2020-12-28 08:35:00|3727.63|3727.03|3726.51|3725.91|3727.76|3727.16|3726.26|3725.66|663
1609144800000|2020-12-28 08:40:00|3726.76|3726.16|3726.76|3726.16|3727.26|3726.66|3726.51|3725.91|570
1609145100000|2020-12-28 08:45:00|3727.01|3726.41|3728.01|3727.41|3728.01|3727.41|3726.76|3726.16|498
1609145400000|2020-12-28 08:50:00|3727.76|3727.16|3726.26|3725.66|3727.88|3727.28|3725.76|3725.16|541
1609145700000|2020-12-28 08:55:00|3726.38|3725.78|3727.51|3726.91|3727.51|3726.91|3726.38|3725.78|484
1609146000000|2020-12-28 09:00:00|3727.26|3726.66|3726.51|3725.91|3727.38|3726.78|3726.26|3725.66|272
1609146300000|2020-12-28 09:05:00|3726.76|3726.16|3726.01|3725.41|3727.01|3726.41|3725.76|3725.16|259
1609146600000|2020-12-28 09:10:00|3725.76|3725.16|3726.51|3725.91|3727.26|3726.66|3725.76|3725.16|420
1609146900000|2020-12-28 09:15:00|3726.76|3726.16|3726.63|3726.03|3727.01|3726.41|3726.51|3725.91|225
1609147200000|2020-12-28 09:20:00|3726.76|3726.16|3727.01|3726.41|3727.01|3726.41|3725.76|3725.16|481
1609147500000|2020-12-28 09:25:00|3727.26|3726.66|3726.51|3725.91|3727.26|3726.66|3726.51|3725.91|273
1609147800000|2020-12-28 09:30:00|3726.76|3726.16|3726.51|3725.91|3726.76|3726.16|3726.26|3725.66|175
1609148100000|2020-12-28 09:35:00|3726.26|3725.66|3725.01|3724.41|3726.76|3726.16|3725.01|3724.41|406
1609148400000|2020-12-28 09:40:00|3724.88|3724.28|3727.63|3727.03|3727.63|3727.03|3724.76|3724.16|1140
1609148700000|2020-12-28 09:45:00|3727.76|3727.16|3728.26|3727.66|3728.51|3727.91|3727.51|3726.91|366
1609149000000|2020-12-28 09:50:00|3728.51|3727.91|3728.01|3727.41|3728.51|3727.91|3727.76|3727.16|277
1609149300000|2020-12-28 09:55:00|3727.88|3727.28|3727.76|3727.16|3728.01|3727.41|3727.51|3726.91|242
1609149600000|2020-12-28 10:00:00|3727.88|3727.28|3728.26|3727.66|3728.51|3727.91|3727.51|3726.91|210
1609149900000|2020-12-28 10:05:00|3728.38|3727.78|3728.01|3727.41|3728.38|3727.78|3728.01|3727.41|128
1609150200000|2020-12-28 10:10:00|3727.76|3727.16|3728.51|3727.91|3728.76|3728.16|3727.76|3727.16|358
1609150500000|2020-12-28 10:15:00|3728.76|3728.16|3727.51|3726.91|3728.76|3728.16|3727.51|3726.91|453
1609150800000|2020-12-28 10:20:00|3727.26|3726.66|3727.51|3726.91|3728.01|3727.41|3727.26|3726.66|214
1609151100000|2020-12-28 10:25:00|3727.63|3727.03|3727.01|3726.41|3727.76|3727.16|3726.51|3725.91|282
1609151400000|2020-12-28 10:30:00|3726.76|3726.16|3727.26|3726.66|3727.76|3727.16|3726.51|3725.91|495
1609151700000|2020-12-28 10:35:00|3727.38|3726.78|3726.76|3726.16|3727.51|3726.91|3726.76|3726.16|374
1609152000000|2020-12-28 10:40:00|3727.01|3726.41|3727.26|3726.66|3727.26|3726.66|3726.38|3725.78|354
1609152300000|2020-12-28 10:45:00|3727.51|3726.91|3727.51|3726.91|3728.26|3727.66|3727.26|3726.66|288
1609152600000|2020-12-28 10:50:00|3727.76|3727.16|3728.26|3727.66|3728.26|3727.66|3727.51|3726.91|253
1609152900000|2020-12-28 10:55:00|3728.51|3727.91|3728.51|3727.91|3728.51|3727.91|3728.01|3727.41|318
1609153200000|2020-12-28 11:00:00|3728.76|3728.16|3730.01|3729.41|3730.01|3729.41|3728.51|3727.91|651
1609153500000|2020-12-28 11:05:00|3730.26|3729.66|3730.76|3730.16|3731.01|3730.41|3730.26|3729.66|753
1609153800000|2020-12-28 11:10:00|3731.01|3730.41|3734.01|3733.41|3735.76|3735.16|3731.01|3730.41|3182
1609154100000|2020-12-28 11:15:00|3734.26|3733.66|3731.26|3730.66|3734.26|3733.66|3731.26|3730.66|964
1609154400000|2020-12-28 11:20:00|3731.51|3730.91|3730.26|3729.66|3731.51|3730.91|3729.26|3728.66|779
1609154700000|2020-12-28 11:25:00|3730.51|3729.91|3731.01|3730.41|3731.26|3730.66|3730.26|3729.66|454
1609155000000|2020-12-28 11:30:00|3731.13|3730.53|3731.51|3730.91|3731.51|3730.91|3730.51|3729.91|399
1609155300000|2020-12-28 11:35:00|3731.26|3730.66|3731.76|3731.16|3732.01|3731.41|3731.26|3730.66|475
1609155600000|2020-12-28 11:40:00|3732.01|3731.41|3731.01|3730.41|3732.01|3731.41|3730.76|3730.16|260
1609155900000|2020-12-28 11:45:00|3730.88|3730.28|3730.76|3730.16|3732.01|3731.41|3730.51|3729.91|500
1609156200000|2020-12-28 11:50:00|3730.88|3730.28|3730.76|3730.16|3731.26|3730.66|3730.26|3729.66|421
1609156500000|2020-12-28 11:55:00|3730.51|3729.91|3730.51|3729.91|3731.51|3730.91|3730.26|3729.66|562
1609156800000|2020-12-28 12:00:00|3730.38|3729.78|3728.76|3728.16|3730.38|3729.78|3728.26|3727.66|1547
1609157100000|2020-12-28 12:05:00|3728.88|3728.28|3728.51|3727.91|3729.26|3728.66|3728.01|3727.41|720
1609157400000|2020-12-28 12:10:00|3728.26|3727.66|3728.26|3727.66|3728.76|3728.16|3728.01|3727.41|715
1609157700000|2020-12-28 12:15:00|3728.38|3727.78|3728.88|3728.28|3729.01|3728.41|3728.01|3727.41|650
1609158000000|2020-12-28 12:20:00|3728.76|3728.16|3729.51|3728.91|3729.51|3728.91|3728.51|3727.91|1178
1609158300000|2020-12-28 12:25:00|3729.38|3728.78|3729.51|3728.91|3729.51|3728.91|3728.76|3728.16|1073
1609158600000|2020-12-28 12:30:00|3729.76|3729.16|3729.76|3729.16|3731.01|3730.41|3728.63|3728.03|802
1609158900000|2020-12-28 12:35:00|3730.01|3729.41|3729.26|3728.66|3730.01|3729.41|3728.76|3728.16|783
1609159200000|2020-12-28 12:40:00|3729.51|3728.91|3729.76|3729.16|3730.01|3729.41|3729.26|3728.66|411
1609159500000|2020-12-28 12:45:00|3729.88|3729.28|3730.26|3729.66|3730.51|3729.91|3729.76|3729.16|309
1609159800000|2020-12-28 12:50:00|3730.51|3729.91|3730.51|3729.91|3731.26|3730.66|3730.26|3729.66|478
1609160100000|2020-12-28 12:55:00|3730.76|3730.16|3730.01|3729.41|3730.76|3730.16|3729.76|3729.16|1027
1609160400000|2020-12-28 13:00:00|3730.26|3729.66|3731.01|3730.41|3731.26|3730.66|3730.01|3729.41|999
1609160700000|2020-12-28 13:05:00|3731.13|3730.53|3730.76|3730.16|3731.26|3730.66|3730.51|3729.91|919
1609161000000|2020-12-28 13:10:00|3730.88|3730.28|3730.51|3729.91|3731.26|3730.66|3730.51|3729.91|616
1609161300000|2020-12-28 13:15:00|3730.76|3730.16|3731.26|3730.66|3731.51|3730.91|3730.51|3729.91|588
1609161600000|2020-12-28 13:20:00|3731.13|3730.53|3730.51|3729.91|3731.13|3730.53|3730.26|3729.66|782
1609161900000|2020-12-28 13:25:00|3730.26|3729.66|3730.76|3730.16|3731.01|3730.41|3730.01|3729.41|542
1609162200000|2020-12-28 13:30:00|3731.01|3730.41|3731.01|3730.41|3731.26|3730.66|3730.51|3729.91|689
1609162500000|2020-12-28 13:35:00|3731.13|3730.53|3732.26|3731.66|3732.26|3731.66|3731.13|3730.53|847
1609162800000|2020-12-28 13:40:00|3732.01|3731.41|3732.01|3731.41|3732.38|3731.78|3731.76|3731.16|588
1609163100000|2020-12-28 13:45:00|3732.13|3731.53|3732.26|3731.66|3732.76|3732.16|3731.76|3731.16|778
1609163400000|2020-12-28 13:50:00|3732.38|3731.78|3732.76|3732.16|3733.01|3732.41|3732.01|3731.41|925
1609163700000|2020-12-28 13:55:00|3732.51|3731.91|3732.01|3731.41|3733.01|3732.41|3732.01|3731.41|1111
1609164000000|2020-12-28 14:00:00|3731.76|3731.16|3732.51|3731.91|3733.51|3732.91|3731.26|3730.66|1632
1609164300000|2020-12-28 14:05:00|3732.63|3732.03|3733.51|3732.91|3733.51|3732.91|3732.26|3731.66|1684
1609164600000|2020-12-28 14:10:00|3733.76|3733.16|3734.01|3733.41|3734.01|3733.41|3733.26|3732.66|1971
1609164900000|2020-12-28 14:15:00|3733.76|3733.16|3733.26|3732.66|3734.01|3733.41|3733.01|3732.41|1320
1609165200000|2020-12-28 14:20:00|3733.01|3732.41|3732.51|3731.91|3733.26|3732.66|3732.51|3731.91|1416
1609165500000|2020-12-28 14:25:00|3732.26|3731.66|3732.51|3731.91|3732.76|3732.16|3732.26|3731.66|1898
1609165800000|2020-12-28 14:30:00|3732.41|3732.01|3727.91|3727.51|3733.16|3732.76|3725.66|3725.26|31822
1609166100000|2020-12-28 14:35:00|3728.16|3727.76|3727.41|3727.01|3729.16|3728.76|3726.41|3726.01|19621
1609166400000|2020-12-28 14:40:00|3727.66|3727.26|3729.66|3729.26|3730.41|3730.01|3726.91|3726.51|15096
1609166700000|2020-12-28 14:45:00|3729.41|3729.01|3730.91|3730.51|3731.91|3731.51|3727.91|3727.51|13958
1609167000000|2020-12-28 14:50:00|3730.66|3730.26|3729.91|3729.51|3730.91|3730.51|3727.91|3727.51|12513
1609167300000|2020-12-28 14:55:00|3729.66|3729.26|3729.16|3728.76|3730.41|3730.01|3728.91|3728.51|9787
1609167600000|2020-12-28 15:00:00|3729.28|3728.88|3730.41|3730.01|3730.66|3730.26|3729.16|3728.76|12385
1609167900000|2020-12-28 15:05:00|3730.53|3730.13|3728.91|3728.51|3730.66|3730.26|3726.66|3726.26|10182
1609168200000|2020-12-28 15:10:00|3729.16|3728.76|3730.91|3730.51|3733.16|3732.76|3729.16|3728.76|15093
1609168500000|2020-12-28 15:15:00|3731.16|3730.76|3730.66|3730.26|3731.91|3731.51|3730.16|3729.76|9011
1609168800000|2020-12-28 15:20:00|3730.91|3730.51|3735.66|3735.26|3735.66|3735.26|3730.16|3729.76|16118
1609169100000|2020-12-28 15:25:00|3735.91|3735.51|3735.78|3735.38|3736.66|3736.26|3734.16|3733.76|14403
1609169400000|2020-12-28 15:30:00|3736.03|3735.63|3736.53|3736.13|3737.78|3737.38|3735.28|3734.88|12931
1609169700000|2020-12-28 15:35:00|3736.78|3736.38|3737.03|3736.63|3737.78|3737.38|3736.4|3736|7205
1609170000000|2020-12-28 15:40:00|3737.28|3736.88|3737.28|3736.88|3738.53|3738.13|3736.53|3736.13|8656
1609170300000|2020-12-28 15:45:00|3737.53|3737.13|3736.28|3735.88|3737.78|3737.38|3736.03|3735.63|8301
1609170600000|2020-12-28 15:50:00|3736.03|3735.63|3737.28|3736.88|3738.03|3737.63|3736.03|3735.63|5692
1609170900000|2020-12-28 15:55:00|3737.53|3737.13|3736.65|3736.25|3737.53|3737.13|3736.28|3735.88|6548
1609171200000|2020-12-28 16:00:00|3736.78|3736.38|3735.03|3734.63|3736.78|3736.38|3735.03|3734.63|5896
1609171500000|2020-12-28 16:05:00|3734.78|3734.38|3735.78|3735.38|3736.03|3735.63|3734.78|3734.38|4901
1609171800000|2020-12-28 16:10:00|3736.03|3735.63|3734.78|3734.38|3736.03|3735.63|3734.53|3734.13|4951
1609172100000|2020-12-28 16:15:00|3734.53|3734.13|3734.53|3734.13|3734.78|3734.38|3733.53|3733.13|6662
1609172400000|2020-12-28 16:20:00|3734.28|3733.88|3734.78|3734.38|3735.28|3734.88|3733.78|3733.38|5901
1609172700000|2020-12-28 16:25:00|3735.03|3734.63|3735.03|3734.63|3735.28|3734.88|3734.53|3734.13|4649
1609173000000|2020-12-28 16:30:00|3734.9|3734.5|3734.28|3733.88|3735.53|3735.13|3734.28|3733.88|5295
1609173300000|2020-12-28 16:35:00|3734.15|3733.75|3734.78|3734.38|3734.78|3734.38|3733.78|3733.38|4204
1609173600000|2020-12-28 16:40:00|3734.53|3734.13|3735.03|3734.63|3735.53|3735.13|3734.53|3734.13|3303
1609173900000|2020-12-28 16:45:00|3735.28|3734.88|3735.28|3734.88|3736.03|3735.63|3735.03|3734.63|3680
1609174200000|2020-12-28 16:50:00|3735.53|3735.13|3734.03|3733.63|3735.53|3735.13|3733.78|3733.38|4857
1609174500000|2020-12-28 16:55:00|3733.78|3733.38|3734.03|3733.63|3734.28|3733.88|3733.28|3732.88|3324
1609174800000|2020-12-28 17:00:00|3734.28|3733.88|3734.53|3734.13|3734.78|3734.38|3733.78|3733.38|3707
1609175100000|2020-12-28 17:05:00|3734.65|3734.25|3735.03|3734.63|3735.28|3734.88|3734.53|3734.13|5780
1609175400000|2020-12-28 17:10:00|3735.28|3734.88|3735.28|3734.88|3735.78|3735.38|3734.78|3734.38|4011
1609175700000|2020-12-28 17:15:00|3735.4|3735|3735.28|3734.88|3736.03|3735.63|3734.78|3734.38|3074
1609176000000|2020-12-28 17:20:00|3735.15|3734.75|3734.78|3734.38|3735.28|3734.88|3734.28|3733.88|2380
1609176300000|2020-12-28 17:25:00|3734.65|3734.25|3736.03|3735.63|3736.28|3735.88|3734.53|3734.13|3680
1609176600000|2020-12-28 17:30:00|3736.28|3735.88|3736.03|3735.63|3736.78|3736.38|3736.03|3735.63|3805
1609176900000|2020-12-28 17:35:00|3735.78|3735.38|3736.28|3735.88|3736.53|3736.13|3735.78|3735.38|7373
1609177200000|2020-12-28 17:40:00|3736.53|3736.13|3736.78|3736.38|3737.03|3736.63|3736.28|3735.88|6767
1609177500000|2020-12-28 17:45:00|3736.9|3736.5|3736.15|3735.75|3737.03|3736.63|3736.03|3735.63|3419
1609177800000|2020-12-28 17:50:00|3736.03|3735.63|3736.28|3735.88|3736.53|3736.13|3735.78|3735.38|2702
1609178100000|2020-12-28 17:55:00|3736.15|3735.75|3736.03|3735.63|3736.28|3735.88|3734.28|3733.88|9226
1609178400000|2020-12-28 18:00:00|3735.78|3735.38|3735.7|3735.3|3736.03|3735.63|3734.9|3734.5|2777
1609178700000|2020-12-28 18:05:00|3735.45|3735.05|3735.7|3735.3|3736.2|3735.8|3735.2|3734.8|2758
1609179000000|2020-12-28 18:10:00|3735.57|3735.17|3736.45|3736.05|3736.45|3736.05|3735.2|3734.8|2713
1609179300000|2020-12-28 18:15:00|3736.2|3735.8|3735.45|3735.05|3736.45|3736.05|3735.45|3735.05|2256
1609179600000|2020-12-28 18:20:00|3735.57|3735.17|3735.45|3735.05|3736.2|3735.8|3734.95|3734.55|2738
1609179900000|2020-12-28 18:25:00|3735.2|3734.8|3735.95|3735.55|3736.2|3735.8|3734.95|3734.55|2516
1609180200000|2020-12-28 18:30:00|3736.2|3735.8|3736.2|3735.8|3736.7|3736.3|3735.95|3735.55|2982
1609180500000|2020-12-28 18:35:00|3736.32|3735.92|3736.95|3736.55|3737.45|3737.05|3735.95|3735.55|3994
1609180800000|2020-12-28 18:40:00|3737.2|3736.8|3737.45|3737.05|3737.95|3737.55|3736.7|3736.3|3422
1609181100000|2020-12-28 18:45:00|3737.7|3737.3|3736.45|3736.05|3737.7|3737.3|3736.32|3735.92|3222
1609181400000|2020-12-28 18:50:00|3736.2|3735.8|3736.7|3736.3|3737.45|3737.05|3735.82|3735.42|2969
1609181700000|2020-12-28 18:55:00|3736.95|3736.55|3737.45|3737.05|3737.45|3737.05|3736.7|3736.3|2564
1609182000000|2020-12-28 19:00:00|3737.2|3736.8|3737.7|3737.3|3737.95|3737.55|3736.7|3736.3|3174
1609182300000|2020-12-28 19:05:00|3737.57|3737.17|3737.7|3737.3|3737.95|3737.55|3737.45|3737.05|3435
1609182600000|2020-12-28 19:10:00|3737.95|3737.55|3738.7|3738.3|3739.2|3738.8|3737.7|3737.3|5511
1609182900000|2020-12-28 19:15:00|3738.45|3738.05|3739.45|3739.05|3740.2|3739.8|3738.2|3737.8|5440
1609183200000|2020-12-28 19:20:00|3739.57|3739.17|3739.45|3739.05|3739.7|3739.3|3738.95|3738.55|3546
1609183500000|2020-12-28 19:25:00|3739.2|3738.8|3738.95|3738.55|3739.2|3738.8|3738.7|3738.3|2736
1609183800000|2020-12-28 19:30:00|3739.2|3738.8|3739.7|3739.3|3739.7|3739.3|3738.82|3738.42|2885
1609184100000|2020-12-28 19:35:00|3739.82|3739.42|3739.7|3739.3|3740.2|3739.8|3739.7|3739.3|3318
1609184400000|2020-12-28 19:40:00|3739.95|3739.55|3740.45|3740.05|3740.7|3740.3|3739.7|3739.3|3045
1609184700000|2020-12-28 19:45:00|3740.57|3740.17|3740.2|3739.8|3740.82|3740.42|3739.7|3739.3|3688
1609185000000|2020-12-28 19:50:00|3740.07|3739.67|3739.45|3739.05|3740.2|3739.8|3739.2|3738.8|4144
1609185300000|2020-12-28 19:55:00|3739.57|3739.17|3739.45|3739.05|3739.7|3739.3|3738.7|3738.3|4858
1609185600000|2020-12-28 20:00:00|3739.2|3738.8|3740.2|3739.8|3740.45|3740.05|3738.95|3738.55|4011
1609185900000|2020-12-28 20:05:00|3739.95|3739.55|3738.82|3738.42|3740.2|3739.8|3738.7|3738.3|4258
1609186200000|2020-12-28 20:10:00|3738.95|3738.55|3739.2|3738.8|3739.45|3739.05|3738.45|3738.05|6133
1609186500000|2020-12-28 20:15:00|3739.45|3739.05|3739.45|3739.05|3739.95|3739.55|3739.2|3738.8|4506
1609186800000|2020-12-28 20:20:00|3739.42|3739.02|3738.92|3738.52|3739.67|3739.27|3738.42|3738.02|6423
1609187100000|2020-12-28 20:25:00|3738.79|3738.39|3735.92|3735.52|3738.92|3738.52|3735.92|3735.52|6200
1609187400000|2020-12-28 20:30:00|3736.17|3735.77|3734.92|3734.52|3736.92|3736.52|3734.92|3734.52|7411
1609187700000|2020-12-28 20:35:00|3734.67|3734.27|3734.67|3734.27|3736.17|3735.77|3734.42|3734.02|7219
1609188000000|2020-12-28 20:40:00|3734.54|3734.14|3736.92|3736.52|3737.92|3737.52|3733.67|3733.27|14466
1609188300000|2020-12-28 20:45:00|3736.79|3736.39|3736.92|3736.52|3738.17|3737.77|3736.42|3736.02|8451
1609188600000|2020-12-28 20:50:00|3737.42|3737.02|3735.42|3735.02|3737.67|3737.27|3734.92|3734.52|12658
1609188900000|2020-12-28 20:55:00|3735.17|3734.77|3736.42|3736.02|3737.67|3737.27|3734.67|3734.27|50813
1609189200000|2020-12-28 21:00:00|3736.52|3735.92|3737.77|3737.17|3738.02|3737.42|3734.27|3733.67|22978
1609189500000|2020-12-28 21:05:00|3737.52|3736.92|3737.77|3737.17|3738.02|3737.42|3737.27|3736.67|5431
1609189800000|2020-12-28 21:10:00|3737.52|3736.92|3738.59|3737.09|3738.59|3737.79|3737.27|3736.67|3167
1609190100000|2020-12-28 21:15:00|3738.63|3737.13|3738.41|3736.91|3739.21|3737.71|3738.37|3736.87|3
1609190400000|2020-12-28 21:20:00|3738.48|3736.98|3739.06|3737.56|3739.13|3737.63|3738.34|3736.84|0
1609190700000|2020-12-28 21:25:00|3739.39|3737.89|3739.06|3737.56|3739.39|3737.89|3738.99|3737.49|0
1609191000000|2020-12-28 21:30:00|3738.39|3737.79|3739.14|3738.54|3739.14|3738.54|3738.14|3737.54|1068
1609191300000|2020-12-28 21:35:00|3739.39|3738.79|3738.89|3738.29|3739.39|3738.79|3738.89|3738.29|381
1609191600000|2020-12-28 21:40:00|3738.64|3738.04|3739.14|3738.54|3739.14|3738.54|3738.64|3738.04|422
1609191900000|2020-12-28 21:45:00|3738.89|3738.29|3738.64|3738.04|3739.14|3738.54|3738.39|3737.79|605
1609192200000|2020-12-28 21:50:00|3738.39|3737.79|3738.14|3737.54|3738.64|3738.04|3738.14|3737.54|261
1609192500000|2020-12-28 21:55:00|3738.39|3737.79|3738.57|3737.07|3738.57|3737.79|3737.64|3737.04|828
1609192800000|2020-12-28 22:00:00|3738.54|3737.04|3738.79|3737.29|3738.83|3737.33|3738.54|3737.04|0
1609193100000|2020-12-28 22:05:00|3738.87|3737.37|3738.79|3737.29|3738.9|3737.4|3738.72|3737.22|0
1609193400000|2020-12-28 22:10:00|3738.87|3737.37|3738.87|3737.37|3738.94|3737.44|3738.76|3737.26|0
1609193700000|2020-12-28 22:15:00|3738.98|3737.48|3739.01|3737.51|3739.01|3737.51|3738.79|3737.29|0
1609194000000|2020-12-28 22:20:00|3738.94|3737.44|3739.16|3737.66|3739.16|3737.66|3738.94|3737.44|0
1609194300000|2020-12-28 22:25:00|3739.23|3737.73|3739.23|3737.73|3739.23|3737.73|3739.09|3737.59|0
1609194900000|2020-12-28 22:35:00|3739.31|3737.81|3739.31|3737.81|3739.31|3737.81|3739.31|3737.81|0
1609195200000|2020-12-28 22:40:00|3739.23|3737.73|3739.12|3737.62|3739.23|3737.73|3738.98|3737.48|0
1609195500000|2020-12-28 22:45:00|3739.01|3737.51|3739.12|3737.62|3739.12|3737.62|3738.98|3737.48|0
1609195800000|2020-12-28 22:50:00|3738.98|3737.48|3738.57|3737.07|3738.98|3737.48|3738.57|3737.07|0
1609196100000|2020-12-28 22:55:00|3738.72|3737.22|3739.09|3737.59|3739.09|3737.59|3738.22|3736.72|0
1609196400000|2020-12-28 23:00:00|3739.64|3739.04|3739.52|3738.92|3739.77|3739.17|3738.14|3737.54|820
1609196700000|2020-12-28 23:05:00|3739.27|3738.67|3740.02|3739.42|3740.02|3739.42|3738.77|3738.17|498
1609197000000|2020-12-28 23:10:00|3739.77|3739.17|3739.77|3739.17|3740.02|3739.42|3739.52|3738.92|411
1609197300000|2020-12-28 23:15:00|3740.02|3739.42|3739.77|3739.17|3740.02|3739.42|3739.77|3739.17|321
1609197600000|2020-12-28 23:20:00|3740.02|3739.42|3740.27|3739.67|3740.27|3739.67|3740.02|3739.42|220
1609197900000|2020-12-28 23:25:00|3740.02|3739.42|3740.02|3739.42|3740.27|3739.67|3739.77|3739.17|242
1609198200000|2020-12-28 23:30:00|3740.27|3739.67|3740.27|3739.67|3740.52|3739.92|3739.52|3738.92|540
1609198500000|2020-12-28 23:35:00|3740.02|3739.42|3740.52|3739.92|3740.52|3739.92|3740.02|3739.42|296
1609198800000|2020-12-28 23:40:00|3740.77|3740.17|3741.27|3740.67|3741.27|3740.67|3740.52|3739.92|670
1609199100000|2020-12-28 23:45:00|3741.02|3740.42|3741.27|3740.67|3741.27|3740.67|3741.02|3740.42|434
1609199400000|2020-12-28 23:50:00|3741.52|3740.92|3741.52|3740.92|3741.52|3740.92|3741.27|3740.67|388
1609199700000|2020-12-28 23:55:00|3741.64|3741.04|3743.52|3742.92|3743.52|3742.92|3741.52|3740.92|1978
1609200000000|2020-12-29 00:00:00|3743.77|3743.17|3744.77|3744.17|3745.77|3745.17|3743.77|3743.17|2787
1609200300000|2020-12-29 00:05:00|3745.02|3744.42|3746.52|3745.92|3747.77|3747.17|3745.02|3744.42|2604
1609200600000|2020-12-29 00:10:00|3746.77|3746.17|3747.02|3746.42|3747.52|3746.92|3746.52|3745.92|815
1609200900000|2020-12-29 00:15:00|3746.89|3746.29|3747.02|3746.42|3747.27|3746.67|3746.52|3745.92|783
1609201200000|2020-12-29 00:20:00|3747.14|3746.54|3748.02|3747.42|3749.02|3748.42|3747.02|3746.42|1567
1609201500000|2020-12-29 00:25:00|3748.14|3747.54|3747.52|3746.92|3748.14|3747.54|3747.27|3746.67|805
1609201800000|2020-12-29 00:30:00|3747.64|3747.04|3747.27|3746.67|3747.89|3747.29|3747.27|3746.67|511
1609202100000|2020-12-29 00:35:00|3747.52|3746.92|3748.02|3747.42|3748.52|3747.92|3747.52|3746.92|574
1609202400000|2020-12-29 00:40:00|3748.27|3747.67|3747.52|3746.92|3748.27|3747.67|3747.52|3746.92|339
1609202700000|2020-12-29 00:45:00|3747.77|3747.17|3747.02|3746.42|3747.77|3747.17|3746.77|3746.17|563
1609203000000|2020-12-29 00:50:00|3746.89|3746.29|3746.77|3746.17|3746.89|3746.29|3745.77|3745.17|592
1609203300000|2020-12-29 00:55:00|3747.02|3746.42|3746.27|3745.67|3747.02|3746.42|3746.02|3745.42|508
1609203600000|2020-12-29 01:00:00|3746.14|3745.54|3746.77|3746.17|3746.77|3746.17|3746.02|3745.42|488
1609203900000|2020-12-29 01:05:00|3746.52|3745.92|3746.27|3745.67|3746.52|3745.92|3745.77|3745.17|369
1609204200000|2020-12-29 01:10:00|3746.52|3745.92|3746.52|3745.92|3746.52|3745.92|3746.02|3745.42|344
1609204500000|2020-12-29 01:15:00|3746.27|3745.67|3746.39|3745.79|3747.02|3746.42|3746.02|3745.42|522
1609204800000|2020-12-29 01:20:00|3746.52|3745.92|3746.27|3745.67|3746.77|3746.17|3746.27|3745.67|217
1609205100000|2020-12-29 01:25:00|3746.52|3745.92|3747.02|3746.42|3747.02|3746.42|3746.52|3745.92|245
1609205400000|2020-12-29 01:30:00|3746.77|3746.17|3747.02|3746.42|3747.77|3747.17|3746.52|3745.92|652
1609205700000|2020-12-29 01:35:00|3746.89|3746.29|3747.27|3746.67|3747.52|3746.92|3746.77|3746.17|283
1609206000000|2020-12-29 01:40:00|3747.02|3746.42|3748.02|3747.42|3748.02|3747.42|3747.02|3746.42|297
1609206300000|2020-12-29 01:45:00|3747.77|3747.17|3748.02|3747.42|3748.77|3748.17|3747.77|3747.17|806
1609206600000|2020-12-29 01:50:00|3748.27|3747.67|3747.77|3747.17|3748.27|3747.67|3747.27|3746.67|516
1609206900000|2020-12-29 01:55:00|3747.52|3746.92|3746.77|3746.17|3747.77|3747.17|3746.77|3746.17|431
1609207200000|2020-12-29 02:00:00|3746.64|3746.04|3746.52|3745.92|3747.02|3746.42|3746.27|3745.67|521
1609207500000|2020-12-29 02:05:00|3746.39|3745.79|3748.77|3748.17|3749.02|3748.42|3746.27|3745.67|806
1609207800000|2020-12-29 02:10:00|3748.52|3747.92|3748.27|3747.67|3749.02|3748.42|3748.02|3747.42|491
1609208100000|2020-12-29 02:15:00|3748.52|3747.92|3748.52|3747.92|3749.02|3748.42|3748.52|3747.92|594
1609208400000|2020-12-29 02:20:00|3748.39|3747.79|3748.02|3747.42|3748.77|3748.17|3748.02|3747.42|322
1609208700000|2020-12-29 02:25:00|3748.27|3747.67|3748.02|3747.42|3748.27|3747.67|3747.77|3747.17|327
1609209000000|2020-12-29 02:30:00|3748.14|3747.54|3748.77|3748.17|3749.02|3748.42|3748.02|3747.42|382
1609209300000|2020-12-29 02:35:00|3748.89|3748.29|3748.77|3748.17|3749.02|3748.42|3748.27|3747.67|213
1609209600000|2020-12-29 02:40:00|3748.89|3748.29|3749.27|3748.67|3750.02|3749.42|3748.77|3748.17|989
1609209900000|2020-12-29 02:45:00|3749.52|3748.92|3748.77|3748.17|3749.52|3748.92|3748.77|3748.17|240
1609210200000|2020-12-29 02:50:00|3748.89|3748.29|3749.52|3748.92|3749.52|3748.92|3748.77|3748.17|157
1609210500000|2020-12-29 02:55:00|3749.27|3748.67|3749.02|3748.42|3749.52|3748.92|3748.77|3748.17|234
1609210800000|2020-12-29 03:00:00|3749.27|3748.67|3749.02|3748.42|3749.27|3748.67|3748.52|3747.92|244
1609211100000|2020-12-29 03:05:00|3748.77|3748.17|3749.27|3748.67|3750.02|3749.42|3748.77|3748.17|404
1609211400000|2020-12-29 03:10:00|3749.02|3748.42|3748.77|3748.17|3749.14|3748.54|3748.52|3747.92|207
1609211700000|2020-12-29 03:15:00|3748.52|3747.92|3747.02|3746.42|3748.64|3748.04|3747.02|3746.42|610
1609212000000|2020-12-29 03:20:00|3747.27|3746.67|3747.27|3746.67|3747.52|3746.92|3747.02|3746.42|295
1609212300000|2020-12-29 03:25:00|3747.02|3746.42|3747.27|3746.67|3747.77|3747.17|3747.02|3746.42|314
1609212600000|2020-12-29 03:30:00|3747.02|3746.42|3747.64|3747.04|3747.77|3747.17|3747.02|3746.42|298
1609212900000|2020-12-29 03:35:00|3747.77|3747.17|3747.27|3746.67|3748.02|3747.42|3747.27|3746.67|240
1609213200000|2020-12-29 03:40:00|3747.39|3746.79|3748.02|3747.42|3748.02|3747.42|3747.27|3746.67|219
1609213500000|2020-12-29 03:45:00|3747.77|3747.17|3748.27|3747.67|3748.27|3747.67|3747.77|3747.17|186
1609213800000|2020-12-29 03:50:00|3748.02|3747.42|3748.27|3747.67|3748.27|3747.67|3748.02|3747.42|136
1609214100000|2020-12-29 03:55:00|3748.02|3747.42|3748.27|3747.67|3748.39|3747.79|3748.02|3747.42|124
1609214400000|2020-12-29 04:00:00|3748.02|3747.42|3748.02|3747.42|3748.27|3747.67|3747.77|3747.17|226
1609214700000|2020-12-29 04:05:00|3747.89|3747.29|3749.02|3748.42|3749.02|3748.42|3747.77|3747.17|229
1609215000000|2020-12-29 04:10:00|3748.77|3748.17|3750.02|3749.42|3751.02|3750.42|3748.77|3748.17|856
1609215300000|2020-12-29 04:15:00|3749.77|3749.17|3750.52|3749.92|3751.02|3750.42|3749.77|3749.17|614
1609215600000|2020-12-29 04:20:00|3748.52|3747.92|3749.27|3748.67|3749.39|3748.79|3747.52|3746.92|1768
1609215900000|2020-12-29 04:25:00|3749.14|3748.54|3748.77|3748.17|3749.52|3748.92|3748.77|3748.17|258
1609216200000|2020-12-29 04:30:00|3748.89|3748.29|3749.52|3748.92|3749.77|3749.17|3748.77|3748.17|270
1609216500000|2020-12-29 04:35:00|3749.64|3749.04|3750.39|3749.79|3751.02|3750.42|3749.52|3748.92|562
1609216800000|2020-12-29 04:40:00|3750.27|3749.67|3750.77|3750.17|3751.02|3750.42|3750.27|3749.67|367
1609217100000|2020-12-29 04:45:00|3750.64|3750.04|3750.02|3749.42|3751.02|3750.42|3750.02|3749.42|556
1609217400000|2020-12-29 04:50:00|3750.27|3749.67|3751.02|3750.42|3751.02|3750.42|3750.02|3749.42|200
1609217700000|2020-12-29 04:55:00|3750.77|3750.17|3749.77|3749.17|3750.77|3750.17|3749.77|3749.17|518
1609218000000|2020-12-29 05:00:00|3750.02|3749.42|3750.52|3749.92|3751.27|3750.67|3750.02|3749.42|797
1609218300000|2020-12-29 05:05:00|3750.64|3750.04|3750.27|3749.67|3751.02|3750.42|3750.27|3749.67|331
1609218600000|2020-12-29 05:10:00|3750.39|3749.79|3751.27|3750.67|3751.52|3750.92|3750.27|3749.67|350
1609218900000|2020-12-29 05:15:00|3751.14|3750.54|3750.52|3749.92|3751.14|3750.54|3750.52|3749.92|157
1609219200000|2020-12-29 05:20:00|3750.64|3750.04|3751.02|3750.42|3751.27|3750.67|3750.52|3749.92|227
1609219500000|2020-12-29 05:25:00|3751.27|3750.67|3752.02|3751.42|3752.52|3751.92|3751.02|3750.42|836
1609219800000|2020-12-29 05:30:00|3752.27|3751.67|3753.27|3752.67|3753.27|3752.67|3752.02|3751.42|786
1609220100000|2020-12-29 05:35:00|3753.02|3752.42|3754.02|3753.42|3754.27|3753.67|3753.02|3752.42|846
1609220400000|2020-12-29 05:40:00|3753.77|3753.17|3754.02|3753.42|3754.27|3753.67|3753.77|3753.17|475
1609220700000|2020-12-29 05:45:00|3754.27|3753.67|3753.27|3752.67|3755.52|3754.92|3752.52|3751.92|1573
1609221000000|2020-12-29 05:50:00|3753.02|3752.42|3753.27|3752.67|3753.52|3752.92|3752.52|3751.92|395
1609221300000|2020-12-29 05:55:00|3753.52|3752.92|3753.52|3752.92|3754.02|3753.42|3753.14|3752.54|441
1609221600000|2020-12-29 06:00:00|3753.77|3753.17|3753.52|3752.92|3753.77|3753.17|3753.02|3752.42|558
1609221900000|2020-12-29 06:05:00|3753.27|3752.67|3752.27|3751.67|3753.52|3752.92|3752.27|3751.67|603
1609222200000|2020-12-29 06:10:00|3752.39|3751.79|3752.52|3751.92|3752.52|3751.92|3752.02|3751.42|339
1609222500000|2020-12-29 06:15:00|3752.77|3752.17|3752.52|3751.92|3752.77|3752.17|3752.27|3751.67|197
1609222800000|2020-12-29 06:20:00|3752.64|3752.04|3753.02|3752.42|3753.27|3752.67|3752.52|3751.92|241
1609223100000|2020-12-29 06:25:00|3753.27|3752.67|3752.77|3752.17|3753.27|3752.67|3752.52|3751.92|300
1609223400000|2020-12-29 06:30:00|3752.89|3752.29|3752.52|3751.92|3753.02|3752.42|3752.27|3751.67|366
1609223700000|2020-12-29 06:35:00|3752.39|3751.79|3752.27|3751.67|3752.64|3752.04|3752.02|3751.42|215
1609224000000|2020-12-29 06:40:00|3752.14|3751.54|3752.27|3751.67|3752.27|3751.67|3752.02|3751.42|170
1609224300000|2020-12-29 06:45:00|3752.52|3751.92|3752.52|3751.92|3752.52|3751.92|3752.27|3751.67|203
1609224600000|2020-12-29 06:50:00|3752.27|3751.67|3753.02|3752.42|3753.27|3752.67|3752.27|3751.67|395
1609224900000|2020-12-29 06:55:00|3753.27|3752.67|3753.27|3752.67|3753.52|3752.92|3753.02|3752.42|430
1609225200000|2020-12-29 07:00:00|3753.52|3752.92|3752.52|3751.92|3754.27|3753.67|3752.27|3751.67|1167
1609225500000|2020-12-29 07:05:00|3752.27|3751.67|3753.02|3752.42|3753.02|3752.42|3752.02|3751.42|568
1609225800000|2020-12-29 07:10:00|3753.27|3752.67|3753.77|3753.17|3754.02|3753.42|3752.77|3752.17|440
1609226100000|2020-12-29 07:15:00|3753.89|3753.29|3752.52|3751.92|3754.52|3753.92|3752.02|3751.42|806
1609226400000|2020-12-29 07:20:00|3752.77|3752.17|3752.52|3751.92|3753.02|3752.42|3752.27|3751.67|368
1609226700000|2020-12-29 07:25:00|3752.27|3751.67|3752.52|3751.92|3752.77|3752.17|3752.27|3751.67|294
1609227000000|2020-12-29 07:30:00|3752.64|3752.04|3753.52|3752.92|3753.52|3752.92|3752.52|3751.92|287
1609227300000|2020-12-29 07:35:00|3753.27|3752.67|3752.77|3752.17|3753.52|3752.92|3752.52|3751.92|578
1609227600000|2020-12-29 07:40:00|3752.64|3752.04|3752.77|3752.17|3753.02|3752.42|3752.27|3751.67|388
1609227900000|2020-12-29 07:45:00|3752.64|3752.04|3753.52|3752.92|3753.64|3753.04|3752.52|3751.92|510
1609228200000|2020-12-29 07:50:00|3753.77|3753.17|3754.77|3754.17|3755.02|3754.42|3753.77|3753.17|814
1609228500000|2020-12-29 07:55:00|3754.64|3754.04|3754.27|3753.67|3755.02|3754.42|3753.77|3753.17|609
1609228800000|2020-12-29 08:00:00|3754.02|3753.42|3753.27|3752.67|3754.52|3753.92|3753.02|3752.42|1611
1609229100000|2020-12-29 08:05:00|3753.02|3752.42|3753.77|3753.17|3754.02|3753.42|3753.02|3752.42|1042
1609229400000|2020-12-29 08:10:00|3753.52|3752.92|3754.52|3753.92|3754.52|3753.92|3753.27|3752.67|709
1609229700000|2020-12-29 08:15:00|3754.39|3753.79|3752.77|3752.17|3754.77|3754.17|3752.77|3752.17|970
1609230000000|2020-12-29 08:20:00|3753.02|3752.42|3751.77|3751.17|3753.27|3752.67|3751.77|3751.17|920
1609230300000|2020-12-29 08:25:00|3752.02|3751.42|3753.27|3752.67|3753.52|3752.92|3751.52|3750.92|699
1609230600000|2020-12-29 08:30:00|3753.52|3752.92|3754.02|3753.42|3754.02|3753.42|3753.02|3752.42|639
1609230900000|2020-12-29 08:35:00|3754.27|3753.67|3755.02|3754.42|3755.52|3754.92|3754.02|3753.42|1102
1609231200000|2020-12-29 08:40:00|3754.77|3754.17|3755.02|3754.42|3755.52|3754.92|3754.52|3753.92|910
1609231500000|2020-12-29 08:45:00|3755.14|3754.54|3756.02|3755.42|3756.02|3755.42|3754.77|3754.17|1277
1609231800000|2020-12-29 08:50:00|3755.77|3755.17|3756.02|3755.42|3756.27|3755.67|3755.52|3754.92|2027
1609232100000|2020-12-29 08:55:00|3755.89|3755.29|3754.02|3753.42|3755.89|3755.29|3754.02|3753.42|1049
1609232400000|2020-12-29 09:00:00|3753.77|3753.17|3754.52|3753.92|3754.52|3753.92|3752.77|3752.17|983
1609232700000|2020-12-29 09:05:00|3754.77|3754.17|3754.52|3753.92|3755.27|3754.67|3754.52|3753.92|473
1609233000000|2020-12-29 09:10:00|3754.77|3754.17|3754.39|3753.79|3755.02|3754.42|3754.27|3753.67|418
1609233300000|2020-12-29 09:15:00|3754.27|3753.67|3754.02|3753.42|3754.52|3753.92|3754.02|3753.42|419
1609233600000|2020-12-29 09:20:00|3753.77|3753.17|3754.02|3753.42|3754.02|3753.42|3753.27|3752.67|609
1609233900000|2020-12-29 09:25:00|3754.27|3753.67|3754.52|3753.92|3754.52|3753.92|3753.77|3753.17|346
1609234200000|2020-12-29 09:30:00|3754.27|3753.67|3754.27|3753.67|3754.77|3754.17|3754.02|3753.42|596
1609234500000|2020-12-29 09:35:00|3754.52|3753.92|3754.52|3753.92|3755.02|3754.42|3754.02|3753.42|547
1609234800000|2020-12-29 09:40:00|3754.77|3754.17|3753.77|3753.17|3754.77|3754.17|3753.77|3753.17|265
1609235100000|2020-12-29 09:45:00|3753.52|3752.92|3753.27|3752.67|3753.77|3753.17|3752.77|3752.17|407
1609235400000|2020-12-29 09:50:00|3753.52|3752.92|3753.27|3752.67|3753.64|3753.04|3753.02|3752.42|302
1609235700000|2020-12-29 09:55:00|3753.02|3752.42|3753.02|3752.42|3753.27|3752.67|3752.77|3752.17|279
1609236000000|2020-12-29 10:00:00|3753.14|3752.54|3753.77|3753.17|3753.89|3753.29|3753.14|3752.54|302
1609236300000|2020-12-29 10:05:00|3753.52|3752.92|3753.02|3752.42|3753.77|3753.17|3752.77|3752.17|462
1609236600000|2020-12-29 10:10:00|3753.27|3752.67|3754.02|3753.42|3754.02|3753.42|3753.27|3752.67|339
1609236900000|2020-12-29 10:15:00|3753.89|3753.29|3753.27|3752.67|3753.89|3753.29|3753.02|3752.42|297
1609237200000|2020-12-29 10:20:00|3753.14|3752.54|3753.77|3753.17|3753.77|3753.17|3753.02|3752.42|407
1609237500000|2020-12-29 10:25:00|3753.64|3753.04|3753.77|3753.17|3754.02|3753.42|3753.52|3752.92|390
1609237800000|2020-12-29 10:30:00|3754.02|3753.42|3754.02|3753.42|3754.02|3753.42|3753.52|3752.92|372
1609238100000|2020-12-29 10:35:00|3754.14|3753.54|3754.52|3753.92|3754.52|3753.92|3754.02|3753.42|316
1609238400000|2020-12-29 10:40:00|3754.27|3753.67|3753.52|3752.92|3754.27|3753.67|3753.27|3752.67|468
1609238700000|2020-12-29 10:45:00|3753.64|3753.04|3753.52|3752.92|3754.02|3753.42|3753.27|3752.67|343
1609239000000|2020-12-29 10:50:00|3753.77|3753.17|3754.52|3753.92|3754.52|3753.92|3753.77|3753.17|367
1609239300000|2020-12-29 10:55:00|3754.27|3753.67|3754.02|3753.42|3754.27|3753.67|3754.02|3753.42|307
1609239600000|2020-12-29 11:00:00|3753.77|3753.17|3753.52|3752.92|3754.27|3753.67|3753.52|3752.92|344
1609239900000|2020-12-29 11:05:00|3753.39|3752.79|3752.77|3752.17|3753.52|3752.92|3752.77|3752.17|689
1609240200000|2020-12-29 11:10:00|3753.02|3752.42|3753.02|3752.42|3753.27|3752.67|3752.77|3752.17|420
1609240500000|2020-12-29 11:15:00|3753.27|3752.67|3753.27|3752.67|3753.52|3752.92|3753.02|3752.42|282
1609240800000|2020-12-29 11:20:00|3753.02|3752.42|3751.52|3750.92|3753.27|3752.67|3751.52|3750.92|861
1609241100000|2020-12-29 11:25:00|3751.27|3750.67|3752.27|3751.67|3752.27|3751.67|3751.27|3750.67|620
1609241400000|2020-12-29 11:30:00|3752.02|3751.42|3752.27|3751.67|3752.52|3751.92|3751.64|3751.04|492
1609241700000|2020-12-29 11:35:00|3752.39|3751.79|3752.02|3751.42|3752.64|3752.04|3752.02|3751.42|229
1609242000000|2020-12-29 11:40:00|3752.27|3751.67|3751.77|3751.17|3752.27|3751.67|3751.27|3750.67|506
1609242300000|2020-12-29 11:45:00|3751.52|3750.92|3752.02|3751.42|3752.02|3751.42|3750.52|3749.92|778
1609242600000|2020-12-29 11:50:00|3751.77|3751.17|3752.02|3751.42|3752.14|3751.54|3751.52|3750.92|422
1609242900000|2020-12-29 11:55:00|3751.89|3751.29|3752.77|3752.17|3752.77|3752.17|3751.77|3751.17|469
1609243200000|2020-12-29 12:00:00|3753.02|3752.42|3753.52|3752.92|3753.77|3753.17|3753.02|3752.42|1012
1609243500000|2020-12-29 12:05:00|3753.27|3752.67|3753.77|3753.17|3753.77|3753.17|3753.27|3752.67|701
1609243800000|2020-12-29 12:10:00|3754.02|3753.42|3754.02|3753.42|3754.27|3753.67|3753.77|3753.17|501
1609244100000|2020-12-29 12:15:00|3753.77|3753.17|3753.77|3753.17|3753.77|3753.17|3753.77|3753.17|273
1609244400000|2020-12-29 12:20:00|3754.02|3753.42|3753.77|3753.17|3754.02|3753.42|3753.52|3752.92|437
1609244700000|2020-12-29 12:25:00|3754.02|3753.42|3753.77|3753.17|3754.27|3753.67|3753.77|3753.17|361
1609245000000|2020-12-29 12:30:00|3754.02|3753.42|3754.02|3753.42|3754.27|3753.67|3753.77|3753.17|389
1609245300000|2020-12-29 12:35:00|3753.89|3753.29|3753.52|3752.92|3754.02|3753.42|3753.52|3752.92|540
1609245600000|2020-12-29 12:40:00|3753.27|3752.67|3751.77|3751.17|3753.27|3752.67|3751.52|3750.92|1006
1609245900000|2020-12-29 12:45:00|3752.02|3751.42|3752.27|3751.67|3752.52|3751.92|3751.77|3751.17|851
1609246200000|2020-12-29 12:50:00|3752.52|3751.92|3751.52|3750.92|3752.52|3751.92|3751.27|3750.67|480
1609246500000|2020-12-29 12:55:00|3751.27|3750.67|3751.77|3751.17|3752.02|3751.42|3751.27|3750.67|548
1609246800000|2020-12-29 13:00:00|3751.64|3751.04|3752.02|3751.42|3752.14|3751.54|3751.52|3750.92|1031
1609247100000|2020-12-29 13:05:00|3752.27|3751.67|3751.27|3750.67|3752.27|3751.67|3751.27|3750.67|1093
1609247400000|2020-12-29 13:10:00|3751.39|3750.79|3751.52|3750.92|3751.52|3750.92|3751.02|3750.42|1074
1609247700000|2020-12-29 13:15:00|3751.39|3750.79|3751.52|3750.92|3751.52|3750.92|3751.14|3750.54|812
1609248000000|2020-12-29 13:20:00|3751.27|3750.67|3750.02|3749.42|3751.27|3750.67|3749.52|3748.92|2242
1609248300000|2020-12-29 13:25:00|3750.27|3749.67|3750.02|3749.42|3750.27|3749.67|3749.77|3749.17|721
1609248600000|2020-12-29 13:30:00|3749.77|3749.17|3749.77|3749.17|3750.14|3749.54|3749.52|3748.92|829
1609248900000|2020-12-29 13:35:00|3749.52|3748.92|3749.77|3749.17|3750.02|3749.42|3749.27|3748.67|1042
1609249200000|2020-12-29 13:40:00|3750.02|3749.42|3749.52|3748.92|3750.02|3749.42|3749.27|3748.67|844
1609249500000|2020-12-29 13:45:00|3749.27|3748.67|3750.02|3749.42|3750.02|3749.42|3749.27|3748.67|912
1609249800000|2020-12-29 13:50:00|3749.77|3749.17|3751.27|3750.67|3751.27|3750.67|3749.77|3749.17|1038
1609250100000|2020-12-29 13:55:00|3751.52|3750.92|3751.52|3750.92|3751.52|3750.92|3750.77|3750.17|980
1609250400000|2020-12-29 14:00:00|3751.77|3751.17|3751.77|3751.17|3752.14|3751.54|3751.52|3750.92|1830
1609250700000|2020-12-29 14:05:00|3752.02|3751.42|3752.02|3751.42|3752.77|3752.17|3751.77|3751.17|2658
1609251000000|2020-12-29 14:10:00|3752.52|3751.92|3752.02|3751.42|3752.64|3752.04|3752.02|3751.42|3302
1609251300000|2020-12-29 14:15:00|3751.77|3751.17|3752.27|3751.67|3752.27|3751.67|3751.27|3750.67|1454
1609251600000|2020-12-29 14:20:00|3752.52|3751.92|3751.77|3751.17|3752.52|3751.92|3751.52|3750.92|1004
1609251900000|2020-12-29 14:25:00|3752.02|3751.42|3752.77|3752.17|3753.27|3752.67|3752.02|3751.42|3112
1609252200000|2020-12-29 14:30:00|3752.67|3752.27|3753.42|3753.02|3754.67|3754.27|3751.17|3750.77|28108
1609252500000|2020-12-29 14:35:00|3753.17|3752.77|3750.92|3750.52|3754.42|3754.02|3749.42|3749.02|22669
1609252800000|2020-12-29 14:40:00|3751.17|3750.77|3750.67|3750.27|3752.17|3751.77|3749.92|3749.52|17096
1609253100000|2020-12-29 14:45:00|3750.92|3750.52|3751.67|3751.27|3752.67|3752.27|3750.67|3750.27|11871
1609253400000|2020-12-29 14:50:00|3751.92|3751.52|3746.17|3745.77|3751.92|3751.52|3746.17|3745.77|16266
1609253700000|2020-12-29 14:55:00|3745.92|3745.52|3740.17|3739.77|3746.67|3746.27|3736.67|3736.27|37170
1609254000000|2020-12-29 15:00:00|3739.92|3739.52|3742.92|3742.52|3743.92|3743.52|3738.67|3738.27|22810
1609254300000|2020-12-29 15:05:00|3742.67|3742.27|3740.42|3740.02|3742.67|3742.27|3738.92|3738.52|14530
1609254600000|2020-12-29 15:10:00|3740.67|3740.27|3733.92|3733.52|3741.17|3740.77|3732.92|3732.52|21441
1609254900000|2020-12-29 15:15:00|3734.17|3733.77|3736.17|3735.77|3737.42|3737.02|3732.92|3732.52|18034
1609255200000|2020-12-29 15:20:00|3735.92|3735.52|3741.42|3741.02|3741.79|3741.39|3735.67|3735.27|15147
1609255500000|2020-12-29 15:25:00|3741.67|3741.27|3737.67|3737.27|3741.92|3741.52|3737.67|3737.27|11041
1609255800000|2020-12-29 15:30:00|3737.92|3737.52|3738.42|3738.02|3739.42|3739.02|3736.92|3736.52|9778
1609256100000|2020-12-29 15:35:00|3738.67|3738.27|3738.67|3738.27|3741.42|3741.02|3737.17|3736.77|12252
1609256400000|2020-12-29 15:40:00|3738.54|3738.14|3742.67|3742.27|3742.67|3742.27|3738.42|3738.02|13003
1609256700000|2020-12-29 15:45:00|3742.92|3742.52|3740.17|3739.77|3742.92|3742.52|3740.17|3739.77|8631
1609257000000|2020-12-29 15:50:00|3739.92|3739.52|3739.04|3738.64|3740.17|3739.77|3737.67|3737.27|8205
1609257300000|2020-12-29 15:55:00|3738.92|3738.52|3741.92|3741.52|3742.42|3742.02|3738.92|3738.52|8913
1609257600000|2020-12-29 16:00:00|3742.17|3741.77|3738.67|3738.27|3742.17|3741.77|3738.42|3738.02|8676
1609257900000|2020-12-29 16:05:00|3738.92|3738.52|3740.78|3740.38|3741.28|3740.88|3737.17|3736.77|8140
1609258200000|2020-12-29 16:10:00|3740.53|3740.13|3737.15|3736.75|3741.03|3740.63|3737.03|3736.63|9739
1609258500000|2020-12-29 16:15:00|3737.28|3736.88|3736.53|3736.13|3737.28|3736.88|3734.53|3734.13|12099
1609258800000|2020-12-29 16:20:00|3736.28|3735.88|3739.78|3739.38|3740.03|3739.63|3736.03|3735.63|8337
1609259100000|2020-12-29 16:25:00|3739.9|3739.5|3741.53|3741.13|3741.53|3741.13|3739.28|3738.88|9406
1609259400000|2020-12-29 16:30:00|3741.78|3741.38|3740.78|3740.38|3742.78|3742.38|3740.78|3740.38|10798
1609259700000|2020-12-29 16:35:00|3741.03|3740.63|3743.03|3742.63|3743.78|3743.38|3740.28|3739.88|8716
1609260000000|2020-12-29 16:40:00|3742.9|3742.5|3741.53|3741.13|3743.03|3742.63|3740.78|3740.38|7013
1609260300000|2020-12-29 16:45:00|3741.78|3741.38|3742.03|3741.63|3742.28|3741.88|3740.53|3740.13|5297
1609260600000|2020-12-29 16:50:00|3742.28|3741.88|3739.28|3738.88|3743.03|3742.63|3738.78|3738.38|7844
1609260900000|2020-12-29 16:55:00|3739.78|3739.38|3741.03|3740.63|3741.03|3740.63|3739.53|3739.13|6922
1609261200000|2020-12-29 17:00:00|3740.78|3740.38|3739.78|3739.38|3741.28|3740.88|3739.78|3739.38|6383
1609261500000|2020-12-29 17:05:00|3740.03|3739.63|3741.03|3740.63|3741.03|3740.63|3738.78|3738.38|4508
1609261800000|2020-12-29 17:10:00|3740.78|3740.38|3737.28|3736.88|3740.78|3740.38|3736.03|3735.63|9836
1609262100000|2020-12-29 17:15:00|3737.03|3736.63|3737.03|3736.63|3739.03|3738.63|3736.78|3736.38|5516
1609262400000|2020-12-29 17:20:00|3736.78|3736.38|3734.28|3733.88|3737.03|3736.63|3733.28|3732.88|9690
1609262700000|2020-12-29 17:25:00|3734.03|3733.63|3735.78|3735.38|3737.28|3736.88|3732.78|3732.38|12012
1609263000000|2020-12-29 17:30:00|3735.28|3734.88|3731.28|3730.88|3735.53|3735.13|3730.78|3730.38|14717
1609263300000|2020-12-29 17:35:00|3731.53|3731.13|3727.78|3727.38|3732.78|3732.38|3727.28|3726.88|14028
1609263600000|2020-12-29 17:40:00|3727.76|3727.36|3729.26|3728.86|3731.76|3731.36|3727.76|3727.36|13865
1609263900000|2020-12-29 17:45:00|3729.38|3728.98|3726.76|3726.36|3729.76|3729.36|3725.01|3724.61|12336
1609264200000|2020-12-29 17:50:00|3726.51|3726.11|3725.01|3724.61|3726.88|3726.48|3723.51|3723.11|13563
1609264500000|2020-12-29 17:55:00|3725.26|3724.86|3730.51|3730.11|3730.76|3730.36|3724.26|3723.86|12095
1609264800000|2020-12-29 18:00:00|3730.26|3729.86|3727.51|3727.11|3730.76|3730.36|3727.26|3726.86|7182
1609265100000|2020-12-29 18:05:00|3727.76|3727.36|3728.76|3728.36|3730.01|3729.61|3726.51|3726.11|7256
1609265400000|2020-12-29 18:10:00|3728.51|3728.11|3729.51|3729.11|3730.01|3729.61|3726.76|3726.36|5239
1609265700000|2020-12-29 18:15:00|3729.26|3728.86|3730.26|3729.86|3730.76|3730.36|3729.01|3728.61|5596
1609266000000|2020-12-29 18:20:00|3730.38|3729.98|3730.76|3730.36|3731.76|3731.36|3729.51|3729.11|4487
1609266300000|2020-12-29 18:25:00|3731.01|3730.61|3731.76|3731.36|3732.26|3731.86|3730.01|3729.61|3999
1609266600000|2020-12-29 18:30:00|3731.51|3731.11|3731.51|3731.11|3732.26|3731.86|3730.26|3729.86|3476
1609266900000|2020-12-29 18:35:00|3731.76|3731.36|3730.01|3729.61|3731.76|3731.36|3729.26|3728.86|3965
1609267200000|2020-12-29 18:40:00|3730.26|3729.86|3729.51|3729.11|3730.51|3730.11|3729.01|3728.61|4023
1609267500000|2020-12-29 18:45:00|3729.76|3729.36|3730.51|3730.11|3730.76|3730.36|3729.38|3728.98|4186
1609267800000|2020-12-29 18:50:00|3730.76|3730.36|3732.76|3732.36|3733.13|3732.73|3730.01|3729.61|5021
1609268100000|2020-12-29 18:55:00|3733.01|3732.61|3732.26|3731.86|3733.51|3733.11|3732.01|3731.61|4068
1609268400000|2020-12-29 19:00:00|3732.13|3731.73|3729.76|3729.36|3732.51|3732.11|3728.01|3727.61|11195
1609268700000|2020-12-29 19:05:00|3730.26|3729.86|3728.51|3728.11|3731.01|3730.61|3728.26|3727.86|6633
1609269000000|2020-12-29 19:10:00|3728.26|3727.86|3726.26|3725.86|3728.76|3728.36|3725.76|3725.36|7346
1609269300000|2020-12-29 19:15:00|3726.51|3726.11|3726.76|3726.36|3727.51|3727.11|3724.76|3724.36|10139
1609269600000|2020-12-29 19:20:00|3726.51|3726.11|3727.26|3726.86|3728.26|3727.86|3725.51|3725.11|9164
1609269900000|2020-12-29 19:25:00|3727.51|3727.11|3725.26|3724.86|3727.76|3727.36|3725.01|3724.61|12301
1609270200000|2020-12-29 19:30:00|3725.13|3724.73|3725.26|3724.86|3726.76|3726.36|3724.51|3724.11|7838
1609270500000|2020-12-29 19:35:00|3725.38|3724.98|3726.76|3726.36|3726.76|3726.36|3723.88|3723.48|8553
1609270800000|2020-12-29 19:40:00|3727.01|3726.61|3725.76|3725.36|3727.01|3726.61|3725.26|3724.86|5957
1609271100000|2020-12-29 19:45:00|3726.01|3725.61|3725.01|3724.61|3726.01|3725.61|3723.51|3723.11|5154
1609271400000|2020-12-29 19:50:00|3724.76|3724.36|3728.01|3727.61|3730.01|3729.61|3724.76|3724.36|9787
1609271700000|2020-12-29 19:55:00|3727.76|3727.36|3728.01|3727.61|3729.26|3728.86|3727.76|3727.36|3765
1609272000000|2020-12-29 20:00:00|3727.76|3727.36|3728.01|3727.61|3729.51|3729.11|3727.76|3727.36|5707
1609272300000|2020-12-29 20:05:00|3728.26|3727.86|3727.26|3726.86|3728.26|3727.86|3725.76|3725.36|6576
1609272600000|2020-12-29 20:10:00|3727.01|3726.61|3731.26|3730.86|3731.26|3730.86|3727.01|3726.61|8944
1609272900000|2020-12-29 20:15:00|3731.01|3730.61|3732.51|3732.11|3732.76|3732.36|3729.76|3729.36|6940
1609273200000|2020-12-29 20:20:00|3732.26|3731.86|3734.51|3734.11|3734.76|3734.36|3732.26|3731.86|6136
1609273500000|2020-12-29 20:25:00|3734.76|3734.36|3734.01|3733.61|3734.76|3734.36|3733.01|3732.61|6955
1609273800000|2020-12-29 20:30:00|3733.88|3733.48|3733.51|3733.11|3734.51|3734.11|3733.26|3732.86|6808
1609274100000|2020-12-29 20:35:00|3733.76|3733.36|3733.01|3732.61|3734.38|3733.98|3731.76|3731.36|8175
1609274400000|2020-12-29 20:40:00|3733.26|3732.86|3733.01|3732.61|3734.01|3733.61|3731.76|3731.36|6702
1609274700000|2020-12-29 20:45:00|3732.76|3732.36|3730.51|3730.11|3733.76|3733.36|3730.26|3729.86|8839
1609275000000|2020-12-29 20:50:00|3730.76|3730.36|3728.01|3727.61|3732.51|3732.11|3727.26|3726.86|19476
1609275300000|2020-12-29 20:55:00|3728.26|3727.86|3730.26|3729.86|3730.26|3729.86|3725.76|3725.36|44167
1609275600000|2020-12-29 21:00:00|3730.51|3730.11|3728.7|3728.1|3731.45|3730.85|3728.45|3727.85|17292
1609275900000|2020-12-29 21:05:00|3728.95|3728.35|3731.7|3731.1|3732.45|3731.85|3728.7|3728.1|5476
1609276200000|2020-12-29 21:10:00|3731.95|3731.35|3733.26|3731.76|3733.7|3733.1|3731.95|3731.35|5789
1609276500000|2020-12-29 21:15:00|3733.28|3731.78|3732.88|3731.38|3733.28|3731.78|3732.77|3731.27|18
1609276800000|2020-12-29 21:20:00|3732.77|3731.27|3732.81|3731.31|3732.84|3731.34|3732.7|3731.2|0
1609277100000|2020-12-29 21:25:00|3732.84|3731.34|3732.92|3731.42|3733.02|3731.52|3732.77|3731.27|0
1609277400000|2020-12-29 21:30:00|3732.82|3732.22|3731.07|3730.47|3733.57|3732.97|3731.07|3730.47|1298
1609277700000|2020-12-29 21:35:00|3731.32|3730.72|3731.57|3730.97|3732.07|3731.47|3731.07|3730.47|363
1609278000000|2020-12-29 21:40:00|3731.82|3731.22|3730.82|3730.22|3731.82|3731.22|3730.32|3729.72|575
1609278300000|2020-12-29 21:45:00|3731.07|3730.47|3730.57|3729.97|3731.07|3730.47|3730.07|3729.47|380
1609278600000|2020-12-29 21:50:00|3730.32|3729.72|3731.57|3730.97|3731.57|3730.97|3730.32|3729.72|379
1609278900000|2020-12-29 21:55:00|3731.32|3730.72|3733.27|3731.77|3733.33|3732.47|3731.32|3730.72|658
1609279200000|2020-12-29 22:00:00|3733.34|3731.84|3732.65|3731.15|3733.34|3731.84|3732.22|3730.72|0
1609279500000|2020-12-29 22:05:00|3732.69|3731.19|3732.69|3731.19|3732.69|3731.19|3732.69|3731.19|0
1609279800000|2020-12-29 22:10:00|3732.61|3731.11|3732.61|3731.11|3732.61|3731.11|3732.5|3731|0
1609280100000|2020-12-29 22:15:00|3732.58|3731.08|3732.36|3730.86|3732.58|3731.08|3732.33|3730.83|0
1609280400000|2020-12-29 22:20:00|3732.47|3730.97|3732.47|3730.97|3732.47|3730.97|3732.18|3730.68|0
1609280700000|2020-12-29 22:25:00|3732.61|3731.11|3731.89|3730.39|3732.61|3731.11|3731.78|3730.28|0
1609281000000|2020-12-29 22:30:00|3731.93|3730.43|3732.22|3730.72|3732.22|3730.72|3731.93|3730.43|0
1609281300000|2020-12-29 22:35:00|3732.18|3730.68|3732.18|3730.68|3732.22|3730.72|3732.18|3730.68|0
1609281600000|2020-12-29 22:40:00|3732.5|3731|3732.43|3730.93|3732.5|3731|3732.33|3730.83|0
1609281900000|2020-12-29 22:45:00|3732.39|3730.89|3732.39|3730.89|3732.5|3731|3732.33|3730.83|0
1609282200000|2020-12-29 22:50:00|3732.43|3730.93|3732.69|3731.19|3732.76|3731.26|3732.43|3730.93|0
1609282500000|2020-12-29 22:55:00|3732.58|3731.08|3732.69|3731.19|3732.94|3731.44|3732.5|3731|0
1609282800000|2020-12-29 23:00:00|3733.07|3732.47|3732.95|3732.35|3734.57|3733.97|3732.45|3731.85|1299
1609283100000|2020-12-29 23:05:00|3733.07|3732.47|3732.45|3731.85|3733.07|3732.47|3731.45|3730.85|324
1609283400000|2020-12-29 23:10:00|3732.7|3732.1|3732.2|3731.6|3732.7|3732.1|3731.7|3731.1|166
1609283700000|2020-12-29 23:15:00|3732.07|3731.47|3729.45|3728.85|3732.2|3731.6|3729.2|3728.6|697
1609284000000|2020-12-29 23:20:00|3729.7|3729.1|3728.7|3728.1|3729.7|3729.1|3727.7|3727.1|797
1609284300000|2020-12-29 23:25:00|3728.95|3728.35|3729.45|3728.85|3729.95|3729.35|3728.95|3728.35|185
1609284600000|2020-12-29 23:30:00|3729.7|3729.1|3731.2|3730.6|3731.45|3730.85|3729.7|3729.1|486
1609284900000|2020-12-29 23:35:00|3731.45|3730.85|3732.2|3731.6|3732.2|3731.6|3731.45|3730.85|223
1609285200000|2020-12-29 23:40:00|3731.95|3731.35|3732.45|3731.85|3732.7|3732.1|3731.45|3730.85|389
1609285500000|2020-12-29 23:45:00|3732.2|3731.6|3731.2|3730.6|3732.45|3731.85|3731.2|3730.6|401
1609285800000|2020-12-29 23:50:00|3731.07|3730.47|3731.7|3731.1|3731.95|3731.35|3730.95|3730.35|203
1609286100000|2020-12-29 23:55:00|3731.57|3730.97|3730.2|3729.6|3731.7|3731.1|3730.2|3729.6|333
1609286400000|2020-12-30 00:00:00|3729.95|3729.35|3726.7|3726.1|3730.7|3730.1|3725.7|3725.1|2069
1609286700000|2020-12-30 00:05:00|3726.57|3725.97|3725.95|3725.35|3726.95|3726.35|3725.07|3724.47|1252
1609287000000|2020-12-30 00:10:00|3726.07|3725.47|3725.95|3725.35|3727.2|3726.6|3725.2|3724.6|912
1609287300000|2020-12-30 00:15:00|3726.2|3725.6|3725.95|3725.35|3726.7|3726.1|3725.45|3724.85|736
1609287600000|2020-12-30 00:20:00|3725.82|3725.22|3727.45|3726.85|3728.2|3727.6|3725.7|3725.1|779
1609287900000|2020-12-30 00:25:00|3727.2|3726.6|3729.45|3728.85|3729.95|3729.35|3726.95|3726.35|1094
1609288200000|2020-12-30 00:30:00|3729.2|3728.6|3728.45|3727.85|3729.95|3729.35|3727.95|3727.35|570
1609288500000|2020-12-30 00:35:00|3728.2|3727.6|3728.2|3727.6|3728.45|3727.85|3727.2|3726.6|536
1609288800000|2020-12-30 00:40:00|3728.45|3727.85|3728.95|3728.35|3729.45|3728.85|3728.32|3727.72|603
1609289100000|2020-12-30 00:45:00|3728.82|3728.22|3728.95|3728.35|3729.45|3728.85|3728.2|3727.6|304
1609289400000|2020-12-30 00:50:00|3729.07|3728.47|3729.7|3729.1|3730.2|3729.6|3727.45|3726.85|684
1609289700000|2020-12-30 00:55:00|3729.82|3729.22|3728.2|3727.6|3729.95|3729.35|3728.2|3727.6|404
1609290000000|2020-12-30 01:00:00|3727.95|3727.35|3728.2|3727.6|3728.45|3727.85|3726.45|3725.85|831
1609290300000|2020-12-30 01:05:00|3728.07|3727.47|3728.95|3728.35|3729.2|3728.6|3727.45|3726.85|592
1609290600000|2020-12-30 01:10:00|3729.07|3728.47|3730.95|3730.35|3732.2|3731.6|3729.07|3728.47|1170
1609290900000|2020-12-30 01:15:00|3731.07|3730.47|3731.32|3730.72|3732.2|3731.6|3731.07|3730.47|623
1609291200000|2020-12-30 01:20:00|3731.45|3730.85|3731.95|3731.35|3731.95|3731.35|3730.7|3730.1|630
1609291500000|2020-12-30 01:25:00|3731.7|3731.1|3732.95|3732.35|3732.95|3732.35|3731.2|3730.6|561
1609291800000|2020-12-30 01:30:00|3732.7|3732.1|3733.45|3732.85|3734.2|3733.6|3732.7|3732.1|965
1609292100000|2020-12-30 01:35:00|3733.7|3733.1|3734.45|3733.85|3734.45|3733.85|3732.95|3732.35|692
1609292400000|2020-12-30 01:40:00|3734.2|3733.6|3733.2|3732.6|3734.95|3734.35|3733.2|3732.6|673
1609292700000|2020-12-30 01:45:00|3733.45|3732.85|3733.7|3733.1|3733.95|3733.35|3733.07|3732.47|411
1609293000000|2020-12-30 01:50:00|3733.95|3733.35|3732.7|3732.1|3734.2|3733.6|3732.7|3732.1|428
1609293300000|2020-12-30 01:55:00|3732.57|3731.97|3732.45|3731.85|3732.7|3732.1|3731.2|3730.6|813
1609293600000|2020-12-30 02:00:00|3732.7|3732.1|3733.7|3733.1|3733.95|3733.35|3732.7|3732.1|505
1609293900000|2020-12-30 02:05:00|3733.82|3733.22|3733.7|3733.1|3733.95|3733.35|3733.32|3732.72|323
1609294200000|2020-12-30 02:10:00|3733.57|3732.97|3733.2|3732.6|3733.95|3733.35|3733.2|3732.6|273
1609294500000|2020-12-30 02:15:00|3733.45|3732.85|3733.45|3732.85|3733.95|3733.35|3733.2|3732.6|232
1609294800000|2020-12-30 02:20:00|3733.32|3732.72|3733.7|3733.1|3733.95|3733.35|3733.32|3732.72|209
1609295100000|2020-12-30 02:25:00|3733.95|3733.35|3734.7|3734.1|3734.7|3734.1|3733.7|3733.1|327
1609295400000|2020-12-30 02:30:00|3734.95|3734.35|3733.95|3733.35|3735.2|3734.6|3733.95|3733.35|419
1609295700000|2020-12-30 02:35:00|3733.7|3733.1|3734.7|3734.1|3734.7|3734.1|3733.7|3733.1|303
1609296000000|2020-12-30 02:40:00|3734.57|3733.97|3734.95|3734.35|3735.7|3735.1|3734.57|3733.97|685
1609296300000|2020-12-30 02:45:00|3734.7|3734.1|3736.7|3736.1|3736.95|3736.35|3734.45|3733.85|944
1609296600000|2020-12-30 02:50:00|3736.95|3736.35|3737.95|3737.35|3737.95|3737.35|3736.7|3736.1|894
1609296900000|2020-12-30 02:55:00|3738.2|3737.6|3737.7|3737.1|3738.45|3737.85|3737.45|3736.85|565
1609297200000|2020-12-30 03:00:00|3737.95|3737.35|3737.2|3736.6|3738.2|3737.6|3737.2|3736.6|498
1609297500000|2020-12-30 03:05:00|3737.45|3736.85|3737.57|3736.97|3737.7|3737.1|3736.95|3736.35|382
1609297800000|2020-12-30 03:10:00|3737.7|3737.1|3737.45|3736.85|3737.95|3737.35|3737.2|3736.6|259
1609298100000|2020-12-30 03:15:00|3737.7|3737.1|3738.45|3737.85|3738.45|3737.85|3737.45|3736.85|294
1609298400000|2020-12-30 03:20:00|3738.95|3738.35|3738.95|3738.35|3739.45|3738.85|3738.45|3737.85|673
1609298700000|2020-12-30 03:25:00|3738.7|3738.1|3738.45|3737.85|3738.95|3738.35|3738.2|3737.6|234
1609299000000|2020-12-30 03:30:00|3738.7|3738.1|3738.45|3737.85|3738.95|3738.35|3738.32|3737.72|257
1609299300000|2020-12-30 03:35:00|3738.2|3737.6|3737.95|3737.35|3738.2|3737.6|3737.45|3736.85|289
1609299600000|2020-12-30 03:40:00|3738.07|3737.47|3737.2|3736.6|3738.45|3737.85|3737.2|3736.6|433
1609299900000|2020-12-30 03:45:00|3736.95|3736.35|3734.45|3733.85|3736.95|3736.35|3734.2|3733.6|1121
1609300200000|2020-12-30 03:50:00|3734.7|3734.1|3735.95|3735.35|3735.95|3735.35|3734.7|3734.1|391
1609300500000|2020-12-30 03:55:00|3735.7|3735.1|3737.2|3736.6|3737.32|3736.72|3735.7|3735.1|588
1609300800000|2020-12-30 04:00:00|3737.32|3736.72|3736.95|3736.35|3737.45|3736.85|3736.7|3736.1|208
1609301100000|2020-12-30 04:05:00|3737.7|3737.1|3738.45|3737.85|3738.7|3738.1|3737.2|3736.6|457
1609301400000|2020-12-30 04:10:00|3738.2|3737.6|3739.7|3739.1|3739.7|3739.1|3738.2|3737.6|481
1609301700000|2020-12-30 04:15:00|3739.45|3738.85|3740.45|3739.85|3740.95|3740.35|3739.45|3738.85|895
1609302000000|2020-12-30 04:20:00|3740.57|3739.97|3740.7|3740.1|3741.45|3740.85|3740.45|3739.85|701
1609302300000|2020-12-30 04:25:00|3740.95|3740.35|3740.7|3740.1|3740.95|3740.35|3740.45|3739.85|217
1609302600000|2020-12-30 04:30:00|3740.82|3740.22|3740.95|3740.35|3741.45|3740.85|3740.7|3740.1|377
1609302900000|2020-12-30 04:35:00|3741.2|3740.6|3741.45|3740.85|3741.7|3741.1|3740.95|3740.35|289
1609303200000|2020-12-30 04:40:00|3741.2|3740.6|3741.7|3741.1|3742.2|3741.6|3741.2|3740.6|637
1609303500000|2020-12-30 04:45:00|3741.45|3740.85|3741.95|3741.35|3742.7|3742.1|3741.45|3740.85|628
1609303800000|2020-12-30 04:50:00|3741.7|3741.1|3741.7|3741.1|3741.82|3741.22|3741.2|3740.6|305
1609304100000|2020-12-30 04:55:00|3741.95|3741.35|3741.2|3740.6|3742.2|3741.6|3741.2|3740.6|308
1609304400000|2020-12-30 05:00:00|3740.95|3740.35|3742.95|3742.35|3743.2|3742.6|3740.7|3740.1|945
1609304700000|2020-12-30 05:05:00|3743.07|3742.47|3743.45|3742.85|3743.45|3742.85|3742.45|3741.85|749
1609305000000|2020-12-30 05:10:00|3743.7|3743.1|3744.95|3744.35|3745.95|3745.35|3743.45|3742.85|1685
1609305300000|2020-12-30 05:15:00|3744.7|3744.1|3744.95|3744.35|3745.45|3744.85|3744.7|3744.1|278
1609305600000|2020-12-30 05:20:00|3744.7|3744.1|3744.7|3744.1|3745.2|3744.6|3744.7|3744.1|180
1609305900000|2020-12-30 05:25:00|3744.95|3744.35|3742.2|3741.6|3744.95|3744.35|3742.2|3741.6|1099
1609306200000|2020-12-30 05:30:00|3742.45|3741.85|3744.45|3743.85|3744.7|3744.1|3742.45|3741.85|717
1609306500000|2020-12-30 05:35:00|3744.2|3743.6|3743.2|3742.6|3744.95|3744.35|3743.07|3742.47|399
1609306800000|2020-12-30 05:40:00|3742.95|3742.35|3743.45|3742.85|3743.45|3742.85|3742.45|3741.85|306
1609307100000|2020-12-30 05:45:00|3743.32|3742.72|3744.2|3743.6|3744.45|3743.85|3743.2|3742.6|309
1609307400000|2020-12-30 05:50:00|3743.95|3743.35|3742.57|3741.97|3743.95|3743.35|3742.45|3741.85|329
1609307700000|2020-12-30 05:55:00|3742.45|3741.85|3738.2|3737.6|3742.95|3742.35|3738.2|3737.6|1337
1609308000000|2020-12-30 06:00:00|3738.45|3737.85|3741.45|3740.85|3741.95|3741.35|3738.45|3737.85|1411
1609308300000|2020-12-30 06:05:00|3741.7|3741.1|3742.7|3742.1|3742.7|3742.1|3741.45|3740.85|400
1609308600000|2020-12-30 06:10:00|3742.57|3741.97|3742.45|3741.85|3742.57|3741.97|3741.45|3740.85|325
1609308900000|2020-12-30 06:15:00|3742.2|3741.6|3741.7|3741.1|3742.7|3742.1|3741.45|3740.85|216
1609309200000|2020-12-30 06:20:00|3741.57|3740.97|3741.7|3741.1|3741.95|3741.35|3741.45|3740.85|132
1609309500000|2020-12-30 06:25:00|3741.57|3740.97|3740.32|3739.72|3741.7|3741.1|3740.2|3739.6|437
1609309800000|2020-12-30 06:30:00|3740.45|3739.85|3740.95|3740.35|3741.7|3741.1|3740.32|3739.72|419
1609310100000|2020-12-30 06:35:00|3741.2|3740.6|3740.95|3740.35|3741.7|3741.1|3740.82|3740.22|149
1609310400000|2020-12-30 06:40:00|3741.2|3740.6|3741.95|3741.35|3741.95|3741.35|3740.95|3740.35|204
1609310700000|2020-12-30 06:45:00|3741.82|3741.22|3741.45|3740.85|3742.7|3742.1|3741.2|3740.6|309
1609311000000|2020-12-30 06:50:00|3741.57|3740.97|3740.82|3740.22|3741.57|3740.97|3740.45|3739.85|161
1609311300000|2020-12-30 06:55:00|3740.95|3740.35|3739.45|3738.85|3741.32|3740.72|3739.45|3738.85|472
1609311600000|2020-12-30 07:00:00|3739.2|3738.6|3740.7|3740.1|3740.95|3740.35|3738.45|3737.85|616
1609311900000|2020-12-30 07:05:00|3740.45|3739.85|3742.45|3741.85|3742.45|3741.85|3740.45|3739.85|467
1609312200000|2020-12-30 07:10:00|3742.2|3741.6|3741.2|3740.6|3742.2|3741.6|3741.07|3740.47|394
1609312500000|2020-12-30 07:15:00|3741.32|3740.72|3741.95|3741.35|3742.2|3741.6|3741.2|3740.6|207
1609312800000|2020-12-30 07:20:00|3742.07|3741.47|3743.95|3743.35|3744.2|3743.6|3741.95|3741.35|548
1609313100000|2020-12-30 07:25:00|3743.7|3743.1|3744.95|3744.35|3745.2|3744.6|3743.45|3742.85|548
1609313400000|2020-12-30 07:30:00|3744.82|3744.22|3744.7|3744.1|3745.2|3744.6|3744.45|3743.85|371
1609313700000|2020-12-30 07:35:00|3744.95|3744.35|3743.45|3742.85|3744.95|3744.35|3743.2|3742.6|404
1609314000000|2020-12-30 07:40:00|3743.32|3742.72|3741.7|3741.1|3743.7|3743.1|3741.45|3740.85|451
1609314300000|2020-12-30 07:45:00|3741.57|3740.97|3740.7|3740.1|3741.7|3741.1|3739.7|3739.1|824
1609314600000|2020-12-30 07:50:00|3740.82|3740.22|3740.2|3739.6|3740.95|3740.35|3740.2|3739.6|312
1609314900000|2020-12-30 07:55:00|3740.45|3739.85|3740.7|3740.1|3740.95|3740.35|3740.2|3739.6|469
1609315200000|2020-12-30 08:00:00|3740.45|3739.85|3741.2|3740.6|3741.95|3741.35|3739.95|3739.35|1464
1609315500000|2020-12-30 08:05:00|3740.95|3740.35|3740.2|3739.6|3741.95|3741.35|3739.95|3739.35|1443
1609315800000|2020-12-30 08:10:00|3740.45|3739.85|3743.2|3742.6|3743.95|3743.35|3740.2|3739.6|1494
1609316100000|2020-12-30 08:15:00|3743.07|3742.47|3743.7|3743.1|3744.45|3743.85|3742.2|3741.6|833
1609316400000|2020-12-30 08:20:00|3743.57|3742.97|3744.7|3744.1|3744.7|3744.1|3742.95|3742.35|590
1609316700000|2020-12-30 08:25:00|3744.45|3743.85|3745.2|3744.6|3745.2|3744.6|3744.2|3743.6|765
1609317000000|2020-12-30 08:30:00|3745.45|3744.85|3745.95|3745.35|3746.7|3746.1|3744.95|3744.35|1003
1609317300000|2020-12-30 08:35:00|3745.7|3745.1|3746.45|3745.85|3746.7|3746.1|3745.2|3744.6|613
1609317600000|2020-12-30 08:40:00|3746.2|3745.6|3744.95|3744.35|3746.45|3745.85|3744.7|3744.1|603
1609317900000|2020-12-30 08:45:00|3744.7|3744.1|3743.95|3743.35|3744.95|3744.35|3743.7|3743.1|580
1609318200000|2020-12-30 08:50:00|3743.7|3743.1|3742.2|3741.6|3743.7|3743.1|3741.7|3741.1|1126
1609318500000|2020-12-30 08:55:00|3742.45|3741.85|3742.95|3742.35|3743.2|3742.6|3742.2|3741.6|701
1609318800000|2020-12-30 09:00:00|3742.7|3742.1|3740.7|3740.1|3742.95|3742.35|3740.45|3739.85|826
1609319100000|2020-12-30 09:05:00|3740.45|3739.85|3740.95|3740.35|3741.7|3741.1|3740.45|3739.85|573
1609319400000|2020-12-30 09:10:00|3741.2|3740.6|3740.95|3740.35|3741.2|3740.6|3740.2|3739.6|359
1609319700000|2020-12-30 09:15:00|3740.7|3740.1|3741.7|3741.1|3741.95|3741.35|3740.45|3739.85|378
1609320000000|2020-12-30 09:20:00|3741.95|3741.35|3741.95|3741.35|3742.2|3741.6|3741.7|3741.1|302
1609320300000|2020-12-30 09:25:00|3741.82|3741.22|3742.2|3741.6|3742.45|3741.85|3741.45|3740.85|388
1609320600000|2020-12-30 09:30:00|3741.95|3741.35|3741.95|3741.35|3742.45|3741.85|3740.95|3740.35|720
1609320900000|2020-12-30 09:35:00|3742.2|3741.6|3741.7|3741.1|3742.2|3741.6|3740.45|3739.85|572
1609321200000|2020-12-30 09:40:00|3741.45|3740.85|3742.2|3741.6|3742.32|3741.72|3741.2|3740.6|506
1609321500000|2020-12-30 09:45:00|3741.95|3741.35|3741.95|3741.35|3742.2|3741.6|3741.2|3740.6|360
1609321800000|2020-12-30 09:50:00|3741.7|3741.1|3741.95|3741.35|3742.2|3741.6|3740.95|3740.35|401
1609322100000|2020-12-30 09:55:00|3741.82|3741.22|3741.45|3740.85|3741.95|3741.35|3740.95|3740.35|424
1609322400000|2020-12-30 10:00:00|3741.32|3740.72|3742.2|3741.6|3742.45|3741.85|3741.32|3740.72|284
1609322700000|2020-12-30 10:05:00|3742.45|3741.85|3742.7|3742.1|3742.95|3742.35|3741.95|3741.35|329
1609323000000|2020-12-30 10:10:00|3742.82|3742.22|3742.45|3741.85|3743.2|3742.6|3742.2|3741.6|330
1609323300000|2020-12-30 10:15:00|3742.2|3741.6|3743.45|3742.85|3743.7|3743.1|3741.95|3741.35|387
1609323600000|2020-12-30 10:20:00|3743.7|3743.1|3743.7|3743.1|3743.95|3743.35|3743.2|3742.6|311
1609323900000|2020-12-30 10:25:00|3743.57|3742.97|3743.95|3743.35|3744.2|3743.6|3743.2|3742.6|307
1609324200000|2020-12-30 10:30:00|3743.82|3743.22|3743.7|3743.1|3743.95|3743.35|3742.95|3742.35|363
1609324500000|2020-12-30 10:35:00|3743.95|3743.35|3744.2|3743.6|3744.45|3743.85|3743.45|3742.85|200
1609324800000|2020-12-30 10:40:00|3744.32|3743.72|3744.45|3743.85|3744.7|3744.1|3744.2|3743.6|212
1609325100000|2020-12-30 10:45:00|3744.32|3743.72|3743.95|3743.35|3744.95|3744.35|3743.95|3743.35|300
1609325400000|2020-12-30 10:50:00|3743.7|3743.1|3744.7|3744.1|3744.95|3744.35|3743.45|3742.85|435
1609325700000|2020-12-30 10:55:00|3744.82|3744.22|3744.2|3743.6|3744.95|3744.35|3744.2|3743.6|425
1609326000000|2020-12-30 11:00:00|3744.45|3743.85|3743.95|3743.35|3744.45|3743.85|3743.95|3743.35|267
1609326300000|2020-12-30 11:05:00|3744.07|3743.47|3743.7|3743.1|3744.7|3744.1|3743.7|3743.1|688
1609326600000|2020-12-30 11:10:00|3743.95|3743.35|3744.2|3743.6|3744.95|3744.35|3743.95|3743.35|575
1609326900000|2020-12-30 11:15:00|3744.07|3743.47|3744.2|3743.6|3744.7|3744.1|3743.95|3743.35|235
1609327200000|2020-12-30 11:20:00|3743.95|3743.35|3739.95|3739.35|3743.95|3743.35|3739.45|3738.85|1468
1609327500000|2020-12-30 11:25:00|3740.2|3739.6|3740.7|3740.1|3741.45|3740.85|3739.7|3739.1|800
1609327800000|2020-12-30 11:30:00|3740.95|3740.35|3740.95|3740.35|3741.45|3740.85|3740.7|3740.1|522
1609328100000|2020-12-30 11:35:00|3741.07|3740.47|3741.45|3740.85|3741.45|3740.85|3740.7|3740.1|426
1609328400000|2020-12-30 11:40:00|3741.57|3740.97|3741.7|3741.1|3741.7|3741.1|3740.32|3739.72|450
1609328700000|2020-12-30 11:45:00|3741.95|3741.35|3741.45|3740.85|3742.95|3742.35|3741.45|3740.85|577
1609329000000|2020-12-30 11:50:00|3741.7|3741.1|3742.2|3741.6|3742.2|3741.6|3741.45|3740.85|297
1609329300000|2020-12-30 11:55:00|3742.45|3741.85|3742.45|3741.85|3742.7|3742.1|3742.07|3741.47|267
1609329600000|2020-12-30 12:00:00|3742.32|3741.72|3742.45|3741.85|3742.7|3742.1|3741.95|3741.35|483
1609329900000|2020-12-30 12:05:00|3742.2|3741.6|3741.7|3741.1|3742.2|3741.6|3740.95|3740.35|350
1609330200000|2020-12-30 12:10:00|3741.45|3740.85|3740.32|3739.72|3742.2|3741.6|3740.2|3739.6|817
1609330500000|2020-12-30 12:15:00|3740.45|3739.85|3740.45|3739.85|3741.45|3740.85|3740.45|3739.85|461
1609330800000|2020-12-30 12:20:00|3740.2|3739.6|3741.2|3740.6|3741.2|3740.6|3739.95|3739.35|640
1609331100000|2020-12-30 12:25:00|3741.45|3740.85|3740.45|3739.85|3741.45|3740.85|3740.2|3739.6|290
1609331400000|2020-12-30 12:30:00|3740.7|3740.1|3739.2|3738.6|3740.7|3740.1|3739.2|3738.6|753
1609331700000|2020-12-30 12:35:00|3738.95|3738.35|3738.95|3738.35|3739.2|3738.6|3737.7|3737.1|1025
1609332000000|2020-12-30 12:40:00|3738.82|3738.22|3740.45|3739.85|3740.45|3739.85|3738.32|3737.72|634
1609332300000|2020-12-30 12:45:00|3740.7|3740.1|3740.95|3740.35|3741.2|3740.6|3740.7|3740.1|590
1609332600000|2020-12-30 12:50:00|3740.7|3740.1|3740.7|3740.1|3741.2|3740.6|3740.45|3739.85|440
1609332900000|2020-12-30 12:55:00|3740.57|3739.97|3740.95|3740.35|3741.45|3740.85|3740.45|3739.85|348
1609333200000|2020-12-30 13:00:00|3741.2|3740.6|3739.7|3739.1|3741.45|3740.85|3739.45|3738.85|1040
1609333500000|2020-12-30 13:05:00|3739.95|3739.35|3740.45|3739.85|3740.45|3739.85|3738.7|3738.1|1202
1609333800000|2020-12-30 13:10:00|3740.32|3739.72|3741.7|3741.1|3741.95|3741.35|3740.32|3739.72|1174
1609334100000|2020-12-30 13:15:00|3741.95|3741.35|3742.2|3741.6|3742.45|3741.85|3741.7|3741.1|518
1609334400000|2020-12-30 13:20:00|3742.07|3741.47|3742.2|3741.6|3742.2|3741.6|3741.7|3741.1|538
1609334700000|2020-12-30 13:25:00|3741.95|3741.35|3741.45|3740.85|3741.95|3741.35|3741.07|3740.47|535
1609335000000|2020-12-30 13:30:00|3741.7|3741.1|3740.45|3739.85|3741.7|3741.1|3740.45|3739.85|728
1609335300000|2020-12-30 13:35:00|3740.7|3740.1|3740.45|3739.85|3741.2|3740.6|3740.2|3739.6|997
1609335600000|2020-12-30 13:40:00|3740.7|3740.1|3740.2|3739.6|3740.82|3740.22|3739.95|3739.35|869
1609335900000|2020-12-30 13:45:00|3740.45|3739.85|3739.2|3738.6|3740.45|3739.85|3739.2|3738.6|1246
1609336200000|2020-12-30 13:50:00|3738.95|3738.35|3738.7|3738.1|3739.45|3738.85|3738.2|3737.6|1372
1609336500000|2020-12-30 13:55:00|3738.45|3737.85|3736.7|3736.1|3738.7|3738.1|3736.45|3735.85|1541
1609336800000|2020-12-30 14:00:00|3736.45|3735.85|3735.2|3734.6|3737.7|3737.1|3734.7|3734.1|3336
1609337100000|2020-12-30 14:05:00|3735.45|3734.85|3737.2|3736.6|3737.2|3736.6|3735.45|3734.85|1649
1609337400000|2020-12-30 14:10:00|3736.95|3736.35|3737.2|3736.6|3737.82|3737.22|3736.95|3736.35|826
1609337700000|2020-12-30 14:15:00|3736.95|3736.35|3736.45|3735.85|3737.2|3736.6|3736.45|3735.85|742
1609338000000|2020-12-30 14:20:00|3736.2|3735.6|3737.7|3737.1|3738.07|3737.47|3735.7|3735.1|1561
1609338300000|2020-12-30 14:25:00|3737.95|3737.35|3737.7|3737.1|3738.45|3737.85|3737.45|3736.85|2567
1609338600000|2020-12-30 14:30:00|3737.6|3737.2|3738.1|3737.7|3742.1|3741.7|3736.85|3736.45|26647
1609338900000|2020-12-30 14:35:00|3737.6|3737.2|3739.85|3739.45|3740.85|3740.45|3736.85|3736.45|15913
1609339200000|2020-12-30 14:40:00|3740.1|3739.7|3741.1|3740.7|3742.1|3741.7|3739.6|3739.2|9525
1609339500000|2020-12-30 14:45:00|3741.22|3740.82|3741.6|3741.2|3741.97|3741.57|3739.1|3738.7|14801
1609339800000|2020-12-30 14:50:00|3741.85|3741.45|3741.1|3740.7|3741.97|3741.57|3739.35|3738.95|11384
1609340100000|2020-12-30 14:55:00|3740.85|3740.45|3741.85|3741.45|3742.72|3742.32|3739.85|3739.45|9845
1609340400000|2020-12-30 15:00:00|3741.72|3741.32|3742.85|3742.45|3744.6|3744.2|3741.6|3741.2|12974
1609340700000|2020-12-30 15:05:00|3743.1|3742.7|3741.1|3740.7|3744.1|3743.7|3740.6|3740.2|9905
1609341000000|2020-12-30 15:10:00|3741.35|3740.95|3738.1|3737.7|3741.6|3741.2|3738.1|3737.7|15280
1609341300000|2020-12-30 15:15:00|3737.85|3737.45|3740.1|3739.7|3740.35|3739.95|3736.6|3736.2|10628
1609341600000|2020-12-30 15:20:00|3739.85|3739.45|3741.1|3740.7|3741.6|3741.2|3738.85|3738.45|6350
1609341900000|2020-12-30 15:25:00|3740.85|3740.45|3741.1|3740.7|3741.35|3740.95|3740.1|3739.7|5770
1609342200000|2020-12-30 15:30:00|3741.35|3740.95|3742.35|3741.95|3743.85|3743.45|3741.35|3740.95|12138
1609342500000|2020-12-30 15:35:00|3742.1|3741.7|3736.85|3736.45|3742.35|3741.95|3735.85|3735.45|14172
1609342800000|2020-12-30 15:40:00|3736.6|3736.2|3738.1|3737.7|3738.85|3738.45|3736.35|3735.95|8874
1609343100000|2020-12-30 15:45:00|3737.85|3737.45|3740.35|3739.95|3740.6|3740.2|3737.35|3736.95|7089
1609343400000|2020-12-30 15:50:00|3740.1|3739.7|3738.85|3738.45|3741.35|3740.95|3738.85|3738.45|6353
1609343700000|2020-12-30 15:55:00|3738.6|3738.2|3740.35|3739.95|3740.6|3740.2|3738.35|3737.95|6873
1609344000000|2020-12-30 16:00:00|3740.1|3739.7|3739.85|3739.45|3741.6|3741.2|3739.1|3738.7|6688
1609344300000|2020-12-30 16:05:00|3739.6|3739.2|3740.85|3740.45|3741.6|3741.2|3739.6|3739.2|4690
1609344600000|2020-12-30 16:10:00|3740.6|3740.2|3739.35|3738.95|3741.1|3740.7|3739.35|3738.95|5375
1609344900000|2020-12-30 16:15:00|3739.1|3738.7|3740.35|3739.95|3741.35|3740.95|3739.1|3738.7|5753
1609345200000|2020-12-30 16:20:00|3740.1|3739.7|3741.1|3740.7|3741.35|3740.95|3739.85|3739.45|4728
1609345500000|2020-12-30 16:25:00|3741.35|3740.95|3737.85|3737.45|3741.35|3740.95|3737.6|3737.2|10801
1609345800000|2020-12-30 16:30:00|3738.1|3737.7|3738.6|3738.2|3739.6|3739.2|3737.22|3736.82|7897
1609346100000|2020-12-30 16:35:00|3738.85|3738.45|3738.6|3738.2|3740.35|3739.95|3738.6|3738.2|5282
1609346400000|2020-12-30 16:40:00|3738.35|3737.95|3739.35|3738.95|3740.1|3739.7|3737.6|3737.2|5435
1609346700000|2020-12-30 16:45:00|3739.1|3738.7|3737.1|3736.7|3739.35|3738.95|3736.1|3735.7|6141
1609347000000|2020-12-30 16:50:00|3737.6|3737.2|3738.35|3737.95|3738.6|3738.2|3737.1|3736.7|5582
1609347300000|2020-12-30 16:55:00|3738.1|3737.7|3738.6|3738.2|3739.1|3738.7|3737.97|3737.57|3509
1609347600000|2020-12-30 17:00:00|3738.85|3738.45|3739.1|3738.7|3739.1|3738.7|3737.6|3737.2|3707
1609347900000|2020-12-30 17:05:00|3738.97|3738.57|3737.85|3737.45|3739.35|3738.95|3737.85|3737.45|3149
1609348200000|2020-12-30 17:10:00|3737.97|3737.57|3738.35|3737.95|3739.35|3738.95|3737.6|3737.2|4278
1609348500000|2020-12-30 17:15:00|3738.6|3738.2|3738.85|3738.45|3739.85|3739.45|3738.1|3737.7|3874
1609348800000|2020-12-30 17:20:00|3738.97|3738.57|3737.6|3737.2|3739.35|3738.95|3737.6|3737.2|3963
1609349100000|2020-12-30 17:25:00|3737.72|3737.32|3738.85|3738.45|3740.1|3739.7|3737.22|3736.82|5369
1609349400000|2020-12-30 17:30:00|3739.1|3738.7|3738.1|3737.7|3739.1|3738.7|3737.6|3737.2|5749
1609349700000|2020-12-30 17:35:00|3738.35|3737.95|3737.72|3737.32|3738.85|3738.45|3737.6|3737.2|3462
1609350000000|2020-12-30 17:40:00|3737.85|3737.45|3737.1|3736.7|3737.85|3737.45|3735.85|3735.45|4377
1609350300000|2020-12-30 17:45:00|3737.35|3736.95|3736.35|3735.95|3737.35|3736.95|3736.1|3735.7|2997
1609350600000|2020-12-30 17:50:00|3736.47|3736.07|3735.85|3735.45|3737.1|3736.7|3734.97|3734.57|5127
1609350900000|2020-12-30 17:55:00|3735.97|3735.57|3736.6|3736.2|3736.85|3736.45|3735.6|3735.2|2944
1609351200000|2020-12-30 18:00:00|3736.85|3736.45|3738.35|3737.95|3738.6|3738.2|3736.6|3736.2|5628
1609351500000|2020-12-30 18:05:00|3738.6|3738.2|3738.85|3738.45|3739.1|3738.7|3737.6|3737.2|3941
1609351800000|2020-12-30 18:10:00|3738.97|3738.57|3738.35|3737.95|3739.1|3738.7|3738.1|3737.7|2353
1609352100000|2020-12-30 18:15:00|3738.1|3737.7|3738.6|3738.2|3738.85|3738.45|3737.85|3737.45|4215
1609352400000|2020-12-30 18:20:00|3738.85|3738.45|3738.1|3737.7|3738.85|3738.45|3736.85|3736.45|5048
1609352700000|2020-12-30 18:25:00|3737.85|3737.45|3736.1|3735.7|3737.85|3737.45|3736.1|3735.7|2820
1609353000000|2020-12-30 18:30:00|3735.97|3735.57|3736.85|3736.45|3737.1|3736.7|3735.85|3735.45|3542
1609353300000|2020-12-30 18:35:00|3737.1|3736.7|3735.6|3735.2|3737.1|3736.7|3735.6|3735.2|2904
1609353600000|2020-12-30 18:40:00|3735.35|3734.95|3737.35|3736.95|3737.6|3737.2|3735.1|3734.7|5181
1609353900000|2020-12-30 18:45:00|3737.6|3737.2|3737.6|3737.2|3738.22|3737.82|3737.1|3736.7|4455
1609354200000|2020-12-30 18:50:00|3737.85|3737.45|3736.85|3736.45|3738.1|3737.7|3736.35|3735.95|3887
1609354500000|2020-12-30 18:55:00|3736.6|3736.2|3736.92|3736.52|3737.92|3737.52|3736.6|3736.2|3256
1609354800000|2020-12-30 19:00:00|3737.17|3736.77|3735.92|3735.52|3737.42|3737.02|3735.42|3735.02|4596
1609355100000|2020-12-30 19:05:00|3736.17|3735.77|3735.42|3735.02|3736.42|3736.02|3735.17|3734.77|4435
1609355400000|2020-12-30 19:10:00|3735.17|3734.77|3734.42|3734.02|3735.92|3735.52|3733.92|3733.52|8345
1609355700000|2020-12-30 19:15:00|3734.17|3733.77|3733.17|3732.77|3734.42|3734.02|3732.92|3732.52|8253
1609356000000|2020-12-30 19:20:00|3733.42|3733.02|3734.17|3733.77|3734.42|3734.02|3732.92|3732.52|5222
1609356300000|2020-12-30 19:25:00|3733.92|3733.52|3733.92|3733.52|3734.42|3734.02|3733.92|3733.52|2980
1609356600000|2020-12-30 19:30:00|3733.67|3733.27|3731.67|3731.27|3734.17|3733.77|3731.67|3731.27|6218
1609356900000|2020-12-30 19:35:00|3731.79|3731.39|3732.17|3731.77|3732.67|3732.27|3731.67|3731.27|3389
1609357200000|2020-12-30 19:40:00|3732.42|3732.02|3733.67|3733.27|3734.17|3733.77|3732.17|3731.77|4689
1609357500000|2020-12-30 19:45:00|3733.42|3733.02|3734.42|3734.02|3735.04|3734.64|3733.04|3732.64|4865
1609357800000|2020-12-30 19:50:00|3734.17|3733.77|3731.92|3731.52|3734.42|3734.02|3731.79|3731.39|4564
1609358100000|2020-12-30 19:55:00|3731.67|3731.27|3732.42|3732.02|3732.67|3732.27|3731.17|3730.77|6415
1609358400000|2020-12-30 20:00:00|3732.17|3731.77|3731.92|3731.52|3732.92|3732.52|3730.42|3730.02|6587
1609358700000|2020-12-30 20:05:00|3731.67|3731.27|3732.67|3732.27|3732.92|3732.52|3730.92|3730.52|4864
1609359000000|2020-12-30 20:10:00|3732.42|3732.02|3732.92|3732.52|3733.17|3732.77|3731.17|3730.77|5311
1609359300000|2020-12-30 20:15:00|3732.79|3732.39|3730.79|3730.39|3733.04|3732.64|3730.67|3730.27|5016
1609359600000|2020-12-30 20:20:00|3730.76|3730.36|3731.64|3731.24|3732.14|3731.74|3730.39|3729.99|4903
1609359900000|2020-12-30 20:25:00|3731.89|3731.49|3732.64|3732.24|3732.89|3732.49|3731.14|3730.74|6664
1609360200000|2020-12-30 20:30:00|3732.89|3732.49|3732.64|3732.24|3733.64|3733.24|3732.14|3731.74|7487
1609360500000|2020-12-30 20:35:00|3732.89|3732.49|3734.14|3733.74|3734.39|3733.99|3732.14|3731.74|5942
1609360800000|2020-12-30 20:40:00|3733.89|3733.49|3734.89|3734.49|3736.64|3736.24|3733.89|3733.49|11576
1609361100000|2020-12-30 20:45:00|3734.64|3734.24|3733.89|3733.49|3735.39|3734.99|3733.14|3732.74|7423
1609361400000|2020-12-30 20:50:00|3734.01|3733.61|3736.39|3735.99|3738.89|3738.49|3734.01|3733.61|22249
1609361700000|2020-12-30 20:55:00|3736.51|3736.11|3734.39|3733.99|3737.14|3736.74|3731.76|3731.36|59041
1609362000000|2020-12-30 21:00:00|3734.14|3733.74|3732.44|3731.84|3735.44|3734.84|3730.06|3729.46|25563
1609362300000|2020-12-30 21:05:00|3732.69|3732.09|3731.69|3731.09|3732.94|3732.34|3731.69|3731.09|4178
1609362600000|2020-12-30 21:10:00|3731.44|3730.84|3732.2|3730.7|3732.2|3731.59|3730.69|3730.09|6250
1609362900000|2020-12-30 21:15:00|3732.24|3730.74|3732.57|3731.07|3732.57|3731.07|3732.06|3730.56|6
1609363200000|2020-12-30 21:20:00|3732.64|3731.14|3732.64|3731.14|3732.75|3731.25|3732.57|3731.07|0
1609363500000|2020-12-30 21:25:00|3732.68|3731.18|3732.64|3731.14|3732.9|3731.4|3732.57|3731.07|0
1609363800000|2020-12-30 21:30:00|3732.57|3731.07|3732.56|3731.96|3732.81|3732.21|3731.31|3730.71|524
1609364100000|2020-12-30 21:35:00|3732.31|3731.71|3732.81|3732.21|3733.31|3732.71|3732.31|3731.71|577
1609364400000|2020-12-30 21:40:00|3732.56|3731.96|3732.56|3731.96|3733.06|3732.46|3732.31|3731.71|352
1609364700000|2020-12-30 21:45:00|3732.81|3732.21|3733.56|3732.96|3733.56|3732.96|3732.81|3732.21|419
1609365000000|2020-12-30 21:50:00|3733.31|3732.71|3733.31|3732.71|3733.56|3732.96|3732.81|3732.21|297
1609365300000|2020-12-30 21:55:00|3733.06|3732.46|3734.43|3732.93|3734.43|3733.46|3732.81|3732.21|754
1609365600000|2020-12-30 22:00:00|3734.51|3733.01|3734.22|3732.72|3734.51|3733.01|3734.03|3732.53|0
1609365900000|2020-12-30 22:05:00|3734.25|3732.75|3734.43|3732.93|3734.43|3732.93|3734.25|3732.75|0
1609366200000|2020-12-30 22:10:00|3734.51|3733.01|3734.43|3732.93|3734.51|3733.01|3734.4|3732.9|0
1609366500000|2020-12-30 22:15:00|3734.36|3732.86|3734.32|3732.82|3734.36|3732.86|3734.29|3732.79|0
1609366800000|2020-12-30 22:20:00|3734.36|3732.86|3734.58|3733.08|3734.9|3733.4|3734.29|3732.79|0
1609367100000|2020-12-30 22:25:00|3734.54|3733.04|3734.72|3733.22|3734.9|3733.4|3734.51|3733.01|0
1609367400000|2020-12-30 22:30:00|3734.68|3733.18|3734.68|3733.18|3734.83|3733.33|3734.65|3733.15|0
1609367700000|2020-12-30 22:35:00|3734.65|3733.15|3734.22|3732.72|3734.65|3733.15|3734.14|3732.64|0
1609368000000|2020-12-30 22:40:00|3734.18|3732.68|3734.18|3732.68|3734.18|3732.68|3734.18|3732.68|0
1609368300000|2020-12-30 22:45:00|3734.11|3732.61|3734.29|3732.79|3734.29|3732.79|3734.07|3732.57|0
1609368600000|2020-12-30 22:50:00|3734.11|3732.61|3734.54|3733.04|3734.58|3733.08|3734.11|3732.61|0
1609368900000|2020-12-30 22:55:00|3734.58|3733.08|3734.65|3733.15|3735.05|3733.55|3734.58|3733.08|0
1609369200000|2020-12-30 23:00:00|3734.06|3733.46|3734.69|3734.09|3734.94|3734.34|3733.44|3732.84|773
1609369500000|2020-12-30 23:05:00|3734.94|3734.34|3734.94|3734.34|3735.94|3735.34|3734.69|3734.09|551
1609369800000|2020-12-30 23:10:00|3735.19|3734.59|3736.19|3735.59|3736.19|3735.59|3734.94|3734.34|218
1609370100000|2020-12-30 23:15:00|3736.31|3735.71|3736.19|3735.59|3736.44|3735.84|3735.94|3735.34|288
1609370400000|2020-12-30 23:20:00|3736.31|3735.71|3735.69|3735.09|3736.69|3736.09|3735.44|3734.84|227
1609370700000|2020-12-30 23:25:00|3735.94|3735.34|3735.94|3735.34|3736.44|3735.84|3735.94|3735.34|161
1609371000000|2020-12-30 23:30:00|3736.19|3735.59|3734.69|3734.09|3736.19|3735.59|3734.69|3734.09|360
1609371300000|2020-12-30 23:35:00|3734.94|3734.34|3735.69|3735.09|3735.94|3735.34|3734.69|3734.09|238
1609371600000|2020-12-30 23:40:00|3735.56|3734.96|3735.69|3735.09|3735.69|3735.09|3734.69|3734.09|256
1609371900000|2020-12-30 23:45:00|3735.94|3735.34|3735.69|3735.09|3735.94|3735.34|3735.44|3734.84|204
1609372200000|2020-12-30 23:50:00|3735.94|3735.34|3736.19|3735.59|3736.44|3735.84|3735.81|3735.21|274
1609372500000|2020-12-30 23:55:00|3736.44|3735.84|3735.69|3735.09|3736.44|3735.84|3735.56|3734.96|254
1609372800000|2020-12-31 00:00:00|3735.81|3735.21|3736.44|3735.84|3736.69|3736.09|3735.81|3735.21|203
1609373100000|2020-12-31 00:05:00|3736.56|3735.96|3737.44|3736.84|3737.44|3736.84|3736.44|3735.84|195
1609373400000|2020-12-31 00:10:00|3737.31|3736.71|3736.94|3736.34|3737.44|3736.84|3736.94|3736.34|199
1609373700000|2020-12-31 00:15:00|3737.19|3736.59|3737.19|3736.59|3737.19|3736.59|3736.94|3736.34|101
1609374000000|2020-12-31 00:20:00|3737.06|3736.46|3737.44|3736.84|3737.44|3736.84|3736.94|3736.34|125
1609374300000|2020-12-31 00:25:00|3737.19|3736.59|3737.44|3736.84|3737.56|3736.96|3737.19|3736.59|96
1609374600000|2020-12-31 00:30:00|3737.19|3736.59|3737.69|3737.09|3737.69|3737.09|3736.94|3736.34|164
1609374900000|2020-12-31 00:35:00|3737.44|3736.84|3737.19|3736.59|3737.44|3736.84|3737.19|3736.59|241
1609375200000|2020-12-31 00:40:00|3737.06|3736.46|3736.94|3736.34|3737.19|3736.59|3736.94|3736.34|94
1609375500000|2020-12-31 00:45:00|3737.19|3736.59|3737.69|3737.09|3737.69|3737.09|3737.19|3736.59|202
1609375800000|2020-12-31 00:50:00|3737.44|3736.84|3737.44|3736.84|3737.44|3736.84|3737.19|3736.59|107
1609376100000|2020-12-31 00:55:00|3737.69|3737.09|3737.44|3736.84|3737.69|3737.09|3737.44|3736.84|176
1609376400000|2020-12-31 01:00:00|3737.19|3736.59|3736.94|3736.34|3737.19|3736.59|3736.69|3736.09|273
1609376700000|2020-12-31 01:05:00|3737.19|3736.59|3735.69|3735.09|3737.69|3737.09|3735.19|3734.59|538
1609377000000|2020-12-31 01:10:00|3735.44|3734.84|3735.69|3735.09|3735.69|3735.09|3734.94|3734.34|298
1609377300000|2020-12-31 01:15:00|3735.81|3735.21|3735.94|3735.34|3736.69|3736.09|3735.69|3735.09|341
1609377600000|2020-12-31 01:20:00|3736.19|3735.59|3735.44|3734.84|3736.19|3735.59|3735.19|3734.59|177
1609377900000|2020-12-31 01:25:00|3735.31|3734.71|3733.19|3732.59|3735.69|3735.09|3733.19|3732.59|741
1609378200000|2020-12-31 01:30:00|3733.44|3732.84|3736.19|3735.59|3736.44|3735.84|3732.69|3732.09|821
1609378500000|2020-12-31 01:35:00|3736.44|3735.84|3736.44|3735.84|3737.19|3736.59|3735.94|3735.34|347
1609378800000|2020-12-31 01:40:00|3736.56|3735.96|3736.94|3736.34|3737.44|3736.84|3736.19|3735.59|382
1609379100000|2020-12-31 01:45:00|3737.19|3736.59|3736.94|3736.34|3737.44|3736.84|3736.69|3736.09|317
1609379400000|2020-12-31 01:50:00|3736.81|3736.21|3737.19|3736.59|3737.19|3736.59|3736.69|3736.09|130
1609379700000|2020-12-31 01:55:00|3737.06|3736.46|3737.94|3737.34|3737.94|3737.34|3736.94|3736.34|346
1609380000000|2020-12-31 02:00:00|3737.69|3737.09|3737.44|3736.84|3738.44|3737.84|3736.94|3736.34|755
1609380300000|2020-12-31 02:05:00|3737.19|3736.59|3736.94|3736.34|3737.94|3737.34|3736.94|3736.34|231
1609380600000|2020-12-31 02:10:00|3737.06|3736.46|3736.19|3735.59|3737.19|3736.59|3736.19|3735.59|224
1609380900000|2020-12-31 02:15:00|3736.31|3735.71|3736.81|3736.21|3736.94|3736.34|3736.31|3735.71|118
1609381200000|2020-12-31 02:20:00|3736.94|3736.34|3736.94|3736.34|3737.19|3736.59|3736.69|3736.09|160
1609381500000|2020-12-31 02:25:00|3737.06|3736.46|3737.94|3737.34|3737.94|3737.34|3736.69|3736.09|261
1609381800000|2020-12-31 02:30:00|3738.19|3737.59|3737.94|3737.34|3738.44|3737.84|3737.69|3737.09|216
1609382100000|2020-12-31 02:35:00|3737.81|3737.21|3737.44|3736.84|3737.94|3737.34|3737.44|3736.84|172
1609382400000|2020-12-31 02:40:00|3737.19|3736.59|3736.94|3736.34|3737.19|3736.59|3736.94|3736.34|233
1609382700000|2020-12-31 02:45:00|3736.69|3736.09|3734.94|3734.34|3736.94|3736.34|3734.69|3734.09|525
1609383000000|2020-12-31 02:50:00|3735.19|3734.59|3735.19|3734.59|3735.19|3734.59|3734.69|3734.09|323
1609383300000|2020-12-31 02:55:00|3735.44|3734.84|3735.31|3734.71|3735.69|3735.09|3735.19|3734.59|231
1609383600000|2020-12-31 03:00:00|3735.44|3734.84|3735.69|3735.09|3735.94|3735.34|3734.69|3734.09|560
1609383900000|2020-12-31 03:05:00|3735.81|3735.21|3733.94|3733.34|3735.94|3735.34|3732.94|3732.34|1063
1609384200000|2020-12-31 03:10:00|3734.19|3733.59|3734.94|3734.34|3734.94|3734.34|3733.94|3733.34|345
1609384500000|2020-12-31 03:15:00|3734.69|3734.09|3735.94|3735.34|3736.19|3735.59|3734.69|3734.09|561
1609384800000|2020-12-31 03:20:00|3735.69|3735.09|3736.19|3735.59|3736.44|3735.84|3735.44|3734.84|374
1609385100000|2020-12-31 03:25:00|3735.94|3735.34|3736.19|3735.59|3736.69|3736.09|3735.94|3735.34|363
1609385400000|2020-12-31 03:30:00|3735.94|3735.34|3736.44|3735.84|3736.69|3736.09|3735.44|3734.84|561
1609385700000|2020-12-31 03:35:00|3735.69|3735.09|3735.94|3735.34|3735.94|3735.34|3735.44|3734.84|211
1609386000000|2020-12-31 03:40:00|3735.81|3735.21|3733.94|3733.34|3735.94|3735.34|3733.94|3733.34|386
1609386300000|2020-12-31 03:45:00|3734.19|3733.59|3734.69|3734.09|3734.69|3734.09|3733.69|3733.09|301
1609386600000|2020-12-31 03:50:00|3734.94|3734.34|3734.69|3734.09|3734.94|3734.34|3734.56|3733.96|154
1609386900000|2020-12-31 03:55:00|3734.44|3733.84|3734.19|3733.59|3734.44|3733.84|3734.19|3733.59|124
1609387200000|2020-12-31 04:00:00|3733.94|3733.34|3733.44|3732.84|3733.94|3733.34|3733.44|3732.84|272
1609387500000|2020-12-31 04:05:00|3733.31|3732.71|3731.94|3731.34|3733.31|3732.71|3731.69|3731.09|796
1609387800000|2020-12-31 04:10:00|3732.19|3731.59|3732.44|3731.84|3732.44|3731.84|3730.44|3729.84|880
1609388100000|2020-12-31 04:15:00|3732.69|3732.09|3732.94|3732.34|3733.19|3732.59|3732.69|3732.09|246
1609388400000|2020-12-31 04:20:00|3732.69|3732.09|3731.44|3730.84|3732.69|3732.09|3731.19|3730.59|354
1609388700000|2020-12-31 04:25:00|3731.69|3731.09|3731.31|3730.71|3731.69|3731.09|3730.94|3730.34|270
1609389000000|2020-12-31 04:30:00|3731.19|3730.59|3733.19|3732.59|3733.19|3732.59|3730.69|3730.09|464
1609389300000|2020-12-31 04:35:00|3733.06|3732.46|3732.94|3732.34|3733.06|3732.46|3732.69|3732.09|131
1609389600000|2020-12-31 04:40:00|3732.69|3732.09|3732.69|3732.09|3732.94|3732.34|3732.69|3732.09|121
1609389900000|2020-12-31 04:45:00|3732.94|3732.34|3732.69|3732.09|3732.94|3732.34|3732.69|3732.09|146
1609390200000|2020-12-31 04:50:00|3732.94|3732.34|3732.69|3732.09|3732.94|3732.34|3732.69|3732.09|49
1609390500000|2020-12-31 04:55:00|3732.94|3732.34|3732.94|3732.34|3732.94|3732.34|3732.69|3732.09|32
1609390800000|2020-12-31 05:00:00|3732.69|3732.09|3732.94|3732.34|3732.94|3732.34|3732.69|3732.09|125
1609391100000|2020-12-31 05:05:00|3732.69|3732.09|3732.69|3732.09|3732.69|3732.09|3732.69|3732.09|47
1609391400000|2020-12-31 05:10:00|3732.44|3731.84|3734.19|3733.59|3734.44|3733.84|3732.19|3731.59|516
1609391700000|2020-12-31 05:15:00|3733.94|3733.34|3733.94|3733.34|3734.19|3733.59|3733.69|3733.09|230
1609392000000|2020-12-31 05:20:00|3733.69|3733.09|3733.81|3733.21|3733.94|3733.34|3733.69|3733.09|133
1609392300000|2020-12-31 05:25:00|3733.69|3733.09|3733.44|3732.84|3734.44|3733.84|3733.19|3732.59|268
1609392600000|2020-12-31 05:30:00|3733.56|3732.96|3733.44|3732.84|3734.44|3733.84|3733.19|3732.59|342
1609392900000|2020-12-31 05:35:00|3733.31|3732.71|3733.94|3733.34|3733.94|3733.34|3733.19|3732.59|50
1609393200000|2020-12-31 05:40:00|3734.19|3733.59|3734.19|3733.59|3734.44|3733.84|3734.19|3733.59|186
1609393500000|2020-12-31 05:45:00|3733.94|3733.34|3734.44|3733.84|3734.44|3733.84|3733.94|3733.34|113
1609393800000|2020-12-31 05:50:00|3734.94|3734.34|3734.94|3734.34|3735.19|3734.59|3734.69|3734.09|329
1609394100000|2020-12-31 05:55:00|3734.81|3734.21|3734.94|3734.34|3734.94|3734.34|3734.44|3733.84|80
1609394400000|2020-12-31 06:00:00|3734.81|3734.21|3735.19|3734.59|3735.44|3734.84|3734.69|3734.09|156
1609394700000|2020-12-31 06:05:00|3734.94|3734.34|3734.94|3734.34|3735.19|3734.59|3734.94|3734.34|100
1609395000000|2020-12-31 06:10:00|3734.69|3734.09|3734.94|3734.34|3734.94|3734.34|3734.19|3733.59|158
1609395300000|2020-12-31 06:15:00|3734.69|3734.09|3734.56|3733.96|3734.94|3734.34|3734.44|3733.84|117
1609395600000|2020-12-31 06:20:00|3734.44|3733.84|3734.94|3734.34|3735.19|3734.59|3734.44|3733.84|92
1609395900000|2020-12-31 06:25:00|3735.19|3734.59|3734.69|3734.09|3735.19|3734.59|3734.44|3733.84|169
1609396200000|2020-12-31 06:30:00|3734.44|3733.84|3734.69|3734.09|3734.69|3734.09|3734.44|3733.84|101
1609396500000|2020-12-31 06:35:00|3734.56|3733.96|3734.19|3733.59|3734.56|3733.96|3733.94|3733.34|194
1609396800000|2020-12-31 06:40:00|3734.44|3733.84|3734.19|3733.59|3734.44|3733.84|3734.19|3733.59|38
1609397100000|2020-12-31 06:45:00|3734.06|3733.46|3734.19|3733.59|3734.19|3733.59|3733.94|3733.34|138
1609397400000|2020-12-31 06:50:00|3733.94|3733.34|3733.19|3732.59|3734.19|3733.59|3733.19|3732.59|208
1609397700000|2020-12-31 06:55:00|3733.44|3732.84|3733.44|3732.84|3733.69|3733.09|3733.44|3732.84|102
1609398000000|2020-12-31 07:00:00|3733.69|3733.09|3733.69|3733.09|3733.69|3733.09|3733.44|3732.84|238
1609398300000|2020-12-31 07:05:00|3733.94|3733.34|3734.19|3733.59|3734.44|3733.84|3733.44|3732.84|301
1609398600000|2020-12-31 07:10:00|3734.06|3733.46|3732.94|3732.34|3734.06|3733.46|3732.19|3731.59|511
1609398900000|2020-12-31 07:15:00|3733.19|3732.59|3733.94|3733.34|3733.94|3733.34|3733.19|3732.59|232
1609399200000|2020-12-31 07:20:00|3734.19|3733.59|3733.56|3732.96|3734.19|3733.59|3733.44|3732.84|148
1609399500000|2020-12-31 07:25:00|3733.69|3733.09|3732.94|3732.34|3733.69|3733.09|3732.69|3732.09|142
1609399800000|2020-12-31 07:30:00|3733.06|3732.46|3732.69|3732.09|3733.19|3732.59|3732.69|3732.09|79
1609400100000|2020-12-31 07:35:00|3732.44|3731.84|3730.81|3730.21|3732.44|3731.84|3730.69|3730.09|528
1609400400000|2020-12-31 07:40:00|3730.94|3730.34|3730.19|3729.59|3730.94|3730.34|3727.44|3726.84|1790
1609400700000|2020-12-31 07:45:00|3730.31|3729.71|3729.44|3728.84|3730.31|3729.71|3728.81|3728.21|475
1609401000000|2020-12-31 07:50:00|3729.56|3728.96|3730.19|3729.59|3730.44|3729.84|3728.94|3728.34|412
1609401300000|2020-12-31 07:55:00|3729.94|3729.34|3730.81|3730.21|3730.94|3730.34|3729.81|3729.21|264
1609401600000|2020-12-31 08:00:00|3730.94|3730.34|3731.94|3731.34|3733.44|3732.84|3729.94|3729.34|1144
1609401900000|2020-12-31 08:05:00|3731.81|3731.21|3731.44|3730.84|3732.19|3731.59|3731.19|3730.59|866
1609402200000|2020-12-31 08:10:00|3731.19|3730.59|3728.69|3728.09|3731.44|3730.84|3728.69|3728.09|750
1609402500000|2020-12-31 08:15:00|3728.81|3728.21|3725.94|3725.34|3728.94|3728.34|3725.69|3725.09|2310
1609402800000|2020-12-31 08:20:00|3725.69|3725.09|3726.94|3726.34|3727.19|3726.59|3725.69|3725.09|702
1609403100000|2020-12-31 08:25:00|3727.19|3726.59|3727.81|3727.21|3728.19|3727.59|3727.19|3726.59|583
1609403400000|2020-12-31 08:30:00|3727.69|3727.09|3727.69|3727.09|3728.19|3727.59|3727.69|3727.09|357
1609403700000|2020-12-31 08:35:00|3727.44|3726.84|3728.94|3728.34|3729.31|3728.71|3727.44|3726.84|575
1609404000000|2020-12-31 08:40:00|3728.69|3728.09|3727.44|3726.84|3728.69|3728.09|3727.19|3726.59|557
1609404300000|2020-12-31 08:45:00|3727.69|3727.09|3728.94|3728.34|3728.94|3728.34|3727.19|3726.59|380
1609404600000|2020-12-31 08:50:00|3729.19|3728.59|3728.94|3728.34|3729.69|3729.09|3728.69|3728.09|424
1609404900000|2020-12-31 08:55:00|3729.19|3728.59|3727.69|3727.09|3729.56|3728.96|3727.69|3727.09|286
1609405200000|2020-12-31 09:00:00|3727.94|3727.34|3728.69|3728.09|3729.44|3728.84|3727.44|3726.84|802
1609405500000|2020-12-31 09:05:00|3728.44|3727.84|3726.44|3725.84|3728.69|3728.09|3726.44|3725.84|522
1609405800000|2020-12-31 09:10:00|3726.69|3726.09|3727.44|3726.84|3727.44|3726.84|3726.69|3726.09|382
1609406100000|2020-12-31 09:15:00|3727.31|3726.71|3726.94|3726.34|3727.44|3726.84|3726.69|3726.09|282
1609406400000|2020-12-31 09:20:00|3726.81|3726.21|3725.94|3725.34|3726.94|3726.34|3725.94|3725.34|357
1609406700000|2020-12-31 09:25:00|3726.06|3725.46|3726.44|3725.84|3727.19|3726.59|3725.94|3725.34|609
1609407000000|2020-12-31 09:30:00|3726.19|3725.59|3726.19|3725.59|3726.94|3726.34|3724.19|3723.59|1413
1609407300000|2020-12-31 09:35:00|3726.44|3725.84|3726.69|3726.09|3726.69|3726.09|3725.19|3724.59|582
1609407600000|2020-12-31 09:40:00|3726.94|3726.34|3725.69|3725.09|3726.94|3726.34|3725.69|3725.09|405
1609407900000|2020-12-31 09:45:00|3725.94|3725.34|3726.19|3725.59|3726.19|3725.59|3725.69|3725.09|185
1609408200000|2020-12-31 09:50:00|3726.44|3725.84|3726.69|3726.09|3727.19|3726.59|3726.44|3725.84|264
1609408500000|2020-12-31 09:55:00|3726.81|3726.21|3727.19|3726.59|3727.19|3726.59|3726.69|3726.09|260
1609408800000|2020-12-31 10:00:00|3727.31|3726.71|3726.44|3725.84|3727.44|3726.84|3725.69|3725.09|504
1609409100000|2020-12-31 10:05:00|3726.69|3726.09|3726.94|3726.34|3727.19|3726.59|3726.69|3726.09|189
1609409400000|2020-12-31 10:10:00|3727.19|3726.59|3727.44|3726.84|3727.44|3726.84|3726.69|3726.09|242
1609409700000|2020-12-31 10:15:00|3727.69|3727.09|3727.69|3727.09|3727.94|3727.34|3727.69|3727.09|152
1609410000000|2020-12-31 10:20:00|3727.44|3726.84|3728.44|3727.84|3728.44|3727.84|3727.44|3726.84|465
1609410300000|2020-12-31 10:25:00|3728.19|3727.59|3727.94|3727.34|3728.44|3727.84|3727.94|3727.34|188
1609410600000|2020-12-31 10:30:00|3727.69|3727.09|3729.19|3728.59|3729.19|3728.59|3727.69|3727.09|362
1609410900000|2020-12-31 10:35:00|3729.44|3728.84|3729.69|3729.09|3730.19|3729.59|3729.19|3728.59|382
1609411200000|2020-12-31 10:40:00|3729.94|3729.34|3729.94|3729.34|3730.19|3729.59|3729.69|3729.09|262
1609411500000|2020-12-31 10:45:00|3730.06|3729.46|3731.19|3730.59|3731.19|3730.59|3729.94|3729.34|568
1609411800000|2020-12-31 10:50:00|3730.94|3730.34|3733.44|3732.84|3734.44|3733.84|3730.44|3729.84|1765
1609412100000|2020-12-31 10:55:00|3733.69|3733.09|3733.44|3732.84|3733.94|3733.34|3733.19|3732.59|415
1609412400000|2020-12-31 11:00:00|3733.19|3732.59|3732.69|3732.09|3733.56|3732.96|3732.69|3732.09|535
1609412700000|2020-12-31 11:05:00|3732.94|3732.34|3732.44|3731.84|3733.19|3732.59|3732.19|3731.59|490
1609413000000|2020-12-31 11:10:00|3732.19|3731.59|3732.94|3732.34|3733.44|3732.84|3732.19|3731.59|285
1609413300000|2020-12-31 11:15:00|3733.19|3732.59|3734.19|3733.59|3734.19|3733.59|3733.19|3732.59|305
1609413600000|2020-12-31 11:20:00|3734.44|3733.84|3735.94|3735.34|3736.44|3735.84|3734.44|3733.84|907
1609413900000|2020-12-31 11:25:00|3736.06|3735.46|3735.94|3735.34|3736.69|3736.09|3735.69|3735.09|568
1609414200000|2020-12-31 11:30:00|3736.19|3735.59|3736.19|3735.59|3736.94|3736.34|3735.69|3735.09|344
1609414500000|2020-12-31 11:35:00|3736.44|3735.84|3736.94|3736.34|3737.44|3736.84|3736.19|3735.59|728
1609414800000|2020-12-31 11:40:00|3736.81|3736.21|3736.94|3736.34|3736.94|3736.34|3736.81|3736.21|164
1609415100000|2020-12-31 11:45:00|3737.19|3736.59|3736.94|3736.34|3737.44|3736.84|3736.94|3736.34|341
1609415400000|2020-12-31 11:50:00|3736.69|3736.09|3736.44|3735.84|3736.69|3736.09|3735.94|3735.34|482
1609415700000|2020-12-31 11:55:00|3736.19|3735.59|3735.44|3734.84|3736.19|3735.59|3735.44|3734.84|346
1609416000000|2020-12-31 12:00:00|3735.19|3734.59|3735.69|3735.09|3736.69|3736.09|3735.19|3734.59|782
1609416300000|2020-12-31 12:05:00|3735.81|3735.21|3735.69|3735.09|3735.94|3735.34|3735.69|3735.09|283
1609416600000|2020-12-31 12:10:00|3735.94|3735.34|3735.69|3735.09|3736.69|3736.09|3735.69|3735.09|412
1609416900000|2020-12-31 12:15:00|3735.94|3735.34|3736.44|3735.84|3736.69|3736.09|3735.69|3735.09|650
1609417200000|2020-12-31 12:20:00|3736.69|3736.09|3736.44|3735.84|3737.19|3736.59|3736.19|3735.59|823
1609417500000|2020-12-31 12:25:00|3736.69|3736.09|3733.19|3732.59|3736.94|3736.34|3732.44|3731.84|3421
1609417800000|2020-12-31 12:30:00|3732.94|3732.34|3732.19|3731.59|3732.94|3732.34|3731.44|3730.84|829
1609418100000|2020-12-31 12:35:00|3732.44|3731.84|3732.44|3731.84|3732.69|3732.09|3731.69|3731.09|562
1609418400000|2020-12-31 12:40:00|3732.69|3732.09|3732.19|3731.59|3733.19|3732.59|3732.06|3731.46|579
1609418700000|2020-12-31 12:45:00|3732.31|3731.71|3732.44|3731.84|3733.19|3732.59|3732.19|3731.59|469
1609419000000|2020-12-31 12:50:00|3732.69|3732.09|3732.19|3731.59|3732.69|3732.09|3732.19|3731.59|701
1609419300000|2020-12-31 12:55:00|3731.94|3731.34|3732.19|3731.59|3732.69|3732.09|3731.94|3731.34|1040
1609419600000|2020-12-31 13:00:00|3731.94|3731.34|3732.44|3731.84|3732.94|3732.34|3731.94|3731.34|1091
1609419900000|2020-12-31 13:05:00|3732.19|3731.59|3730.94|3730.34|3732.19|3731.59|3730.81|3730.21|960
1609420200000|2020-12-31 13:10:00|3731.44|3730.84|3729.94|3729.34|3731.44|3730.84|3729.94|3729.34|1098
1609420500000|2020-12-31 13:15:00|3730.06|3729.46|3729.94|3729.34|3730.44|3729.84|3729.69|3729.09|575
1609420800000|2020-12-31 13:20:00|3729.69|3729.09|3729.94|3729.34|3729.94|3729.34|3729.19|3728.59|751
1609421100000|2020-12-31 13:25:00|3729.69|3729.09|3730.19|3729.59|3730.19|3729.59|3729.69|3729.09|601
1609421400000|2020-12-31 13:30:00|3730.31|3729.71|3731.19|3730.59|3731.44|3730.84|3730.31|3729.71|1267
1609421700000|2020-12-31 13:35:00|3730.94|3730.34|3730.44|3729.84|3731.44|3730.84|3730.19|3729.59|787
1609422000000|2020-12-31 13:40:00|3730.69|3730.09|3731.19|3730.59|3731.19|3730.59|3730.19|3729.59|693
1609422300000|2020-12-31 13:45:00|3730.94|3730.34|3731.44|3730.84|3731.69|3731.09|3730.69|3730.09|498
1609422600000|2020-12-31 13:50:00|3731.31|3730.71|3731.69|3731.09|3731.94|3731.34|3731.19|3730.59|571
1609422900000|2020-12-31 13:55:00|3731.94|3731.34|3731.44|3730.84|3731.94|3731.34|3731.44|3730.84|479
1609423200000|2020-12-31 14:00:00|3731.19|3730.59|3731.44|3730.84|3731.44|3730.84|3730.44|3729.84|649
1609423500000|2020-12-31 14:05:00|3731.69|3731.09|3731.94|3731.34|3732.44|3731.84|3731.69|3731.09|461
1609423800000|2020-12-31 14:10:00|3732.19|3731.59|3731.94|3731.34|3732.19|3731.59|3731.44|3730.84|751
1609424100000|2020-12-31 14:15:00|3731.69|3731.09|3731.69|3731.09|3732.19|3731.59|3731.19|3730.59|889
1609424400000|2020-12-31 14:20:00|3731.44|3730.84|3731.44|3730.84|3732.19|3731.59|3731.19|3730.59|1210
1609424700000|2020-12-31 14:25:00|3731.19|3730.59|3732.44|3731.84|3732.69|3732.09|3731.19|3730.59|2284
1609425000000|2020-12-31 14:30:00|3732.34|3731.94|3728.59|3728.19|3732.59|3732.19|3727.09|3726.69|22413
1609425300000|2020-12-31 14:35:00|3728.84|3728.44|3728.84|3728.44|3728.84|3728.44|3726.59|3726.19|14101
1609425600000|2020-12-31 14:40:00|3728.59|3728.19|3729.84|3729.44|3730.34|3729.94|3727.34|3726.94|12626
1609425900000|2020-12-31 14:45:00|3729.59|3729.19|3729.34|3728.94|3731.34|3730.94|3729.09|3728.69|9711
1609426200000|2020-12-31 14:50:00|3729.59|3729.19|3729.59|3729.19|3730.59|3730.19|3728.34|3727.94|8198
1609426500000|2020-12-31 14:55:00|3729.84|3729.44|3730.84|3730.44|3731.09|3730.69|3728.84|3728.44|7883
1609426800000|2020-12-31 15:00:00|3731.09|3730.69|3735.09|3734.69|3736.09|3735.69|3731.09|3730.69|11936
1609427100000|2020-12-31 15:05:00|3734.84|3734.44|3733.34|3732.94|3735.34|3734.94|3733.34|3732.94|8317
1609427400000|2020-12-31 15:10:00|3733.09|3732.69|3733.87|3733.47|3734.34|3733.94|3732.59|3732.19|5528
1609427700000|2020-12-31 15:15:00|3734.12|3733.72|3735.37|3734.97|3735.62|3735.22|3733.74|3733.34|5944
1609428000000|2020-12-31 15:20:00|3735.62|3735.22|3735.37|3734.97|3736.62|3736.22|3735.12|3734.72|6056
1609428300000|2020-12-31 15:25:00|3735.24|3734.84|3733.87|3733.47|3735.87|3735.47|3733.62|3733.22|5407
1609428600000|2020-12-31 15:30:00|3733.99|3733.59|3733.87|3733.47|3734.87|3734.47|3733.37|3732.97|4932
1609428900000|2020-12-31 15:35:00|3734.12|3733.72|3733.62|3733.22|3734.62|3734.22|3732.37|3731.97|4995
1609429200000|2020-12-31 15:40:00|3733.87|3733.47|3733.87|3733.47|3734.37|3733.97|3733.12|3732.72|4073
1609429500000|2020-12-31 15:45:00|3733.62|3733.22|3734.12|3733.72|3735.12|3734.72|3733.12|3732.72|5722
1609429800000|2020-12-31 15:50:00|3733.87|3733.47|3733.87|3733.47|3734.12|3733.72|3732.62|3732.22|5198
1609430100000|2020-12-31 15:55:00|3734.12|3733.72|3732.62|3732.22|3734.12|3733.72|3732.62|3732.22|6412
1609430400000|2020-12-31 16:00:00|3732.37|3731.97|3733.62|3733.22|3734.62|3734.22|3732.37|3731.97|9407
1609430700000|2020-12-31 16:05:00|3733.12|3732.72|3732.87|3732.47|3734.37|3733.97|3732.87|3732.47|6508
1609431000000|2020-12-31 16:10:00|3732.62|3732.22|3732.12|3731.72|3732.87|3732.47|3729.87|3729.47|8939
1609431300000|2020-12-31 16:15:00|3732.37|3731.97|3732.62|3732.22|3733.37|3732.97|3732.12|3731.72|5840
1609431600000|2020-12-31 16:20:00|3732.37|3731.97|3732.62|3732.22|3733.12|3732.72|3731.62|3731.22|4322
1609431900000|2020-12-31 16:25:00|3732.74|3732.34|3731.62|3731.22|3733.12|3732.72|3731.37|3730.97|4943
1609432200000|2020-12-31 16:30:00|3731.87|3731.47|3730.37|3729.97|3732.37|3731.97|3729.37|3728.97|8161
1609432500000|2020-12-31 16:35:00|3730.62|3730.22|3730.37|3729.97|3730.87|3730.47|3729.62|3729.22|4176
1609432800000|2020-12-31 16:40:00|3730.24|3729.84|3730.12|3729.72|3731.12|3730.72|3729.37|3728.97|4670
1609433100000|2020-12-31 16:45:00|3730.37|3729.97|3730.87|3730.47|3730.87|3730.47|3729.87|3729.47|4840
1609433400000|2020-12-31 16:50:00|3730.62|3730.22|3729.62|3729.22|3731.37|3730.97|3729.12|3728.72|13434
1609433700000|2020-12-31 16:55:00|3729.37|3728.97|3728.37|3727.97|3729.62|3729.22|3727.62|3727.22|10232
1609434000000|2020-12-31 17:00:00|3728.62|3728.22|3728.87|3728.47|3729.37|3728.97|3727.87|3727.47|8674
1609434300000|2020-12-31 17:05:00|3729.12|3728.72|3730.37|3729.97|3730.62|3730.22|3728.87|3728.47|5583
1609434600000|2020-12-31 17:10:00|3730.62|3730.22|3730.87|3730.47|3731.12|3730.72|3730.37|3729.97|4696
1609434900000|2020-12-31 17:15:00|3730.99|3730.59|3730.87|3730.47|3731.37|3730.97|3730.12|3729.72|2909
1609435200000|2020-12-31 17:20:00|3730.62|3730.22|3731.62|3731.22|3731.62|3731.22|3730.62|3730.22|3173
1609435500000|2020-12-31 17:25:00|3731.87|3731.47|3733.12|3732.72|3733.12|3732.72|3731.87|3731.47|5009
1609435800000|2020-12-31 17:30:00|3732.99|3732.59|3732.62|3732.22|3733.87|3733.47|3732.62|3732.22|4276
1609436100000|2020-12-31 17:35:00|3732.37|3731.97|3732.87|3732.47|3733.12|3732.72|3731.87|3731.47|3420
1609436400000|2020-12-31 17:40:00|3732.62|3732.22|3733.79|3733.39|3734.04|3733.64|3732.04|3731.64|6170
1609436700000|2020-12-31 17:45:00|3733.91|3733.51|3734.29|3733.89|3735.04|3734.64|3733.79|3733.39|3556
1609437000000|2020-12-31 17:50:00|3734.04|3733.64|3733.54|3733.14|3734.04|3733.64|3733.29|3732.89|2854
1609437300000|2020-12-31 17:55:00|3733.29|3732.89|3733.29|3732.89|3734.04|3733.64|3732.79|3732.39|3187
1609437600000|2020-12-31 18:00:00|3733.54|3733.14|3733.04|3732.64|3733.79|3733.39|3732.54|3732.14|3674
1609437900000|2020-12-31 18:05:00|3733.29|3732.89|3732.29|3731.89|3733.79|3733.39|3732.29|3731.89|2431
1609438200000|2020-12-31 18:10:00|3732.54|3732.14|3733.29|3732.89|3733.79|3733.39|3731.79|3731.39|4676
1609438500000|2020-12-31 18:15:00|3733.54|3733.14|3733.79|3733.39|3734.04|3733.64|3732.79|3732.39|3113
1609438800000|2020-12-31 18:20:00|3733.54|3733.14|3732.54|3732.14|3733.79|3733.39|3732.54|3732.14|2538
1609439100000|2020-12-31 18:25:00|3732.29|3731.89|3732.79|3732.39|3733.29|3732.89|3732.04|3731.64|2958
1609439400000|2020-12-31 18:30:00|3732.54|3732.14|3732.54|3732.14|3733.29|3732.89|3732.29|3731.89|2060
1609439700000|2020-12-31 18:35:00|3732.79|3732.39|3732.04|3731.64|3732.79|3732.39|3731.79|3731.39|2681
1609440000000|2020-12-31 18:40:00|3732.29|3731.89|3730.79|3730.39|3732.29|3731.89|3730.79|3730.39|4239
1609440300000|2020-12-31 18:45:00|3731.04|3730.64|3730.54|3730.14|3731.29|3730.89|3730.54|3730.14|2815
1609440600000|2020-12-31 18:50:00|3730.79|3730.39|3731.04|3730.64|3731.04|3730.64|3730.54|3730.14|3238
1609440900000|2020-12-31 18:55:00|3731.29|3730.89|3732.04|3731.64|3732.29|3731.89|3731.04|3730.64|4276
1609441200000|2020-12-31 19:00:00|3731.79|3731.39|3730.54|3730.14|3732.29|3731.89|3729.54|3729.14|11233
1609441500000|2020-12-31 19:05:00|3730.79|3730.39|3732.29|3731.89|3732.29|3731.89|3729.29|3728.89|9002
1609441800000|2020-12-31 19:10:00|3732.04|3731.64|3735.79|3735.39|3735.79|3735.39|3731.54|3731.14|11774
1609442100000|2020-12-31 19:15:00|3736.16|3735.76|3739.29|3738.89|3740.79|3740.39|3735.79|3735.39|18798
1609442400000|2020-12-31 19:20:00|3739.54|3739.14|3738.79|3738.39|3740.04|3739.64|3738.29|3737.89|8211
1609442700000|2020-12-31 19:25:00|3738.54|3738.14|3739.29|3738.89|3740.04|3739.64|3738.29|3737.89|5333
1609443000000|2020-12-31 19:30:00|3739.54|3739.14|3743.29|3742.89|3745.04|3744.64|3739.29|3738.89|13393
1609443300000|2020-12-31 19:35:00|3743.54|3743.14|3743.54|3743.14|3743.79|3743.39|3742.29|3741.89|5343
1609443600000|2020-12-31 19:40:00|3743.79|3743.39|3744.79|3744.39|3745.04|3744.64|3743.04|3742.64|5286
1609443900000|2020-12-31 19:45:00|3744.66|3744.26|3743.54|3743.14|3744.79|3744.39|3743.54|3743.14|3137
1609444200000|2020-12-31 19:50:00|3743.79|3743.39|3742.79|3742.39|3744.29|3743.89|3742.41|3742.01|5046
1609444500000|2020-12-31 19:55:00|3743.04|3742.64|3742.79|3742.39|3743.54|3743.14|3742.54|3742.14|3197
1609444800000|2020-12-31 20:00:00|3743.04|3742.64|3743.79|3743.39|3745.54|3745.14|3742.79|3742.39|7555
1609445100000|2020-12-31 20:05:00|3744.04|3743.64|3747.04|3746.64|3747.79|3747.39|3743.54|3743.14|8576
1609445400000|2020-12-31 20:10:00|3746.79|3746.39|3749.29|3748.89|3750.54|3750.14|3746.54|3746.14|12257
1609445700000|2020-12-31 20:15:00|3749.54|3749.14|3750.29|3749.89|3751.29|3750.89|3749.29|3748.89|7885
1609446000000|2020-12-31 20:20:00|3750.04|3749.64|3748.79|3748.39|3750.29|3749.89|3748.79|3748.39|5736
1609446300000|2020-12-31 20:25:00|3749.04|3748.64|3748.04|3747.64|3750.04|3749.64|3748.04|3747.64|6249
1609446600000|2020-12-31 20:30:00|3748.29|3747.89|3748.34|3747.94|3748.84|3748.44|3745.84|3745.44|10018
1609446900000|2020-12-31 20:35:00|3748.46|3748.06|3747.46|3747.06|3750.59|3750.19|3747.34|3746.94|12673
1609447200000|2020-12-31 20:40:00|3747.09|3746.69|3746.34|3745.94|3747.59|3747.19|3744.09|3743.69|17633
1609447500000|2020-12-31 20:45:00|3746.09|3745.69|3747.84|3747.44|3749.84|3749.44|3745.84|3745.44|15682
1609447800000|2020-12-31 20:50:00|3748.34|3747.94|3754.09|3753.69|3756.09|3755.69|3748.34|3747.94|51948
1609448100000|2020-12-31 20:55:00|3754.34|3753.94|3752.09|3751.69|3760.34|3759.94|3751.84|3751.44|162276
1609448400000|2020-12-31 21:00:00|3751.99|3751.39|3754.99|3754.39|3760.49|3759.89|3751.99|3751.39|61677
1609448700000|2020-12-31 21:05:00|3755.24|3754.64|3755.24|3754.64|3756.99|3756.39|3754.74|3754.14|11263
1609449000000|2020-12-31 21:10:00|3755.11|3754.51|3755.08|3753.58|3755.11|3754.51|3753.74|3753.14|9282
1609449300000|2020-12-31 21:15:00|3755.01|3753.51|3754.71|3753.21|3755.15|3753.65|3754.71|3753.21|5
1609449600000|2020-12-31 21:20:00|3754.68|3753.18|3754.79|3753.29|3754.79|3753.29|3754.64|3753.14|0
1609449900000|2020-12-31 21:25:00|3754.71|3753.21|3754.71|3753.21|3754.93|3753.43|3754.71|3753.21|0
1609450200000|2020-12-31 21:30:00|3754.61|3754.01|3754.36|3753.76|3754.61|3754.01|3753.61|3753.01|1291
1609450500000|2020-12-31 21:35:00|3754.11|3753.51|3754.36|3753.76|3754.86|3754.26|3753.61|3753.01|901
1609450800000|2020-12-31 21:40:00|3754.61|3754.01|3754.61|3754.01|3754.86|3754.26|3754.11|3753.51|584
1609451100000|2020-12-31 21:45:00|3754.86|3754.26|3754.36|3753.76|3755.11|3754.51|3753.36|3752.76|879
1609451400000|2020-12-31 21:50:00|3754.11|3753.51|3755.61|3755.01|3755.86|3755.26|3753.86|3753.26|614
1609451700000|2020-12-31 21:55:00|3755.86|3755.26|3757.07|3755.57|3757.07|3756.26|3755.11|3754.51|1336
1609452000000|2020-12-31 22:00:00|3757.04|3755.54|3757.04|3755.54|3757.04|3755.54|3757.04|3755.54|0
1609714800000|2021-01-03 23:00:00|3758.11|3757.51|3753.74|3753.14|3762.74|3762.14|3750.24|3749.64|6524
1609715100000|2021-01-03 23:05:00|3753.99|3753.39|3757.49|3756.89|3757.61|3757.01|3753.24|3752.64|1747
1609715400000|2021-01-03 23:10:00|3757.74|3757.14|3758.49|3757.89|3759.99|3759.39|3756.11|3755.51|2738
1609715700000|2021-01-03 23:15:00|3758.74|3758.14|3757.99|3757.39|3759.49|3758.89|3757.24|3756.64|1717
1609716000000|2021-01-03 23:20:00|3758.11|3757.51|3757.74|3757.14|3759.49|3758.89|3757.24|3756.64|837
1609716300000|2021-01-03 23:25:00|3757.99|3757.39|3758.61|3758.01|3759.49|3758.89|3757.74|3757.14|520
1609716600000|2021-01-03 23:30:00|3758.99|3758.39|3758.99|3758.39|3759.74|3759.14|3758.74|3758.14|613
1609716900000|2021-01-03 23:35:00|3759.11|3758.51|3758.24|3757.64|3759.24|3758.64|3757.99|3757.39|474
1609717200000|2021-01-03 23:40:00|3758.36|3757.76|3759.24|3758.64|3759.49|3758.89|3757.74|3757.14|623
1609717500000|2021-01-03 23:45:00|3759.11|3758.51|3757.11|3756.51|3760.24|3759.64|3756.99|3756.39|1410
1609717800000|2021-01-03 23:50:00|3757.24|3756.64|3756.99|3756.39|3757.49|3756.89|3755.74|3755.14|932
1609718100000|2021-01-03 23:55:00|3756.74|3756.14|3756.74|3756.14|3756.99|3756.39|3755.74|3755.14|420
1609718400000|2021-01-04 00:00:00|3756.49|3755.89|3754.24|3753.64|3756.86|3756.26|3749.74|3749.14|3793
1609718700000|2021-01-04 00:05:00|3754.49|3753.89|3752.49|3751.89|3754.99|3754.39|3751.74|3751.14|1397
1609719000000|2021-01-04 00:10:00|3752.74|3752.14|3753.49|3752.89|3754.74|3754.14|3752.49|3751.89|1148
1609719300000|2021-01-04 00:15:00|3753.99|3753.39|3752.99|3752.39|3754.49|3753.89|3751.74|3751.14|1354
1609719600000|2021-01-04 00:20:00|3753.11|3752.51|3752.74|3752.14|3754.11|3753.51|3751.99|3751.39|858
1609719900000|2021-01-04 00:25:00|3752.86|3752.26|3754.11|3753.51|3754.99|3754.39|3752.74|3752.14|677
1609720200000|2021-01-04 00:30:00|3753.99|3753.39|3751.99|3751.39|3754.24|3753.64|3751.74|3751.14|1297
1609720500000|2021-01-04 00:35:00|3751.86|3751.26|3750.49|3749.89|3752.49|3751.89|3749.24|3748.64|1781
1609720800000|2021-01-04 00:40:00|3750.61|3750.01|3750.49|3749.89|3751.24|3750.64|3748.99|3748.39|1108
1609721100000|2021-01-04 00:45:00|3750.74|3750.14|3749.49|3748.89|3750.99|3750.39|3748.49|3747.89|1077
1609721400000|2021-01-04 00:50:00|3749.74|3749.14|3749.24|3748.64|3750.99|3750.39|3749.24|3748.64|525
1609721700000|2021-01-04 00:55:00|3749.36|3748.76|3748.49|3747.89|3749.49|3748.89|3745.99|3745.39|2486
1609722000000|2021-01-04 01:00:00|3747.99|3747.39|3749.24|3748.64|3749.99|3749.39|3747.99|3747.39|1247
1609722300000|2021-01-04 01:05:00|3748.99|3748.39|3752.99|3752.39|3753.49|3752.89|3748.99|3748.39|1907
1609722600000|2021-01-04 01:10:00|3753.24|3752.64|3751.99|3751.39|3753.36|3752.76|3751.49|3750.89|824
1609722900000|2021-01-04 01:15:00|3751.74|3751.14|3750.99|3750.39|3751.74|3751.14|3749.99|3749.39|1021
1609723200000|2021-01-04 01:20:00|3750.74|3750.14|3752.99|3752.39|3753.24|3752.64|3750.49|3749.89|890
1609723500000|2021-01-04 01:25:00|3753.24|3752.64|3752.74|3752.14|3753.49|3752.89|3751.74|3751.14|544
1609723800000|2021-01-04 01:30:00|3752.61|3752.01|3750.99|3750.39|3752.99|3752.39|3750.49|3749.89|836
1609724100000|2021-01-04 01:35:00|3751.24|3750.64|3752.99|3752.39|3752.99|3752.39|3750.99|3750.39|724
1609724400000|2021-01-04 01:40:00|3753.11|3752.51|3754.49|3753.89|3754.61|3754.01|3752.99|3752.39|1449
1609724700000|2021-01-04 01:45:00|3754.36|3753.76|3755.99|3755.39|3755.99|3755.39|3753.49|3752.89|1020
1609725000000|2021-01-04 01:50:00|3756.24|3755.64|3756.24|3755.64|3756.99|3756.39|3755.99|3755.39|1312
1609725300000|2021-01-04 01:55:00|3756.49|3755.89|3755.24|3754.64|3756.49|3755.89|3754.74|3754.14|880
1609725600000|2021-01-04 02:00:00|3754.99|3754.39|3755.99|3755.39|3756.74|3756.14|3754.99|3754.39|867
1609725900000|2021-01-04 02:05:00|3756.24|3755.64|3756.74|3756.14|3757.24|3756.64|3756.24|3755.64|536
1609726200000|2021-01-04 02:10:00|3756.99|3756.39|3756.99|3756.39|3757.49|3756.89|3755.99|3755.39|549
1609726500000|2021-01-04 02:15:00|3757.24|3756.64|3758.24|3757.64|3758.74|3758.14|3756.99|3756.39|849
1609726800000|2021-01-04 02:20:00|3757.99|3757.39|3757.24|3756.64|3757.99|3757.39|3757.24|3756.64|666
1609727100000|2021-01-04 02:25:00|3757.11|3756.51|3757.74|3757.14|3758.61|3758.01|3756.99|3756.39|613
1609727400000|2021-01-04 02:30:00|3757.99|3757.39|3757.99|3757.39|3758.49|3757.89|3757.86|3757.26|303
1609727700000|2021-01-04 02:35:00|3757.86|3757.26|3753.99|3753.39|3757.99|3757.39|3753.99|3753.39|1216
1609728000000|2021-01-04 02:40:00|3754.11|3753.51|3754.99|3754.39|3754.99|3754.39|3753.99|3753.39|491
1609728300000|2021-01-04 02:45:00|3754.74|3754.14|3754.74|3754.14|3754.99|3754.39|3753.99|3753.39|343
1609728600000|2021-01-04 02:50:00|3754.86|3754.26|3754.49|3753.89|3754.99|3754.39|3754.24|3753.64|244
1609728900000|2021-01-04 02:55:00|3754.74|3754.14|3754.74|3754.14|3754.99|3754.39|3754.24|3753.64|457
1609729200000|2021-01-04 03:00:00|3754.86|3754.26|3754.61|3754.01|3754.86|3754.26|3754.24|3753.64|255
1609729500000|2021-01-04 03:05:00|3754.49|3753.89|3755.99|3755.39|3756.24|3755.64|3754.49|3753.89|690
1609729800000|2021-01-04 03:10:00|3756.24|3755.64|3756.74|3756.14|3756.74|3756.14|3755.74|3755.14|335
1609730100000|2021-01-04 03:15:00|3756.99|3756.39|3756.24|3755.64|3756.99|3756.39|3756.24|3755.64|291
1609730400000|2021-01-04 03:20:00|3756.49|3755.89|3756.99|3756.39|3757.24|3756.64|3756.49|3755.89|480
1609730700000|2021-01-04 03:25:00|3757.11|3756.51|3757.99|3757.39|3758.49|3757.89|3756.99|3756.39|610
1609731000000|2021-01-04 03:30:00|3757.74|3757.14|3757.99|3757.39|3757.99|3757.39|3757.24|3756.64|484
1609731300000|2021-01-04 03:35:00|3758.11|3757.51|3758.24|3757.64|3758.49|3757.89|3757.24|3756.64|380
1609731600000|2021-01-04 03:40:00|3758.49|3757.89|3757.74|3757.14|3758.49|3757.89|3757.74|3757.14|255
1609731900000|2021-01-04 03:45:00|3757.99|3757.39|3756.74|3756.14|3757.99|3757.39|3756.74|3756.14|465
1609732200000|2021-01-04 03:50:00|3756.86|3756.26|3756.24|3755.64|3756.99|3756.39|3755.99|3755.39|379
1609732500000|2021-01-04 03:55:00|3755.99|3755.39|3756.99|3756.39|3757.24|3756.64|3755.99|3755.39|221
1609732800000|2021-01-04 04:00:00|3757.24|3756.64|3757.74|3757.14|3757.99|3757.39|3756.99|3756.39|284
1609733100000|2021-01-04 04:05:00|3757.99|3757.39|3757.49|3756.89|3757.99|3757.39|3757.11|3756.51|210
1609733400000|2021-01-04 04:10:00|3757.74|3757.14|3757.99|3757.39|3757.99|3757.39|3757.24|3756.64|260
1609733700000|2021-01-04 04:15:00|3757.86|3757.26|3757.99|3757.39|3758.74|3758.14|3757.74|3757.14|386
1609734000000|2021-01-04 04:20:00|3758.24|3757.64|3756.74|3756.14|3758.24|3757.64|3756.74|3756.14|454
1609734300000|2021-01-04 04:25:00|3756.99|3756.39|3756.74|3756.14|3756.99|3756.39|3756.74|3756.14|143
1609734600000|2021-01-04 04:30:00|3756.99|3756.39|3755.49|3754.89|3756.99|3756.39|3755.49|3754.89|485
1609734900000|2021-01-04 04:35:00|3755.36|3754.76|3756.74|3756.14|3757.24|3756.64|3755.24|3754.64|422
1609735200000|2021-01-04 04:40:00|3756.61|3756.01|3755.99|3755.39|3756.61|3756.01|3755.99|3755.39|297
1609735500000|2021-01-04 04:45:00|3756.24|3755.64|3755.74|3755.14|3756.24|3755.64|3755.36|3754.76|351
1609735800000|2021-01-04 04:50:00|3755.99|3755.39|3754.99|3754.39|3755.99|3755.39|3754.49|3753.89|363
1609736100000|2021-01-04 04:55:00|3755.24|3754.64|3755.99|3755.39|3756.24|3755.64|3755.24|3754.64|204
1609736400000|2021-01-04 05:00:00|3755.74|3755.14|3755.49|3754.89|3756.24|3755.64|3754.99|3754.39|355
1609736700000|2021-01-04 05:05:00|3755.74|3755.14|3755.99|3755.39|3755.99|3755.39|3755.24|3754.64|163
1609737000000|2021-01-04 05:10:00|3755.86|3755.26|3756.74|3756.14|3756.74|3756.14|3755.74|3755.14|449
1609737300000|2021-01-04 05:15:00|3756.49|3755.89|3755.74|3755.14|3756.74|3756.14|3755.74|3755.14|473
1609737600000|2021-01-04 05:20:00|3755.49|3754.89|3752.99|3752.39|3755.49|3754.89|3752.99|3752.39|793
1609737900000|2021-01-04 05:25:00|3753.11|3752.51|3754.49|3753.89|3754.74|3754.14|3752.99|3752.39|390
1609738200000|2021-01-04 05:30:00|3754.74|3754.14|3753.74|3753.14|3754.74|3754.14|3753.36|3752.76|315
1609738500000|2021-01-04 05:35:00|3753.99|3753.39|3754.11|3753.51|3754.24|3753.64|3753.49|3752.89|230
1609738800000|2021-01-04 05:40:00|3754.24|3753.64|3753.99|3753.39|3754.49|3753.89|3753.74|3753.14|174
1609739100000|2021-01-04 05:45:00|3753.74|3753.14|3753.36|3752.76|3753.74|3753.14|3752.99|3752.39|242
1609739400000|2021-01-04 05:50:00|3753.49|3752.89|3754.49|3753.89|3754.99|3754.39|3753.24|3752.64|209
1609739700000|2021-01-04 05:55:00|3754.74|3754.14|3756.99|3756.39|3757.24|3756.64|3754.61|3754.01|1128
1609740000000|2021-01-04 06:00:00|3756.86|3756.26|3757.74|3757.14|3759.49|3758.89|3756.49|3755.89|1588
1609740300000|2021-01-04 06:05:00|3757.99|3757.39|3757.99|3757.39|3758.11|3757.51|3756.24|3755.64|458
1609740600000|2021-01-04 06:10:00|3758.11|3757.51|3757.74|3757.14|3758.99|3758.39|3757.74|3757.14|644
1609740900000|2021-01-04 06:15:00|3757.99|3757.39|3758.74|3758.14|3758.74|3758.14|3757.49|3756.89|435
1609741200000|2021-01-04 06:20:00|3758.86|3758.26|3759.11|3758.51|3759.24|3758.64|3758.74|3758.14|265
1609741500000|2021-01-04 06:25:00|3758.99|3758.39|3756.49|3755.89|3758.99|3758.39|3756.49|3755.89|794
1609741800000|2021-01-04 06:30:00|3756.74|3756.14|3757.24|3756.64|3757.49|3756.89|3756.49|3755.89|485
1609742100000|2021-01-04 06:35:00|3757.36|3756.76|3758.74|3758.14|3758.74|3758.14|3757.36|3756.76|483
1609742400000|2021-01-04 06:40:00|3758.99|3758.39|3759.49|3758.89|3759.49|3758.89|3758.49|3757.89|314
1609742700000|2021-01-04 06:45:00|3759.61|3759.01|3759.74|3759.14|3760.24|3759.64|3758.99|3758.39|555
1609743000000|2021-01-04 06:50:00|3759.86|3759.26|3758.99|3758.39|3759.99|3759.39|3758.49|3757.89|548
1609743300000|2021-01-04 06:55:00|3758.86|3758.26|3759.24|3758.64|3759.74|3759.14|3758.86|3758.26|387
1609743600000|2021-01-04 07:00:00|3759.74|3759.14|3764.49|3763.89|3765.74|3765.14|3759.74|3759.14|3134
1609743900000|2021-01-04 07:05:00|3764.24|3763.64|3765.24|3764.64|3765.99|3765.39|3763.24|3762.64|1898
1609744200000|2021-01-04 07:10:00|3765.36|3764.76|3766.99|3766.39|3767.24|3766.64|3764.99|3764.39|1370
1609744500000|2021-01-04 07:15:00|3767.49|3766.89|3770.24|3769.64|3770.74|3770.14|3767.49|3766.89|2118
1609744800000|2021-01-04 07:20:00|3770.49|3769.89|3768.74|3768.14|3770.49|3769.89|3768.11|3767.51|798
1609745100000|2021-01-04 07:25:00|3768.99|3768.39|3769.49|3768.89|3769.74|3769.14|3768.24|3767.64|682
1609745400000|2021-01-04 07:30:00|3769.99|3769.39|3768.36|3767.76|3770.24|3769.64|3767.99|3767.39|918
1609745700000|2021-01-04 07:35:00|3768.24|3767.64|3769.49|3768.89|3769.99|3769.39|3767.49|3766.89|1021
1609746000000|2021-01-04 07:40:00|3769.61|3769.01|3770.49|3769.89|3770.49|3769.89|3768.49|3767.89|518
1609746300000|2021-01-04 07:45:00|3770.61|3770.01|3768.74|3768.14|3770.74|3770.14|3768.74|3768.14|844
1609746600000|2021-01-04 07:50:00|3768.49|3767.89|3769.11|3768.51|3769.86|3769.26|3767.74|3767.14|872
1609746900000|2021-01-04 07:55:00|3768.99|3768.39|3772.24|3771.64|3772.24|3771.64|3768.99|3768.39|2123
1609747200000|2021-01-04 08:00:00|3771.99|3771.39|3770.74|3770.14|3773.24|3772.64|3770.74|3770.14|4893
1609747500000|2021-01-04 08:05:00|3770.99|3770.39|3771.24|3770.64|3773.49|3772.89|3768.99|3768.39|3242
1609747800000|2021-01-04 08:10:00|3771.49|3770.89|3772.99|3772.39|3773.24|3772.64|3771.49|3770.89|3051
1609748100000|2021-01-04 08:15:00|3772.86|3772.26|3772.74|3772.14|3773.49|3772.89|3771.74|3771.14|2254
1609748400000|2021-01-04 08:20:00|3772.86|3772.26|3771.99|3771.39|3774.24|3773.64|3771.49|3770.89|2589
1609748700000|2021-01-04 08:25:00|3771.74|3771.14|3769.74|3769.14|3771.74|3771.14|3769.74|3769.14|1407
1609749000000|2021-01-04 08:30:00|3769.49|3768.89|3767.99|3767.39|3769.49|3768.89|3767.49|3766.89|2317
1609749300000|2021-01-04 08:35:00|3767.74|3767.14|3770.49|3769.89|3770.74|3770.14|3767.24|3766.64|2857
1609749600000|2021-01-04 08:40:00|3770.61|3770.01|3768.99|3768.39|3771.24|3770.64|3768.24|3767.64|1715
1609749900000|2021-01-04 08:45:00|3769.24|3768.64|3768.74|3768.14|3769.99|3769.39|3767.99|3767.39|1305
1609750200000|2021-01-04 08:50:00|3768.99|3768.39|3770.11|3769.51|3770.74|3770.14|3768.11|3767.51|1394
1609750500000|2021-01-04 08:55:00|3769.99|3769.39|3770.49|3769.89|3770.99|3770.39|3769.99|3769.39|945
1609750800000|2021-01-04 09:00:00|3770.24|3769.64|3772.49|3771.89|3773.74|3773.14|3770.24|3769.64|2332
1609751100000|2021-01-04 09:05:00|3772.74|3772.14|3772.49|3771.89|3773.74|3773.14|3771.74|3771.14|1772
1609751400000|2021-01-04 09:10:00|3772.61|3772.01|3773.49|3772.89|3773.74|3773.14|3772.49|3771.89|870
1609751700000|2021-01-04 09:15:00|3773.61|3773.01|3775.99|3775.39|3776.49|3775.89|3773.61|3773.01|2026
1609752000000|2021-01-04 09:20:00|3775.74|3775.14|3777.24|3776.64|3777.49|3776.89|3775.49|3774.89|1552
1609752300000|2021-01-04 09:25:00|3777.49|3776.89|3777.24|3776.64|3777.49|3776.89|3777.24|3776.64|1243
1609752600000|2021-01-04 09:30:00|3777.49|3776.89|3777.24|3776.64|3777.74|3777.14|3776.49|3775.89|1740
1609752900000|2021-01-04 09:35:00|3777.49|3776.89|3777.99|3777.39|3779.49|3778.89|3777.49|3776.89|1668
1609753200000|2021-01-04 09:40:00|3778.24|3777.64|3779.99|3779.39|3780.74|3780.14|3777.74|3777.14|2353
1609753500000|2021-01-04 09:45:00|3779.86|3779.26|3779.24|3778.64|3780.99|3780.39|3777.99|3777.39|1477
1609753800000|2021-01-04 09:50:00|3779.11|3778.51|3777.99|3777.39|3780.74|3780.14|3777.74|3777.14|1320
1609754100000|2021-01-04 09:55:00|3777.74|3777.14|3778.49|3777.89|3778.49|3777.89|3777.74|3777.14|795
1609754400000|2021-01-04 10:00:00|3778.24|3777.64|3779.24|3778.64|3779.74|3779.14|3778.24|3777.64|927
1609754700000|2021-01-04 10:05:00|3779.49|3778.89|3778.74|3778.14|3779.49|3778.89|3777.99|3777.39|741
1609755000000|2021-01-04 10:10:00|3778.49|3777.89|3780.24|3779.64|3780.24|3779.64|3778.24|3777.64|808
1609755300000|2021-01-04 10:15:00|3779.74|3779.14|3776.24|3775.64|3779.74|3779.14|3775.99|3775.39|1345
1609755600000|2021-01-04 10:20:00|3776.49|3775.89|3776.24|3775.64|3777.24|3776.64|3776.24|3775.64|675
1609755900000|2021-01-04 10:25:00|3776.49|3775.89|3775.99|3775.39|3776.49|3775.89|3774.74|3774.14|993
1609756200000|2021-01-04 10:30:00|3776.11|3775.51|3776.74|3776.14|3776.74|3776.14|3775.74|3775.14|431
1609756500000|2021-01-04 10:35:00|3776.24|3775.64|3777.49|3776.89|3777.99|3777.39|3775.74|3775.14|1342
1609756800000|2021-01-04 10:40:00|3777.36|3776.76|3776.74|3776.14|3777.49|3776.89|3776.24|3775.64|846
1609757100000|2021-01-04 10:45:00|3776.99|3776.39|3777.49|3776.89|3777.49|3776.89|3776.74|3776.14|419
1609757400000|2021-01-04 10:50:00|3777.24|3776.64|3775.74|3775.14|3777.36|3776.76|3775.49|3774.89|650
1609757700000|2021-01-04 10:55:00|3775.61|3775.01|3775.61|3775.01|3775.99|3775.39|3774.99|3774.39|655
1609758000000|2021-01-04 11:00:00|3775.74|3775.14|3776.99|3776.39|3777.24|3776.64|3775.49|3774.89|588
1609758300000|2021-01-04 11:05:00|3777.24|3776.64|3777.24|3776.64|3778.24|3777.64|3776.99|3776.39|816
1609758600000|2021-01-04 11:10:00|3777.11|3776.51|3777.49|3776.89|3777.49|3776.89|3776.74|3776.14|393
1609758900000|2021-01-04 11:15:00|3777.74|3777.14|3776.74|3776.14|3778.24|3777.64|3776.74|3776.14|947
1609759200000|2021-01-04 11:20:00|3776.49|3775.89|3775.99|3775.39|3777.24|3776.64|3775.49|3774.89|554
1609759500000|2021-01-04 11:25:00|3775.74|3775.14|3776.24|3775.64|3776.24|3775.64|3775.49|3774.89|514
1609759800000|2021-01-04 11:30:00|3776.49|3775.89|3776.74|3776.14|3776.74|3776.14|3775.49|3774.89|439
1609760100000|2021-01-04 11:35:00|3776.99|3776.39|3777.24|3776.64|3777.49|3776.89|3776.74|3776.14|536
1609760400000|2021-01-04 11:40:00|3777.11|3776.51|3777.49|3776.89|3777.74|3777.14|3776.99|3776.39|561
1609760700000|2021-01-04 11:45:00|3777.24|3776.64|3776.99|3776.39|3777.49|3776.89|3776.74|3776.14|513
1609761000000|2021-01-04 11:50:00|3777.24|3776.64|3775.99|3775.39|3777.24|3776.64|3775.74|3775.14|509
1609761300000|2021-01-04 11:55:00|3775.74|3775.14|3774.99|3774.39|3775.99|3775.39|3774.24|3773.64|939
1609761600000|2021-01-04 12:00:00|3774.74|3774.14|3774.49|3773.89|3775.49|3774.89|3774.24|3773.64|1014
1609761900000|2021-01-04 12:05:00|3774.24|3773.64|3772.24|3771.64|3774.24|3773.64|3771.99|3771.39|1648
1609762200000|2021-01-04 12:10:00|3772.49|3771.89|3773.24|3772.64|3773.24|3772.64|3772.49|3771.89|815
1609762500000|2021-01-04 12:15:00|3772.99|3772.39|3772.49|3771.89|3773.74|3773.14|3772.24|3771.64|838
1609762800000|2021-01-04 12:20:00|3772.74|3772.14|3773.74|3773.14|3773.74|3773.14|3772.49|3771.89|939
1609763100000|2021-01-04 12:25:00|3773.99|3773.39|3774.74|3774.14|3774.74|3774.14|3773.99|3773.39|785
1609763400000|2021-01-04 12:30:00|3774.49|3773.89|3774.24|3773.64|3774.99|3774.39|3773.74|3773.14|1008
1609763700000|2021-01-04 12:35:00|3774.49|3773.89|3774.49|3773.89|3774.74|3774.14|3773.99|3773.39|978
1609764000000|2021-01-04 12:40:00|3774.61|3774.01|3773.74|3773.14|3774.74|3774.14|3773.74|3773.14|933
1609764300000|2021-01-04 12:45:00|3773.61|3773.01|3772.24|3771.64|3773.61|3773.01|3770.49|3769.89|2225
1609764600000|2021-01-04 12:50:00|3772.49|3771.89|3773.99|3773.39|3774.36|3773.76|3772.49|3771.89|1082
1609764900000|2021-01-04 12:55:00|3774.24|3773.64|3774.74|3774.14|3775.49|3774.89|3774.24|3773.64|1319
1609765200000|2021-01-04 13:00:00|3774.49|3773.89|3774.49|3773.89|3774.49|3773.89|3773.36|3772.76|1439
1609765500000|2021-01-04 13:05:00|3774.74|3774.14|3773.49|3772.89|3774.74|3774.14|3772.49|3771.89|1902
1609765800000|2021-01-04 13:10:00|3773.74|3773.14|3773.49|3772.89|3774.49|3773.89|3773.36|3772.76|871
1609766100000|2021-01-04 13:15:00|3773.74|3773.14|3773.49|3772.89|3773.99|3773.39|3772.99|3772.39|1018
1609766400000|2021-01-04 13:20:00|3773.74|3773.14|3770.99|3770.39|3773.74|3773.14|3770.49|3769.89|2520
1609766700000|2021-01-04 13:25:00|3771.24|3770.64|3770.99|3770.39|3771.49|3770.89|3769.74|3769.14|1980
1609767000000|2021-01-04 13:30:00|3770.74|3770.14|3771.49|3770.89|3771.74|3771.14|3770.74|3770.14|819
1609767300000|2021-01-04 13:35:00|3771.74|3771.14|3770.74|3770.14|3771.74|3771.14|3769.74|3769.14|1629
1609767600000|2021-01-04 13:40:00|3770.49|3769.89|3771.49|3770.89|3772.49|3771.89|3770.49|3769.89|1739
1609767900000|2021-01-04 13:45:00|3771.61|3771.01|3770.24|3769.64|3771.74|3771.14|3769.74|3769.14|2027
1609768200000|2021-01-04 13:50:00|3770.49|3769.89|3770.24|3769.64|3771.49|3770.89|3770.24|3769.64|2094
1609768500000|2021-01-04 13:55:00|3769.99|3769.39|3769.74|3769.14|3769.99|3769.39|3768.74|3768.14|2897
1609768800000|2021-01-04 14:00:00|3769.99|3769.39|3770.49|3769.89|3770.99|3770.39|3769.99|3769.39|2166
1609769100000|2021-01-04 14:05:00|3770.74|3770.14|3771.24|3770.64|3771.24|3770.64|3770.24|3769.64|2341
1609769400000|2021-01-04 14:10:00|3770.99|3770.39|3770.24|3769.64|3770.99|3770.39|3768.86|3768.26|4604
1609769700000|2021-01-04 14:15:00|3769.99|3769.39|3768.24|3767.64|3770.24|3769.64|3767.99|3767.39|4098
1609770000000|2021-01-04 14:20:00|3768.49|3767.89|3768.74|3768.14|3769.24|3768.64|3767.99|3767.39|2897
1609770300000|2021-01-04 14:25:00|3768.61|3768.01|3766.24|3765.64|3768.61|3768.01|3766.24|3765.64|7139
1609770600000|2021-01-04 14:30:00|3766.14|3765.74|3758.39|3757.99|3767.39|3766.99|3758.14|3757.74|56070
1609770900000|2021-01-04 14:35:00|3758.14|3757.74|3752.89|3752.49|3758.89|3758.49|3751.89|3751.49|36468
1609771200000|2021-01-04 14:40:00|3752.64|3752.24|3753.89|3753.49|3754.14|3753.74|3748.39|3747.99|31948
1609771500000|2021-01-04 14:45:00|3753.64|3753.24|3754.89|3754.49|3756.14|3755.74|3752.89|3752.49|23820
1609771800000|2021-01-04 14:50:00|3754.64|3754.24|3748.89|3748.49|3754.64|3754.24|3743.89|3743.49|34909
1609772100000|2021-01-04 14:55:00|3749.14|3748.74|3747.64|3747.24|3750.14|3749.74|3745.64|3745.24|28004
1609772400000|2021-01-04 15:00:00|3748.39|3747.99|3745.14|3744.74|3750.14|3749.74|3743.39|3742.99|19964
1609772700000|2021-01-04 15:05:00|3745.01|3744.61|3741.89|3741.49|3746.64|3746.24|3740.39|3739.99|23764
1609773000000|2021-01-04 15:10:00|3741.64|3741.24|3738.39|3737.99|3742.64|3742.24|3738.39|3737.99|19650
1609773300000|2021-01-04 15:15:00|3738.14|3737.74|3737.14|3736.74|3740.39|3739.99|3735.89|3735.49|22045
1609773600000|2021-01-04 15:20:00|3736.89|3736.49|3735.89|3735.49|3739.89|3739.49|3735.89|3735.49|16693
1609773900000|2021-01-04 15:25:00|3736.01|3735.61|3737.64|3737.24|3738.14|3737.74|3733.89|3733.49|20420
1609774200000|2021-01-04 15:30:00|3737.39|3736.99|3732.64|3732.24|3738.64|3738.24|3731.14|3730.74|26297
1609774500000|2021-01-04 15:35:00|3732.76|3732.36|3730.64|3730.24|3732.89|3732.49|3729.39|3728.99|16789
1609774800000|2021-01-04 15:40:00|3730.39|3729.99|3732.26|3731.86|3735.64|3735.24|3730.39|3729.99|16605
1609775100000|2021-01-04 15:45:00|3731.89|3731.49|3724.14|3723.74|3731.89|3731.49|3723.64|3723.24|35440
1609775400000|2021-01-04 15:50:00|3724.39|3723.99|3714.64|3714.24|3725.39|3724.99|3711.64|3711.24|43242
1609775700000|2021-01-04 15:55:00|3715.14|3714.74|3712.39|3711.99|3716.39|3715.99|3710.64|3710.24|32291
1609776000000|2021-01-04 16:00:00|3712.64|3712.24|3702.89|3702.49|3716.89|3716.49|3698.39|3697.99|46485
1609776300000|2021-01-04 16:05:00|3703.14|3702.74|3693.51|3693.11|3706.89|3706.49|3691.01|3690.61|50124
1609776600000|2021-01-04 16:10:00|3693.39|3692.99|3705.64|3705.24|3705.64|3705.24|3689.14|3688.74|36959
1609776900000|2021-01-04 16:15:00|3705.14|3704.74|3706.39|3705.99|3706.64|3706.24|3700.89|3700.49|23859
1609777200000|2021-01-04 16:20:00|3706.14|3705.74|3699.14|3698.74|3706.14|3705.74|3699.01|3698.61|27521
1609777500000|2021-01-04 16:25:00|3698.89|3698.49|3702.14|3701.74|3704.14|3703.74|3697.89|3697.49|19408
1609777800000|2021-01-04 16:30:00|3701.14|3700.74|3699.64|3699.24|3701.89|3701.49|3693.89|3693.49|20816
1609778100000|2021-01-04 16:35:00|3699.89|3699.49|3696.39|3695.99|3700.14|3699.74|3693.64|3693.24|16292
1609778400000|2021-01-04 16:40:00|3696.14|3695.74|3694.64|3694.24|3696.64|3696.24|3692.89|3692.49|14571
1609778700000|2021-01-04 16:45:00|3694.39|3693.99|3693.89|3693.49|3695.39|3694.99|3691.39|3690.99|12850
1609779000000|2021-01-04 16:50:00|3693.64|3693.24|3684.89|3684.49|3695.39|3694.99|3684.89|3684.49|22567
1609779300000|2021-01-04 16:55:00|3684.64|3684.24|3681.64|3681.24|3685.64|3685.24|3678.89|3678.49|27628
1609779600000|2021-01-04 17:00:00|3681.14|3680.74|3679.39|3678.99|3684.64|3684.24|3676.89|3676.49|29096
1609779900000|2021-01-04 17:05:00|3679.64|3679.24|3673.39|3672.99|3682.14|3681.74|3671.89|3671.49|24216
1609780200000|2021-01-04 17:10:00|3673.14|3672.74|3664.9|3664.5|3675.14|3674.74|3663.76|3663.36|35006
1609780500000|2021-01-04 17:15:00|3664.78|3664.38|3672.28|3671.88|3674.53|3674.13|3660.53|3660.13|32681
1609780800000|2021-01-04 17:20:00|3672.03|3671.63|3675.53|3675.13|3677.53|3677.13|3668.78|3668.38|26732
1609781100000|2021-01-04 17:25:00|3675.28|3674.88|3677.03|3676.63|3677.53|3677.13|3673.53|3673.13|15486
1609781400000|2021-01-04 17:30:00|3676.9|3676.5|3674.78|3674.38|3676.9|3676.5|3668.28|3667.88|23045
1609781700000|2021-01-04 17:35:00|3674.53|3674.13|3669.65|3669.25|3676.03|3675.63|3666.53|3666.13|13649
1609782000000|2021-01-04 17:40:00|3669.28|3668.88|3666.28|3665.88|3669.78|3669.38|3664.53|3664.13|14886
1609782300000|2021-01-04 17:45:00|3666.15|3665.75|3664.83|3664.43|3666.53|3666.13|3663.53|3663.13|12450
1609782600000|2021-01-04 17:50:00|3664.58|3664.18|3673.95|3673.55|3674.08|3673.68|3662.83|3662.43|16110
1609782900000|2021-01-04 17:55:00|3673.83|3673.43|3675.08|3674.68|3676.7|3676.3|3672.58|3672.18|13590
1609783200000|2021-01-04 18:00:00|3674.83|3674.43|3676.08|3675.68|3677.2|3676.8|3673.58|3673.18|12536
1609783500000|2021-01-04 18:05:00|3676.33|3675.93|3679.33|3678.93|3680.58|3680.18|3673.33|3672.93|11461
1609783800000|2021-01-04 18:10:00|3679.45|3679.05|3683.33|3682.93|3684.58|3684.18|3679.33|3678.93|12633
1609784100000|2021-01-04 18:15:00|3683.58|3683.18|3686.58|3686.18|3687.58|3687.18|3682.83|3682.43|9314
1609784400000|2021-01-04 18:20:00|3686.83|3686.43|3692.83|3692.43|3693.08|3692.68|3686.58|3686.18|11197
1609784700000|2021-01-04 18:25:00|3692.95|3692.55|3692.58|3692.18|3695.58|3695.18|3691.08|3690.68|15252
1609785000000|2021-01-04 18:30:00|3692.08|3691.68|3687.58|3687.18|3692.58|3692.18|3686.83|3686.43|12528
1609785300000|2021-01-04 18:35:00|3687.83|3687.43|3690.58|3690.18|3692.08|3691.68|3687.58|3687.18|9764
1609785600000|2021-01-04 18:40:00|3691.08|3690.68|3691.33|3690.93|3695.45|3695.05|3689.58|3689.18|11490
1609785900000|2021-01-04 18:45:00|3691.58|3691.18|3693.58|3693.18|3693.83|3693.43|3690.83|3690.43|8521
1609786200000|2021-01-04 18:50:00|3693.33|3692.93|3698.58|3698.18|3698.58|3698.18|3692.08|3691.68|11099
1609786500000|2021-01-04 18:55:00|3698.83|3698.43|3698.83|3698.43|3699.33|3698.93|3697.08|3696.68|8449
1609786800000|2021-01-04 19:00:00|3698.95|3698.55|3696.83|3696.43|3699.08|3698.68|3694.33|3693.93|15900
1609787100000|2021-01-04 19:05:00|3696.95|3696.55|3688.58|3688.18|3697.33|3696.93|3688.33|3687.93|11789
1609787400000|2021-01-04 19:10:00|3688.83|3688.43|3691.82|3691.42|3692.44|3692.04|3685.99|3685.59|14569
1609787700000|2021-01-04 19:15:00|3691.57|3691.17|3690.82|3690.42|3693.07|3692.67|3689.32|3688.92|9110
1609788000000|2021-01-04 19:20:00|3690.32|3689.92|3694.32|3693.92|3694.82|3694.42|3688.82|3688.42|7519
1609788300000|2021-01-04 19:25:00|3694.07|3693.67|3692.07|3691.67|3694.07|3693.67|3690.07|3689.67|7410
1609788600000|2021-01-04 19:30:00|3691.07|3690.67|3685.32|3684.92|3691.82|3691.42|3684.82|3684.42|17405
1609788900000|2021-01-04 19:35:00|3685.57|3685.17|3687.57|3687.17|3689.07|3688.67|3683.07|3682.67|11764
1609789200000|2021-01-04 19:40:00|3687.32|3686.92|3686.82|3686.42|3689.07|3688.67|3685.07|3684.67|14600
1609789500000|2021-01-04 19:45:00|3686.32|3685.92|3682.07|3681.67|3688.32|3687.92|3681.82|3681.42|18906
1609789800000|2021-01-04 19:50:00|3682.32|3681.92|3681.57|3681.17|3683.32|3682.92|3679.94|3679.54|14733
1609790100000|2021-01-04 19:55:00|3681.32|3680.92|3693.82|3693.42|3695.07|3694.67|3680.82|3680.42|26152
1609790400000|2021-01-04 20:00:00|3693.32|3692.92|3685.07|3684.67|3695.57|3695.17|3684.57|3684.17|22633
1609790700000|2021-01-04 20:05:00|3685.32|3684.92|3689.32|3688.92|3693.82|3693.42|3684.82|3684.42|16699
1609791000000|2021-01-04 20:10:00|3689.57|3689.17|3693.07|3692.67|3694.07|3693.67|3689.57|3689.17|13655
1609791300000|2021-01-04 20:15:00|3693.19|3692.79|3688.82|3688.42|3693.57|3693.17|3687.07|3686.67|10968
1609791600000|2021-01-04 20:20:00|3688.94|3688.54|3690.19|3689.79|3691.69|3691.29|3687.69|3687.29|10503
1609791900000|2021-01-04 20:25:00|3689.94|3689.54|3690.19|3689.79|3692.19|3691.79|3688.19|3687.79|10597
1609792200000|2021-01-04 20:30:00|3689.94|3689.54|3696.19|3695.79|3698.19|3697.79|3686.44|3686.04|22753
1609792500000|2021-01-04 20:35:00|3695.94|3695.54|3700.19|3699.79|3700.19|3699.79|3694.19|3693.79|17941
1609792800000|2021-01-04 20:40:00|3699.94|3699.54|3700.69|3700.29|3702.19|3701.79|3698.19|3697.79|21303
1609793100000|2021-01-04 20:45:00|3701.19|3700.79|3706.94|3706.54|3707.19|3706.79|3700.44|3700.04|28130
1609793400000|2021-01-04 20:50:00|3706.69|3706.29|3703.69|3703.29|3708.69|3708.29|3703.31|3702.91|37915
1609793700000|2021-01-04 20:55:00|3704.19|3703.79|3703.44|3703.04|3704.44|3704.04|3698.44|3698.04|95942
1609794000000|2021-01-04 21:00:00|3703.09|3702.49|3704.34|3703.74|3707.84|3707.24|3702.34|3701.74|36578
1609794300000|2021-01-04 21:05:00|3704.59|3703.99|3701.84|3701.24|3704.84|3704.24|3701.84|3701.24|6935
1609794600000|2021-01-04 21:10:00|3702.09|3701.49|3701.09|3699.59|3702.34|3701.74|3698.09|3697.49|8207
1609794900000|2021-01-04 21:15:00|3700.76|3699.26|3701.23|3699.73|3701.52|3700.02|3700.47|3698.97|0
1609795200000|2021-01-04 21:20:00|3701.2|3699.7|3700.94|3699.44|3701.27|3699.77|3700.94|3699.44|0
1609795500000|2021-01-04 21:25:00|3700.98|3699.48|3700.76|3699.26|3701.27|3699.77|3700.5|3699|0
1609795800000|2021-01-04 21:30:00|3700.46|3699.86|3705.96|3705.36|3706.21|3705.61|3700.21|3699.61|5358
1609796100000|2021-01-04 21:35:00|3705.71|3705.11|3705.46|3704.86|3705.96|3705.36|3703.71|3703.11|1932
1609796400000|2021-01-04 21:40:00|3705.71|3705.11|3704.96|3704.36|3706.21|3705.61|3704.71|3704.11|1178
1609796700000|2021-01-04 21:45:00|3704.71|3704.11|3704.96|3704.36|3705.21|3704.61|3704.46|3703.86|581
1609797000000|2021-01-04 21:50:00|3704.71|3704.11|3705.21|3704.61|3705.46|3704.86|3704.71|3704.11|515
1609797300000|2021-01-04 21:55:00|3705.46|3704.86|3706.34|3704.84|3706.41|3705.11|3704.71|3704.11|973
1609797600000|2021-01-04 22:00:00|3706.31|3704.81|3705.7|3704.2|3706.31|3704.81|3705.63|3704.13|1
1609797900000|2021-01-04 22:05:00|3705.66|3704.16|3705.81|3704.31|3706.17|3704.67|3705.66|3704.16|0
1609798200000|2021-01-04 22:10:00|3705.74|3704.24|3705.33|3703.83|3705.74|3704.24|3705.33|3703.83|0
1609798500000|2021-01-04 22:15:00|3705.37|3703.87|3705.7|3704.2|3705.88|3704.38|3705.37|3703.87|0
1609798800000|2021-01-04 22:20:00|3705.66|3704.16|3705.55|3704.05|3705.66|3704.16|3705.44|3703.94|0
1609799100000|2021-01-04 22:25:00|3705.52|3704.02|3705.41|3703.91|3705.52|3704.02|3705.22|3703.72|0
1609799400000|2021-01-04 22:30:00|3705.37|3703.87|3705.37|3703.87|3705.37|3703.87|3705.37|3703.87|0
1609799700000|2021-01-04 22:35:00|3705.41|3703.91|3705.26|3703.76|3705.41|3703.91|3704.93|3703.43|0
1609800000000|2021-01-04 22:40:00|3705.33|3703.83|3705.52|3704.02|3705.52|3704.02|3705.26|3703.76|0
1609800300000|2021-01-04 22:45:00|3705.44|3703.94|3705.52|3704.02|3705.59|3704.09|3705.44|3703.94|0
1609800600000|2021-01-04 22:50:00|3705.74|3704.24|3705.85|3704.35|3706.46|3704.96|3705.52|3704.02|0
1609800900000|2021-01-04 22:55:00|3705.66|3704.16|3705.08|3703.58|3705.85|3704.35|3704.93|3703.43|0
1609801200000|2021-01-04 23:00:00|3704.71|3704.11|3697.09|3696.49|3705.21|3704.61|3696.09|3695.49|3197
1609801500000|2021-01-04 23:05:00|3697.34|3696.74|3699.34|3698.74|3699.84|3699.24|3697.34|3696.74|650
1609801800000|2021-01-04 23:10:00|3699.46|3698.86|3702.09|3701.49|3702.09|3701.49|3699.34|3698.74|663
1609802100000|2021-01-04 23:15:00|3701.96|3701.36|3702.21|3701.61|3703.09|3702.49|3701.84|3701.24|646
1609802400000|2021-01-04 23:20:00|3702.34|3701.74|3703.09|3702.49|3703.84|3703.24|3702.09|3701.49|1000
1609802700000|2021-01-04 23:25:00|3702.96|3702.36|3698.09|3697.49|3702.96|3702.36|3697.46|3696.86|1093
1609803000000|2021-01-04 23:30:00|3698.71|3698.11|3702.09|3701.49|3702.84|3702.24|3698.71|3698.11|810
1609803300000|2021-01-04 23:35:00|3701.96|3701.36|3700.46|3699.86|3702.34|3701.74|3700.46|3699.86|296
1609803600000|2021-01-04 23:40:00|3700.34|3699.74|3699.34|3698.74|3701.34|3700.74|3699.09|3698.49|643
1609803900000|2021-01-04 23:45:00|3699.59|3698.99|3701.46|3700.86|3701.84|3701.24|3698.59|3697.99|473
1609804200000|2021-01-04 23:50:00|3701.34|3700.74|3701.09|3700.49|3703.09|3702.49|3700.84|3700.24|424
1609804500000|2021-01-04 23:55:00|3701.21|3700.61|3702.84|3702.24|3702.84|3702.24|3700.59|3699.99|535
1609804800000|2021-01-05 00:00:00|3702.59|3701.99|3704.46|3703.86|3705.71|3705.11|3701.84|3701.24|1943
1609805100000|2021-01-05 00:05:00|3704.59|3703.99|3707.21|3706.61|3707.34|3706.74|3703.59|3702.99|1748
1609805400000|2021-01-05 00:10:00|3707.34|3706.74|3703.84|3703.24|3707.46|3706.86|3703.71|3703.11|1090
1609805700000|2021-01-05 00:15:00|3704.09|3703.49|3704.09|3703.49|3705.59|3704.99|3702.59|3701.99|904
1609806000000|2021-01-05 00:20:00|3704.34|3703.74|3703.34|3702.74|3704.59|3703.99|3703.09|3702.49|522
1609806300000|2021-01-05 00:25:00|3703.59|3702.99|3706.59|3705.99|3706.84|3706.24|3703.46|3702.86|831
1609806600000|2021-01-05 00:30:00|3706.71|3706.11|3705.34|3704.74|3706.71|3706.11|3704.84|3704.24|483
1609806900000|2021-01-05 00:35:00|3705.09|3704.49|3705.59|3704.99|3706.09|3705.49|3704.59|3703.99|301
1609807200000|2021-01-05 00:40:00|3705.84|3705.24|3707.09|3706.49|3707.34|3706.74|3705.59|3704.99|611
1609807500000|2021-01-05 00:45:00|3707.34|3706.74|3709.09|3708.49|3709.09|3708.49|3706.96|3706.36|912
1609807800000|2021-01-05 00:50:00|3708.84|3708.24|3708.59|3707.99|3709.34|3708.74|3707.59|3706.99|1066
1609808100000|2021-01-05 00:55:00|3708.46|3707.86|3708.09|3707.49|3708.84|3708.24|3708.09|3707.49|639
1609808400000|2021-01-05 01:00:00|3708.34|3707.74|3710.09|3709.49|3711.34|3710.74|3708.09|3707.49|1451
1609808700000|2021-01-05 01:05:00|3710.34|3709.74|3711.84|3711.24|3711.84|3711.24|3709.96|3709.36|928
1609809000000|2021-01-05 01:10:00|3711.71|3711.11|3713.59|3712.99|3714.34|3713.74|3711.71|3711.11|1468
1609809300000|2021-01-05 01:15:00|3713.34|3712.74|3714.09|3713.49|3714.09|3713.49|3713.09|3712.49|1154
1609809600000|2021-01-05 01:20:00|3713.96|3713.36|3711.09|3710.49|3714.09|3713.49|3710.84|3710.24|983
1609809900000|2021-01-05 01:25:00|3710.84|3710.24|3711.09|3710.49|3711.84|3711.24|3710.59|3709.99|897
1609810200000|2021-01-05 01:30:00|3711.59|3710.99|3710.84|3710.24|3711.96|3711.36|3710.09|3709.49|1479
1609810500000|2021-01-05 01:35:00|3711.09|3710.49|3711.09|3710.49|3711.59|3710.99|3710.21|3709.61|583
1609810800000|2021-01-05 01:40:00|3710.84|3710.24|3711.09|3710.49|3712.09|3711.49|3710.34|3709.74|493
1609811100000|2021-01-05 01:45:00|3711.21|3710.61|3712.46|3711.86|3713.09|3712.49|3709.84|3709.24|701
1609811400000|2021-01-05 01:50:00|3712.59|3711.99|3711.09|3710.49|3712.59|3711.99|3710.84|3710.24|391
1609811700000|2021-01-05 01:55:00|3710.84|3710.24|3710.34|3709.74|3711.09|3710.49|3708.84|3708.24|849
1609812000000|2021-01-05 02:00:00|3710.09|3709.49|3710.71|3710.11|3712.09|3711.49|3710.09|3709.49|496
1609812300000|2021-01-05 02:05:00|3710.84|3710.24|3710.84|3710.24|3711.09|3710.49|3709.84|3709.24|360
1609812600000|2021-01-05 02:10:00|3711.09|3710.49|3712.46|3711.86|3712.59|3711.99|3710.84|3710.24|526
1609812900000|2021-01-05 02:15:00|3712.59|3711.99|3711.59|3710.99|3712.59|3711.99|3710.84|3710.24|529
1609813200000|2021-01-05 02:20:00|3711.71|3711.11|3711.59|3710.99|3711.84|3711.24|3711.09|3710.49|266
1609813500000|2021-01-05 02:25:00|3711.71|3711.11|3711.84|3711.24|3712.34|3711.74|3710.84|3710.24|546
1609813800000|2021-01-05 02:30:00|3711.71|3711.11|3711.84|3711.24|3712.84|3712.24|3711.59|3710.99|512
1609814100000|2021-01-05 02:35:00|3712.09|3711.49|3713.34|3712.74|3713.34|3712.74|3711.84|3711.24|331
1609814400000|2021-01-05 02:40:00|3713.21|3712.61|3713.84|3713.24|3713.84|3713.24|3712.59|3711.99|600
1609814700000|2021-01-05 02:45:00|3713.59|3712.99|3712.84|3712.24|3713.84|3713.24|3712.84|3712.24|347
1609815000000|2021-01-05 02:50:00|3712.96|3712.36|3712.34|3711.74|3713.34|3712.74|3711.84|3711.24|433
1609815300000|2021-01-05 02:55:00|3712.46|3711.86|3712.09|3711.49|3713.09|3712.49|3711.84|3711.24|438
1609815600000|2021-01-05 03:00:00|3712.34|3711.74|3711.84|3711.24|3712.34|3711.74|3711.34|3710.74|208
1609815900000|2021-01-05 03:05:00|3711.96|3711.36|3713.34|3712.74|3713.34|3712.74|3711.84|3711.24|320
1609816200000|2021-01-05 03:10:00|3713.09|3712.49|3714.09|3713.49|3714.09|3713.49|3713.09|3712.49|469
1609816500000|2021-01-05 03:15:00|3713.96|3713.36|3713.46|3712.86|3714.09|3713.49|3713.09|3712.49|240
1609816800000|2021-01-05 03:20:00|3713.59|3712.99|3713.84|3713.24|3714.34|3713.74|3713.34|3712.74|461
1609817100000|2021-01-05 03:25:00|3713.59|3712.99|3713.84|3713.24|3714.09|3713.49|3713.59|3712.99|192
1609817400000|2021-01-05 03:30:00|3714.09|3713.49|3713.09|3712.49|3714.34|3713.74|3713.09|3712.49|520
1609817700000|2021-01-05 03:35:00|3712.84|3712.24|3711.34|3710.74|3712.96|3712.36|3711.09|3710.49|1036
1609818000000|2021-01-05 03:40:00|3711.09|3710.49|3707.34|3706.74|3711.09|3710.49|3703.34|3702.74|3634
1609818300000|2021-01-05 03:45:00|3707.09|3706.49|3702.09|3701.49|3707.09|3706.49|3700.59|3699.99|3083
1609818600000|2021-01-05 03:50:00|3701.96|3701.36|3702.59|3701.99|3703.84|3703.24|3701.59|3700.99|1150
1609818900000|2021-01-05 03:55:00|3702.84|3702.24|3702.09|3701.49|3704.34|3703.74|3698.84|3698.24|2147
1609819200000|2021-01-05 04:00:00|3701.96|3701.36|3702.09|3701.49|3703.09|3702.49|3700.96|3700.36|514
1609819500000|2021-01-05 04:05:00|3701.59|3700.99|3700.34|3699.74|3701.84|3701.24|3700.21|3699.61|744
1609819800000|2021-01-05 04:10:00|3700.09|3699.49|3698.34|3697.74|3701.09|3700.49|3696.34|3695.74|1766
1609820100000|2021-01-05 04:15:00|3698.21|3697.61|3698.84|3698.24|3698.84|3698.24|3695.34|3694.74|1372
1609820400000|2021-01-05 04:20:00|3699.09|3698.49|3698.84|3698.24|3699.34|3698.74|3697.34|3696.74|709
1609820700000|2021-01-05 04:25:00|3698.59|3697.99|3698.84|3698.24|3699.59|3698.99|3697.59|3696.99|669
1609821000000|2021-01-05 04:30:00|3699.09|3698.49|3700.34|3699.74|3701.46|3700.86|3698.84|3698.24|687
1609821300000|2021-01-05 04:35:00|3700.46|3699.86|3701.09|3700.49|3702.84|3702.24|3700.46|3699.86|831
1609821600000|2021-01-05 04:40:00|3701.21|3700.61|3700.59|3699.99|3701.34|3700.74|3700.09|3699.49|270
1609821900000|2021-01-05 04:45:00|3700.71|3700.11|3700.84|3700.24|3701.09|3700.49|3700.34|3699.74|346
1609822200000|2021-01-05 04:50:00|3700.96|3700.36|3701.09|3700.49|3701.09|3700.49|3700.09|3699.49|266
1609822500000|2021-01-05 04:55:00|3700.84|3700.24|3700.09|3699.49|3701.09|3700.49|3699.84|3699.24|380
1609822800000|2021-01-05 05:00:00|3699.96|3699.36|3700.59|3699.99|3701.34|3700.74|3699.59|3698.99|680
1609823100000|2021-01-05 05:05:00|3700.71|3700.11|3703.34|3702.74|3705.09|3704.49|3700.34|3699.74|1331
1609823400000|2021-01-05 05:10:00|3703.46|3702.86|3703.34|3702.74|3704.34|3703.74|3702.59|3701.99|509
1609823700000|2021-01-05 05:15:00|3703.46|3702.86|3702.84|3702.24|3703.59|3702.99|3701.59|3700.99|378
1609824000000|2021-01-05 05:20:00|3702.71|3702.11|3702.34|3701.74|3702.84|3702.24|3701.84|3701.24|215
1609824300000|2021-01-05 05:25:00|3702.21|3701.61|3700.09|3699.49|3702.34|3701.74|3699.59|3698.99|700
1609824600000|2021-01-05 05:30:00|3699.84|3699.24|3700.46|3699.86|3700.84|3700.24|3698.09|3697.49|626
1609824900000|2021-01-05 05:35:00|3700.34|3699.74|3700.09|3699.49|3702.09|3701.49|3700.09|3699.49|576
1609825200000|2021-01-05 05:40:00|3699.84|3699.24|3700.59|3699.99|3701.84|3701.24|3698.59|3697.99|732
1609825500000|2021-01-05 05:45:00|3700.46|3699.86|3701.59|3700.99|3702.34|3701.74|3699.84|3699.24|370
1609825800000|2021-01-05 05:50:00|3701.34|3700.74|3701.84|3701.24|3703.84|3703.24|3701.09|3700.49|879
1609826100000|2021-01-05 05:55:00|3702.09|3701.49|3703.34|3702.74|3703.59|3702.99|3701.09|3700.49|659
1609826400000|2021-01-05 06:00:00|3703.09|3702.49|3706.59|3705.99|3707.34|3706.74|3702.96|3702.36|1186
1609826700000|2021-01-05 06:05:00|3706.46|3705.86|3704.09|3703.49|3706.59|3705.99|3703.84|3703.24|660
1609827000000|2021-01-05 06:10:00|3703.84|3703.24|3703.09|3702.49|3704.34|3703.74|3702.59|3701.99|489
1609827300000|2021-01-05 06:15:00|3702.84|3702.24|3705.09|3704.49|3705.34|3704.74|3702.34|3701.74|499
1609827600000|2021-01-05 06:20:00|3705.34|3704.74|3706.84|3706.24|3708.09|3707.49|3704.84|3704.24|1306
1609827900000|2021-01-05 06:25:00|3706.59|3705.99|3705.84|3705.24|3706.59|3705.99|3705.09|3704.49|445
1609828200000|2021-01-05 06:30:00|3706.21|3705.61|3706.09|3705.49|3708.09|3707.49|3705.59|3704.99|538
1609828500000|2021-01-05 06:35:00|3705.84|3705.24|3706.09|3705.49|3706.96|3706.36|3704.46|3703.86|531
1609828800000|2021-01-05 06:40:00|3706.34|3705.74|3708.84|3708.24|3709.09|3708.49|3705.96|3705.36|890
1609829100000|2021-01-05 06:45:00|3708.59|3707.99|3708.09|3707.49|3709.34|3708.74|3707.21|3706.61|581
1609829400000|2021-01-05 06:50:00|3707.84|3707.24|3708.96|3708.36|3709.34|3708.74|3706.84|3706.24|501
1609829700000|2021-01-05 06:55:00|3708.84|3708.24|3709.84|3709.24|3710.34|3709.74|3707.59|3706.99|511
1609830000000|2021-01-05 07:00:00|3710.34|3709.74|3707.59|3706.99|3710.34|3709.74|3707.21|3706.61|1179
1609830300000|2021-01-05 07:05:00|3707.34|3706.74|3707.34|3706.74|3708.09|3707.49|3706.46|3705.86|531
1609830600000|2021-01-05 07:10:00|3707.09|3706.49|3704.84|3704.24|3708.59|3707.99|3703.84|3703.24|1577
1609830900000|2021-01-05 07:15:00|3704.96|3704.36|3708.84|3708.24|3708.84|3708.24|3704.84|3704.24|930
1609831200000|2021-01-05 07:20:00|3708.71|3708.11|3708.34|3707.74|3708.84|3708.24|3707.59|3706.99|434
1609831500000|2021-01-05 07:25:00|3708.09|3707.49|3707.84|3707.24|3708.84|3708.24|3707.59|3706.99|374
1609831800000|2021-01-05 07:30:00|3708.09|3707.49|3706.21|3705.61|3708.84|3708.24|3705.84|3705.24|570
1609832100000|2021-01-05 07:35:00|3706.09|3705.49|3706.09|3705.49|3707.09|3706.49|3705.84|3705.24|390
1609832400000|2021-01-05 07:40:00|3705.96|3705.36|3703.59|3702.99|3706.96|3706.36|3703.09|3702.49|846
1609832700000|2021-01-05 07:45:00|3703.34|3702.74|3694.34|3693.74|3703.59|3702.99|3694.09|3693.49|3372
1609833000000|2021-01-05 07:50:00|3694.21|3693.61|3690.96|3690.36|3695.09|3694.49|3690.09|3689.49|2864
1609833300000|2021-01-05 07:55:00|3690.84|3690.24|3688.84|3688.24|3690.96|3690.36|3687.34|3686.74|3147
1609833600000|2021-01-05 08:00:00|3688.96|3688.36|3697.34|3696.74|3698.09|3697.49|3688.59|3687.99|5865
1609833900000|2021-01-05 08:05:00|3697.09|3696.49|3704.09|3703.49|3704.84|3704.24|3697.09|3696.49|4135
1609834200000|2021-01-05 08:10:00|3704.34|3703.74|3705.84|3705.24|3706.84|3706.24|3704.09|3703.49|3148
1609834500000|2021-01-05 08:15:00|3705.59|3704.99|3709.21|3708.61|3710.34|3709.74|3705.09|3704.49|4135
1609834800000|2021-01-05 08:20:00|3709.09|3708.49|3707.09|3706.49|3709.59|3708.99|3706.09|3705.49|2020
1609835100000|2021-01-05 08:25:00|3706.84|3706.24|3709.96|3709.36|3710.59|3709.99|3706.84|3706.24|2629
1609835400000|2021-01-05 08:30:00|3710.09|3709.49|3712.34|3711.74|3712.84|3712.24|3710.09|3709.49|2668
1609835700000|2021-01-05 08:35:00|3712.09|3711.49|3709.34|3708.74|3712.34|3711.74|3709.34|3708.74|1044
1609836000000|2021-01-05 08:40:00|3709.46|3708.86|3707.84|3707.24|3711.09|3710.49|3707.09|3706.49|1753
1609836300000|2021-01-05 08:45:00|3707.59|3706.99|3705.09|3704.49|3707.84|3707.24|3705.09|3704.49|1477
1609836600000|2021-01-05 08:50:00|3705.34|3704.74|3706.09|3705.49|3706.34|3705.74|3701.09|3700.49|2032
1609836900000|2021-01-05 08:55:00|3705.84|3705.24|3706.09|3705.49|3707.71|3707.11|3705.34|3704.74|936
1609837200000|2021-01-05 09:00:00|3704.84|3704.24|3707.34|3706.74|3707.34|3706.74|3703.09|3702.49|1424
1609837500000|2021-01-05 09:05:00|3707.21|3706.61|3706.34|3705.74|3708.34|3707.74|3705.59|3704.99|970
1609837800000|2021-01-05 09:10:00|3706.09|3705.49|3708.34|3707.74|3708.84|3708.24|3705.34|3704.74|1282
1609838100000|2021-01-05 09:15:00|3708.09|3707.49|3709.34|3708.74|3710.34|3709.74|3707.59|3706.99|2260
1609838400000|2021-01-05 09:20:00|3709.21|3708.61|3706.34|3705.74|3709.71|3709.11|3705.34|3704.74|1745
1609838700000|2021-01-05 09:25:00|3706.21|3705.61|3706.21|3705.61|3707.09|3706.49|3704.59|3703.99|1728
1609839000000|2021-01-05 09:30:00|3705.84|3705.24|3709.09|3708.49|3709.09|3708.49|3705.34|3704.74|955
1609839300000|2021-01-05 09:35:00|3709.34|3708.74|3710.84|3710.24|3711.09|3710.49|3708.09|3707.49|1014
1609839600000|2021-01-05 09:40:00|3711.09|3710.49|3711.71|3711.11|3712.34|3711.74|3710.84|3710.24|960
1609839900000|2021-01-05 09:45:00|3711.59|3710.99|3710.84|3710.24|3711.84|3711.24|3710.84|3710.24|567
1609840200000|2021-01-05 09:50:00|3710.71|3710.11|3711.09|3710.49|3711.34|3710.74|3710.34|3709.74|614
1609840500000|2021-01-05 09:55:00|3711.34|3710.74|3707.84|3707.24|3711.84|3711.24|3707.59|3706.99|1004
1609840800000|2021-01-05 10:00:00|3708.34|3707.74|3709.84|3709.24|3710.59|3709.99|3708.34|3707.74|678
1609841100000|2021-01-05 10:05:00|3709.59|3708.99|3710.34|3709.74|3711.09|3710.49|3709.59|3708.99|585
1609841400000|2021-01-05 10:10:00|3710.21|3709.61|3709.59|3708.99|3710.34|3709.74|3708.09|3707.49|709
1609841700000|2021-01-05 10:15:00|3709.84|3709.24|3708.21|3707.61|3709.84|3709.24|3707.09|3706.49|557
1609842000000|2021-01-05 10:20:00|3708.09|3707.49|3707.09|3706.49|3708.34|3707.74|3706.59|3705.99|486
1609842300000|2021-01-05 10:25:00|3707.21|3706.61|3706.84|3706.24|3708.09|3707.49|3706.59|3705.99|614
1609842600000|2021-01-05 10:30:00|3706.96|3706.36|3706.34|3705.74|3707.84|3707.24|3706.34|3705.74|422
1609842900000|2021-01-05 10:35:00|3706.59|3705.99|3709.34|3708.74|3709.59|3708.99|3706.59|3705.99|518
1609843200000|2021-01-05 10:40:00|3709.59|3708.99|3709.59|3708.99|3710.09|3709.49|3708.84|3708.24|466
1609843500000|2021-01-05 10:45:00|3709.71|3709.11|3706.59|3705.99|3709.71|3709.11|3706.34|3705.74|598
1609843800000|2021-01-05 10:50:00|3706.71|3706.11|3707.59|3706.99|3707.84|3707.24|3706.34|3705.74|399
1609844100000|2021-01-05 10:55:00|3707.84|3707.24|3707.84|3707.24|3708.84|3708.24|3707.34|3706.74|464
1609844400000|2021-01-05 11:00:00|3708.09|3707.49|3709.84|3709.24|3710.09|3709.49|3707.84|3707.24|503
1609844700000|2021-01-05 11:05:00|3709.71|3709.11|3710.84|3710.24|3711.84|3711.24|3709.59|3708.99|607
1609845000000|2021-01-05 11:10:00|3710.96|3710.36|3711.59|3710.99|3711.84|3711.24|3710.59|3709.99|526
1609845300000|2021-01-05 11:15:00|3711.34|3710.74|3711.09|3710.49|3712.34|3711.74|3710.59|3709.99|985
1609845600000|2021-01-05 11:20:00|3710.96|3710.36|3711.59|3710.99|3712.09|3711.49|3710.96|3710.36|604
1609845900000|2021-01-05 11:25:00|3711.34|3710.74|3711.96|3711.36|3713.34|3712.74|3711.09|3710.49|991
1609846200000|2021-01-05 11:30:00|3712.09|3711.49|3710.09|3709.49|3712.09|3711.49|3709.09|3708.49|1039
1609846500000|2021-01-05 11:35:00|3710.34|3709.74|3707.09|3706.49|3710.34|3709.74|3706.59|3705.99|1934
1609846800000|2021-01-05 11:40:00|3706.84|3706.24|3705.71|3705.11|3707.34|3706.74|3704.59|3703.99|1838
1609847100000|2021-01-05 11:45:00|3705.84|3705.24|3704.84|3704.24|3706.46|3705.86|3704.34|3703.74|1156
1609847400000|2021-01-05 11:50:00|3705.09|3704.49|3704.59|3703.99|3706.09|3705.49|3704.09|3703.49|970
1609847700000|2021-01-05 11:55:00|3704.34|3703.74|3703.34|3702.74|3704.59|3703.99|3700.84|3700.24|2240
1609848000000|2021-01-05 12:00:00|3703.59|3702.99|3703.59|3702.99|3704.84|3704.24|3701.84|3701.24|1306
1609848300000|2021-01-05 12:05:00|3703.34|3702.74|3698.09|3697.49|3703.59|3702.99|3696.84|3696.24|3233
1609848600000|2021-01-05 12:10:00|3697.84|3697.24|3700.59|3699.99|3700.59|3699.99|3697.59|3696.99|1320
1609848900000|2021-01-05 12:15:00|3700.34|3699.74|3695.59|3694.99|3700.34|3699.74|3695.59|3694.99|1728
1609849200000|2021-01-05 12:20:00|3695.84|3695.24|3697.09|3696.49|3697.34|3696.74|3693.09|3692.49|2948
1609849500000|2021-01-05 12:25:00|3696.59|3695.99|3693.09|3692.49|3697.34|3696.74|3693.09|3692.49|2031
1609849800000|2021-01-05 12:30:00|3693.34|3692.74|3693.34|3692.74|3694.84|3694.24|3690.84|3690.24|3339
1609850100000|2021-01-05 12:35:00|3693.46|3692.86|3692.34|3691.74|3696.59|3695.99|3692.34|3691.74|2415
1609850400000|2021-01-05 12:40:00|3692.59|3691.99|3694.09|3693.49|3694.34|3693.74|3690.59|3689.99|1858
1609850700000|2021-01-05 12:45:00|3694.34|3693.74|3695.59|3694.99|3695.84|3695.24|3692.59|3691.99|1262
1609851000000|2021-01-05 12:50:00|3695.34|3694.74|3698.96|3698.36|3699.59|3698.99|3695.34|3694.74|2249
1609851300000|2021-01-05 12:55:00|3699.09|3698.49|3699.09|3698.49|3699.34|3698.74|3698.34|3697.74|1442
1609851600000|2021-01-05 13:00:00|3698.84|3698.24|3699.34|3698.74|3701.34|3700.74|3698.84|3698.24|2979
1609851900000|2021-01-05 13:05:00|3699.09|3698.49|3698.34|3697.74|3699.84|3699.24|3695.09|3694.49|4306
1609852200000|2021-01-05 13:10:00|3698.21|3697.61|3697.09|3696.49|3699.21|3698.61|3696.59|3695.99|2481
1609852500000|2021-01-05 13:15:00|3697.34|3696.74|3695.59|3694.99|3697.59|3696.99|3693.59|3692.99|2264
1609852800000|2021-01-05 13:20:00|3695.34|3694.74|3693.34|3692.74|3695.84|3695.24|3693.09|3692.49|1484
1609853100000|2021-01-05 13:25:00|3693.59|3692.99|3691.84|3691.24|3694.34|3693.74|3690.34|3689.74|3439
1609853400000|2021-01-05 13:30:00|3691.59|3690.99|3689.59|3688.99|3693.59|3692.99|3688.34|3687.74|4373
1609853700000|2021-01-05 13:35:00|3689.34|3688.74|3693.59|3692.99|3694.84|3694.24|3689.21|3688.61|3359
1609854000000|2021-01-05 13:40:00|3693.34|3692.74|3694.09|3693.49|3694.34|3693.74|3693.09|3692.49|2250
1609854300000|2021-01-05 13:45:00|3694.21|3693.61|3689.84|3689.24|3694.59|3693.99|3689.84|3689.24|3866
1609854600000|2021-01-05 13:50:00|3689.59|3688.99|3689.59|3688.99|3690.59|3689.99|3688.09|3687.49|3818
1609854900000|2021-01-05 13:55:00|3689.71|3689.11|3684.09|3683.49|3690.09|3689.49|3684.09|3683.49|6166
1609855200000|2021-01-05 14:00:00|3684.59|3683.99|3686.84|3686.24|3687.59|3686.99|3682.84|3682.24|5707
1609855500000|2021-01-05 14:05:00|3686.96|3686.36|3688.34|3687.74|3688.84|3688.24|3686.59|3685.99|2713
1609855800000|2021-01-05 14:10:00|3688.59|3687.99|3693.09|3692.49|3693.09|3692.49|3688.34|3687.74|6231
1609856100000|2021-01-05 14:15:00|3692.84|3692.24|3692.84|3692.24|3693.34|3692.74|3691.59|3690.99|2717
1609856400000|2021-01-05 14:20:00|3692.59|3691.99|3692.59|3691.99|3692.59|3691.99|3691.09|3690.49|2286
1609856700000|2021-01-05 14:25:00|3692.84|3692.24|3694.84|3694.24|3696.09|3695.49|3692.84|3692.24|5728
1609857000000|2021-01-05 14:30:00|3694.74|3694.34|3706.74|3706.34|3707.11|3706.71|3694.74|3694.34|43012
1609857300000|2021-01-05 14:35:00|3706.99|3706.59|3715.24|3714.84|3716.24|3715.84|3706.49|3706.09|35910
1609857600000|2021-01-05 14:40:00|3715.11|3714.71|3717.74|3717.34|3721.74|3721.34|3715.11|3714.71|41617
1609857900000|2021-01-05 14:45:00|3717.99|3717.59|3716.74|3716.34|3718.24|3717.84|3712.74|3712.34|22852
1609858200000|2021-01-05 14:50:00|3716.99|3716.59|3716.74|3716.34|3718.99|3718.59|3715.24|3714.84|19078
1609858500000|2021-01-05 14:55:00|3716.86|3716.46|3715.36|3714.96|3718.24|3717.84|3713.99|3713.59|12484
1609858800000|2021-01-05 15:00:00|3719.86|3719.46|3722.49|3722.09|3722.49|3722.09|3716.74|3716.34|34067
1609859100000|2021-01-05 15:05:00|3722.61|3722.21|3716.24|3715.84|3722.99|3722.59|3714.49|3714.09|23960
1609859400000|2021-01-05 15:10:00|3715.74|3715.34|3717.5|3717.1|3719.24|3718.84|3715.49|3715.09|10559
1609859700000|2021-01-05 15:15:00|3717.75|3717.35|3708|3707.6|3720|3719.6|3706.75|3706.35|22277
1609860000000|2021-01-05 15:20:00|3708.25|3707.85|3710.5|3710.1|3711|3710.6|3707|3706.6|14456
1609860300000|2021-01-05 15:25:00|3710.25|3709.85|3711.5|3711.1|3712.25|3711.85|3709|3708.6|14900
1609860600000|2021-01-05 15:30:00|3711.25|3710.85|3707.25|3706.85|3711.5|3711.1|3705.25|3704.85|17481
1609860900000|2021-01-05 15:35:00|3707.5|3707.1|3706|3705.6|3709|3708.6|3703.75|3703.35|14488
1609861200000|2021-01-05 15:40:00|3706.25|3705.85|3698.75|3698.35|3707|3706.6|3698.25|3697.85|16495
1609861500000|2021-01-05 15:45:00|3699|3698.6|3705.5|3705.1|3705.75|3705.35|3698.5|3698.1|16349
1609861800000|2021-01-05 15:50:00|3705.75|3705.35|3711.25|3710.85|3713|3712.6|3705.25|3704.85|18702
1609862100000|2021-01-05 15:55:00|3711.5|3711.1|3702|3701.6|3711.87|3711.47|3701.25|3700.85|17642
1609862400000|2021-01-05 16:00:00|3702.75|3702.35|3705.5|3705.1|3707.5|3707.1|3701.25|3700.85|16703
1609862700000|2021-01-05 16:05:00|3705.25|3704.85|3701.5|3701.1|3707.25|3706.85|3700.25|3699.85|13902
1609863000000|2021-01-05 16:10:00|3701.75|3701.35|3701.75|3701.35|3703.75|3703.35|3700|3699.6|9457
1609863300000|2021-01-05 16:15:00|3701.25|3700.85|3699.75|3699.35|3701.25|3700.85|3696.75|3696.35|15322
1609863600000|2021-01-05 16:20:00|3699.5|3699.1|3704.25|3703.85|3704.25|3703.85|3699.5|3699.1|13055
1609863900000|2021-01-05 16:25:00|3704|3703.6|3709.5|3709.1|3709.75|3709.35|3703.75|3703.35|14692
1609864200000|2021-01-05 16:30:00|3709.75|3709.35|3712.25|3711.85|3712.5|3712.1|3708.75|3708.35|12414
1609864500000|2021-01-05 16:35:00|3712.5|3712.1|3712.75|3712.35|3713.25|3712.85|3712|3711.6|8840
1609864800000|2021-01-05 16:40:00|3713|3712.6|3713.5|3713.1|3714.5|3714.1|3712.25|3711.85|10277
1609865100000|2021-01-05 16:45:00|3713.75|3713.35|3712|3711.6|3714.5|3714.1|3711.37|3710.97|8689
1609865400000|2021-01-05 16:50:00|3712.25|3711.85|3713.75|3713.35|3715|3714.6|3712|3711.6|6099
1609865700000|2021-01-05 16:55:00|3714|3713.6|3711.25|3710.85|3714.5|3714.1|3710.5|3710.1|5610
1609866000000|2021-01-05 17:00:00|3711.75|3711.35|3713.75|3713.35|3714|3713.6|3711|3710.6|5832
1609866300000|2021-01-05 17:05:00|3714|3713.6|3717.25|3716.85|3719.25|3718.85|3714|3713.6|14355
1609866600000|2021-01-05 17:10:00|3717|3716.6|3714.5|3714.1|3718.5|3718.1|3713.75|3713.35|7920
1609866900000|2021-01-05 17:15:00|3714.75|3714.35|3713.5|3713.1|3715.75|3715.35|3710.75|3710.35|9303
1609867200000|2021-01-05 17:20:00|3713.75|3713.35|3712.75|3712.35|3715|3714.6|3712.12|3711.72|7285
1609867500000|2021-01-05 17:25:00|3712.87|3712.47|3712.75|3712.35|3714.5|3714.1|3712.25|3711.85|9175
1609867800000|2021-01-05 17:30:00|3713|3712.6|3714|3713.6|3715|3714.6|3712.5|3712.1|10491
1609868100000|2021-01-05 17:35:00|3713.75|3713.35|3717.25|3716.85|3717.25|3716.85|3713.75|3713.35|7743
1609868400000|2021-01-05 17:40:00|3717.09|3716.69|3713.84|3713.44|3717.34|3716.94|3713.59|3713.19|5714
1609868700000|2021-01-05 17:45:00|3714.09|3713.69|3714.34|3713.94|3714.96|3714.56|3712.59|3712.19|6591
1609869000000|2021-01-05 17:50:00|3714.09|3713.69|3715.34|3714.94|3715.59|3715.19|3713.59|3713.19|6092
1609869300000|2021-01-05 17:55:00|3715.09|3714.69|3718.59|3718.19|3718.84|3718.44|3715.09|3714.69|7415
1609869600000|2021-01-05 18:00:00|3718.84|3718.44|3718.84|3718.44|3720.09|3719.69|3718.09|3717.69|7352
1609869900000|2021-01-05 18:05:00|3718.59|3718.19|3718.09|3717.69|3719.09|3718.69|3717.84|3717.44|3608
1609870200000|2021-01-05 18:10:00|3718.34|3717.94|3718.84|3718.44|3719.34|3718.94|3717.84|3717.44|3601
1609870500000|2021-01-05 18:15:00|3719.09|3718.69|3718.96|3718.56|3719.59|3719.19|3718.34|3717.94|3975
1609870800000|2021-01-05 18:20:00|3719.09|3718.69|3717.59|3717.19|3719.09|3718.69|3717.59|3717.19|4061
1609871100000|2021-01-05 18:25:00|3717.84|3717.44|3717.84|3717.44|3718.34|3717.94|3717.34|3716.94|7479
1609871400000|2021-01-05 18:30:00|3717.59|3717.19|3718.84|3718.44|3719.59|3719.19|3717.34|3716.94|9539
1609871700000|2021-01-05 18:35:00|3718.71|3718.31|3718.84|3718.44|3719.71|3719.31|3718.21|3717.81|4876
1609872000000|2021-01-05 18:40:00|3718.71|3718.31|3720.09|3719.69|3720.34|3719.94|3718.71|3718.31|4634
1609872300000|2021-01-05 18:45:00|3720.34|3719.94|3721.09|3720.69|3722.34|3721.94|3720.34|3719.94|8639
1609872600000|2021-01-05 18:50:00|3720.84|3720.44|3720.59|3720.19|3721.84|3721.44|3720.59|3720.19|5382
1609872900000|2021-01-05 18:55:00|3720.84|3720.44|3722.84|3722.44|3722.84|3722.44|3720.84|3720.44|7302
1609873200000|2021-01-05 19:00:00|3723.09|3722.69|3730.59|3730.19|3731.59|3731.19|3722.84|3722.44|28221
1609873500000|2021-01-05 19:05:00|3730.84|3730.44|3735.09|3734.69|3736.34|3735.94|3730.84|3730.44|19951
1609873800000|2021-01-05 19:10:00|3734.84|3734.44|3733.84|3733.44|3735.34|3734.94|3733.59|3733.19|8504
1609874100000|2021-01-05 19:15:00|3734.09|3733.69|3734.59|3734.19|3736.84|3736.44|3733.34|3732.94|10892
1609874400000|2021-01-05 19:20:00|3734.84|3734.44|3735.59|3735.19|3735.59|3735.19|3733.34|3732.94|9295
1609874700000|2021-01-05 19:25:00|3735.84|3735.44|3735.84|3735.44|3736.84|3736.44|3735.09|3734.69|7943
1609875000000|2021-01-05 19:30:00|3736.34|3735.94|3735.84|3735.44|3739.09|3738.69|3735.59|3735.19|13281
1609875300000|2021-01-05 19:35:00|3735.96|3735.56|3733.84|3733.44|3736.34|3735.94|3733.71|3733.31|6542
1609875600000|2021-01-05 19:40:00|3733.96|3733.56|3734.09|3733.69|3735.84|3735.44|3733.84|3733.44|6219
1609875900000|2021-01-05 19:45:00|3734.34|3733.94|3734.09|3733.69|3735.09|3734.69|3733.59|3733.19|5042
1609876200000|2021-01-05 19:50:00|3734.34|3733.94|3730.09|3729.69|3734.59|3734.19|3729.59|3729.19|10982
1609876500000|2021-01-05 19:55:00|3730.34|3729.94|3728.59|3728.19|3730.34|3729.94|3727.84|3727.44|9637
1609876800000|2021-01-05 20:00:00|3728.84|3728.44|3733.84|3733.44|3734.09|3733.69|3728.09|3727.69|17941
1609877100000|2021-01-05 20:05:00|3733.59|3733.19|3734.09|3733.69|3735.09|3734.69|3733.34|3732.94|8253
1609877400000|2021-01-05 20:10:00|3734.34|3733.94|3732.34|3731.94|3735.09|3734.69|3732.34|3731.94|8861
1609877700000|2021-01-05 20:15:00|3732.59|3732.19|3730.59|3730.19|3733.09|3732.69|3728.84|3728.44|10424
1609878000000|2021-01-05 20:20:00|3730.34|3729.94|3726.84|3726.44|3730.59|3730.19|3724.59|3724.19|19232
1609878300000|2021-01-05 20:25:00|3727.09|3726.69|3724.84|3724.44|3727.34|3726.94|3724.59|3724.19|6246
1609878600000|2021-01-05 20:30:00|3724.34|3723.94|3725.59|3725.19|3726.59|3726.19|3723.09|3722.69|14270
1609878900000|2021-01-05 20:35:00|3725.46|3725.06|3723.59|3723.19|3727.59|3727.19|3723.59|3723.19|12007
1609879200000|2021-01-05 20:40:00|3724.09|3723.69|3730.34|3729.94|3730.59|3730.19|3722.84|3722.44|15380
1609879500000|2021-01-05 20:45:00|3730.46|3730.06|3732.59|3732.19|3733.09|3732.69|3727.84|3727.44|16261
1609879800000|2021-01-05 20:50:00|3733.59|3733.19|3729.84|3729.44|3734.09|3733.69|3727.84|3727.44|19841
1609880100000|2021-01-05 20:55:00|3729.34|3728.94|3726.84|3726.44|3730.09|3729.69|3725.34|3724.94|68457
1609880400000|2021-01-05 21:00:00|3726.79|3726.39|3727.39|3726.79|3729.14|3728.54|3725.39|3724.79|30117
1609880700000|2021-01-05 21:05:00|3727.14|3726.54|3725.64|3725.04|3727.39|3726.79|3724.89|3724.29|7925
1609881000000|2021-01-05 21:10:00|3725.89|3725.29|3725.35|3723.85|3726.39|3725.79|3723.78|3723.18|8793
1609881300000|2021-01-05 21:15:00|3725.37|3723.87|3725.46|3723.96|3725.67|3724.17|3725.31|3723.81|15
1609881600000|2021-01-05 21:20:00|3725.16|3723.66|3724.8|3723.3|3725.16|3723.66|3724.14|3722.64|0
1609881900000|2021-01-05 21:25:00|3724.73|3723.23|3724.76|3723.26|3725.02|3723.52|3724.62|3723.12|0
1609882200000|2021-01-05 21:30:00|3724.8|3723.3|3725.65|3725.05|3725.65|3725.05|3724.15|3723.3|1732
1609882500000|2021-01-05 21:35:00|3725.9|3725.3|3726.4|3725.8|3726.65|3726.05|3725.4|3724.8|453
1609882800000|2021-01-05 21:40:00|3726.65|3726.05|3728.4|3727.8|3728.65|3728.05|3726.4|3725.8|832
1609883100000|2021-01-05 21:45:00|3728.65|3728.05|3727.15|3726.55|3728.65|3728.05|3726.9|3726.3|1018
1609883400000|2021-01-05 21:50:00|3727.4|3726.8|3727.9|3727.3|3729.15|3728.55|3726.15|3725.55|1206
1609883700000|2021-01-05 21:55:00|3727.65|3727.05|3726.75|3725.25|3727.9|3727.3|3725.65|3725.05|943
1609884000000|2021-01-05 22:00:00|3726.65|3725.15|3727.11|3725.61|3727.44|3725.94|3726.65|3725.15|0
1609884300000|2021-01-05 22:05:00|3727|3725.5|3726.93|3725.43|3727|3725.5|3726.93|3725.43|0
1609884600000|2021-01-05 22:10:00|3727.04|3725.54|3727.7|3726.2|3727.88|3726.38|3726.93|3725.43|0
1609884900000|2021-01-05 22:15:00|3727.62|3726.12|3726.72|3725.22|3727.73|3726.23|3726.43|3724.93|0
1609885200000|2021-01-05 22:20:00|3726.61|3725.11|3725.99|3724.49|3727.04|3725.54|3725.95|3724.45|0
1609885500000|2021-01-05 22:25:00|3725.95|3724.45|3727|3725.5|3727|3725.5|3725.77|3724.27|0
1609885800000|2021-01-05 22:30:00|3726.89|3725.39|3726.93|3725.43|3727|3725.5|3726.61|3725.11|0
1609886100000|2021-01-05 22:35:00|3726.5|3725|3726.5|3725|3726.93|3725.43|3725.99|3724.49|0
1609886400000|2021-01-05 22:40:00|3726.46|3724.96|3726.61|3725.11|3726.61|3725.11|3726.21|3724.71|0
1609886700000|2021-01-05 22:45:00|3726.57|3725.07|3726.32|3724.82|3726.57|3725.07|3726.13|3724.63|0
1609887000000|2021-01-05 22:50:00|3726.43|3724.93|3726.39|3724.89|3726.43|3724.93|3726.35|3724.85|0
1609887300000|2021-01-05 22:55:00|3726.46|3724.96|3726.39|3724.89|3726.68|3725.18|3726.35|3724.85|0
1609887600000|2021-01-05 23:00:00|3726.15|3725.55|3725.4|3724.8|3729.4|3728.8|3724.15|3723.55|1625
1609887900000|2021-01-05 23:05:00|3725.53|3724.93|3723.28|3722.68|3725.78|3725.18|3722.65|3722.05|763
1609888200000|2021-01-05 23:10:00|3723.53|3722.93|3724.03|3723.43|3725.03|3724.43|3723.28|3722.68|366
1609888500000|2021-01-05 23:15:00|3723.78|3723.18|3722.53|3721.93|3724.15|3723.55|3721.78|3721.18|679
1609888800000|2021-01-05 23:20:00|3723.03|3722.43|3723.53|3722.93|3724.03|3723.43|3722.53|3721.93|433
1609889100000|2021-01-05 23:25:00|3723.28|3722.68|3723.03|3722.43|3723.78|3723.18|3722.78|3722.18|344
1609889400000|2021-01-05 23:30:00|3723.28|3722.68|3721.03|3720.43|3723.4|3722.8|3720.28|3719.68|1083
1609889700000|2021-01-05 23:35:00|3721.53|3720.93|3723.78|3723.18|3724.03|3723.43|3720.28|3719.68|538
1609890000000|2021-01-05 23:40:00|3723.65|3723.05|3723.28|3722.68|3724.53|3723.93|3723.28|3722.68|596
1609890300000|2021-01-05 23:45:00|3724.03|3723.43|3724.78|3724.18|3724.9|3724.3|3723.28|3722.68|326
1609890600000|2021-01-05 23:50:00|3724.9|3724.3|3724.28|3723.68|3726.28|3725.68|3724.03|3723.43|617
1609890900000|2021-01-05 23:55:00|3724.03|3723.43|3723.28|3722.68|3724.03|3723.43|3722.28|3721.68|816
1609891200000|2021-01-06 00:00:00|3723.4|3722.8|3727.53|3726.93|3730.03|3729.43|3722.9|3722.3|2439
1609891500000|2021-01-06 00:05:00|3727.78|3727.18|3724.78|3724.18|3728.28|3727.68|3724.53|3723.93|1112
1609891800000|2021-01-06 00:10:00|3724.9|3724.3|3725.9|3725.3|3726.28|3725.68|3724.03|3723.43|909
1609892100000|2021-01-06 00:15:00|3726.03|3725.43|3727.4|3726.8|3727.4|3726.8|3725.03|3724.43|909
1609892400000|2021-01-06 00:20:00|3728.03|3727.43|3733.03|3732.43|3734.28|3733.68|3727.53|3726.93|2644
1609892700000|2021-01-06 00:25:00|3733.28|3732.68|3733.03|3732.43|3735.28|3734.68|3732.28|3731.68|1724
1609893000000|2021-01-06 00:30:00|3734.28|3733.68|3736.53|3735.93|3737.03|3736.43|3733.28|3732.68|1913
1609893300000|2021-01-06 00:35:00|3736.4|3735.8|3738.28|3737.68|3738.4|3737.8|3735.15|3734.55|1878
1609893600000|2021-01-06 00:40:00|3738.53|3737.93|3743.03|3742.43|3743.28|3742.68|3737.53|3736.93|5323
1609893900000|2021-01-06 00:45:00|3742.78|3742.18|3740.03|3739.43|3743.28|3742.68|3739.03|3738.43|2648
1609894200000|2021-01-06 00:50:00|3739.78|3739.18|3734.65|3734.05|3741.03|3740.43|3732.65|3732.05|4450
1609894500000|2021-01-06 00:55:00|3734.78|3734.18|3728.15|3727.55|3734.78|3734.18|3722.15|3721.55|6948
1609894800000|2021-01-06 01:00:00|3728.78|3728.18|3727.4|3726.8|3731.78|3731.18|3724.53|3723.93|2953
1609895100000|2021-01-06 01:05:00|3727.28|3726.68|3730.03|3729.43|3730.78|3730.18|3726.53|3725.93|1442
1609895400000|2021-01-06 01:10:00|3730.28|3729.68|3727.53|3726.93|3730.78|3730.18|3726.03|3725.43|1562
1609895700000|2021-01-06 01:15:00|3727.65|3727.05|3716.78|3716.18|3728.03|3727.43|3713.53|3712.93|7526
1609896000000|2021-01-06 01:20:00|3716.9|3716.3|3718.28|3717.68|3719.78|3719.18|3713.53|3712.93|5572
1609896300000|2021-01-06 01:25:00|3718.15|3717.55|3714.03|3713.43|3719.28|3718.68|3708.53|3707.93|5707
1609896600000|2021-01-06 01:30:00|3713.9|3713.3|3717.28|3716.68|3718.03|3717.43|3712.28|3711.68|3034
1609896900000|2021-01-06 01:35:00|3716.78|3716.18|3709.28|3708.68|3717.03|3716.43|3708.53|3707.93|6739
1609897200000|2021-01-06 01:40:00|3709.4|3708.8|3710.53|3709.93|3713.28|3712.68|3706.78|3706.18|3604
1609897500000|2021-01-06 01:45:00|3710.03|3709.43|3710.03|3709.43|3711.28|3710.68|3704.28|3703.68|3821
1609897800000|2021-01-06 01:50:00|3709.9|3709.3|3718.03|3717.43|3718.28|3717.68|3708.53|3707.93|3548
1609898100000|2021-01-06 01:55:00|3717.78|3717.18|3716.28|3715.68|3722.53|3721.93|3715.65|3715.05|5574
1609898400000|2021-01-06 02:00:00|3716.4|3715.8|3718.53|3717.93|3722.28|3721.68|3713.15|3712.55|4703
1609898700000|2021-01-06 02:05:00|3718.28|3717.68|3712.78|3712.18|3718.53|3717.93|3712.28|3711.68|2652
1609899000000|2021-01-06 02:10:00|3712.9|3712.3|3711.78|3711.18|3715.03|3714.43|3711.28|3710.68|2724
1609899300000|2021-01-06 02:15:00|3712.03|3711.43|3713.15|3712.55|3718.78|3718.18|3711.28|3710.68|3880
1609899600000|2021-01-06 02:20:00|3713.03|3712.43|3714.03|3713.43|3714.53|3713.93|3710.03|3709.43|1720
1609899900000|2021-01-06 02:25:00|3713.9|3713.3|3717.28|3716.68|3718.53|3717.93|3713.03|3712.43|2377
1609900200000|2021-01-06 02:30:00|3717.53|3716.93|3715.78|3715.18|3720.03|3719.43|3714.78|3714.18|3113
1609900500000|2021-01-06 02:35:00|3716.03|3715.43|3717.78|3717.18|3718.28|3717.68|3715.9|3715.3|1884
1609900800000|2021-01-06 02:40:00|3717.65|3717.05|3715.78|3715.18|3717.78|3717.18|3713.78|3713.18|1574
1609901100000|2021-01-06 02:45:00|3715.53|3714.93|3711.03|3710.43|3717.78|3717.18|3710.53|3709.93|2503
1609901400000|2021-01-06 02:50:00|3710.9|3710.3|3702.53|3701.93|3711.03|3710.43|3702.53|3701.93|6141
1609901700000|2021-01-06 02:55:00|3702.28|3701.68|3705.53|3704.93|3706.78|3706.18|3701.03|3700.43|4378
1609902000000|2021-01-06 03:00:00|3705.03|3704.43|3701.78|3701.18|3705.28|3704.68|3698.28|3697.68|3388
1609902300000|2021-01-06 03:05:00|3701.65|3701.05|3707.28|3706.68|3708.9|3708.3|3701.53|3700.93|2583
1609902600000|2021-01-06 03:10:00|3707.15|3706.55|3709.28|3708.68|3711.03|3710.43|3705.28|3704.68|2095
1609902900000|2021-01-06 03:15:00|3709.15|3708.55|3710.53|3709.93|3711.03|3710.43|3708.03|3707.43|1601
1609903200000|2021-01-06 03:20:00|3710.28|3709.68|3705.4|3704.8|3710.78|3710.18|3704.03|3703.43|1844
1609903500000|2021-01-06 03:25:00|3705.28|3704.68|3703.28|3702.68|3708.15|3707.55|3703.03|3702.43|1858
1609903800000|2021-01-06 03:30:00|3703.03|3702.43|3704.53|3703.93|3705.78|3705.18|3700.28|3699.68|1999
1609904100000|2021-01-06 03:35:00|3704.65|3704.05|3703.03|3702.43|3706.03|3705.43|3702.4|3701.8|1288
1609904400000|2021-01-06 03:40:00|3703.28|3702.68|3703.9|3703.3|3705.65|3705.05|3699.53|3698.93|3053
1609904700000|2021-01-06 03:45:00|3704.03|3703.43|3703.28|3702.68|3707.03|3706.43|3703.03|3702.43|2063
1609905000000|2021-01-06 03:50:00|3703.4|3702.8|3703.78|3703.18|3705.78|3705.18|3703.03|3702.43|1263
1609905300000|2021-01-06 03:55:00|3703.65|3703.05|3702.53|3701.93|3704.53|3703.93|3702.28|3701.68|850
1609905600000|2021-01-06 04:00:00|3702.65|3702.05|3700.03|3699.43|3703.78|3703.18|3695.9|3695.3|3669
1609905900000|2021-01-06 04:05:00|3700.15|3699.55|3700.28|3699.68|3702.28|3701.68|3699.28|3698.68|1301
1609906200000|2021-01-06 04:10:00|3700.53|3699.93|3701.03|3700.43|3701.78|3701.18|3699.28|3698.68|1651
1609906500000|2021-01-06 04:15:00|3700.9|3700.3|3701.03|3700.43|3704.78|3704.18|3700.65|3700.05|1832
1609906800000|2021-01-06 04:20:00|3700.9|3700.3|3710.03|3709.43|3711.78|3711.18|3699.03|3698.43|4729
1609907100000|2021-01-06 04:25:00|3709.9|3709.3|3710.78|3710.18|3713.28|3712.68|3707.53|3706.93|2480
1609907400000|2021-01-06 04:30:00|3710.53|3709.93|3704.65|3704.05|3710.53|3709.93|3704.28|3703.68|2249
1609907700000|2021-01-06 04:35:00|3705.03|3704.43|3703.28|3702.68|3706.53|3705.93|3702.53|3701.93|1077
1609908000000|2021-01-06 04:40:00|3703.4|3702.8|3701.28|3700.68|3704.28|3703.68|3698.28|3697.68|2721
1609908300000|2021-01-06 04:45:00|3701.03|3700.43|3700.53|3699.93|3704.03|3703.43|3698.03|3697.43|2485
1609908600000|2021-01-06 04:50:00|3700.4|3699.8|3705.28|3704.68|3705.28|3704.68|3698.03|3697.43|2214
1609908900000|2021-01-06 04:55:00|3705.15|3704.55|3703.03|3702.43|3705.78|3705.18|3701.78|3701.18|1058
1609909200000|2021-01-06 05:00:00|3702.78|3702.18|3704.53|3703.93|3704.53|3703.93|3701.53|3700.93|803
1609909500000|2021-01-06 05:05:00|3704.78|3704.18|3707.53|3706.93|3708.03|3707.43|3703.53|3702.93|1244
1609909800000|2021-01-06 05:10:00|3707.78|3707.18|3710.53|3709.93|3711.28|3710.68|3707.03|3706.43|1246
1609910100000|2021-01-06 05:15:00|3710.65|3710.05|3711.78|3711.18|3714.28|3713.68|3709.28|3708.68|1500
1609910400000|2021-01-06 05:20:00|3711.9|3711.3|3713.03|3712.43|3714.15|3713.55|3711.28|3710.68|1159
1609910700000|2021-01-06 05:25:00|3713.28|3712.68|3711.78|3711.18|3713.78|3713.18|3711.03|3710.43|942
1609911000000|2021-01-06 05:30:00|3711.53|3710.93|3711.78|3711.18|3712.65|3712.05|3711.28|3710.68|677
1609911300000|2021-01-06 05:35:00|3711.9|3711.3|3711.28|3710.68|3712.65|3712.05|3711.15|3710.55|991
1609911600000|2021-01-06 05:40:00|3711.53|3710.93|3712.03|3711.43|3712.28|3711.68|3711.15|3710.55|1413
1609911900000|2021-01-06 05:45:00|3711.9|3711.3|3709.28|3708.68|3713.03|3712.43|3709.28|3708.68|558
1609912200000|2021-01-06 05:50:00|3709.65|3709.05|3705.03|3704.43|3710.03|3709.43|3703.78|3703.18|1495
1609912500000|2021-01-06 05:55:00|3704.78|3704.18|3705.9|3705.3|3706.78|3706.18|3704.28|3703.68|867
1609912800000|2021-01-06 06:00:00|3706.03|3705.43|3710.28|3709.68|3710.28|3709.68|3705.28|3704.68|1627
1609913100000|2021-01-06 06:05:00|3710.03|3709.43|3711.03|3710.43|3711.03|3710.43|3706.78|3706.18|766
1609913400000|2021-01-06 06:10:00|3710.9|3710.3|3710.03|3709.43|3710.9|3710.3|3708.28|3707.68|852
1609913700000|2021-01-06 06:15:00|3710.28|3709.68|3715.53|3714.93|3715.53|3714.93|3710.03|3709.43|1199
1609914000000|2021-01-06 06:20:00|3715.4|3714.8|3714.03|3713.43|3716.28|3715.68|3714.03|3713.43|1281
1609914300000|2021-01-06 06:25:00|3713.78|3713.18|3713.28|3712.68|3714.53|3713.93|3712.28|3711.68|705
1609914600000|2021-01-06 06:30:00|3713.53|3712.93|3714.78|3714.18|3715.78|3715.18|3711.28|3710.68|995
1609914900000|2021-01-06 06:35:00|3714.9|3714.3|3714.03|3713.43|3715.28|3714.68|3713.78|3713.18|508
1609915200000|2021-01-06 06:40:00|3714.28|3713.68|3715.65|3715.05|3716.78|3716.18|3714.03|3713.43|680
1609915500000|2021-01-06 06:45:00|3715.53|3714.93|3714.03|3713.43|3715.53|3714.93|3711.53|3710.93|1146
1609915800000|2021-01-06 06:50:00|3714.28|3713.68|3715.28|3714.68|3716.03|3715.43|3712.65|3712.05|799
1609916100000|2021-01-06 06:55:00|3715.4|3714.8|3715.78|3715.18|3716.65|3716.05|3715.15|3714.55|498
1609916400000|2021-01-06 07:00:00|3715.28|3714.68|3722.28|3721.68|3723.03|3722.43|3712.78|3712.18|2993
1609916700000|2021-01-06 07:05:00|3722.53|3721.93|3723.15|3722.55|3725.53|3724.93|3721.78|3721.18|1789
1609917000000|2021-01-06 07:10:00|3723.03|3722.43|3723.9|3723.3|3724.28|3723.68|3720.15|3719.55|1823
1609917300000|2021-01-06 07:15:00|3723.78|3723.18|3725.03|3724.43|3727.4|3726.8|3723.28|3722.68|2065
1609917600000|2021-01-06 07:20:00|3724.9|3724.3|3721.78|3721.18|3725.15|3724.55|3721.4|3720.8|1778
1609917900000|2021-01-06 07:25:00|3721.65|3721.05|3721.9|3721.3|3723.53|3722.93|3719.53|3718.93|1844
1609918200000|2021-01-06 07:30:00|3722.03|3721.43|3727.03|3726.43|3727.28|3726.68|3721.4|3720.8|2598
1609918500000|2021-01-06 07:35:00|3726.78|3726.18|3727.03|3726.43|3728.28|3727.68|3725.28|3724.68|1435
1609918800000|2021-01-06 07:40:00|3726.78|3726.18|3725.53|3724.93|3728.03|3727.43|3724.78|3724.18|3217
1609919100000|2021-01-06 07:45:00|3725.78|3725.18|3722.53|3721.93|3726.28|3725.68|3721.03|3720.43|3237
1609919400000|2021-01-06 07:50:00|3722.78|3722.18|3719.28|3718.68|3725.78|3725.18|3718.53|3717.93|2277
1609919700000|2021-01-06 07:55:00|3719.4|3718.8|3720.53|3719.93|3721.28|3720.68|3718.78|3718.18|2029
1609920000000|2021-01-06 08:00:00|3720.15|3719.55|3718.53|3717.93|3720.15|3719.55|3714.78|3714.18|4719
1609920300000|2021-01-06 08:05:00|3718.4|3717.8|3711.28|3710.68|3718.78|3718.18|3711.28|3710.68|3786
1609920600000|2021-01-06 08:10:00|3711.03|3710.43|3709.65|3709.05|3712.28|3711.68|3707.78|3707.18|2861
1609920900000|2021-01-06 08:15:00|3709.53|3708.93|3699.15|3698.55|3709.53|3708.93|3698.28|3697.68|4969
1609921200000|2021-01-06 08:20:00|3699.28|3698.68|3702.28|3701.68|3703.28|3702.68|3696.53|3695.93|4500
1609921500000|2021-01-06 08:25:00|3702.03|3701.43|3703.78|3703.18|3704.15|3703.55|3699.78|3699.18|2614
1609921800000|2021-01-06 08:30:00|3703.53|3702.93|3706.28|3705.68|3706.78|3706.18|3700.78|3700.18|2329
1609922100000|2021-01-06 08:35:00|3706.65|3706.05|3706.15|3705.55|3707.03|3706.43|3704.28|3703.68|1841
1609922400000|2021-01-06 08:40:00|3706.03|3705.43|3701.28|3700.68|3706.53|3705.93|3699.28|3698.68|2529
1609922700000|2021-01-06 08:45:00|3701.53|3700.93|3703.03|3702.43|3706.28|3705.68|3700.15|3699.55|2415
1609923000000|2021-01-06 08:50:00|3702.53|3701.93|3700.78|3700.18|3704.53|3703.93|3699.03|3698.43|1544
1609923300000|2021-01-06 08:55:00|3701.03|3700.43|3699.53|3698.93|3702.53|3701.93|3699.03|3698.43|2114
1609923600000|2021-01-06 09:00:00|3699.65|3699.05|3701.28|3700.68|3702.03|3701.43|3694.78|3694.18|4049
1609923900000|2021-01-06 09:05:00|3701.53|3700.93|3701.65|3701.05|3704.28|3703.68|3699.78|3699.18|2235
1609924200000|2021-01-06 09:10:00|3701.53|3700.93|3704.53|3703.93|3704.65|3704.05|3701.28|3700.68|1240
1609924500000|2021-01-06 09:15:00|3704.78|3704.18|3710.53|3709.93|3712.28|3711.68|3704.53|3703.93|4109
1609924800000|2021-01-06 09:20:00|3710.78|3710.18|3708.53|3707.93|3711.53|3710.93|3708.28|3707.68|1364
1609925100000|2021-01-06 09:25:00|3708.28|3707.68|3708.03|3707.43|3709.78|3709.18|3707.78|3707.18|948
1609925400000|2021-01-06 09:30:00|3708.53|3707.93|3709.03|3708.43|3710.03|3709.43|3707.53|3706.93|1874
1609925700000|2021-01-06 09:35:00|3708.78|3708.18|3709.28|3708.68|3710.03|3709.43|3707.28|3706.68|1909
1609926000000|2021-01-06 09:40:00|3709.15|3708.55|3710.28|3709.68|3711.03|3710.43|3707.78|3707.18|774
1609926300000|2021-01-06 09:45:00|3710.15|3709.55|3718.03|3717.43|3718.28|3717.68|3710.03|3709.43|3804
1609926600000|2021-01-06 09:50:00|3717.9|3717.3|3717.78|3717.18|3720.53|3719.93|3717.53|3716.93|2475
1609926900000|2021-01-06 09:55:00|3717.9|3717.3|3717.78|3717.18|3718.4|3717.8|3714.53|3713.93|1768
1609927200000|2021-01-06 10:00:00|3717.53|3716.93|3718.65|3718.05|3720.53|3719.93|3716.53|3715.93|1163
1609927500000|2021-01-06 10:05:00|3718.53|3717.93|3717.53|3716.93|3719.65|3719.05|3715.78|3715.18|2074
1609927800000|2021-01-06 10:10:00|3717.4|3716.8|3716.53|3715.93|3719.28|3718.68|3714.53|3713.93|1427
1609928100000|2021-01-06 10:15:00|3716.4|3715.8|3717.4|3716.8|3718.28|3717.68|3715.78|3715.18|901
1609928400000|2021-01-06 10:20:00|3717.28|3716.68|3715.9|3715.3|3718.9|3718.3|3715.78|3715.18|1028
1609928700000|2021-01-06 10:25:00|3715.78|3715.18|3712.53|3711.93|3718.78|3718.18|3712.53|3711.93|1488
1609929000000|2021-01-06 10:30:00|3712.4|3711.8|3715.03|3714.43|3716.53|3715.93|3711.78|3711.18|2189
1609929300000|2021-01-06 10:35:00|3714.9|3714.3|3714.03|3713.43|3717.15|3716.55|3713.28|3712.68|1299
1609929600000|2021-01-06 10:40:00|3714.28|3713.68|3719.53|3718.93|3720.78|3720.18|3713.78|3713.18|1681
1609929900000|2021-01-06 10:45:00|3719.78|3719.18|3721.28|3720.68|3723.03|3722.43|3719.78|3719.18|2702
1609930200000|2021-01-06 10:50:00|3721.15|3720.55|3722.03|3721.43|3723.28|3722.68|3720.03|3719.43|2044
1609930500000|2021-01-06 10:55:00|3721.9|3721.3|3718.03|3717.43|3722.03|3721.43|3717.28|3716.68|2166
1609930800000|2021-01-06 11:00:00|3718.28|3717.68|3715.78|3715.18|3718.78|3718.18|3715.53|3714.93|1756
1609931100000|2021-01-06 11:05:00|3715.65|3715.05|3713.78|3713.18|3715.65|3715.05|3713.03|3712.43|1449
1609931400000|2021-01-06 11:10:00|3713.9|3713.3|3712.78|3712.18|3715.4|3714.8|3712.28|3711.68|1186
1609931700000|2021-01-06 11:15:00|3712.53|3711.93|3708.53|3707.93|3712.78|3712.18|3707.28|3706.68|2613
1609932000000|2021-01-06 11:20:00|3708.4|3707.8|3713.03|3712.43|3713.65|3713.05|3706.78|3706.18|2648
1609932300000|2021-01-06 11:25:00|3712.53|3711.93|3714.28|3713.68|3714.78|3714.18|3711.9|3711.3|1487
1609932600000|2021-01-06 11:30:00|3714.03|3713.43|3713.65|3713.05|3714.53|3713.93|3712.53|3711.93|666
1609932900000|2021-01-06 11:35:00|3713.78|3713.18|3713.78|3713.18|3714.28|3713.68|3710.15|3709.55|1432
1609933200000|2021-01-06 11:40:00|3713.65|3713.05|3714.53|3713.93|3716.03|3715.43|3713.53|3712.93|1457
1609933500000|2021-01-06 11:45:00|3714.4|3713.8|3714.03|3713.43|3715.53|3714.93|3712.9|3712.3|938
1609933800000|2021-01-06 11:50:00|3713.28|3712.68|3717.28|3716.68|3718.4|3717.8|3713.03|3712.43|2601
1609934100000|2021-01-06 11:55:00|3717.15|3716.55|3718.53|3717.93|3719.53|3718.93|3717.03|3716.43|1237
1609934400000|2021-01-06 12:00:00|3717.78|3717.18|3723.78|3723.18|3724.28|3723.68|3717.15|3716.55|2960
1609934700000|2021-01-06 12:05:00|3723.9|3723.3|3722.53|3721.93|3725.78|3725.18|3722.53|3721.93|4002
1609935000000|2021-01-06 12:10:00|3722.78|3722.18|3724.78|3724.18|3725.53|3724.93|3722.03|3721.43|1630
1609935300000|2021-01-06 12:15:00|3724.65|3724.05|3726.03|3725.43|3726.28|3725.68|3723.15|3722.55|1652
1609935600000|2021-01-06 12:20:00|3725.78|3725.18|3726.53|3725.93|3727.28|3726.68|3725.28|3724.68|3219
1609935900000|2021-01-06 12:25:00|3726.78|3726.18|3723.03|3722.43|3726.78|3726.18|3722.28|3721.68|2150
1609936200000|2021-01-06 12:30:00|3723.28|3722.68|3720.03|3719.43|3725.28|3724.68|3720.03|3719.43|2641
1609936500000|2021-01-06 12:35:00|3720.28|3719.68|3718.9|3718.3|3721.03|3720.43|3716.78|3716.18|4213
1609936800000|2021-01-06 12:40:00|3718.78|3718.18|3718.53|3717.93|3720.15|3719.55|3717.53|3716.93|1595
1609937100000|2021-01-06 12:45:00|3718.65|3718.05|3718.28|3717.68|3719.53|3718.93|3716.9|3716.3|2362
1609937400000|2021-01-06 12:50:00|3718.15|3717.55|3714.53|3713.93|3718.53|3717.93|3714.03|3713.43|2845
1609937700000|2021-01-06 12:55:00|3714.78|3714.18|3713.53|3712.93|3715.28|3714.68|3712.03|3711.43|2623
1609938000000|2021-01-06 13:00:00|3712.78|3712.18|3718.03|3717.43|3718.28|3717.68|3712.78|3712.18|3577
1609938300000|2021-01-06 13:05:00|3717.78|3717.18|3718.03|3717.43|3718.53|3717.93|3716.28|3715.68|3213
1609938600000|2021-01-06 13:10:00|3718.28|3717.68|3715.53|3714.93|3719.78|3719.18|3714.78|3714.18|2205
1609938900000|2021-01-06 13:15:00|3715.65|3715.05|3714.28|3713.68|3717.28|3716.68|3711.9|3711.3|4144
1609939200000|2021-01-06 13:20:00|3714.78|3714.18|3719.78|3719.18|3720.28|3719.68|3714.78|3714.18|3159
1609939500000|2021-01-06 13:25:00|3720.53|3719.93|3719.53|3718.93|3721.03|3720.43|3719.28|3718.68|2099
1609939800000|2021-01-06 13:30:00|3719.78|3719.18|3718.03|3717.43|3720.28|3719.68|3717.78|3717.18|1291
1609940100000|2021-01-06 13:35:00|3717.78|3717.18|3718.03|3717.43|3718.28|3717.68|3716.78|3716.18|1242
1609940400000|2021-01-06 13:40:00|3717.78|3717.18|3718.03|3717.43|3718.28|3717.68|3714.78|3714.18|2596
1609940700000|2021-01-06 13:45:00|3717.78|3717.18|3715.78|3715.18|3717.78|3717.18|3714.53|3713.93|2526
1609941000000|2021-01-06 13:50:00|3715.53|3714.93|3714.78|3714.18|3717.03|3716.43|3714.53|3713.93|1698
1609941300000|2021-01-06 13:55:00|3714.53|3713.93|3708.53|3707.93|3714.53|3713.93|3705.53|3704.93|7934
1609941600000|2021-01-06 14:00:00|3708.28|3707.68|3711.03|3710.43|3711.53|3710.93|3707.53|3706.93|3714
1609941900000|2021-01-06 14:05:00|3710.78|3710.18|3710.28|3709.68|3711.03|3710.43|3708.03|3707.43|4931
1609942200000|2021-01-06 14:10:00|3710.53|3709.93|3708.28|3707.68|3711.53|3710.93|3708.03|3707.43|5419
1609942500000|2021-01-06 14:15:00|3708.03|3707.43|3709.53|3708.93|3711.53|3710.93|3708.03|3707.43|6240
1609942800000|2021-01-06 14:20:00|3709.28|3708.68|3711.03|3710.43|3711.03|3710.43|3708.78|3708.18|3539
1609943100000|2021-01-06 14:25:00|3710.78|3710.18|3711.28|3710.68|3712.78|3712.18|3708.28|3707.68|7713
1609943400000|2021-01-06 14:30:00|3711.18|3710.78|3707.18|3706.78|3715.43|3715.03|3705.18|3704.78|46962
1609943700000|2021-01-06 14:35:00|3707.43|3707.03|3722.93|3722.53|3724.18|3723.78|3706.93|3706.53|35581
1609944000000|2021-01-06 14:40:00|3723.18|3722.78|3724.18|3723.78|3725.05|3724.65|3717.18|3716.78|23911
1609944300000|2021-01-06 14:45:00|3723.93|3723.53|3732.18|3731.78|3733.18|3732.78|3722.68|3722.28|28578
1609944600000|2021-01-06 14:50:00|3731.93|3731.53|3736.43|3736.03|3736.93|3736.53|3730.93|3730.53|25599
1609944900000|2021-01-06 14:55:00|3736.68|3736.28|3735.68|3735.28|3737.43|3737.03|3733.68|3733.28|18431
1609945200000|2021-01-06 15:00:00|3735.93|3735.53|3736.93|3736.53|3737.93|3737.53|3732.93|3732.53|20712
1609945500000|2021-01-06 15:05:00|3737.18|3736.78|3742.68|3742.28|3742.68|3742.28|3734.68|3734.28|22463
1609945800000|2021-01-06 15:10:00|3742.93|3742.53|3746.18|3745.78|3747.18|3746.78|3742.18|3741.78|28277
1609946100000|2021-01-06 15:15:00|3745.93|3745.53|3747.68|3747.28|3749.93|3749.53|3745.68|3745.28|20421
1609946400000|2021-01-06 15:20:00|3747.8|3747.4|3748.93|3748.53|3749.68|3749.28|3745.93|3745.53|14580
1609946700000|2021-01-06 15:25:00|3749.18|3748.78|3751.89|3751.49|3753.89|3753.49|3746.68|3746.28|20828
1609947000000|2021-01-06 15:30:00|3752.14|3751.74|3758.89|3758.49|3759.39|3758.99|3752.14|3751.74|29191
1609947300000|2021-01-06 15:35:00|3759.14|3758.74|3758.39|3757.99|3760.14|3759.74|3756.14|3755.74|18956
1609947600000|2021-01-06 15:40:00|3758.64|3758.24|3763.39|3762.99|3763.64|3763.24|3758.64|3758.24|18171
1609947900000|2021-01-06 15:45:00|3763.64|3763.24|3766.14|3765.74|3766.14|3765.74|3762.64|3762.24|18476
1609948200000|2021-01-06 15:50:00|3766.39|3765.99|3767.89|3767.49|3771.64|3771.24|3766.14|3765.74|25895
1609948500000|2021-01-06 15:55:00|3768.14|3767.74|3765.14|3764.74|3768.14|3767.74|3763.89|3763.49|20206
1609948800000|2021-01-06 16:00:00|3765.39|3764.99|3767.14|3766.74|3768.64|3768.24|3764.39|3763.99|16893
1609949100000|2021-01-06 16:05:00|3766.64|3766.24|3770.39|3769.99|3770.64|3770.24|3765.89|3765.49|11634
1609949400000|2021-01-06 16:10:00|3770.64|3770.24|3771.14|3770.74|3771.89|3771.49|3768.76|3768.36|14866
1609949700000|2021-01-06 16:15:00|3771.39|3770.99|3774.64|3774.24|3775.64|3775.24|3771.39|3770.99|21481
1609950000000|2021-01-06 16:20:00|3774.89|3774.49|3772.89|3772.49|3775.64|3775.24|3770.89|3770.49|12782
1609950300000|2021-01-06 16:25:00|3773.14|3772.74|3773.14|3772.74|3774.89|3774.49|3772.64|3772.24|9817
1609950600000|2021-01-06 16:30:00|3773.39|3772.99|3771.89|3771.49|3774.89|3774.49|3771.89|3771.49|14106
1609950900000|2021-01-06 16:35:00|3772.01|3771.61|3765.39|3764.99|3772.39|3771.99|3765.14|3764.74|22017
1609951200000|2021-01-06 16:40:00|3765.64|3765.24|3766.39|3765.99|3766.89|3766.49|3765.39|3764.99|9943
1609951500000|2021-01-06 16:45:00|3766.64|3766.24|3770.14|3769.74|3770.89|3770.49|3765.89|3765.49|11427
1609951800000|2021-01-06 16:50:00|3770.39|3769.99|3769.14|3768.74|3770.39|3769.99|3768.39|3767.99|8490
1609952100000|2021-01-06 16:55:00|3768.89|3768.49|3768.14|3767.74|3771.39|3770.99|3767.89|3767.49|8419
1609952400000|2021-01-06 17:00:00|3768.39|3767.99|3771.89|3771.49|3772.14|3771.74|3767.89|3767.49|13825
1609952700000|2021-01-06 17:05:00|3771.64|3771.24|3770.89|3770.49|3774.64|3774.24|3769.39|3768.99|13043
1609953000000|2021-01-06 17:10:00|3770.76|3770.36|3770.89|3770.49|3771.89|3771.49|3769.14|3768.74|6374
1609953300000|2021-01-06 17:15:00|3771.14|3770.74|3772.64|3772.24|3774.14|3773.74|3770.64|3770.24|6273
1609953600000|2021-01-06 17:20:00|3772.89|3772.49|3769.14|3768.74|3773.89|3773.49|3768.64|3768.24|6024
1609953900000|2021-01-06 17:25:00|3768.89|3768.49|3771.64|3771.24|3772.64|3772.24|3768.39|3767.99|5855
1609954200000|2021-01-06 17:30:00|3771.89|3771.49|3773.39|3772.99|3775.14|3774.74|3771.89|3771.49|7981
1609954500000|2021-01-06 17:35:00|3773.64|3773.24|3773.89|3773.49|3775.89|3775.49|3773.14|3772.74|6664
1609954800000|2021-01-06 17:40:00|3774.14|3773.74|3775.14|3774.74|3775.89|3775.49|3772.89|3772.49|4663
1609955100000|2021-01-06 17:45:00|3774.89|3774.49|3775.64|3775.24|3776.14|3775.74|3773.39|3772.99|6528
1609955400000|2021-01-06 17:50:00|3775.89|3775.49|3778.89|3778.49|3779.89|3779.49|3774.89|3774.49|11072
1609955700000|2021-01-06 17:55:00|3779.14|3778.74|3778.64|3778.24|3779.39|3778.99|3778.14|3777.74|8469
1609956000000|2021-01-06 18:00:00|3778.89|3778.49|3777.89|3777.49|3781.14|3780.74|3777.89|3777.49|12150
1609956300000|2021-01-06 18:05:00|3777.64|3777.24|3777.64|3777.24|3779.39|3778.99|3777.14|3776.74|5440
1609956600000|2021-01-06 18:10:00|3777.89|3777.49|3781.39|3780.99|3781.39|3780.99|3777.64|3777.24|8230
1609956900000|2021-01-06 18:15:00|3781.14|3780.74|3778.64|3778.24|3784.14|3783.74|3777.89|3777.49|15549
1609957200000|2021-01-06 18:20:00|3778.51|3778.11|3776.39|3775.99|3778.89|3778.49|3775.64|3775.24|9236
1609957500000|2021-01-06 18:25:00|3776.51|3776.11|3775.64|3775.24|3777.39|3776.99|3775.14|3774.74|7604
1609957800000|2021-01-06 18:30:00|3775.89|3775.49|3776.39|3775.99|3776.89|3776.49|3775.64|3775.24|5942
1609958100000|2021-01-06 18:35:00|3776.64|3776.24|3778.14|3777.74|3778.39|3777.99|3776.14|3775.74|10135
1609958400000|2021-01-06 18:40:00|3778.39|3777.99|3782.39|3781.99|3783.39|3782.99|3777.89|3777.49|14257
1609958700000|2021-01-06 18:45:00|3782.14|3781.74|3781.64|3781.24|3783.89|3783.49|3781.64|3781.24|7107
1609959000000|2021-01-06 18:50:00|3781.89|3781.49|3779.64|3779.24|3782.64|3782.24|3779.64|3779.24|6721
1609959300000|2021-01-06 18:55:00|3780.14|3779.74|3779.39|3778.99|3780.89|3780.49|3778.39|3777.99|4037
1609959600000|2021-01-06 19:00:00|3779.64|3779.24|3781.39|3780.99|3783.14|3782.74|3778.89|3778.49|10804
1609959900000|2021-01-06 19:05:00|3781.89|3781.49|3781.64|3781.24|3783.39|3782.99|3781.14|3780.74|9566
1609960200000|2021-01-06 19:10:00|3781.39|3780.99|3780.39|3779.99|3783.14|3782.74|3780.39|3779.99|8611
1609960500000|2021-01-06 19:15:00|3780.64|3780.24|3770.39|3769.99|3781.39|3780.99|3765.89|3765.49|33891
1609960800000|2021-01-06 19:20:00|3770.14|3769.74|3766.89|3766.49|3774.14|3773.74|3765.89|3765.49|21469
1609961100000|2021-01-06 19:25:00|3766.64|3766.24|3761.14|3760.74|3767.64|3767.24|3757.64|3757.24|46559
1609961400000|2021-01-06 19:30:00|3760.89|3760.49|3766.14|3765.74|3771.39|3770.99|3759.14|3758.74|28906
1609961700000|2021-01-06 19:35:00|3765.89|3765.49|3758.14|3757.74|3767.64|3767.24|3754.89|3754.49|34933
1609962000000|2021-01-06 19:40:00|3757.89|3757.49|3763.64|3763.24|3767.64|3767.24|3755.39|3754.99|34913
1609962300000|2021-01-06 19:45:00|3763.39|3762.99|3748.14|3747.74|3765.14|3764.74|3746.89|3746.49|33107
1609962600000|2021-01-06 19:50:00|3748.39|3747.99|3752.14|3751.74|3753.39|3752.99|3744.64|3744.24|36060
1609962900000|2021-01-06 19:55:00|3751.89|3751.49|3759.14|3758.74|3760.64|3760.24|3751.64|3751.24|23797
1609963200000|2021-01-06 20:00:00|3758.89|3758.49|3750.26|3749.86|3758.89|3758.49|3748.14|3747.74|26118
1609963500000|2021-01-06 20:05:00|3750.39|3749.99|3754.64|3754.24|3757.89|3757.49|3749.89|3749.49|27326
1609963800000|2021-01-06 20:10:00|3754.76|3754.36|3761.14|3760.74|3766.14|3765.74|3754.14|3753.74|36471
1609964100000|2021-01-06 20:15:00|3760.89|3760.49|3760.39|3759.99|3762.89|3762.49|3756.64|3756.24|18655
1609964400000|2021-01-06 20:20:00|3760.64|3760.24|3747.89|3747.49|3763.14|3762.74|3747.89|3747.49|25148
1609964700000|2021-01-06 20:25:00|3747.39|3746.99|3756.64|3756.24|3759.39|3758.99|3743.64|3743.24|34279
1609965000000|2021-01-06 20:30:00|3756.39|3755.99|3755.39|3754.99|3761.14|3760.74|3748.89|3748.49|25778
1609965300000|2021-01-06 20:35:00|3755.14|3754.74|3747.26|3746.86|3755.89|3755.49|3747.01|3746.61|24051
1609965600000|2021-01-06 20:40:00|3747.01|3746.61|3754.76|3754.36|3756.51|3756.11|3746.26|3745.86|27037
1609965900000|2021-01-06 20:45:00|3754.51|3754.11|3754.01|3753.61|3755.76|3755.36|3747.01|3746.61|30095
1609966200000|2021-01-06 20:50:00|3753.76|3753.36|3751.13|3750.73|3753.76|3753.36|3742.26|3741.86|48539
1609966500000|2021-01-06 20:55:00|3751.51|3751.11|3750.26|3749.86|3752.51|3752.11|3743.76|3743.36|98488
1609966800000|2021-01-06 21:00:00|3749.73|3749.33|3747.58|3746.98|3749.73|3749.33|3740.08|3739.48|51047
1609967100000|2021-01-06 21:05:00|3747.33|3746.73|3753.08|3752.48|3755.33|3754.73|3747.33|3746.73|14650
1609967400000|2021-01-06 21:10:00|3752.83|3752.23|3754.72|3753.22|3755.33|3754.73|3751.08|3750.48|8335
1609967700000|2021-01-06 21:15:00|3754.46|3752.96|3754.65|3753.15|3755.3|3753.8|3754.02|3752.52|12
1609968000000|2021-01-06 21:20:00|3754.61|3753.11|3754.9|3753.4|3755.19|3753.69|3753.91|3752.41|0
1609968300000|2021-01-06 21:25:00|3754.72|3753.22|3754.46|3752.96|3755.15|3753.65|3753.88|3752.38|0
1609968600000|2021-01-06 21:30:00|3754.45|3753.85|3763.2|3762.6|3763.45|3762.85|3752.95|3752.35|8311
1609968900000|2021-01-06 21:35:00|3763.45|3762.85|3760.45|3759.85|3763.45|3762.85|3759.45|3758.85|2552
1609969200000|2021-01-06 21:40:00|3760.7|3760.1|3757.7|3757.1|3760.7|3760.1|3755.95|3755.35|1419
1609969500000|2021-01-06 21:45:00|3757.95|3757.35|3757.95|3757.35|3758.95|3758.35|3756.45|3755.85|1063
1609969800000|2021-01-06 21:50:00|3757.7|3757.1|3756.7|3756.1|3758.45|3757.85|3754.95|3754.35|1441
1609970100000|2021-01-06 21:55:00|3756.45|3755.85|3758.16|3756.66|3758.16|3757.35|3755.2|3754.6|1958
1609970400000|2021-01-06 22:00:00|3757.87|3756.37|3756.09|3754.59|3757.87|3756.37|3756.09|3754.59|1
1609970700000|2021-01-06 22:05:00|3756.12|3754.62|3755.72|3754.22|3756.37|3754.87|3754.52|3753.02|0
1609971000000|2021-01-06 22:10:00|3755.76|3754.26|3755.39|3753.89|3756.12|3754.62|3755.21|3753.71|0
1609971300000|2021-01-06 22:15:00|3755.43|3753.93|3755.32|3753.82|3755.76|3754.26|3755.1|3753.6|0
1609971600000|2021-01-06 22:20:00|3755.39|3753.89|3756.56|3755.06|3756.85|3755.35|3755.25|3753.75|0
1609971900000|2021-01-06 22:25:00|3756.63|3755.13|3760.16|3758.66|3760.16|3758.66|3756.41|3754.91|0
1609972200000|2021-01-06 22:30:00|3760.02|3758.52|3760.27|3758.77|3760.67|3759.17|3759.21|3757.71|0
1609972500000|2021-01-06 22:35:00|3760.24|3758.74|3760.27|3758.77|3761.19|3759.69|3759.51|3758.01|0
1609972800000|2021-01-06 22:40:00|3760.31|3758.81|3760.38|3758.88|3760.78|3759.28|3760.31|3758.81|0
1609973100000|2021-01-06 22:45:00|3760.31|3758.81|3759.47|3757.97|3760.46|3758.96|3759.47|3757.97|0
1609973400000|2021-01-06 22:50:00|3759.58|3758.08|3759.69|3758.19|3759.94|3758.44|3759.47|3757.97|0
1609973700000|2021-01-06 22:55:00|3759.54|3758.04|3760.75|3759.25|3760.75|3759.25|3759.54|3758.04|0
1609974000000|2021-01-06 23:00:00|3759.95|3759.35|3759.08|3758.48|3762.45|3761.85|3755.58|3754.98|2942
1609974300000|2021-01-06 23:05:00|3759.58|3758.98|3759.08|3758.48|3762.58|3761.98|3758.83|3758.23|1211
1609974600000|2021-01-06 23:10:00|3759.58|3758.98|3759.33|3758.73|3760.33|3759.73|3758.58|3757.98|496
1609974900000|2021-01-06 23:15:00|3759.45|3758.85|3758.58|3757.98|3760.83|3760.23|3758.58|3757.98|714
1609975200000|2021-01-06 23:20:00|3758.08|3757.48|3758.33|3757.73|3759.33|3758.73|3757.45|3756.85|949
1609975500000|2021-01-06 23:25:00|3758.45|3757.85|3758.7|3758.1|3759.33|3758.73|3757.08|3756.48|695
1609975800000|2021-01-06 23:30:00|3758.58|3757.98|3756.08|3755.48|3758.83|3758.23|3755.58|3754.98|766
1609976100000|2021-01-06 23:35:00|3756.33|3755.73|3756.33|3755.73|3757.83|3757.23|3756.08|3755.48|503
1609976400000|2021-01-06 23:40:00|3756.08|3755.48|3756.08|3755.48|3757.33|3756.73|3755.2|3754.6|426
1609976700000|2021-01-06 23:45:00|3756.2|3755.6|3759.83|3759.23|3760.33|3759.73|3756.2|3755.6|805
1609977000000|2021-01-06 23:50:00|3759.58|3758.98|3758.83|3758.23|3760.08|3759.48|3758.58|3757.98|610
1609977300000|2021-01-06 23:55:00|3758.58|3757.98|3758.08|3757.48|3759.83|3759.23|3757.83|3757.23|755
1609977600000|2021-01-07 00:00:00|3758.33|3757.73|3757.83|3757.23|3759.58|3758.98|3757.45|3756.85|1890
1609977900000|2021-01-07 00:05:00|3758.08|3757.48|3754.33|3753.73|3758.83|3758.23|3753.58|3752.98|2693
1609978200000|2021-01-07 00:10:00|3754.58|3753.98|3752.58|3751.98|3755.58|3754.98|3752.08|3751.48|2676
1609978500000|2021-01-07 00:15:00|3752.83|3752.23|3754.33|3753.73|3754.58|3753.98|3750.58|3749.98|2030
1609978800000|2021-01-07 00:20:00|3754.08|3753.48|3752.58|3751.98|3754.58|3753.98|3751.33|3750.73|1113
1609979100000|2021-01-07 00:25:00|3752.83|3752.23|3753.7|3753.1|3754.08|3753.48|3751.83|3751.23|1026
1609979400000|2021-01-07 00:30:00|3753.58|3752.98|3756.33|3755.73|3756.33|3755.73|3753.58|3752.98|1232
1609979700000|2021-01-07 00:35:00|3756.2|3755.6|3755.58|3754.98|3757.08|3756.48|3755.33|3754.73|1053
1609980000000|2021-01-07 00:40:00|3755.33|3754.73|3756.33|3755.73|3756.33|3755.73|3755.33|3754.73|840
1609980300000|2021-01-07 00:45:00|3756.2|3755.6|3759.33|3758.73|3760.2|3759.6|3755.83|3755.23|1219
1609980600000|2021-01-07 00:50:00|3759.58|3758.98|3762.95|3762.35|3763.08|3762.48|3759.08|3758.48|1498
1609980900000|2021-01-07 00:55:00|3762.83|3762.23|3763.33|3762.73|3763.33|3762.73|3762.33|3761.73|1146
1609981200000|2021-01-07 01:00:00|3763.2|3762.6|3762.58|3761.98|3763.33|3762.73|3762.58|3761.98|1404
1609981500000|2021-01-07 01:05:00|3762.83|3762.23|3761.33|3760.73|3763.33|3762.73|3760.58|3759.98|1838
1609981800000|2021-01-07 01:10:00|3761.45|3760.85|3762.83|3762.23|3763.33|3762.73|3760.58|3759.98|596
1609982100000|2021-01-07 01:15:00|3763.08|3762.48|3762.58|3761.98|3763.08|3762.48|3761.58|3760.98|628
1609982400000|2021-01-07 01:20:00|3762.7|3762.1|3769.33|3768.73|3769.58|3768.98|3762.58|3761.98|2498
1609982700000|2021-01-07 01:25:00|3769.08|3768.48|3771.58|3770.98|3773.33|3772.73|3769.08|3768.48|3329
1609983000000|2021-01-07 01:30:00|3771.83|3771.23|3770.58|3769.98|3772.08|3771.48|3770.08|3769.48|1647
1609983300000|2021-01-07 01:35:00|3770.33|3769.73|3772.08|3771.48|3773.08|3772.48|3768.58|3767.98|1793
1609983600000|2021-01-07 01:40:00|3772.33|3771.73|3772.58|3771.98|3773.33|3772.73|3771.33|3770.73|1193
1609983900000|2021-01-07 01:45:00|3772.7|3772.1|3772.58|3771.98|3773.33|3772.73|3771.83|3771.23|866
1609984200000|2021-01-07 01:50:00|3772.7|3772.1|3772.58|3771.98|3773.33|3772.73|3771.58|3770.98|1366
1609984500000|2021-01-07 01:55:00|3772.83|3772.23|3772.33|3771.73|3772.83|3772.23|3771.45|3770.85|566
1609984800000|2021-01-07 02:00:00|3772.08|3771.48|3769.33|3768.73|3772.83|3772.23|3768.33|3767.73|1331
1609985100000|2021-01-07 02:05:00|3769.2|3768.6|3770.08|3769.48|3771.33|3770.73|3768.33|3767.73|940
1609985400000|2021-01-07 02:10:00|3769.83|3769.23|3770.08|3769.48|3771.33|3770.73|3769.83|3769.23|755
1609985700000|2021-01-07 02:15:00|3769.95|3769.35|3770.33|3769.73|3771.33|3770.73|3768.33|3767.73|891
1609986000000|2021-01-07 02:20:00|3770.58|3769.98|3768.83|3768.23|3772.33|3771.73|3768.58|3767.98|1085
1609986300000|2021-01-07 02:25:00|3768.95|3768.35|3768.58|3767.98|3770.58|3769.98|3768.33|3767.73|624
1609986600000|2021-01-07 02:30:00|3768.7|3768.1|3771.08|3770.48|3771.08|3770.48|3768.58|3767.98|652
1609986900000|2021-01-07 02:35:00|3770.95|3770.35|3770.83|3770.23|3771.58|3770.98|3769.83|3769.23|484
1609987200000|2021-01-07 02:40:00|3770.7|3770.1|3771.83|3771.23|3772.08|3771.48|3770.58|3769.98|518
1609987500000|2021-01-07 02:45:00|3771.95|3771.35|3771.58|3770.98|3772.08|3771.48|3771.08|3770.48|382
1609987800000|2021-01-07 02:50:00|3771.7|3771.1|3771.83|3771.23|3772.33|3771.73|3771.33|3770.73|1111
1609988100000|2021-01-07 02:55:00|3771.95|3771.35|3771.83|3771.23|3773.08|3772.48|3771.83|3771.23|826
1609988400000|2021-01-07 03:00:00|3772.08|3771.48|3772.33|3771.73|3772.83|3772.23|3771.83|3771.23|546
1609988700000|2021-01-07 03:05:00|3772.45|3771.85|3773.33|3772.73|3773.33|3772.73|3772.45|3771.85|730
1609989000000|2021-01-07 03:10:00|3772.33|3771.73|3772.08|3771.48|3776.08|3775.48|3771.83|3771.23|5063
1609989300000|2021-01-07 03:15:00|3772.33|3771.73|3770.83|3770.23|3772.33|3771.73|3770.58|3769.98|610
1609989600000|2021-01-07 03:20:00|3771.08|3770.48|3771.08|3770.48|3771.83|3771.23|3770.33|3769.73|534
1609989900000|2021-01-07 03:25:00|3771.33|3770.73|3772.33|3771.73|3772.95|3772.35|3770.7|3770.1|500
1609990200000|2021-01-07 03:30:00|3772.58|3771.98|3770.7|3770.1|3772.58|3771.98|3770.7|3770.1|407
1609990500000|2021-01-07 03:35:00|3770.83|3770.23|3769.58|3768.98|3770.83|3770.23|3769.33|3768.73|474
1609990800000|2021-01-07 03:40:00|3769.33|3768.73|3770.08|3769.48|3770.33|3769.73|3769.33|3768.73|317
1609991100000|2021-01-07 03:45:00|3769.83|3769.23|3771.58|3770.98|3771.83|3771.23|3769.33|3768.73|553
1609991400000|2021-01-07 03:50:00|3771.33|3770.73|3770.08|3769.48|3771.33|3770.73|3770.08|3769.48|335
1609991700000|2021-01-07 03:55:00|3770.2|3769.6|3770.7|3770.1|3770.83|3770.23|3770.08|3769.48|311
1609992000000|2021-01-07 04:00:00|3770.83|3770.23|3770.33|3769.73|3771.08|3770.48|3770.08|3769.48|233
1609992300000|2021-01-07 04:05:00|3770.58|3769.98|3770.58|3769.98|3770.58|3769.98|3769.83|3769.23|353
1609992600000|2021-01-07 04:10:00|3770.83|3770.23|3770.83|3770.23|3771.33|3770.73|3770.33|3769.73|377
1609992900000|2021-01-07 04:15:00|3771.08|3770.48|3770.83|3770.23|3771.33|3770.73|3770.08|3769.48|245
1609993200000|2021-01-07 04:20:00|3770.7|3770.1|3770.83|3770.23|3771.33|3770.73|3770.58|3769.98|194
1609993500000|2021-01-07 04:25:00|3770.95|3770.35|3769.83|3769.23|3771.45|3770.85|3769.83|3769.23|363
1609993800000|2021-01-07 04:30:00|3770.08|3769.48|3771.58|3770.98|3772.08|3771.48|3769.33|3768.73|724
1609994100000|2021-01-07 04:35:00|3771.83|3771.23|3771.08|3770.48|3772.08|3771.48|3770.83|3770.23|322
1609994400000|2021-01-07 04:40:00|3770.83|3770.23|3770.58|3769.98|3771.33|3770.73|3770.58|3769.98|218
1609994700000|2021-01-07 04:45:00|3770.7|3770.1|3770.08|3769.48|3770.83|3770.23|3769.83|3769.23|432
1609995000000|2021-01-07 04:50:00|3769.83|3769.23|3769.08|3768.48|3770.33|3769.73|3768.95|3768.35|429
1609995300000|2021-01-07 04:55:00|3768.95|3768.35|3766.58|3765.98|3769.08|3768.48|3765.95|3765.35|925
1609995600000|2021-01-07 05:00:00|3766.83|3766.23|3766.58|3765.98|3768.33|3767.73|3766.08|3765.48|701
1609995900000|2021-01-07 05:05:00|3766.83|3766.23|3767.33|3766.73|3767.33|3766.73|3765.95|3765.35|574
1609996200000|2021-01-07 05:10:00|3767.08|3766.48|3764.83|3764.23|3767.08|3766.48|3764.83|3764.23|571
1609996500000|2021-01-07 05:15:00|3764.58|3763.98|3765.58|3764.98|3766.58|3765.98|3763.58|3762.98|964
1609996800000|2021-01-07 05:20:00|3765.45|3764.85|3767.58|3766.98|3768.08|3767.48|3765.33|3764.73|619
1609997100000|2021-01-07 05:25:00|3767.33|3766.73|3766.83|3766.23|3767.33|3766.73|3765.33|3764.73|511
1609997400000|2021-01-07 05:30:00|3766.58|3765.98|3767.2|3766.6|3767.58|3766.98|3765.33|3764.73|584
1609997700000|2021-01-07 05:35:00|3767.33|3766.73|3767.33|3766.73|3768.83|3768.23|3766.83|3766.23|551
1609998000000|2021-01-07 05:40:00|3767.2|3766.6|3768.58|3767.98|3769.08|3768.48|3767.08|3766.48|446
1609998300000|2021-01-07 05:45:00|3768.7|3768.1|3769.83|3769.23|3770.33|3769.73|3768.7|3768.1|587
1609998600000|2021-01-07 05:50:00|3769.58|3768.98|3768.33|3767.73|3769.83|3769.23|3767.83|3767.23|534
1609998900000|2021-01-07 05:55:00|3768.2|3767.6|3769.58|3768.98|3769.83|3769.23|3768.08|3767.48|416
1609999200000|2021-01-07 06:00:00|3770.08|3769.48|3773.58|3772.98|3773.58|3772.98|3769.58|3768.98|913
1609999500000|2021-01-07 06:05:00|3773.33|3772.73|3772.58|3771.98|3773.83|3773.23|3772.58|3771.98|568
1609999800000|2021-01-07 06:10:00|3772.33|3771.73|3771.83|3771.23|3772.33|3771.73|3770.58|3769.98|546
1610000100000|2021-01-07 06:15:00|3771.58|3770.98|3772.33|3771.73|3773.33|3772.73|3771.58|3770.98|402
1610000400000|2021-01-07 06:20:00|3772.58|3771.98|3773.2|3772.6|3773.33|3772.73|3772.08|3771.48|283
1610000700000|2021-01-07 06:25:00|3773.33|3772.73|3771.58|3770.98|3773.58|3772.98|3771.08|3770.48|445
1610001000000|2021-01-07 06:30:00|3771.7|3771.1|3772.33|3771.73|3772.58|3771.98|3770.83|3770.23|603
1610001300000|2021-01-07 06:35:00|3772.08|3771.48|3773.33|3772.73|3773.83|3773.23|3772.08|3771.48|570
1610001600000|2021-01-07 06:40:00|3773.45|3772.85|3772.7|3772.1|3773.45|3772.85|3772.58|3771.98|277
1610001900000|2021-01-07 06:45:00|3772.83|3772.23|3775.58|3774.98|3776.08|3775.48|3772.58|3771.98|1158
1610002200000|2021-01-07 06:50:00|3775.45|3774.85|3776.45|3775.85|3777.33|3776.73|3775.08|3774.48|736
1610002500000|2021-01-07 06:55:00|3776.58|3775.98|3777.33|3776.73|3777.33|3776.73|3775.33|3774.73|530
1610002800000|2021-01-07 07:00:00|3777.58|3776.98|3780.83|3780.23|3781.58|3780.98|3777.58|3776.98|3119
1610003100000|2021-01-07 07:05:00|3780.58|3779.98|3778.08|3777.48|3781.58|3780.98|3777.83|3777.23|1684
1610003400000|2021-01-07 07:10:00|3777.95|3777.35|3779.33|3778.73|3779.58|3778.98|3777.33|3776.73|819
1610003700000|2021-01-07 07:15:00|3779.58|3778.98|3778.33|3777.73|3779.83|3779.23|3777.33|3776.73|842
1610004000000|2021-01-07 07:20:00|3778.58|3777.98|3778.08|3777.48|3779.58|3778.98|3777.83|3777.23|625
1610004300000|2021-01-07 07:25:00|3777.83|3777.23|3777.33|3776.73|3778.58|3777.98|3775.08|3774.48|1433
1610004600000|2021-01-07 07:30:00|3777.08|3776.48|3777.58|3776.98|3777.58|3776.98|3776.08|3775.48|484
1610004900000|2021-01-07 07:35:00|3777.83|3777.23|3779.33|3778.73|3780.33|3779.73|3777.83|3777.23|1718
1610005200000|2021-01-07 07:40:00|3779.58|3778.98|3776.7|3776.1|3780.08|3779.48|3776.33|3775.73|2111
1610005500000|2021-01-07 07:45:00|3776.83|3776.23|3775.83|3775.23|3776.83|3776.23|3774.83|3774.23|766
1610005800000|2021-01-07 07:50:00|3775.95|3775.35|3776.58|3775.98|3776.83|3776.23|3775.58|3774.98|496
1610006100000|2021-01-07 07:55:00|3776.95|3776.35|3776.33|3775.73|3778.08|3777.48|3775.08|3774.48|1839
1610006400000|2021-01-07 08:00:00|3775.83|3775.23|3775.08|3774.48|3777.33|3776.73|3774.83|3774.23|3061
1610006700000|2021-01-07 08:05:00|3774.83|3774.23|3766.33|3765.73|3774.83|3774.23|3765.33|3764.73|5709
1610007000000|2021-01-07 08:10:00|3766.2|3765.6|3766.33|3765.73|3768.83|3768.23|3765.58|3764.98|2020
1610007300000|2021-01-07 08:15:00|3766.58|3765.98|3769.95|3769.35|3771.58|3770.98|3766.58|3765.98|2377
1610007600000|2021-01-07 08:20:00|3770.08|3769.48|3773.58|3772.98|3774.08|3773.48|3769.83|3769.23|1483
1610007900000|2021-01-07 08:25:00|3773.7|3773.1|3773.83|3773.23|3775.08|3774.48|3772.58|3771.98|1350
1610008200000|2021-01-07 08:30:00|3773.58|3772.98|3768.58|3767.98|3773.58|3772.98|3766.33|3765.73|3229
1610008500000|2021-01-07 08:35:00|3768.7|3768.1|3769.33|3768.73|3770.33|3769.73|3768.2|3767.6|1692
1610008800000|2021-01-07 08:40:00|3769.08|3768.48|3771.83|3771.23|3772.08|3771.48|3768.08|3767.48|1231
1610009100000|2021-01-07 08:45:00|3771.58|3770.98|3770.08|3769.48|3772.08|3771.48|3770.08|3769.48|979
1610009400000|2021-01-07 08:50:00|3769.83|3769.23|3770.33|3769.73|3771.83|3771.23|3767.83|3767.23|1602
1610009700000|2021-01-07 08:55:00|3770.08|3769.48|3771.33|3770.73|3772.08|3771.48|3769.83|3769.23|1199
1610010000000|2021-01-07 09:00:00|3771.08|3770.48|3769.58|3768.98|3771.58|3770.98|3766.58|3765.98|1946
1610010300000|2021-01-07 09:05:00|3769.45|3768.85|3772.83|3772.23|3774.08|3773.48|3769.33|3768.73|1366
1610010600000|2021-01-07 09:10:00|3772.7|3772.1|3769.58|3768.98|3772.95|3772.35|3768.95|3768.35|1259
1610010900000|2021-01-07 09:15:00|3769.83|3769.23|3769.83|3769.23|3771.58|3770.98|3768.83|3768.23|1306
1610011200000|2021-01-07 09:20:00|3769.7|3769.1|3770.08|3769.48|3771.33|3770.73|3768.7|3768.1|858
1610011500000|2021-01-07 09:25:00|3770.33|3769.73|3770.08|3769.48|3770.83|3770.23|3769.08|3768.48|921
1610011800000|2021-01-07 09:30:00|3770.33|3769.73|3766.83|3766.23|3770.33|3769.73|3765.58|3764.98|1634
1610012100000|2021-01-07 09:35:00|3767.08|3766.48|3764.58|3763.98|3767.08|3766.48|3763.33|3762.73|1477
1610012400000|2021-01-07 09:40:00|3764.7|3764.1|3764.83|3764.23|3765.58|3764.98|3763.33|3762.73|1713
1610012700000|2021-01-07 09:45:00|3765.08|3764.48|3764.58|3763.98|3765.08|3764.48|3761.83|3761.23|1723
1610013000000|2021-01-07 09:50:00|3764.45|3763.85|3764.95|3764.35|3765.08|3764.48|3763.08|3762.48|1433
1610013300000|2021-01-07 09:55:00|3764.83|3764.23|3766.33|3765.73|3766.83|3766.23|3763.33|3762.73|1701
1610013600000|2021-01-07 10:00:00|3766.08|3765.48|3766.33|3765.73|3766.58|3765.98|3764.58|3763.98|1150
1610013900000|2021-01-07 10:05:00|3766.08|3765.48|3765.58|3764.98|3767.58|3766.98|3764.83|3764.23|1169
1610014200000|2021-01-07 10:10:00|3765.83|3765.23|3766.08|3765.48|3766.83|3766.23|3764.83|3764.23|829
1610014500000|2021-01-07 10:15:00|3765.83|3765.23|3768.08|3767.48|3768.83|3768.23|3765.58|3764.98|1380
1610014800000|2021-01-07 10:20:00|3767.83|3767.23|3765.33|3764.73|3768.08|3767.48|3765.33|3764.73|1020
1610015100000|2021-01-07 10:25:00|3765.45|3764.85|3766.08|3765.48|3767.33|3766.73|3762.83|3762.23|1480
1610015400000|2021-01-07 10:30:00|3765.83|3765.23|3765.58|3764.98|3765.95|3765.35|3763.83|3763.23|922
1610015700000|2021-01-07 10:35:00|3765.45|3764.85|3766.83|3766.23|3767.33|3766.73|3764.83|3764.23|812
1610016000000|2021-01-07 10:40:00|3766.7|3766.1|3765.58|3764.98|3766.83|3766.23|3764.58|3763.98|832
1610016300000|2021-01-07 10:45:00|3765.33|3764.73|3764.83|3764.23|3765.83|3765.23|3763.83|3763.23|1028
1610016600000|2021-01-07 10:50:00|3764.58|3763.98|3760.33|3759.73|3764.83|3764.23|3759.58|3758.98|2556
1610016900000|2021-01-07 10:55:00|3760.45|3759.85|3758.83|3758.23|3762.33|3761.73|3758.33|3757.73|1602
1610017200000|2021-01-07 11:00:00|3758.58|3757.98|3757.58|3756.98|3759.58|3758.98|3755.83|3755.23|2648
1610017500000|2021-01-07 11:05:00|3757.83|3757.23|3759.33|3758.73|3759.33|3758.73|3756.08|3755.48|1211
1610017800000|2021-01-07 11:10:00|3759.08|3758.48|3759.83|3759.23|3760.08|3759.48|3758.08|3757.48|1285
1610018100000|2021-01-07 11:15:00|3759.7|3759.1|3762.08|3761.48|3763.58|3762.98|3759.58|3758.98|2441
1610018400000|2021-01-07 11:20:00|3761.95|3761.35|3761.33|3760.73|3762.33|3761.73|3760.95|3760.35|1381
1610018700000|2021-01-07 11:25:00|3761.58|3760.98|3762.58|3761.98|3762.7|3762.1|3760.95|3760.35|1087
1610019000000|2021-01-07 11:30:00|3762.7|3762.1|3764.83|3764.23|3765.08|3764.48|3762.58|3761.98|1492
1610019300000|2021-01-07 11:35:00|3765.08|3764.48|3763.33|3762.73|3765.58|3764.98|3763.33|3762.73|1114
1610019600000|2021-01-07 11:40:00|3763.08|3762.48|3761.58|3760.98|3764.83|3764.23|3761.08|3760.48|1026
1610019900000|2021-01-07 11:45:00|3761.45|3760.85|3763.08|3762.48|3763.58|3762.98|3760.83|3760.23|994
1610020200000|2021-01-07 11:50:00|3763.33|3762.73|3762.33|3761.73|3764.58|3763.98|3761.83|3761.23|1206
1610020500000|2021-01-07 11:55:00|3762.45|3761.85|3758.83|3758.23|3762.45|3761.85|3758.58|3757.98|1287
1610020800000|2021-01-07 12:00:00|3759.08|3758.48|3761.95|3761.35|3763.33|3762.73|3758.08|3757.48|2098
1610021100000|2021-01-07 12:05:00|3762.08|3761.48|3761.58|3760.98|3764.08|3763.48|3761.58|3760.98|1224
1610021400000|2021-01-07 12:10:00|3761.83|3761.23|3762.7|3762.1|3763.33|3762.73|3760.33|3759.73|1070
1610021700000|2021-01-07 12:15:00|3762.83|3762.23|3764.83|3764.23|3765.33|3764.73|3760.83|3760.23|1231
1610022000000|2021-01-07 12:20:00|3764.58|3763.98|3761.33|3760.73|3764.83|3764.23|3760.95|3760.35|1515
1610022300000|2021-01-07 12:25:00|3761.45|3760.85|3765.08|3764.48|3765.58|3764.98|3761.45|3760.85|1586
1610022600000|2021-01-07 12:30:00|3764.95|3764.35|3766.83|3766.23|3767.58|3766.98|3764.58|3763.98|1933
1610022900000|2021-01-07 12:35:00|3766.7|3766.1|3767.33|3766.73|3767.83|3767.23|3765.83|3765.23|1131
1610023200000|2021-01-07 12:40:00|3767.2|3766.6|3770.83|3770.23|3771.08|3770.48|3767.08|3766.48|2095
1610023500000|2021-01-07 12:45:00|3770.7|3770.1|3769.58|3768.98|3771.33|3770.73|3769.58|3768.98|1724
1610023800000|2021-01-07 12:50:00|3769.7|3769.1|3769.33|3768.73|3770.83|3770.23|3767.83|3767.23|1828
1610024100000|2021-01-07 12:55:00|3769.2|3768.6|3768.58|3767.98|3769.83|3769.23|3768.58|3767.98|602
1610024400000|2021-01-07 13:00:00|3768.83|3768.23|3769.83|3769.23|3770.33|3769.73|3768.2|3767.6|1500
1610024700000|2021-01-07 13:05:00|3769.58|3768.98|3770.08|3769.48|3770.33|3769.73|3768.08|3767.48|1662
1610025000000|2021-01-07 13:10:00|3770.33|3769.73|3770.58|3769.98|3772.08|3771.48|3766.83|3766.23|5135
1610025300000|2021-01-07 13:15:00|3770.33|3769.73|3770.08|3769.48|3770.58|3769.98|3768.83|3768.23|1348
1610025600000|2021-01-07 13:20:00|3770.33|3769.73|3770.58|3769.98|3771.83|3771.23|3770.33|3769.73|1607
1610025900000|2021-01-07 13:25:00|3771.08|3770.48|3769.83|3769.23|3771.08|3770.48|3769.33|3768.73|1252
1610026200000|2021-01-07 13:30:00|3769.95|3769.35|3770.08|3769.48|3770.83|3770.23|3769.08|3768.48|2097
1610026500000|2021-01-07 13:35:00|3769.95|3769.35|3770.33|3769.73|3770.33|3769.73|3769.08|3768.48|1962
1610026800000|2021-01-07 13:40:00|3770.08|3769.48|3770.08|3769.48|3770.33|3769.73|3769.08|3768.48|1286
1610027100000|2021-01-07 13:45:00|3770.33|3769.73|3767.83|3767.23|3770.58|3769.98|3767.58|3766.98|2633
1610027400000|2021-01-07 13:50:00|3767.58|3766.98|3767.08|3766.48|3767.83|3767.23|3765.08|3764.48|3699
1610027700000|2021-01-07 13:55:00|3767.33|3766.73|3767.08|3766.48|3768.08|3767.48|3766.95|3766.35|1261
1610028000000|2021-01-07 14:00:00|3766.95|3766.35|3770.83|3770.23|3771.33|3770.73|3766.83|3766.23|3083
1610028300000|2021-01-07 14:05:00|3771.08|3770.48|3772.33|3771.73|3772.58|3771.98|3770.58|3769.98|2249
1610028600000|2021-01-07 14:10:00|3772.08|3771.48|3773.08|3772.48|3773.33|3772.73|3771.58|3770.98|3686
1610028900000|2021-01-07 14:15:00|3773.33|3772.73|3773.58|3772.98|3773.83|3773.23|3772.33|3771.73|5307
1610029200000|2021-01-07 14:20:00|3773.45|3772.85|3773.08|3772.48|3773.83|3773.23|3771.83|3771.23|4829
1610029500000|2021-01-07 14:25:00|3772.83|3772.23|3774.33|3773.73|3774.83|3774.23|3772.58|3771.98|4998
1610029800000|2021-01-07 14:30:00|3774.23|3773.83|3777.98|3777.58|3781.73|3781.33|3772.23|3771.83|40600
1610030100000|2021-01-07 14:35:00|3778.23|3777.83|3780.73|3780.33|3783.23|3782.83|3777.23|3776.83|30613
1610030400000|2021-01-07 14:40:00|3781.23|3780.83|3781.48|3781.08|3782.98|3782.58|3777.98|3777.58|22984
1610030700000|2021-01-07 14:45:00|3781.6|3781.2|3782.23|3781.83|3782.98|3782.58|3779.48|3779.08|19690
1610031000000|2021-01-07 14:50:00|3781.98|3781.58|3780.48|3780.08|3782.98|3782.58|3779.23|3778.83|17947
1610031300000|2021-01-07 14:55:00|3780.73|3780.33|3791.48|3791.08|3791.98|3791.58|3780.48|3780.08|30666
1610031600000|2021-01-07 15:00:00|3792.48|3792.08|3800.73|3800.33|3800.85|3800.45|3790.48|3790.08|40565
1610031900000|2021-01-07 15:05:00|3800.98|3800.58|3797.73|3797.33|3802.23|3801.83|3795.23|3794.83|32886
1610032200000|2021-01-07 15:10:00|3797.98|3797.58|3797.23|3796.83|3799.48|3799.08|3796.23|3795.83|19363
1610032500000|2021-01-07 15:15:00|3797.98|3797.58|3802.23|3801.83|3802.73|3802.33|3797.98|3797.58|22842
1610032800000|2021-01-07 15:20:00|3802.35|3801.95|3802.73|3802.33|3805.73|3805.33|3801.48|3801.08|24269
1610033100000|2021-01-07 15:25:00|3802.98|3802.58|3802.98|3802.58|3804.73|3804.33|3801.23|3800.83|15947
1610033400000|2021-01-07 15:30:00|3803.23|3802.83|3803.98|3803.58|3804.73|3804.33|3802.48|3802.08|14119
1610033700000|2021-01-07 15:35:00|3804.23|3803.83|3802.98|3802.58|3805.48|3805.08|3802.73|3802.33|12541
1610034000000|2021-01-07 15:40:00|3802.73|3802.33|3804.23|3803.83|3804.48|3804.08|3800.98|3800.58|16676
1610034300000|2021-01-07 15:45:00|3804.48|3804.08|3807.73|3807.33|3807.98|3807.58|3803.98|3803.58|21055
1610034600000|2021-01-07 15:50:00|3807.48|3807.08|3805.48|3805.08|3807.48|3807.08|3804.98|3804.58|13331
1610034900000|2021-01-07 15:55:00|3805.73|3805.33|3807.73|3807.33|3807.73|3807.33|3805.23|3804.83|10061
1610035200000|2021-01-07 16:00:00|3807.98|3807.58|3806.98|3806.58|3811.48|3811.08|3806.48|3806.08|23280
1610035500000|2021-01-07 16:05:00|3807.23|3806.83|3805.23|3804.83|3807.98|3807.58|3804.98|3804.58|10378
1610035800000|2021-01-07 16:10:00|3805.48|3805.08|3802.23|3801.83|3805.73|3805.33|3802.23|3801.83|13286
1610036100000|2021-01-07 16:15:00|3802.48|3802.08|3801.98|3801.58|3802.98|3802.58|3800.73|3800.33|9320
1610036400000|2021-01-07 16:20:00|3802.23|3801.83|3804.23|3803.83|3805.48|3805.08|3802.23|3801.83|8322
1610036700000|2021-01-07 16:25:00|3803.98|3803.58|3802.23|3801.83|3804.6|3804.2|3801.73|3801.33|7079
1610037000000|2021-01-07 16:30:00|3802.35|3801.95|3801.98|3801.58|3805.48|3805.08|3801.98|3801.58|9591
1610037300000|2021-01-07 16:35:00|3801.85|3801.45|3804.48|3804.08|3805.23|3804.83|3801.23|3800.83|9263
1610037600000|2021-01-07 16:40:00|3804.73|3804.33|3804.73|3804.33|3805.23|3804.83|3802.73|3802.33|5950
1610037900000|2021-01-07 16:45:00|3804.98|3804.58|3803.73|3803.33|3806.23|3805.83|3803.73|3803.33|6659
1610038200000|2021-01-07 16:50:00|3803.48|3803.08|3801.1|3800.7|3803.98|3803.58|3800.23|3799.83|9445
1610038500000|2021-01-07 16:55:00|3800.85|3800.45|3801.17|3800.77|3801.67|3801.27|3799.92|3799.52|8069
1610038800000|2021-01-07 17:00:00|3801.42|3801.02|3801.67|3801.27|3802.92|3802.52|3800.92|3800.52|6776
1610039100000|2021-01-07 17:05:00|3801.54|3801.14|3801.17|3800.77|3801.67|3801.27|3799.42|3799.02|5775
1610039400000|2021-01-07 17:10:00|3800.92|3800.52|3798.67|3798.27|3801.17|3800.77|3797.67|3797.27|4879
1610039700000|2021-01-07 17:15:00|3798.92|3798.52|3797.42|3797.02|3800.42|3800.02|3797.17|3796.77|8878
1610040000000|2021-01-07 17:20:00|3797.17|3796.77|3797.67|3797.27|3798.67|3798.27|3796.42|3796.02|8214
1610040300000|2021-01-07 17:25:00|3797.92|3797.52|3797.17|3796.77|3797.92|3797.52|3796.67|3796.27|4761
1610040600000|2021-01-07 17:30:00|3797.42|3797.02|3799.67|3799.27|3799.92|3799.52|3797.42|3797.02|6979
1610040900000|2021-01-07 17:35:00|3799.42|3799.02|3798.92|3798.52|3799.67|3799.27|3798.42|3798.02|4603
1610041200000|2021-01-07 17:40:00|3798.74|3798.34|3798.49|3798.09|3799.49|3799.09|3797.99|3797.59|4341
1610041500000|2021-01-07 17:45:00|3798.74|3798.34|3798.99|3798.59|3799.24|3798.84|3798.24|3797.84|2922
1610041800000|2021-01-07 17:50:00|3798.74|3798.34|3802.74|3802.34|3802.99|3802.59|3798.49|3798.09|9889
1610042100000|2021-01-07 17:55:00|3802.86|3802.46|3802.49|3802.09|3802.86|3802.46|3801.99|3801.59|6380
1610042400000|2021-01-07 18:00:00|3802.74|3802.34|3804.49|3804.09|3804.99|3804.59|3802.74|3802.34|9256
1610042700000|2021-01-07 18:05:00|3804.36|3803.96|3797.99|3797.59|3804.36|3803.96|3797.99|3797.59|12672
1610043000000|2021-01-07 18:10:00|3798.24|3797.84|3799.99|3799.59|3799.99|3799.59|3797.74|3797.34|5685
1610043300000|2021-01-07 18:15:00|3800.24|3799.84|3800.24|3799.84|3802.24|3801.84|3799.74|3799.34|8753
1610043600000|2021-01-07 18:20:00|3800.49|3800.09|3800.24|3799.84|3801.24|3800.84|3798.99|3798.59|4017
1610043900000|2021-01-07 18:25:00|3800.49|3800.09|3797.99|3797.59|3800.49|3800.09|3797.74|3797.34|6227
1610044200000|2021-01-07 18:30:00|3798.24|3797.84|3801.49|3801.09|3801.99|3801.59|3797.99|3797.59|7845
1610044500000|2021-01-07 18:35:00|3801.24|3800.84|3802.74|3802.34|3802.99|3802.59|3801.24|3800.84|5079
1610044800000|2021-01-07 18:40:00|3802.49|3802.09|3803.24|3802.84|3803.74|3803.34|3801.49|3801.09|4832
1610045100000|2021-01-07 18:45:00|3803.49|3803.09|3800.49|3800.09|3803.49|3803.09|3799.74|3799.34|7292
1610045400000|2021-01-07 18:50:00|3800.74|3800.34|3800.74|3800.34|3801.99|3801.59|3799.99|3799.59|6467
1610045700000|2021-01-07 18:55:00|3800.99|3800.59|3802.99|3802.59|3802.99|3802.59|3800.99|3800.59|4503
1610046000000|2021-01-07 19:00:00|3802.74|3802.34|3804.24|3803.84|3804.99|3804.59|3801.74|3801.34|11317
1610046300000|2021-01-07 19:05:00|3804.49|3804.09|3803.74|3803.34|3805.49|3805.09|3803.49|3803.09|8415
1610046600000|2021-01-07 19:10:00|3803.61|3803.21|3803.11|3802.71|3804.74|3804.34|3801.49|3801.09|6910
1610046900000|2021-01-07 19:15:00|3803.24|3802.84|3802.24|3801.84|3803.99|3803.59|3801.99|3801.59|4256
1610047200000|2021-01-07 19:20:00|3801.99|3801.59|3801.99|3801.59|3803.49|3803.09|3800.99|3800.59|3932
1610047500000|2021-01-07 19:25:00|3802.11|3801.71|3800.24|3799.84|3802.24|3801.84|3799.74|3799.34|5068
1610047800000|2021-01-07 19:30:00|3800.74|3800.34|3802.49|3802.09|3802.86|3802.46|3800.49|3800.09|4912
1610048100000|2021-01-07 19:35:00|3802.24|3801.84|3803.74|3803.34|3804.24|3803.84|3801.99|3801.59|6299
1610048400000|2021-01-07 19:40:00|3803.49|3803.09|3803.74|3803.34|3804.49|3804.09|3802.99|3802.59|4826
1610048700000|2021-01-07 19:45:00|3803.49|3803.09|3802.49|3802.09|3804.49|3804.09|3801.99|3801.59|5591
1610049000000|2021-01-07 19:50:00|3802.61|3802.21|3802.74|3802.34|3803.24|3802.84|3801.49|3801.09|4118
1610049300000|2021-01-07 19:55:00|3802.49|3802.09|3805.99|3805.59|3806.24|3805.84|3802.24|3801.84|6800
1610049600000|2021-01-07 20:00:00|3806.11|3805.71|3808.74|3808.34|3808.99|3808.59|3804.99|3804.59|11567
1610049900000|2021-01-07 20:05:00|3808.49|3808.09|3806.24|3805.84|3809.24|3808.84|3806.24|3805.84|9426
1610050200000|2021-01-07 20:10:00|3805.99|3805.59|3803.86|3803.46|3807.24|3806.84|3801.49|3801.09|13089
1610050500000|2021-01-07 20:15:00|3803.99|3803.59|3805.49|3805.09|3805.99|3805.59|3803.24|3802.84|6571
1610050800000|2021-01-07 20:20:00|3805.31|3804.91|3808.81|3808.41|3809.06|3808.66|3804.31|3803.91|6699
1610051100000|2021-01-07 20:25:00|3808.56|3808.16|3807.56|3807.16|3808.81|3808.41|3806.81|3806.41|7578
1610051400000|2021-01-07 20:30:00|3807.81|3807.41|3806.56|3806.16|3808.06|3807.66|3805.81|3805.41|9819
1610051700000|2021-01-07 20:35:00|3806.81|3806.41|3809.31|3808.91|3809.81|3809.41|3805.81|3805.41|11138
1610052000000|2021-01-07 20:40:00|3809.06|3808.66|3809.06|3808.66|3809.56|3809.16|3806.56|3806.16|11495
1610052300000|2021-01-07 20:45:00|3809.31|3808.91|3810.06|3809.66|3810.81|3810.41|3808.81|3808.41|13106
1610052600000|2021-01-07 20:50:00|3808.81|3808.41|3811.31|3810.91|3812.31|3811.91|3808.56|3808.16|20096
1610052900000|2021-01-07 20:55:00|3811.06|3810.66|3803.56|3803.16|3811.06|3810.66|3802.56|3802.16|77060
1610053200000|2021-01-07 21:00:00|3803.07|3802.67|3800.92|3800.32|3805.42|3804.82|3800.17|3799.57|32406
1610053500000|2021-01-07 21:05:00|3801.17|3800.57|3801.92|3801.32|3805.42|3804.82|3800.42|3799.82|9119
1610053800000|2021-01-07 21:10:00|3801.67|3801.07|3805.66|3804.16|3805.7|3805.07|3801.42|3800.82|7063
1610054100000|2021-01-07 21:15:00|3805.55|3804.05|3805.81|3804.31|3806.25|3804.75|3805.52|3804.02|8
1610054400000|2021-01-07 21:20:00|3805.85|3804.35|3805.66|3804.16|3806.06|3804.56|3805.04|3803.54|0
1610054700000|2021-01-07 21:25:00|3805.7|3804.2|3805.26|3803.76|3805.74|3804.24|3805.01|3803.51|0
1610055000000|2021-01-07 21:30:00|3805.54|3804.94|3805.04|3804.44|3806.79|3806.19|3804.54|3803.94|1559
1610055300000|2021-01-07 21:35:00|3804.54|3803.94|3804.54|3803.94|3805.29|3804.69|3803.54|3802.94|814
1610055600000|2021-01-07 21:40:00|3804.29|3803.69|3803.29|3802.69|3805.04|3804.44|3803.29|3802.69|702
1610055900000|2021-01-07 21:45:00|3803.54|3802.94|3802.79|3802.19|3804.04|3803.44|3802.29|3801.69|792
1610056200000|2021-01-07 21:50:00|3803.04|3802.44|3803.29|3802.69|3804.54|3803.94|3802.79|3802.19|915
1610056500000|2021-01-07 21:55:00|3803.54|3802.94|3804.69|3803.19|3804.69|3803.69|3802.29|3801.69|850
1610056800000|2021-01-07 22:00:00|3804.77|3803.27|3805.53|3804.03|3805.83|3804.33|3804.51|3803.01|0
1610057100000|2021-01-07 22:05:00|3805.46|3803.96|3805.1|3803.6|3805.46|3803.96|3805.02|3803.52|0
1610057400000|2021-01-07 22:10:00|3805.13|3803.63|3805.02|3803.52|3805.13|3803.63|3804.95|3803.45|0
1610057700000|2021-01-07 22:15:00|3805.06|3803.56|3805.53|3804.03|3805.61|3804.11|3805.02|3803.52|0
1610058000000|2021-01-07 22:20:00|3805.5|3804|3805.9|3804.4|3805.9|3804.4|3805.5|3804|0
1610058300000|2021-01-07 22:25:00|3805.61|3804.11|3805.86|3804.36|3805.97|3804.47|3805.24|3803.74|0
1610058600000|2021-01-07 22:30:00|3806.23|3804.73|3805.97|3804.47|3806.23|3804.73|3805.97|3804.47|0
1610058900000|2021-01-07 22:35:00|3805.64|3804.14|3805.9|3804.4|3806.04|3804.54|3805.53|3804.03|0
1610059200000|2021-01-07 22:40:00|3805.94|3804.44|3805.97|3804.47|3806.34|3804.84|3805.83|3804.33|0
1610059500000|2021-01-07 22:45:00|3805.83|3804.33|3805.86|3804.36|3805.94|3804.44|3805.83|3804.33|0
1610059800000|2021-01-07 22:50:00|3806.3|3804.8|3806.19|3804.69|3806.37|3804.87|3806.19|3804.69|0
1610060100000|2021-01-07 22:55:00|3806.23|3804.73|3806.26|3804.76|3806.3|3804.8|3806.15|3804.65|0
1610060400000|2021-01-07 23:00:00|3804.79|3804.19|3803.92|3803.32|3805.54|3804.94|3802.17|3801.57|1069
1610060700000|2021-01-07 23:05:00|3803.79|3803.19|3802.92|3802.32|3803.92|3803.32|3802.67|3802.07|670
1610061000000|2021-01-07 23:10:00|3803.17|3802.57|3804.17|3803.57|3804.17|3803.57|3802.92|3802.32|457
1610061300000|2021-01-07 23:15:00|3803.92|3803.32|3803.67|3803.07|3804.04|3803.44|3802.92|3802.32|456
1610061600000|2021-01-07 23:20:00|3804.17|3803.57|3804.42|3803.82|3805.92|3805.32|3804.17|3803.57|839
1610061900000|2021-01-07 23:25:00|3804.29|3803.69|3801.67|3801.07|3804.42|3803.82|3801.67|3801.07|645
1610062200000|2021-01-07 23:30:00|3801.92|3801.32|3802.92|3802.32|3802.92|3802.32|3801.17|3800.57|579
1610062500000|2021-01-07 23:35:00|3803.17|3802.57|3805.67|3805.07|3806.42|3805.82|3803.17|3802.57|958
1610062800000|2021-01-07 23:40:00|3805.92|3805.32|3806.92|3806.32|3807.17|3806.57|3805.42|3804.82|606
1610063100000|2021-01-07 23:45:00|3807.17|3806.57|3809.04|3808.44|3809.29|3808.69|3806.92|3806.32|976
1610063400000|2021-01-07 23:50:00|3809.17|3808.57|3808.42|3807.82|3809.42|3808.82|3807.67|3807.07|603
1610063700000|2021-01-07 23:55:00|3808.67|3808.07|3807.42|3806.82|3808.67|3808.07|3806.17|3805.57|766
1610064000000|2021-01-08 00:00:00|3807.92|3807.32|3805.67|3805.07|3807.92|3807.32|3804.67|3804.07|1498
1610064300000|2021-01-08 00:05:00|3805.92|3805.32|3808.42|3807.82|3808.67|3808.07|3804.92|3804.32|861
1610064600000|2021-01-08 00:10:00|3808.17|3807.57|3806.17|3805.57|3808.42|3807.82|3806.17|3805.57|990
1610064900000|2021-01-08 00:15:00|3805.92|3805.32|3808.17|3807.57|3808.42|3807.82|3805.92|3805.32|779
1610065200000|2021-01-08 00:20:00|3807.92|3807.32|3808.17|3807.57|3808.42|3807.82|3807.67|3807.07|482
1610065500000|2021-01-08 00:25:00|3807.92|3807.32|3810.67|3810.07|3810.67|3810.07|3807.42|3806.82|989
1610065800000|2021-01-08 00:30:00|3810.92|3810.32|3808.17|3807.57|3811.17|3810.57|3808.17|3807.57|951
1610066100000|2021-01-08 00:35:00|3808.29|3807.69|3807.92|3807.32|3808.42|3807.82|3806.92|3806.32|760
1610066400000|2021-01-08 00:40:00|3807.42|3806.82|3807.67|3807.07|3808.67|3808.07|3807.17|3806.57|604
1610066700000|2021-01-08 00:45:00|3807.79|3807.19|3810.42|3809.82|3810.67|3810.07|3807.42|3806.82|1102
1610067000000|2021-01-08 00:50:00|3810.67|3810.07|3810.42|3809.82|3811.67|3811.07|3809.92|3809.32|1005
1610067300000|2021-01-08 00:55:00|3810.54|3809.94|3811.67|3811.07|3811.67|3811.07|3809.92|3809.32|782
1610067600000|2021-01-08 01:00:00|3812.17|3811.57|3811.67|3811.07|3812.67|3812.07|3809.92|3809.32|1411
1610067900000|2021-01-08 01:05:00|3811.42|3810.82|3812.42|3811.82|3812.67|3812.07|3811.17|3810.57|799
1610068200000|2021-01-08 01:10:00|3812.17|3811.57|3811.67|3811.07|3812.42|3811.82|3811.42|3810.82|614
1610068500000|2021-01-08 01:15:00|3811.54|3810.94|3811.67|3811.07|3811.92|3811.32|3811.17|3810.57|652
1610068800000|2021-01-08 01:20:00|3811.42|3810.82|3812.67|3812.07|3812.67|3812.07|3810.92|3810.32|799
1610069100000|2021-01-08 01:25:00|3812.42|3811.82|3812.42|3811.82|3812.67|3812.07|3812.17|3811.57|345
1610069400000|2021-01-08 01:30:00|3812.29|3811.69|3817.67|3817.07|3818.42|3817.82|3812.17|3811.57|4071
1610069700000|2021-01-08 01:35:00|3817.42|3816.82|3818.17|3817.57|3819.04|3818.44|3816.42|3815.82|2137
1610070000000|2021-01-08 01:40:00|3817.67|3817.07|3816.92|3816.32|3817.92|3817.32|3816.17|3815.57|1264
1610070300000|2021-01-08 01:45:00|3817.04|3816.44|3817.42|3816.82|3818.67|3818.07|3816.92|3816.32|1014
1610070600000|2021-01-08 01:50:00|3817.17|3816.57|3817.92|3817.32|3818.42|3817.82|3817.17|3816.57|782
1610070900000|2021-01-08 01:55:00|3818.17|3817.57|3817.42|3816.82|3818.17|3817.57|3817.17|3816.57|577
1610071200000|2021-01-08 02:00:00|3817.54|3816.94|3819.04|3818.44|3819.04|3818.44|3817.17|3816.57|724
1610071500000|2021-01-08 02:05:00|3819.17|3818.57|3819.29|3818.69|3820.42|3819.82|3816.67|3816.07|1925
1610071800000|2021-01-08 02:10:00|3819.42|3818.82|3820.92|3820.32|3821.17|3820.57|3819.17|3818.57|1394
1610072100000|2021-01-08 02:15:00|3820.67|3820.07|3819.92|3819.32|3821.17|3820.57|3819.67|3819.07|638
1610072400000|2021-01-08 02:20:00|3819.67|3819.07|3819.54|3818.94|3820.29|3819.69|3818.67|3818.07|634
1610072700000|2021-01-08 02:25:00|3819.67|3819.07|3818.17|3817.57|3821.42|3820.82|3818.17|3817.57|1251
1610073000000|2021-01-08 02:30:00|3817.92|3817.32|3819.42|3818.82|3819.67|3819.07|3817.92|3817.32|737
1610073300000|2021-01-08 02:35:00|3819.67|3819.07|3816.92|3816.32|3819.67|3819.07|3816.67|3816.07|1176
1610073600000|2021-01-08 02:40:00|3817.67|3817.07|3818.67|3818.07|3818.67|3818.07|3817.67|3817.07|617
1610073900000|2021-01-08 02:45:00|3818.92|3818.32|3818.42|3817.82|3818.92|3818.32|3817.17|3816.57|554
1610074200000|2021-01-08 02:50:00|3817.92|3817.32|3817.42|3816.82|3818.92|3818.32|3817.42|3816.82|509
1610074500000|2021-01-08 02:55:00|3817.17|3816.57|3817.42|3816.82|3817.92|3817.32|3816.67|3816.07|467
1610074800000|2021-01-08 03:00:00|3817.67|3817.07|3817.67|3817.07|3818.92|3818.32|3817.17|3816.57|636
1610075100000|2021-01-08 03:05:00|3817.42|3816.82|3816.67|3816.07|3817.67|3817.07|3815.42|3814.82|1231
1610075400000|2021-01-08 03:10:00|3816.79|3816.19|3817.42|3816.82|3817.67|3817.07|3816.67|3816.07|319
1610075700000|2021-01-08 03:15:00|3817.67|3817.07|3818.17|3817.57|3818.67|3818.07|3817.42|3816.82|554
1610076000000|2021-01-08 03:20:00|3818.29|3817.69|3818.92|3818.32|3821.17|3820.57|3818.17|3817.57|1360
1610076300000|2021-01-08 03:25:00|3819.04|3818.44|3818.29|3817.69|3819.92|3819.32|3818.17|3817.57|624
1610076600000|2021-01-08 03:30:00|3818.42|3817.82|3817.17|3816.57|3818.67|3818.07|3816.67|3816.07|688
1610076900000|2021-01-08 03:35:00|3817.42|3816.82|3817.04|3816.44|3817.67|3817.07|3816.92|3816.32|256
1610077200000|2021-01-08 03:40:00|3817.17|3816.57|3817.79|3817.19|3817.92|3817.32|3817.17|3816.57|172
1610077500000|2021-01-08 03:45:00|3817.67|3817.07|3818.92|3818.32|3819.17|3818.57|3817.17|3816.57|528
1610077800000|2021-01-08 03:50:00|3819.17|3818.57|3819.67|3819.07|3819.79|3819.19|3818.92|3818.32|405
1610078100000|2021-01-08 03:55:00|3819.92|3819.32|3820.42|3819.82|3820.67|3820.07|3819.67|3819.07|558
1610078400000|2021-01-08 04:00:00|3820.54|3819.94|3820.17|3819.57|3820.67|3820.07|3819.92|3819.32|545
1610078700000|2021-01-08 04:05:00|3820.42|3819.82|3818.17|3817.57|3820.42|3819.82|3818.17|3817.57|495
1610079000000|2021-01-08 04:10:00|3817.92|3817.32|3817.92|3817.32|3818.92|3818.32|3817.92|3817.32|310
1610079300000|2021-01-08 04:15:00|3818.17|3817.57|3816.67|3816.07|3818.17|3817.57|3816.42|3815.82|689
1610079600000|2021-01-08 04:20:00|3816.54|3815.94|3817.17|3816.57|3817.42|3816.82|3816.42|3815.82|303
1610079900000|2021-01-08 04:25:00|3817.42|3816.82|3815.67|3815.07|3817.42|3816.82|3815.42|3814.82|698
1610080200000|2021-01-08 04:30:00|3815.92|3815.32|3815.67|3815.07|3816.04|3815.44|3814.79|3814.19|603
1610080500000|2021-01-08 04:35:00|3815.92|3815.32|3816.17|3815.57|3817.42|3816.82|3815.92|3815.32|532
1610080800000|2021-01-08 04:40:00|3815.92|3815.32|3817.17|3816.57|3817.17|3816.57|3815.92|3815.32|597
1610081100000|2021-01-08 04:45:00|3817.04|3816.44|3819.29|3818.69|3820.17|3819.57|3816.79|3816.19|1327
1610081400000|2021-01-08 04:50:00|3819.42|3818.82|3818.29|3817.69|3819.42|3818.82|3817.17|3816.57|508
1610081700000|2021-01-08 04:55:00|3818.42|3817.82|3818.67|3818.07|3818.92|3818.32|3818.42|3817.82|127
1610082000000|2021-01-08 05:00:00|3818.42|3817.82|3819.17|3818.57|3819.42|3818.82|3818.42|3817.82|426
1610082300000|2021-01-08 05:05:00|3819.42|3818.82|3820.92|3820.32|3821.17|3820.57|3818.67|3818.07|561
1610082600000|2021-01-08 05:10:00|3821.04|3820.44|3821.04|3820.44|3822.42|3821.82|3820.67|3820.07|1215
1610082900000|2021-01-08 05:15:00|3821.17|3820.57|3821.29|3820.69|3821.92|3821.32|3820.42|3819.82|385
1610083200000|2021-01-08 05:20:00|3821.42|3820.82|3822.17|3821.57|3822.42|3821.82|3821.17|3820.57|397
1610083500000|2021-01-08 05:25:00|3821.92|3821.32|3822.42|3821.82|3822.67|3822.07|3821.67|3821.07|463
1610083800000|2021-01-08 05:30:00|3822.67|3822.07|3822.67|3822.07|3823.17|3822.57|3821.42|3820.82|1667
1610084100000|2021-01-08 05:35:00|3822.17|3821.57|3820.92|3820.32|3822.17|3821.57|3820.42|3819.82|800
1610084400000|2021-01-08 05:40:00|3820.67|3820.07|3820.42|3819.82|3821.67|3821.07|3820.17|3819.57|321
1610084700000|2021-01-08 05:45:00|3820.54|3819.94|3820.67|3820.07|3821.17|3820.57|3819.79|3819.19|402
1610085000000|2021-01-08 05:50:00|3820.42|3819.82|3820.92|3820.32|3821.17|3820.57|3819.92|3819.32|417
1610085300000|2021-01-08 05:55:00|3820.79|3820.19|3820.67|3820.07|3821.17|3820.57|3819.42|3818.82|725
1610085600000|2021-01-08 06:00:00|3820.79|3820.19|3821.42|3820.82|3822.42|3821.82|3820.29|3819.69|1247
1610085900000|2021-01-08 06:05:00|3821.67|3821.07|3823.17|3822.57|3823.42|3822.82|3821.67|3821.07|1314
1610086200000|2021-01-08 06:10:00|3823.04|3822.44|3822.92|3822.32|3824.29|3823.69|3822.67|3822.07|1170
1610086500000|2021-01-08 06:15:00|3823.04|3822.44|3823.42|3822.82|3823.92|3823.32|3822.67|3822.07|611
1610086800000|2021-01-08 06:20:00|3823.17|3822.57|3822.67|3822.07|3823.42|3822.82|3822.42|3821.82|315
1610087100000|2021-01-08 06:25:00|3822.42|3821.82|3822.29|3821.69|3822.92|3822.32|3822.17|3821.57|387
1610087400000|2021-01-08 06:30:00|3822.42|3821.82|3820.42|3819.82|3822.42|3821.82|3819.67|3819.07|971
1610087700000|2021-01-08 06:35:00|3820.54|3819.94|3820.67|3820.07|3821.92|3821.32|3820.54|3819.94|355
1610088000000|2021-01-08 06:40:00|3820.92|3820.32|3820.17|3819.57|3821.17|3820.57|3819.42|3818.82|739
1610088300000|2021-01-08 06:45:00|3820.42|3819.82|3821.29|3820.69|3821.42|3820.82|3819.67|3819.07|513
1610088600000|2021-01-08 06:50:00|3821.17|3820.57|3820.29|3819.69|3821.17|3820.57|3819.92|3819.32|524
1610088900000|2021-01-08 06:55:00|3820.42|3819.82|3820.17|3819.57|3820.92|3820.32|3819.67|3819.07|498
1610089200000|2021-01-08 07:00:00|3820.42|3819.82|3820.42|3819.82|3822.04|3821.44|3819.42|3818.82|886
1610089500000|2021-01-08 07:05:00|3820.67|3820.07|3823.67|3823.07|3825.67|3825.07|3820.42|3819.82|2371
1610089800000|2021-01-08 07:10:00|3823.42|3822.82|3824.17|3823.57|3824.42|3823.82|3822.67|3822.07|1112
1610090100000|2021-01-08 07:15:00|3824.29|3823.69|3822.17|3821.57|3824.42|3823.82|3821.92|3821.32|875
1610090400000|2021-01-08 07:20:00|3821.92|3821.32|3820.42|3819.82|3822.04|3821.44|3819.67|3819.07|925
1610090700000|2021-01-08 07:25:00|3820.54|3819.94|3821.92|3821.32|3821.92|3821.32|3819.92|3819.32|717
1610091000000|2021-01-08 07:30:00|3822.17|3821.57|3822.17|3821.57|3822.17|3821.57|3820.54|3819.94|514
1610091300000|2021-01-08 07:35:00|3821.92|3821.32|3820.79|3820.19|3821.92|3821.32|3820.17|3819.57|554
1610091600000|2021-01-08 07:40:00|3820.67|3820.07|3821.04|3820.44|3821.42|3820.82|3819.67|3819.07|557
1610091900000|2021-01-08 07:45:00|3820.92|3820.32|3822.92|3822.32|3823.17|3822.57|3820.92|3820.32|520
1610092200000|2021-01-08 07:50:00|3823.04|3822.44|3822.67|3822.07|3823.42|3822.82|3821.67|3821.07|599
1610092500000|2021-01-08 07:55:00|3822.54|3821.94|3822.17|3821.57|3822.92|3822.32|3821.42|3820.82|656
1610092800000|2021-01-08 08:00:00|3821.92|3821.32|3820.67|3820.07|3824.17|3823.57|3818.67|3818.07|3562
1610093100000|2021-01-08 08:05:00|3820.92|3820.32|3816.67|3816.07|3820.92|3820.32|3816.42|3815.82|3432
1610093400000|2021-01-08 08:10:00|3816.79|3816.19|3815.67|3815.07|3817.42|3816.82|3814.67|3814.07|2662
1610093700000|2021-01-08 08:15:00|3815.42|3814.82|3817.17|3816.57|3817.67|3817.07|3814.67|3814.07|2648
1610094000000|2021-01-08 08:20:00|3817.42|3816.82|3815.92|3815.32|3817.42|3816.82|3815.17|3814.57|1450
1610094300000|2021-01-08 08:25:00|3815.79|3815.19|3816.92|3816.32|3818.17|3817.57|3815.42|3814.82|1395
1610094600000|2021-01-08 08:30:00|3816.67|3816.07|3815.42|3814.82|3816.67|3816.07|3813.92|3813.32|1588
1610094900000|2021-01-08 08:35:00|3815.67|3815.07|3817.42|3816.82|3818.17|3817.57|3815.42|3814.82|1134
1610095200000|2021-01-08 08:40:00|3817.17|3816.57|3819.42|3818.82|3819.54|3818.94|3816.42|3815.82|1001
1610095500000|2021-01-08 08:45:00|3819.17|3818.57|3817.17|3816.57|3819.17|3818.57|3816.17|3815.57|1142
1610095800000|2021-01-08 08:50:00|3817.42|3816.82|3815.42|3814.82|3818.67|3818.07|3813.17|3812.57|1723
1610096100000|2021-01-08 08:55:00|3815.67|3815.07|3814.92|3814.32|3816.42|3815.82|3813.92|3813.32|1083
1610096400000|2021-01-08 09:00:00|3815.17|3814.57|3811.92|3811.32|3815.42|3814.82|3811.42|3810.82|1668
1610096700000|2021-01-08 09:05:00|3812.17|3811.57|3812.17|3811.57|3813.17|3812.57|3811.17|3810.57|1262
1610097000000|2021-01-08 09:10:00|3811.92|3811.32|3812.42|3811.82|3812.92|3812.32|3811.79|3811.19|838
1610097300000|2021-01-08 09:15:00|3812.17|3811.57|3814.04|3813.44|3814.67|3814.07|3812.17|3811.57|926
1610097600000|2021-01-08 09:20:00|3814.17|3813.57|3811.42|3810.82|3814.67|3814.07|3811.42|3810.82|1021
1610097900000|2021-01-08 09:25:00|3811.67|3811.07|3808.42|3807.82|3811.67|3811.07|3807.42|3806.82|2876
1610098200000|2021-01-08 09:30:00|3808.67|3808.07|3809.92|3809.32|3810.79|3810.19|3808.67|3808.07|1964
1610098500000|2021-01-08 09:35:00|3810.17|3809.57|3809.92|3809.32|3810.42|3809.82|3806.67|3806.07|2299
1610098800000|2021-01-08 09:40:00|3809.79|3809.19|3809.67|3809.07|3810.42|3809.82|3807.92|3807.32|1535
1610099100000|2021-01-08 09:45:00|3809.92|3809.32|3811.17|3810.57|3811.67|3811.07|3809.17|3808.57|1052
1610099400000|2021-01-08 09:50:00|3811.04|3810.44|3814.67|3814.07|3814.92|3814.32|3811.04|3810.44|2069
1610099700000|2021-01-08 09:55:00|3814.54|3813.94|3815.17|3814.57|3815.42|3814.82|3813.17|3812.57|2250
1610100000000|2021-01-08 10:00:00|3815.42|3814.82|3816.17|3815.57|3816.92|3816.32|3813.67|3813.07|1688
1610100300000|2021-01-08 10:05:00|3816.42|3815.82|3815.17|3814.57|3816.92|3816.32|3815.17|3814.57|1492
1610100600000|2021-01-08 10:10:00|3815.42|3814.82|3814.92|3814.32|3815.42|3814.82|3814.67|3814.07|872
1610100900000|2021-01-08 10:15:00|3814.67|3814.07|3814.17|3813.57|3815.42|3814.82|3813.42|3812.82|767
1610101200000|2021-01-08 10:20:00|3814.42|3813.82|3815.17|3814.57|3815.92|3815.32|3814.42|3813.82|1050
1610101500000|2021-01-08 10:25:00|3815.42|3814.82|3815.17|3814.57|3815.92|3815.32|3814.92|3814.32|429
1610101800000|2021-01-08 10:30:00|3814.92|3814.32|3814.92|3814.32|3815.92|3815.32|3814.42|3813.82|609
1610102100000|2021-01-08 10:35:00|3815.29|3814.69|3816.17|3815.57|3817.17|3816.57|3814.67|3814.07|828
1610102400000|2021-01-08 10:40:00|3815.92|3815.32|3813.17|3812.57|3816.42|3815.82|3812.17|3811.57|1038
1610102700000|2021-01-08 10:45:00|3813.42|3812.82|3814.67|3814.07|3814.92|3814.32|3812.17|3811.57|645
1610103000000|2021-01-08 10:50:00|3814.92|3814.32|3814.42|3813.82|3815.17|3814.57|3813.67|3813.07|515
1610103300000|2021-01-08 10:55:00|3814.17|3813.57|3813.67|3813.07|3815.42|3814.82|3812.67|3812.07|1639
1610103600000|2021-01-08 11:00:00|3813.42|3812.82|3812.67|3812.07|3813.67|3813.07|3811.42|3810.82|1768
1610103900000|2021-01-08 11:05:00|3812.42|3811.82|3813.17|3812.57|3814.17|3813.57|3812.17|3811.57|1778
1610104200000|2021-01-08 11:10:00|3812.92|3812.32|3815.67|3815.07|3815.67|3815.07|3812.92|3812.32|1325
1610104500000|2021-01-08 11:15:00|3815.42|3814.82|3815.17|3814.57|3815.67|3815.07|3814.92|3814.32|519
1610104800000|2021-01-08 11:20:00|3815.92|3815.32|3816.42|3815.82|3817.67|3817.07|3815.67|3815.07|1221
1610105100000|2021-01-08 11:25:00|3816.54|3815.94|3817.67|3817.07|3818.67|3818.07|3816.42|3815.82|1175
1610105400000|2021-01-08 11:30:00|3817.42|3816.82|3815.17|3814.57|3817.42|3816.82|3814.92|3814.32|819
1610105700000|2021-01-08 11:35:00|3815.67|3815.07|3816.67|3816.07|3816.92|3816.32|3815.42|3814.82|743
1610106000000|2021-01-08 11:40:00|3816.92|3816.32|3816.67|3816.07|3817.29|3816.69|3816.17|3815.57|634
1610106300000|2021-01-08 11:45:00|3816.92|3816.32|3816.17|3815.57|3817.17|3816.57|3815.67|3815.07|320
1610106600000|2021-01-08 11:50:00|3815.92|3815.32|3816.67|3816.07|3816.67|3816.07|3815.92|3815.32|292
1610106900000|2021-01-08 11:55:00|3816.17|3815.57|3814.17|3813.57|3816.67|3816.07|3814.17|3813.57|819
1610107200000|2021-01-08 12:00:00|3813.92|3813.32|3815.17|3814.57|3815.17|3814.57|3813.17|3812.57|1157
1610107500000|2021-01-08 12:05:00|3815.04|3814.44|3816.17|3815.57|3816.17|3815.57|3814.67|3814.07|627
1610107800000|2021-01-08 12:10:00|3815.92|3815.32|3817.67|3817.07|3817.67|3817.07|3815.92|3815.32|627
1610108100000|2021-01-08 12:15:00|3817.54|3816.94|3818.17|3817.57|3818.42|3817.82|3816.92|3816.32|962
1610108400000|2021-01-08 12:20:00|3817.92|3817.32|3817.67|3817.07|3817.92|3817.32|3816.92|3816.32|604
1610108700000|2021-01-08 12:25:00|3817.92|3817.32|3816.92|3816.32|3818.17|3817.57|3816.17|3815.57|833
1610109000000|2021-01-08 12:30:00|3816.79|3816.19|3816.42|3815.82|3817.42|3816.82|3816.17|3815.57|823
1610109300000|2021-01-08 12:35:00|3816.29|3815.69|3815.17|3814.57|3816.67|3816.07|3815.17|3814.57|1084
1610109600000|2021-01-08 12:40:00|3815.42|3814.82|3814.92|3814.32|3816.67|3816.07|3814.79|3814.19|885
1610109900000|2021-01-08 12:45:00|3815.04|3814.44|3815.17|3814.57|3815.42|3814.82|3814.42|3813.82|806
1610110200000|2021-01-08 12:50:00|3815.29|3814.69|3814.67|3814.07|3815.42|3814.82|3814.67|3814.07|647
1610110500000|2021-01-08 12:55:00|3814.42|3813.82|3814.67|3814.07|3815.17|3814.57|3814.42|3813.82|566
1610110800000|2021-01-08 13:00:00|3814.92|3814.32|3816.17|3815.57|3816.17|3815.57|3814.42|3813.82|2280
1610111100000|2021-01-08 13:05:00|3815.92|3815.32|3815.17|3814.57|3816.92|3816.32|3815.17|3814.57|1244
1610111400000|2021-01-08 13:10:00|3815.29|3814.69|3816.42|3815.82|3816.42|3815.82|3815.29|3814.69|867
1610111700000|2021-01-08 13:15:00|3816.67|3816.07|3816.17|3815.57|3816.67|3816.07|3815.67|3815.07|1138
1610112000000|2021-01-08 13:20:00|3815.92|3815.32|3816.17|3815.57|3816.42|3815.82|3815.67|3815.07|764
1610112300000|2021-01-08 13:25:00|3816.42|3815.82|3814.67|3814.07|3816.42|3815.82|3813.67|3813.07|1720
1610112600000|2021-01-08 13:30:00|3814.54|3813.94|3811.67|3811.07|3814.92|3814.32|3809.42|3808.82|9347
1610112900000|2021-01-08 13:35:00|3811.92|3811.32|3817.17|3816.57|3817.67|3817.07|3811.67|3811.07|8553
1610113200000|2021-01-08 13:40:00|3817.42|3816.82|3820.17|3819.57|3820.17|3819.57|3816.67|3816.07|4434
1610113500000|2021-01-08 13:45:00|3819.92|3819.32|3816.92|3816.32|3820.17|3819.57|3816.92|3816.32|4777
1610113800000|2021-01-08 13:50:00|3817.04|3816.44|3813.42|3812.82|3818.17|3817.57|3813.42|3812.82|3363
1610114100000|2021-01-08 13:55:00|3813.67|3813.07|3813.42|3812.82|3814.67|3814.07|3812.67|3812.07|3161
1610114400000|2021-01-08 14:00:00|3813.29|3812.69|3815.42|3814.82|3815.54|3814.94|3813.17|3812.57|2522
1610114700000|2021-01-08 14:05:00|3815.67|3815.07|3817.42|3816.82|3817.42|3816.82|3815.67|3815.07|2875
1610115000000|2021-01-08 14:10:00|3817.67|3817.07|3818.17|3817.57|3818.42|3817.82|3817.04|3816.44|2331
1610115300000|2021-01-08 14:15:00|3817.92|3817.32|3816.92|3816.32|3818.17|3817.57|3816.67|3816.07|2075
1610115600000|2021-01-08 14:20:00|3816.67|3816.07|3817.67|3817.07|3818.67|3818.07|3816.67|3816.07|2734
1610115900000|2021-01-08 14:25:00|3817.42|3816.82|3818.17|3817.57|3819.67|3819.07|3817.42|3816.82|5410
1610116200000|2021-01-08 14:30:00|3818.07|3817.67|3819.07|3818.67|3823.07|3822.67|3814.07|3813.67|45336
1610116500000|2021-01-08 14:35:00|3819.32|3818.92|3817.57|3817.17|3822.82|3822.42|3816.57|3816.17|24887
1610116800000|2021-01-08 14:40:00|3818.07|3817.67|3822.32|3821.92|3824.32|3823.92|3817.82|3817.42|23933
1610117100000|2021-01-08 14:45:00|3822.44|3822.04|3817.82|3817.42|3823.07|3822.67|3813.07|3812.67|23386
1610117400000|2021-01-08 14:50:00|3818.07|3817.67|3816.57|3816.17|3819.57|3819.17|3815.07|3814.67|20301
1610117700000|2021-01-08 14:55:00|3816.82|3816.42|3817.57|3817.17|3819.07|3818.67|3814.07|3813.67|14931
1610118000000|2021-01-08 15:00:00|3817.82|3817.42|3821.82|3821.42|3822.32|3821.92|3817.82|3817.42|16137
1610118300000|2021-01-08 15:05:00|3822.07|3821.67|3819.82|3819.42|3822.57|3822.17|3817.82|3817.42|15510
1610118600000|2021-01-08 15:10:00|3820.07|3819.67|3818.82|3818.42|3821.82|3821.42|3818.82|3818.42|9838
1610118900000|2021-01-08 15:15:00|3819.07|3818.67|3820.57|3820.17|3821.32|3820.92|3818.82|3818.42|10966
1610119200000|2021-01-08 15:20:00|3820.82|3820.42|3813.82|3813.42|3820.82|3820.42|3811.57|3811.17|24968
1610119500000|2021-01-08 15:25:00|3813.57|3813.17|3801.82|3801.42|3815.82|3815.42|3800.82|3800.42|40968
1610119800000|2021-01-08 15:30:00|3801.69|3801.29|3806.82|3806.42|3807.32|3806.92|3801.32|3800.92|26634
1610120100000|2021-01-08 15:35:00|3806.57|3806.17|3809.07|3808.67|3811.32|3810.92|3805.32|3804.92|17500
1610120400000|2021-01-08 15:40:00|3808.82|3808.42|3815.32|3814.92|3816.07|3815.67|3808.82|3808.42|15840
1610120700000|2021-01-08 15:45:00|3815.57|3815.17|3818.13|3817.73|3818.82|3818.42|3815.32|3814.92|15210
1610121000000|2021-01-08 15:50:00|3818.38|3817.98|3819.12|3818.72|3819.12|3818.72|3817.37|3816.97|12037
1610121300000|2021-01-08 15:55:00|3819.37|3818.97|3818.49|3818.09|3820.37|3819.97|3816.62|3816.22|14618
1610121600000|2021-01-08 16:00:00|3818.62|3818.22|3820.12|3819.72|3821.37|3820.97|3817.87|3817.47|13438
1610121900000|2021-01-08 16:05:00|3819.99|3819.59|3816.62|3816.22|3820.37|3819.97|3815.37|3814.97|13294
1610122200000|2021-01-08 16:10:00|3816.49|3816.09|3815.12|3814.72|3817.37|3816.97|3813.12|3812.72|10153
1610122500000|2021-01-08 16:15:00|3814.87|3814.47|3811.37|3810.97|3815.62|3815.22|3808.87|3808.47|20120
1610122800000|2021-01-08 16:20:00|3812.37|3811.97|3812.87|3812.47|3813.87|3813.47|3809.87|3809.47|17231
1610123100000|2021-01-08 16:25:00|3812.62|3812.22|3812.87|3812.47|3813.62|3813.22|3811.37|3810.97|9866
1610123400000|2021-01-08 16:30:00|3812.99|3812.59|3810.62|3810.22|3813.12|3812.72|3810.12|3809.72|10279
1610123700000|2021-01-08 16:35:00|3810.87|3810.47|3810.62|3810.22|3812.62|3812.22|3810.37|3809.97|10222
1610124000000|2021-01-08 16:40:00|3810.87|3810.47|3811.12|3810.72|3811.87|3811.47|3809.12|3808.72|11264
1610124300000|2021-01-08 16:45:00|3811.37|3810.97|3811.12|3810.72|3813.87|3813.47|3810.62|3810.22|10633
1610124600000|2021-01-08 16:50:00|3810.87|3810.47|3810.62|3810.22|3810.99|3810.59|3808.87|3808.47|9465
1610124900000|2021-01-08 16:55:00|3810.37|3809.97|3815.37|3814.97|3815.37|3814.97|3810.37|3809.97|20562
1610125200000|2021-01-08 17:00:00|3815.62|3815.22|3809.87|3809.47|3815.87|3815.47|3809.12|3808.72|11208
1610125500000|2021-01-08 17:05:00|3809.99|3809.59|3814.62|3814.22|3814.87|3814.47|3809.12|3808.72|11755
1610125800000|2021-01-08 17:10:00|3814.37|3813.97|3818.12|3817.72|3818.37|3817.97|3814.37|3813.97|8189
1610126100000|2021-01-08 17:15:00|3818.37|3817.97|3818.12|3817.72|3819.62|3819.22|3817.62|3817.22|8588
1610126400000|2021-01-08 17:20:00|3818.37|3817.97|3816.37|3815.97|3818.62|3818.22|3816.12|3815.72|6089
1610126700000|2021-01-08 17:25:00|3816.62|3816.22|3816.87|3816.47|3817.12|3816.72|3815.87|3815.47|4571
1610127000000|2021-01-08 17:30:00|3816.62|3816.22|3816.87|3816.47|3817.37|3816.97|3815.87|3815.47|5606
1610127300000|2021-01-08 17:35:00|3817.12|3816.72|3817.12|3816.72|3817.87|3817.47|3816.37|3815.97|4138
1610127600000|2021-01-08 17:40:00|3817.24|3816.84|3816.12|3815.72|3817.62|3817.22|3815.37|3814.97|6205
1610127900000|2021-01-08 17:45:00|3815.87|3815.47|3810.12|3809.72|3816.62|3816.22|3809.12|3808.72|16145
1610128200000|2021-01-08 17:50:00|3809.87|3809.47|3812.12|3811.72|3813.12|3812.72|3809.87|3809.47|7534
1610128500000|2021-01-08 17:55:00|3812.37|3811.97|3810.62|3810.22|3813.37|3812.97|3810.12|3809.72|5647
1610128800000|2021-01-08 18:00:00|3810.87|3810.47|3808.87|3808.47|3810.87|3810.47|3807.37|3806.97|14212
1610129100000|2021-01-08 18:05:00|3809.12|3808.72|3810.37|3809.97|3810.62|3810.22|3808.87|3808.47|8352
1610129400000|2021-01-08 18:10:00|3810.62|3810.22|3809.12|3808.72|3811.87|3811.47|3807.87|3807.47|8219
1610129700000|2021-01-08 18:15:00|3809.37|3808.97|3800.87|3800.47|3809.37|3808.97|3800.62|3800.22|14341
1610130000000|2021-01-08 18:20:00|3800.62|3800.22|3795.12|3794.72|3800.87|3800.47|3790.87|3790.47|32536
1610130300000|2021-01-08 18:25:00|3794.99|3794.59|3799.37|3798.97|3800.12|3799.72|3794.62|3794.22|23584
1610130600000|2021-01-08 18:30:00|3799.12|3798.72|3793.62|3793.22|3800.12|3799.72|3793.37|3792.97|17108
1610130900000|2021-01-08 18:35:00|3793.37|3792.97|3791.37|3790.97|3796.87|3796.47|3786.12|3785.72|33492
1610131200000|2021-01-08 18:40:00|3791.12|3790.72|3789.62|3789.22|3791.12|3790.72|3783.87|3783.47|31396
1610131500000|2021-01-08 18:45:00|3789.12|3788.72|3792.37|3791.97|3793.62|3793.22|3788.37|3787.97|20685
1610131800000|2021-01-08 18:50:00|3792.49|3792.09|3794.87|3794.47|3795.12|3794.72|3791.87|3791.47|11932
1610132100000|2021-01-08 18:55:00|3794.62|3794.22|3795.1|3794.7|3797.62|3797.22|3792.35|3791.95|14664
1610132400000|2021-01-08 19:00:00|3794.85|3794.45|3799.1|3798.7|3801.1|3800.7|3794.35|3793.95|21187
1610132700000|2021-01-08 19:05:00|3799.35|3798.95|3801.6|3801.2|3802.85|3802.45|3798.6|3798.2|22565
1610133000000|2021-01-08 19:10:00|3801.85|3801.45|3800.85|3800.45|3806.85|3806.45|3800.85|3800.45|19350
1610133300000|2021-01-08 19:15:00|3800.35|3799.95|3803.85|3803.45|3804.85|3804.45|3800.35|3799.95|12624
1610133600000|2021-01-08 19:20:00|3804.1|3803.7|3803.35|3802.95|3804.6|3804.2|3800.85|3800.45|12297
1610133900000|2021-01-08 19:25:00|3803.1|3802.7|3807.6|3807.2|3807.6|3807.2|3801.1|3800.7|18497
1610134200000|2021-01-08 19:30:00|3807.35|3806.95|3805.85|3805.45|3808.97|3808.57|3805.35|3804.95|12932
1610134500000|2021-01-08 19:35:00|3806.35|3805.95|3807.35|3806.95|3808.1|3807.7|3805.35|3804.95|6817
1610134800000|2021-01-08 19:40:00|3807.1|3806.7|3802.6|3802.2|3807.6|3807.2|3801.1|3800.7|13297
1610135100000|2021-01-08 19:45:00|3802.85|3802.45|3808.35|3807.95|3808.35|3807.95|3800.85|3800.45|13331
1610135400000|2021-01-08 19:50:00|3808.1|3807.7|3810.35|3809.95|3812.85|3812.45|3807.6|3807.2|15521
1610135700000|2021-01-08 19:55:00|3810.1|3809.7|3812.35|3811.95|3813.1|3812.7|3809.85|3809.45|12252
1610136000000|2021-01-08 20:00:00|3812.6|3812.2|3815.6|3815.2|3817.1|3816.7|3812.1|3811.7|15744
1610136300000|2021-01-08 20:05:00|3815.72|3815.32|3818.1|3817.7|3818.35|3817.95|3814.6|3814.2|13549
1610136600000|2021-01-08 20:10:00|3817.85|3817.45|3817.35|3816.95|3819.1|3818.7|3814.85|3814.45|13385
1610136900000|2021-01-08 20:15:00|3817.6|3817.2|3817.35|3816.95|3818.85|3818.45|3814.1|3813.7|16521
1610137200000|2021-01-08 20:20:00|3817.1|3816.7|3813.89|3813.49|3818.1|3817.7|3813.39|3812.99|16577
1610137500000|2021-01-08 20:25:00|3814.14|3813.74|3817.14|3816.74|3818.39|3817.99|3813.01|3812.61|11573
1610137800000|2021-01-08 20:30:00|3817.39|3816.99|3820.39|3819.99|3820.64|3820.24|3814.89|3814.49|12671
1610138100000|2021-01-08 20:35:00|3820.64|3820.24|3821.39|3820.99|3821.64|3821.24|3818.14|3817.74|15242
1610138400000|2021-01-08 20:40:00|3821.64|3821.24|3821.64|3821.24|3822.14|3821.74|3819.14|3818.74|14589
1610138700000|2021-01-08 20:45:00|3821.76|3821.36|3823.64|3823.24|3824.89|3824.49|3821.14|3820.74|18579
1610139000000|2021-01-08 20:50:00|3825.89|3825.49|3825.89|3825.49|3826.89|3826.49|3822.89|3822.49|22426
1610139300000|2021-01-08 20:55:00|3825.64|3825.24|3824.89|3824.49|3827.14|3826.74|3823.89|3823.49|66190
1610139600000|2021-01-08 21:00:00|3824.99|3824.39|3830.49|3829.89|3831.24|3830.64|3824.99|3824.39|28619
1610139900000|2021-01-08 21:05:00|3830.24|3829.64|3828.49|3827.89|3830.24|3829.64|3827.49|3826.89|9706
1610140200000|2021-01-08 21:10:00|3828.61|3828.01|3831.37|3829.87|3831.39|3830.76|3827.99|3827.39|6935
1610140500000|2021-01-08 21:15:00|3831.39|3829.89|3830.56|3829.06|3831.39|3829.89|3830.53|3829.03|12
1610140800000|2021-01-08 21:20:00|3830.53|3829.03|3829.95|3828.45|3830.82|3829.32|3829.88|3828.38|0
1610141100000|2021-01-08 21:25:00|3830.12|3828.62|3830.45|3828.95|3830.49|3828.99|3829.77|3828.27|0
1610141400000|2021-01-08 21:30:00|3830.11|3829.51|3828.36|3827.76|3830.36|3829.76|3828.36|3827.76|2794
1610141700000|2021-01-08 21:35:00|3828.61|3828.01|3830.11|3829.51|3830.11|3829.51|3828.61|3828.01|408
1610142000000|2021-01-08 21:40:00|3829.86|3829.26|3830.61|3830.01|3830.61|3830.01|3829.86|3829.26|453
1610142300000|2021-01-08 21:45:00|3830.36|3829.76|3831.11|3830.51|3831.11|3830.51|3830.11|3829.51|1024
1610142600000|2021-01-08 21:50:00|3831.36|3830.76|3831.11|3830.51|3832.11|3831.51|3830.61|3830.01|1012
1610142900000|2021-01-08 21:55:00|3830.86|3830.26|3830.85|3829.35|3831.11|3830.51|3830.11|3829.33|2188
1610319600000|2021-01-10 23:00:00|3825.36|3824.76|3826.49|3825.89|3828.74|3828.14|3820.36|3819.76|2946
1610319900000|2021-01-10 23:05:00|3826.61|3826.01|3826.49|3825.89|3828.49|3827.89|3825.49|3824.89|1331
1610320200000|2021-01-10 23:10:00|3826.74|3826.14|3824.99|3824.39|3827.99|3827.39|3823.74|3823.14|933
1610320500000|2021-01-10 23:15:00|3824.86|3824.26|3824.99|3824.39|3826.24|3825.64|3824.24|3823.64|502
1610320800000|2021-01-10 23:20:00|3825.24|3824.64|3823.74|3823.14|3825.24|3824.64|3822.74|3822.14|799
1610321100000|2021-01-10 23:25:00|3823.49|3822.89|3821.99|3821.39|3823.99|3823.39|3821.24|3820.64|657
1610321400000|2021-01-10 23:30:00|3822.24|3821.64|3821.99|3821.39|3822.24|3821.64|3819.99|3819.39|1284
1610321700000|2021-01-10 23:35:00|3821.74|3821.14|3820.24|3819.64|3822.24|3821.64|3820.24|3819.64|615
1610322000000|2021-01-10 23:40:00|3819.99|3819.39|3816.99|3816.39|3820.74|3820.14|3816.99|3816.39|1005
1610322300000|2021-01-10 23:45:00|3816.74|3816.14|3817.99|3817.39|3818.99|3818.39|3816.49|3815.89|1158
1610322600000|2021-01-10 23:50:00|3817.86|3817.26|3816.49|3815.89|3817.99|3817.39|3816.24|3815.64|800
1610322900000|2021-01-10 23:55:00|3816.61|3816.01|3817.74|3817.14|3817.74|3817.14|3815.99|3815.39|835
1610323200000|2021-01-11 00:00:00|3817.86|3817.26|3821.11|3820.51|3821.74|3821.14|3816.99|3816.39|1330
1610323500000|2021-01-11 00:05:00|3820.99|3820.39|3817.74|3817.14|3820.99|3820.39|3817.24|3816.64|775
1610323800000|2021-01-11 00:10:00|3817.61|3817.01|3818.61|3818.01|3820.24|3819.64|3816.99|3816.39|867
1610324100000|2021-01-11 00:15:00|3818.49|3817.89|3815.24|3814.64|3818.49|3817.89|3814.36|3813.76|1692
1610324400000|2021-01-11 00:20:00|3815.36|3814.76|3816.24|3815.64|3816.74|3816.14|3814.24|3813.64|948
1610324700000|2021-01-11 00:25:00|3815.99|3815.39|3815.74|3815.14|3816.24|3815.64|3815.24|3814.64|582
1610325000000|2021-01-11 00:30:00|3815.49|3814.89|3813.86|3813.26|3815.99|3815.39|3813.74|3813.14|811
1610325300000|2021-01-11 00:35:00|3813.74|3813.14|3814.24|3813.64|3814.99|3814.39|3812.24|3811.64|1050
1610325600000|2021-01-11 00:40:00|3814.11|3813.51|3813.24|3812.64|3814.24|3813.64|3812.24|3811.64|606
1610325900000|2021-01-11 00:45:00|3813.36|3812.76|3816.49|3815.89|3816.74|3816.14|3813.24|3812.64|1251
1610326200000|2021-01-11 00:50:00|3816.36|3815.76|3816.49|3815.89|3816.99|3816.39|3813.99|3813.39|1087
1610326500000|2021-01-11 00:55:00|3816.74|3816.14|3816.24|3815.64|3817.49|3816.89|3815.99|3815.39|685
1610326800000|2021-01-11 01:00:00|3815.74|3815.14|3813.74|3813.14|3815.99|3815.39|3813.24|3812.64|1364
1610327100000|2021-01-11 01:05:00|3813.99|3813.39|3814.11|3813.51|3814.24|3813.64|3812.49|3811.89|958
1610327400000|2021-01-11 01:10:00|3813.99|3813.39|3813.74|3813.14|3815.24|3814.64|3812.99|3812.39|709
1610327700000|2021-01-11 01:15:00|3813.49|3812.89|3812.99|3812.39|3814.24|3813.64|3812.49|3811.89|1303
1610328000000|2021-01-11 01:20:00|3813.24|3812.64|3814.49|3813.89|3816.24|3815.64|3812.74|3812.14|1332
1610328300000|2021-01-11 01:25:00|3814.74|3814.14|3815.24|3814.64|3816.49|3815.89|3814.49|3813.89|834
1610328600000|2021-01-11 01:30:00|3814.99|3814.39|3812.99|3812.39|3814.99|3814.39|3812.49|3811.89|1339
1610328900000|2021-01-11 01:35:00|3813.11|3812.51|3807.74|3807.14|3813.24|3812.64|3806.74|3806.14|3052
1610329200000|2021-01-11 01:40:00|3807.99|3807.39|3808.49|3807.89|3810.99|3810.39|3807.74|3807.14|1409
1610329500000|2021-01-11 01:45:00|3808.24|3807.64|3810.99|3810.39|3810.99|3810.39|3807.24|3806.64|1342
1610329800000|2021-01-11 01:50:00|3810.86|3810.26|3810.11|3809.51|3811.49|3810.89|3808.74|3808.14|794
1610330100000|2021-01-11 01:55:00|3809.99|3809.39|3807.74|3807.14|3810.99|3810.39|3807.49|3806.89|864
1610330400000|2021-01-11 02:00:00|3807.86|3807.26|3802.49|3801.89|3808.99|3808.39|3801.74|3801.14|2735
1610330700000|2021-01-11 02:05:00|3802.74|3802.14|3800.74|3800.14|3803.74|3803.14|3800.74|3800.14|2760
1610331000000|2021-01-11 02:10:00|3800.61|3800.01|3801.99|3801.39|3803.24|3802.64|3800.24|3799.64|1512
1610331300000|2021-01-11 02:15:00|3801.74|3801.14|3802.49|3801.89|3802.99|3802.39|3800.49|3799.89|1102
1610331600000|2021-01-11 02:20:00|3802.74|3802.14|3804.99|3804.39|3805.24|3804.64|3801.49|3800.89|1271
1610331900000|2021-01-11 02:25:00|3805.11|3804.51|3806.24|3805.64|3806.49|3805.89|3804.74|3804.14|1159
1610332200000|2021-01-11 02:30:00|3806.11|3805.51|3805.99|3805.39|3806.74|3806.14|3804.99|3804.39|711
1610332500000|2021-01-11 02:35:00|3806.24|3805.64|3804.49|3803.89|3806.24|3805.64|3804.49|3803.89|597
1610332800000|2021-01-11 02:40:00|3804.24|3803.64|3804.49|3803.89|3804.99|3804.39|3802.24|3801.64|1007
1610333100000|2021-01-11 02:45:00|3804.36|3803.76|3808.74|3808.14|3808.74|3808.14|3804.24|3803.64|1098
1610333400000|2021-01-11 02:50:00|3808.99|3808.39|3806.99|3806.39|3808.99|3808.39|3806.36|3805.76|891
1610333700000|2021-01-11 02:55:00|3806.86|3806.26|3808.49|3807.89|3808.74|3808.14|3804.24|3803.64|1149
1610334000000|2021-01-11 03:00:00|3808.24|3807.64|3807.99|3807.39|3808.74|3808.14|3806.24|3805.64|922
1610334300000|2021-01-11 03:05:00|3807.86|3807.26|3805.99|3805.39|3807.99|3807.39|3804.99|3804.39|934
1610334600000|2021-01-11 03:10:00|3806.36|3805.76|3805.99|3805.39|3806.49|3805.89|3804.24|3803.64|812
1610334900000|2021-01-11 03:15:00|3806.11|3805.51|3804.99|3804.39|3807.99|3807.39|3804.74|3804.14|874
1610335200000|2021-01-11 03:20:00|3804.86|3804.26|3804.99|3804.39|3806.61|3806.01|3804.74|3804.14|578
1610335500000|2021-01-11 03:25:00|3804.74|3804.14|3803.49|3802.89|3805.74|3805.14|3803.24|3802.64|702
1610335800000|2021-01-11 03:30:00|3803.24|3802.64|3804.74|3804.14|3805.24|3804.64|3802.49|3801.89|1016
1610336100000|2021-01-11 03:35:00|3804.86|3804.26|3802.49|3801.89|3806.36|3805.76|3802.24|3801.64|1025
1610336400000|2021-01-11 03:40:00|3802.74|3802.14|3805.24|3804.64|3805.49|3804.89|3802.49|3801.89|797
1610336700000|2021-01-11 03:45:00|3804.99|3804.39|3803.24|3802.64|3804.99|3804.39|3802.24|3801.64|1039
1610337000000|2021-01-11 03:50:00|3802.99|3802.39|3803.86|3803.26|3804.74|3804.14|3802.74|3802.14|488
1610337300000|2021-01-11 03:55:00|3803.99|3803.39|3804.49|3803.89|3805.24|3804.64|3803.99|3803.39|436
1610337600000|2021-01-11 04:00:00|3804.74|3804.14|3806.99|3806.39|3807.49|3806.89|3803.74|3803.14|787
1610337900000|2021-01-11 04:05:00|3807.11|3806.51|3806.24|3805.64|3807.74|3807.14|3805.49|3804.89|770
1610338200000|2021-01-11 04:10:00|3806.49|3805.89|3805.74|3805.14|3806.49|3805.89|3804.99|3804.39|440
1610338500000|2021-01-11 04:15:00|3805.49|3804.89|3804.11|3803.51|3805.74|3805.14|3803.86|3803.26|414
1610338800000|2021-01-11 04:20:00|3804.24|3803.64|3803.74|3803.14|3804.49|3803.89|3803.24|3802.64|278
1610339100000|2021-01-11 04:25:00|3803.49|3802.89|3803.99|3803.39|3805.24|3804.64|3803.49|3802.89|427
1610339400000|2021-01-11 04:30:00|3803.86|3803.26|3803.74|3803.14|3804.99|3804.39|3800.74|3800.14|2261
1610339700000|2021-01-11 04:35:00|3803.61|3803.01|3801.99|3801.39|3803.99|3803.39|3801.61|3801.01|1330
1610340000000|2021-01-11 04:40:00|3801.86|3801.26|3801.49|3800.89|3802.99|3802.39|3800.99|3800.39|708
1610340300000|2021-01-11 04:45:00|3801.36|3800.76|3800.99|3800.39|3802.74|3802.14|3800.49|3799.89|647
1610340600000|2021-01-11 04:50:00|3801.24|3800.64|3799.74|3799.14|3801.49|3800.89|3798.74|3798.14|1382
1610340900000|2021-01-11 04:55:00|3799.86|3799.26|3801.24|3800.64|3801.74|3801.14|3798.86|3798.26|686
1610341200000|2021-01-11 05:00:00|3801.11|3800.51|3800.99|3800.39|3801.74|3801.14|3800.61|3800.01|729
1610341500000|2021-01-11 05:05:00|3801.24|3800.64|3805.24|3804.64|3805.24|3804.64|3800.99|3800.39|909
1610341800000|2021-01-11 05:10:00|3804.99|3804.39|3804.99|3804.39|3805.86|3805.26|3803.99|3803.39|1198
1610342100000|2021-01-11 05:15:00|3804.86|3804.26|3804.24|3803.64|3804.99|3804.39|3803.99|3803.39|272
1610342400000|2021-01-11 05:20:00|3804.36|3803.76|3803.74|3803.14|3804.49|3803.89|3802.74|3802.14|441
1610342700000|2021-01-11 05:25:00|3803.49|3802.89|3803.49|3802.89|3803.74|3803.14|3802.74|3802.14|417
1610343000000|2021-01-11 05:30:00|3803.24|3802.64|3804.99|3804.39|3804.99|3804.39|3802.74|3802.14|510
1610343300000|2021-01-11 05:35:00|3804.86|3804.26|3804.74|3804.14|3805.24|3804.64|3802.99|3802.39|476
1610343600000|2021-01-11 05:40:00|3804.61|3804.01|3801.74|3801.14|3804.99|3804.39|3801.74|3801.14|527
1610343900000|2021-01-11 05:45:00|3801.49|3800.89|3801.49|3800.89|3801.99|3801.39|3800.24|3799.64|873
1610344200000|2021-01-11 05:50:00|3801.24|3800.64|3801.86|3801.26|3803.24|3802.64|3800.74|3800.14|495
1610344500000|2021-01-11 05:55:00|3801.74|3801.14|3801.99|3801.39|3802.49|3801.89|3800.99|3800.39|333
1610344800000|2021-01-11 06:00:00|3801.74|3801.14|3799.99|3799.39|3801.74|3801.14|3799.99|3799.39|618
1610345100000|2021-01-11 06:05:00|3799.86|3799.26|3799.74|3799.14|3801.49|3800.89|3799.36|3798.76|926
1610345400000|2021-01-11 06:10:00|3799.61|3799.01|3800.74|3800.14|3800.74|3800.14|3797.99|3797.39|1897
1610345700000|2021-01-11 06:15:00|3800.61|3800.01|3801.49|3800.89|3801.49|3800.89|3799.99|3799.39|799
1610346000000|2021-01-11 06:20:00|3801.36|3800.76|3800.74|3800.14|3801.49|3800.89|3800.24|3799.64|632
1610346300000|2021-01-11 06:25:00|3800.61|3800.01|3801.24|3800.64|3801.49|3800.89|3799.99|3799.39|724
1610346600000|2021-01-11 06:30:00|3800.99|3800.39|3801.99|3801.39|3801.99|3801.39|3799.49|3798.89|680
1610346900000|2021-01-11 06:35:00|3801.86|3801.26|3800.99|3800.39|3802.11|3801.51|3800.99|3800.39|394
1610347200000|2021-01-11 06:40:00|3801.24|3800.64|3800.24|3799.64|3801.49|3800.89|3799.99|3799.39|414
1610347500000|2021-01-11 06:45:00|3800.36|3799.76|3800.24|3799.64|3801.99|3801.39|3800.24|3799.64|396
1610347800000|2021-01-11 06:50:00|3800.49|3799.89|3799.99|3799.39|3801.74|3801.14|3799.99|3799.39|471
1610348100000|2021-01-11 06:55:00|3800.24|3799.64|3799.74|3799.14|3800.74|3800.14|3799.74|3799.14|703
1610348400000|2021-01-11 07:00:00|3799.49|3798.89|3802.49|3801.89|3802.49|3801.89|3798.74|3798.14|1207
1610348700000|2021-01-11 07:05:00|3802.74|3802.14|3804.61|3804.01|3805.74|3805.14|3802.49|3801.89|1284
1610349000000|2021-01-11 07:10:00|3804.49|3803.89|3804.74|3804.14|3805.74|3805.14|3803.99|3803.39|733
1610349300000|2021-01-11 07:15:00|3804.86|3804.26|3802.99|3802.39|3805.74|3805.14|3802.74|3802.14|881
1610349600000|2021-01-11 07:20:00|3803.11|3802.51|3804.49|3803.89|3804.74|3804.14|3802.99|3802.39|658
1610349900000|2021-01-11 07:25:00|3804.61|3804.01|3804.99|3804.39|3805.74|3805.14|3804.36|3803.76|705
1610350200000|2021-01-11 07:30:00|3805.11|3804.51|3803.49|3802.89|3805.24|3804.64|3802.99|3802.39|625
1610350500000|2021-01-11 07:35:00|3803.24|3802.64|3800.74|3800.14|3803.24|3802.64|3800.24|3799.64|863
1610350800000|2021-01-11 07:40:00|3800.86|3800.26|3801.49|3800.89|3802.49|3801.89|3800.49|3799.89|696
1610351100000|2021-01-11 07:45:00|3801.36|3800.76|3803.99|3803.39|3804.99|3804.39|3800.99|3800.39|964
1610351400000|2021-01-11 07:50:00|3803.86|3803.26|3804.99|3804.39|3805.74|3805.14|3803.24|3802.64|774
1610351700000|2021-01-11 07:55:00|3804.86|3804.26|3803.74|3803.14|3805.24|3804.64|3803.49|3802.89|809
1610352000000|2021-01-11 08:00:00|3803.49|3802.89|3807.74|3807.14|3810.99|3810.39|3803.24|3802.64|4116
1610352300000|2021-01-11 08:05:00|3807.61|3807.01|3810.24|3809.64|3810.99|3810.39|3806.99|3806.39|1806
1610352600000|2021-01-11 08:10:00|3809.74|3809.14|3810.11|3809.51|3810.74|3810.14|3808.36|3807.76|1232
1610352900000|2021-01-11 08:15:00|3810.24|3809.64|3811.24|3810.64|3811.99|3811.39|3809.99|3809.39|1385
1610353200000|2021-01-11 08:20:00|3811.36|3810.76|3807.74|3807.14|3812.49|3811.89|3807.24|3806.64|1596
1610353500000|2021-01-11 08:25:00|3807.99|3807.39|3805.49|3804.89|3807.99|3807.39|3804.24|3803.64|1704
1610353800000|2021-01-11 08:30:00|3805.24|3804.64|3800.99|3800.39|3805.24|3804.64|3799.49|3798.89|2674
1610354100000|2021-01-11 08:35:00|3801.11|3800.51|3804.99|3804.39|3805.49|3804.89|3799.99|3799.39|1623
1610354400000|2021-01-11 08:40:00|3805.11|3804.51|3802.99|3802.39|3806.24|3805.64|3802.74|3802.14|1349
1610354700000|2021-01-11 08:45:00|3802.86|3802.26|3801.74|3801.14|3803.24|3802.64|3801.74|3801.14|870
1610355000000|2021-01-11 08:50:00|3802.24|3801.64|3801.99|3801.39|3803.24|3802.64|3800.49|3799.89|1061
1610355300000|2021-01-11 08:55:00|3801.74|3801.14|3804.99|3804.39|3804.99|3804.39|3800.49|3799.89|1279
1610355600000|2021-01-11 09:00:00|3804.74|3804.14|3807.24|3806.64|3808.99|3808.39|3804.74|3804.14|2343
1610355900000|2021-01-11 09:05:00|3807.49|3806.89|3807.99|3807.39|3808.24|3807.64|3807.24|3806.64|686
1610356200000|2021-01-11 09:10:00|3808.24|3807.64|3805.24|3804.64|3808.24|3807.64|3804.49|3803.89|1039
1610356500000|2021-01-11 09:15:00|3805.11|3804.51|3804.24|3803.64|3806.49|3805.89|3803.99|3803.39|852
1610356800000|2021-01-11 09:20:00|3804.49|3803.89|3807.24|3806.64|3807.86|3807.26|3804.24|3803.64|588
1610357100000|2021-01-11 09:25:00|3807.36|3806.76|3805.74|3805.14|3807.74|3807.14|3803.74|3803.14|885
1610357400000|2021-01-11 09:30:00|3805.61|3805.01|3806.24|3805.64|3807.74|3807.14|3804.74|3804.14|575
1610357700000|2021-01-11 09:35:00|3806.49|3805.89|3802.99|3802.39|3807.49|3806.89|3802.99|3802.39|743
1610358000000|2021-01-11 09:40:00|3803.24|3802.64|3803.24|3802.64|3806.36|3805.76|3803.24|3802.64|889
1610358300000|2021-01-11 09:45:00|3803.49|3802.89|3802.24|3801.64|3803.74|3803.14|3801.49|3800.89|972
1610358600000|2021-01-11 09:50:00|3802.36|3801.76|3801.74|3801.14|3802.99|3802.39|3801.49|3800.89|952
1610358900000|2021-01-11 09:55:00|3801.49|3800.89|3800.99|3800.39|3802.24|3801.64|3800.99|3800.39|741
1610359200000|2021-01-11 10:00:00|3800.86|3800.26|3800.49|3799.89|3801.49|3800.89|3799.99|3799.39|1448
1610359500000|2021-01-11 10:05:00|3800.74|3800.14|3803.74|3803.14|3804.74|3804.14|3800.49|3799.89|1277
1610359800000|2021-01-11 10:10:00|3803.99|3803.39|3804.74|3804.14|3805.49|3804.89|3803.86|3803.26|512
1610360100000|2021-01-11 10:15:00|3804.99|3804.39|3804.99|3804.39|3805.24|3804.64|3804.11|3803.51|453
1610360400000|2021-01-11 10:20:00|3804.74|3804.14|3803.24|3802.64|3805.24|3804.64|3802.24|3801.64|850
1610360700000|2021-01-11 10:25:00|3803.49|3802.89|3806.24|3805.64|3806.24|3805.64|3803.49|3802.89|606
1610361000000|2021-01-11 10:30:00|3805.99|3805.39|3806.49|3805.89|3806.49|3805.89|3804.49|3803.89|700
1610361300000|2021-01-11 10:35:00|3806.24|3805.64|3805.74|3805.14|3807.24|3806.64|3805.49|3804.89|816
1610361600000|2021-01-11 10:40:00|3805.86|3805.26|3804.99|3804.39|3806.99|3806.39|3802.99|3802.39|1160
1610361900000|2021-01-11 10:45:00|3805.24|3804.64|3805.74|3805.14|3807.49|3806.89|3805.24|3804.64|1029
1610362200000|2021-01-11 10:50:00|3805.49|3804.89|3807.24|3806.64|3807.74|3807.14|3804.99|3804.39|675
1610362500000|2021-01-11 10:55:00|3807.11|3806.51|3807.99|3807.39|3807.99|3807.39|3806.49|3805.89|592
1610362800000|2021-01-11 11:00:00|3807.61|3807.01|3806.74|3806.14|3808.24|3807.64|3805.74|3805.14|570
1610363100000|2021-01-11 11:05:00|3806.86|3806.26|3806.24|3805.64|3806.99|3806.39|3805.74|3805.14|379
1610363400000|2021-01-11 11:10:00|3806.36|3805.76|3803.24|3802.64|3806.49|3805.89|3803.24|3802.64|855
1610363700000|2021-01-11 11:15:00|3802.74|3802.14|3804.99|3804.39|3805.24|3804.64|3802.74|3802.14|508
1610364000000|2021-01-11 11:20:00|3804.74|3804.14|3805.74|3805.14|3805.99|3805.39|3804.74|3804.14|356
1610364300000|2021-01-11 11:25:00|3805.24|3804.64|3805.24|3804.64|3805.74|3805.14|3803.99|3803.39|700
1610364600000|2021-01-11 11:30:00|3805.11|3804.51|3805.49|3804.89|3806.74|3806.14|3804.24|3803.64|700
1610364900000|2021-01-11 11:35:00|3805.74|3805.14|3807.99|3807.39|3807.99|3807.39|3805.11|3804.51|1121
1610365200000|2021-01-11 11:40:00|3807.74|3807.14|3808.49|3807.89|3808.61|3808.01|3805.49|3804.89|1029
1610365500000|2021-01-11 11:45:00|3808.61|3808.01|3807.24|3806.64|3808.74|3808.14|3805.74|3805.14|1295
1610365800000|2021-01-11 11:50:00|3806.99|3806.39|3807.24|3806.64|3808.49|3807.89|3806.24|3805.64|1163
1610366100000|2021-01-11 11:55:00|3807.11|3806.51|3807.24|3806.64|3807.49|3806.89|3805.74|3805.14|1013
1610366400000|2021-01-11 12:00:00|3806.99|3806.39|3807.24|3806.64|3808.49|3807.89|3805.99|3805.39|1073
1610366700000|2021-01-11 12:05:00|3807.11|3806.51|3804.74|3804.14|3807.11|3806.51|3804.49|3803.89|865
1610367000000|2021-01-11 12:10:00|3804.49|3803.89|3802.49|3801.89|3804.49|3803.89|3802.49|3801.89|1012
1610367300000|2021-01-11 12:15:00|3802.24|3801.64|3801.24|3800.64|3803.24|3802.64|3800.49|3799.89|1893
1610367600000|2021-01-11 12:20:00|3801.11|3800.51|3799.74|3799.14|3801.49|3800.89|3799.74|3799.14|1258
1610367900000|2021-01-11 12:25:00|3799.99|3799.39|3803.99|3803.39|3804.24|3803.64|3799.24|3798.64|2215
1610368200000|2021-01-11 12:30:00|3804.24|3803.64|3803.99|3803.39|3804.99|3804.39|3803.74|3803.14|1067
1610368500000|2021-01-11 12:35:00|3804.49|3803.89|3803.99|3803.39|3804.99|3804.39|3802.49|3801.89|1683
1610368800000|2021-01-11 12:40:00|3804.24|3803.64|3804.99|3804.39|3805.49|3804.89|3803.99|3803.39|1203
1610369100000|2021-01-11 12:45:00|3804.74|3804.14|3805.24|3804.64|3805.49|3804.89|3803.49|3802.89|1284
1610369400000|2021-01-11 12:50:00|3804.99|3804.39|3803.24|3802.64|3805.24|3804.64|3803.24|3802.64|868
1610369700000|2021-01-11 12:55:00|3803.49|3802.89|3804.49|3803.89|3805.24|3804.64|3803.24|3802.64|1136
1610370000000|2021-01-11 13:00:00|3804.24|3803.64|3799.49|3798.89|3804.24|3803.64|3799.49|3798.89|2652
1610370300000|2021-01-11 13:05:00|3799.74|3799.14|3800.49|3799.89|3801.74|3801.14|3799.49|3798.89|2257
1610370600000|2021-01-11 13:10:00|3800.74|3800.14|3802.74|3802.14|3803.99|3803.39|3800.74|3800.14|2838
1610370900000|2021-01-11 13:15:00|3802.49|3801.89|3800.74|3800.14|3802.74|3802.14|3800.49|3799.89|1496
1610371200000|2021-01-11 13:20:00|3800.49|3799.89|3800.99|3800.39|3801.74|3801.14|3799.74|3799.14|1825
1610371500000|2021-01-11 13:25:00|3800.74|3800.14|3796.49|3795.89|3801.74|3801.14|3796.49|3795.89|5074
1610371800000|2021-01-11 13:30:00|3796.24|3795.64|3793.74|3793.14|3797.49|3796.89|3791.49|3790.89|8434
1610372100000|2021-01-11 13:35:00|3793.49|3792.89|3793.49|3792.89|3794.86|3794.26|3791.49|3790.89|4786
1610372400000|2021-01-11 13:40:00|3793.36|3792.76|3794.49|3793.89|3794.74|3794.14|3792.24|3791.64|2316
1610372700000|2021-01-11 13:45:00|3794.24|3793.64|3792.99|3792.39|3795.99|3795.39|3792.99|3792.39|3290
1610373000000|2021-01-11 13:50:00|3793.24|3792.64|3791.49|3790.89|3794.24|3793.64|3791.24|3790.64|3530
1610373300000|2021-01-11 13:55:00|3791.74|3791.14|3790.99|3790.39|3793.24|3792.64|3789.74|3789.14|5342
1610373600000|2021-01-11 14:00:00|3790.74|3790.14|3792.99|3792.39|3793.24|3792.64|3789.74|3789.14|4117
1610373900000|2021-01-11 14:05:00|3793.24|3792.64|3791.74|3791.14|3794.24|3793.64|3791.24|3790.64|4830
1610374200000|2021-01-11 14:10:00|3791.99|3791.39|3788.74|3788.14|3791.99|3791.39|3788.49|3787.89|4397
1610374500000|2021-01-11 14:15:00|3788.99|3788.39|3784.74|3784.14|3789.49|3788.89|3784.74|3784.14|7720
1610374800000|2021-01-11 14:20:00|3784.49|3783.89|3790.74|3790.14|3791.24|3790.64|3784.49|3783.89|7174
1610375100000|2021-01-11 14:25:00|3790.49|3789.89|3790.99|3790.39|3793.49|3792.89|3789.74|3789.14|9304
1610375400000|2021-01-11 14:30:00|3790.89|3790.49|3794.89|3794.49|3801.39|3800.99|3789.64|3789.24|50710
1610375700000|2021-01-11 14:35:00|3795.14|3794.74|3796.39|3795.99|3798.39|3797.99|3789.39|3788.99|36090
1610376000000|2021-01-11 14:40:00|3795.89|3795.49|3795.89|3795.49|3798.39|3797.99|3791.64|3791.24|26353
1610376300000|2021-01-11 14:45:00|3796.14|3795.74|3792.64|3792.24|3798.14|3797.74|3791.39|3790.99|27463
1610376600000|2021-01-11 14:50:00|3792.39|3791.99|3797.64|3797.24|3797.64|3797.24|3789.89|3789.49|19498
1610376900000|2021-01-11 14:55:00|3798.39|3797.99|3803.14|3802.74|3804.89|3804.49|3797.64|3797.24|31830
1610377200000|2021-01-11 15:00:00|3802.89|3802.49|3802.89|3802.49|3804.89|3804.49|3801.39|3800.99|15757
1610377500000|2021-01-11 15:05:00|3803.14|3802.74|3805.14|3804.74|3805.89|3805.49|3802.39|3801.99|14757
1610377800000|2021-01-11 15:10:00|3804.89|3804.49|3802.64|3802.24|3805.14|3804.74|3801.89|3801.49|10752
1610378100000|2021-01-11 15:15:00|3802.39|3801.99|3804|3803.6|3805.88|3805.48|3800.64|3800.24|16574
1610378400000|2021-01-11 15:20:00|3804.13|3803.73|3804.13|3803.73|3805.63|3805.23|3801.63|3801.23|13171
1610378700000|2021-01-11 15:25:00|3804.38|3803.98|3809.38|3808.98|3810.88|3810.48|3804.13|3803.73|18593
1610379000000|2021-01-11 15:30:00|3809.5|3809.1|3811.38|3810.98|3811.63|3811.23|3808.63|3808.23|12477
1610379300000|2021-01-11 15:35:00|3811.63|3811.23|3810.13|3809.73|3811.63|3811.23|3809.38|3808.98|9906
1610379600000|2021-01-11 15:40:00|3810.38|3809.98|3808.88|3808.48|3811.13|3810.73|3807.88|3807.48|13698
1610379900000|2021-01-11 15:45:00|3808.63|3808.23|3803.38|3802.98|3809.13|3808.73|3803.38|3802.98|18237
1610380200000|2021-01-11 15:50:00|3803.13|3802.73|3805.38|3804.98|3806.63|3806.23|3802.63|3802.23|10732
1610380500000|2021-01-11 15:55:00|3805.13|3804.73|3807.88|3807.48|3808.63|3808.23|3804.63|3804.23|7921
1610380800000|2021-01-11 16:00:00|3808.13|3807.73|3805.88|3805.48|3808.63|3808.23|3805.13|3804.73|9328
1610381100000|2021-01-11 16:05:00|3806.13|3805.73|3805.13|3804.73|3807.63|3807.23|3804.38|3803.98|5954
1610381400000|2021-01-11 16:10:00|3805.38|3804.98|3801.63|3801.23|3805.38|3804.98|3798.63|3798.23|14121
1610381700000|2021-01-11 16:15:00|3801.38|3800.98|3805.63|3805.23|3805.88|3805.48|3801.38|3800.98|9331
1610382000000|2021-01-11 16:20:00|3805.38|3804.98|3811.63|3811.23|3811.88|3811.48|3805.38|3804.98|12742
1610382300000|2021-01-11 16:25:00|3811.38|3810.98|3811.38|3810.98|3812.38|3811.98|3810.38|3809.98|10863
1610382600000|2021-01-11 16:30:00|3811.13|3810.73|3809.88|3809.48|3812.13|3811.73|3809.13|3808.73|8786
1610382900000|2021-01-11 16:35:00|3810.13|3809.73|3811.63|3811.23|3812.13|3811.73|3808.88|3808.48|6136
1610383200000|2021-01-11 16:40:00|3811.38|3810.98|3810.63|3810.23|3811.63|3811.23|3809.88|3809.48|4617
1610383500000|2021-01-11 16:45:00|3810.88|3810.48|3810.38|3809.98|3811.38|3810.98|3808.63|3808.23|5300
1610383800000|2021-01-11 16:50:00|3810.13|3809.73|3809.38|3808.98|3811.38|3810.98|3809.38|3808.98|4949
1610384100000|2021-01-11 16:55:00|3809.88|3809.48|3810.88|3810.48|3811.75|3811.35|3809.38|3808.98|5859
1610384400000|2021-01-11 17:00:00|3811.13|3810.73|3812.13|3811.73|3813.63|3813.23|3810.38|3809.98|9958
1610384700000|2021-01-11 17:05:00|3812.38|3811.98|3811.63|3811.23|3812.63|3812.23|3810.13|3809.73|5566
1610385000000|2021-01-11 17:10:00|3811.5|3811.1|3811.13|3810.73|3812.88|3812.48|3809.88|3809.48|5941
1610385300000|2021-01-11 17:15:00|3811.38|3810.98|3810.88|3810.48|3812.63|3812.23|3809.88|3809.48|6527
1610385600000|2021-01-11 17:20:00|3811.13|3810.73|3811.63|3811.23|3811.88|3811.48|3810.63|3810.23|6188
1610385900000|2021-01-11 17:25:00|3811.38|3810.98|3811.63|3811.23|3811.88|3811.48|3810.38|3809.98|3634
1610386200000|2021-01-11 17:30:00|3811.75|3811.35|3816.38|3815.98|3817.13|3816.73|3811.63|3811.23|13911
1610386500000|2021-01-11 17:35:00|3816.25|3815.85|3814.88|3814.48|3817.38|3816.98|3814.88|3814.48|6707
1610386800000|2021-01-11 17:40:00|3814.92|3814.52|3815.92|3815.52|3816.42|3816.02|3814.17|3813.77|8801
1610387100000|2021-01-11 17:45:00|3816.17|3815.77|3816.92|3816.52|3817.67|3817.27|3815.92|3815.52|7165
1610387400000|2021-01-11 17:50:00|3816.67|3816.27|3816.92|3816.52|3818.67|3818.27|3816.17|3815.77|6358
1610387700000|2021-01-11 17:55:00|3817.17|3816.77|3815.42|3815.02|3817.17|3816.77|3814.67|3814.27|5301
1610388000000|2021-01-11 18:00:00|3815.67|3815.27|3815.92|3815.52|3816.79|3816.39|3815.67|3815.27|4828
1610388300000|2021-01-11 18:05:00|3815.67|3815.27|3816.29|3815.89|3817.17|3816.77|3815.42|3815.02|4394
1610388600000|2021-01-11 18:10:00|3816.42|3816.02|3817.17|3816.77|3817.42|3817.02|3815.92|3815.52|3801
1610388900000|2021-01-11 18:15:00|3817.42|3817.02|3815.67|3815.27|3817.67|3817.27|3815.67|3815.27|4836
1610389200000|2021-01-11 18:20:00|3815.92|3815.52|3814.67|3814.27|3815.92|3815.52|3812.42|3812.02|8939
1610389500000|2021-01-11 18:25:00|3814.54|3814.14|3810.42|3810.02|3814.67|3814.27|3809.42|3809.02|11338
1610389800000|2021-01-11 18:30:00|3810.29|3809.89|3809.92|3809.52|3811.17|3810.77|3808.92|3808.52|8413
1610390100000|2021-01-11 18:35:00|3809.79|3809.39|3809.67|3809.27|3810.17|3809.77|3809.17|3808.77|4184
1610390400000|2021-01-11 18:40:00|3809.42|3809.02|3806.17|3805.77|3809.42|3809.02|3804.92|3804.52|10899
1610390700000|2021-01-11 18:45:00|3806.42|3806.02|3802.42|3802.02|3806.42|3806.02|3800.92|3800.52|14038
1610391000000|2021-01-11 18:50:00|3802.29|3801.89|3805.92|3805.52|3806.17|3805.77|3802.17|3801.77|9616
1610391300000|2021-01-11 18:55:00|3806.17|3805.77|3805.17|3804.77|3807.67|3807.27|3804.67|3804.27|7599
1610391600000|2021-01-11 19:00:00|3805.42|3805.02|3803.42|3803.02|3805.42|3805.02|3801.67|3801.27|12553
1610391900000|2021-01-11 19:05:00|3803.17|3802.77|3802.67|3802.27|3804.42|3804.02|3802.17|3801.77|8269
1610392200000|2021-01-11 19:10:00|3803.17|3802.77|3802.92|3802.52|3804.67|3804.27|3801.92|3801.52|6459
1610392500000|2021-01-11 19:15:00|3802.67|3802.27|3799.67|3799.27|3803.92|3803.52|3799.42|3799.02|9550
1610392800000|2021-01-11 19:20:00|3799.42|3799.02|3801.17|3800.77|3801.17|3800.77|3796.17|3795.77|16287
1610393100000|2021-01-11 19:25:00|3801.42|3801.02|3799.42|3799.02|3801.67|3801.27|3798.17|3797.77|9086
1610393400000|2021-01-11 19:30:00|3799.17|3798.77|3799.92|3799.52|3801.67|3801.27|3797.17|3796.77|8087
1610393700000|2021-01-11 19:35:00|3799.67|3799.27|3798.92|3798.52|3800.42|3800.02|3797.67|3797.27|5229
1610394000000|2021-01-11 19:40:00|3799.17|3798.77|3802.42|3802.02|3803.17|3802.77|3798.67|3798.27|8052
1610394300000|2021-01-11 19:45:00|3802.17|3801.77|3803.92|3803.52|3805.17|3804.77|3801.67|3801.27|5777
1610394600000|2021-01-11 19:50:00|3803.67|3803.27|3804.67|3804.27|3805.17|3804.77|3801.42|3801.02|9100
1610394900000|2021-01-11 19:55:00|3804.42|3804.02|3808.17|3807.77|3808.92|3808.52|3804.42|3804.02|13038
1610395200000|2021-01-11 20:00:00|3808.42|3808.02|3807.42|3807.02|3809.17|3808.77|3805.92|3805.52|9883
1610395500000|2021-01-11 20:05:00|3807.92|3807.52|3803.67|3803.27|3809.17|3808.77|3802.42|3802.02|9640
1610395800000|2021-01-11 20:10:00|3803.17|3802.77|3801.42|3801.02|3804.42|3804.02|3800.17|3799.77|12066
1610396100000|2021-01-11 20:15:00|3801.17|3800.77|3799.42|3799.02|3803.42|3803.02|3797.92|3797.52|14069
1610396400000|2021-01-11 20:20:00|3799.17|3798.77|3798.17|3797.77|3799.92|3799.52|3796.17|3795.77|13892
1610396700000|2021-01-11 20:25:00|3797.92|3797.52|3795.42|3795.02|3801.42|3801.02|3795.17|3794.77|14166
1610397000000|2021-01-11 20:30:00|3795.67|3795.27|3797.17|3796.77|3800.67|3800.27|3795.17|3794.77|15983
1610397300000|2021-01-11 20:35:00|3797.42|3797.02|3795.67|3795.27|3800.92|3800.52|3795.42|3795.02|12822
1610397600000|2021-01-11 20:40:00|3795.42|3795.02|3795.92|3795.52|3798.67|3798.27|3794.17|3793.77|15449
1610397900000|2021-01-11 20:45:00|3796.29|3795.89|3802.42|3802.02|3803.67|3803.27|3796.04|3795.64|16768
1610398200000|2021-01-11 20:50:00|3802.67|3802.27|3800.42|3800.02|3806.17|3805.77|3800.17|3799.77|27309
1610398500000|2021-01-11 20:55:00|3800.17|3799.77|3800.67|3800.27|3802.04|3801.64|3798.42|3798.02|54828
1610398800000|2021-01-11 21:00:00|3800.77|3800.17|3804.27|3803.67|3807.02|3806.42|3798.14|3797.54|31468
1610399100000|2021-01-11 21:05:00|3804.02|3803.42|3802.27|3801.67|3804.02|3803.42|3801.77|3801.17|5041
1610399400000|2021-01-11 21:10:00|3802.52|3801.92|3804.57|3803.07|3804.82|3804.17|3801.27|3800.67|6434
1610399700000|2021-01-11 21:15:00|3804.55|3803.05|3804.59|3803.09|3804.73|3803.23|3803.24|3801.74|5
1610400000000|2021-01-11 21:20:00|3804.45|3802.95|3803.47|3801.97|3804.88|3803.38|3803.25|3801.75|0
1610400300000|2021-01-11 21:25:00|3803.54|3802.04|3803.65|3802.15|3803.69|3802.19|3803.21|3801.71|0
1610400600000|2021-01-11 21:30:00|3803.36|3802.76|3802.11|3801.51|3803.36|3802.76|3801.61|3801.01|862
1610400900000|2021-01-11 21:35:00|3801.86|3801.26|3801.61|3801.01|3802.11|3801.51|3800.86|3800.26|501
1610401200000|2021-01-11 21:40:00|3801.86|3801.26|3801.86|3801.26|3802.36|3801.76|3801.61|3801.01|268
1610401500000|2021-01-11 21:45:00|3801.61|3801.01|3801.61|3801.01|3802.11|3801.51|3801.11|3800.51|472
1610401800000|2021-01-11 21:50:00|3801.36|3800.76|3799.86|3799.26|3801.86|3801.26|3799.61|3799.01|763
1610402100000|2021-01-11 21:55:00|3800.11|3799.51|3801.01|3799.51|3801.01|3800.01|3799.61|3799.01|810
1610402400000|2021-01-11 22:00:00|3801.04|3799.54|3801.08|3799.58|3801.41|3799.91|3800.71|3799.21|0
1610402700000|2021-01-11 22:05:00|3801.15|3799.65|3801.52|3800.02|3801.55|3800.05|3801.15|3799.65|0
1610403000000|2021-01-11 22:10:00|3801.59|3800.09|3801.63|3800.13|3801.63|3800.13|3801.55|3800.05|0
1610403300000|2021-01-11 22:15:00|3801.74|3800.24|3801.66|3800.16|3801.74|3800.24|3801.52|3800.02|0
1610403600000|2021-01-11 22:20:00|3801.7|3800.2|3801.7|3800.2|3801.92|3800.42|3801.7|3800.2|0
1610403900000|2021-01-11 22:25:00|3801.92|3800.42|3801.85|3800.35|3801.92|3800.42|3801.7|3800.2|0
1610404200000|2021-01-11 22:30:00|3801.96|3800.46|3801.96|3800.46|3801.96|3800.46|3801.96|3800.46|0
1610404500000|2021-01-11 22:35:00|3801.88|3800.38|3801.52|3800.02|3801.88|3800.38|3801.52|3800.02|0
1610404800000|2021-01-11 22:40:00|3801.15|3799.65|3801.3|3799.8|3801.59|3800.09|3801.15|3799.65|0
1610405100000|2021-01-11 22:45:00|3801.41|3799.91|3801.85|3800.35|3801.85|3800.35|3801.41|3799.91|0
1610405400000|2021-01-11 22:50:00|3801.92|3800.42|3801.96|3800.46|3802.07|3800.57|3801.92|3800.42|0
1610405700000|2021-01-11 22:55:00|3801.88|3800.38|3802.21|3800.71|3802.58|3801.08|3801.77|3800.27|0
1610406000000|2021-01-11 23:00:00|3803.11|3802.51|3800.24|3799.64|3803.61|3803.01|3799.36|3798.76|1492
1610406300000|2021-01-11 23:05:00|3800.74|3800.14|3800.49|3799.89|3801.24|3800.64|3799.74|3799.14|499
1610406600000|2021-01-11 23:10:00|3800.99|3800.39|3802.24|3801.64|3802.86|3802.26|3800.74|3800.14|614
1610406900000|2021-01-11 23:15:00|3801.99|3801.39|3802.74|3802.14|3802.99|3802.39|3801.24|3800.64|377
1610407200000|2021-01-11 23:20:00|3803.24|3802.64|3804.24|3803.64|3804.74|3804.14|3802.86|3802.26|512
1610407500000|2021-01-11 23:25:00|3804.36|3803.76|3804.24|3803.64|3804.49|3803.89|3803.61|3803.01|198
1610407800000|2021-01-11 23:30:00|3804.74|3804.14|3805.99|3805.39|3806.74|3806.14|3804.49|3803.89|800
1610408100000|2021-01-11 23:35:00|3806.11|3805.51|3805.99|3805.39|3806.24|3805.64|3805.74|3805.14|295
1610408400000|2021-01-11 23:40:00|3806.11|3805.51|3806.49|3805.89|3806.49|3805.89|3804.99|3804.39|319
1610408700000|2021-01-11 23:45:00|3806.24|3805.64|3803.49|3802.89|3806.61|3806.01|3802.49|3801.89|779
1610409000000|2021-01-11 23:50:00|3803.36|3802.76|3804.24|3803.64|3804.24|3803.64|3802.36|3801.76|397
1610409300000|2021-01-11 23:55:00|3803.99|3803.39|3805.49|3804.89|3805.99|3805.39|3802.74|3802.14|613
1610409600000|2021-01-12 00:00:00|3805.74|3805.14|3805.74|3805.14|3805.99|3805.39|3802.49|3801.89|1499
1610409900000|2021-01-12 00:05:00|3805.49|3804.89|3806.74|3806.14|3807.49|3806.89|3803.99|3803.39|1218
1610410200000|2021-01-12 00:10:00|3806.61|3806.01|3806.74|3806.14|3807.24|3806.64|3805.99|3805.39|611
1610410500000|2021-01-12 00:15:00|3806.61|3806.01|3806.99|3806.39|3807.24|3806.64|3804.99|3804.39|1177
1610410800000|2021-01-12 00:20:00|3806.74|3806.14|3803.99|3803.39|3806.74|3806.14|3802.99|3802.39|1138
1610411100000|2021-01-12 00:25:00|3804.24|3803.64|3805.74|3805.14|3805.99|3805.39|3803.99|3803.39|561
1610411400000|2021-01-12 00:30:00|3805.99|3805.39|3805.49|3804.89|3805.99|3805.39|3804.74|3804.14|622
1610411700000|2021-01-12 00:35:00|3805.36|3804.76|3806.99|3806.39|3807.49|3806.89|3804.99|3804.39|937
1610412000000|2021-01-12 00:40:00|3807.24|3806.64|3808.36|3807.76|3808.74|3808.14|3806.74|3806.14|762
1610412300000|2021-01-12 00:45:00|3808.49|3807.89|3810.49|3809.89|3811.24|3810.64|3808.24|3807.64|1653
1610412600000|2021-01-12 00:50:00|3810.24|3809.64|3811.61|3811.01|3812.99|3812.39|3810.24|3809.64|1465
1610412900000|2021-01-12 00:55:00|3811.74|3811.14|3810.49|3809.89|3811.99|3811.39|3810.49|3809.89|626
1610413200000|2021-01-12 01:00:00|3810.99|3810.39|3810.99|3810.39|3811.74|3811.14|3810.49|3809.89|835
1610413500000|2021-01-12 01:05:00|3810.74|3810.14|3811.24|3810.64|3811.24|3810.64|3809.74|3809.14|811
1610413800000|2021-01-12 01:10:00|3811.49|3810.89|3810.24|3809.64|3812.24|3811.64|3810.24|3809.64|593
1610414100000|2021-01-12 01:15:00|3810.49|3809.89|3808.49|3807.89|3810.49|3809.89|3805.74|3805.14|1231
1610414400000|2021-01-12 01:20:00|3808.61|3808.01|3804.74|3804.14|3808.74|3808.14|3804.24|3803.64|962
1610414700000|2021-01-12 01:25:00|3804.61|3804.01|3800.74|3800.14|3804.61|3804.01|3799.74|3799.14|1986
1610415000000|2021-01-12 01:30:00|3800.49|3799.89|3803.24|3802.64|3803.74|3803.14|3797.24|3796.64|2725
1610415300000|2021-01-12 01:35:00|3803.49|3802.89|3801.24|3800.64|3803.99|3803.39|3800.99|3800.39|1244
1610415600000|2021-01-12 01:40:00|3801.49|3800.89|3802.99|3802.39|3802.99|3802.39|3799.99|3799.39|1039
1610415900000|2021-01-12 01:45:00|3803.24|3802.64|3804.24|3803.64|3804.24|3803.64|3801.99|3801.39|510
1610416200000|2021-01-12 01:50:00|3804.49|3803.89|3804.86|3804.26|3805.49|3804.89|3804.24|3803.64|924
1610416500000|2021-01-12 01:55:00|3804.74|3804.14|3805.74|3805.14|3806.99|3806.39|3804.74|3804.14|758
1610416800000|2021-01-12 02:00:00|3805.99|3805.39|3804.24|3803.64|3806.99|3806.39|3803.49|3802.89|1200
1610417100000|2021-01-12 02:05:00|3804.36|3803.76|3805.24|3804.64|3805.24|3804.64|3802.99|3802.39|715
1610417400000|2021-01-12 02:10:00|3805.11|3804.51|3803.24|3802.64|3805.49|3804.89|3802.99|3802.39|524
1610417700000|2021-01-12 02:15:00|3803.74|3803.14|3803.99|3803.39|3804.24|3803.64|3802.24|3801.64|577
1610418000000|2021-01-12 02:20:00|3804.24|3803.64|3804.24|3803.64|3804.49|3803.89|3802.49|3801.89|586
1610418300000|2021-01-12 02:25:00|3804.49|3803.89|3805.99|3805.39|3806.24|3805.64|3803.99|3803.39|548
1610418600000|2021-01-12 02:30:00|3806.24|3805.64|3805.74|3805.14|3806.49|3805.89|3804.24|3803.64|390
1610418900000|2021-01-12 02:35:00|3805.86|3805.26|3806.49|3805.89|3806.49|3805.89|3804.99|3804.39|455
1610419200000|2021-01-12 02:40:00|3806.61|3806.01|3805.74|3805.14|3806.74|3806.14|3805.74|3805.14|311
1610419500000|2021-01-12 02:45:00|3805.86|3805.26|3805.24|3804.64|3806.49|3805.89|3804.99|3804.39|306
1610419800000|2021-01-12 02:50:00|3805.11|3804.51|3804.74|3804.14|3805.11|3804.51|3804.11|3803.51|275
1610420100000|2021-01-12 02:55:00|3804.99|3804.39|3806.49|3805.89|3806.99|3806.39|3804.99|3804.39|373
1610420400000|2021-01-12 03:00:00|3806.99|3806.39|3806.99|3806.39|3807.49|3806.89|3806.24|3805.64|514
1610420700000|2021-01-12 03:05:00|3807.24|3806.64|3806.99|3806.39|3807.99|3807.39|3806.49|3805.89|422
1610421000000|2021-01-12 03:10:00|3807.24|3806.64|3805.24|3804.64|3807.24|3806.64|3804.86|3804.26|427
1610421300000|2021-01-12 03:15:00|3805.11|3804.51|3802.49|3801.89|3805.24|3804.64|3802.49|3801.89|771
1610421600000|2021-01-12 03:20:00|3802.74|3802.14|3802.74|3802.14|3802.99|3802.39|3800.74|3800.14|589
1610421900000|2021-01-12 03:25:00|3802.99|3802.39|3802.49|3801.89|3802.99|3802.39|3801.49|3800.89|430
1610422200000|2021-01-12 03:30:00|3802.74|3802.14|3801.99|3801.39|3802.74|3802.14|3801.49|3800.89|502
1610422500000|2021-01-12 03:35:00|3801.74|3801.14|3802.49|3801.89|3802.74|3802.14|3801.24|3800.64|338
1610422800000|2021-01-12 03:40:00|3802.24|3801.64|3802.49|3801.89|3802.74|3802.14|3801.99|3801.39|206
1610423100000|2021-01-12 03:45:00|3802.24|3801.64|3801.49|3800.89|3802.49|3801.89|3800.11|3799.51|831
1610423400000|2021-01-12 03:50:00|3801.74|3801.14|3802.24|3801.64|3802.74|3802.14|3801.74|3801.14|304
1610423700000|2021-01-12 03:55:00|3801.99|3801.39|3802.24|3801.64|3802.49|3801.89|3801.99|3801.39|213
1610424000000|2021-01-12 04:00:00|3801.49|3800.89|3801.99|3801.39|3802.74|3802.14|3801.24|3800.64|402
1610424300000|2021-01-12 04:05:00|3801.74|3801.14|3801.49|3800.89|3801.99|3801.39|3800.99|3800.39|290
1610424600000|2021-01-12 04:10:00|3801.24|3800.64|3801.74|3801.14|3801.99|3801.39|3800.99|3800.39|194
1610424900000|2021-01-12 04:15:00|3801.86|3801.26|3801.74|3801.14|3802.24|3801.64|3801.49|3800.89|289
1610425200000|2021-01-12 04:20:00|3801.99|3801.39|3800.99|3800.39|3801.99|3801.39|3800.49|3799.89|264
1610425500000|2021-01-12 04:25:00|3800.86|3800.26|3799.74|3799.14|3801.24|3800.64|3799.49|3798.89|424
1610425800000|2021-01-12 04:30:00|3799.49|3798.89|3798.99|3798.39|3800.24|3799.64|3798.74|3798.14|397
1610426100000|2021-01-12 04:35:00|3799.11|3798.51|3798.24|3797.64|3799.99|3799.39|3797.99|3797.39|391
1610426400000|2021-01-12 04:40:00|3798.49|3797.89|3797.74|3797.14|3798.49|3797.89|3796.24|3795.64|1144
1610426700000|2021-01-12 04:45:00|3797.99|3797.39|3799.74|3799.14|3800.74|3800.14|3797.99|3797.39|770
1610427000000|2021-01-12 04:50:00|3799.49|3798.89|3798.24|3797.64|3799.99|3799.39|3797.99|3797.39|438
1610427300000|2021-01-12 04:55:00|3798.36|3797.76|3799.11|3798.51|3799.74|3799.14|3798.24|3797.64|252
1610427600000|2021-01-12 05:00:00|3798.99|3798.39|3797.99|3797.39|3799.74|3799.14|3797.24|3796.64|616
1610427900000|2021-01-12 05:05:00|3797.86|3797.26|3798.74|3798.14|3799.49|3798.89|3797.49|3796.89|534
1610428200000|2021-01-12 05:10:00|3798.99|3798.39|3800.49|3799.89|3800.99|3800.39|3798.74|3798.14|463
1610428500000|2021-01-12 05:15:00|3800.74|3800.14|3799.74|3799.14|3800.74|3800.14|3799.74|3799.14|399
1610428800000|2021-01-12 05:20:00|3799.99|3799.39|3799.99|3799.39|3800.24|3799.64|3799.49|3798.89|188
1610429100000|2021-01-12 05:25:00|3799.74|3799.14|3800.24|3799.64|3800.74|3800.14|3799.49|3798.89|384
1610429400000|2021-01-12 05:30:00|3800.49|3799.89|3800.99|3800.39|3800.99|3800.39|3799.49|3798.89|628
1610429700000|2021-01-12 05:35:00|3800.74|3800.14|3803.24|3802.64|3803.24|3802.64|3800.74|3800.14|605
1610430000000|2021-01-12 05:40:00|3803.49|3802.89|3803.61|3803.01|3803.86|3803.26|3802.74|3802.14|861
1610430300000|2021-01-12 05:45:00|3803.74|3803.14|3805.24|3804.64|3805.24|3804.64|3803.74|3803.14|787
1610430600000|2021-01-12 05:50:00|3804.99|3804.39|3804.74|3804.14|3805.11|3804.51|3804.24|3803.64|332
1610430900000|2021-01-12 05:55:00|3804.86|3804.26|3804.36|3803.76|3804.99|3804.39|3803.24|3802.64|530
1610431200000|2021-01-12 06:00:00|3803.99|3803.39|3802.74|3802.14|3804.49|3803.89|3802.24|3801.64|533
1610431500000|2021-01-12 06:05:00|3802.61|3802.01|3803.49|3802.89|3804.74|3804.14|3802.49|3801.89|453
1610431800000|2021-01-12 06:10:00|3803.74|3803.14|3804.11|3803.51|3804.24|3803.64|3803.36|3802.76|320
1610432100000|2021-01-12 06:15:00|3804.24|3803.64|3803.24|3802.64|3804.24|3803.64|3801.99|3801.39|492
1610432400000|2021-01-12 06:20:00|3803.49|3802.89|3803.74|3803.14|3803.99|3803.39|3803.24|3802.64|117
1610432700000|2021-01-12 06:25:00|3803.99|3803.39|3803.99|3803.39|3804.61|3804.01|3803.74|3803.14|252
1610433000000|2021-01-12 06:30:00|3804.11|3803.51|3805.99|3805.39|3806.11|3805.51|3803.99|3803.39|469
1610433300000|2021-01-12 06:35:00|3805.86|3805.26|3805.99|3805.39|3805.99|3805.39|3805.24|3804.64|237
1610433600000|2021-01-12 06:40:00|3806.11|3805.51|3805.24|3804.64|3806.24|3805.64|3804.61|3804.01|266
1610433900000|2021-01-12 06:45:00|3804.99|3804.39|3806.24|3805.64|3806.24|3805.64|3804.99|3804.39|238
1610434200000|2021-01-12 06:50:00|3806.49|3805.89|3805.99|3805.39|3806.99|3806.39|3805.99|3805.39|441
1610434500000|2021-01-12 06:55:00|3806.36|3805.76|3805.74|3805.14|3806.74|3806.14|3805.24|3804.64|486
1610434800000|2021-01-12 07:00:00|3806.24|3805.64|3803.99|3803.39|3806.24|3805.64|3802.61|3802.01|879
1610435100000|2021-01-12 07:05:00|3803.86|3803.26|3804.24|3803.64|3804.74|3804.14|3802.99|3802.39|287
1610435400000|2021-01-12 07:10:00|3804.74|3804.14|3804.74|3804.14|3805.74|3805.14|3804.74|3804.14|409
1610435700000|2021-01-12 07:15:00|3804.86|3804.26|3805.24|3804.64|3806.11|3805.51|3804.86|3804.26|362
1610436000000|2021-01-12 07:20:00|3805.74|3805.14|3807.74|3807.14|3807.99|3807.39|3805.74|3805.14|681
1610436300000|2021-01-12 07:25:00|3807.86|3807.26|3810.24|3809.64|3810.49|3809.89|3807.74|3807.14|1027
1610436600000|2021-01-12 07:30:00|3810.49|3809.89|3810.99|3810.39|3812.24|3811.64|3810.11|3809.51|1164
1610436900000|2021-01-12 07:35:00|3811.24|3810.64|3808.24|3807.64|3811.74|3811.14|3808.24|3807.64|969
1610437200000|2021-01-12 07:40:00|3808.36|3807.76|3808.99|3808.39|3809.49|3808.89|3808.24|3807.64|535
1610437500000|2021-01-12 07:45:00|3808.74|3808.14|3805.99|3805.39|3809.11|3808.51|3805.49|3804.89|668
1610437800000|2021-01-12 07:50:00|3806.11|3805.51|3806.24|3805.64|3807.24|3806.64|3805.49|3804.89|461
1610438100000|2021-01-12 07:55:00|3806.49|3805.89|3807.99|3807.39|3809.24|3808.64|3806.49|3805.89|743
1610438400000|2021-01-12 08:00:00|3807.74|3807.14|3808.49|3807.89|3809.24|3808.64|3806.49|3805.89|1744
1610438700000|2021-01-12 08:05:00|3808.24|3807.64|3807.99|3807.39|3809.49|3808.89|3807.24|3806.64|1101
1610439000000|2021-01-12 08:10:00|3807.74|3807.14|3810.74|3810.14|3811.24|3810.64|3807.74|3807.14|1696
1610439300000|2021-01-12 08:15:00|3810.61|3810.01|3806.24|3805.64|3810.74|3810.14|3806.24|3805.64|1462
1610439600000|2021-01-12 08:20:00|3806.36|3805.76|3805.99|3805.39|3807.49|3806.89|3805.49|3804.89|922
1610439900000|2021-01-12 08:25:00|3806.11|3805.51|3804.24|3803.64|3806.24|3805.64|3803.99|3803.39|1099
1610440200000|2021-01-12 08:30:00|3803.99|3803.39|3806.24|3805.64|3806.24|3805.64|3803.99|3803.39|862
1610440500000|2021-01-12 08:35:00|3805.99|3805.39|3804.99|3804.39|3808.24|3807.64|3804.99|3804.39|1063
1610440800000|2021-01-12 08:40:00|3804.86|3804.26|3806.99|3806.39|3806.99|3806.39|3804.74|3804.14|806
1610441100000|2021-01-12 08:45:00|3807.24|3806.64|3804.99|3804.39|3807.24|3806.64|3804.24|3803.64|666
1610441400000|2021-01-12 08:50:00|3804.74|3804.14|3803.74|3803.14|3804.74|3804.14|3802.49|3801.89|1376
1610441700000|2021-01-12 08:55:00|3803.24|3802.64|3805.49|3804.89|3805.99|3805.39|3802.99|3802.39|752
1610442000000|2021-01-12 09:00:00|3805.74|3805.14|3805.74|3805.14|3806.49|3805.89|3804.74|3804.14|828
1610442300000|2021-01-12 09:05:00|3805.99|3805.39|3806.24|3805.64|3806.99|3806.39|3805.61|3805.01|1449
1610442600000|2021-01-12 09:10:00|3805.99|3805.39|3808.99|3808.39|3809.74|3809.14|3805.99|3805.39|971
1610442900000|2021-01-12 09:15:00|3809.24|3808.64|3808.86|3808.26|3809.36|3808.76|3807.49|3806.89|951
1610443200000|2021-01-12 09:20:00|3808.99|3808.39|3811.24|3810.64|3811.49|3810.89|3808.99|3808.39|1292
1610443500000|2021-01-12 09:25:00|3811.49|3810.89|3809.99|3809.39|3811.49|3810.89|3808.49|3807.89|1577
1610443800000|2021-01-12 09:30:00|3810.24|3809.64|3810.49|3809.89|3812.74|3812.14|3809.74|3809.14|1568
1610444100000|2021-01-12 09:35:00|3810.61|3810.01|3810.24|3809.64|3810.74|3810.14|3808.99|3808.39|1106
1610444400000|2021-01-12 09:40:00|3810.49|3809.89|3810.99|3810.39|3811.74|3811.14|3809.49|3808.89|1897
1610444700000|2021-01-12 09:45:00|3811.24|3810.64|3814.49|3813.89|3814.99|3814.39|3811.24|3810.64|2456
1610445000000|2021-01-12 09:50:00|3814.24|3813.64|3813.24|3812.64|3814.49|3813.89|3812.99|3812.39|839
1610445300000|2021-01-12 09:55:00|3812.99|3812.39|3810.99|3810.39|3813.11|3812.51|3810.24|3809.64|1026
1610445600000|2021-01-12 10:00:00|3811.49|3810.89|3811.61|3811.01|3812.49|3811.89|3811.24|3810.64|667
1610445900000|2021-01-12 10:05:00|3811.74|3811.14|3810.24|3809.64|3811.74|3811.14|3809.74|3809.14|599
1610446200000|2021-01-12 10:10:00|3810.49|3809.89|3810.24|3809.64|3810.49|3809.89|3809.99|3809.39|319
1610446500000|2021-01-12 10:15:00|3809.74|3809.14|3810.24|3809.64|3810.24|3809.64|3809.24|3808.64|517
1610446800000|2021-01-12 10:20:00|3810.49|3809.89|3811.24|3810.64|3811.24|3810.64|3809.99|3809.39|346
1610447100000|2021-01-12 10:25:00|3810.99|3810.39|3810.74|3810.14|3811.24|3810.64|3810.24|3809.64|311
1610447400000|2021-01-12 10:30:00|3811.24|3810.64|3810.49|3809.89|3811.74|3811.14|3810.49|3809.89|696
1610447700000|2021-01-12 10:35:00|3810.36|3809.76|3810.24|3809.64|3810.49|3809.89|3808.99|3808.39|694
1610448000000|2021-01-12 10:40:00|3810.49|3809.89|3809.49|3808.89|3810.49|3809.89|3809.24|3808.64|514
1610448300000|2021-01-12 10:45:00|3809.36|3808.76|3810.49|3809.89|3812.49|3811.89|3808.99|3808.39|1647
1610448600000|2021-01-12 10:50:00|3810.24|3809.64|3810.36|3809.76|3810.74|3810.14|3809.74|3809.14|442
1610448900000|2021-01-12 10:55:00|3810.49|3809.89|3809.49|3808.89|3810.74|3810.14|3808.99|3808.39|456
1610449200000|2021-01-12 11:00:00|3809.74|3809.14|3808.99|3808.39|3810.49|3809.89|3808.74|3808.14|600
1610449500000|2021-01-12 11:05:00|3808.86|3808.26|3808.49|3807.89|3809.74|3809.14|3808.49|3807.89|386
1610449800000|2021-01-12 11:10:00|3808.61|3808.01|3807.49|3806.89|3808.74|3808.14|3806.74|3806.14|1286
1610450100000|2021-01-12 11:15:00|3807.74|3807.14|3808.74|3808.14|3809.74|3809.14|3807.74|3807.14|1306
1610450400000|2021-01-12 11:20:00|3808.49|3807.89|3810.24|3809.64|3810.61|3810.01|3808.49|3807.89|936
1610450700000|2021-01-12 11:25:00|3810.49|3809.89|3810.49|3809.89|3810.99|3810.39|3809.74|3809.14|676
1610451000000|2021-01-12 11:30:00|3810.74|3810.14|3810.74|3810.14|3811.24|3810.64|3810.49|3809.89|341
1610451300000|2021-01-12 11:35:00|3810.61|3810.01|3810.99|3810.39|3811.24|3810.64|3810.49|3809.89|734
1610451600000|2021-01-12 11:40:00|3810.74|3810.14|3810.24|3809.64|3810.99|3810.39|3810.24|3809.64|670
1610451900000|2021-01-12 11:45:00|3809.99|3809.39|3809.86|3809.26|3810.49|3809.89|3808.49|3807.89|801
1610452200000|2021-01-12 11:50:00|3809.99|3809.39|3809.49|3808.89|3810.49|3809.89|3808.49|3807.89|623
1610452500000|2021-01-12 11:55:00|3809.24|3808.64|3808.49|3807.89|3809.74|3809.14|3808.49|3807.89|443
1610452800000|2021-01-12 12:00:00|3808.61|3808.01|3811.49|3810.89|3811.74|3811.14|3808.49|3807.89|809
1610453100000|2021-01-12 12:05:00|3811.74|3811.14|3810.74|3810.14|3811.99|3811.39|3810.74|3810.14|728
1610453400000|2021-01-12 12:10:00|3810.49|3809.89|3808.49|3807.89|3810.74|3810.14|3807.99|3807.39|1069
1610453700000|2021-01-12 12:15:00|3808.24|3807.64|3808.74|3808.14|3809.24|3808.64|3807.99|3807.39|776
1610454000000|2021-01-12 12:20:00|3808.99|3808.39|3810.24|3809.64|3810.99|3810.39|3808.24|3807.64|876
1610454300000|2021-01-12 12:25:00|3810.36|3809.76|3811.49|3810.89|3812.74|3812.14|3810.24|3809.64|1600
1610454600000|2021-01-12 12:30:00|3811.74|3811.14|3809.99|3809.39|3812.49|3811.89|3809.99|3809.39|886
1610454900000|2021-01-12 12:35:00|3810.24|3809.64|3809.99|3809.39|3810.74|3810.14|3809.99|3809.39|739
1610455200000|2021-01-12 12:40:00|3810.24|3809.64|3811.24|3810.64|3811.49|3810.89|3809.99|3809.39|938
1610455500000|2021-01-12 12:45:00|3811.49|3810.89|3811.24|3810.64|3811.99|3811.39|3810.74|3810.14|685
1610455800000|2021-01-12 12:50:00|3811.36|3810.76|3810.61|3810.01|3811.74|3811.14|3810.49|3809.89|1155
1610456100000|2021-01-12 12:55:00|3810.49|3809.89|3809.74|3809.14|3810.99|3810.39|3809.24|3808.64|1429
1610456400000|2021-01-12 13:00:00|3809.86|3809.26|3809.49|3808.89|3810.24|3809.64|3809.24|3808.64|1022
1610456700000|2021-01-12 13:05:00|3809.24|3808.64|3809.49|3808.89|3809.86|3809.26|3808.86|3808.26|938
1610457000000|2021-01-12 13:10:00|3809.24|3808.64|3806.49|3805.89|3809.74|3809.14|3805.49|3804.89|2916
1610457300000|2021-01-12 13:15:00|3806.74|3806.14|3807.74|3807.14|3808.49|3807.89|3805.74|3805.14|2767
1610457600000|2021-01-12 13:20:00|3807.49|3806.89|3805.49|3804.89|3807.49|3806.89|3805.49|3804.89|1182
1610457900000|2021-01-12 13:25:00|3805.74|3805.14|3805.99|3805.39|3806.24|3805.64|3804.49|3803.89|2898
1610458200000|2021-01-12 13:30:00|3806.24|3805.64|3807.24|3806.64|3807.74|3807.14|3806.24|3805.64|1984
1610458500000|2021-01-12 13:35:00|3807.36|3806.76|3807.24|3806.64|3807.99|3807.39|3806.24|3805.64|1486
1610458800000|2021-01-12 13:40:00|3807.36|3806.76|3805.24|3804.64|3807.36|3806.76|3804.99|3804.39|1546
1610459100000|2021-01-12 13:45:00|3804.99|3804.39|3804.74|3804.14|3805.49|3804.89|3803.99|3803.39|2437
1610459400000|2021-01-12 13:50:00|3804.61|3804.01|3804.99|3804.39|3805.36|3804.76|3803.49|3802.89|1838
1610459700000|2021-01-12 13:55:00|3805.24|3804.64|3798.99|3798.39|3805.24|3804.64|3794.74|3794.14|10086
1610460000000|2021-01-12 14:00:00|3798.74|3798.14|3801.24|3800.64|3802.24|3801.64|3796.99|3796.39|3615
1610460300000|2021-01-12 14:05:00|3801.36|3800.76|3799.49|3798.89|3801.74|3801.14|3796.24|3795.64|5883
1610460600000|2021-01-12 14:10:00|3799.24|3798.64|3798.74|3798.14|3800.74|3800.14|3797.99|3797.39|3559
1610460900000|2021-01-12 14:15:00|3798.49|3797.89|3801.49|3800.89|3801.99|3801.39|3798.24|3797.64|3112
1610461200000|2021-01-12 14:20:00|3801.24|3800.64|3802.74|3802.14|3803.24|3802.64|3801.24|3800.64|3931
1610461500000|2021-01-12 14:25:00|3802.49|3801.89|3801.49|3800.89|3802.74|3802.14|3800.99|3800.39|4998
1610461800000|2021-01-12 14:30:00|3801.39|3800.99|3802.39|3801.99|3805.14|3804.74|3800.64|3800.24|27898
1610462100000|2021-01-12 14:35:00|3802.64|3802.24|3799.89|3799.49|3803.14|3802.74|3798.64|3798.24|18534
1610462400000|2021-01-12 14:40:00|3800.14|3799.74|3799.89|3799.49|3802.64|3802.24|3798.14|3797.74|14632
1610462700000|2021-01-12 14:45:00|3800.14|3799.74|3797.39|3796.99|3800.89|3800.49|3796.89|3796.49|14004
1610463000000|2021-01-12 14:50:00|3797.64|3797.24|3797.39|3796.99|3797.89|3797.49|3790.14|3789.74|29728
1610463300000|2021-01-12 14:55:00|3797.14|3796.74|3800.64|3800.24|3800.89|3800.49|3797.14|3796.74|16078
1610463600000|2021-01-12 15:00:00|3800.39|3799.99|3799.89|3799.49|3801.14|3800.74|3795.39|3794.99|16750
1610463900000|2021-01-12 15:05:00|3800.14|3799.74|3800.39|3799.99|3800.89|3800.49|3798.39|3797.99|9792
1610464200000|2021-01-12 15:10:00|3800.64|3800.24|3801.39|3800.99|3803.39|3802.99|3800.39|3799.99|14477
1610464500000|2021-01-12 15:15:00|3801.64|3801.24|3808.14|3807.74|3808.39|3807.99|3799.64|3799.24|23020
1610464800000|2021-01-12 15:20:00|3807.89|3807.49|3807.39|3806.99|3808.14|3807.74|3807.14|3806.74|4296
1610465100000|2021-01-12 15:25:00|3807.64|3807.24|3805.64|3805.24|3809.89|3809.49|3805.14|3804.74|15653
1610465400000|2021-01-12 15:30:00|3805.89|3805.49|3806.39|3805.99|3807.64|3807.24|3804.39|3803.99|12859
1610465700000|2021-01-12 15:35:00|3806.51|3806.11|3806.14|3805.74|3807.64|3807.24|3805.14|3804.74|8409
1610466000000|2021-01-12 15:40:00|3806.39|3805.99|3804.14|3803.74|3807.14|3806.74|3803.64|3803.24|9932
1610466300000|2021-01-12 15:45:00|3804.64|3804.24|3804.64|3804.24|3806.39|3805.99|3801.14|3800.74|16873
1610466600000|2021-01-12 15:50:00|3804.89|3804.49|3805.39|3804.99|3806.64|3806.24|3803.64|3803.24|6579
1610466900000|2021-01-12 15:55:00|3805.51|3805.11|3804.14|3803.74|3805.64|3805.24|3803.14|3802.74|8625
1610467200000|2021-01-12 16:00:00|3803.64|3803.24|3805.39|3804.99|3806.39|3805.99|3800.64|3800.24|12540
1610467500000|2021-01-12 16:05:00|3805.14|3804.74|3807.89|3807.49|3807.89|3807.49|3804.89|3804.49|7183
1610467800000|2021-01-12 16:10:00|3808.39|3807.99|3809.89|3809.49|3809.89|3809.49|3808.39|3807.99|8830
1610468100000|2021-01-12 16:15:00|3810.14|3809.74|3807.76|3807.36|3811.14|3810.74|3807.26|3806.86|11394
1610468400000|2021-01-12 16:20:00|3807.51|3807.11|3805.26|3804.86|3807.76|3807.36|3805.26|3804.86|10899
1610468700000|2021-01-12 16:25:00|3805.01|3804.61|3802.76|3802.36|3805.26|3804.86|3802.01|3801.61|12160
1610469000000|2021-01-12 16:30:00|3802.51|3802.11|3801.76|3801.36|3803.26|3802.86|3798.26|3797.86|14164
1610469300000|2021-01-12 16:35:00|3802.01|3801.61|3800.01|3799.61|3802.76|3802.36|3799.76|3799.36|9550
1610469600000|2021-01-12 16:40:00|3799.76|3799.36|3797.76|3797.36|3800.76|3800.36|3797.01|3796.61|13152
1610469900000|2021-01-12 16:45:00|3797.51|3797.11|3797.51|3797.11|3798.01|3797.61|3796.01|3795.61|10488
1610470200000|2021-01-12 16:50:00|3797.76|3797.36|3794.26|3793.86|3797.76|3797.36|3791.51|3791.11|18829
1610470500000|2021-01-12 16:55:00|3794.13|3793.73|3796.01|3795.61|3796.01|3795.61|3793.26|3792.86|10427
1610470800000|2021-01-12 17:00:00|3795.76|3795.36|3792.26|3791.86|3796.26|3795.86|3792.01|3791.61|12635
1610471100000|2021-01-12 17:05:00|3792.51|3792.11|3784.51|3784.11|3792.51|3792.11|3782.51|3782.11|36335
1610471400000|2021-01-12 17:10:00|3784.26|3783.86|3780.51|3780.11|3784.51|3784.11|3779.26|3778.86|28669
1610471700000|2021-01-12 17:15:00|3780.26|3779.86|3785.26|3784.86|3786.01|3785.61|3776.63|3776.23|30264
1610472000000|2021-01-12 17:20:00|3785.01|3784.61|3782.01|3781.61|3786.26|3785.86|3781.01|3780.61|14231
1610472300000|2021-01-12 17:25:00|3782.13|3781.73|3788.01|3787.61|3788.26|3787.86|3781.26|3780.86|12675
1610472600000|2021-01-12 17:30:00|3788.26|3787.86|3786.51|3786.11|3788.26|3787.86|3783.01|3782.61|12054
1610472900000|2021-01-12 17:35:00|3786.76|3786.36|3790.26|3789.86|3790.51|3790.11|3785.51|3785.11|11240
1610473200000|2021-01-12 17:40:00|3790.01|3789.61|3791.26|3790.86|3791.76|3791.36|3786.76|3786.36|10595
1610473500000|2021-01-12 17:45:00|3791.51|3791.11|3789.97|3789.57|3792.26|3791.86|3787.47|3787.07|9717
1610473800000|2021-01-12 17:50:00|3790.22|3789.82|3792.97|3792.57|3793.47|3793.07|3789.97|3789.57|8248
1610474100000|2021-01-12 17:55:00|3792.72|3792.32|3792.72|3792.32|3793.47|3793.07|3792.59|3792.19|4606
1610474400000|2021-01-12 18:00:00|3792.97|3792.57|3794.22|3793.82|3795.22|3794.82|3790.72|3790.32|12068
1610474700000|2021-01-12 18:05:00|3794.09|3793.69|3792.97|3792.57|3794.47|3794.07|3791.72|3791.32|6768
1610475000000|2021-01-12 18:10:00|3793.22|3792.82|3795.22|3794.82|3795.72|3795.32|3792.72|3792.32|6268
1610475300000|2021-01-12 18:15:00|3795.47|3795.07|3792.97|3792.57|3795.72|3795.32|3792.97|3792.57|4799
1610475600000|2021-01-12 18:20:00|3793.22|3792.82|3791.22|3790.82|3793.72|3793.32|3790.47|3790.07|6713
1610475900000|2021-01-12 18:25:00|3791.34|3790.94|3797.72|3797.32|3797.97|3797.57|3791.22|3790.82|8658
1610476200000|2021-01-12 18:30:00|3797.47|3797.07|3802.97|3802.57|3804.22|3803.82|3796.47|3796.07|17767
1610476500000|2021-01-12 18:35:00|3803.22|3802.82|3802.47|3802.07|3803.72|3803.32|3800.97|3800.57|7689
1610476800000|2021-01-12 18:40:00|3802.22|3801.82|3800.72|3800.32|3802.47|3802.07|3800.47|3800.07|5572
1610477100000|2021-01-12 18:45:00|3800.97|3800.57|3800.47|3800.07|3801.22|3800.82|3800.22|3799.82|4356
1610477400000|2021-01-12 18:50:00|3800.22|3799.82|3799.72|3799.32|3801.47|3801.07|3798.72|3798.32|7761
1610477700000|2021-01-12 18:55:00|3799.59|3799.19|3801.47|3801.07|3802.22|3801.82|3799.22|3798.82|5965
1610478000000|2021-01-12 19:00:00|3801.72|3801.32|3806.22|3805.82|3807.22|3806.82|3800.72|3800.32|22410
1610478300000|2021-01-12 19:05:00|3806.47|3806.07|3803.72|3803.32|3806.47|3806.07|3802.97|3802.57|6041
1610478600000|2021-01-12 19:10:00|3803.97|3803.57|3803.47|3803.07|3804.47|3804.07|3803.22|3802.82|4006
1610478900000|2021-01-12 19:15:00|3803.72|3803.32|3802.97|3802.57|3804.22|3803.82|3802.22|3801.82|5943
1610479200000|2021-01-12 19:20:00|3803.22|3802.82|3801.72|3801.32|3804.22|3803.82|3800.97|3800.57|6186
1610479500000|2021-01-12 19:25:00|3801.84|3801.44|3800.97|3800.57|3802.72|3802.32|3800.72|3800.32|4611
1610479800000|2021-01-12 19:30:00|3800.72|3800.32|3804.47|3804.07|3805.72|3805.32|3800.72|3800.32|10069
1610480100000|2021-01-12 19:35:00|3804.22|3803.82|3801.47|3801.07|3804.47|3804.07|3800.47|3800.07|11967
1610480400000|2021-01-12 19:40:00|3801.22|3800.82|3798.22|3797.82|3802.22|3801.82|3797.47|3797.07|15994
1610480700000|2021-01-12 19:45:00|3797.97|3797.57|3798.47|3798.07|3799.47|3799.07|3795.72|3795.32|13050
1610481000000|2021-01-12 19:50:00|3797.97|3797.57|3796.22|3795.82|3798.47|3798.07|3794.22|3793.82|7157
1610481300000|2021-01-12 19:55:00|3795.97|3795.57|3800.22|3799.82|3800.72|3800.32|3795.72|3795.32|9634
1610481600000|2021-01-12 20:00:00|3800.47|3800.07|3803.97|3803.57|3804.22|3803.82|3800.22|3799.82|10339
1610481900000|2021-01-12 20:05:00|3803.72|3803.32|3802.22|3801.82|3803.97|3803.57|3799.72|3799.32|10928
1610482200000|2021-01-12 20:10:00|3802.47|3802.07|3799.72|3799.32|3803.72|3803.32|3799.72|3799.32|10101
1610482500000|2021-01-12 20:15:00|3799.97|3799.57|3802.22|3801.82|3802.97|3802.57|3798.72|3798.32|9166
1610482800000|2021-01-12 20:20:00|3802.47|3802.07|3802.97|3802.57|3805.22|3804.82|3802.22|3801.82|6902
1610483100000|2021-01-12 20:25:00|3803.22|3802.82|3800.97|3800.57|3803.22|3802.82|3800.72|3800.32|6700
1610483400000|2021-01-12 20:30:00|3800.72|3800.32|3800.22|3799.82|3802.47|3802.07|3799.22|3798.82|7466
1610483700000|2021-01-12 20:35:00|3799.97|3799.57|3800.72|3800.32|3801.22|3800.82|3799.22|3798.82|7429
1610484000000|2021-01-12 20:40:00|3800.47|3800.07|3802.72|3802.32|3803.22|3802.82|3800.22|3799.82|9751
1610484300000|2021-01-12 20:45:00|3802.97|3802.57|3806.59|3806.19|3806.72|3806.32|3801.97|3801.57|13120
1610484600000|2021-01-12 20:50:00|3807.22|3806.82|3805.09|3804.69|3807.34|3806.94|3803.22|3802.82|16149
1610484900000|2021-01-12 20:55:00|3805.22|3804.82|3801.47|3801.07|3807.47|3807.07|3800.47|3800.07|48982
1610485200000|2021-01-12 21:00:00|3801.4|3801|3800.25|3799.65|3802|3801.4|3799.25|3798.65|23533
1610485500000|2021-01-12 21:05:00|3800.12|3799.52|3801.5|3800.9|3801.5|3800.9|3799.5|3798.9|6420
1610485800000|2021-01-12 21:10:00|3801.75|3801.15|3801.65|3800.15|3801.75|3801.15|3800.5|3799.78|5863
1610486100000|2021-01-12 21:15:00|3801.68|3800.18|3801.46|3799.96|3801.68|3800.18|3801.1|3799.6|8
1610486400000|2021-01-12 21:20:00|3801.49|3799.99|3800.81|3799.31|3801.49|3799.99|3800.81|3799.31|0
1610486700000|2021-01-12 21:25:00|3800.99|3799.49|3801.17|3799.67|3801.24|3799.74|3800.7|3799.2|0
1610487000000|2021-01-12 21:30:00|3801.12|3800.52|3801.12|3800.52|3803.12|3802.52|3800.87|3800.27|1178
1610487300000|2021-01-12 21:35:00|3801.37|3800.77|3803.37|3802.77|3803.37|3802.77|3800.37|3799.77|720
1610487600000|2021-01-12 21:40:00|3803.62|3803.02|3802.87|3802.27|3804.62|3804.02|3801.87|3801.27|1291
1610487900000|2021-01-12 21:45:00|3803.12|3802.52|3802.37|3801.77|3803.37|3802.77|3802.12|3801.52|346
1610488200000|2021-01-12 21:50:00|3802.12|3801.52|3801.87|3801.27|3802.62|3802.02|3801.62|3801.02|320
1610488500000|2021-01-12 21:55:00|3801.62|3801.02|3801.06|3799.56|3801.62|3801.02|3799.62|3799.02|1197
1610488800000|2021-01-12 22:00:00|3801.1|3799.6|3801.39|3799.89|3801.65|3800.15|3801.1|3799.6|2
1610489100000|2021-01-12 22:05:00|3801.43|3799.93|3801.98|3800.48|3801.98|3800.48|3801.39|3799.89|0
1610489400000|2021-01-12 22:10:00|3801.76|3800.26|3801.65|3800.15|3802.09|3800.59|3801.58|3800.08|0
1610489700000|2021-01-12 22:15:00|3801.61|3800.11|3801.79|3800.29|3802.2|3800.7|3801.14|3799.64|0
1610490000000|2021-01-12 22:20:00|3801.61|3800.11|3800.85|3799.35|3801.61|3800.11|3800.71|3799.21|0
1610490300000|2021-01-12 22:25:00|3800.89|3799.39|3801.28|3799.78|3801.28|3799.78|3800.89|3799.39|0
1610490600000|2021-01-12 22:30:00|3801.25|3799.75|3800.82|3799.32|3801.32|3799.82|3800.82|3799.32|0
1610490900000|2021-01-12 22:35:00|3801.17|3799.67|3801.1|3799.6|3801.39|3799.89|3800.89|3799.39|0
1610491200000|2021-01-12 22:40:00|3800.85|3799.35|3801.03|3799.53|3801.13|3799.63|3800.01|3798.51|0
1610491500000|2021-01-12 22:45:00|3800.99|3799.49|3801.17|3799.67|3801.17|3799.67|3800.45|3798.95|0
1610491800000|2021-01-12 22:50:00|3801.1|3799.6|3801.9|3800.4|3802.12|3800.62|3801.1|3799.6|0
1610492100000|2021-01-12 22:55:00|3801.87|3800.37|3801.9|3800.4|3802.01|3800.51|3801.36|3799.86|0
1610492400000|2021-01-12 23:00:00|3801.65|3800.15|3799.25|3798.65|3801.87|3801.27|3799.12|3798.52|1125
1610492700000|2021-01-12 23:05:00|3799.12|3798.52|3800|3799.4|3800.5|3799.9|3799|3798.4|413
1610493000000|2021-01-12 23:10:00|3800.37|3799.77|3801.75|3801.15|3801.75|3801.15|3800.12|3799.52|440
1610493300000|2021-01-12 23:15:00|3801.87|3801.27|3803.87|3803.27|3804.5|3803.9|3801.5|3800.9|1225
1610493600000|2021-01-12 23:20:00|3804|3803.4|3803.5|3802.9|3804|3803.4|3803|3802.4|276
1610493900000|2021-01-12 23:25:00|3803.75|3803.15|3804.25|3803.65|3804.5|3803.9|3803|3802.4|246
1610494200000|2021-01-12 23:30:00|3804.12|3803.52|3803.25|3802.65|3804.12|3803.52|3802.25|3801.65|360
1610494500000|2021-01-12 23:35:00|3803.12|3802.52|3802.75|3802.15|3803.25|3802.65|3802.25|3801.65|223
1610494800000|2021-01-12 23:40:00|3802.62|3802.02|3801.62|3801.02|3802.75|3802.15|3801.5|3800.9|181
1610495100000|2021-01-12 23:45:00|3801.75|3801.15|3803|3802.4|3803.5|3802.9|3801.75|3801.15|531
1610495400000|2021-01-12 23:50:00|3803.12|3802.52|3802.5|3801.9|3803.5|3802.9|3802|3801.4|306
1610495700000|2021-01-12 23:55:00|3803|3802.4|3804.75|3804.15|3805|3804.4|3803|3802.4|464
1610496000000|2021-01-13 00:00:00|3805|3804.4|3804.12|3803.52|3805|3804.4|3803.75|3803.15|447
1610496300000|2021-01-13 00:05:00|3804.25|3803.65|3804|3803.4|3804.75|3804.15|3804|3803.4|305
1610496600000|2021-01-13 00:10:00|3804.25|3803.65|3805|3804.4|3805|3804.4|3804|3803.4|434
1610496900000|2021-01-13 00:15:00|3804.75|3804.15|3805.25|3804.65|3806.25|3805.65|3804.25|3803.65|733
1610497200000|2021-01-13 00:20:00|3805.5|3804.9|3806.5|3805.9|3806.5|3805.9|3805.37|3804.77|402
1610497500000|2021-01-13 00:25:00|3806.75|3806.15|3806|3805.4|3807|3806.4|3805.87|3805.27|578
1610497800000|2021-01-13 00:30:00|3806.25|3805.65|3805|3804.4|3806.5|3805.9|3804.75|3804.15|409
1610498100000|2021-01-13 00:35:00|3805.12|3804.52|3804|3803.4|3805.12|3804.52|3803.5|3802.9|595
1610498400000|2021-01-13 00:40:00|3803.87|3803.27|3805|3804.4|3805.25|3804.65|3803.5|3802.9|464
1610498700000|2021-01-13 00:45:00|3805.25|3804.65|3804.5|3803.9|3806.12|3805.52|3804.5|3803.9|454
1610499000000|2021-01-13 00:50:00|3804.75|3804.15|3804.5|3803.9|3805.12|3804.52|3803.75|3803.15|370
1610499300000|2021-01-13 00:55:00|3804.37|3803.77|3803.25|3802.65|3804.5|3803.9|3802.75|3802.15|611
1610499600000|2021-01-13 01:00:00|3803|3802.4|3803.12|3802.52|3804.5|3803.9|3802.75|3802.15|450
1610499900000|2021-01-13 01:05:00|3803.25|3802.65|3803|3802.4|3803.5|3802.9|3803|3802.4|319
1610500200000|2021-01-13 01:10:00|3803.25|3802.65|3804.25|3803.65|3804.5|3803.9|3802.25|3801.65|539
1610500500000|2021-01-13 01:15:00|3804.5|3803.9|3803.5|3802.9|3804.5|3803.9|3803.25|3802.65|469
1610500800000|2021-01-13 01:20:00|3803.75|3803.15|3804|3803.4|3804.5|3803.9|3803.25|3802.65|442
1610501100000|2021-01-13 01:25:00|3804.12|3803.52|3805.12|3804.52|3805.25|3804.65|3803.25|3802.65|508
1610501400000|2021-01-13 01:30:00|3805|3804.4|3806.25|3805.65|3806.75|3806.15|3804.75|3804.15|915
1610501700000|2021-01-13 01:35:00|3806.5|3805.9|3804.75|3804.15|3806.5|3805.9|3804.5|3803.9|808
1610502000000|2021-01-13 01:40:00|3804.5|3803.9|3804.25|3803.65|3804.75|3804.15|3803.87|3803.27|555
1610502300000|2021-01-13 01:45:00|3804.5|3803.9|3805|3804.4|3805.5|3804.9|3804.25|3803.65|806
1610502600000|2021-01-13 01:50:00|3804.75|3804.15|3807|3806.4|3807.75|3807.15|3804.75|3804.15|1128
1610502900000|2021-01-13 01:55:00|3807.12|3806.52|3807.5|3806.9|3807.75|3807.15|3807|3806.4|1214
1610503200000|2021-01-13 02:00:00|3807.75|3807.15|3805.75|3805.15|3807.75|3807.15|3805.75|3805.15|758
1610503500000|2021-01-13 02:05:00|3806|3805.4|3807.5|3806.9|3807.5|3806.9|3805.87|3805.27|559
1610503800000|2021-01-13 02:10:00|3807.25|3806.65|3808.75|3808.15|3808.75|3808.15|3807.25|3806.65|958
1610504100000|2021-01-13 02:15:00|3808.5|3807.9|3808|3807.4|3809|3808.4|3808|3807.4|967
1610504400000|2021-01-13 02:20:00|3807.75|3807.15|3807.75|3807.15|3808.75|3808.15|3807|3806.4|782
1610504700000|2021-01-13 02:25:00|3807.5|3806.9|3810.25|3809.65|3810.25|3809.65|3807.5|3806.9|736
1610505000000|2021-01-13 02:30:00|3810|3809.4|3809.25|3808.65|3810.25|3809.65|3808.75|3808.15|588
1610505300000|2021-01-13 02:35:00|3809.5|3808.9|3809|3808.4|3809.5|3808.9|3808.5|3807.9|382
1610505600000|2021-01-13 02:40:00|3809.12|3808.52|3809.75|3809.15|3810|3809.4|3809|3808.4|291
1610505900000|2021-01-13 02:45:00|3809.87|3809.27|3809.5|3808.9|3810.25|3809.65|3809.5|3808.9|269
1610506200000|2021-01-13 02:50:00|3809.25|3808.65|3809|3808.4|3809.5|3808.9|3808.5|3807.9|429
1610506500000|2021-01-13 02:55:00|3808.75|3808.15|3808.75|3808.15|3809|3808.4|3808.25|3807.65|469
1610506800000|2021-01-13 03:00:00|3808.5|3807.9|3809.25|3808.65|3809.5|3808.9|3808.5|3807.9|353
1610507100000|2021-01-13 03:05:00|3809.37|3808.77|3810.25|3809.65|3810.25|3809.65|3809.25|3808.65|262
1610507400000|2021-01-13 03:10:00|3810|3809.4|3810|3809.4|3810.5|3809.9|3809.25|3808.65|381
1610507700000|2021-01-13 03:15:00|3810.25|3809.65|3810.5|3809.9|3810.5|3809.9|3809.75|3809.15|353
1610508000000|2021-01-13 03:20:00|3810.37|3809.77|3810.5|3809.9|3810.75|3810.15|3809.75|3809.15|421
1610508300000|2021-01-13 03:25:00|3810.75|3810.15|3810.75|3810.15|3811|3810.4|3810.5|3809.9|293
1610508600000|2021-01-13 03:30:00|3811|3810.4|3811.75|3811.15|3811.75|3811.15|3810.75|3810.15|867
1610508900000|2021-01-13 03:35:00|3811.5|3810.9|3812|3811.4|3812|3811.4|3811.5|3810.9|487
1610509200000|2021-01-13 03:40:00|3812.12|3811.52|3812.25|3811.65|3812.75|3812.15|3811.5|3810.9|568
1610509500000|2021-01-13 03:45:00|3812.12|3811.52|3811.75|3811.15|3812.5|3811.9|3811.5|3810.9|468
1610509800000|2021-01-13 03:50:00|3812|3811.4|3812.25|3811.65|3813|3812.4|3811.75|3811.15|442
1610510100000|2021-01-13 03:55:00|3812.37|3811.77|3813|3812.4|3813.25|3812.65|3812.25|3811.65|951
1610510400000|2021-01-13 04:00:00|3813.25|3812.65|3812.5|3811.9|3813.25|3812.65|3812.5|3811.9|487
1610510700000|2021-01-13 04:05:00|3812.62|3812.02|3812.5|3811.9|3813.25|3812.65|3812|3811.4|704
1610511000000|2021-01-13 04:10:00|3812.37|3811.77|3811.5|3810.9|3812.5|3811.9|3811.5|3810.9|698
1610511300000|2021-01-13 04:15:00|3811.75|3811.15|3811.75|3811.15|3812|3811.4|3811.5|3810.9|212
1610511600000|2021-01-13 04:20:00|3812|3811.4|3811|3810.4|3812|3811.4|3810.75|3810.15|529
1610511900000|2021-01-13 04:25:00|3810.75|3810.15|3810.25|3809.65|3810.75|3810.15|3810|3809.4|418
1610512200000|2021-01-13 04:30:00|3810.5|3809.9|3810.25|3809.65|3811|3810.4|3810.25|3809.65|256
1610512500000|2021-01-13 04:35:00|3810.5|3809.9|3811.25|3810.65|3811.25|3810.65|3810.37|3809.77|271
1610512800000|2021-01-13 04:40:00|3811.5|3810.9|3811.75|3811.15|3811.75|3811.15|3811.25|3810.65|183
1610513100000|2021-01-13 04:45:00|3811.5|3810.9|3811.5|3810.9|3811.75|3811.15|3811.25|3810.65|176
1610513400000|2021-01-13 04:50:00|3811.25|3810.65|3810.75|3810.15|3811.25|3810.65|3810.75|3810.15|189
1610513700000|2021-01-13 04:55:00|3810.87|3810.27|3810.25|3809.65|3811|3810.4|3810|3809.4|280
1610514000000|2021-01-13 05:00:00|3810.5|3809.9|3809.25|3808.65|3810.5|3809.9|3809|3808.4|455
1610514300000|2021-01-13 05:05:00|3809.12|3808.52|3810.25|3809.65|3810.25|3809.65|3809.12|3808.52|376
1610514600000|2021-01-13 05:10:00|3810|3809.4|3810.25|3809.65|3810.5|3809.9|3809.75|3809.15|275
1610514900000|2021-01-13 05:15:00|3810.12|3809.52|3809.25|3808.65|3810.25|3809.65|3809.25|3808.65|274
1610515200000|2021-01-13 05:20:00|3809.5|3808.9|3809|3808.4|3809.5|3808.9|3808.5|3807.9|276
1610515500000|2021-01-13 05:25:00|3808.75|3808.15|3807.25|3806.65|3809|3808.4|3807.25|3806.65|624
1610515800000|2021-01-13 05:30:00|3807|3806.4|3806.75|3806.15|3807.25|3806.65|3806.5|3805.9|822
1610516100000|2021-01-13 05:35:00|3807|3806.4|3807|3806.4|3807.37|3806.77|3807|3806.4|500
1610516400000|2021-01-13 05:40:00|3806.87|3806.27|3805.75|3805.15|3807|3806.4|3805.75|3805.15|851
1610516700000|2021-01-13 05:45:00|3805.87|3805.27|3806.5|3805.9|3806.5|3805.9|3805.75|3805.15|669
1610517000000|2021-01-13 05:50:00|3806.75|3806.15|3807.37|3806.77|3808|3807.4|3806.75|3806.15|794
1610517300000|2021-01-13 05:55:00|3807.25|3806.65|3807.25|3806.65|3807.62|3807.02|3807|3806.4|585
1610517600000|2021-01-13 06:00:00|3807.37|3806.77|3808.5|3807.9|3808.75|3808.15|3807.25|3806.65|861
1610517900000|2021-01-13 06:05:00|3808.75|3808.15|3808|3807.4|3808.75|3808.15|3807.75|3807.15|553
1610518200000|2021-01-13 06:10:00|3807.87|3807.27|3807.75|3807.15|3808|3807.4|3807.5|3806.9|651
1610518500000|2021-01-13 06:15:00|3807.62|3807.02|3808|3807.4|3808.25|3807.65|3807.5|3806.9|569
1610518800000|2021-01-13 06:20:00|3807.87|3807.27|3808|3807.4|3808.25|3807.65|3807.5|3806.9|414
1610519100000|2021-01-13 06:25:00|3807.75|3807.15|3807.5|3806.9|3808.75|3808.15|3807.25|3806.65|996
1610519400000|2021-01-13 06:30:00|3807.37|3806.77|3806|3805.4|3807.5|3806.9|3806|3805.4|275
1610519700000|2021-01-13 06:35:00|3805.87|3805.27|3806.5|3805.9|3806.75|3806.15|3805.75|3805.15|288
1610520000000|2021-01-13 06:40:00|3806.75|3806.15|3806.5|3805.9|3806.75|3806.15|3806|3805.4|208
1610520300000|2021-01-13 06:45:00|3806.62|3806.02|3808.5|3807.9|3808.75|3808.15|3806.5|3805.9|916
1610520600000|2021-01-13 06:50:00|3808.62|3808.02|3807.75|3807.15|3808.75|3808.15|3807.75|3807.15|502
1610520900000|2021-01-13 06:55:00|3807.87|3807.27|3809|3808.4|3809.25|3808.65|3807.75|3807.15|637
1610521200000|2021-01-13 07:00:00|3809.12|3808.52|3808.5|3807.9|3809.25|3808.65|3808.25|3807.65|719
1610521500000|2021-01-13 07:05:00|3808.25|3807.65|3807.25|3806.65|3808.5|3807.9|3807.25|3806.65|455
1610521800000|2021-01-13 07:10:00|3807|3806.4|3808.25|3807.65|3808.75|3808.15|3806.75|3806.15|737
1610522100000|2021-01-13 07:15:00|3808.12|3807.52|3808.25|3807.65|3809|3808.4|3808.12|3807.52|663
1610522400000|2021-01-13 07:20:00|3808|3807.4|3807.25|3806.65|3808|3807.4|3807|3806.4|438
1610522700000|2021-01-13 07:25:00|3807.5|3806.9|3808|3807.4|3808.12|3807.52|3807.25|3806.65|572
1610523000000|2021-01-13 07:30:00|3807.87|3807.27|3809.5|3808.9|3809.62|3809.02|3807.87|3807.27|1097
1610523300000|2021-01-13 07:35:00|3809.75|3809.15|3809|3808.4|3809.75|3809.15|3808.75|3808.15|560
1610523600000|2021-01-13 07:40:00|3808.87|3808.27|3808.5|3807.9|3809|3808.4|3807|3806.4|1146
1610523900000|2021-01-13 07:45:00|3808.75|3808.15|3808.62|3808.02|3808.75|3808.15|3807.25|3806.65|274
1610524200000|2021-01-13 07:50:00|3808.75|3808.15|3809|3808.4|3809.62|3809.02|3808.25|3807.65|493
1610524500000|2021-01-13 07:55:00|3808.87|3808.27|3808.5|3807.9|3809|3808.4|3807.75|3807.15|455
1610524800000|2021-01-13 08:00:00|3808.25|3807.65|3806.75|3806.15|3809.75|3809.15|3805.5|3804.9|1872
1610525100000|2021-01-13 08:05:00|3807|3806.4|3807.5|3806.9|3808.25|3807.65|3805.25|3804.65|1441
1610525400000|2021-01-13 08:10:00|3807.37|3806.77|3809|3808.4|3809.75|3809.15|3807|3806.4|1123
1610525700000|2021-01-13 08:15:00|3808.75|3808.15|3808.62|3808.02|3809.25|3808.65|3807.5|3806.9|869
1610526000000|2021-01-13 08:20:00|3808.75|3808.15|3808.75|3808.15|3809.5|3808.9|3808|3807.4|690
1610526300000|2021-01-13 08:25:00|3808.62|3808.02|3807.62|3807.02|3809.25|3808.65|3807|3806.4|700
1610526600000|2021-01-13 08:30:00|3807.75|3807.15|3805.75|3805.15|3807.75|3807.15|3805|3804.4|1029
1610526900000|2021-01-13 08:35:00|3805.62|3805.02|3807|3806.4|3807.25|3806.65|3805.5|3804.9|768
1610527200000|2021-01-13 08:40:00|3806.75|3806.15|3806.25|3805.65|3806.75|3806.15|3805.87|3805.27|529
1610527500000|2021-01-13 08:45:00|3806|3805.4|3805.5|3804.9|3806.5|3805.9|3805|3804.4|526
1610527800000|2021-01-13 08:50:00|3805.25|3804.65|3807|3806.4|3807.12|3806.52|3805|3804.4|748
1610528100000|2021-01-13 08:55:00|3806.87|3806.27|3806.25|3805.65|3808|3807.4|3806.25|3805.65|813
1610528400000|2021-01-13 09:00:00|3806|3805.4|3806.12|3805.52|3806.25|3805.65|3805|3804.4|1711
1610528700000|2021-01-13 09:05:00|3806|3805.4|3806.5|3805.9|3806.75|3806.15|3806|3805.4|560
1610529000000|2021-01-13 09:10:00|3806.75|3806.15|3806.5|3805.9|3807.5|3806.9|3806.25|3805.65|645
1610529300000|2021-01-13 09:15:00|3806.75|3806.15|3810|3809.4|3810|3809.4|3806.75|3806.15|800
1610529600000|2021-01-13 09:20:00|3809.75|3809.15|3809.5|3808.9|3810.5|3809.9|3809.5|3808.9|1026
1610529900000|2021-01-13 09:25:00|3809.62|3809.02|3809|3808.4|3809.75|3809.15|3808.75|3808.15|668
1610530200000|2021-01-13 09:30:00|3809.25|3808.65|3809.75|3809.15|3809.75|3809.15|3808.75|3808.15|573
1610530500000|2021-01-13 09:35:00|3809.5|3808.9|3809.25|3808.65|3809.75|3809.15|3809|3808.4|587
1610530800000|2021-01-13 09:40:00|3808.75|3808.15|3808.25|3807.65|3808.75|3808.15|3807.75|3807.15|524
1610531100000|2021-01-13 09:45:00|3808|3807.4|3807|3806.4|3808.25|3807.65|3806.5|3805.9|475
1610531400000|2021-01-13 09:50:00|3807.25|3806.65|3807.75|3807.15|3808|3807.4|3806.75|3806.15|682
1610531700000|2021-01-13 09:55:00|3808|3807.4|3808|3807.4|3808.75|3808.15|3807.75|3807.15|602
1610532000000|2021-01-13 10:00:00|3807.87|3807.27|3808|3807.4|3808.75|3808.15|3807.75|3807.15|667
1610532300000|2021-01-13 10:05:00|3808.25|3807.65|3807.75|3807.15|3808.62|3808.02|3807|3806.4|979
1610532600000|2021-01-13 10:10:00|3807.87|3807.27|3808|3807.4|3808.25|3807.65|3807.25|3806.65|983
1610532900000|2021-01-13 10:15:00|3807.75|3807.15|3806.75|3806.15|3807.75|3807.15|3806.37|3805.77|707
1610533200000|2021-01-13 10:20:00|3806.87|3806.27|3807.25|3806.65|3807.5|3806.9|3806.75|3806.15|564
1610533500000|2021-01-13 10:25:00|3807|3806.4|3802.75|3802.15|3807|3806.4|3802|3801.4|2434
1610533800000|2021-01-13 10:30:00|3802.5|3801.9|3797.75|3797.15|3802.75|3802.15|3796.75|3796.15|5776
1610534100000|2021-01-13 10:35:00|3798|3797.4|3797|3796.4|3798.5|3797.9|3795.5|3794.9|2746
1610534400000|2021-01-13 10:40:00|3796.75|3796.15|3799|3798.4|3799.25|3798.65|3796.5|3795.9|1505
1610534700000|2021-01-13 10:45:00|3799.25|3798.65|3800.25|3799.65|3800.25|3799.65|3798|3797.4|1702
1610535000000|2021-01-13 10:50:00|3800.37|3799.77|3800.75|3800.15|3801.75|3801.15|3800.25|3799.65|1243
1610535300000|2021-01-13 10:55:00|3801|3800.4|3799.75|3799.15|3801.25|3800.65|3799.62|3799.02|1449
1610535600000|2021-01-13 11:00:00|3800|3799.4|3799.5|3798.9|3801.25|3800.65|3799.5|3798.9|718
1610535900000|2021-01-13 11:05:00|3799.75|3799.15|3800.5|3799.9|3800.75|3800.15|3798|3797.4|1290
1610536200000|2021-01-13 11:10:00|3800.75|3800.15|3800.5|3799.9|3801|3800.4|3800|3799.4|476
1610536500000|2021-01-13 11:15:00|3800.62|3800.02|3801.75|3801.15|3801.75|3801.15|3800.62|3800.02|635
1610536800000|2021-01-13 11:20:00|3801.5|3800.9|3800.25|3799.65|3801.5|3800.9|3797.25|3796.65|1842
1610537100000|2021-01-13 11:25:00|3800|3799.4|3795.5|3794.9|3800|3799.4|3795.25|3794.65|1926
1610537400000|2021-01-13 11:30:00|3795.37|3794.77|3797.5|3796.9|3797.5|3796.9|3792.37|3791.77|3013
1610537700000|2021-01-13 11:35:00|3797.75|3797.15|3797.25|3796.65|3797.75|3797.15|3796.75|3796.15|554
1610538000000|2021-01-13 11:40:00|3797.5|3796.9|3797.75|3797.15|3798|3797.4|3796.5|3795.9|1294
1610538300000|2021-01-13 11:45:00|3798|3797.4|3799|3798.4|3800.25|3799.65|3797.75|3797.15|2106
1610538600000|2021-01-13 11:50:00|3799.25|3798.65|3798.75|3798.15|3799.25|3798.65|3798|3797.4|645
1610538900000|2021-01-13 11:55:00|3798.5|3797.9|3797.75|3797.15|3799|3798.4|3797|3796.4|860
1610539200000|2021-01-13 12:00:00|3797.62|3797.02|3797.75|3797.15|3798.25|3797.65|3797|3796.4|1323
1610539500000|2021-01-13 12:05:00|3797.5|3796.9|3797.5|3796.9|3799.5|3798.9|3797|3796.4|1830
1610539800000|2021-01-13 12:10:00|3797.25|3796.65|3793.75|3793.15|3798|3797.4|3793.5|3792.9|3090
1610540100000|2021-01-13 12:15:00|3793.5|3792.9|3792.75|3792.15|3795|3794.4|3792.5|3791.9|1946
1610540400000|2021-01-13 12:20:00|3793|3792.4|3794.5|3793.9|3794.75|3794.15|3792.25|3791.65|2122
1610540700000|2021-01-13 12:25:00|3794.75|3794.15|3793.37|3792.77|3794.75|3794.15|3790.75|3790.15|3306
1610541000000|2021-01-13 12:30:00|3793.5|3792.9|3789.75|3789.15|3793.75|3793.15|3787.5|3786.9|6119
1610541300000|2021-01-13 12:35:00|3790|3789.4|3790.25|3789.65|3791|3790.4|3787.5|3786.9|3189
1610541600000|2021-01-13 12:40:00|3790|3789.4|3792.5|3791.9|3793.25|3792.65|3790|3789.4|2293
1610541900000|2021-01-13 12:45:00|3792.37|3791.77|3793|3792.4|3794.25|3793.65|3792.25|3791.65|1959
1610542200000|2021-01-13 12:50:00|3793.25|3792.65|3788|3787.4|3793.25|3792.65|3787.75|3787.15|3384
1610542500000|2021-01-13 12:55:00|3788.25|3787.65|3788.25|3787.65|3789.25|3788.65|3785|3784.4|4324
1610542800000|2021-01-13 13:00:00|3788.5|3787.9|3788.75|3788.15|3790.25|3789.65|3787.25|3786.65|3137
1610543100000|2021-01-13 13:05:00|3788.87|3788.27|3787.75|3787.15|3789.5|3788.9|3787.5|3786.9|3655
1610543400000|2021-01-13 13:10:00|3788|3787.4|3788.5|3787.9|3789|3788.4|3788|3787.4|1377
1610543700000|2021-01-13 13:15:00|3788.75|3788.15|3790.75|3790.15|3791|3790.4|3788.25|3787.65|1696
1610544000000|2021-01-13 13:20:00|3790.5|3789.9|3791.75|3791.15|3792|3791.4|3790.12|3789.52|1752
1610544300000|2021-01-13 13:25:00|3791.5|3790.9|3792.25|3791.65|3793|3792.4|3791.5|3790.9|1762
1610544600000|2021-01-13 13:30:00|3792|3791.4|3795|3794.4|3796|3795.4|3791.87|3791.27|3477
1610544900000|2021-01-13 13:35:00|3794.75|3794.15|3795|3794.4|3795.5|3794.9|3793.87|3793.27|2081
1610545200000|2021-01-13 13:40:00|3794.75|3794.15|3795.25|3794.65|3796.75|3796.15|3794.75|3794.15|2212
1610545500000|2021-01-13 13:45:00|3795.37|3794.77|3794.75|3794.15|3795.5|3794.9|3794.25|3793.65|2235
1610545800000|2021-01-13 13:50:00|3794.5|3793.9|3795|3794.4|3795.75|3795.15|3794|3793.4|1770
1610546100000|2021-01-13 13:55:00|3795.12|3794.52|3795.75|3795.15|3796|3795.4|3794.75|3794.15|2101
1610546400000|2021-01-13 14:00:00|3796|3795.4|3796.25|3795.65|3796.25|3795.65|3795|3794.4|3085
1610546700000|2021-01-13 14:05:00|3796|3795.4|3798|3797.4|3798.25|3797.65|3796|3795.4|3929
1610547000000|2021-01-13 14:10:00|3798.25|3797.65|3798|3797.4|3798.5|3797.9|3797.25|3796.65|3294
1610547300000|2021-01-13 14:15:00|3797.75|3797.15|3798.25|3797.65|3798.75|3798.15|3797.5|3796.9|2007
1610547600000|2021-01-13 14:20:00|3798|3797.4|3797.5|3796.9|3798.25|3797.65|3797.25|3796.65|2198
1610547900000|2021-01-13 14:25:00|3797.75|3797.15|3799.75|3799.15|3799.75|3799.15|3797.75|3797.15|6515
1610548200000|2021-01-13 14:30:00|3799.65|3799.25|3804.65|3804.25|3804.65|3804.25|3799.52|3799.12|34404
1610548500000|2021-01-13 14:35:00|3804.9|3804.5|3800.9|3800.5|3805.65|3805.25|3799.9|3799.5|23342
1610548800000|2021-01-13 14:40:00|3801.15|3800.75|3798.65|3798.25|3802.9|3802.5|3798.4|3798|17782
1610549100000|2021-01-13 14:45:00|3798.9|3798.5|3801.15|3800.75|3802.9|3802.5|3798.4|3798|16697
1610549400000|2021-01-13 14:50:00|3800.9|3800.5|3802.15|3801.75|3803.65|3803.25|3800.9|3800.5|17997
1610549700000|2021-01-13 14:55:00|3801.9|3801.5|3800.9|3800.5|3802.65|3802.25|3800.15|3799.75|13510
1610550000000|2021-01-13 15:00:00|3801.15|3800.75|3791.9|3791.5|3802.9|3802.5|3791.9|3791.5|23865
1610550300000|2021-01-13 15:05:00|3791.65|3791.25|3798.65|3798.25|3798.9|3798.5|3791.15|3790.75|19345
1610550600000|2021-01-13 15:10:00|3798.4|3798|3800.15|3799.75|3802.15|3801.75|3798.15|3797.75|16063
1610550900000|2021-01-13 15:15:00|3799.9|3799.5|3803.15|3802.75|3804.65|3804.25|3799.4|3799|13209
1610551200000|2021-01-13 15:20:00|3803.4|3803|3804.15|3803.75|3805.15|3804.75|3802.15|3801.75|10647
1610551500000|2021-01-13 15:25:00|3804.27|3803.87|3805.15|3804.75|3805.65|3805.25|3803.9|3803.5|8383
1610551800000|2021-01-13 15:30:00|3804.9|3804.5|3804.9|3804.5|3805.9|3805.5|3804.15|3803.75|6665
1610552100000|2021-01-13 15:35:00|3805.15|3804.75|3806.65|3806.25|3807.4|3807|3804.9|3804.5|11586
1610552400000|2021-01-13 15:40:00|3806.9|3806.5|3806.65|3806.25|3807.65|3807.25|3805.65|3805.25|7357
1610552700000|2021-01-13 15:45:00|3806.9|3806.5|3807.9|3807.5|3807.9|3807.5|3806.65|3806.25|7413
1610553000000|2021-01-13 15:50:00|3808.15|3807.75|3809.9|3809.5|3810.4|3810|3807.15|3806.75|11612
1610553300000|2021-01-13 15:55:00|3809.65|3809.25|3810.15|3809.75|3810.4|3810|3808.65|3808.25|9017
1610553600000|2021-01-13 16:00:00|3810.4|3810|3806.9|3806.5|3811.9|3811.5|3806.15|3805.75|16401
1610553900000|2021-01-13 16:05:00|3807.15|3806.75|3808.4|3808|3808.65|3808.25|3807.02|3806.62|5702
1610554200000|2021-01-13 16:10:00|3808.27|3807.87|3806.4|3806|3808.4|3808|3804.9|3804.5|7638
1610554500000|2021-01-13 16:15:00|3806.65|3806.25|3805.9|3805.5|3807.15|3806.75|3805.15|3804.75|6072
1610554800000|2021-01-13 16:20:00|3805.77|3805.37|3808.9|3808.5|3809.02|3808.62|3805.65|3805.25|6250
1610555100000|2021-01-13 16:25:00|3808.77|3808.37|3809.15|3808.75|3811.15|3810.75|3808.77|3808.37|9630
1610555400000|2021-01-13 16:30:00|3808.9|3808.5|3808.9|3808.5|3809.9|3809.5|3807.65|3807.25|7086
1610555700000|2021-01-13 16:35:00|3808.65|3808.25|3810.15|3809.75|3810.15|3809.75|3808.4|3808|4976
1610556000000|2021-01-13 16:40:00|3809.9|3809.5|3811.15|3810.75|3811.4|3811|3809.65|3809.25|5618
1610556300000|2021-01-13 16:45:00|3810.9|3810.5|3809.4|3809|3811.15|3810.75|3809.15|3808.75|4350
1610556600000|2021-01-13 16:50:00|3809.65|3809.25|3807.65|3807.25|3809.9|3809.5|3806.9|3806.5|6620
1610556900000|2021-01-13 16:55:00|3807.9|3807.5|3808.65|3808.25|3809.4|3809|3807.4|3807|6447
1610557200000|2021-01-13 17:00:00|3808.9|3808.5|3805.65|3805.25|3809.15|3808.75|3805.4|3805|5612
1610557500000|2021-01-13 17:05:00|3805.4|3805|3804.4|3804|3806.4|3806|3804.4|3804|5535
1610557800000|2021-01-13 17:10:00|3804.15|3803.75|3804.4|3804|3806.15|3805.75|3804.15|3803.75|7545
1610558100000|2021-01-13 17:15:00|3804.15|3803.75|3804.65|3804.25|3805.9|3805.5|3804.15|3803.75|10905
1610558400000|2021-01-13 17:20:00|3804.9|3804.5|3804.65|3804.25|3805.9|3805.5|3804.15|3803.75|6789
1610558700000|2021-01-13 17:25:00|3804.9|3804.5|3809.4|3809|3809.4|3809|3803.9|3803.5|9349
1610559000000|2021-01-13 17:30:00|3809.65|3809.25|3806.9|3806.5|3809.9|3809.5|3806.4|3806|8392
1610559300000|2021-01-13 17:35:00|3806.65|3806.25|3810.15|3809.75|3810.15|3809.75|3806.15|3805.75|11188
1610559600000|2021-01-13 17:40:00|3810.16|3809.76|3811.16|3810.76|3811.16|3810.76|3809.41|3809.01|10667
1610559900000|2021-01-13 17:45:00|3811.41|3811.01|3812.91|3812.51|3813.16|3812.76|3811.41|3811.01|13852
1610560200000|2021-01-13 17:50:00|3812.66|3812.26|3815.66|3815.26|3816.16|3815.76|3812.41|3812.01|17011
1610560500000|2021-01-13 17:55:00|3815.41|3815.01|3814.16|3813.76|3816.41|3816.01|3813.91|3813.51|10761
1610560800000|2021-01-13 18:00:00|3813.91|3813.51|3814.91|3814.51|3815.41|3815.01|3812.41|3812.01|10974
1610561100000|2021-01-13 18:05:00|3815.16|3814.76|3813.91|3813.51|3815.41|3815.01|3812.91|3812.51|5307
1610561400000|2021-01-13 18:10:00|3813.66|3813.26|3815.41|3815.01|3815.66|3815.26|3813.66|3813.26|4327
1610561700000|2021-01-13 18:15:00|3815.66|3815.26|3815.66|3815.26|3816.66|3816.26|3815.41|3815.01|7219
1610562000000|2021-01-13 18:20:00|3815.91|3815.51|3815.16|3814.76|3816.03|3815.63|3814.66|3814.26|6626
1610562300000|2021-01-13 18:25:00|3815.41|3815.01|3815.16|3814.76|3815.91|3815.51|3814.41|3814.01|4282
1610562600000|2021-01-13 18:30:00|3815.41|3815.01|3815.03|3814.63|3815.41|3815.01|3814.66|3814.26|2688
1610562900000|2021-01-13 18:35:00|3814.91|3814.51|3816.41|3816.01|3816.66|3816.26|3814.66|3814.26|4028
1610563200000|2021-01-13 18:40:00|3816.16|3815.76|3815.16|3814.76|3816.41|3816.01|3813.41|3813.01|5211
1610563500000|2021-01-13 18:45:00|3815.28|3814.88|3814.66|3814.26|3815.41|3815.01|3813.91|3813.51|3293
1610563800000|2021-01-13 18:50:00|3814.78|3814.38|3814.41|3814.01|3815.16|3814.76|3813.66|3813.26|3742
1610564100000|2021-01-13 18:55:00|3814.66|3814.26|3815.66|3815.26|3815.91|3815.51|3814.16|3813.76|3312
1610564400000|2021-01-13 19:00:00|3815.41|3815.01|3818.66|3818.26|3820.16|3819.76|3811.91|3811.51|31808
1610564700000|2021-01-13 19:05:00|3818.41|3818.01|3819.91|3819.51|3820.16|3819.76|3816.41|3816.01|8193
1610565000000|2021-01-13 19:10:00|3820.16|3819.76|3820.91|3820.51|3820.91|3820.51|3818.41|3818.01|6266
1610565300000|2021-01-13 19:15:00|3820.78|3820.38|3820.66|3820.26|3821.66|3821.26|3819.91|3819.51|7741
1610565600000|2021-01-13 19:20:00|3820.91|3820.51|3820.16|3819.76|3820.91|3820.51|3818.53|3818.13|5857
1610565900000|2021-01-13 19:25:00|3819.91|3819.51|3820.66|3820.26|3820.91|3820.51|3819.91|3819.51|4030
1610566200000|2021-01-13 19:30:00|3820.78|3820.38|3820.91|3820.51|3821.41|3821.01|3819.91|3819.51|4454
1610566500000|2021-01-13 19:35:00|3821.16|3820.76|3820.41|3820.01|3821.16|3820.76|3819.41|3819.01|3888
1610566800000|2021-01-13 19:40:00|3820.16|3819.76|3815.91|3815.51|3821.41|3821.01|3815.91|3815.51|8090
1610567100000|2021-01-13 19:45:00|3816.16|3815.76|3816.66|3816.26|3817.41|3817.01|3815.66|3815.26|4823
1610567400000|2021-01-13 19:50:00|3816.91|3816.51|3816.91|3816.51|3817.91|3817.51|3816.66|3816.26|3965
1610567700000|2021-01-13 19:55:00|3816.66|3816.26|3816.91|3816.51|3817.41|3817.01|3814.16|3813.76|9388
1610568000000|2021-01-13 20:00:00|3817.16|3816.76|3815.66|3815.26|3818.41|3818.01|3815.41|3815.01|7283
1610568300000|2021-01-13 20:05:00|3815.41|3815.01|3813.41|3813.01|3816.41|3816.01|3812.66|3812.26|10118
1610568600000|2021-01-13 20:10:00|3813.53|3813.13|3815.16|3814.76|3816.03|3815.63|3813.41|3813.01|5559
1610568900000|2021-01-13 20:15:00|3814.91|3814.51|3813.66|3813.26|3815.16|3814.76|3813.66|3813.26|4702
1610569200000|2021-01-13 20:20:00|3813.91|3813.51|3812.66|3812.26|3813.91|3813.51|3811.66|3811.26|6473
1610569500000|2021-01-13 20:25:00|3812.41|3812.01|3810.41|3810.01|3812.66|3812.26|3809.91|3809.51|8371
1610569800000|2021-01-13 20:30:00|3810.28|3809.88|3813.41|3813.01|3813.66|3813.26|3809.16|3808.76|12884
1610570100000|2021-01-13 20:35:00|3813.16|3812.76|3813.16|3812.76|3813.28|3812.88|3810.66|3810.26|7166
1610570400000|2021-01-13 20:40:00|3812.91|3812.51|3815.16|3814.76|3816.16|3815.76|3812.91|3812.51|9170
1610570700000|2021-01-13 20:45:00|3815.41|3815.01|3816.16|3815.76|3816.66|3816.26|3814.66|3814.26|9499
1610571000000|2021-01-13 20:50:00|3814.41|3814.01|3813.41|3813.01|3815.91|3815.51|3813.41|3813.01|16465
1610571300000|2021-01-13 20:55:00|3813.66|3813.26|3810.66|3810.26|3814.66|3814.26|3810.66|3810.26|55349
1610571600000|2021-01-13 21:00:00|3810.22|3809.82|3813.82|3813.22|3813.82|3813.22|3809.82|3809.22|17534
1610571900000|2021-01-13 21:05:00|3813.57|3812.97|3813.07|3812.47|3814.32|3813.72|3812.32|3811.72|5013
1610572200000|2021-01-13 21:10:00|3812.82|3812.22|3814.1|3812.6|3815.32|3814.72|3812.57|3811.97|4993
1610572500000|2021-01-13 21:15:00|3814.14|3812.64|3813.77|3812.27|3814.25|3812.75|3813.7|3812.2|1
1610572800000|2021-01-13 21:20:00|3813.74|3812.24|3813.81|3812.31|3814.32|3812.82|3813.48|3811.98|0
1610573100000|2021-01-13 21:25:00|3813.52|3812.02|3813.99|3812.49|3813.99|3812.49|3813.52|3812.02|0
1610573400000|2021-01-13 21:30:00|3813.19|3812.59|3815.19|3814.59|3815.19|3814.59|3812.94|3812.34|880
1610573700000|2021-01-13 21:35:00|3814.94|3814.34|3814.44|3813.84|3814.94|3814.34|3814.19|3813.59|545
1610574000000|2021-01-13 21:40:00|3814.69|3814.09|3813.44|3812.84|3814.69|3814.09|3812.94|3812.34|503
1610574300000|2021-01-13 21:45:00|3813.19|3812.59|3814.69|3814.09|3814.69|3814.09|3812.69|3812.09|778
1610574600000|2021-01-13 21:50:00|3814.44|3813.84|3813.69|3813.09|3814.69|3814.09|3813.69|3813.09|477
1610574900000|2021-01-13 21:55:00|3813.44|3812.84|3814.41|3812.91|3814.69|3814.09|3813.44|3812.84|594
1610575200000|2021-01-13 22:00:00|3814.59|3813.09|3816.23|3814.73|3816.74|3815.24|3814.34|3812.84|0
1610575500000|2021-01-13 22:05:00|3816.3|3814.8|3817.79|3816.29|3818.01|3816.51|3815.87|3814.37|0
1610575800000|2021-01-13 22:10:00|3817.29|3815.79|3817.9|3816.4|3818.34|3816.84|3817.07|3815.57|0
1610576100000|2021-01-13 22:15:00|3817.94|3816.44|3818.16|3816.66|3818.16|3816.66|3817.79|3816.29|0
1610576400000|2021-01-13 22:20:00|3818.19|3816.69|3818.63|3817.13|3818.67|3817.17|3818.19|3816.69|0
1610576700000|2021-01-13 22:25:00|3818.71|3817.21|3818.82|3817.32|3818.85|3817.35|3818.45|3816.95|0
1610577000000|2021-01-13 22:30:00|3818.74|3817.24|3818.45|3816.95|3818.82|3817.32|3818.16|3816.66|0
1610577300000|2021-01-13 22:35:00|3818.49|3816.99|3817.51|3816.01|3818.49|3816.99|3817.36|3815.86|0
1610577600000|2021-01-13 22:40:00|3817.14|3815.64|3817.25|3815.75|3817.44|3815.94|3817.14|3815.64|0
1610577900000|2021-01-13 22:45:00|3817.33|3815.83|3817.36|3815.86|3817.36|3815.86|3817.33|3815.83|0
1610578200000|2021-01-13 22:50:00|3817.29|3815.79|3817|3815.5|3817.36|3815.86|3816.92|3815.42|0
1610578500000|2021-01-13 22:55:00|3816.92|3815.42|3817.72|3816.22|3817.98|3816.48|3816.89|3815.39|0
1610578800000|2021-01-13 23:00:00|3816.69|3816.09|3815.07|3814.47|3816.69|3816.09|3814.44|3813.84|1171
1610579100000|2021-01-13 23:05:00|3815.19|3814.59|3816.57|3815.97|3816.57|3815.97|3815.07|3814.47|423
1610579400000|2021-01-13 23:10:00|3816.82|3816.22|3817.82|3817.22|3819.07|3818.47|3816.57|3815.97|1191
1610579700000|2021-01-13 23:15:00|3817.57|3816.97|3817.32|3816.72|3817.82|3817.22|3817.19|3816.59|309
1610580000000|2021-01-13 23:20:00|3817.07|3816.47|3816.69|3816.09|3817.44|3816.84|3816.57|3815.97|379
1610580300000|2021-01-13 23:25:00|3816.82|3816.22|3816.07|3815.47|3817.32|3816.72|3816.07|3815.47|369
1610580600000|2021-01-13 23:30:00|3816.19|3815.59|3816.19|3815.59|3816.57|3815.97|3815.57|3814.97|341
1610580900000|2021-01-13 23:35:00|3816.07|3815.47|3816.44|3815.84|3817.32|3816.72|3816.07|3815.47|421
1610581200000|2021-01-13 23:40:00|3816.32|3815.72|3816.32|3815.72|3816.82|3816.22|3814.57|3813.97|778
1610581500000|2021-01-13 23:45:00|3816.07|3815.47|3814.57|3813.97|3816.32|3815.72|3814.57|3813.97|329
1610581800000|2021-01-13 23:50:00|3814.44|3813.84|3814.57|3813.97|3815.82|3815.22|3814.44|3813.84|312
1610582100000|2021-01-13 23:55:00|3814.69|3814.09|3814.57|3813.97|3815.19|3814.59|3814.44|3813.84|320
1610582400000|2021-01-14 00:00:00|3814.44|3813.84|3815.94|3815.34|3816.57|3815.97|3813.32|3812.72|912
1610582700000|2021-01-14 00:05:00|3815.82|3815.22|3817.32|3816.72|3817.57|3816.97|3814.82|3814.22|771
1610583000000|2021-01-14 00:10:00|3817.57|3816.97|3816.82|3816.22|3818.32|3817.72|3816.57|3815.97|713
1610583300000|2021-01-14 00:15:00|3816.69|3816.09|3820.07|3819.47|3820.32|3819.72|3816.69|3816.09|1122
1610583600000|2021-01-14 00:20:00|3819.82|3819.22|3819.57|3818.97|3820.07|3819.47|3818.82|3818.22|551
1610583900000|2021-01-14 00:25:00|3819.82|3819.22|3819.82|3819.22|3820.57|3819.97|3819.57|3818.97|799
1610584200000|2021-01-14 00:30:00|3820.07|3819.47|3819.57|3818.97|3820.19|3819.59|3819.07|3818.47|374
1610584500000|2021-01-14 00:35:00|3819.32|3818.72|3819.57|3818.97|3819.57|3818.97|3818.32|3817.72|584
1610584800000|2021-01-14 00:40:00|3819.69|3819.09|3820.57|3819.97|3820.82|3820.22|3819.69|3819.09|879
1610585100000|2021-01-14 00:45:00|3820.82|3820.22|3820.32|3819.72|3821.19|3820.59|3820.07|3819.47|549
1610585400000|2021-01-14 00:50:00|3820.07|3819.47|3820.57|3819.97|3820.82|3820.22|3820.07|3819.47|253
1610585700000|2021-01-14 00:55:00|3820.32|3819.72|3820.07|3819.47|3820.57|3819.97|3819.57|3818.97|404
1610586000000|2021-01-14 01:00:00|3819.82|3819.22|3819.82|3819.22|3820.32|3819.72|3819.32|3818.72|490
1610586300000|2021-01-14 01:05:00|3819.69|3819.09|3820.07|3819.47|3820.32|3819.72|3819.32|3818.72|734
1610586600000|2021-01-14 01:10:00|3820.32|3819.72|3819.07|3818.47|3820.44|3819.84|3818.82|3818.22|589
1610586900000|2021-01-14 01:15:00|3819.32|3818.72|3820.82|3820.22|3821.19|3820.59|3819.07|3818.47|790
1610587200000|2021-01-14 01:20:00|3820.94|3820.34|3821.07|3820.47|3821.32|3820.72|3820.82|3820.22|422
1610587500000|2021-01-14 01:25:00|3820.82|3820.22|3819.82|3819.22|3821.07|3820.47|3819.57|3818.97|571
1610587800000|2021-01-14 01:30:00|3819.69|3819.09|3822.07|3821.47|3822.57|3821.97|3819.32|3818.72|1275
1610588100000|2021-01-14 01:35:00|3821.82|3821.22|3822.32|3821.72|3822.32|3821.72|3821.32|3820.72|716
1610588400000|2021-01-14 01:40:00|3822.07|3821.47|3822.57|3821.97|3823.32|3822.72|3822.07|3821.47|996
1610588700000|2021-01-14 01:45:00|3822.69|3822.09|3822.57|3821.97|3823.32|3822.72|3822.07|3821.47|721
1610589000000|2021-01-14 01:50:00|3822.44|3821.84|3822.82|3822.22|3823.57|3822.97|3822.32|3821.72|533
1610589300000|2021-01-14 01:55:00|3823.07|3822.47|3823.57|3822.97|3823.82|3823.22|3823.07|3822.47|653
1610589600000|2021-01-14 02:00:00|3823.69|3823.09|3822.82|3822.22|3823.82|3823.22|3822.69|3822.09|645
1610589900000|2021-01-14 02:05:00|3823.07|3822.47|3822.57|3821.97|3823.07|3822.47|3822.32|3821.72|482
1610590200000|2021-01-14 02:10:00|3822.32|3821.72|3823.44|3822.84|3824.32|3823.72|3821.57|3820.97|2147
1610590500000|2021-01-14 02:15:00|3823.57|3822.97|3821.07|3820.47|3823.82|3823.22|3819.82|3819.22|1650
1610590800000|2021-01-14 02:20:00|3821.32|3820.72|3821.07|3820.47|3821.32|3820.72|3820.07|3819.47|619
1610591100000|2021-01-14 02:25:00|3821.32|3820.72|3822.07|3821.47|3822.32|3821.72|3820.82|3820.22|636
1610591400000|2021-01-14 02:30:00|3822.32|3821.72|3820.57|3819.97|3822.32|3821.72|3820.57|3819.97|1155
1610591700000|2021-01-14 02:35:00|3820.32|3819.72|3820.32|3819.72|3820.82|3820.22|3819.82|3819.22|1430
1610592000000|2021-01-14 02:40:00|3820.44|3819.84|3820.57|3819.97|3820.82|3820.22|3820.32|3819.72|994
1610592300000|2021-01-14 02:45:00|3820.32|3819.72|3819.57|3818.97|3820.32|3819.72|3819.07|3818.47|993
1610592600000|2021-01-14 02:50:00|3819.82|3819.22|3819.82|3819.22|3819.82|3819.22|3819.32|3818.72|583
1610592900000|2021-01-14 02:55:00|3819.57|3818.97|3819.82|3819.22|3819.82|3819.22|3819.07|3818.47|807
1610593200000|2021-01-14 03:00:00|3819.57|3818.97|3820.07|3819.47|3820.82|3820.22|3819.57|3818.97|554
1610593500000|2021-01-14 03:05:00|3820.32|3819.72|3820.57|3819.97|3822.07|3821.47|3820.07|3819.47|905
1610593800000|2021-01-14 03:10:00|3820.32|3819.72|3823.57|3822.97|3824.32|3823.72|3820.32|3819.72|1324
1610594100000|2021-01-14 03:15:00|3823.82|3823.22|3825.32|3824.72|3825.57|3824.97|3823.07|3822.47|1397
1610594400000|2021-01-14 03:20:00|3825.07|3824.47|3822.82|3822.22|3825.32|3824.72|3822.07|3821.47|1127
1610594700000|2021-01-14 03:25:00|3822.57|3821.97|3820.32|3819.72|3822.82|3822.22|3820.07|3819.47|1246
1610595000000|2021-01-14 03:30:00|3820.57|3819.97|3820.07|3819.47|3821.32|3820.72|3819.07|3818.47|1909
1610595300000|2021-01-14 03:35:00|3820.19|3819.59|3821.57|3820.97|3822.32|3821.72|3820.07|3819.47|770
1610595600000|2021-01-14 03:40:00|3821.44|3820.84|3821.57|3820.97|3822.07|3821.47|3821.32|3820.72|419
1610595900000|2021-01-14 03:45:00|3821.44|3820.84|3821.32|3820.72|3821.82|3821.22|3820.82|3820.22|342
1610596200000|2021-01-14 03:50:00|3821.57|3820.97|3821.57|3820.97|3822.07|3821.47|3821.32|3820.72|337
1610596500000|2021-01-14 03:55:00|3821.69|3821.09|3821.82|3821.22|3822.07|3821.47|3821.32|3820.72|290
1610596800000|2021-01-14 04:00:00|3821.94|3821.34|3822.07|3821.47|3822.57|3821.97|3821.82|3821.22|424
1610597100000|2021-01-14 04:05:00|3821.94|3821.34|3822.32|3821.72|3822.82|3822.22|3821.82|3821.22|335
1610597400000|2021-01-14 04:10:00|3822.57|3821.97|3822.07|3821.47|3822.57|3821.97|3822.07|3821.47|208
1610597700000|2021-01-14 04:15:00|3822.19|3821.59|3821.32|3820.72|3822.57|3821.97|3821.32|3820.72|337
1610598000000|2021-01-14 04:20:00|3821.57|3820.97|3820.57|3819.97|3821.82|3821.22|3820.57|3819.97|232
1610598300000|2021-01-14 04:25:00|3820.32|3819.72|3820.07|3819.47|3820.57|3819.97|3819.82|3819.22|611
1610598600000|2021-01-14 04:30:00|3820.32|3819.72|3820.82|3820.22|3820.82|3820.22|3819.82|3819.22|247
1610598900000|2021-01-14 04:35:00|3820.57|3819.97|3821.07|3820.47|3821.32|3820.72|3820.32|3819.72|208
1610599200000|2021-01-14 04:40:00|3821.32|3820.72|3820.57|3819.97|3821.32|3820.72|3820.07|3819.47|278
1610599500000|2021-01-14 04:45:00|3820.82|3820.22|3820.82|3820.22|3820.82|3820.22|3820.57|3819.97|135
1610599800000|2021-01-14 04:50:00|3821.07|3820.47|3820.32|3819.72|3821.07|3820.47|3820.07|3819.47|260
1610600100000|2021-01-14 04:55:00|3820.57|3819.97|3821.57|3820.97|3821.57|3820.97|3820.57|3819.97|317
1610600400000|2021-01-14 05:00:00|3821.32|3820.72|3819.32|3818.72|3821.32|3820.72|3818.57|3817.97|844
1610600700000|2021-01-14 05:05:00|3819.57|3818.97|3819.82|3819.22|3821.07|3820.47|3819.07|3818.47|715
1610601000000|2021-01-14 05:10:00|3819.94|3819.34|3818.69|3818.09|3820.07|3819.47|3817.82|3817.22|937
1610601300000|2021-01-14 05:15:00|3818.57|3817.97|3814.57|3813.97|3818.82|3818.22|3814.32|3813.72|1969
1610601600000|2021-01-14 05:20:00|3814.32|3813.72|3814.32|3813.72|3815.57|3814.97|3813.94|3813.34|1229
1610601900000|2021-01-14 05:25:00|3814.44|3813.84|3815.82|3815.22|3816.07|3815.47|3814.07|3813.47|871
1610602200000|2021-01-14 05:30:00|3815.57|3814.97|3815.82|3815.22|3816.07|3815.47|3814.82|3814.22|682
1610602500000|2021-01-14 05:35:00|3816.07|3815.47|3818.07|3817.47|3818.07|3817.47|3815.82|3815.22|680
1610602800000|2021-01-14 05:40:00|3817.94|3817.34|3817.82|3817.22|3818.07|3817.47|3816.82|3816.22|472
1610603100000|2021-01-14 05:45:00|3817.94|3817.34|3821.07|3820.47|3821.07|3820.47|3817.82|3817.22|1053
1610603400000|2021-01-14 05:50:00|3820.82|3820.22|3819.32|3818.72|3820.94|3820.34|3819.32|3818.72|521
1610603700000|2021-01-14 05:55:00|3819.57|3818.97|3818.57|3817.97|3820.07|3819.47|3818.32|3817.72|675
1610604000000|2021-01-14 06:00:00|3818.69|3818.09|3819.07|3818.47|3820.32|3819.72|3818.57|3817.97|523
1610604300000|2021-01-14 06:05:00|3819.19|3818.59|3820.57|3819.97|3820.82|3820.22|3819.07|3818.47|392
1610604600000|2021-01-14 06:10:00|3820.32|3819.72|3821.32|3820.72|3821.57|3820.97|3820.32|3819.72|635
1610604900000|2021-01-14 06:15:00|3821.44|3820.84|3821.57|3820.97|3821.82|3821.22|3820.82|3820.22|553
1610605200000|2021-01-14 06:20:00|3821.82|3821.22|3820.57|3819.97|3821.82|3821.22|3820.07|3819.47|271
1610605500000|2021-01-14 06:25:00|3820.44|3819.84|3818.94|3818.34|3820.82|3820.22|3818.57|3817.97|601
1610605800000|2021-01-14 06:30:00|3819.07|3818.47|3819.32|3818.72|3820.32|3819.72|3818.57|3817.97|409
1610606100000|2021-01-14 06:35:00|3819.44|3818.84|3820.32|3819.72|3820.57|3819.97|3819.32|3818.72|364
1610606400000|2021-01-14 06:40:00|3820.57|3819.97|3820.07|3819.47|3820.82|3820.22|3819.94|3819.34|173
1610606700000|2021-01-14 06:45:00|3819.94|3819.34|3819.32|3818.72|3820.32|3819.72|3819.07|3818.47|227
1610607000000|2021-01-14 06:50:00|3819.44|3818.84|3818.82|3818.22|3819.82|3819.22|3818.82|3818.22|235
1610607300000|2021-01-14 06:55:00|3819.07|3818.47|3818.82|3818.22|3819.32|3818.72|3818.57|3817.97|271
1610607600000|2021-01-14 07:00:00|3818.57|3817.97|3817.32|3816.72|3819.57|3818.97|3817.32|3816.72|844
1610607900000|2021-01-14 07:05:00|3817.44|3816.84|3817.44|3816.84|3818.07|3817.47|3816.32|3815.72|476
1610608200000|2021-01-14 07:10:00|3817.57|3816.97|3817.82|3817.22|3818.07|3817.47|3816.57|3815.97|383
1610608500000|2021-01-14 07:15:00|3818.07|3817.47|3815.82|3815.22|3818.07|3817.47|3815.82|3815.22|394
1610608800000|2021-01-14 07:20:00|3815.94|3815.34|3816.32|3815.72|3816.57|3815.97|3814.82|3814.22|746
1610609100000|2021-01-14 07:25:00|3816.19|3815.59|3818.07|3817.47|3818.07|3817.47|3816.19|3815.59|489
1610609400000|2021-01-14 07:30:00|3817.82|3817.22|3817.19|3816.59|3817.82|3817.22|3816.07|3815.47|533
1610609700000|2021-01-14 07:35:00|3817.07|3816.47|3818.32|3817.72|3818.57|3817.97|3816.32|3815.72|479
1610610000000|2021-01-14 07:40:00|3818.44|3817.84|3817.82|3817.22|3818.82|3818.22|3817.82|3817.22|342
1610610300000|2021-01-14 07:45:00|3818.07|3817.47|3819.07|3818.47|3819.07|3818.47|3817.82|3817.22|255
1610610600000|2021-01-14 07:50:00|3818.57|3817.97|3818.07|3817.47|3818.82|3818.22|3817.82|3817.22|315
1610610900000|2021-01-14 07:55:00|3817.82|3817.22|3818.82|3818.22|3819.94|3819.34|3817.82|3817.22|515
1610611200000|2021-01-14 08:00:00|3818.07|3817.47|3816.32|3815.72|3818.07|3817.47|3816.07|3815.47|1834
1610611500000|2021-01-14 08:05:00|3816.57|3815.97|3817.32|3816.72|3817.32|3816.72|3815.57|3814.97|1070
1610611800000|2021-01-14 08:10:00|3817.57|3816.97|3817.82|3817.22|3819.07|3818.47|3817.32|3816.72|1151
1610612100000|2021-01-14 08:15:00|3817.57|3816.97|3820.32|3819.72|3821.32|3820.72|3817.57|3816.97|1195
1610612400000|2021-01-14 08:20:00|3820.44|3819.84|3821.07|3820.47|3821.57|3820.97|3819.82|3819.22|1029
1610612700000|2021-01-14 08:25:00|3821.19|3820.59|3819.82|3819.22|3822.07|3821.47|3819.82|3819.22|971
1610613000000|2021-01-14 08:30:00|3819.57|3818.97|3818.57|3817.97|3819.82|3819.22|3818.07|3817.47|721
1610613300000|2021-01-14 08:35:00|3818.69|3818.09|3820.32|3819.72|3820.32|3819.72|3818.44|3817.84|576
1610613600000|2021-01-14 08:40:00|3820.19|3819.59|3821.07|3820.47|3822.07|3821.47|3820.07|3819.47|690
1610613900000|2021-01-14 08:45:00|3821.32|3820.72|3821.57|3820.97|3822.07|3821.47|3821.07|3820.47|594
1610614200000|2021-01-14 08:50:00|3821.82|3821.22|3822.07|3821.47|3822.32|3821.72|3821.57|3820.97|878
1610614500000|2021-01-14 08:55:00|3821.82|3821.22|3821.07|3820.47|3822.57|3821.97|3821.07|3820.47|950
1610614800000|2021-01-14 09:00:00|3821.32|3820.72|3821.82|3821.22|3821.82|3821.22|3819.82|3819.22|1436
1610615100000|2021-01-14 09:05:00|3822.07|3821.47|3820.32|3819.72|3822.57|3821.97|3820.07|3819.47|1499
1610615400000|2021-01-14 09:10:00|3820.57|3819.97|3819.82|3819.22|3821.07|3820.47|3819.57|3818.97|1429
1610615700000|2021-01-14 09:15:00|3819.57|3818.97|3820.07|3819.47|3820.57|3819.97|3819.57|3818.97|1018
1610616000000|2021-01-14 09:20:00|3820.32|3819.72|3820.32|3819.72|3820.57|3819.97|3820.07|3819.47|642
1610616300000|2021-01-14 09:25:00|3820.57|3819.97|3820.57|3819.97|3820.82|3820.22|3820.07|3819.47|647
1610616600000|2021-01-14 09:30:00|3820.32|3819.72|3821.07|3820.47|3821.32|3820.72|3820.32|3819.72|1172
1610616900000|2021-01-14 09:35:00|3821.32|3820.72|3821.07|3820.47|3821.57|3820.97|3821.07|3820.47|679
1610617200000|2021-01-14 09:40:00|3821.32|3820.72|3820.32|3819.72|3821.57|3820.97|3819.94|3819.34|1111
1610617500000|2021-01-14 09:45:00|3820.07|3819.47|3820.57|3819.97|3820.57|3819.97|3820.07|3819.47|794
1610617800000|2021-01-14 09:50:00|3820.82|3820.22|3820.57|3819.97|3821.07|3820.47|3820.32|3819.72|1190
1610618100000|2021-01-14 09:55:00|3820.82|3820.22|3820.07|3819.47|3821.07|3820.47|3820.07|3819.47|653
1610618400000|2021-01-14 10:00:00|3819.94|3819.34|3818.82|3818.22|3820.32|3819.72|3818.57|3817.97|1186
1610618700000|2021-01-14 10:05:00|3819.07|3818.47|3818.57|3817.97|3819.57|3818.97|3818.57|3817.97|773
1610619000000|2021-01-14 10:10:00|3818.32|3817.72|3819.57|3818.97|3819.82|3819.22|3818.07|3817.47|534
1610619300000|2021-01-14 10:15:00|3819.32|3818.72|3819.32|3818.72|3819.82|3819.22|3819.32|3818.72|318
1610619600000|2021-01-14 10:20:00|3819.07|3818.47|3818.32|3817.72|3819.32|3818.72|3818.32|3817.72|542
1610619900000|2021-01-14 10:25:00|3818.57|3817.97|3815.82|3815.22|3818.82|3818.22|3814.82|3814.22|2034
1610620200000|2021-01-14 10:30:00|3815.57|3814.97|3817.32|3816.72|3817.57|3816.97|3815.07|3814.47|858
1610620500000|2021-01-14 10:35:00|3817.44|3816.84|3812.82|3812.22|3817.57|3816.97|3812.57|3811.97|2453
1610620800000|2021-01-14 10:40:00|3813.32|3812.72|3815.82|3815.22|3816.32|3815.72|3813.32|3812.72|1810
1610621100000|2021-01-14 10:45:00|3816.07|3815.47|3816.07|3815.47|3816.07|3815.47|3814.57|3813.97|573
1610621400000|2021-01-14 10:50:00|3815.82|3815.22|3815.32|3814.72|3816.07|3815.47|3814.07|3813.47|773
1610621700000|2021-01-14 10:55:00|3815.07|3814.47|3816.07|3815.47|3816.07|3815.47|3813.82|3813.22|602
1610622000000|2021-01-14 11:00:00|3815.94|3815.34|3816.57|3815.97|3816.82|3816.22|3815.32|3814.72|645
1610622300000|2021-01-14 11:05:00|3816.32|3815.72|3816.07|3815.47|3817.07|3816.47|3815.82|3815.22|538
1610622600000|2021-01-14 11:10:00|3815.82|3815.22|3815.07|3814.47|3816.07|3815.47|3813.57|3812.97|1900
1610622900000|2021-01-14 11:15:00|3815.32|3814.72|3815.57|3814.97|3816.07|3815.47|3815.19|3814.59|509
1610623200000|2021-01-14 11:20:00|3815.82|3815.22|3815.82|3815.22|3816.32|3815.72|3815.32|3814.72|525
1610623500000|2021-01-14 11:25:00|3815.69|3815.09|3813.32|3812.72|3815.69|3815.09|3812.07|3811.47|1864
1610623800000|2021-01-14 11:30:00|3813.19|3812.59|3813.82|3813.22|3814.07|3813.47|3812.94|3812.34|655
1610624100000|2021-01-14 11:35:00|3813.57|3812.97|3813.07|3812.47|3814.32|3813.72|3812.82|3812.22|829
1610624400000|2021-01-14 11:40:00|3813.32|3812.72|3814.82|3814.22|3814.82|3814.22|3812.57|3811.97|534
1610624700000|2021-01-14 11:45:00|3814.69|3814.09|3815.57|3814.97|3815.82|3815.22|3814.07|3813.47|781
1610625000000|2021-01-14 11:50:00|3815.82|3815.22|3816.07|3815.47|3816.32|3815.72|3815.57|3814.97|535
1610625300000|2021-01-14 11:55:00|3815.82|3815.22|3817.07|3816.47|3817.07|3816.47|3815.82|3815.22|1652
1610625600000|2021-01-14 12:00:00|3816.82|3816.22|3816.57|3815.97|3817.32|3816.72|3816.07|3815.47|1011
1610625900000|2021-01-14 12:05:00|3816.69|3816.09|3816.82|3816.22|3817.32|3816.72|3816.57|3815.97|774
1610626200000|2021-01-14 12:10:00|3816.57|3815.97|3816.82|3816.22|3817.07|3816.47|3816.57|3815.97|474
1610626500000|2021-01-14 12:15:00|3816.57|3815.97|3817.32|3816.72|3817.57|3816.97|3816.57|3815.97|1108
1610626800000|2021-01-14 12:20:00|3817.07|3816.47|3816.07|3815.47|3817.57|3816.97|3816.07|3815.47|896
1610627100000|2021-01-14 12:25:00|3816.32|3815.72|3816.82|3816.22|3817.07|3816.47|3816.07|3815.47|532
1610627400000|2021-01-14 12:30:00|3816.57|3815.97|3815.32|3814.72|3816.57|3815.97|3815.32|3814.72|796
1610627700000|2021-01-14 12:35:00|3815.57|3814.97|3816.82|3816.22|3816.82|3816.22|3815.32|3814.72|683
1610628000000|2021-01-14 12:40:00|3817.07|3816.47|3816.07|3815.47|3817.07|3816.47|3815.57|3814.97|920
1610628300000|2021-01-14 12:45:00|3815.82|3815.22|3816.32|3815.72|3816.57|3815.97|3814.82|3814.22|738
1610628600000|2021-01-14 12:50:00|3816.57|3815.97|3816.82|3816.22|3817.07|3816.47|3816.44|3815.84|770
1610628900000|2021-01-14 12:55:00|3817.07|3816.47|3816.82|3816.22|3817.32|3816.72|3816.82|3816.22|791
1610629200000|2021-01-14 13:00:00|3817.07|3816.47|3815.07|3814.47|3817.07|3816.47|3815.07|3814.47|2132
1610629500000|2021-01-14 13:05:00|3815.32|3814.72|3816.32|3815.72|3816.82|3816.22|3815.07|3814.47|962
1610629800000|2021-01-14 13:10:00|3816.57|3815.97|3817.32|3816.72|3817.32|3816.72|3816.32|3815.72|1018
1610630100000|2021-01-14 13:15:00|3817.19|3816.59|3816.82|3816.22|3817.57|3816.97|3816.32|3815.72|1162
1610630400000|2021-01-14 13:20:00|3817.07|3816.47|3816.32|3815.72|3817.32|3816.72|3816.19|3815.59|895
1610630700000|2021-01-14 13:25:00|3816.07|3815.47|3816.19|3815.59|3816.57|3815.97|3814.82|3814.22|1636
1610631000000|2021-01-14 13:30:00|3815.32|3814.72|3816.07|3815.47|3816.32|3815.72|3814.32|3813.72|3871
1610631300000|2021-01-14 13:35:00|3815.82|3815.22|3817.82|3817.22|3817.82|3817.22|3815.82|3815.22|2158
1610631600000|2021-01-14 13:40:00|3817.94|3817.34|3816.82|3816.22|3818.07|3817.47|3816.32|3815.72|2051
1610631900000|2021-01-14 13:45:00|3816.57|3815.97|3817.82|3817.22|3818.32|3817.72|3816.57|3815.97|2220
1610632200000|2021-01-14 13:50:00|3817.57|3816.97|3817.07|3816.47|3818.32|3817.72|3816.82|3816.22|2274
1610632500000|2021-01-14 13:55:00|3816.82|3816.22|3817.57|3816.97|3817.57|3816.97|3816.57|3815.97|2088
1610632800000|2021-01-14 14:00:00|3817.32|3816.72|3817.82|3817.22|3818.32|3817.72|3817.07|3816.47|1860
1610633100000|2021-01-14 14:05:00|3817.57|3816.97|3818.07|3817.47|3818.07|3817.47|3816.82|3816.22|1439
1610633400000|2021-01-14 14:10:00|3818.32|3817.72|3819.32|3818.72|3819.32|3818.72|3818.07|3817.47|2533
1610633700000|2021-01-14 14:15:00|3819.07|3818.47|3818.32|3817.72|3819.07|3818.47|3817.82|3817.22|2500
1610634000000|2021-01-14 14:20:00|3818.07|3817.47|3818.32|3817.72|3818.57|3817.97|3817.82|3817.22|2299
1610634300000|2021-01-14 14:25:00|3818.57|3817.97|3818.32|3817.72|3819.32|3818.72|3818.32|3817.72|4435
1610634600000|2021-01-14 14:30:00|3818.22|3817.82|3814.97|3814.57|3820.34|3819.94|3814.97|3814.57|36201
1610634900000|2021-01-14 14:35:00|3814.72|3814.32|3818.22|3817.82|3819.22|3818.82|3814.59|3814.19|21342
1610635200000|2021-01-14 14:40:00|3818.47|3818.07|3818.22|3817.82|3820.22|3819.82|3816.47|3816.07|21819
1610635500000|2021-01-14 14:45:00|3818.47|3818.07|3817.47|3817.07|3818.97|3818.57|3816.22|3815.82|14393
1610635800000|2021-01-14 14:50:00|3817.72|3817.32|3817.47|3817.07|3818.97|3818.57|3816.22|3815.82|11736
1610636100000|2021-01-14 14:55:00|3817.34|3816.94|3820.47|3820.07|3821.47|3821.07|3817.34|3816.94|12604
1610636400000|2021-01-14 15:00:00|3820.22|3819.82|3822.22|3821.82|3822.72|3822.32|3819.97|3819.57|10806
1610636700000|2021-01-14 15:05:00|3822.47|3822.07|3818.72|3818.32|3822.72|3822.32|3817.22|3816.82|15222
1610637000000|2021-01-14 15:10:00|3819.09|3818.69|3819.47|3819.07|3820.59|3820.19|3817.72|3817.32|14676
1610637300000|2021-01-14 15:15:00|3819.59|3819.19|3823.47|3823.07|3823.72|3823.32|3819.22|3818.82|12391
1610637600000|2021-01-14 15:20:00|3823.22|3822.82|3821.47|3821.07|3823.22|3822.82|3821.34|3820.94|8384
1610637900000|2021-01-14 15:25:00|3821.22|3820.82|3821.97|3821.57|3822.72|3822.32|3820.97|3820.57|10405
1610638200000|2021-01-14 15:30:00|3822.22|3821.82|3820.22|3819.82|3823.22|3822.82|3820.22|3819.82|13162
1610638500000|2021-01-14 15:35:00|3820.47|3820.07|3819.22|3818.82|3820.72|3820.32|3816.22|3815.82|26021
1610638800000|2021-01-14 15:40:00|3818.97|3818.57|3821.47|3821.07|3822.22|3821.82|3818.97|3818.57|15322
1610639100000|2021-01-14 15:45:00|3821.34|3820.94|3820.72|3820.32|3821.47|3821.07|3819.72|3819.32|11756
1610639400000|2021-01-14 15:50:00|3820.47|3820.07|3820.97|3820.57|3821.97|3821.57|3820.47|3820.07|7240
1610639700000|2021-01-14 15:55:00|3821.22|3820.82|3820.22|3819.82|3821.22|3820.82|3818.22|3817.82|11568
1610640000000|2021-01-14 16:00:00|3819.97|3819.57|3817.47|3817.07|3820.72|3820.32|3817.22|3816.82|10712
1610640300000|2021-01-14 16:05:00|3817.72|3817.32|3817.72|3817.32|3819.47|3819.07|3817.47|3817.07|6657
1610640600000|2021-01-14 16:10:00|3817.97|3817.57|3820.97|3820.57|3821.22|3820.82|3817.97|3817.57|9129
1610640900000|2021-01-14 16:15:00|3820.72|3820.32|3818.97|3818.57|3821.22|3820.82|3818.97|3818.57|6992
1610641200000|2021-01-14 16:20:00|3819.22|3818.82|3817.97|3817.57|3819.72|3819.32|3816.72|3816.32|7980
1610641500000|2021-01-14 16:25:00|3817.72|3817.32|3818.22|3817.82|3818.72|3818.32|3817.47|3817.07|5791
1610641800000|2021-01-14 16:30:00|3818.47|3818.07|3816.97|3816.57|3818.72|3818.32|3816.47|3816.07|6718
1610642100000|2021-01-14 16:35:00|3816.72|3816.32|3815.72|3815.32|3817.47|3817.07|3814.72|3814.32|10782
1610642400000|2021-01-14 16:40:00|3815.47|3815.07|3817.97|3817.57|3818.22|3817.82|3815.47|3815.07|6762
1610642700000|2021-01-14 16:45:00|3818.22|3817.82|3815.97|3815.57|3818.47|3818.07|3815.97|3815.57|7786
1610643000000|2021-01-14 16:50:00|3815.72|3815.32|3816.22|3815.82|3816.97|3816.57|3815.22|3814.82|7906
1610643300000|2021-01-14 16:55:00|3816.47|3816.07|3816.47|3816.07|3816.97|3816.57|3814.97|3814.57|5536
1610643600000|2021-01-14 17:00:00|3816.22|3815.82|3816.47|3816.07|3816.97|3816.57|3815.47|3815.07|5277
1610643900000|2021-01-14 17:05:00|3816.22|3815.82|3815.47|3815.07|3817.97|3817.57|3815.47|3815.07|5910
1610644200000|2021-01-14 17:10:00|3815.22|3814.82|3817.22|3816.82|3817.22|3816.82|3813.72|3813.32|9575
1610644500000|2021-01-14 17:15:00|3817.47|3817.07|3816.22|3815.82|3817.47|3817.07|3815.22|3814.82|6856
1610644800000|2021-01-14 17:20:00|3816.47|3816.07|3817.72|3817.32|3817.72|3817.32|3816.47|3816.07|3864
1610645100000|2021-01-14 17:25:00|3817.47|3817.07|3816.72|3816.32|3817.72|3817.32|3816.47|3816.07|3262
1610645400000|2021-01-14 17:30:00|3816.59|3816.19|3816.16|3815.76|3817.97|3817.57|3815.41|3815.01|5040
1610645700000|2021-01-14 17:35:00|3815.91|3815.51|3814.38|3813.98|3816.33|3815.93|3813.38|3812.98|6670
1610646000000|2021-01-14 17:40:00|3814.35|3813.95|3813.1|3812.7|3814.35|3813.95|3811.6|3811.2|14660
1610646300000|2021-01-14 17:45:00|3812.85|3812.45|3813.6|3813.2|3814.1|3813.7|3810.6|3810.2|12326
1610646600000|2021-01-14 17:50:00|3813.35|3812.95|3817.35|3816.95|3817.6|3817.2|3813.35|3812.95|12905
1610646900000|2021-01-14 17:55:00|3817.1|3816.7|3818.6|3818.2|3819.85|3819.45|3817.1|3816.7|13427
1610647200000|2021-01-14 18:00:00|3818.35|3817.95|3818.85|3818.45|3819.1|3818.7|3817.85|3817.45|5748
1610647500000|2021-01-14 18:05:00|3818.6|3818.2|3818.85|3818.45|3819.35|3818.95|3818.1|3817.7|4037
1610647800000|2021-01-14 18:10:00|3819.1|3818.7|3817.1|3816.7|3819.1|3818.7|3816.85|3816.45|6563
1610648100000|2021-01-14 18:15:00|3816.85|3816.45|3815.1|3814.7|3816.85|3816.45|3815.1|3814.7|7448
1610648400000|2021-01-14 18:20:00|3815.22|3814.82|3814.85|3814.45|3818.85|3818.45|3812.85|3812.45|19835
1610648700000|2021-01-14 18:25:00|3814.72|3814.32|3815.1|3814.7|3815.35|3814.95|3813.35|3812.95|6035
1610649000000|2021-01-14 18:30:00|3814.85|3814.45|3815.6|3815.2|3816.35|3815.95|3813.85|3813.45|5747
1610649300000|2021-01-14 18:35:00|3815.85|3815.45|3817.6|3817.2|3817.72|3817.32|3815.1|3814.7|4060
1610649600000|2021-01-14 18:40:00|3817.85|3817.45|3817.1|3816.7|3818.35|3817.95|3817.1|3816.7|3918
1610649900000|2021-01-14 18:45:00|3817.6|3817.2|3817.35|3816.95|3818.1|3817.7|3817.1|3816.7|3751
1610650200000|2021-01-14 18:50:00|3817.6|3817.2|3815.6|3815.2|3818.1|3817.7|3815.35|3814.95|7024
1610650500000|2021-01-14 18:55:00|3815.85|3815.45|3814.6|3814.2|3816.6|3816.2|3814.1|3813.7|4654
1610650800000|2021-01-14 19:00:00|3814.35|3813.95|3815.6|3815.2|3816.85|3816.45|3814.1|3813.7|7126
1610651100000|2021-01-14 19:05:00|3815.85|3815.45|3816.1|3815.7|3816.6|3816.2|3815.35|3814.95|3371
1610651400000|2021-01-14 19:10:00|3816.35|3815.95|3815.1|3814.7|3816.85|3816.45|3813.85|3813.45|6018
1610651700000|2021-01-14 19:15:00|3815.22|3814.82|3816.1|3815.7|3817.35|3816.95|3815.1|3814.7|4615
1610652000000|2021-01-14 19:20:00|3815.85|3815.45|3814.1|3813.7|3816.35|3815.95|3813.85|3813.45|6808
1610652300000|2021-01-14 19:25:00|3813.85|3813.45|3813.85|3813.45|3814.1|3813.7|3812.1|3811.7|8039
1610652600000|2021-01-14 19:30:00|3813.97|3813.57|3813.85|3813.45|3814.85|3814.45|3813.6|3813.2|6092
1610652900000|2021-01-14 19:35:00|3813.72|3813.32|3813.1|3812.7|3814.1|3813.7|3812.85|3812.45|5434
1610653200000|2021-01-14 19:40:00|3813.35|3812.95|3812.85|3812.45|3813.6|3813.2|3811.6|3811.2|6734
1610653500000|2021-01-14 19:45:00|3812.6|3812.2|3811.1|3810.7|3813.1|3812.7|3810.85|3810.45|5611
1610653800000|2021-01-14 19:50:00|3811.35|3810.95|3809.85|3809.45|3812.1|3811.7|3808.85|3808.45|10767
1610654100000|2021-01-14 19:55:00|3809.6|3809.2|3811.1|3810.7|3811.6|3811.2|3808.6|3808.2|8660
1610654400000|2021-01-14 20:00:00|3811.22|3810.82|3811.6|3811.2|3812.85|3812.45|3810.6|3810.2|8502
1610654700000|2021-01-14 20:05:00|3811.85|3811.45|3809.1|3808.7|3811.85|3811.45|3808.85|3808.45|6453
1610655000000|2021-01-14 20:10:00|3809.35|3808.95|3805.85|3805.45|3809.6|3809.2|3804.1|3803.7|23857
1610655300000|2021-01-14 20:15:00|3805.6|3805.2|3798.35|3797.95|3806.6|3806.2|3798.35|3797.95|24321
1610655600000|2021-01-14 20:20:00|3798.27|3797.87|3802.02|3801.62|3805.02|3804.62|3798.02|3797.62|30548
1610655900000|2021-01-14 20:25:00|3801.89|3801.49|3804.02|3803.62|3804.02|3803.62|3800.02|3799.62|13286
1610656200000|2021-01-14 20:30:00|3803.77|3803.37|3805.52|3805.12|3807.52|3807.12|3802.02|3801.62|18810
1610656500000|2021-01-14 20:35:00|3805.77|3805.37|3806.02|3805.62|3806.77|3806.37|3803.77|3803.37|9719
1610656800000|2021-01-14 20:40:00|3805.77|3805.37|3805.77|3805.37|3806.52|3806.12|3804.52|3804.12|11850
1610657100000|2021-01-14 20:45:00|3805.52|3805.12|3802.27|3801.87|3807.52|3807.12|3801.52|3801.12|15337
1610657400000|2021-01-14 20:50:00|3802.89|3802.49|3795.02|3794.62|3802.89|3802.49|3794.77|3794.37|34890
1610657700000|2021-01-14 20:55:00|3795.27|3794.87|3797.52|3797.12|3800.52|3800.12|3793.52|3793.12|96443
1610658000000|2021-01-14 21:00:00|3797.62|3797.02|3796.81|3796.21|3799.81|3799.21|3795.56|3794.96|23756
1610658300000|2021-01-14 21:05:00|3797.06|3796.46|3798.81|3798.21|3799.81|3799.21|3797.06|3796.46|8754
1610658600000|2021-01-14 21:10:00|3799.56|3798.96|3799.56|3798.06|3801.06|3800.46|3798.56|3797.82|8612
1610658900000|2021-01-14 21:15:00|3799.6|3798.1|3800.4|3798.9|3800.76|3799.26|3799.31|3797.81|7
1610659200000|2021-01-14 21:20:00|3800.51|3799.01|3800.54|3799.04|3800.62|3799.12|3800.21|3798.71|0
1610659500000|2021-01-14 21:25:00|3800.51|3799.01|3800.32|3798.82|3800.62|3799.12|3800.32|3798.82|0
1610659800000|2021-01-14 21:30:00|3800.68|3800.08|3798.68|3798.08|3800.93|3800.33|3798.43|3797.83|1790
1610660100000|2021-01-14 21:35:00|3798.43|3797.83|3798.43|3797.83|3798.93|3798.33|3798.18|3797.58|715
1610660400000|2021-01-14 21:40:00|3798.68|3798.08|3797.18|3796.58|3798.68|3798.08|3796.68|3796.08|1213
1610660700000|2021-01-14 21:45:00|3796.93|3796.33|3795.18|3794.58|3797.68|3797.08|3794.93|3794.33|1730
1610661000000|2021-01-14 21:50:00|3795.43|3794.83|3796.43|3795.83|3796.68|3796.08|3794.68|3794.08|624
1610661300000|2021-01-14 21:55:00|3796.68|3796.08|3797|3795.5|3797.18|3796.58|3795.93|3795.33|696
1610661600000|2021-01-14 22:00:00|3797.14|3795.64|3796.78|3795.28|3797.58|3796.08|3796.74|3795.24|0
1610661900000|2021-01-14 22:05:00|3796.82|3795.32|3797.69|3796.19|3797.69|3796.19|3796.67|3795.17|0
1610662200000|2021-01-14 22:10:00|3797.91|3796.41|3798.64|3797.14|3798.64|3797.14|3797.44|3795.94|0
1610662500000|2021-01-14 22:15:00|3798.61|3797.11|3799.12|3797.62|3799.12|3797.62|3798.61|3797.11|0
1610662800000|2021-01-14 22:20:00|3799.15|3797.65|3799.44|3797.94|3799.73|3798.23|3799.12|3797.62|0
1610663100000|2021-01-14 22:25:00|3799.55|3798.05|3799.4|3797.9|3799.55|3798.05|3799.36|3797.86|0
1610663400000|2021-01-14 22:30:00|3799.33|3797.83|3799.58|3798.08|3799.58|3798.08|3799.33|3797.83|0
1610663700000|2021-01-14 22:35:00|3799.29|3797.79|3799.86|3798.36|3800.02|3798.52|3799.29|3797.79|0
1610664000000|2021-01-14 22:40:00|3799.96|3798.46|3800.09|3798.59|3800.39|3798.89|3799.96|3798.46|0
1610664300000|2021-01-14 22:45:00|3800.06|3798.56|3800.28|3798.78|3800.39|3798.89|3799.69|3798.19|0
1610664600000|2021-01-14 22:50:00|3800.31|3798.81|3800.2|3798.7|3800.42|3798.92|3800.13|3798.63|0
1610664900000|2021-01-14 22:55:00|3800.13|3798.63|3800.57|3799.07|3800.57|3799.07|3800.13|3798.63|0
1610665200000|2021-01-14 23:00:00|3799.93|3799.33|3803.06|3802.46|3803.31|3802.71|3799.31|3798.71|1879
1610665500000|2021-01-14 23:05:00|3803.18|3802.58|3801.43|3800.83|3803.18|3802.58|3801.31|3800.71|853
1610665800000|2021-01-14 23:10:00|3801.56|3800.96|3803.56|3802.96|3803.81|3803.21|3801.56|3800.96|922
1610666100000|2021-01-14 23:15:00|3803.68|3803.08|3803.31|3802.71|3803.81|3803.21|3802.06|3801.46|935
1610666400000|2021-01-14 23:20:00|3803.43|3802.83|3802.31|3801.71|3803.43|3802.83|3802.06|3801.46|492
1610666700000|2021-01-14 23:25:00|3802.18|3801.58|3803.43|3802.83|3803.56|3802.96|3802.06|3801.46|645
1610667000000|2021-01-14 23:30:00|3803.68|3803.08|3804.31|3803.71|3804.81|3804.21|3803.06|3802.46|689
1610667300000|2021-01-14 23:35:00|3804.18|3803.58|3804.06|3803.46|3804.81|3804.21|3803.81|3803.21|476
1610667600000|2021-01-14 23:40:00|3803.81|3803.21|3802.56|3801.96|3804.31|3803.71|3802.06|3801.46|759
1610667900000|2021-01-14 23:45:00|3802.68|3802.08|3803.31|3802.71|3803.81|3803.21|3802.56|3801.96|614
1610668200000|2021-01-14 23:50:00|3803.56|3802.96|3801.81|3801.21|3803.81|3803.21|3801.81|3801.21|812
1610668500000|2021-01-14 23:55:00|3801.93|3801.33|3802.18|3801.58|3802.56|3801.96|3801.31|3800.71|685
1610668800000|2021-01-15 00:00:00|3802.06|3801.46|3799.06|3798.46|3802.06|3801.46|3797.56|3796.96|2482
1610669100000|2021-01-15 00:05:00|3798.81|3798.21|3798.31|3797.71|3799.56|3798.96|3797.31|3796.71|1287
1610669400000|2021-01-15 00:10:00|3798.06|3797.46|3799.56|3798.96|3800.06|3799.46|3796.31|3795.71|1396
1610669700000|2021-01-15 00:15:00|3799.68|3799.08|3800.31|3799.71|3800.81|3800.21|3798.31|3797.71|1798
1610670000000|2021-01-15 00:20:00|3800.43|3799.83|3801.56|3800.96|3802.31|3801.71|3800.43|3799.83|1307
1610670300000|2021-01-15 00:25:00|3801.68|3801.08|3802.31|3801.71|3803.18|3802.58|3801.31|3800.71|1037
1610670600000|2021-01-15 00:30:00|3802.56|3801.96|3800.56|3799.96|3802.93|3802.33|3800.31|3799.71|931
1610670900000|2021-01-15 00:35:00|3800.81|3800.21|3794.31|3793.71|3801.81|3801.21|3792.81|3792.21|2847
1610671200000|2021-01-15 00:40:00|3794.06|3793.46|3796.56|3795.96|3796.81|3796.21|3792.81|3792.21|2435
1610671500000|2021-01-15 00:45:00|3796.81|3796.21|3796.81|3796.21|3798.56|3797.96|3795.56|3794.96|1380
1610671800000|2021-01-15 00:50:00|3796.68|3796.08|3795.81|3795.21|3797.31|3796.71|3794.81|3794.21|938
1610672100000|2021-01-15 00:55:00|3796.06|3795.46|3795.18|3794.58|3796.31|3795.71|3793.31|3792.71|1536
1610672400000|2021-01-15 01:00:00|3795.06|3794.46|3789.31|3788.71|3797.06|3796.46|3784.81|3784.21|6188
1610672700000|2021-01-15 01:05:00|3789.06|3788.46|3789.93|3789.33|3790.56|3789.96|3788.43|3787.83|1548
1610673000000|2021-01-15 01:10:00|3789.81|3789.21|3789.81|3789.21|3790.81|3790.21|3789.31|3788.71|1179
1610673300000|2021-01-15 01:15:00|3790.31|3789.71|3793.81|3793.21|3794.06|3793.46|3789.56|3788.96|1961
1610673600000|2021-01-15 01:20:00|3794.06|3793.46|3794.56|3793.96|3795.06|3794.46|3793.56|3792.96|1191
1610673900000|2021-01-15 01:25:00|3794.81|3794.21|3795.81|3795.21|3796.81|3796.21|3793.81|3793.21|1150
1610674200000|2021-01-15 01:30:00|3796.06|3795.46|3795.06|3794.46|3796.81|3796.21|3794.56|3793.96|1092
1610674500000|2021-01-15 01:35:00|3795.31|3794.71|3794.31|3793.71|3795.43|3794.83|3794.06|3793.46|825
1610674800000|2021-01-15 01:40:00|3794.43|3793.83|3792.81|3792.21|3794.56|3793.96|3792.81|3792.21|762
1610675100000|2021-01-15 01:45:00|3792.56|3791.96|3791.81|3791.21|3794.06|3793.46|3791.56|3790.96|1103
1610675400000|2021-01-15 01:50:00|3791.93|3791.33|3789.56|3788.96|3792.31|3791.71|3789.31|3788.71|1030
1610675700000|2021-01-15 01:55:00|3789.31|3788.71|3789.56|3788.96|3791.06|3790.46|3787.56|3786.96|1538
1610676000000|2021-01-15 02:00:00|3789.81|3789.21|3788.81|3788.21|3791.56|3790.96|3788.81|3788.21|762
1610676300000|2021-01-15 02:05:00|3789.06|3788.46|3789.81|3789.21|3789.81|3789.21|3788.81|3788.21|747
1610676600000|2021-01-15 02:10:00|3789.68|3789.08|3790.06|3789.46|3790.56|3789.96|3789.31|3788.71|624
1610676900000|2021-01-15 02:15:00|3789.93|3789.33|3789.56|3788.96|3790.06|3789.46|3789.31|3788.71|774
1610677200000|2021-01-15 02:20:00|3789.31|3788.71|3790.81|3790.21|3791.06|3790.46|3788.31|3787.71|912
1610677500000|2021-01-15 02:25:00|3791.06|3790.46|3790.31|3789.71|3791.31|3790.71|3790.06|3789.46|456
1610677800000|2021-01-15 02:30:00|3790.56|3789.96|3791.06|3790.46|3791.06|3790.46|3790.06|3789.46|409
1610678100000|2021-01-15 02:35:00|3791.31|3790.71|3793.06|3792.46|3793.06|3792.46|3791.31|3790.71|1060
1610678400000|2021-01-15 02:40:00|3793.31|3792.71|3792.56|3791.96|3793.31|3792.71|3792.31|3791.71|550
1610678700000|2021-01-15 02:45:00|3792.81|3792.21|3792.81|3792.21|3793.31|3792.71|3792.56|3791.96|424
1610679000000|2021-01-15 02:50:00|3792.93|3792.33|3794.31|3793.71|3794.56|3793.96|3792.81|3792.21|557
1610679300000|2021-01-15 02:55:00|3794.56|3793.96|3795.06|3794.46|3795.31|3794.71|3794.18|3793.58|539
1610679600000|2021-01-15 03:00:00|3795.31|3794.71|3795.56|3794.96|3795.81|3795.21|3794.56|3793.96|641
1610679900000|2021-01-15 03:05:00|3795.31|3794.71|3793.81|3793.21|3795.56|3794.96|3793.56|3792.96|561
1610680200000|2021-01-15 03:10:00|3794.06|3793.46|3790.81|3790.21|3794.06|3793.46|3790.81|3790.21|1125
1610680500000|2021-01-15 03:15:00|3790.56|3789.96|3792.06|3791.46|3792.31|3791.71|3789.81|3789.21|903
1610680800000|2021-01-15 03:20:00|3791.81|3791.21|3792.06|3791.46|3792.81|3792.21|3791.81|3791.21|544
1610681100000|2021-01-15 03:25:00|3791.93|3791.33|3790.81|3790.21|3791.93|3791.33|3789.31|3788.71|630
1610681400000|2021-01-15 03:30:00|3790.56|3789.96|3792.06|3791.46|3792.06|3791.46|3790.31|3789.71|487
1610681700000|2021-01-15 03:35:00|3791.93|3791.33|3789.81|3789.21|3792.06|3791.46|3789.56|3788.96|505
1610682000000|2021-01-15 03:40:00|3789.56|3788.96|3789.31|3788.71|3790.31|3789.71|3789.06|3788.46|603
1610682300000|2021-01-15 03:45:00|3789.18|3788.58|3787.31|3786.71|3791.06|3790.46|3787.06|3786.46|1352
1610682600000|2021-01-15 03:50:00|3787.56|3786.96|3787.56|3786.96|3787.81|3787.21|3786.31|3785.71|1357
1610682900000|2021-01-15 03:55:00|3787.31|3786.71|3784.31|3783.71|3787.56|3786.96|3783.31|3782.71|1890
1610683200000|2021-01-15 04:00:00|3784.56|3783.96|3783.06|3782.46|3784.68|3784.08|3782.93|3782.33|1368
1610683500000|2021-01-15 04:05:00|3783.18|3782.58|3786.31|3785.71|3786.31|3785.71|3783.18|3782.58|1304
1610683800000|2021-01-15 04:10:00|3786.06|3785.46|3784.56|3783.96|3786.81|3786.21|3784.18|3783.58|1306
1610684100000|2021-01-15 04:15:00|3784.68|3784.08|3785.06|3784.46|3785.81|3785.21|3782.81|3782.21|1526
1610684400000|2021-01-15 04:20:00|3784.81|3784.21|3785.06|3784.46|3785.56|3784.96|3784.31|3783.71|520
1610684700000|2021-01-15 04:25:00|3784.93|3784.33|3785.81|3785.21|3786.43|3785.83|3784.81|3784.21|502
1610685000000|2021-01-15 04:30:00|3785.68|3785.08|3786.31|3785.71|3786.56|3785.96|3785.56|3784.96|325
1610685300000|2021-01-15 04:35:00|3786.06|3785.46|3787.06|3786.46|3787.31|3786.71|3785.18|3784.58|654
1610685600000|2021-01-15 04:40:00|3786.93|3786.33|3787.06|3786.46|3787.81|3787.21|3786.81|3786.21|636
1610685900000|2021-01-15 04:45:00|3787.31|3786.71|3786.06|3785.46|3787.31|3786.71|3785.56|3784.96|350
1610686200000|2021-01-15 04:50:00|3786.31|3785.71|3785.81|3785.21|3787.81|3787.21|3785.56|3784.96|504
1610686500000|2021-01-15 04:55:00|3785.93|3785.33|3785.56|3784.96|3787.31|3786.71|3785.31|3784.71|468
1610686800000|2021-01-15 05:00:00|3785.31|3784.71|3783.56|3782.96|3785.31|3784.71|3783.06|3782.46|1031
1610687100000|2021-01-15 05:05:00|3783.31|3782.71|3783.31|3782.71|3784.56|3783.96|3783.31|3782.71|590
1610687400000|2021-01-15 05:10:00|3783.43|3782.83|3784.31|3783.71|3784.81|3784.21|3783.06|3782.46|580
1610687700000|2021-01-15 05:15:00|3784.18|3783.58|3775.56|3774.96|3784.31|3783.71|3772.56|3771.96|7167
1610688000000|2021-01-15 05:20:00|3775.31|3774.71|3775.93|3775.33|3776.56|3775.96|3773.31|3772.71|1954
1610688300000|2021-01-15 05:25:00|3776.06|3775.46|3775.81|3775.21|3777.81|3777.21|3775.56|3774.96|1369
1610688600000|2021-01-15 05:30:00|3775.68|3775.08|3778.06|3777.46|3779.06|3778.46|3774.43|3773.83|1480
1610688900000|2021-01-15 05:35:00|3778.18|3777.58|3776.68|3776.08|3779.06|3778.46|3776.56|3775.96|826
1610689200000|2021-01-15 05:40:00|3776.81|3776.21|3778.06|3777.46|3778.81|3778.21|3776.56|3775.96|926
1610689500000|2021-01-15 05:45:00|3777.93|3777.33|3775.06|3774.46|3778.31|3777.71|3774.56|3773.96|1111
1610689800000|2021-01-15 05:50:00|3774.81|3774.21|3775.31|3774.71|3775.81|3775.21|3774.81|3774.21|570
1610690100000|2021-01-15 05:55:00|3775.06|3774.46|3773.56|3772.96|3775.56|3774.96|3773.06|3772.46|1148
1610690400000|2021-01-15 06:00:00|3773.81|3773.21|3772.56|3771.96|3774.31|3773.71|3772.56|3771.96|1946
1610690700000|2021-01-15 06:05:00|3772.81|3772.21|3777.06|3776.46|3778.06|3777.46|3772.56|3771.96|2600
1610691000000|2021-01-15 06:10:00|3776.81|3776.21|3776.81|3776.21|3778.56|3777.96|3776.31|3775.71|895
1610691300000|2021-01-15 06:15:00|3777.31|3776.71|3778.81|3778.21|3779.56|3778.96|3777.06|3776.46|1060
1610691600000|2021-01-15 06:20:00|3779.06|3778.46|3778.81|3778.21|3779.31|3778.71|3778.06|3777.46|372
1610691900000|2021-01-15 06:25:00|3778.68|3778.08|3778.56|3777.96|3779.56|3778.96|3778.31|3777.71|697
1610692200000|2021-01-15 06:30:00|3778.81|3778.21|3777.56|3776.96|3779.06|3778.46|3775.81|3775.21|1271
1610692500000|2021-01-15 06:35:00|3777.68|3777.08|3776.68|3776.08|3778.06|3777.46|3775.81|3775.21|572
1610692800000|2021-01-15 06:40:00|3776.56|3775.96|3779.06|3778.46|3779.31|3778.71|3776.56|3775.96|754
1610693100000|2021-01-15 06:45:00|3779.31|3778.71|3776.81|3776.21|3779.31|3778.71|3776.31|3775.71|839
1610693400000|2021-01-15 06:50:00|3776.68|3776.08|3776.81|3776.21|3777.06|3776.46|3773.81|3773.21|1560
1610693700000|2021-01-15 06:55:00|3776.68|3776.08|3777.68|3777.08|3778.06|3777.46|3776.56|3775.96|977
1610694000000|2021-01-15 07:00:00|3777.56|3776.96|3780.31|3779.71|3780.56|3779.96|3775.81|3775.21|1310
1610694300000|2021-01-15 07:05:00|3780.81|3780.21|3779.81|3779.21|3781.31|3780.71|3778.81|3778.21|1441
1610694600000|2021-01-15 07:10:00|3779.93|3779.33|3780.43|3779.83|3781.31|3780.71|3779.93|3779.33|583
1610694900000|2021-01-15 07:15:00|3780.31|3779.71|3781.56|3780.96|3782.81|3782.21|3780.31|3779.71|1129
1610695200000|2021-01-15 07:20:00|3782.06|3781.46|3782.56|3781.96|3782.56|3781.96|3781.06|3780.46|1072
1610695500000|2021-01-15 07:25:00|3782.43|3781.83|3781.81|3781.21|3782.43|3781.83|3781.31|3780.71|625
1610695800000|2021-01-15 07:30:00|3781.56|3780.96|3782.31|3781.71|3782.31|3781.71|3780.81|3780.21|430
1610696100000|2021-01-15 07:35:00|3782.56|3781.96|3782.56|3781.96|3783.06|3782.46|3781.81|3781.21|748
1610696400000|2021-01-15 07:40:00|3782.31|3781.71|3782.56|3781.96|3783.56|3782.96|3781.81|3781.21|752
1610696700000|2021-01-15 07:45:00|3782.43|3781.83|3784.56|3783.96|3784.81|3784.21|3781.31|3780.71|1079
1610697000000|2021-01-15 07:50:00|3784.43|3783.83|3784.06|3783.46|3785.06|3784.46|3783.43|3782.83|1058
1610697300000|2021-01-15 07:55:00|3783.81|3783.21|3783.81|3783.21|3784.81|3784.21|3783.31|3782.71|1002
1610697600000|2021-01-15 08:00:00|3783.56|3782.96|3785.56|3784.96|3786.56|3785.96|3783.56|3782.96|3089
1610697900000|2021-01-15 08:05:00|3785.81|3785.21|3788.56|3787.96|3790.31|3789.71|3785.81|3785.21|3226
1610698200000|2021-01-15 08:10:00|3788.81|3788.21|3786.81|3786.21|3789.06|3788.46|3785.81|3785.21|1826
1610698500000|2021-01-15 08:15:00|3786.56|3785.96|3787.43|3786.83|3787.81|3787.21|3785.56|3784.96|1422
1610698800000|2021-01-15 08:20:00|3787.56|3786.96|3785.56|3784.96|3787.81|3787.21|3784.68|3784.08|967
1610699100000|2021-01-15 08:25:00|3785.31|3784.71|3785.06|3784.46|3785.81|3785.21|3784.31|3783.71|847
1610699400000|2021-01-15 08:30:00|3784.81|3784.21|3787.56|3786.96|3787.81|3787.21|3784.06|3783.46|1456
1610699700000|2021-01-15 08:35:00|3787.31|3786.71|3785.81|3785.21|3787.31|3786.71|3785.06|3784.46|1191
1610700000000|2021-01-15 08:40:00|3785.56|3784.96|3785.56|3784.96|3787.06|3786.46|3784.81|3784.21|1189
1610700300000|2021-01-15 08:45:00|3785.31|3784.71|3785.31|3784.71|3785.31|3784.71|3783.56|3782.96|1127
1610700600000|2021-01-15 08:50:00|3785.06|3784.46|3784.06|3783.46|3785.56|3784.96|3783.31|3782.71|998
1610700900000|2021-01-15 08:55:00|3784.18|3783.58|3785.81|3785.21|3786.56|3785.96|3784.18|3783.58|1105
1610701200000|2021-01-15 09:00:00|3785.56|3784.96|3789.56|3788.96|3789.56|3788.96|3785.56|3784.96|1853
1610701500000|2021-01-15 09:05:00|3789.31|3788.71|3787.31|3786.71|3789.56|3788.96|3786.81|3786.21|1420
1610701800000|2021-01-15 09:10:00|3787.18|3786.58|3786.56|3785.96|3787.31|3786.71|3785.06|3784.46|1028
1610702100000|2021-01-15 09:15:00|3786.81|3786.21|3788.31|3787.71|3788.56|3787.96|3786.06|3785.46|1078
1610702400000|2021-01-15 09:20:00|3788.06|3787.46|3786.56|3785.96|3788.31|3787.71|3786.06|3785.46|1052
1610702700000|2021-01-15 09:25:00|3786.81|3786.21|3786.31|3785.71|3787.81|3787.21|3785.81|3785.21|768
1610703000000|2021-01-15 09:30:00|3786.56|3785.96|3787.56|3786.96|3787.56|3786.96|3786.31|3785.71|549
1610703300000|2021-01-15 09:35:00|3787.68|3787.08|3787.31|3786.71|3789.31|3788.71|3787.06|3786.46|1147
1610703600000|2021-01-15 09:40:00|3787.18|3786.58|3788.31|3787.71|3789.06|3788.46|3786.81|3786.21|621
1610703900000|2021-01-15 09:45:00|3788.43|3787.83|3787.06|3786.46|3788.56|3787.96|3786.81|3786.21|661
1610704200000|2021-01-15 09:50:00|3786.81|3786.21|3786.31|3785.71|3786.81|3786.21|3785.81|3785.21|599
1610704500000|2021-01-15 09:55:00|3786.18|3785.58|3786.56|3785.96|3786.81|3786.21|3785.81|3785.21|379
1610704800000|2021-01-15 10:00:00|3786.81|3786.21|3788.56|3787.96|3788.56|3787.96|3786.81|3786.21|594
1610705100000|2021-01-15 10:05:00|3788.31|3787.71|3788.06|3787.46|3788.81|3788.21|3787.81|3787.21|381
1610705400000|2021-01-15 10:10:00|3788.31|3787.71|3787.81|3787.21|3788.56|3787.96|3786.56|3785.96|1056
1610705700000|2021-01-15 10:15:00|3787.56|3786.96|3785.18|3784.58|3787.56|3786.96|3785.06|3784.46|963
1610706000000|2021-01-15 10:20:00|3784.81|3784.21|3784.56|3783.96|3785.31|3784.71|3782.56|3781.96|2004
1610706300000|2021-01-15 10:25:00|3784.31|3783.71|3786.31|3785.71|3786.31|3785.71|3784.06|3783.46|844
1610706600000|2021-01-15 10:30:00|3786.06|3785.46|3789.56|3788.96|3789.81|3789.21|3786.06|3785.46|1076
1610706900000|2021-01-15 10:35:00|3789.81|3789.21|3787.81|3787.21|3791.56|3790.96|3787.81|3787.21|1389
1610707200000|2021-01-15 10:40:00|3787.93|3787.33|3788.06|3787.46|3789.56|3788.96|3787.93|3787.33|560
1610707500000|2021-01-15 10:45:00|3787.81|3787.21|3785.81|3785.21|3788.31|3787.71|3785.31|3784.71|936
1610707800000|2021-01-15 10:50:00|3785.68|3785.08|3785.81|3785.21|3786.81|3786.21|3783.81|3783.21|1431
1610708100000|2021-01-15 10:55:00|3785.56|3784.96|3785.43|3784.83|3786.06|3785.46|3784.06|3783.46|1089
1610708400000|2021-01-15 11:00:00|3785.56|3784.96|3783.31|3782.71|3786.81|3786.21|3781.06|3780.46|3104
1610708700000|2021-01-15 11:05:00|3783.18|3782.58|3781.56|3780.96|3783.31|3782.71|3779.81|3779.21|1942
1610709000000|2021-01-15 11:10:00|3781.31|3780.71|3782.06|3781.46|3782.31|3781.71|3780.56|3779.96|1113
1610709300000|2021-01-15 11:15:00|3782.18|3781.58|3780.81|3780.21|3782.18|3781.58|3780.06|3779.46|858
1610709600000|2021-01-15 11:20:00|3780.93|3780.33|3778.81|3778.21|3781.56|3780.96|3778.31|3777.71|1535
1610709900000|2021-01-15 11:25:00|3778.56|3777.96|3781.56|3780.96|3781.81|3781.21|3778.56|3777.96|1169
1610710200000|2021-01-15 11:30:00|3781.43|3780.83|3782.06|3781.46|3782.06|3781.46|3781.06|3780.46|671
1610710500000|2021-01-15 11:35:00|3781.81|3781.21|3782.81|3782.21|3782.93|3782.33|3781.06|3780.46|1534
1610710800000|2021-01-15 11:40:00|3782.68|3782.08|3783.06|3782.46|3783.06|3782.46|3781.81|3781.21|1254
1610711100000|2021-01-15 11:45:00|3782.81|3782.21|3780.81|3780.21|3783.06|3782.46|3780.56|3779.96|1620
1610711400000|2021-01-15 11:50:00|3781.06|3780.46|3782.81|3782.21|3783.31|3782.71|3781.06|3780.46|2716
1610711700000|2021-01-15 11:55:00|3783.06|3782.46|3784.06|3783.46|3784.06|3783.46|3782.31|3781.71|1997
1610712000000|2021-01-15 12:00:00|3783.81|3783.21|3784.31|3783.71|3786.31|3785.71|3782.81|3782.21|3171
1610712300000|2021-01-15 12:05:00|3784.06|3783.46|3780.06|3779.46|3784.81|3784.21|3779.56|3778.96|2790
1610712600000|2021-01-15 12:10:00|3779.81|3779.21|3782.81|3782.21|3782.81|3782.21|3778.56|3777.96|2641
1610712900000|2021-01-15 12:15:00|3782.56|3781.96|3784.31|3783.71|3784.31|3783.71|3781.81|3781.21|2085
1610713200000|2021-01-15 12:20:00|3784.06|3783.46|3785.06|3784.46|3785.06|3784.46|3783.81|3783.21|998
1610713500000|2021-01-15 12:25:00|3784.81|3784.21|3785.56|3784.96|3785.56|3784.96|3783.31|3782.71|1464
1610713800000|2021-01-15 12:30:00|3785.81|3785.21|3786.81|3786.21|3786.81|3786.21|3784.56|3783.96|1643
1610714100000|2021-01-15 12:35:00|3786.56|3785.96|3787.06|3786.46|3787.81|3787.21|3786.06|3785.46|1681
1610714400000|2021-01-15 12:40:00|3787.18|3786.58|3785.06|3784.46|3787.31|3786.71|3783.56|3782.96|2836
1610714700000|2021-01-15 12:45:00|3784.81|3784.21|3781.56|3780.96|3785.81|3785.21|3781.31|3780.71|2714
1610715000000|2021-01-15 12:50:00|3781.43|3780.83|3781.31|3780.71|3782.06|3781.46|3779.56|3778.96|3354
1610715300000|2021-01-15 12:55:00|3780.81|3780.21|3780.81|3780.21|3781.81|3781.21|3779.56|3778.96|2456
1610715600000|2021-01-15 13:00:00|3780.56|3779.96|3784.81|3784.21|3784.81|3784.21|3780.56|3779.96|4282
1610715900000|2021-01-15 13:05:00|3785.06|3784.46|3784.43|3783.83|3785.31|3784.71|3784.06|3783.46|1341
1610716200000|2021-01-15 13:10:00|3784.31|3783.71|3784.81|3784.21|3785.31|3784.71|3783.56|3782.96|1553
1610716500000|2021-01-15 13:15:00|3784.56|3783.96|3787.06|3786.46|3787.06|3786.46|3784.56|3783.96|2915
1610716800000|2021-01-15 13:20:00|3786.81|3786.21|3786.56|3785.96|3787.31|3786.71|3786.31|3785.71|1436
1610717100000|2021-01-15 13:25:00|3786.31|3785.71|3785.06|3784.46|3786.81|3786.21|3783.81|3783.21|2756
1610717400000|2021-01-15 13:30:00|3784.81|3784.21|3782.81|3782.21|3786.06|3785.46|3781.68|3781.08|8590
1610717700000|2021-01-15 13:35:00|3782.93|3782.33|3782.56|3781.96|3784.31|3783.71|3782.31|3781.71|2130
1610718000000|2021-01-15 13:40:00|3782.31|3781.71|3782.81|3782.21|3783.06|3782.46|3780.81|3780.21|2568
1610718300000|2021-01-15 13:45:00|3782.93|3782.33|3781.56|3780.96|3783.06|3782.46|3778.81|3778.21|5333
1610718600000|2021-01-15 13:50:00|3781.81|3781.21|3778.56|3777.96|3782.56|3781.96|3778.56|3777.96|2714
1610718900000|2021-01-15 13:55:00|3778.31|3777.71|3779.56|3778.96|3780.81|3780.21|3777.81|3777.21|3352
1610719200000|2021-01-15 14:00:00|3779.81|3779.21|3778.56|3777.96|3779.81|3779.21|3774.81|3774.21|8319
1610719500000|2021-01-15 14:05:00|3778.43|3777.83|3777.31|3776.71|3779.31|3778.71|3776.81|3776.21|4067
1610719800000|2021-01-15 14:10:00|3777.06|3776.46|3777.81|3777.21|3779.31|3778.71|3776.06|3775.46|4427
1610720100000|2021-01-15 14:15:00|3778.06|3777.46|3777.31|3776.71|3778.06|3777.46|3776.06|3775.46|4717
1610720400000|2021-01-15 14:20:00|3777.06|3776.46|3782.81|3782.21|3783.06|3782.46|3777.06|3776.46|7389
1610720700000|2021-01-15 14:25:00|3782.56|3781.96|3778.56|3777.96|3783.06|3782.46|3777.81|3777.21|12499
1610721000000|2021-01-15 14:30:00|3779.06|3778.46|3783.46|3783.06|3785.71|3785.31|3777.96|3777.56|51699
1610721300000|2021-01-15 14:35:00|3783.21|3782.81|3781.71|3781.31|3783.71|3783.31|3779.71|3779.31|26466
1610721600000|2021-01-15 14:40:00|3781.46|3781.06|3783.71|3783.31|3784.71|3784.31|3779.96|3779.56|23282
1610721900000|2021-01-15 14:45:00|3782.96|3782.56|3785.46|3785.06|3787.71|3787.31|3782.46|3782.06|22536
1610722200000|2021-01-15 14:50:00|3785.71|3785.31|3782.71|3782.31|3786.46|3786.06|3782.46|3782.06|18577
1610722500000|2021-01-15 14:55:00|3782.46|3782.06|3782.71|3782.31|3782.96|3782.56|3778.96|3778.56|16591
1610722800000|2021-01-15 15:00:00|3782.58|3782.18|3775.96|3775.56|3784.96|3784.56|3774.46|3774.06|25437
1610723100000|2021-01-15 15:05:00|3775.46|3775.06|3759.46|3759.06|3775.96|3775.56|3759.21|3758.81|62814
1610723400000|2021-01-15 15:10:00|3759.21|3758.81|3764.46|3764.06|3767.96|3767.56|3759.21|3758.81|34270
1610723700000|2021-01-15 15:15:00|3762.71|3762.31|3755.96|3755.56|3766.21|3765.81|3755.96|3755.56|41171
1610724000000|2021-01-15 15:20:00|3755.71|3755.31|3749.21|3748.81|3757.71|3757.31|3748.71|3748.31|50631
1610724300000|2021-01-15 15:25:00|3748.96|3748.56|3757.21|3756.81|3758.46|3758.06|3748.71|3748.31|37498
1610724600000|2021-01-15 15:30:00|3756.96|3756.56|3763.71|3763.31|3764.21|3763.81|3752.71|3752.31|33379
1610724900000|2021-01-15 15:35:00|3763.96|3763.56|3765.71|3765.31|3766.46|3766.06|3761.83|3761.43|21681
1610725200000|2021-01-15 15:40:00|3765.96|3765.56|3765.21|3764.81|3767.46|3767.06|3764.21|3763.81|17077
1610725500000|2021-01-15 15:45:00|3764.96|3764.56|3765.08|3764.68|3767.33|3766.93|3763.31|3762.91|13889
1610725800000|2021-01-15 15:50:00|3765.33|3764.93|3767.58|3767.18|3769.83|3769.43|3765.33|3764.93|18477
1610726100000|2021-01-15 15:55:00|3767.33|3766.93|3765.83|3765.43|3767.83|3767.43|3763.58|3763.18|16162
1610726400000|2021-01-15 16:00:00|3766.08|3765.68|3759.58|3759.18|3766.08|3765.68|3758.83|3758.43|22307
1610726700000|2021-01-15 16:05:00|3759.83|3759.43|3760.08|3759.68|3760.58|3760.18|3755.83|3755.43|21613
1610727000000|2021-01-15 16:10:00|3760.33|3759.93|3763.58|3763.18|3765.08|3764.68|3758.08|3757.68|22289
1610727300000|2021-01-15 16:15:00|3763.83|3763.43|3770.08|3769.68|3770.83|3770.43|3759.83|3759.43|20572
1610727600000|2021-01-15 16:20:00|3770.2|3769.8|3770.33|3769.93|3771.83|3771.43|3768.83|3768.43|16357
1610727900000|2021-01-15 16:25:00|3770.83|3770.43|3776.83|3776.43|3777.58|3777.18|3770.33|3769.93|23804
1610728200000|2021-01-15 16:30:00|3776.33|3775.93|3777.08|3776.68|3778.33|3777.93|3775.83|3775.43|20337
1610728500000|2021-01-15 16:35:00|3776.83|3776.43|3779.33|3778.93|3780.08|3779.68|3775.58|3775.18|17971
1610728800000|2021-01-15 16:40:00|3779.58|3779.18|3778.83|3778.43|3782.08|3781.68|3778.33|3777.93|17089
1610729100000|2021-01-15 16:45:00|3779.08|3778.68|3776.08|3775.68|3779.58|3779.18|3776.08|3775.68|13504
1610729400000|2021-01-15 16:50:00|3775.83|3775.43|3774.08|3773.68|3776.33|3775.93|3773.33|3772.93|13017
1610729700000|2021-01-15 16:55:00|3773.58|3773.18|3774.58|3774.18|3776.58|3776.18|3772.08|3771.68|12613
1610730000000|2021-01-15 17:00:00|3774.83|3774.43|3774.83|3774.43|3774.83|3774.43|3771.58|3771.18|9153
1610730300000|2021-01-15 17:05:00|3775.08|3774.68|3772.58|3772.18|3776.83|3776.43|3771.83|3771.43|13277
1610730600000|2021-01-15 17:10:00|3772.33|3771.93|3772.58|3772.18|3773.08|3772.68|3769.83|3769.43|12208
1610730900000|2021-01-15 17:15:00|3772.83|3772.43|3776.83|3776.43|3777.83|3777.43|3772.58|3772.18|8522
1610731200000|2021-01-15 17:20:00|3776.58|3776.18|3775.58|3775.18|3777.08|3776.68|3772.33|3771.93|8531
1610731500000|2021-01-15 17:25:00|3775.33|3774.93|3775.08|3774.68|3776.83|3776.43|3773.58|3773.18|7083
1610731800000|2021-01-15 17:30:00|3774.83|3774.43|3776.33|3775.93|3777.58|3777.18|3774.08|3773.68|6778
1610732100000|2021-01-15 17:35:00|3776.58|3776.18|3777.08|3776.68|3777.33|3776.93|3775.83|3775.43|5706
1610732400000|2021-01-15 17:40:00|3776.83|3776.43|3779.08|3778.68|3781.08|3780.68|3776.45|3776.05|9082
1610732700000|2021-01-15 17:45:00|3778.83|3778.43|3777.83|3777.43|3779.33|3778.93|3777.83|3777.43|5214
1610733000000|2021-01-15 17:50:00|3778.08|3777.68|3779.22|3778.82|3780.47|3780.07|3775.58|3775.18|9068
1610733300000|2021-01-15 17:55:00|3779.47|3779.07|3778.72|3778.32|3779.97|3779.57|3777.47|3777.07|5322
1610733600000|2021-01-15 18:00:00|3778.47|3778.07|3774.47|3774.07|3778.97|3778.57|3774.47|3774.07|9872
1610733900000|2021-01-15 18:05:00|3774.22|3773.82|3777.47|3777.07|3777.97|3777.57|3774.22|3773.82|5908
1610734200000|2021-01-15 18:10:00|3777.72|3777.32|3777.97|3777.57|3777.97|3777.57|3775.47|3775.07|4622
1610734500000|2021-01-15 18:15:00|3777.84|3777.44|3782.97|3782.57|3784.47|3784.07|3777.72|3777.32|16798
1610734800000|2021-01-15 18:20:00|3783.22|3782.82|3783.97|3783.57|3785.22|3784.82|3783.22|3782.82|8943
1610735100000|2021-01-15 18:25:00|3784.22|3783.82|3781.97|3781.57|3784.72|3784.32|3781.72|3781.32|8572
1610735400000|2021-01-15 18:30:00|3781.72|3781.32|3781.22|3780.82|3782.72|3782.32|3780.72|3780.32|8470
1610735700000|2021-01-15 18:35:00|3780.97|3780.57|3782.47|3782.07|3783.22|3782.82|3779.72|3779.32|8078
1610736000000|2021-01-15 18:40:00|3782.59|3782.19|3782.47|3782.07|3783.22|3782.82|3780.97|3780.57|6007
1610736300000|2021-01-15 18:45:00|3782.59|3782.19|3780.22|3779.82|3783.97|3783.57|3780.09|3779.69|6905
1610736600000|2021-01-15 18:50:00|3779.97|3779.57|3779.72|3779.32|3782.72|3782.32|3778.97|3778.57|9351
1610736900000|2021-01-15 18:55:00|3779.47|3779.07|3779.97|3779.57|3780.22|3779.82|3777.72|3777.32|7665
1610737200000|2021-01-15 19:00:00|3780.22|3779.82|3782.47|3782.07|3783.22|3782.82|3779.47|3779.07|11474
1610737500000|2021-01-15 19:05:00|3782.72|3782.32|3778.22|3777.82|3782.97|3782.57|3778.22|3777.82|8843
1610737800000|2021-01-15 19:10:00|3778.47|3778.07|3778.22|3777.82|3778.47|3778.07|3776.72|3776.32|8535
1610738100000|2021-01-15 19:15:00|3778.09|3777.69|3777.72|3777.32|3780.22|3779.82|3777.47|3777.07|6409
1610738400000|2021-01-15 19:20:00|3777.47|3777.07|3777.47|3777.07|3778.72|3778.32|3776.72|3776.32|8328
1610738700000|2021-01-15 19:25:00|3777.22|3776.82|3778.22|3777.82|3778.47|3778.07|3775.72|3775.32|9845
1610739000000|2021-01-15 19:30:00|3777.97|3777.57|3780.22|3779.82|3780.72|3780.32|3777.97|3777.57|11556
1610739300000|2021-01-15 19:35:00|3779.97|3779.57|3781.47|3781.07|3782.47|3782.07|3779.72|3779.32|12752
1610739600000|2021-01-15 19:40:00|3780.97|3780.57|3781.97|3781.57|3782.22|3781.82|3779.97|3779.57|7824
1610739900000|2021-01-15 19:45:00|3782.22|3781.82|3782.97|3782.57|3784.47|3784.07|3781.72|3781.32|12629
1610740200000|2021-01-15 19:50:00|3783.22|3782.82|3779.72|3779.32|3783.22|3782.82|3778.97|3778.57|14923
1610740500000|2021-01-15 19:55:00|3779.97|3779.57|3777.22|3776.82|3780.22|3779.82|3776.72|3776.32|13757
1610740800000|2021-01-15 20:00:00|3777.47|3777.07|3776.97|3776.57|3779.47|3779.07|3776.47|3776.07|8959
1610741100000|2021-01-15 20:05:00|3777.22|3776.82|3773.47|3773.07|3777.59|3777.19|3772.47|3772.07|13589
1610741400000|2021-01-15 20:10:00|3773.59|3773.19|3781.22|3780.82|3782.47|3782.07|3773.47|3773.07|18356
1610741700000|2021-01-15 20:15:00|3781.47|3781.07|3780.72|3780.32|3784.72|3784.32|3780.47|3780.07|12052
1610742000000|2021-01-15 20:20:00|3780.47|3780.07|3779.72|3779.32|3781.22|3780.82|3777.97|3777.57|8336
1610742300000|2021-01-15 20:25:00|3779.97|3779.57|3777.72|3777.32|3779.97|3779.57|3777.34|3776.94|7034
1610742600000|2021-01-15 20:30:00|3777.47|3777.07|3774.72|3774.32|3778.22|3777.82|3772.22|3771.82|13944
1610742900000|2021-01-15 20:35:00|3774.97|3774.57|3774.22|3773.82|3776.97|3776.57|3773.97|3773.57|9905
1610743200000|2021-01-15 20:40:00|3773.97|3773.57|3769.47|3769.07|3778.97|3778.57|3769.22|3768.82|28374
1610743500000|2021-01-15 20:45:00|3769.22|3768.82|3769.81|3769.41|3772.56|3772.16|3768.56|3768.16|26099
1610743800000|2021-01-15 20:50:00|3770.06|3769.66|3768.31|3767.91|3771.31|3770.91|3767.56|3767.16|23983
1610744100000|2021-01-15 20:55:00|3768.06|3767.66|3768.56|3768.16|3771.81|3771.41|3766.31|3765.91|85888
1610744400000|2021-01-15 21:00:00|3769.31|3768.91|3762.16|3761.56|3769.41|3768.91|3761.91|3761.31|37428
1610744700000|2021-01-15 21:05:00|3761.91|3761.31|3759.66|3759.06|3762.41|3761.81|3758.16|3757.56|13446
1610745000000|2021-01-15 21:10:00|3759.78|3759.18|3758.35|3756.85|3760.41|3759.81|3756.16|3755.56|12507
1610745300000|2021-01-15 21:15:00|3758.46|3756.96|3756.5|3755|3758.46|3756.96|3755.95|3754.45|6
1610745600000|2021-01-15 21:20:00|3756.61|3755.11|3756.18|3754.68|3757.16|3755.66|3756.18|3754.68|0
1610745900000|2021-01-15 21:25:00|3756.58|3755.08|3756.83|3755.33|3756.94|3755.44|3756.1|3754.6|0
1610746200000|2021-01-15 21:30:00|3756.53|3755.93|3758.53|3757.93|3758.78|3758.18|3755.28|3754.68|2783
1610746500000|2021-01-15 21:35:00|3758.28|3757.68|3757.78|3757.18|3760.28|3759.68|3757.53|3756.93|2229
1610746800000|2021-01-15 21:40:00|3758.03|3757.43|3756.03|3755.43|3758.03|3757.43|3755.53|3754.93|1680
1610747100000|2021-01-15 21:45:00|3755.78|3755.18|3757.28|3756.68|3757.53|3756.93|3755.03|3754.43|2311
1610747400000|2021-01-15 21:50:00|3757.53|3756.93|3755.78|3755.18|3757.53|3756.93|3755.53|3754.93|1156
1610747700000|2021-01-15 21:55:00|3756.03|3755.43|3753.65|3752.15|3756.28|3755.68|3752.78|3752.13|2406
1610748000000|2021-01-15 22:00:00|3753.62|3752.12|3753.62|3752.12|3753.62|3752.12|3753.62|3752.12|0
1610924400000|2021-01-17 23:00:00|3755.28|3754.68|3761.41|3760.81|3762.03|3761.43|3755.28|3754.68|2141
1610924700000|2021-01-17 23:05:00|3761.28|3760.68|3762.41|3761.81|3762.91|3762.31|3760.91|3760.31|919
1610925000000|2021-01-17 23:10:00|3762.53|3761.93|3765.41|3764.81|3765.66|3765.06|3762.41|3761.81|1599
1610925300000|2021-01-17 23:15:00|3765.66|3765.06|3764.66|3764.06|3765.66|3765.06|3764.16|3763.56|960
1610925600000|2021-01-17 23:20:00|3764.41|3763.81|3765.66|3765.06|3765.66|3765.06|3762.91|3762.31|745
1610925900000|2021-01-17 23:25:00|3765.41|3764.81|3766.66|3766.06|3767.16|3766.56|3765.16|3764.56|918
1610926200000|2021-01-17 23:30:00|3766.91|3766.31|3765.03|3764.43|3767.16|3766.56|3764.41|3763.81|808
1610926500000|2021-01-17 23:35:00|3764.91|3764.31|3764.16|3763.56|3764.91|3764.31|3763.91|3763.31|263
1610926800000|2021-01-17 23:40:00|3763.91|3763.31|3759.91|3759.31|3764.16|3763.56|3759.91|3759.31|828
1610927100000|2021-01-17 23:45:00|3760.03|3759.43|3757.91|3757.31|3761.28|3760.68|3757.66|3757.06|1561
1610927400000|2021-01-17 23:50:00|3758.16|3757.56|3757.16|3756.56|3758.66|3758.06|3756.41|3755.81|1512
1610927700000|2021-01-17 23:55:00|3757.28|3756.68|3756.91|3756.31|3758.91|3758.31|3756.16|3755.56|964
1610928000000|2021-01-18 00:00:00|3756.66|3756.06|3752.78|3752.18|3757.66|3757.06|3749.78|3749.18|3830
1610928300000|2021-01-18 00:05:00|3752.53|3751.93|3755.41|3754.81|3756.03|3755.43|3750.66|3750.06|1927
1610928600000|2021-01-18 00:10:00|3755.53|3754.93|3757.41|3756.81|3757.66|3757.06|3755.53|3754.93|1072
1610928900000|2021-01-18 00:15:00|3757.16|3756.56|3757.41|3756.81|3757.66|3757.06|3754.78|3754.18|1057
1610929200000|2021-01-18 00:20:00|3757.28|3756.68|3761.16|3760.56|3761.41|3760.81|3756.41|3755.81|1507
1610929500000|2021-01-18 00:25:00|3761.03|3760.43|3762.16|3761.56|3762.91|3762.31|3759.91|3759.31|1063
1610929800000|2021-01-18 00:30:00|3761.91|3761.31|3763.16|3762.56|3763.41|3762.81|3759.91|3759.31|1015
1610930100000|2021-01-18 00:35:00|3763.28|3762.68|3761.41|3760.81|3763.66|3763.06|3761.41|3760.81|897
1610930400000|2021-01-18 00:40:00|3761.66|3761.06|3761.66|3761.06|3762.16|3761.56|3758.91|3758.31|899
1610930700000|2021-01-18 00:45:00|3761.78|3761.18|3761.91|3761.31|3763.66|3763.06|3761.78|3761.18|753
1610931000000|2021-01-18 00:50:00|3762.16|3761.56|3763.16|3762.56|3763.16|3762.56|3761.28|3760.68|509
1610931300000|2021-01-18 00:55:00|3763.03|3762.43|3764.16|3763.56|3764.41|3763.81|3762.41|3761.81|683
1610931600000|2021-01-18 01:00:00|3764.41|3763.81|3764.66|3764.06|3764.91|3764.31|3762.66|3762.06|816
1610931900000|2021-01-18 01:05:00|3764.41|3763.81|3762.91|3762.31|3764.41|3763.81|3761.66|3761.06|803
1610932200000|2021-01-18 01:10:00|3763.16|3762.56|3759.53|3758.93|3763.28|3762.68|3759.41|3758.81|1007
1610932500000|2021-01-18 01:15:00|3759.66|3759.06|3759.03|3758.43|3761.16|3760.56|3758.16|3757.56|1181
1610932800000|2021-01-18 01:20:00|3759.16|3758.56|3757.41|3756.81|3760.41|3759.81|3756.41|3755.81|1312
1610933100000|2021-01-18 01:25:00|3757.16|3756.56|3758.28|3757.68|3759.16|3758.56|3756.41|3755.81|666
1610933400000|2021-01-18 01:30:00|3758.16|3757.56|3758.66|3758.06|3760.16|3759.56|3758.16|3757.56|986
1610933700000|2021-01-18 01:35:00|3758.41|3757.81|3758.41|3757.81|3758.66|3758.06|3756.16|3755.56|1011
1610934000000|2021-01-18 01:40:00|3758.16|3757.56|3759.66|3759.06|3759.91|3759.31|3757.41|3756.81|567
1610934300000|2021-01-18 01:45:00|3759.78|3759.18|3761.41|3760.81|3761.91|3761.31|3758.66|3758.06|1165
1610934600000|2021-01-18 01:50:00|3761.53|3760.93|3761.91|3761.31|3762.66|3762.06|3760.91|3760.31|666
1610934900000|2021-01-18 01:55:00|3761.66|3761.06|3760.41|3759.81|3761.66|3761.06|3760.16|3759.56|494
1610935200000|2021-01-18 02:00:00|3760.53|3759.93|3761.16|3760.56|3762.91|3762.31|3759.78|3759.18|990
1610935500000|2021-01-18 02:05:00|3761.03|3760.43|3759.41|3758.81|3761.16|3760.56|3758.78|3758.18|815
1610935800000|2021-01-18 02:10:00|3759.53|3758.93|3762.41|3761.81|3762.53|3761.93|3758.41|3757.81|869
1610936100000|2021-01-18 02:15:00|3762.16|3761.56|3762.16|3761.56|3762.41|3761.81|3760.16|3759.56|409
1610936400000|2021-01-18 02:20:00|3762.28|3761.68|3760.66|3760.06|3762.41|3761.81|3760.41|3759.81|265
1610936700000|2021-01-18 02:25:00|3760.91|3760.31|3761.16|3760.56|3761.41|3760.81|3759.66|3759.06|447
1610937000000|2021-01-18 02:30:00|3760.91|3760.31|3759.66|3759.06|3762.41|3761.81|3758.41|3757.81|909
1610937300000|2021-01-18 02:35:00|3759.78|3759.18|3760.16|3759.56|3760.91|3760.31|3758.91|3758.31|851
1610937600000|2021-01-18 02:40:00|3759.91|3759.31|3759.41|3758.81|3760.16|3759.56|3758.66|3758.06|380
1610937900000|2021-01-18 02:45:00|3759.53|3758.93|3761.66|3761.06|3761.66|3761.06|3757.91|3757.31|902
1610938200000|2021-01-18 02:50:00|3761.53|3760.93|3761.41|3760.81|3762.16|3761.56|3760.91|3760.31|480
1610938500000|2021-01-18 02:55:00|3761.28|3760.68|3760.91|3760.31|3761.66|3761.06|3760.66|3760.06|182
1610938800000|2021-01-18 03:00:00|3760.66|3760.06|3760.91|3760.31|3761.41|3760.81|3760.41|3759.81|215
1610939100000|2021-01-18 03:05:00|3761.03|3760.43|3759.16|3758.56|3761.41|3760.81|3759.16|3758.56|237
1610939400000|2021-01-18 03:10:00|3759.28|3758.68|3760.16|3759.56|3760.66|3760.06|3758.41|3757.81|349
1610939700000|2021-01-18 03:15:00|3759.78|3759.18|3759.66|3759.06|3760.16|3759.56|3758.91|3758.31|276
1610940000000|2021-01-18 03:20:00|3759.78|3759.18|3759.16|3758.56|3760.16|3759.56|3758.41|3757.81|346
1610940300000|2021-01-18 03:25:00|3759.41|3758.81|3759.16|3758.56|3760.16|3759.56|3758.91|3758.31|191
1610940600000|2021-01-18 03:30:00|3758.91|3758.31|3759.91|3759.31|3759.91|3759.31|3757.91|3757.31|539
1610940900000|2021-01-18 03:35:00|3759.66|3759.06|3761.91|3761.31|3762.66|3762.06|3759.66|3759.06|803
1610941200000|2021-01-18 03:40:00|3762.03|3761.43|3762.41|3761.81|3762.66|3762.06|3761.66|3761.06|471
1610941500000|2021-01-18 03:45:00|3762.16|3761.56|3761.16|3760.56|3762.53|3761.93|3761.16|3760.56|419
1610941800000|2021-01-18 03:50:00|3761.28|3760.68|3760.66|3760.06|3761.66|3761.06|3759.91|3759.31|288
1610942100000|2021-01-18 03:55:00|3760.78|3760.18|3761.41|3760.81|3761.91|3761.31|3760.66|3760.06|315
1610942400000|2021-01-18 04:00:00|3761.53|3760.93|3761.41|3760.81|3762.16|3761.56|3761.03|3760.43|197
1610942700000|2021-01-18 04:05:00|3761.53|3760.93|3761.91|3761.31|3761.91|3761.31|3761.03|3760.43|175
1610943000000|2021-01-18 04:10:00|3761.66|3761.06|3760.41|3759.81|3761.66|3761.06|3760.16|3759.56|219
1610943300000|2021-01-18 04:15:00|3760.16|3759.56|3760.16|3759.56|3760.66|3760.06|3759.91|3759.31|234
1610943600000|2021-01-18 04:20:00|3760.28|3759.68|3760.16|3759.56|3760.41|3759.81|3759.91|3759.31|109
1610943900000|2021-01-18 04:25:00|3759.91|3759.31|3759.41|3758.81|3759.91|3759.31|3757.91|3757.31|660
1610944200000|2021-01-18 04:30:00|3759.16|3758.56|3760.66|3760.06|3760.66|3760.06|3758.91|3758.31|467
1610944500000|2021-01-18 04:35:00|3760.53|3759.93|3760.16|3759.56|3760.66|3760.06|3760.03|3759.43|220
1610944800000|2021-01-18 04:40:00|3760.28|3759.68|3760.41|3759.81|3760.66|3760.06|3760.16|3759.56|113
1610945100000|2021-01-18 04:45:00|3760.16|3759.56|3760.41|3759.81|3760.66|3760.06|3759.91|3759.31|98
1610945400000|2021-01-18 04:50:00|3760.53|3759.93|3759.91|3759.31|3760.66|3760.06|3759.91|3759.31|212
1610945700000|2021-01-18 04:55:00|3760.16|3759.56|3761.16|3760.56|3761.66|3761.06|3760.16|3759.56|319
1610946000000|2021-01-18 05:00:00|3761.03|3760.43|3761.16|3760.56|3761.53|3760.93|3760.41|3759.81|263
1610946300000|2021-01-18 05:05:00|3761.03|3760.43|3760.41|3759.81|3761.16|3760.56|3758.91|3758.31|386
1610946600000|2021-01-18 05:10:00|3760.53|3759.93|3761.66|3761.06|3761.66|3761.06|3760.16|3759.56|197
1610946900000|2021-01-18 05:15:00|3761.53|3760.93|3761.91|3761.31|3762.91|3762.31|3761.41|3760.81|523
1610947200000|2021-01-18 05:20:00|3761.78|3761.18|3760.66|3760.06|3761.91|3761.31|3760.66|3760.06|270
1610947500000|2021-01-18 05:25:00|3760.78|3760.18|3761.91|3761.31|3762.16|3761.56|3760.66|3760.06|181
1610947800000|2021-01-18 05:30:00|3762.16|3761.56|3762.16|3761.56|3762.91|3762.31|3761.41|3760.81|287
1610948100000|2021-01-18 05:35:00|3762.28|3761.68|3764.66|3764.06|3764.91|3764.31|3762.28|3761.68|554
1610948400000|2021-01-18 05:40:00|3764.91|3764.31|3764.66|3764.06|3765.16|3764.56|3764.41|3763.81|452
1610948700000|2021-01-18 05:45:00|3764.78|3764.18|3764.41|3763.81|3764.78|3764.18|3763.41|3762.81|264
1610949000000|2021-01-18 05:50:00|3764.53|3763.93|3764.53|3763.93|3765.28|3764.68|3764.41|3763.81|300
1610949300000|2021-01-18 05:55:00|3764.66|3764.06|3764.53|3763.93|3765.16|3764.56|3763.91|3763.31|312
1610949600000|2021-01-18 06:00:00|3764.41|3763.81|3763.66|3763.06|3764.66|3764.06|3763.03|3762.43|396
1610949900000|2021-01-18 06:05:00|3763.41|3762.81|3762.16|3761.56|3763.41|3762.81|3761.41|3760.81|520
1610950200000|2021-01-18 06:10:00|3762.03|3761.43|3761.91|3761.31|3762.91|3762.31|3761.91|3761.31|219
1610950500000|2021-01-18 06:15:00|3762.16|3761.56|3762.41|3761.81|3762.66|3762.06|3761.91|3761.31|216
1610950800000|2021-01-18 06:20:00|3762.53|3761.93|3763.16|3762.56|3763.28|3762.68|3761.91|3761.31|171
1610951100000|2021-01-18 06:25:00|3763.66|3763.06|3763.91|3763.31|3763.91|3763.31|3763.16|3762.56|242
1610951400000|2021-01-18 06:30:00|3763.78|3763.18|3763.91|3763.31|3764.41|3763.81|3763.66|3763.06|169
1610951700000|2021-01-18 06:35:00|3763.78|3763.18|3762.91|3762.31|3763.91|3763.31|3762.66|3762.06|123
1610952000000|2021-01-18 06:40:00|3763.16|3762.56|3763.16|3762.56|3763.66|3763.06|3762.91|3762.31|99
1610952300000|2021-01-18 06:45:00|3763.41|3762.81|3763.16|3762.56|3763.41|3762.81|3762.91|3762.31|125
1610952600000|2021-01-18 06:50:00|3763.03|3762.43|3761.16|3760.56|3763.03|3762.43|3761.16|3760.56|285
1610952900000|2021-01-18 06:55:00|3761.41|3760.81|3761.66|3761.06|3762.16|3761.56|3761.28|3760.68|109
1610953200000|2021-01-18 07:00:00|3761.41|3760.81|3761.41|3760.81|3761.91|3761.31|3760.91|3760.31|377
1610953500000|2021-01-18 07:05:00|3761.28|3760.68|3760.91|3760.31|3761.28|3760.68|3759.91|3759.31|717
1610953800000|2021-01-18 07:10:00|3760.78|3760.18|3760.66|3760.06|3761.91|3761.31|3760.41|3759.81|273
1610954100000|2021-01-18 07:15:00|3760.53|3759.93|3761.16|3760.56|3762.03|3761.43|3760.41|3759.81|117
1610954400000|2021-01-18 07:20:00|3761.28|3760.68|3761.16|3760.56|3761.41|3760.81|3760.91|3760.31|85
1610954700000|2021-01-18 07:25:00|3761.41|3760.81|3760.66|3760.06|3761.91|3761.31|3760.41|3759.81|190
1610955000000|2021-01-18 07:30:00|3760.78|3760.18|3759.66|3759.06|3760.91|3760.31|3759.66|3759.06|558
1610955300000|2021-01-18 07:35:00|3759.41|3758.81|3759.41|3758.81|3760.16|3759.56|3759.16|3758.56|489
1610955600000|2021-01-18 07:40:00|3759.16|3758.56|3757.66|3757.06|3759.16|3758.56|3757.66|3757.06|1214
1610955900000|2021-01-18 07:45:00|3757.91|3757.31|3760.16|3759.56|3760.41|3759.81|3757.41|3756.81|655
1610956200000|2021-01-18 07:50:00|3759.91|3759.31|3759.41|3758.81|3761.16|3760.56|3759.16|3758.56|435
1610956500000|2021-01-18 07:55:00|3759.28|3758.68|3759.41|3758.81|3761.16|3760.56|3758.91|3758.31|520
1610956800000|2021-01-18 08:00:00|3759.16|3758.56|3762.16|3761.56|3762.66|3762.06|3757.91|3757.31|1616
1610957100000|2021-01-18 08:05:00|3762.28|3761.68|3762.16|3761.56|3764.41|3763.81|3761.41|3760.81|1131
1610957400000|2021-01-18 08:10:00|3761.91|3761.31|3761.66|3761.06|3762.16|3761.56|3760.66|3760.06|725
1610957700000|2021-01-18 08:15:00|3761.91|3761.31|3761.91|3761.31|3762.16|3761.56|3760.78|3760.18|544
1610958000000|2021-01-18 08:20:00|3761.78|3761.18|3761.78|3761.18|3763.66|3763.06|3760.91|3760.31|816
1610958300000|2021-01-18 08:25:00|3761.66|3761.06|3760.41|3759.81|3761.91|3761.31|3759.16|3758.56|942
1610958600000|2021-01-18 08:30:00|3760.66|3760.06|3760.91|3760.31|3761.41|3760.81|3759.41|3758.81|509
1610958900000|2021-01-18 08:35:00|3761.03|3760.43|3761.41|3760.81|3762.66|3762.06|3760.66|3760.06|748
1610959200000|2021-01-18 08:40:00|3761.16|3760.56|3761.28|3760.68|3762.16|3761.56|3760.78|3760.18|420
1610959500000|2021-01-18 08:45:00|3761.41|3760.81|3761.16|3760.56|3762.66|3762.06|3760.91|3760.31|441
1610959800000|2021-01-18 08:50:00|3760.91|3760.31|3760.16|3759.56|3761.53|3760.93|3760.16|3759.56|247
1610960100000|2021-01-18 08:55:00|3760.03|3759.43|3760.66|3760.06|3761.16|3760.56|3759.66|3759.06|684
1610960400000|2021-01-18 09:00:00|3760.41|3759.81|3759.91|3759.31|3760.91|3760.31|3759.41|3758.81|330
1610960700000|2021-01-18 09:05:00|3760.16|3759.56|3760.91|3760.31|3760.91|3760.31|3759.41|3758.81|640
1610961000000|2021-01-18 09:10:00|3760.78|3760.18|3761.41|3760.81|3761.66|3761.06|3760.41|3759.81|410
1610961300000|2021-01-18 09:15:00|3761.16|3760.56|3761.66|3761.06|3762.41|3761.81|3760.91|3760.31|482
1610961600000|2021-01-18 09:20:00|3761.78|3761.18|3760.66|3760.06|3761.91|3761.31|3760.66|3760.06|452
1610961900000|2021-01-18 09:25:00|3760.41|3759.81|3762.16|3761.56|3762.41|3761.81|3760.16|3759.56|340
1610962200000|2021-01-18 09:30:00|3762.41|3761.81|3761.16|3760.56|3762.66|3762.06|3760.91|3760.31|322
1610962500000|2021-01-18 09:35:00|3761.41|3760.81|3761.66|3761.06|3762.41|3761.81|3761.16|3760.56|336
1610962800000|2021-01-18 09:40:00|3761.91|3761.31|3761.41|3760.81|3761.91|3761.31|3760.66|3760.06|461
1610963100000|2021-01-18 09:45:00|3761.53|3760.93|3759.66|3759.06|3762.41|3761.81|3759.16|3758.56|962
1610963400000|2021-01-18 09:50:00|3759.91|3759.31|3760.16|3759.56|3760.91|3760.31|3759.16|3758.56|618
1610963700000|2021-01-18 09:55:00|3760.41|3759.81|3761.41|3760.81|3761.91|3761.31|3760.41|3759.81|591
1610964000000|2021-01-18 10:00:00|3761.53|3760.93|3762.16|3761.56|3762.16|3761.56|3760.66|3760.06|616
1610964300000|2021-01-18 10:05:00|3762.41|3761.81|3762.16|3761.56|3762.91|3762.31|3761.66|3761.06|625
1610964600000|2021-01-18 10:10:00|3761.91|3761.31|3762.41|3761.81|3763.16|3762.56|3761.91|3761.31|353
1610964900000|2021-01-18 10:15:00|3762.53|3761.93|3763.66|3763.06|3764.16|3763.56|3761.66|3761.06|485
1610965200000|2021-01-18 10:20:00|3763.91|3763.31|3762.91|3762.31|3764.41|3763.81|3762.91|3762.31|436
1610965500000|2021-01-18 10:25:00|3763.16|3762.56|3763.91|3763.31|3763.91|3763.31|3762.91|3762.31|303
1610965800000|2021-01-18 10:30:00|3763.66|3763.06|3763.16|3762.56|3764.16|3763.56|3762.66|3762.06|950
1610966100000|2021-01-18 10:35:00|3763.03|3762.43|3763.91|3763.31|3763.91|3763.31|3762.91|3762.31|362
1610966400000|2021-01-18 10:40:00|3764.16|3763.56|3764.66|3764.06|3765.16|3764.56|3763.91|3763.31|1131
1610966700000|2021-01-18 10:45:00|3764.53|3763.93|3765.41|3764.81|3765.66|3765.06|3764.28|3763.68|927
1610967000000|2021-01-18 10:50:00|3765.28|3764.68|3765.41|3764.81|3765.66|3765.06|3765.16|3764.56|329
1610967300000|2021-01-18 10:55:00|3765.16|3764.56|3764.66|3764.06|3765.41|3764.81|3764.41|3763.81|295
1610967600000|2021-01-18 11:00:00|3764.91|3764.31|3765.41|3764.81|3765.41|3764.81|3764.66|3764.06|332
1610967900000|2021-01-18 11:05:00|3765.16|3764.56|3770.41|3769.81|3770.91|3770.31|3764.41|3763.81|2876
1610968200000|2021-01-18 11:10:00|3770.28|3769.68|3773.66|3773.06|3774.16|3773.56|3769.91|3769.31|2392
1610968500000|2021-01-18 11:15:00|3773.91|3773.31|3770.91|3770.31|3774.16|3773.56|3770.91|3770.31|2266
1610968800000|2021-01-18 11:20:00|3770.78|3770.18|3770.66|3770.06|3771.16|3770.56|3770.41|3769.81|726
1610969100000|2021-01-18 11:25:00|3770.41|3769.81|3769.66|3769.06|3770.41|3769.81|3769.16|3768.56|723
1610969400000|2021-01-18 11:30:00|3769.91|3769.31|3768.66|3768.06|3769.91|3769.31|3767.91|3767.31|977
1610969700000|2021-01-18 11:35:00|3768.53|3767.93|3769.16|3768.56|3769.16|3768.56|3768.41|3767.81|616
1610970000000|2021-01-18 11:40:00|3768.91|3768.31|3768.66|3768.06|3770.16|3769.56|3768.66|3768.06|932
1610970300000|2021-01-18 11:45:00|3768.41|3767.81|3768.66|3768.06|3768.91|3768.31|3767.41|3766.81|1834
1610970600000|2021-01-18 11:50:00|3768.41|3767.81|3769.41|3768.81|3769.66|3769.06|3767.91|3767.31|799
1610970900000|2021-01-18 11:55:00|3769.16|3768.56|3769.41|3768.81|3769.91|3769.31|3768.16|3767.56|1049
1610971200000|2021-01-18 12:00:00|3769.66|3769.06|3769.66|3769.06|3771.16|3770.56|3769.66|3769.06|836
1610971500000|2021-01-18 12:05:00|3769.53|3768.93|3769.91|3769.31|3770.16|3769.56|3768.91|3768.31|461
1610971800000|2021-01-18 12:10:00|3770.03|3769.43|3769.41|3768.81|3770.16|3769.56|3769.16|3768.56|321
1610972100000|2021-01-18 12:15:00|3769.66|3769.06|3769.16|3768.56|3769.66|3769.06|3769.16|3768.56|293
1610972400000|2021-01-18 12:20:00|3768.91|3768.31|3769.91|3769.31|3769.91|3769.31|3768.66|3768.06|363
1610972700000|2021-01-18 12:25:00|3770.03|3769.43|3769.16|3768.56|3770.16|3769.56|3768.91|3768.31|297
1610973000000|2021-01-18 12:30:00|3768.91|3768.31|3768.16|3767.56|3769.16|3768.56|3767.91|3767.31|383
1610973300000|2021-01-18 12:35:00|3768.03|3767.43|3769.16|3768.56|3769.66|3769.06|3767.91|3767.31|329
1610973600000|2021-01-18 12:40:00|3769.41|3768.81|3768.16|3767.56|3769.66|3769.06|3768.16|3767.56|271
1610973900000|2021-01-18 12:45:00|3768.03|3767.43|3767.41|3766.81|3768.16|3767.56|3767.41|3766.81|445
1610974200000|2021-01-18 12:50:00|3767.66|3767.06|3766.41|3765.81|3767.66|3767.06|3766.41|3765.81|1020
1610974500000|2021-01-18 12:55:00|3766.66|3766.06|3766.66|3766.06|3767.41|3766.81|3766.41|3765.81|651
1610974800000|2021-01-18 13:00:00|3766.41|3765.81|3766.91|3766.31|3766.91|3766.31|3766.41|3765.81|512
1610975100000|2021-01-18 13:05:00|3767.03|3766.43|3766.91|3766.31|3767.66|3767.06|3766.41|3765.81|350
1610975400000|2021-01-18 13:10:00|3767.03|3766.43|3767.66|3767.06|3767.66|3767.06|3766.41|3765.81|283
1610975700000|2021-01-18 13:15:00|3767.91|3767.31|3767.16|3766.56|3768.41|3767.81|3767.16|3766.56|575
1610976000000|2021-01-18 13:20:00|3767.41|3766.81|3768.91|3768.31|3768.91|3768.31|3767.16|3766.56|427
1610976300000|2021-01-18 13:25:00|3769.16|3768.56|3769.16|3768.56|3770.91|3770.31|3769.16|3768.56|1600
1610976600000|2021-01-18 13:30:00|3769.41|3768.81|3770.66|3770.06|3770.91|3770.31|3769.41|3768.81|665
1610976900000|2021-01-18 13:35:00|3770.41|3769.81|3769.91|3769.31|3770.41|3769.81|3769.91|3769.31|256
1610977200000|2021-01-18 13:40:00|3770.16|3769.56|3770.16|3769.56|3770.41|3769.81|3769.91|3769.31|308
1610977500000|2021-01-18 13:45:00|3770.41|3769.81|3770.41|3769.81|3770.41|3769.81|3769.91|3769.31|330
1610977800000|2021-01-18 13:50:00|3770.16|3769.56|3770.91|3770.31|3771.91|3771.31|3769.91|3769.31|755
1610978100000|2021-01-18 13:55:00|3770.66|3770.06|3771.16|3770.56|3771.16|3770.56|3770.66|3770.06|344
1610978400000|2021-01-18 14:00:00|3770.91|3770.31|3770.16|3769.56|3770.91|3770.31|3769.66|3769.06|354
1610978700000|2021-01-18 14:05:00|3769.91|3769.31|3769.91|3769.31|3769.91|3769.31|3769.41|3768.81|436
1610979000000|2021-01-18 14:10:00|3769.66|3769.06|3769.91|3769.31|3770.66|3770.06|3769.66|3769.06|472
1610979300000|2021-01-18 14:15:00|3769.66|3769.06|3769.66|3769.06|3770.16|3769.56|3769.66|3769.06|516
1610979600000|2021-01-18 14:20:00|3769.41|3768.81|3769.91|3769.31|3770.16|3769.56|3769.41|3768.81|460
1610979900000|2021-01-18 14:25:00|3769.66|3769.06|3769.16|3768.56|3770.16|3769.56|3769.16|3768.56|716
1610980200000|2021-01-18 14:30:00|3769.06|3768.66|3768.06|3767.66|3769.81|3769.41|3767.56|3767.16|1663
1610980500000|2021-01-18 14:35:00|3768.31|3767.91|3768.31|3767.91|3769.06|3768.66|3767.56|3767.16|899
1610980800000|2021-01-18 14:40:00|3768.06|3767.66|3768.06|3767.66|3768.81|3768.41|3768.06|3767.66|714
1610981100000|2021-01-18 14:45:00|3768.31|3767.91|3769.06|3768.66|3769.06|3768.66|3768.06|3767.66|600
1610981400000|2021-01-18 14:50:00|3769.31|3768.91|3770.31|3769.91|3770.56|3770.16|3769.06|3768.66|1075
1610981700000|2021-01-18 14:55:00|3770.56|3770.16|3771.31|3770.91|3771.31|3770.91|3770.31|3769.91|724
1610982000000|2021-01-18 15:00:00|3771.81|3771.41|3771.06|3770.66|3772.31|3771.91|3771.06|3770.66|1340
1610982300000|2021-01-18 15:05:00|3771.31|3770.91|3771.81|3771.41|3772.31|3771.91|3771.31|3770.91|660
1610982600000|2021-01-18 15:10:00|3771.56|3771.16|3771.81|3771.41|3771.81|3771.41|3771.31|3770.91|442
1610982900000|2021-01-18 15:15:00|3772.06|3771.66|3771.81|3771.41|3772.06|3771.66|3771.56|3771.16|563
1610983200000|2021-01-18 15:20:00|3772.06|3771.66|3772.31|3771.91|3772.56|3772.16|3771.81|3771.41|898
1610983500000|2021-01-18 15:25:00|3772.18|3771.78|3769.56|3769.16|3772.31|3771.91|3767.56|3767.16|3892
1610983800000|2021-01-18 15:30:00|3769.31|3768.91|3771.56|3771.16|3771.81|3771.41|3768.81|3768.41|2155
1610984100000|2021-01-18 15:35:00|3771.81|3771.41|3772.06|3771.66|3773.06|3772.66|3771.06|3770.66|1976
1610984400000|2021-01-18 15:40:00|3772.18|3771.78|3772.06|3771.66|3772.31|3771.91|3771.56|3771.16|603
1610984700000|2021-01-18 15:45:00|3772.18|3771.78|3772.06|3771.66|3772.81|3772.41|3771.81|3771.41|461
1610985000000|2021-01-18 15:50:00|3772.31|3771.91|3773.06|3772.66|3773.06|3772.66|3772.31|3771.91|473
1610985300000|2021-01-18 15:55:00|3773.56|3773.16|3773.81|3773.41|3774.06|3773.66|3773.31|3772.91|1054
1610985600000|2021-01-18 16:00:00|3774.06|3773.66|3773.56|3773.16|3774.06|3773.66|3773.56|3773.16|420
1610985900000|2021-01-18 16:05:00|3773.81|3773.41|3773.06|3772.66|3773.81|3773.41|3773.06|3772.66|474
1610986200000|2021-01-18 16:10:00|3773.18|3772.78|3773.06|3772.66|3773.31|3772.91|3772.81|3772.41|362
1610986500000|2021-01-18 16:15:00|3773.18|3772.78|3772.68|3772.28|3773.18|3772.78|3772.56|3772.16|574
1610986800000|2021-01-18 16:20:00|3772.56|3772.16|3773.06|3772.66|3773.18|3772.78|3772.56|3772.16|689
1610987100000|2021-01-18 16:25:00|3772.81|3772.41|3773.06|3772.66|3773.31|3772.91|3772.56|3772.16|934
1610987400000|2021-01-18 16:30:00|3772.81|3772.41|3774.31|3773.91|3775.31|3774.91|3772.81|3772.41|1900
1610987700000|2021-01-18 16:35:00|3774.56|3774.16|3774.56|3774.16|3774.81|3774.41|3774.31|3773.91|596
1610988000000|2021-01-18 16:40:00|3774.68|3774.28|3773.06|3772.66|3774.81|3774.41|3772.81|3772.41|543
1610988300000|2021-01-18 16:45:00|3772.81|3772.41|3773.31|3772.91|3773.31|3772.91|3772.81|3772.41|325
1610988600000|2021-01-18 16:50:00|3773.18|3772.78|3773.56|3773.16|3773.56|3773.16|3773.06|3772.66|214
1610988900000|2021-01-18 16:55:00|3773.81|3773.41|3774.31|3773.91|3774.31|3773.91|3773.56|3773.16|265
1610989200000|2021-01-18 17:00:00|3774.06|3773.66|3774.56|3774.16|3775.06|3774.66|3774.06|3773.66|673
1610989500000|2021-01-18 17:05:00|3774.81|3774.41|3774.06|3773.66|3774.81|3774.41|3773.81|3773.41|380
1610989800000|2021-01-18 17:10:00|3774.31|3773.91|3774.06|3773.66|3774.31|3773.91|3774.06|3773.66|191
1610990100000|2021-01-18 17:15:00|3773.81|3773.41|3774.06|3773.66|3774.31|3773.91|3773.81|3773.41|239
1610990400000|2021-01-18 17:20:00|3774.18|3773.78|3774.06|3773.66|3774.31|3773.91|3773.81|3773.41|223
1610990700000|2021-01-18 17:25:00|3773.81|3773.41|3772.31|3771.91|3774.06|3773.66|3772.31|3771.91|445
1610991000000|2021-01-18 17:30:00|3772.56|3772.16|3773.06|3772.66|3773.56|3773.16|3772.56|3772.16|332
1610991300000|2021-01-18 17:35:00|3772.81|3772.41|3773.06|3772.66|3773.06|3772.66|3772.81|3772.41|162
1610991600000|2021-01-18 17:40:00|3773.18|3772.78|3773.56|3773.16|3774.31|3773.91|3773.18|3772.78|438
1610991900000|2021-01-18 17:45:00|3773.81|3773.41|3774.06|3773.66|3774.06|3773.66|3773.56|3773.16|303
1610992200000|2021-01-18 17:50:00|3773.81|3773.41|3775.31|3774.91|3775.31|3774.91|3773.81|3773.41|591
1610992500000|2021-01-18 17:55:00|3775.43|3775.03|3775.43|3775.03|3776.06|3775.66|3775.06|3774.66|2201
1610992800000|2021-01-18 18:00:00|3776.2|3774.7|3776.71|3775.21|3776.71|3775.21|3776.2|3774.7|0
1610993100000|2021-01-18 18:05:00|3776.7|3775.2|3776.7|3775.2|3776.71|3775.21|3776.7|3775.2|0
1610993700000|2021-01-18 18:15:00|3776.71|3775.21|3776.21|3774.71|3776.71|3775.21|3776.21|3774.71|0
1610994000000|2021-01-18 18:20:00|3776.46|3774.96|3776.7|3775.2|3776.7|3775.2|3776.2|3774.7|0
1610994300000|2021-01-18 18:25:00|3776.6|3775.1|3776.6|3775.1|3776.6|3775.1|3776.6|3775.1|0
1610994600000|2021-01-18 18:30:00|3776.56|3775.06|3776.56|3775.06|3776.56|3775.06|3776.56|3775.06|0
1610994900000|2021-01-18 18:35:00|3776.6|3775.1|3776.6|3775.1|3776.6|3775.1|3776.6|3775.1|0
1610995200000|2021-01-18 18:40:00|3776.58|3775.08|3776.6|3775.1|3776.6|3775.1|3776.58|3775.08|0
1610995500000|2021-01-18 18:45:00|3776.61|3775.11|3776.6|3775.1|3776.61|3775.11|3776.6|3775.1|0
1610995800000|2021-01-18 18:50:00|3776.1|3774.6|3776.35|3774.85|3776.6|3775.1|3776.1|3774.6|0
1610996100000|2021-01-18 18:55:00|3776.1|3774.6|3776.35|3774.85|3776.35|3774.85|3776.1|3774.6|0
1610996400000|2021-01-18 19:00:00|3776.6|3775.1|3776.06|3774.56|3776.6|3775.1|3776.06|3774.56|0
1610996700000|2021-01-18 19:05:00|3776.09|3774.59|3776.09|3774.59|3776.09|3774.59|3776.09|3774.59|0
1610997000000|2021-01-18 19:10:00|3776.1|3774.6|3776.1|3774.6|3776.1|3774.6|3776.1|3774.6|0
1610997600000|2021-01-18 19:20:00|3776.09|3774.59|3776.09|3774.59|3776.09|3774.59|3776.09|3774.59|0
1610997900000|2021-01-18 19:25:00|3776.1|3774.6|3776.09|3774.59|3776.1|3774.6|3776.09|3774.59|0
1610999100000|2021-01-18 19:45:00|3776.58|3775.08|3776.58|3775.08|3776.58|3775.08|3776.58|3775.08|0
1610999400000|2021-01-18 19:50:00|3776.09|3774.59|3776.58|3775.08|3776.58|3775.08|3776.09|3774.59|0
1610999700000|2021-01-18 19:55:00|3776.34|3774.84|3776.58|3775.08|3776.58|3775.08|3776.34|3774.84|0
1611000000000|2021-01-18 20:00:00|3776.38|3774.88|3776.38|3774.88|3776.38|3774.88|3776.38|3774.88|0
1611001200000|2021-01-18 20:20:00|3776.63|3775.13|3777.38|3775.88|3777.38|3775.88|3776.38|3774.88|0
1611001800000|2021-01-18 20:30:00|3777.88|3776.38|3777.88|3776.38|3777.88|3776.38|3777.88|3776.38|0
1611002700000|2021-01-18 20:45:00|3778.38|3776.88|3780.88|3779.38|3780.88|3779.38|3778.38|3776.88|0
1611003000000|2021-01-18 20:50:00|3781.38|3779.88|3779.57|3778.07|3782.08|3780.58|3779.57|3778.07|0
1611003300000|2021-01-18 20:55:00|3779.47|3777.97|3780.28|3778.78|3780.78|3779.28|3779.27|3777.77|0
1611004200000|2021-01-18 21:10:00|3780.33|3778.83|3780.33|3778.83|3780.33|3778.83|3780.33|3778.83|0
1611004800000|2021-01-18 21:20:00|3780.13|3778.63|3779.93|3778.43|3780.13|3778.63|3779.93|3778.43|0
1611005100000|2021-01-18 21:25:00|3779.83|3778.33|3779.73|3778.23|3779.83|3778.33|3779.73|3778.23|0
1611005400000|2021-01-18 21:30:00|3779.53|3778.03|3779.53|3778.03|3779.53|3778.03|3779.53|3778.03|0
1611005700000|2021-01-18 21:35:00|3779.43|3777.93|3779.23|3777.73|3779.43|3777.93|3779.23|3777.73|0
1611006300000|2021-01-18 21:45:00|3779.13|3777.63|3779.03|3777.53|3779.13|3777.63|3779.03|3777.53|0
1611006900000|2021-01-18 21:55:00|3778.93|3777.43|3778.93|3777.43|3778.93|3777.43|3778.93|3777.43|0
1611007500000|2021-01-18 22:05:00|3779.03|3777.53|3779.03|3777.53|3779.03|3777.53|3779.03|3777.53|0
1611007800000|2021-01-18 22:10:00|3779.13|3777.63|3779.13|3777.63|3779.13|3777.63|3779.13|3777.63|0
1611010200000|2021-01-18 22:50:00|3778.73|3777.23|3777.83|3776.33|3778.73|3777.23|3777.83|3776.33|0
1611010500000|2021-01-18 22:55:00|3777.33|3775.83|3777.03|3775.53|3777.33|3775.83|3777.03|3775.53|0
1611010800000|2021-01-18 23:00:00|3776.64|3776.04|3776.77|3776.17|3778.02|3777.42|3775.39|3774.79|2374
1611011100000|2021-01-18 23:05:00|3776.89|3776.29|3778.52|3777.92|3778.77|3778.17|3776.89|3776.29|541
1611011400000|2021-01-18 23:10:00|3778.39|3777.79|3778.52|3777.92|3779.52|3778.92|3778.27|3777.67|620
1611011700000|2021-01-18 23:15:00|3778.39|3777.79|3777.77|3777.17|3778.52|3777.92|3777.77|3777.17|449
1611012000000|2021-01-18 23:20:00|3777.89|3777.29|3777.64|3777.04|3777.89|3777.29|3777.02|3776.42|602
1611012300000|2021-01-18 23:25:00|3777.52|3776.92|3779.27|3778.67|3779.27|3778.67|3777.52|3776.92|439
1611012600000|2021-01-18 23:30:00|3779.52|3778.92|3779.02|3778.42|3779.52|3778.92|3778.77|3778.17|330
1611012900000|2021-01-18 23:35:00|3778.77|3778.17|3778.52|3777.92|3779.02|3778.42|3778.52|3777.92|251
1611013200000|2021-01-18 23:40:00|3778.77|3778.17|3779.02|3778.42|3779.02|3778.42|3778.52|3777.92|197
1611013500000|2021-01-18 23:45:00|3779.27|3778.67|3779.52|3778.92|3779.52|3778.92|3779.02|3778.42|323
1611013800000|2021-01-18 23:50:00|3779.27|3778.67|3779.52|3778.92|3779.77|3779.17|3779.02|3778.42|308
1611014100000|2021-01-18 23:55:00|3779.77|3779.17|3780.14|3779.54|3780.52|3779.92|3779.77|3779.17|765
1611014400000|2021-01-19 00:00:00|3780.02|3779.42|3782.52|3781.92|3783.27|3782.67|3780.02|3779.42|2156
1611014700000|2021-01-19 00:05:00|3782.64|3782.04|3783.02|3782.42|3783.52|3782.92|3782.52|3781.92|639
1611015000000|2021-01-19 00:10:00|3783.27|3782.67|3782.77|3782.17|3783.52|3782.92|3782.02|3781.42|794
1611015300000|2021-01-19 00:15:00|3783.02|3782.42|3784.52|3783.92|3784.77|3784.17|3783.02|3782.42|1412
1611015600000|2021-01-19 00:20:00|3784.27|3783.67|3783.52|3782.92|3784.77|3784.17|3783.52|3782.92|598
1611015900000|2021-01-19 00:25:00|3783.27|3782.67|3783.52|3782.92|3783.52|3782.92|3782.77|3782.17|751
1611016200000|2021-01-19 00:30:00|3783.39|3782.79|3783.27|3782.67|3783.89|3783.29|3782.89|3782.29|549
1611016500000|2021-01-19 00:35:00|3783.14|3782.54|3786.27|3785.67|3786.52|3785.92|3783.02|3782.42|1216
1611016800000|2021-01-19 00:40:00|3786.52|3785.92|3787.77|3787.17|3790.02|3789.42|3786.27|3785.67|2574
1611017100000|2021-01-19 00:45:00|3788.02|3787.42|3788.27|3787.67|3788.52|3787.92|3787.52|3786.92|721
1611017400000|2021-01-19 00:50:00|3788.39|3787.79|3788.02|3787.42|3788.77|3788.17|3787.77|3787.17|568
1611017700000|2021-01-19 00:55:00|3788.27|3787.67|3787.52|3786.92|3788.27|3787.67|3787.02|3786.42|1018
1611018000000|2021-01-19 01:00:00|3787.77|3787.17|3788.02|3787.42|3788.27|3787.67|3787.27|3786.67|709
1611018300000|2021-01-19 01:05:00|3788.27|3787.67|3787.77|3787.17|3788.27|3787.67|3787.52|3786.92|495
1611018600000|2021-01-19 01:10:00|3787.64|3787.04|3787.77|3787.17|3788.52|3787.92|3787.52|3786.92|590
1611018900000|2021-01-19 01:15:00|3788.02|3787.42|3788.27|3787.67|3788.77|3788.17|3788.02|3787.42|649
1611019200000|2021-01-19 01:20:00|3788.52|3787.92|3788.52|3787.92|3788.89|3788.29|3788.27|3787.67|554
1611019500000|2021-01-19 01:25:00|3788.64|3788.04|3788.77|3788.17|3788.77|3788.17|3788.02|3787.42|595
1611019800000|2021-01-19 01:30:00|3788.64|3788.04|3790.02|3789.42|3791.27|3790.67|3788.52|3787.92|2022
1611020100000|2021-01-19 01:35:00|3790.27|3789.67|3790.02|3789.42|3791.02|3790.42|3789.77|3789.17|698
1611020400000|2021-01-19 01:40:00|3790.27|3789.67|3789.02|3788.42|3790.52|3789.92|3788.77|3788.17|715
1611020700000|2021-01-19 01:45:00|3788.77|3788.17|3788.77|3788.17|3789.77|3789.17|3788.27|3787.67|578
1611021000000|2021-01-19 01:50:00|3788.52|3787.92|3789.27|3788.67|3789.27|3788.67|3788.52|3787.92|495
1611021300000|2021-01-19 01:55:00|3789.14|3788.54|3789.52|3788.92|3789.77|3789.17|3789.02|3788.42|512
1611021600000|2021-01-19 02:00:00|3789.77|3789.17|3789.52|3788.92|3789.77|3789.17|3788.77|3788.17|374
1611021900000|2021-01-19 02:05:00|3789.39|3788.79|3789.77|3789.17|3789.77|3789.17|3789.02|3788.42|886
1611022200000|2021-01-19 02:10:00|3789.27|3788.67|3790.02|3789.42|3790.02|3789.42|3789.27|3788.67|514
1611022500000|2021-01-19 02:15:00|3790.27|3789.67|3789.27|3788.67|3790.27|3789.67|3789.02|3788.42|625
1611022800000|2021-01-19 02:20:00|3789.14|3788.54|3790.77|3790.17|3791.02|3790.42|3789.02|3788.42|554
1611023100000|2021-01-19 02:25:00|3790.64|3790.04|3789.02|3788.42|3791.02|3790.42|3789.02|3788.42|798
1611023400000|2021-01-19 02:30:00|3789.14|3788.54|3788.77|3788.17|3789.52|3788.92|3788.52|3787.92|1211
1611023700000|2021-01-19 02:35:00|3788.89|3788.29|3788.77|3788.17|3789.02|3788.42|3788.27|3787.67|955
1611024000000|2021-01-19 02:40:00|3788.64|3788.04|3790.02|3789.42|3790.52|3789.92|3788.52|3787.92|599
1611024300000|2021-01-19 02:45:00|3790.27|3789.67|3789.52|3788.92|3790.27|3789.67|3789.27|3788.67|335
1611024600000|2021-01-19 02:50:00|3789.64|3789.04|3790.27|3789.67|3790.52|3789.92|3789.52|3788.92|345
1611024900000|2021-01-19 02:55:00|3790.52|3789.92|3790.27|3789.67|3790.52|3789.92|3790.02|3789.42|211
1611025200000|2021-01-19 03:00:00|3790.52|3789.92|3790.27|3789.67|3790.52|3789.92|3789.77|3789.17|229
1611025500000|2021-01-19 03:05:00|3790.14|3789.54|3790.02|3789.42|3790.27|3789.67|3789.77|3789.17|480
1611025800000|2021-01-19 03:10:00|3789.77|3789.17|3790.52|3789.92|3790.52|3789.92|3789.77|3789.17|294
1611026100000|2021-01-19 03:15:00|3790.77|3790.17|3791.27|3790.67|3791.27|3790.67|3790.77|3790.17|368
1611026400000|2021-01-19 03:20:00|3792.77|3792.17|3794.27|3793.67|3795.02|3794.42|3792.77|3792.17|3596
1611026700000|2021-01-19 03:25:00|3794.52|3793.92|3801.52|3800.92|3803.39|3802.79|3794.27|3793.67|5761
1611027000000|2021-01-19 03:30:00|3801.77|3801.17|3801.02|3800.42|3803.27|3802.67|3800.52|3799.92|2788
1611027300000|2021-01-19 03:35:00|3800.77|3800.17|3798.77|3798.17|3801.02|3800.42|3798.27|3797.67|1515
1611027600000|2021-01-19 03:40:00|3798.89|3798.29|3797.77|3797.17|3799.27|3798.67|3797.77|3797.17|1452
1611027900000|2021-01-19 03:45:00|3797.64|3797.04|3796.77|3796.17|3798.02|3797.42|3795.77|3795.17|1718
1611028200000|2021-01-19 03:50:00|3797.02|3796.42|3797.02|3796.42|3797.27|3796.67|3796.52|3795.92|750
1611028500000|2021-01-19 03:55:00|3796.77|3796.17|3797.02|3796.42|3797.27|3796.67|3796.27|3795.67|1319
1611028800000|2021-01-19 04:00:00|3797.39|3796.79|3796.77|3796.17|3797.52|3796.92|3796.27|3795.67|1319
1611029100000|2021-01-19 04:05:00|3797.02|3796.42|3796.52|3795.92|3797.02|3796.42|3796.02|3795.42|434
1611029400000|2021-01-19 04:10:00|3796.27|3795.67|3796.52|3795.92|3797.02|3796.42|3796.27|3795.67|505
1611029700000|2021-01-19 04:15:00|3796.39|3795.79|3796.27|3795.67|3796.77|3796.17|3795.89|3795.29|534
1611030000000|2021-01-19 04:20:00|3796.52|3795.92|3796.27|3795.67|3796.77|3796.17|3796.27|3795.67|236
1611030300000|2021-01-19 04:25:00|3796.14|3795.54|3796.52|3795.92|3796.77|3796.17|3796.14|3795.54|232
1611030600000|2021-01-19 04:30:00|3796.77|3796.17|3795.77|3795.17|3796.77|3796.17|3795.77|3795.17|367
1611030900000|2021-01-19 04:35:00|3796.02|3795.42|3794.77|3794.17|3796.27|3795.67|3794.02|3793.42|872
1611031200000|2021-01-19 04:40:00|3795.02|3794.42|3795.27|3794.67|3795.77|3795.17|3794.77|3794.17|292
1611031500000|2021-01-19 04:45:00|3795.77|3795.17|3795.77|3795.17|3796.52|3795.92|3795.77|3795.17|393
1611031800000|2021-01-19 04:50:00|3795.52|3794.92|3794.77|3794.17|3795.52|3794.92|3794.77|3794.17|334
1611032100000|2021-01-19 04:55:00|3794.89|3794.29|3796.52|3795.92|3796.77|3796.17|3794.77|3794.17|458
1611032400000|2021-01-19 05:00:00|3796.77|3796.17|3794.77|3794.17|3796.77|3796.17|3794.52|3793.92|677
1611032700000|2021-01-19 05:05:00|3794.52|3793.92|3794.52|3793.92|3794.77|3794.17|3793.77|3793.17|600
1611033000000|2021-01-19 05:10:00|3794.64|3794.04|3795.27|3794.67|3795.27|3794.67|3794.52|3793.92|319
1611033300000|2021-01-19 05:15:00|3795.52|3794.92|3796.77|3796.17|3796.77|3796.17|3795.27|3794.67|741
1611033600000|2021-01-19 05:20:00|3796.89|3796.29|3797.02|3796.42|3797.52|3796.92|3796.52|3795.92|633
1611033900000|2021-01-19 05:25:00|3796.77|3796.17|3795.27|3794.67|3796.89|3796.29|3795.02|3794.42|481
1611034200000|2021-01-19 05:30:00|3795.14|3794.54|3793.52|3792.92|3795.52|3794.92|3793.52|3792.92|739
1611034500000|2021-01-19 05:35:00|3793.64|3793.04|3792.52|3791.92|3793.77|3793.17|3791.52|3790.92|1248
1611034800000|2021-01-19 05:40:00|3792.27|3791.67|3792.02|3791.42|3792.77|3792.17|3791.52|3790.92|575
1611035100000|2021-01-19 05:45:00|3791.89|3791.29|3789.52|3788.92|3792.27|3791.67|3789.27|3788.67|1239
1611035400000|2021-01-19 05:50:00|3789.27|3788.67|3792.02|3791.42|3792.02|3791.42|3789.27|3788.67|720
1611035700000|2021-01-19 05:55:00|3791.77|3791.17|3790.77|3790.17|3792.39|3791.79|3790.27|3789.67|707
1611036000000|2021-01-19 06:00:00|3790.64|3790.04|3791.89|3791.29|3792.02|3791.42|3790.27|3789.67|703
1611036300000|2021-01-19 06:05:00|3791.77|3791.17|3790.77|3790.17|3792.02|3791.42|3789.52|3788.92|698
1611036600000|2021-01-19 06:10:00|3790.64|3790.04|3792.27|3791.67|3792.52|3791.92|3790.52|3789.92|407
1611036900000|2021-01-19 06:15:00|3792.52|3791.92|3792.27|3791.67|3792.89|3792.29|3791.77|3791.17|306
1611037200000|2021-01-19 06:20:00|3792.39|3791.79|3793.27|3792.67|3793.27|3792.67|3792.02|3791.42|271
1611037500000|2021-01-19 06:25:00|3793.14|3792.54|3794.27|3793.67|3794.52|3793.92|3792.77|3792.17|403
1611037800000|2021-01-19 06:30:00|3794.02|3793.42|3795.02|3794.42|3795.52|3794.92|3793.77|3793.17|608
1611038100000|2021-01-19 06:35:00|3794.89|3794.29|3794.27|3793.67|3795.27|3794.67|3793.39|3792.79|465
1611038400000|2021-01-19 06:40:00|3794.52|3793.92|3793.77|3793.17|3795.27|3794.67|3793.64|3793.04|570
1611038700000|2021-01-19 06:45:00|3793.52|3792.92|3793.27|3792.67|3794.02|3793.42|3792.52|3791.92|374
1611039000000|2021-01-19 06:50:00|3793.39|3792.79|3794.27|3793.67|3795.27|3794.67|3793.39|3792.79|761
1611039300000|2021-01-19 06:55:00|3794.52|3793.92|3794.52|3793.92|3795.27|3794.67|3794.27|3793.67|683
1611039600000|2021-01-19 07:00:00|3795.39|3794.79|3793.77|3793.17|3795.52|3794.92|3793.77|3793.17|603
1611039900000|2021-01-19 07:05:00|3794.02|3793.42|3793.77|3793.17|3795.02|3794.42|3793.27|3792.67|515
1611040200000|2021-01-19 07:10:00|3793.89|3793.29|3794.27|3793.67|3794.89|3794.29|3793.77|3793.17|321
1611040500000|2021-01-19 07:15:00|3793.77|3793.17|3794.52|3793.92|3794.77|3794.17|3793.02|3792.42|785
1611040800000|2021-01-19 07:20:00|3794.27|3793.67|3793.77|3793.17|3794.77|3794.17|3793.39|3792.79|323
1611041100000|2021-01-19 07:25:00|3794.02|3793.42|3795.02|3794.42|3796.02|3795.42|3793.77|3793.17|464
1611041400000|2021-01-19 07:30:00|3795.14|3794.54|3798.02|3797.42|3799.27|3798.67|3795.14|3794.54|1619
1611041700000|2021-01-19 07:35:00|3798.27|3797.67|3798.27|3797.67|3798.77|3798.17|3797.52|3796.92|863
1611042000000|2021-01-19 07:40:00|3798.52|3797.92|3797.52|3796.92|3799.02|3798.42|3797.39|3796.79|752
1611042300000|2021-01-19 07:45:00|3797.64|3797.04|3797.77|3797.17|3798.52|3797.92|3797.52|3796.92|607
1611042600000|2021-01-19 07:50:00|3798.02|3797.42|3798.14|3797.54|3799.27|3798.67|3797.27|3796.67|870
1611042900000|2021-01-19 07:55:00|3798.02|3797.42|3798.77|3798.17|3799.02|3798.42|3797.27|3796.67|971
1611043200000|2021-01-19 08:00:00|3798.52|3797.92|3795.77|3795.17|3799.52|3798.92|3795.52|3794.92|2771
1611043500000|2021-01-19 08:05:00|3795.64|3795.04|3795.27|3794.67|3797.77|3797.17|3794.77|3794.17|1820
1611043800000|2021-01-19 08:10:00|3795.52|3794.92|3796.27|3795.67|3797.02|3796.42|3795.02|3794.42|969
1611044100000|2021-01-19 08:15:00|3796.52|3795.92|3795.52|3794.92|3797.02|3796.42|3794.77|3794.17|924
1611044400000|2021-01-19 08:20:00|3795.39|3794.79|3796.02|3795.42|3796.02|3795.42|3794.02|3793.42|971
1611044700000|2021-01-19 08:25:00|3795.77|3795.17|3794.27|3793.67|3795.77|3795.17|3794.02|3793.42|613
1611045000000|2021-01-19 08:30:00|3794.02|3793.42|3793.02|3792.42|3794.27|3793.67|3792.27|3791.67|1079
1611045300000|2021-01-19 08:35:00|3792.89|3792.29|3794.02|3793.42|3794.77|3794.17|3792.02|3791.42|976
1611045600000|2021-01-19 08:40:00|3793.77|3793.17|3794.27|3793.67|3794.77|3794.17|3793.77|3793.17|724
1611045900000|2021-01-19 08:45:00|3794.02|3793.42|3794.02|3793.42|3794.27|3793.67|3793.02|3792.42|514
1611046200000|2021-01-19 08:50:00|3793.77|3793.17|3793.27|3792.67|3794.02|3793.42|3792.52|3791.92|650
1611046500000|2021-01-19 08:55:00|3793.02|3792.42|3791.27|3790.67|3793.27|3792.67|3790.52|3789.92|1154
1611046800000|2021-01-19 09:00:00|3791.52|3790.92|3794.02|3793.42|3794.02|3793.42|3790.77|3790.17|1632
1611047100000|2021-01-19 09:05:00|3793.77|3793.17|3792.52|3791.92|3793.77|3793.17|3792.27|3791.67|877
1611047400000|2021-01-19 09:10:00|3792.39|3791.79|3792.02|3791.42|3792.52|3791.92|3791.27|3790.67|633
1611047700000|2021-01-19 09:15:00|3792.14|3791.54|3791.77|3791.17|3792.52|3791.92|3790.52|3789.92|999
1611048000000|2021-01-19 09:20:00|3791.52|3790.92|3791.77|3791.17|3792.27|3791.67|3791.02|3790.42|716
1611048300000|2021-01-19 09:25:00|3791.52|3790.92|3790.27|3789.67|3791.77|3791.17|3789.77|3789.17|824
1611048600000|2021-01-19 09:30:00|3790.14|3789.54|3792.02|3791.42|3792.52|3791.92|3789.77|3789.17|1006
1611048900000|2021-01-19 09:35:00|3792.14|3791.54|3792.27|3791.67|3792.52|3791.92|3791.52|3790.92|583
1611049200000|2021-01-19 09:40:00|3792.02|3791.42|3793.77|3793.17|3794.02|3793.42|3791.89|3791.29|751
1611049500000|2021-01-19 09:45:00|3793.89|3793.29|3794.52|3793.92|3795.02|3794.42|3793.77|3793.17|847
1611049800000|2021-01-19 09:50:00|3794.77|3794.17|3795.52|3794.92|3796.52|3795.92|3794.52|3793.92|978
1611050100000|2021-01-19 09:55:00|3795.77|3795.17|3795.27|3794.67|3796.02|3795.42|3794.77|3794.17|466
1611050400000|2021-01-19 10:00:00|3795.52|3794.92|3795.27|3794.67|3796.27|3795.67|3795.27|3794.67|731
1611050700000|2021-01-19 10:05:00|3795.52|3794.92|3795.52|3794.92|3796.52|3795.92|3795.27|3794.67|616
1611051000000|2021-01-19 10:10:00|3795.77|3795.17|3794.77|3794.17|3796.27|3795.67|3794.52|3793.92|488
1611051300000|2021-01-19 10:15:00|3795.02|3794.42|3794.77|3794.17|3795.02|3794.42|3794.52|3793.92|461
1611051600000|2021-01-19 10:20:00|3794.52|3793.92|3794.02|3793.42|3794.77|3794.17|3794.02|3793.42|412
1611051900000|2021-01-19 10:25:00|3793.52|3792.92|3794.02|3793.42|3794.02|3793.42|3792.77|3792.17|784
1611052200000|2021-01-19 10:30:00|3794.27|3793.67|3794.52|3793.92|3794.77|3794.17|3793.77|3793.17|540
1611052500000|2021-01-19 10:35:00|3794.77|3794.17|3795.77|3795.17|3796.02|3795.42|3794.27|3793.67|962
1611052800000|2021-01-19 10:40:00|3795.52|3794.92|3797.27|3796.67|3797.52|3796.92|3795.27|3794.67|1433
1611053100000|2021-01-19 10:45:00|3797.02|3796.42|3796.52|3795.92|3797.02|3796.42|3796.27|3795.67|575
1611053400000|2021-01-19 10:50:00|3796.27|3795.67|3794.77|3794.17|3796.27|3795.67|3794.77|3794.17|869
1611053700000|2021-01-19 10:55:00|3795.02|3794.42|3795.77|3795.17|3796.52|3795.92|3795.02|3794.42|987
1611054000000|2021-01-19 11:00:00|3796.02|3795.42|3797.02|3796.42|3797.27|3796.67|3795.77|3795.17|1053
1611054300000|2021-01-19 11:05:00|3797.27|3796.67|3798.27|3797.67|3798.27|3797.67|3796.77|3796.17|737
1611054600000|2021-01-19 11:10:00|3797.89|3797.29|3799.27|3798.67|3799.27|3798.67|3797.77|3797.17|941
1611054900000|2021-01-19 11:15:00|3799.02|3798.42|3799.02|3798.42|3799.27|3798.67|3798.27|3797.67|702
1611055200000|2021-01-19 11:20:00|3799.27|3798.67|3798.77|3798.17|3799.27|3798.67|3798.02|3797.42|473
1611055500000|2021-01-19 11:25:00|3798.52|3797.92|3798.77|3798.17|3799.02|3798.42|3798.27|3797.67|438
1611055800000|2021-01-19 11:30:00|3799.02|3798.42|3798.27|3797.67|3799.02|3798.42|3798.02|3797.42|692
1611056100000|2021-01-19 11:35:00|3798.02|3797.42|3798.27|3797.67|3798.27|3797.67|3797.52|3796.92|908
1611056400000|2021-01-19 11:40:00|3798.52|3797.92|3798.52|3797.92|3798.77|3798.17|3798.02|3797.42|575
1611056700000|2021-01-19 11:45:00|3798.77|3798.17|3798.02|3797.42|3798.77|3798.17|3797.77|3797.17|534
1611057000000|2021-01-19 11:50:00|3797.77|3797.17|3798.02|3797.42|3798.02|3797.42|3797.52|3796.92|455
1611057300000|2021-01-19 11:55:00|3798.27|3797.67|3798.77|3798.17|3799.02|3798.42|3798.02|3797.42|744
1611057600000|2021-01-19 12:00:00|3799.02|3798.42|3795.52|3794.92|3799.02|3798.42|3795.52|3794.92|1843
1611057900000|2021-01-19 12:05:00|3795.77|3795.17|3796.02|3795.42|3796.02|3795.42|3794.77|3794.17|877
1611058200000|2021-01-19 12:10:00|3795.77|3795.17|3796.27|3795.67|3796.52|3795.92|3795.77|3795.17|951
1611058500000|2021-01-19 12:15:00|3796.02|3795.42|3796.52|3795.92|3796.77|3796.17|3795.52|3794.92|1079
1611058800000|2021-01-19 12:20:00|3796.77|3796.17|3797.02|3796.42|3797.39|3796.79|3796.52|3795.92|1206
1611059100000|2021-01-19 12:25:00|3797.27|3796.67|3795.02|3794.42|3797.27|3796.67|3795.02|3794.42|1889
1611059400000|2021-01-19 12:30:00|3794.77|3794.17|3794.02|3793.42|3794.77|3794.17|3793.27|3792.67|2879
1611059700000|2021-01-19 12:35:00|3793.77|3793.17|3794.52|3793.92|3794.77|3794.17|3793.77|3793.17|1181
1611060000000|2021-01-19 12:40:00|3794.27|3793.67|3794.52|3793.92|3795.02|3794.42|3793.52|3792.92|895
1611060300000|2021-01-19 12:45:00|3794.77|3794.17|3795.77|3795.17|3796.52|3795.92|3794.02|3793.42|1501
1611060600000|2021-01-19 12:50:00|3795.52|3794.92|3795.77|3795.17|3796.14|3795.54|3794.77|3794.17|1581
1611060900000|2021-01-19 12:55:00|3795.89|3795.29|3797.02|3796.42|3797.02|3796.42|3795.77|3795.17|1450
1611061200000|2021-01-19 13:00:00|3797.27|3796.67|3797.27|3796.67|3797.52|3796.92|3796.02|3795.42|1388
1611061500000|2021-01-19 13:05:00|3797.02|3796.42|3795.52|3794.92|3797.52|3796.92|3795.52|3794.92|1340
1611061800000|2021-01-19 13:10:00|3795.77|3795.17|3796.27|3795.67|3796.52|3795.92|3795.27|3794.67|1041
1611062100000|2021-01-19 13:15:00|3796.52|3795.92|3795.52|3794.92|3796.52|3795.92|3794.77|3794.17|1113
1611062400000|2021-01-19 13:20:00|3795.64|3795.04|3796.27|3795.67|3796.52|3795.92|3794.77|3794.17|1116
1611062700000|2021-01-19 13:25:00|3796.02|3795.42|3795.02|3794.42|3796.52|3795.92|3794.77|3794.17|1040
1611063000000|2021-01-19 13:30:00|3795.14|3794.54|3795.02|3794.42|3795.27|3794.67|3794.77|3794.17|1021
1611063300000|2021-01-19 13:35:00|3794.77|3794.17|3794.52|3793.92|3795.52|3794.92|3794.52|3793.92|901
1611063600000|2021-01-19 13:40:00|3794.64|3794.04|3795.77|3795.17|3796.02|3795.42|3793.52|3792.92|1832
1611063900000|2021-01-19 13:45:00|3795.52|3794.92|3795.02|3794.42|3796.02|3795.42|3795.02|3794.42|783
1611064200000|2021-01-19 13:50:00|3794.77|3794.17|3794.52|3793.92|3795.02|3794.42|3794.27|3793.67|866
1611064500000|2021-01-19 13:55:00|3794.27|3793.67|3793.77|3793.17|3794.52|3793.92|3793.27|3792.67|1892
1611064800000|2021-01-19 14:00:00|3794.02|3793.42|3794.52|3793.92|3795.02|3794.42|3794.02|3793.42|1122
1611065100000|2021-01-19 14:05:00|3794.77|3794.17|3794.77|3794.17|3795.27|3794.67|3793.77|3793.17|1689
1611065400000|2021-01-19 14:10:00|3795.02|3794.42|3795.27|3794.67|3795.27|3794.67|3793.52|3792.92|1670
1611065700000|2021-01-19 14:15:00|3795.52|3794.92|3796.52|3795.92|3796.52|3795.92|3795.27|3794.67|2621
1611066000000|2021-01-19 14:20:00|3796.27|3795.67|3796.52|3795.92|3797.02|3796.42|3796.02|3795.42|1970
1611066300000|2021-01-19 14:25:00|3796.27|3795.67|3795.27|3794.67|3796.52|3795.92|3794.77|3794.17|4516
1611066600000|2021-01-19 14:30:00|3795.17|3794.77|3793.17|3792.77|3799.42|3799.02|3791.67|3791.27|45599
1611066900000|2021-01-19 14:35:00|3793.42|3793.02|3792.42|3792.02|3794.67|3794.27|3791.42|3791.02|25273
1611067200000|2021-01-19 14:40:00|3792.92|3792.52|3790.67|3790.27|3793.92|3793.52|3790.67|3790.27|20313
1611067500000|2021-01-19 14:45:00|3790.92|3790.52|3786.17|3785.77|3792.67|3792.27|3785.67|3785.27|29024
1611067800000|2021-01-19 14:50:00|3786.42|3786.02|3785.42|3785.02|3787.67|3787.27|3784.42|3784.02|22934
1611068100000|2021-01-19 14:55:00|3785.17|3784.77|3788.92|3788.52|3788.92|3788.52|3782.54|3782.14|22121
1611068400000|2021-01-19 15:00:00|3789.42|3789.02|3787.42|3787.02|3790.17|3789.77|3782.42|3782.02|23399
1611068700000|2021-01-19 15:05:00|3787.17|3786.77|3786.42|3786.02|3790.42|3790.02|3785.67|3785.27|18231
1611069000000|2021-01-19 15:10:00|3786.67|3786.27|3787.92|3787.52|3788.17|3787.77|3782.92|3782.52|13665
1611069300000|2021-01-19 15:15:00|3788.17|3787.77|3785.17|3784.77|3789.42|3789.02|3783.92|3783.52|17732
1611069600000|2021-01-19 15:20:00|3784.92|3784.52|3782.17|3781.77|3786.67|3786.27|3782.17|3781.77|16175
1611069900000|2021-01-19 15:25:00|3782.42|3782.02|3787.42|3787.02|3787.42|3787.02|3782.17|3781.77|15000
1611070200000|2021-01-19 15:30:00|3787.92|3787.52|3788.17|3787.77|3788.92|3788.52|3786.42|3786.02|13640
1611070500000|2021-01-19 15:35:00|3788.42|3788.02|3786.42|3786.02|3788.67|3788.27|3786.17|3785.77|8947
1611070800000|2021-01-19 15:40:00|3786.17|3785.77|3790.92|3790.52|3790.92|3790.52|3785.17|3784.77|13324
1611071100000|2021-01-19 15:45:00|3790.67|3790.27|3791.92|3791.52|3793.17|3792.77|3790.67|3790.27|13777
1611071400000|2021-01-19 15:50:00|3792.17|3791.77|3790.67|3790.27|3793.17|3792.77|3790.42|3790.02|11908
1611071700000|2021-01-19 15:55:00|3790.92|3790.52|3788.92|3788.52|3791.67|3791.27|3787.92|3787.52|12792
1611072000000|2021-01-19 16:00:00|3788.79|3788.39|3790.67|3790.27|3791.17|3790.77|3787.92|3787.52|11228
1611072300000|2021-01-19 16:05:00|3790.92|3790.52|3786.92|3786.52|3791.42|3791.02|3785.42|3785.02|20233
1611072600000|2021-01-19 16:10:00|3787.04|3786.64|3783.92|3783.52|3788.42|3788.02|3783.92|3783.52|10613
1611072900000|2021-01-19 16:15:00|3784.17|3783.77|3782.17|3781.77|3784.67|3784.27|3779.42|3779.02|18159
1611073200000|2021-01-19 16:20:00|3782.42|3782.02|3783.17|3782.77|3783.92|3783.52|3780.42|3780.02|13009
1611073500000|2021-01-19 16:25:00|3783.29|3782.89|3785.67|3785.27|3785.67|3785.27|3781.67|3781.27|9792
1611073800000|2021-01-19 16:30:00|3785.42|3785.02|3783.17|3782.77|3786.17|3785.77|3782.17|3781.77|9880
1611074100000|2021-01-19 16:35:00|3782.92|3782.52|3785.17|3784.77|3785.42|3785.02|3781.92|3781.52|9057
1611074400000|2021-01-19 16:40:00|3785.42|3785.02|3786.42|3786.02|3786.67|3786.27|3784.67|3784.27|6637
1611074700000|2021-01-19 16:45:00|3786.67|3786.27|3788.67|3788.27|3788.67|3788.27|3786.67|3786.27|6883
1611075000000|2021-01-19 16:50:00|3788.92|3788.52|3790.17|3789.77|3791.17|3790.77|3788.67|3788.27|7238
1611075300000|2021-01-19 16:55:00|3790.42|3790.02|3788.17|3787.77|3790.67|3790.27|3788.17|3787.77|6320
1611075600000|2021-01-19 17:00:00|3787.92|3787.52|3791.42|3791.02|3791.67|3791.27|3787.42|3787.02|8323
1611075900000|2021-01-19 17:05:00|3791.29|3790.89|3790.92|3790.52|3791.67|3791.27|3790.42|3790.02|4823
1611076200000|2021-01-19 17:10:00|3790.67|3790.27|3791.92|3791.52|3791.92|3791.52|3790.17|3789.77|3883
1611076500000|2021-01-19 17:15:00|3792.04|3791.64|3791.92|3791.52|3792.92|3792.52|3791.17|3790.77|6047
1611076800000|2021-01-19 17:20:00|3791.79|3791.39|3790.92|3790.52|3792.17|3791.77|3790.42|3790.02|4989
1611077100000|2021-01-19 17:25:00|3791.17|3790.77|3790.67|3790.27|3791.42|3791.02|3790.17|3789.77|3466
1611077400000|2021-01-19 17:30:00|3790.92|3790.52|3791.42|3791.02|3792.42|3792.02|3790.67|3790.27|4759
1611077700000|2021-01-19 17:35:00|3791.17|3790.77|3792.67|3792.27|3792.92|3792.52|3791.17|3790.77|6327
1611078000000|2021-01-19 17:40:00|3792.42|3792.02|3798.42|3798.02|3798.67|3798.27|3791.92|3791.52|15910
1611078300000|2021-01-19 17:45:00|3798.54|3798.14|3796.67|3796.27|3798.92|3798.52|3796.17|3795.77|13949
1611078600000|2021-01-19 17:50:00|3796.42|3796.02|3797.17|3796.77|3797.42|3797.02|3796.17|3795.77|6503
1611078900000|2021-01-19 17:55:00|3797.42|3797.02|3798.92|3798.52|3799.67|3799.27|3796.92|3796.52|7766
1611079200000|2021-01-19 18:00:00|3799.17|3798.77|3800.42|3800.02|3800.67|3800.27|3798.42|3798.02|11433
1611079500000|2021-01-19 18:05:00|3800.67|3800.27|3801.67|3801.27|3801.92|3801.52|3799.67|3799.27|10930
1611079800000|2021-01-19 18:10:00|3801.42|3801.02|3800.42|3800.02|3801.92|3801.52|3800.17|3799.77|7896
1611080100000|2021-01-19 18:15:00|3800.17|3799.77|3798.67|3798.27|3800.67|3800.27|3798.42|3798.02|5260
1611080400000|2021-01-19 18:20:00|3798.42|3798.02|3799.92|3799.52|3799.92|3799.52|3798.42|3798.02|4648
1611080700000|2021-01-19 18:25:00|3799.67|3799.27|3799.17|3798.77|3800.92|3800.52|3798.92|3798.52|5236
1611081000000|2021-01-19 18:30:00|3799.42|3799.02|3799.67|3799.27|3799.92|3799.52|3798.67|3798.27|5045
1611081300000|2021-01-19 18:35:00|3799.92|3799.52|3800.92|3800.52|3801.67|3801.27|3799.92|3799.52|6101
1611081600000|2021-01-19 18:40:00|3800.67|3800.27|3801.42|3801.02|3801.42|3801.02|3800.17|3799.77|5527
1611081900000|2021-01-19 18:45:00|3801.67|3801.27|3802.17|3801.77|3802.17|3801.77|3800.67|3800.27|4924
1611082200000|2021-01-19 18:50:00|3802.29|3801.89|3803.67|3803.27|3804.17|3803.77|3802.29|3801.89|8503
1611082500000|2021-01-19 18:55:00|3803.54|3803.14|3802.92|3802.52|3803.92|3803.52|3802.67|3802.27|5436
1611082800000|2021-01-19 19:00:00|3803.04|3802.64|3801.17|3800.77|3803.17|3802.77|3800.67|3800.27|10995
1611083100000|2021-01-19 19:05:00|3800.92|3800.52|3802.67|3802.27|3802.79|3802.39|3800.92|3800.52|4677
1611083400000|2021-01-19 19:10:00|3802.42|3802.02|3802.92|3802.52|3802.92|3802.52|3802.17|3801.77|3813
1611083700000|2021-01-19 19:15:00|3803.17|3802.77|3802.17|3801.77|3803.17|3802.77|3801.67|3801.27|3650
1611084000000|2021-01-19 19:20:00|3802.42|3802.02|3801.42|3801.02|3802.67|3802.27|3801.42|3801.02|4560
1611084300000|2021-01-19 19:25:00|3801.67|3801.27|3800.92|3800.52|3802.42|3802.02|3799.92|3799.52|6071
1611084600000|2021-01-19 19:30:00|3801.17|3800.77|3800.17|3799.77|3802.17|3801.77|3798.67|3798.27|7616
1611084900000|2021-01-19 19:35:00|3800.42|3800.02|3798.67|3798.27|3800.67|3800.27|3798.67|3798.27|5554
1611085200000|2021-01-19 19:40:00|3798.92|3798.52|3797.67|3797.27|3799.67|3799.27|3797.17|3796.77|5861
1611085500000|2021-01-19 19:45:00|3797.79|3797.39|3800.17|3799.77|3800.17|3799.77|3797.17|3796.77|6840
1611085800000|2021-01-19 19:50:00|3799.92|3799.52|3799.92|3799.52|3800.92|3800.52|3799.17|3798.77|6059
1611086100000|2021-01-19 19:55:00|3800.17|3799.77|3799.92|3799.52|3801.17|3800.77|3799.17|3798.77|5763
1611086400000|2021-01-19 20:00:00|3800.17|3799.77|3802.17|3801.77|3802.17|3801.77|3799.42|3799.02|8405
1611086700000|2021-01-19 20:05:00|3802.42|3802.02|3801.92|3801.52|3802.42|3802.02|3800.67|3800.27|6728
1611087000000|2021-01-19 20:10:00|3802.17|3801.77|3801.42|3801.02|3802.42|3802.02|3800.42|3800.02|7966
1611087300000|2021-01-19 20:15:00|3801.17|3800.77|3800.42|3800.02|3801.42|3801.02|3799.92|3799.52|6323
1611087600000|2021-01-19 20:20:00|3800.67|3800.27|3799.17|3798.77|3800.92|3800.52|3799.17|3798.77|5117
1611087900000|2021-01-19 20:25:00|3798.92|3798.52|3800.85|3800.45|3801.1|3800.7|3798.92|3798.52|5093
1611088200000|2021-01-19 20:30:00|3801.1|3800.7|3802.1|3801.7|3802.1|3801.7|3799.85|3799.45|8056
1611088500000|2021-01-19 20:35:00|3801.85|3801.45|3801.85|3801.45|3802.35|3801.95|3800.35|3799.95|13238
1611088800000|2021-01-19 20:40:00|3801.6|3801.2|3802.85|3802.45|3803.6|3803.2|3800.85|3800.45|9753
1611089100000|2021-01-19 20:45:00|3802.6|3802.2|3800.35|3799.95|3803.35|3802.95|3800.1|3799.7|11023
1611089400000|2021-01-19 20:50:00|3800.1|3799.7|3802.35|3801.95|3802.6|3802.2|3800.1|3799.7|19882
1611089700000|2021-01-19 20:55:00|3802.1|3801.7|3798.1|3797.7|3803.35|3802.95|3797.85|3797.45|76252
1611090000000|2021-01-19 21:00:00|3798.35|3797.95|3798.94|3798.34|3798.94|3798.34|3795.94|3795.34|28805
1611090300000|2021-01-19 21:05:00|3798.69|3798.09|3798.69|3798.09|3798.94|3798.34|3796.69|3796.09|6056
1611090600000|2021-01-19 21:10:00|3798.44|3797.84|3797.26|3795.76|3798.94|3798.34|3796.44|3795.74|7679
1611090900000|2021-01-19 21:15:00|3797.3|3795.8|3797.12|3795.62|3797.96|3796.46|3796.75|3795.25|0
1611091200000|2021-01-19 21:20:00|3797.15|3795.65|3798.14|3796.64|3798.43|3796.93|3797.12|3795.62|0
1611091500000|2021-01-19 21:25:00|3798.25|3796.75|3798.07|3796.57|3798.51|3797.01|3797.81|3796.31|0
1611091800000|2021-01-19 21:30:00|3797.31|3796.71|3798.56|3797.96|3798.81|3798.21|3797.06|3796.46|1160
1611092100000|2021-01-19 21:35:00|3798.81|3798.21|3799.06|3798.46|3799.31|3798.71|3798.06|3797.46|832
1611092400000|2021-01-19 21:40:00|3799.31|3798.71|3799.81|3799.21|3799.81|3799.21|3799.06|3798.46|646
1611092700000|2021-01-19 21:45:00|3800.06|3799.46|3800.56|3799.96|3801.06|3800.46|3799.81|3799.21|961
1611093000000|2021-01-19 21:50:00|3800.31|3799.71|3801.31|3800.71|3801.81|3801.21|3800.31|3799.71|705
1611093300000|2021-01-19 21:55:00|3801.56|3800.96|3801.77|3800.27|3802.06|3801.46|3801.06|3800.27|871
1611093600000|2021-01-19 22:00:00|3801.81|3800.31|3801.49|3799.99|3801.96|3800.46|3801.49|3799.99|5
1611093900000|2021-01-19 22:05:00|3801.45|3799.95|3801.3|3799.8|3801.45|3799.95|3801.12|3799.62|0
1611094200000|2021-01-19 22:10:00|3801.27|3799.77|3801.27|3799.77|3801.3|3799.8|3801.27|3799.77|0
1611094500000|2021-01-19 22:15:00|3801.34|3799.84|3801.63|3800.13|3801.63|3800.13|3801.23|3799.73|0
1611094800000|2021-01-19 22:20:00|3801.78|3800.28|3800.83|3799.33|3801.78|3800.28|3800.79|3799.29|0
1611095100000|2021-01-19 22:25:00|3800.9|3799.4|3801.16|3799.66|3801.23|3799.73|3800.9|3799.4|0
1611095400000|2021-01-19 22:30:00|3801.23|3799.73|3801.23|3799.73|3801.23|3799.73|3801.23|3799.73|0
1611095700000|2021-01-19 22:35:00|3801.16|3799.66|3801.12|3799.62|3801.16|3799.66|3801.12|3799.62|0
1611096000000|2021-01-19 22:40:00|3801.16|3799.66|3801.16|3799.66|3801.16|3799.66|3801.08|3799.58|0
1611096300000|2021-01-19 22:45:00|3801.19|3799.69|3801.74|3800.24|3802.4|3800.9|3801.19|3799.69|0
1611096600000|2021-01-19 22:50:00|3802.18|3800.68|3802|3800.5|3802.22|3800.72|3801.74|3800.24|0
1611096900000|2021-01-19 22:55:00|3801.92|3800.42|3802.07|3800.57|3802.69|3801.19|3801.41|3799.91|0
1611097200000|2021-01-19 23:00:00|3802.81|3802.21|3807.19|3806.59|3807.94|3807.34|3802.06|3801.46|2653
1611097500000|2021-01-19 23:05:00|3807.06|3806.46|3808.19|3807.59|3808.56|3807.96|3806.44|3805.84|952
1611097800000|2021-01-19 23:10:00|3808.31|3807.71|3806.94|3806.34|3808.44|3807.84|3806.44|3805.84|797
1611098100000|2021-01-19 23:15:00|3806.69|3806.09|3807.69|3807.09|3807.94|3807.34|3806.69|3806.09|445
1611098400000|2021-01-19 23:20:00|3807.81|3807.21|3808.44|3807.84|3808.44|3807.84|3807.44|3806.84|342
1611098700000|2021-01-19 23:25:00|3808.69|3808.09|3811.19|3810.59|3811.19|3810.59|3808.69|3808.09|1495
1611099000000|2021-01-19 23:30:00|3811.44|3810.84|3809.69|3809.09|3811.44|3810.84|3808.94|3808.34|1468
1611099300000|2021-01-19 23:35:00|3809.81|3809.21|3808.94|3808.34|3810.19|3809.59|3808.94|3808.34|579
1611099600000|2021-01-19 23:40:00|3809.06|3808.46|3808.69|3808.09|3809.31|3808.71|3808.19|3807.59|620
1611099900000|2021-01-19 23:45:00|3808.94|3808.34|3810.19|3809.59|3810.19|3809.59|3808.94|3808.34|356
1611100200000|2021-01-19 23:50:00|3809.94|3809.34|3810.56|3809.96|3810.69|3810.09|3809.44|3808.84|479
1611100500000|2021-01-19 23:55:00|3810.69|3810.09|3811.19|3810.59|3811.19|3810.59|3809.94|3809.34|503
1611100800000|2021-01-20 00:00:00|3810.69|3810.09|3808.56|3807.96|3811.19|3810.59|3808.44|3807.84|1330
1611101100000|2021-01-20 00:05:00|3808.69|3808.09|3808.44|3807.84|3809.44|3808.84|3807.19|3806.59|936
1611101400000|2021-01-20 00:10:00|3808.69|3808.09|3808.19|3807.59|3808.69|3808.09|3807.69|3807.09|536
1611101700000|2021-01-20 00:15:00|3808.31|3807.71|3807.69|3807.09|3808.44|3807.84|3806.94|3806.34|751
1611102000000|2021-01-20 00:20:00|3807.56|3806.96|3806.44|3805.84|3807.69|3807.09|3805.94|3805.34|804
1611102300000|2021-01-20 00:25:00|3806.31|3805.71|3806.69|3806.09|3807.19|3806.59|3805.44|3804.84|644
1611102600000|2021-01-20 00:30:00|3806.94|3806.34|3805.69|3805.09|3807.19|3806.59|3805.44|3804.84|548
1611102900000|2021-01-20 00:35:00|3805.81|3805.21|3806.44|3805.84|3806.56|3805.96|3805.44|3804.84|349
1611103200000|2021-01-20 00:40:00|3806.56|3805.96|3806.94|3806.34|3806.94|3806.34|3806.44|3805.84|308
1611103500000|2021-01-20 00:45:00|3806.81|3806.21|3805.69|3805.09|3806.94|3806.34|3805.44|3804.84|380
1611103800000|2021-01-20 00:50:00|3805.94|3805.34|3805.94|3805.34|3806.69|3806.09|3805.69|3805.09|404
1611104100000|2021-01-20 00:55:00|3806.06|3805.46|3805.94|3805.34|3806.44|3805.84|3805.44|3804.84|397
1611104400000|2021-01-20 01:00:00|3806.06|3805.46|3806.44|3805.84|3807.19|3806.59|3805.44|3804.84|385
1611104700000|2021-01-20 01:05:00|3806.31|3805.71|3801.19|3800.59|3806.31|3805.71|3800.44|3799.84|2001
1611105000000|2021-01-20 01:10:00|3800.94|3800.34|3799.44|3798.84|3801.19|3800.59|3799.44|3798.84|1430
1611105300000|2021-01-20 01:15:00|3799.69|3799.09|3801.69|3801.09|3801.94|3801.34|3799.69|3799.09|1344
1611105600000|2021-01-20 01:20:00|3801.44|3800.84|3801.94|3801.34|3801.94|3801.34|3800.94|3800.34|580
1611105900000|2021-01-20 01:25:00|3801.81|3801.21|3798.69|3798.09|3801.94|3801.34|3798.19|3797.59|1371
1611106200000|2021-01-20 01:30:00|3798.94|3798.34|3802.69|3802.09|3802.69|3802.09|3798.69|3798.09|1709
1611106500000|2021-01-20 01:35:00|3802.94|3802.34|3801.69|3801.09|3803.69|3803.09|3801.69|3801.09|1172
1611106800000|2021-01-20 01:40:00|3801.56|3800.96|3800.69|3800.09|3802.06|3801.46|3799.94|3799.34|960
1611107100000|2021-01-20 01:45:00|3800.94|3800.34|3802.19|3801.59|3802.44|3801.84|3800.94|3800.34|539
1611107400000|2021-01-20 01:50:00|3802.44|3801.84|3802.94|3802.34|3803.19|3802.59|3801.69|3801.09|941
1611107700000|2021-01-20 01:55:00|3803.19|3802.59|3803.19|3802.59|3803.44|3802.84|3802.44|3801.84|536
1611108000000|2021-01-20 02:00:00|3803.06|3802.46|3804.19|3803.59|3804.69|3804.09|3803.06|3802.46|898
1611108300000|2021-01-20 02:05:00|3804.44|3803.84|3804.69|3804.09|3804.69|3804.09|3803.94|3803.34|405
1611108600000|2021-01-20 02:10:00|3804.94|3804.34|3805.19|3804.59|3805.44|3804.84|3804.69|3804.09|429
1611108900000|2021-01-20 02:15:00|3805.44|3804.84|3804.81|3804.21|3805.44|3804.84|3804.19|3803.59|445
1611109200000|2021-01-20 02:20:00|3804.69|3804.09|3805.69|3805.09|3805.69|3805.09|3804.69|3804.09|330
1611109500000|2021-01-20 02:25:00|3805.94|3805.34|3805.94|3805.34|3806.19|3805.59|3805.44|3804.84|640
1611109800000|2021-01-20 02:30:00|3805.69|3805.09|3806.69|3806.09|3806.94|3806.34|3805.69|3805.09|858
1611110100000|2021-01-20 02:35:00|3806.81|3806.21|3806.69|3806.09|3807.19|3806.59|3806.19|3805.59|436
1611110400000|2021-01-20 02:40:00|3806.94|3806.34|3806.19|3805.59|3807.19|3806.59|3805.94|3805.34|398
1611110700000|2021-01-20 02:45:00|3805.94|3805.34|3806.19|3805.59|3806.69|3806.09|3805.94|3805.34|405
1611111000000|2021-01-20 02:50:00|3806.44|3805.84|3806.69|3806.09|3806.69|3806.09|3805.44|3804.84|408
1611111300000|2021-01-20 02:55:00|3806.44|3805.84|3806.44|3805.84|3806.69|3806.09|3805.69|3805.09|318
1611111600000|2021-01-20 03:00:00|3806.69|3806.09|3804.69|3804.09|3806.69|3806.09|3804.19|3803.59|616
1611111900000|2021-01-20 03:05:00|3804.94|3804.34|3804.44|3803.84|3805.19|3804.59|3804.19|3803.59|467
1611112200000|2021-01-20 03:10:00|3804.19|3803.59|3802.69|3802.09|3804.44|3803.84|3802.44|3801.84|794
1611112500000|2021-01-20 03:15:00|3802.81|3802.21|3802.19|3801.59|3803.19|3802.59|3801.69|3801.09|725
1611112800000|2021-01-20 03:20:00|3801.94|3801.34|3802.56|3801.96|3802.94|3802.34|3801.94|3801.34|286
1611113100000|2021-01-20 03:25:00|3802.44|3801.84|3801.69|3801.09|3802.69|3802.09|3801.44|3800.84|262
1611113400000|2021-01-20 03:30:00|3801.44|3800.84|3801.19|3800.59|3801.56|3800.96|3800.69|3800.09|513
1611113700000|2021-01-20 03:35:00|3801.31|3800.71|3801.69|3801.09|3802.19|3801.59|3800.94|3800.34|287
1611114000000|2021-01-20 03:40:00|3801.94|3801.34|3803.69|3803.09|3804.19|3803.59|3801.44|3800.84|805
1611114300000|2021-01-20 03:45:00|3803.94|3803.34|3804.19|3803.59|3804.19|3803.59|3803.69|3803.09|349
1611114600000|2021-01-20 03:50:00|3804.44|3803.84|3803.19|3802.59|3804.44|3803.84|3802.94|3802.34|441
1611114900000|2021-01-20 03:55:00|3802.94|3802.34|3802.94|3802.34|3803.19|3802.59|3802.44|3801.84|393
1611115200000|2021-01-20 04:00:00|3802.69|3802.09|3799.94|3799.34|3802.94|3802.34|3799.94|3799.34|911
1611115500000|2021-01-20 04:05:00|3799.44|3798.84|3798.94|3798.34|3800.19|3799.59|3797.44|3796.84|1794
1611115800000|2021-01-20 04:10:00|3798.81|3798.21|3799.44|3798.84|3799.69|3799.09|3798.44|3797.84|287
1611116100000|2021-01-20 04:15:00|3799.69|3799.09|3798.44|3797.84|3799.69|3799.09|3797.94|3797.34|482
1611116400000|2021-01-20 04:20:00|3798.31|3797.71|3797.19|3796.59|3798.44|3797.84|3796.44|3795.84|919
1611116700000|2021-01-20 04:25:00|3797.44|3796.84|3798.69|3798.09|3798.94|3798.34|3797.44|3796.84|388
1611117000000|2021-01-20 04:30:00|3798.44|3797.84|3798.69|3798.09|3799.19|3798.59|3798.31|3797.71|521
1611117300000|2021-01-20 04:35:00|3798.94|3798.34|3799.69|3799.09|3800.06|3799.46|3798.94|3798.34|635
1611117600000|2021-01-20 04:40:00|3799.81|3799.21|3800.94|3800.34|3801.19|3800.59|3799.81|3799.21|684
1611117900000|2021-01-20 04:45:00|3800.69|3800.09|3801.19|3800.59|3801.19|3800.59|3800.69|3800.09|186
1611118200000|2021-01-20 04:50:00|3801.06|3800.46|3801.19|3800.59|3801.19|3800.59|3799.94|3799.34|276
1611118500000|2021-01-20 04:55:00|3800.94|3800.34|3801.69|3801.09|3801.94|3801.34|3800.69|3800.09|495
1611118800000|2021-01-20 05:00:00|3801.94|3801.34|3800.19|3799.59|3801.94|3801.34|3799.94|3799.34|448
1611119100000|2021-01-20 05:05:00|3800.06|3799.46|3801.69|3801.09|3801.94|3801.34|3799.94|3799.34|401
1611119400000|2021-01-20 05:10:00|3801.56|3800.96|3802.19|3801.59|3802.69|3802.09|3801.44|3800.84|419
1611119700000|2021-01-20 05:15:00|3802.44|3801.84|3802.94|3802.34|3803.19|3802.59|3801.69|3801.09|328
1611120000000|2021-01-20 05:20:00|3802.69|3802.09|3801.19|3800.59|3803.69|3803.09|3801.19|3800.59|623
1611120300000|2021-01-20 05:25:00|3800.94|3800.34|3802.69|3802.09|3803.19|3802.59|3800.94|3800.34|466
1611120600000|2021-01-20 05:30:00|3802.56|3801.96|3800.69|3800.09|3802.94|3802.34|3800.44|3799.84|804
1611120900000|2021-01-20 05:35:00|3800.94|3800.34|3801.81|3801.21|3802.44|3801.84|3800.94|3800.34|298
1611121200000|2021-01-20 05:40:00|3801.94|3801.34|3802.19|3801.59|3802.44|3801.84|3801.69|3801.09|148
1611121500000|2021-01-20 05:45:00|3802.06|3801.46|3803.19|3802.59|3803.19|3802.59|3801.81|3801.21|596
1611121800000|2021-01-20 05:50:00|3802.94|3802.34|3803.44|3802.84|3804.44|3803.84|3802.69|3802.09|602
1611122100000|2021-01-20 05:55:00|3803.19|3802.59|3802.44|3801.84|3804.44|3803.84|3802.44|3801.84|588
1611122400000|2021-01-20 06:00:00|3802.69|3802.09|3801.69|3801.09|3803.44|3802.84|3801.44|3800.84|592
1611122700000|2021-01-20 06:05:00|3801.94|3801.34|3801.19|3800.59|3801.94|3801.34|3800.94|3800.34|337
1611123000000|2021-01-20 06:10:00|3801.31|3800.71|3801.69|3801.09|3801.81|3801.21|3800.69|3800.09|162
1611123300000|2021-01-20 06:15:00|3801.94|3801.34|3802.69|3802.09|3802.94|3802.34|3801.69|3801.09|233
1611123600000|2021-01-20 06:20:00|3802.94|3802.34|3803.19|3802.59|3803.44|3802.84|3802.69|3802.09|194
1611123900000|2021-01-20 06:25:00|3803.44|3802.84|3804.19|3803.59|3804.31|3803.71|3802.69|3802.09|484
1611124200000|2021-01-20 06:30:00|3804.06|3803.46|3804.19|3803.59|3804.44|3803.84|3803.44|3802.84|230
1611124500000|2021-01-20 06:35:00|3804.44|3803.84|3804.19|3803.59|3804.94|3804.34|3804.19|3803.59|393
1611124800000|2021-01-20 06:40:00|3804.31|3803.71|3804.69|3804.09|3804.69|3804.09|3803.69|3803.09|318
1611125100000|2021-01-20 06:45:00|3804.94|3804.34|3806.44|3805.84|3806.44|3805.84|3804.94|3804.34|622
1611125400000|2021-01-20 06:50:00|3806.69|3806.09|3807.44|3806.84|3808.19|3807.59|3806.19|3805.59|921
1611125700000|2021-01-20 06:55:00|3807.56|3806.96|3806.19|3805.59|3807.69|3807.09|3806.19|3805.59|564
1611126000000|2021-01-20 07:00:00|3805.94|3805.34|3806.69|3806.09|3807.69|3807.09|3805.69|3805.09|832
1611126300000|2021-01-20 07:05:00|3806.81|3806.21|3807.44|3806.84|3807.44|3806.84|3806.44|3805.84|291
1611126600000|2021-01-20 07:10:00|3807.31|3806.71|3807.81|3807.21|3807.94|3807.34|3806.94|3806.34|307
1611126900000|2021-01-20 07:15:00|3807.94|3807.34|3807.69|3807.09|3808.44|3807.84|3807.19|3806.59|417
1611127200000|2021-01-20 07:20:00|3807.56|3806.96|3807.81|3807.21|3807.94|3807.34|3807.19|3806.59|408
1611127500000|2021-01-20 07:25:00|3807.69|3807.09|3807.44|3806.84|3808.19|3807.59|3807.19|3806.59|304
1611127800000|2021-01-20 07:30:00|3807.69|3807.09|3808.44|3807.84|3808.44|3807.84|3807.69|3807.09|326
1611128100000|2021-01-20 07:35:00|3808.69|3808.09|3807.69|3807.09|3809.19|3808.59|3806.94|3806.34|682
1611128400000|2021-01-20 07:40:00|3807.56|3806.96|3808.44|3807.84|3809.19|3808.59|3807.44|3806.84|346
1611128700000|2021-01-20 07:45:00|3808.56|3807.96|3807.94|3807.34|3808.94|3808.34|3807.94|3807.34|298
1611129000000|2021-01-20 07:50:00|3808.06|3807.46|3807.19|3806.59|3808.69|3808.09|3807.19|3806.59|389
1611129300000|2021-01-20 07:55:00|3806.94|3806.34|3806.19|3805.59|3807.44|3806.84|3805.94|3805.34|699
1611129600000|2021-01-20 08:00:00|3805.94|3805.34|3804.19|3803.59|3806.94|3806.34|3803.69|3803.09|2858
1611129900000|2021-01-20 08:05:00|3804.31|3803.71|3804.69|3804.09|3805.94|3805.34|3803.94|3803.34|1583
1611130200000|2021-01-20 08:10:00|3804.44|3803.84|3803.69|3803.09|3805.19|3804.59|3803.69|3803.09|1077
1611130500000|2021-01-20 08:15:00|3803.44|3802.84|3803.94|3803.34|3804.19|3803.59|3802.44|3801.84|1285
1611130800000|2021-01-20 08:20:00|3804.19|3803.59|3806.44|3805.84|3806.44|3805.84|3804.19|3803.59|1026
1611131100000|2021-01-20 08:25:00|3806.31|3805.71|3805.44|3804.84|3806.31|3805.71|3805.31|3804.71|764
1611131400000|2021-01-20 08:30:00|3805.69|3805.09|3805.69|3805.09|3806.44|3805.84|3803.69|3803.09|1554
1611131700000|2021-01-20 08:35:00|3805.44|3804.84|3807.94|3807.34|3807.94|3807.34|3805.44|3804.84|947
1611132000000|2021-01-20 08:40:00|3807.81|3807.21|3812.19|3811.59|3813.44|3812.84|3807.69|3807.09|4853
1611132300000|2021-01-20 08:45:00|3811.94|3811.34|3810.19|3809.59|3814.69|3814.09|3810.19|3809.59|3924
1611132600000|2021-01-20 08:50:00|3810.06|3809.46|3805.94|3805.34|3810.19|3809.59|3805.94|3805.34|2590
1611132900000|2021-01-20 08:55:00|3806.06|3805.46|3807.94|3807.34|3807.94|3807.34|3806.06|3805.46|1916
1611133200000|2021-01-20 09:00:00|3808.19|3807.59|3808.44|3807.84|3808.94|3808.34|3807.69|3807.09|1465
1611133500000|2021-01-20 09:05:00|3808.19|3807.59|3805.44|3804.84|3808.69|3808.09|3805.19|3804.59|1425
1611133800000|2021-01-20 09:10:00|3805.69|3805.09|3806.19|3805.59|3807.44|3806.84|3805.44|3804.84|930
1611134100000|2021-01-20 09:15:00|3805.94|3805.34|3808.94|3808.34|3808.94|3808.34|3805.94|3805.34|866
1611134400000|2021-01-20 09:20:00|3808.69|3808.09|3808.44|3807.84|3810.19|3809.59|3808.19|3807.59|1111
1611134700000|2021-01-20 09:25:00|3808.19|3807.59|3809.94|3809.34|3810.19|3809.59|3808.19|3807.59|918
1611135000000|2021-01-20 09:30:00|3809.69|3809.09|3808.69|3808.09|3810.44|3809.84|3808.44|3807.84|665
1611135300000|2021-01-20 09:35:00|3808.44|3807.84|3808.44|3807.84|3808.69|3808.09|3807.44|3806.84|515
1611135600000|2021-01-20 09:40:00|3808.19|3807.59|3810.19|3809.59|3810.69|3810.09|3808.19|3807.59|1858
1611135900000|2021-01-20 09:45:00|3810.44|3809.84|3809.44|3808.84|3810.69|3810.09|3808.94|3808.34|1030
1611136200000|2021-01-20 09:50:00|3809.69|3809.09|3809.94|3809.34|3810.44|3809.84|3808.94|3808.34|796
1611136500000|2021-01-20 09:55:00|3810.06|3809.46|3810.69|3810.09|3811.44|3810.84|3809.94|3809.34|1168
1611136800000|2021-01-20 10:00:00|3810.94|3810.34|3810.94|3810.34|3811.19|3810.59|3810.19|3809.59|1440
1611137100000|2021-01-20 10:05:00|3811.19|3810.59|3811.69|3811.09|3812.19|3811.59|3810.94|3810.34|814
1611137400000|2021-01-20 10:10:00|3811.94|3811.34|3810.19|3809.59|3811.94|3811.34|3809.94|3809.34|1303
1611137700000|2021-01-20 10:15:00|3809.94|3809.34|3811.44|3810.84|3812.19|3811.59|3809.94|3809.34|1419
1611138000000|2021-01-20 10:20:00|3811.69|3811.09|3811.44|3810.84|3812.06|3811.46|3810.94|3810.34|570
1611138300000|2021-01-20 10:25:00|3811.56|3810.96|3811.69|3811.09|3812.44|3811.84|3811.44|3810.84|680
1611138600000|2021-01-20 10:30:00|3811.94|3811.34|3810.94|3810.34|3812.44|3811.84|3810.69|3810.09|574
1611138900000|2021-01-20 10:35:00|3811.06|3810.46|3813.19|3812.59|3813.19|3812.59|3810.94|3810.34|722
1611139200000|2021-01-20 10:40:00|3812.94|3812.34|3812.69|3812.09|3813.19|3812.59|3811.94|3811.34|824
1611139500000|2021-01-20 10:45:00|3812.44|3811.84|3812.69|3812.09|3812.94|3812.34|3812.19|3811.59|562
1611139800000|2021-01-20 10:50:00|3812.44|3811.84|3813.19|3812.59|3813.19|3812.59|3812.19|3811.59|416
1611140100000|2021-01-20 10:55:00|3813.44|3812.84|3815.19|3814.59|3815.94|3815.34|3813.19|3812.59|2282
1611140400000|2021-01-20 11:00:00|3815.44|3814.84|3814.44|3813.84|3815.94|3815.34|3813.69|3813.09|1193
1611140700000|2021-01-20 11:05:00|3814.19|3813.59|3815.44|3814.84|3815.69|3815.09|3813.69|3813.09|1570
1611141000000|2021-01-20 11:10:00|3815.19|3814.59|3814.94|3814.34|3815.31|3814.71|3814.19|3813.59|661
1611141300000|2021-01-20 11:15:00|3814.69|3814.09|3814.06|3813.46|3814.69|3814.09|3813.94|3813.34|739
1611141600000|2021-01-20 11:20:00|3813.94|3813.34|3813.94|3813.34|3814.31|3813.71|3813.44|3812.84|912
1611141900000|2021-01-20 11:25:00|3813.69|3813.09|3812.69|3812.09|3813.94|3813.34|3812.19|3811.59|1190
1611142200000|2021-01-20 11:30:00|3812.44|3811.84|3811.44|3810.84|3812.69|3812.09|3810.94|3810.34|877
1611142500000|2021-01-20 11:35:00|3811.69|3811.09|3812.44|3811.84|3812.44|3811.84|3811.69|3811.09|932
1611142800000|2021-01-20 11:40:00|3812.19|3811.59|3812.44|3811.84|3812.69|3812.09|3811.81|3811.21|528
1611143100000|2021-01-20 11:45:00|3812.69|3812.09|3811.94|3811.34|3812.69|3812.09|3811.44|3810.84|1360
1611143400000|2021-01-20 11:50:00|3811.69|3811.09|3810.94|3810.34|3811.94|3811.34|3810.69|3810.09|595
1611143700000|2021-01-20 11:55:00|3811.19|3810.59|3810.81|3810.21|3811.69|3811.09|3810.44|3809.84|903
1611144000000|2021-01-20 12:00:00|3810.69|3810.09|3811.94|3811.34|3811.94|3811.34|3810.69|3810.09|1520
1611144300000|2021-01-20 12:05:00|3812.19|3811.59|3812.69|3812.09|3812.69|3812.09|3811.69|3811.09|955
1611144600000|2021-01-20 12:10:00|3812.44|3811.84|3811.69|3811.09|3812.44|3811.84|3811.44|3810.84|963
1611144900000|2021-01-20 12:15:00|3811.44|3810.84|3811.44|3810.84|3811.69|3811.09|3810.94|3810.34|869
1611145200000|2021-01-20 12:20:00|3811.69|3811.09|3811.19|3810.59|3811.69|3811.09|3810.69|3810.09|1060
1611145500000|2021-01-20 12:25:00|3811.06|3810.46|3811.19|3810.59|3811.44|3810.84|3810.44|3809.84|1224
1611145800000|2021-01-20 12:30:00|3810.94|3810.34|3812.69|3812.09|3813.19|3812.59|3810.94|3810.34|1400
1611146100000|2021-01-20 12:35:00|3812.44|3811.84|3812.19|3811.59|3812.69|3812.09|3812.19|3811.59|1330
1611146400000|2021-01-20 12:40:00|3811.94|3811.34|3811.19|3810.59|3812.19|3811.59|3810.69|3810.09|1086
1611146700000|2021-01-20 12:45:00|3811.31|3810.71|3811.69|3811.09|3812.19|3811.59|3811.31|3810.71|774
1611147000000|2021-01-20 12:50:00|3811.94|3811.34|3812.19|3811.59|3812.19|3811.59|3811.44|3810.84|983
1611147300000|2021-01-20 12:55:00|3811.94|3811.34|3812.69|3812.09|3812.69|3812.09|3811.94|3811.34|1543
1611147600000|2021-01-20 13:00:00|3813.19|3812.59|3813.44|3812.84|3814.69|3814.09|3812.94|3812.34|3357
1611147900000|2021-01-20 13:05:00|3813.69|3813.09|3813.69|3813.09|3814.19|3813.59|3813.44|3812.84|1083
1611148200000|2021-01-20 13:10:00|3813.44|3812.84|3814.69|3814.09|3814.69|3814.09|3813.44|3812.84|1659
1611148500000|2021-01-20 13:15:00|3814.94|3814.34|3815.19|3814.59|3816.19|3815.59|3814.69|3814.09|2468
1611148800000|2021-01-20 13:20:00|3815.44|3814.84|3816.69|3816.09|3816.69|3816.09|3815.44|3814.84|1916
1611149100000|2021-01-20 13:25:00|3816.94|3816.34|3816.69|3816.09|3817.94|3817.34|3816.44|3815.84|3126
1611149400000|2021-01-20 13:30:00|3816.94|3816.34|3816.19|3815.59|3817.44|3816.84|3816.19|3815.59|2208
1611149700000|2021-01-20 13:35:00|3815.94|3815.34|3816.94|3816.34|3817.19|3816.59|3815.44|3814.84|2414
1611150000000|2021-01-20 13:40:00|3817.19|3816.59|3817.44|3816.84|3817.69|3817.09|3817.19|3816.59|2567
1611150300000|2021-01-20 13:45:00|3817.56|3816.96|3816.69|3816.09|3818.44|3817.84|3816.44|3815.84|4297
1611150600000|2021-01-20 13:50:00|3816.94|3816.34|3817.94|3817.34|3818.19|3817.59|3816.69|3816.09|1624
1611150900000|2021-01-20 13:55:00|3817.69|3817.09|3818.69|3818.09|3818.94|3818.34|3816.94|3816.34|2338
1611151200000|2021-01-20 14:00:00|3818.94|3818.34|3820.44|3819.84|3820.44|3819.84|3818.94|3818.34|4370
1611151500000|2021-01-20 14:05:00|3820.19|3819.59|3820.69|3820.09|3821.19|3820.59|3819.69|3819.09|4290
1611151800000|2021-01-20 14:10:00|3820.94|3820.34|3821.94|3821.34|3822.19|3821.59|3820.69|3820.09|3847
1611152100000|2021-01-20 14:15:00|3822.19|3821.59|3821.44|3820.84|3822.94|3822.34|3821.44|3820.84|4481
1611152400000|2021-01-20 14:20:00|3821.69|3821.09|3821.44|3820.84|3822.44|3821.84|3821.44|3820.84|4112
1611152700000|2021-01-20 14:25:00|3821.69|3821.09|3823.44|3822.84|3823.44|3822.84|3821.69|3821.09|7945
1611153000000|2021-01-20 14:30:00|3823.34|3822.94|3821.59|3821.19|3824.09|3823.69|3819.09|3818.69|36379
1611153300000|2021-01-20 14:35:00|3821.34|3820.94|3823.09|3822.69|3825.84|3825.44|3820.84|3820.44|27439
1611153600000|2021-01-20 14:40:00|3822.84|3822.44|3824.59|3824.19|3824.84|3824.44|3820.84|3820.44|19154
1611153900000|2021-01-20 14:45:00|3824.84|3824.44|3826.34|3825.94|3826.34|3825.94|3823.34|3822.94|17797
1611154200000|2021-01-20 14:50:00|3826.59|3826.19|3823.09|3822.69|3828.09|3827.69|3822.84|3822.44|25712
1611154500000|2021-01-20 14:55:00|3822.84|3822.44|3825.34|3824.94|3826.59|3826.19|3822.84|3822.44|11890
1611154800000|2021-01-20 15:00:00|3825.59|3825.19|3831.59|3831.19|3831.59|3831.19|3825.59|3825.19|26848
1611155100000|2021-01-20 15:05:00|3831.34|3830.94|3834.59|3834.19|3836.59|3836.19|3831.34|3830.94|34920
1611155400000|2021-01-20 15:10:00|3834.84|3834.44|3835.84|3835.44|3837.34|3836.94|3834.34|3833.94|15240
1611155700000|2021-01-20 15:15:00|3836.09|3835.69|3838.09|3837.69|3841.09|3840.69|3836.09|3835.69|27662
1611156000000|2021-01-20 15:20:00|3838.34|3837.94|3838.84|3838.44|3840.96|3840.56|3837.34|3836.94|20881
1611156300000|2021-01-20 15:25:00|3838.59|3838.19|3836.09|3835.69|3839.34|3838.94|3835.84|3835.44|14112
1611156600000|2021-01-20 15:30:00|3836.34|3835.94|3840.59|3840.19|3840.59|3840.19|3835.34|3834.94|16819
1611156900000|2021-01-20 15:35:00|3840.84|3840.44|3840.84|3840.44|3841.21|3840.81|3839.34|3838.94|10928
1611157200000|2021-01-20 15:40:00|3840.96|3840.56|3840.85|3840.45|3843.1|3842.7|3840.6|3840.2|11754
1611157500000|2021-01-20 15:45:00|3841.1|3840.7|3841.85|3841.45|3843.35|3842.95|3840.35|3839.95|13656
1611157800000|2021-01-20 15:50:00|3842.1|3841.7|3841.85|3841.45|3842.85|3842.45|3840.85|3840.45|9016
1611158100000|2021-01-20 15:55:00|3841.72|3841.32|3840.35|3839.95|3842.1|3841.7|3839.35|3838.95|10407
1611158400000|2021-01-20 16:00:00|3840.22|3839.82|3838.6|3838.2|3840.6|3840.2|3837.1|3836.7|14548
1611158700000|2021-01-20 16:05:00|3838.35|3837.95|3834.6|3834.2|3838.35|3837.95|3834.6|3834.2|17367
1611159000000|2021-01-20 16:10:00|3834.47|3834.07|3837.6|3837.2|3837.6|3837.2|3834.35|3833.95|9942
1611159300000|2021-01-20 16:15:00|3837.35|3836.95|3839.85|3839.45|3840.1|3839.7|3836.85|3836.45|10515
1611159600000|2021-01-20 16:20:00|3839.6|3839.2|3839.85|3839.45|3841.35|3840.95|3839.35|3838.95|8488
1611159900000|2021-01-20 16:25:00|3839.35|3838.95|3838.6|3838.2|3839.6|3839.2|3837.1|3836.7|9824
1611160200000|2021-01-20 16:30:00|3838.85|3838.45|3840.1|3839.7|3840.1|3839.7|3837.6|3837.2|6441
1611160500000|2021-01-20 16:35:00|3840.35|3839.95|3839.35|3838.95|3840.6|3840.2|3837.85|3837.45|7791
1611160800000|2021-01-20 16:40:00|3839.6|3839.2|3841.1|3840.7|3841.6|3841.2|3839.6|3839.2|4476
1611161100000|2021-01-20 16:45:00|3840.85|3840.45|3840.85|3840.45|3841.6|3841.2|3840.1|3839.7|4679
1611161400000|2021-01-20 16:50:00|3841.1|3840.7|3841.35|3840.95|3843.35|3842.95|3840.6|3840.2|8657
1611161700000|2021-01-20 16:55:00|3841.1|3840.7|3841.85|3841.45|3842.1|3841.7|3839.6|3839.2|8643
1611162000000|2021-01-20 17:00:00|3842.1|3841.7|3845.1|3844.7|3845.6|3845.2|3842.1|3841.7|13721
1611162300000|2021-01-20 17:05:00|3844.85|3844.45|3844.35|3843.95|3845.6|3845.2|3844.1|3843.7|6581
1611162600000|2021-01-20 17:10:00|3844.1|3843.7|3843.1|3842.7|3844.6|3844.2|3843.1|3842.7|5679
1611162900000|2021-01-20 17:15:00|3843.35|3842.95|3844.85|3844.45|3844.85|3844.45|3843.1|3842.7|5094
1611163200000|2021-01-20 17:20:00|3845.1|3844.7|3845.35|3844.95|3845.6|3845.2|3843.85|3843.45|6406
1611163500000|2021-01-20 17:25:00|3845.1|3844.7|3846.35|3845.95|3846.6|3846.2|3845.1|3844.7|7126
1611163800000|2021-01-20 17:30:00|3846.6|3846.2|3847.35|3846.95|3847.6|3847.2|3846.35|3845.95|5990
1611164100000|2021-01-20 17:35:00|3847.1|3846.7|3847.35|3846.95|3847.6|3847.2|3846.85|3846.45|5437
1611164400000|2021-01-20 17:40:00|3847.37|3846.97|3849.12|3848.72|3849.37|3848.97|3847.37|3846.97|9762
1611164700000|2021-01-20 17:45:00|3848.87|3848.47|3848.37|3847.97|3849.12|3848.72|3848.37|3847.97|4329
1611165000000|2021-01-20 17:50:00|3848.12|3847.72|3849.62|3849.22|3849.87|3849.47|3847.87|3847.47|6778
1611165300000|2021-01-20 17:55:00|3849.87|3849.47|3849.12|3848.72|3850.12|3849.72|3848.62|3848.22|6259
1611165600000|2021-01-20 18:00:00|3849.37|3848.97|3851.37|3850.97|3852.12|3851.72|3849.37|3848.97|11835
1611165900000|2021-01-20 18:05:00|3851.12|3850.72|3851.62|3851.22|3851.87|3851.47|3850.87|3850.47|6582
1611166200000|2021-01-20 18:10:00|3851.87|3851.47|3852.62|3852.22|3852.87|3852.47|3851.37|3850.97|6944
1611166500000|2021-01-20 18:15:00|3852.87|3852.47|3852.87|3852.47|3853.37|3852.97|3852.37|3851.97|7712
1611166800000|2021-01-20 18:20:00|3852.62|3852.22|3851.12|3850.72|3853.12|3852.72|3850.62|3850.22|7869
1611167100000|2021-01-20 18:25:00|3851.37|3850.97|3852.62|3852.22|3854.37|3853.97|3850.87|3850.47|11738
1611167400000|2021-01-20 18:30:00|3852.87|3852.47|3855.12|3854.72|3855.12|3854.72|3852.87|3852.47|5842
1611167700000|2021-01-20 18:35:00|3854.87|3854.47|3853.62|3853.22|3855.12|3854.72|3853.62|3853.22|5525
1611168000000|2021-01-20 18:40:00|3853.37|3852.97|3850.37|3849.97|3853.62|3853.22|3850.37|3849.97|7847
1611168300000|2021-01-20 18:45:00|3850.62|3850.22|3848.87|3848.47|3851.12|3850.72|3848.87|3848.47|5567
1611168600000|2021-01-20 18:50:00|3849.12|3848.72|3851.62|3851.22|3852.12|3851.72|3849.12|3848.72|5821
1611168900000|2021-01-20 18:55:00|3851.87|3851.47|3851.12|3850.72|3852.12|3851.72|3850.87|3850.47|3533
1611169200000|2021-01-20 19:00:00|3851.37|3850.97|3851.12|3850.72|3851.37|3850.97|3850.12|3849.72|5558
1611169500000|2021-01-20 19:05:00|3850.87|3850.47|3851.62|3851.22|3851.87|3851.47|3850.37|3849.97|4237
1611169800000|2021-01-20 19:10:00|3851.37|3850.97|3848.87|3848.47|3851.62|3851.22|3846.62|3846.22|16696
1611170100000|2021-01-20 19:15:00|3849.12|3848.72|3850.12|3849.72|3850.87|3850.47|3849.12|3848.72|7791
1611170400000|2021-01-20 19:20:00|3849.62|3849.22|3849.62|3849.22|3850.37|3849.97|3847.62|3847.22|7824
1611170700000|2021-01-20 19:25:00|3849.87|3849.47|3852.37|3851.97|3852.37|3851.97|3849.62|3849.22|5965
1611171000000|2021-01-20 19:30:00|3851.87|3851.47|3853.87|3853.47|3853.87|3853.47|3851.37|3850.97|8142
1611171300000|2021-01-20 19:35:00|3853.62|3853.22|3855.12|3854.72|3855.62|3855.22|3853.37|3852.97|7066
1611171600000|2021-01-20 19:40:00|3854.87|3854.47|3856.37|3855.97|3856.62|3856.22|3854.87|3854.47|9587
1611171900000|2021-01-20 19:45:00|3856.12|3855.72|3856.37|3855.97|3856.62|3856.22|3855.87|3855.47|6123
1611172200000|2021-01-20 19:50:00|3856.49|3856.09|3855.62|3855.22|3856.62|3856.22|3854.62|3854.22|7227
1611172500000|2021-01-20 19:55:00|3855.87|3855.47|3854.12|3853.72|3856.12|3855.72|3853.87|3853.47|7365
1611172800000|2021-01-20 20:00:00|3854.37|3853.97|3854.87|3854.47|3855.12|3854.72|3853.62|3853.22|6799
1611173100000|2021-01-20 20:05:00|3855.12|3854.72|3855.87|3855.47|3856.12|3855.72|3854.87|3854.47|5366
1611173400000|2021-01-20 20:10:00|3855.74|3855.34|3852.12|3851.72|3856.37|3855.97|3850.62|3850.22|12903
1611173700000|2021-01-20 20:15:00|3852.37|3851.97|3854.12|3853.72|3854.37|3853.97|3852.12|3851.72|6449
1611174000000|2021-01-20 20:20:00|3853.99|3853.59|3853.74|3853.34|3855.74|3855.34|3853.24|3852.84|8590
1611174300000|2021-01-20 20:25:00|3853.99|3853.59|3855.49|3855.09|3856.24|3855.84|3853.99|3853.59|7574
1611174600000|2021-01-20 20:30:00|3855.24|3854.84|3857.49|3857.09|3857.74|3857.34|3855.24|3854.84|9263
1611174900000|2021-01-20 20:35:00|3857.24|3856.84|3855.99|3855.59|3857.49|3857.09|3855.24|3854.84|9068
1611175200000|2021-01-20 20:40:00|3855.74|3855.34|3858.74|3858.34|3860.24|3859.84|3855.24|3854.84|16062
1611175500000|2021-01-20 20:45:00|3858.49|3858.09|3857.49|3857.09|3860.24|3859.84|3857.24|3856.84|17293
1611175800000|2021-01-20 20:50:00|3856.49|3856.09|3857.24|3856.84|3858.49|3858.09|3855.49|3855.09|21104
1611176100000|2021-01-20 20:55:00|3857.49|3857.09|3850.74|3850.34|3857.99|3857.59|3850.49|3850.09|99155
1611176400000|2021-01-20 21:00:00|3850.84|3850.24|3850.02|3849.42|3850.84|3850.24|3847.77|3847.17|35423
1611176700000|2021-01-20 21:05:00|3849.77|3849.17|3852.77|3852.17|3853.02|3852.42|3849.77|3849.17|6111
1611177000000|2021-01-20 21:10:00|3852.52|3851.92|3852.62|3851.12|3853.27|3852.67|3851.89|3851.05|6072
1611177300000|2021-01-20 21:15:00|3852.26|3850.76|3852.22|3850.72|3852.4|3850.9|3851.56|3850.06|2
1611177600000|2021-01-20 21:20:00|3852.18|3850.68|3851.95|3850.45|3852.28|3850.78|3851.62|3850.12|0
1611177900000|2021-01-20 21:25:00|3852.25|3850.75|3852.22|3850.72|3852.55|3851.05|3852.07|3850.57|0
1611178200000|2021-01-20 21:30:00|3852.39|3851.79|3850.64|3850.04|3852.39|3851.79|3850.39|3849.79|1874
1611178500000|2021-01-20 21:35:00|3850.39|3849.79|3849.64|3849.04|3851.64|3851.04|3849.64|3849.04|1690
1611178800000|2021-01-20 21:40:00|3849.89|3849.29|3848.89|3848.29|3850.14|3849.54|3848.64|3848.04|1500
1611179100000|2021-01-20 21:45:00|3849.14|3848.54|3848.64|3848.04|3849.14|3848.54|3848.14|3847.54|796
1611179400000|2021-01-20 21:50:00|3848.39|3847.79|3847.89|3847.29|3848.89|3848.29|3847.64|3847.04|928
1611179700000|2021-01-20 21:55:00|3848.14|3847.54|3848.27|3846.77|3848.39|3847.79|3847.64|3846.74|1090
1611180000000|2021-01-20 22:00:00|3848.34|3846.84|3848.89|3847.39|3848.96|3847.46|3848.3|3846.8|0
1611180300000|2021-01-20 22:05:00|3848.92|3847.42|3849.07|3847.57|3849.14|3847.64|3848.89|3847.39|0
1611180600000|2021-01-20 22:10:00|3849|3847.5|3849.64|3848.14|3849.83|3848.33|3849|3847.5|0
1611180900000|2021-01-20 22:15:00|3849.61|3848.11|3850.07|3848.57|3850.58|3849.08|3849.61|3848.11|0
1611181200000|2021-01-20 22:20:00|3850.32|3848.82|3850.65|3849.15|3850.72|3849.22|3850.07|3848.57|0
1611181500000|2021-01-20 22:25:00|3850.72|3849.22|3850.6|3849.1|3850.72|3849.22|3850.39|3848.89|0
1611181800000|2021-01-20 22:30:00|3850.57|3849.07|3850.26|3848.76|3850.57|3849.07|3850.26|3848.76|0
1611182100000|2021-01-20 22:35:00|3850.18|3848.68|3850.04|3848.54|3850.18|3848.68|3849.9|3848.4|0
1611182400000|2021-01-20 22:40:00|3850.07|3848.57|3849.79|3848.29|3850.07|3848.57|3849.79|3848.29|0
1611182700000|2021-01-20 22:45:00|3849.86|3848.36|3849.72|3848.22|3849.9|3848.4|3849.72|3848.22|0
1611183000000|2021-01-20 22:50:00|3849.83|3848.33|3850.01|3848.51|3850.04|3848.54|3849.83|3848.33|0
1611183300000|2021-01-20 22:55:00|3849.97|3848.47|3850.07|3848.57|3850.07|3848.57|3849.86|3848.36|0
1611183600000|2021-01-20 23:00:00|3850.01|3848.51|3850.52|3849.92|3852.52|3851.92|3848.64|3848.04|2346
1611183900000|2021-01-20 23:05:00|3850.27|3849.67|3851.27|3850.67|3852.52|3851.92|3849.52|3848.92|968
1611184200000|2021-01-20 23:10:00|3851.39|3850.79|3851.89|3851.29|3852.14|3851.54|3851.02|3850.42|628
1611184500000|2021-01-20 23:15:00|3851.77|3851.17|3854.02|3853.42|3854.77|3854.17|3851.77|3851.17|1146
1611184800000|2021-01-20 23:20:00|3853.77|3853.17|3854.77|3854.17|3855.02|3854.42|3853.77|3853.17|877
1611185100000|2021-01-20 23:25:00|3854.89|3854.29|3855.52|3854.92|3855.77|3855.17|3854.52|3853.92|695
1611185400000|2021-01-20 23:30:00|3855.77|3855.17|3855.77|3855.17|3856.02|3855.42|3855.27|3854.67|520
1611185700000|2021-01-20 23:35:00|3855.89|3855.29|3856.27|3855.67|3857.02|3856.42|3855.77|3855.17|1004
1611186000000|2021-01-20 23:40:00|3856.14|3855.54|3856.77|3856.17|3856.77|3856.17|3855.77|3855.17|542
1611186300000|2021-01-20 23:45:00|3857.02|3856.42|3855.52|3854.92|3857.02|3856.42|3855.52|3854.92|727
1611186600000|2021-01-20 23:50:00|3855.39|3854.79|3856.02|3855.42|3856.27|3855.67|3855.27|3854.67|412
1611186900000|2021-01-20 23:55:00|3855.89|3855.29|3855.77|3855.17|3856.27|3855.67|3855.52|3854.92|592
1611187200000|2021-01-21 00:00:00|3856.02|3855.42|3855.39|3854.79|3856.02|3855.42|3853.27|3852.67|1629
1611187500000|2021-01-21 00:05:00|3855.52|3854.92|3857.89|3857.29|3858.52|3857.92|3854.27|3853.67|2005
1611187800000|2021-01-21 00:10:00|3858.02|3857.42|3854.77|3854.17|3858.02|3857.42|3854.52|3853.92|957
1611188100000|2021-01-21 00:15:00|3855.02|3854.42|3852.02|3851.42|3855.27|3854.67|3851.89|3851.29|1142
1611188400000|2021-01-21 00:20:00|3852.14|3851.54|3854.02|3853.42|3854.27|3853.67|3851.77|3851.17|636
1611188700000|2021-01-21 00:25:00|3854.14|3853.54|3854.27|3853.67|3854.52|3853.92|3853.77|3853.17|400
1611189000000|2021-01-21 00:30:00|3854.02|3853.42|3854.52|3853.92|3854.77|3854.17|3854.02|3853.42|476
1611189300000|2021-01-21 00:35:00|3854.27|3853.67|3853.64|3853.04|3854.77|3854.17|3853.52|3852.92|428
1611189600000|2021-01-21 00:40:00|3853.52|3852.92|3854.27|3853.67|3854.39|3853.79|3852.77|3852.17|460
1611189900000|2021-01-21 00:45:00|3854.52|3853.92|3854.27|3853.67|3854.52|3853.92|3854.02|3853.42|217
1611190200000|2021-01-21 00:50:00|3854.52|3853.92|3855.27|3854.67|3855.27|3854.67|3854.39|3853.79|447
1611190500000|2021-01-21 00:55:00|3855.77|3855.17|3858.27|3857.67|3858.52|3857.92|3855.77|3855.17|1407
1611190800000|2021-01-21 01:00:00|3858.02|3857.42|3861.27|3860.67|3861.27|3860.67|3857.77|3857.17|2165
1611191100000|2021-01-21 01:05:00|3861.52|3860.92|3861.77|3861.17|3862.52|3861.92|3860.77|3860.17|2381
1611191400000|2021-01-21 01:10:00|3861.64|3861.04|3860.52|3859.92|3862.02|3861.42|3860.27|3859.67|960
1611191700000|2021-01-21 01:15:00|3860.27|3859.67|3859.52|3858.92|3860.52|3859.92|3859.14|3858.54|996
1611192000000|2021-01-21 01:20:00|3859.77|3859.17|3860.14|3859.54|3860.52|3859.92|3859.27|3858.67|509
1611192300000|2021-01-21 01:25:00|3860.27|3859.67|3859.27|3858.67|3860.52|3859.92|3859.02|3858.42|611
1611192600000|2021-01-21 01:30:00|3859.52|3858.92|3858.52|3857.92|3860.52|3859.92|3858.27|3857.67|1118
1611192900000|2021-01-21 01:35:00|3858.77|3858.17|3858.52|3857.92|3859.52|3858.92|3858.02|3857.42|887
1611193200000|2021-01-21 01:40:00|3858.77|3858.17|3858.77|3858.17|3859.02|3858.42|3857.52|3856.92|814
1611193500000|2021-01-21 01:45:00|3858.52|3857.92|3856.77|3856.17|3859.27|3858.67|3856.52|3855.92|980
1611193800000|2021-01-21 01:50:00|3857.02|3856.42|3857.52|3856.92|3857.52|3856.92|3856.52|3855.92|522
1611194100000|2021-01-21 01:55:00|3857.27|3856.67|3858.02|3857.42|3858.89|3858.29|3857.27|3856.67|373
1611194400000|2021-01-21 02:00:00|3858.27|3857.67|3858.27|3857.67|3858.52|3857.92|3857.77|3857.17|278
1611194700000|2021-01-21 02:05:00|3858.52|3857.92|3859.77|3859.17|3859.77|3859.17|3858.02|3857.42|450
1611195000000|2021-01-21 02:10:00|3860.02|3859.42|3859.64|3859.04|3860.02|3859.42|3859.27|3858.67|348
1611195300000|2021-01-21 02:15:00|3859.77|3859.17|3859.77|3859.17|3860.02|3859.42|3858.52|3857.92|545
1611195600000|2021-01-21 02:20:00|3859.89|3859.29|3859.27|3858.67|3860.02|3859.42|3859.02|3858.42|305
1611195900000|2021-01-21 02:25:00|3859.52|3858.92|3859.77|3859.17|3859.77|3859.17|3859.27|3858.67|193
1611196200000|2021-01-21 02:30:00|3860.02|3859.42|3858.02|3857.42|3860.02|3859.42|3857.77|3857.17|663
1611196500000|2021-01-21 02:35:00|3858.14|3857.54|3858.39|3857.79|3858.77|3858.17|3857.77|3857.17|396
1611196800000|2021-01-21 02:40:00|3858.27|3857.67|3860.02|3859.42|3860.27|3859.67|3858.27|3857.67|377
1611197100000|2021-01-21 02:45:00|3860.27|3859.67|3861.02|3860.42|3861.27|3860.67|3859.52|3858.92|607
1611197400000|2021-01-21 02:50:00|3861.52|3860.92|3862.27|3861.67|3863.27|3862.67|3861.02|3860.42|1848
1611197700000|2021-01-21 02:55:00|3862.52|3861.92|3862.27|3861.67|3862.77|3862.17|3862.02|3861.42|448
1611198000000|2021-01-21 03:00:00|3862.02|3861.42|3863.02|3862.42|3863.02|3862.42|3862.02|3861.42|397
1611198300000|2021-01-21 03:05:00|3862.77|3862.17|3863.02|3862.42|3863.52|3862.92|3862.77|3862.17|401
1611198600000|2021-01-21 03:10:00|3862.77|3862.17|3863.02|3862.42|3863.52|3862.92|3862.52|3861.92|512
1611198900000|2021-01-21 03:15:00|3863.27|3862.67|3863.52|3862.92|3863.77|3863.17|3862.77|3862.17|608
1611199200000|2021-01-21 03:20:00|3863.64|3863.04|3863.64|3863.04|3865.02|3864.42|3863.52|3862.92|1694
1611199500000|2021-01-21 03:25:00|3863.52|3862.92|3863.52|3862.92|3864.14|3863.54|3863.27|3862.67|552
1611199800000|2021-01-21 03:30:00|3863.64|3863.04|3863.02|3862.42|3863.77|3863.17|3862.52|3861.92|588
1611200100000|2021-01-21 03:35:00|3862.77|3862.17|3863.77|3863.17|3864.02|3863.42|3862.52|3861.92|409
1611200400000|2021-01-21 03:40:00|3863.64|3863.04|3865.02|3864.42|3865.27|3864.67|3863.52|3862.92|383
1611200700000|2021-01-21 03:45:00|3865.27|3864.67|3864.52|3863.92|3866.02|3865.42|3864.52|3863.92|887
1611201000000|2021-01-21 03:50:00|3864.39|3863.79|3865.27|3864.67|3865.77|3865.17|3864.27|3863.67|542
1611201300000|2021-01-21 03:55:00|3865.02|3864.42|3864.77|3864.17|3865.27|3864.67|3864.27|3863.67|399
1611201600000|2021-01-21 04:00:00|3864.64|3864.04|3865.02|3864.42|3865.52|3864.92|3864.52|3863.92|361
1611201900000|2021-01-21 04:05:00|3864.77|3864.17|3866.02|3865.42|3866.02|3865.42|3864.52|3863.92|721
1611202200000|2021-01-21 04:10:00|3866.27|3865.67|3867.02|3866.42|3867.02|3866.42|3866.02|3865.42|774
1611202500000|2021-01-21 04:15:00|3866.77|3866.17|3866.02|3865.42|3867.02|3866.42|3865.77|3865.17|1113
1611202800000|2021-01-21 04:20:00|3865.89|3865.29|3866.27|3865.67|3866.52|3865.92|3865.52|3864.92|717
1611203100000|2021-01-21 04:25:00|3866.52|3865.92|3866.52|3865.92|3866.52|3865.92|3866.27|3865.67|150
1611203400000|2021-01-21 04:30:00|3866.27|3865.67|3867.27|3866.67|3867.27|3866.67|3866.27|3865.67|667
1611203700000|2021-01-21 04:35:00|3867.02|3866.42|3866.52|3865.92|3867.02|3866.42|3866.52|3865.92|348
1611204000000|2021-01-21 04:40:00|3866.77|3866.17|3866.77|3866.17|3867.02|3866.42|3866.52|3865.92|254
1611204300000|2021-01-21 04:45:00|3866.52|3865.92|3866.52|3865.92|3866.77|3866.17|3866.27|3865.67|401
1611204600000|2021-01-21 04:50:00|3866.27|3865.67|3865.52|3864.92|3866.52|3865.92|3865.27|3864.67|742
1611204900000|2021-01-21 04:55:00|3865.77|3865.17|3864.27|3863.67|3865.77|3865.17|3864.27|3863.67|574
1611205200000|2021-01-21 05:00:00|3864.02|3863.42|3866.02|3865.42|3866.02|3865.42|3863.77|3863.17|910
1611205500000|2021-01-21 05:05:00|3865.77|3865.17|3865.52|3864.92|3865.77|3865.17|3864.77|3864.17|441
1611205800000|2021-01-21 05:10:00|3865.39|3864.79|3864.77|3864.17|3865.52|3864.92|3864.77|3864.17|183
1611206100000|2021-01-21 05:15:00|3865.02|3864.42|3864.77|3864.17|3865.02|3864.42|3864.02|3863.42|318
1611206400000|2021-01-21 05:20:00|3864.64|3864.04|3866.02|3865.42|3866.02|3865.42|3864.52|3863.92|305
1611206700000|2021-01-21 05:25:00|3866.27|3865.67|3865.52|3864.92|3866.52|3865.92|3865.27|3864.67|543
1611207000000|2021-01-21 05:30:00|3865.64|3865.04|3864.27|3863.67|3866.52|3865.92|3864.27|3863.67|460
1611207300000|2021-01-21 05:35:00|3864.39|3863.79|3864.02|3863.42|3864.52|3863.92|3863.64|3863.04|597
1611207600000|2021-01-21 05:40:00|3863.77|3863.17|3864.27|3863.67|3864.52|3863.92|3863.77|3863.17|245
1611207900000|2021-01-21 05:45:00|3864.14|3863.54|3864.27|3863.67|3864.27|3863.67|3863.77|3863.17|383
1611208200000|2021-01-21 05:50:00|3864.14|3863.54|3864.27|3863.67|3864.77|3864.17|3863.52|3862.92|444
1611208500000|2021-01-21 05:55:00|3864.39|3863.79|3865.52|3864.92|3865.52|3864.92|3864.27|3863.67|519
1611208800000|2021-01-21 06:00:00|3865.27|3864.67|3865.77|3865.17|3866.27|3865.67|3865.27|3864.67|497
1611209100000|2021-01-21 06:05:00|3866.02|3865.42|3865.52|3864.92|3866.02|3865.42|3865.27|3864.67|556
1611209400000|2021-01-21 06:10:00|3865.27|3864.67|3864.77|3864.17|3865.52|3864.92|3864.52|3863.92|360
1611209700000|2021-01-21 06:15:00|3864.52|3863.92|3863.52|3862.92|3865.02|3864.42|3863.52|3862.92|398
1611210000000|2021-01-21 06:20:00|3863.77|3863.17|3863.02|3862.42|3864.27|3863.67|3862.77|3862.17|497
1611210300000|2021-01-21 06:25:00|3863.27|3862.67|3862.27|3861.67|3863.52|3862.92|3862.02|3861.42|532
1611210600000|2021-01-21 06:30:00|3862.14|3861.54|3861.02|3860.42|3862.14|3861.54|3860.77|3860.17|587
1611210900000|2021-01-21 06:35:00|3861.14|3860.54|3860.77|3860.17|3861.77|3861.17|3860.52|3859.92|566
1611211200000|2021-01-21 06:40:00|3860.89|3860.29|3861.77|3861.17|3862.02|3861.42|3860.77|3860.17|382
1611211500000|2021-01-21 06:45:00|3861.89|3861.29|3861.27|3860.67|3861.89|3861.29|3860.89|3860.29|344
1611211800000|2021-01-21 06:50:00|3861.02|3860.42|3861.77|3861.17|3861.89|3861.29|3860.89|3860.29|244
1611212100000|2021-01-21 06:55:00|3861.89|3861.29|3862.52|3861.92|3862.52|3861.92|3861.89|3861.29|240
1611212400000|2021-01-21 07:00:00|3862.02|3861.42|3863.27|3862.67|3863.27|3862.67|3861.64|3861.04|511
1611212700000|2021-01-21 07:05:00|3863.52|3862.92|3863.77|3863.17|3863.77|3863.17|3863.02|3862.42|517
1611213000000|2021-01-21 07:10:00|3863.52|3862.92|3862.77|3862.17|3864.02|3863.42|3862.77|3862.17|374
1611213300000|2021-01-21 07:15:00|3862.89|3862.29|3863.02|3862.42|3863.52|3862.92|3862.77|3862.17|257
1611213600000|2021-01-21 07:20:00|3863.27|3862.67|3863.27|3862.67|3863.39|3862.79|3863.02|3862.42|186
1611213900000|2021-01-21 07:25:00|3863.52|3862.92|3862.27|3861.67|3863.77|3863.17|3862.27|3861.67|328
1611214200000|2021-01-21 07:30:00|3862.52|3861.92|3862.02|3861.42|3862.77|3862.17|3861.52|3860.92|504
1611214500000|2021-01-21 07:35:00|3862.27|3861.67|3863.02|3862.42|3863.27|3862.67|3862.14|3861.54|224
1611214800000|2021-01-21 07:40:00|3862.89|3862.29|3863.39|3862.79|3864.02|3863.42|3862.64|3862.04|412
1611215100000|2021-01-21 07:45:00|3863.27|3862.67|3864.77|3864.17|3865.02|3864.42|3862.52|3861.92|465
1611215400000|2021-01-21 07:50:00|3864.52|3863.92|3864.27|3863.67|3864.77|3864.17|3864.27|3863.67|310
1611215700000|2021-01-21 07:55:00|3864.39|3863.79|3864.27|3863.67|3864.77|3864.17|3864.02|3863.42|225
1611216000000|2021-01-21 08:00:00|3863.77|3863.17|3864.64|3864.04|3865.52|3864.92|3863.27|3862.67|2401
1611216300000|2021-01-21 08:05:00|3864.77|3864.17|3862.27|3861.67|3865.02|3864.42|3861.77|3861.17|1406
1611216600000|2021-01-21 08:10:00|3862.52|3861.92|3861.27|3860.67|3863.02|3862.42|3861.27|3860.67|1189
1611216900000|2021-01-21 08:15:00|3861.14|3860.54|3856.02|3855.42|3862.27|3861.67|3855.52|3854.92|2565
1611217200000|2021-01-21 08:20:00|3856.27|3855.67|3859.52|3858.92|3859.89|3859.29|3855.77|3855.17|2290
1611217500000|2021-01-21 08:25:00|3859.77|3859.17|3861.02|3860.42|3861.52|3860.92|3859.02|3858.42|1449
1611217800000|2021-01-21 08:30:00|3860.52|3859.92|3859.77|3859.17|3861.52|3860.92|3859.27|3858.67|1376
1611218100000|2021-01-21 08:35:00|3859.52|3858.92|3859.02|3858.42|3860.02|3859.42|3858.02|3857.42|1050
1611218400000|2021-01-21 08:40:00|3858.77|3858.17|3859.77|3859.17|3860.02|3859.42|3857.77|3857.17|1023
1611218700000|2021-01-21 08:45:00|3860.02|3859.42|3859.89|3859.29|3860.52|3859.92|3859.02|3858.42|677
1611219000000|2021-01-21 08:50:00|3859.77|3859.17|3859.02|3858.42|3860.27|3859.67|3858.27|3857.67|678
1611219300000|2021-01-21 08:55:00|3858.77|3858.17|3858.27|3857.67|3859.27|3858.67|3857.52|3856.92|778
1611219600000|2021-01-21 09:00:00|3858.52|3857.92|3860.02|3859.42|3860.52|3859.92|3858.02|3857.42|1023
1611219900000|2021-01-21 09:05:00|3859.77|3859.17|3858.77|3858.17|3860.02|3859.42|3858.14|3857.54|615
1611220200000|2021-01-21 09:10:00|3858.52|3857.92|3858.52|3857.92|3859.02|3858.42|3858.02|3857.42|1184
1611220500000|2021-01-21 09:15:00|3858.39|3857.79|3858.27|3857.67|3859.02|3858.42|3858.02|3857.42|1163
1611220800000|2021-01-21 09:20:00|3858.02|3857.42|3858.52|3857.92|3859.27|3858.67|3858.02|3857.42|412
1611221100000|2021-01-21 09:25:00|3858.27|3857.67|3858.52|3857.92|3858.77|3858.17|3856.52|3855.92|1325
1611221400000|2021-01-21 09:30:00|3858.77|3858.17|3859.27|3858.67|3860.02|3859.42|3857.77|3857.17|1272
1611221700000|2021-01-21 09:35:00|3859.02|3858.42|3858.77|3858.17|3859.52|3858.92|3858.27|3857.67|1060
1611222000000|2021-01-21 09:40:00|3859.02|3858.42|3859.27|3858.67|3859.77|3859.17|3858.64|3858.04|695
1611222300000|2021-01-21 09:45:00|3859.52|3858.92|3860.02|3859.42|3860.52|3859.92|3858.77|3858.17|1439
1611222600000|2021-01-21 09:50:00|3859.77|3859.17|3859.52|3858.92|3860.02|3859.42|3859.02|3858.42|774
1611222900000|2021-01-21 09:55:00|3859.77|3859.17|3858.77|3858.17|3859.77|3859.17|3858.52|3857.92|707
1611223200000|2021-01-21 10:00:00|3858.52|3857.92|3858.77|3858.17|3859.27|3858.67|3858.02|3857.42|622
1611223500000|2021-01-21 10:05:00|3858.52|3857.92|3859.02|3858.42|3859.52|3858.92|3858.14|3857.54|615
1611223800000|2021-01-21 10:10:00|3859.27|3858.67|3858.52|3857.92|3859.52|3858.92|3858.27|3857.67|599
1611224100000|2021-01-21 10:15:00|3858.77|3858.17|3858.52|3857.92|3859.52|3858.92|3857.77|3857.17|657
1611224400000|2021-01-21 10:20:00|3858.77|3858.17|3858.77|3858.17|3859.02|3858.42|3858.02|3857.42|864
1611224700000|2021-01-21 10:25:00|3859.02|3858.42|3858.27|3857.67|3859.14|3858.54|3858.27|3857.67|554
1611225000000|2021-01-21 10:30:00|3858.02|3857.42|3858.14|3857.54|3858.77|3858.17|3857.77|3857.17|621
1611225300000|2021-01-21 10:35:00|3858.02|3857.42|3858.02|3857.42|3858.27|3857.67|3857.77|3857.17|484
1611225600000|2021-01-21 10:40:00|3857.77|3857.17|3857.52|3856.92|3858.27|3857.67|3856.27|3855.67|960
1611225900000|2021-01-21 10:45:00|3857.64|3857.04|3858.27|3857.67|3858.52|3857.92|3857.52|3856.92|754
1611226200000|2021-01-21 10:50:00|3858.52|3857.92|3860.02|3859.42|3860.02|3859.42|3857.89|3857.29|1176
1611226500000|2021-01-21 10:55:00|3860.27|3859.67|3859.77|3859.17|3860.52|3859.92|3859.52|3858.92|777
1611226800000|2021-01-21 11:00:00|3859.52|3858.92|3859.27|3858.67|3859.89|3859.29|3858.77|3858.17|981
1611227100000|2021-01-21 11:05:00|3859.52|3858.92|3859.52|3858.92|3860.02|3859.42|3858.77|3858.17|973
1611227400000|2021-01-21 11:10:00|3859.27|3858.67|3859.27|3858.67|3859.52|3858.92|3859.02|3858.42|788
1611227700000|2021-01-21 11:15:00|3859.14|3858.54|3859.77|3859.17|3860.27|3859.67|3859.02|3858.42|895
1611228000000|2021-01-21 11:20:00|3860.02|3859.42|3860.77|3860.17|3861.27|3860.67|3859.89|3859.29|651
1611228300000|2021-01-21 11:25:00|3861.02|3860.42|3861.77|3861.17|3862.27|3861.67|3860.77|3860.17|759
1611228600000|2021-01-21 11:30:00|3860.52|3859.92|3860.52|3859.92|3860.77|3860.17|3860.27|3859.67|1339
1611228900000|2021-01-21 11:35:00|3860.77|3860.17|3860.52|3859.92|3861.02|3860.42|3860.27|3859.67|477
1611229200000|2021-01-21 11:40:00|3860.64|3860.04|3860.02|3859.42|3860.77|3860.17|3859.52|3858.92|580
1611229500000|2021-01-21 11:45:00|3859.89|3859.29|3861.77|3861.17|3862.02|3861.42|3859.27|3858.67|675
1611229800000|2021-01-21 11:50:00|3861.89|3861.29|3862.02|3861.42|3862.02|3861.42|3861.52|3860.92|656
1611230100000|2021-01-21 11:55:00|3862.27|3861.67|3863.52|3862.92|3863.52|3862.92|3862.02|3861.42|1358
1611230400000|2021-01-21 12:00:00|3863.77|3863.17|3864.77|3864.17|3864.77|3864.17|3863.77|3863.17|2312
1611230700000|2021-01-21 12:05:00|3865.02|3864.42|3863.27|3862.67|3865.02|3864.42|3862.77|3862.17|2904
1611231000000|2021-01-21 12:10:00|3863.14|3862.54|3862.27|3861.67|3863.14|3862.54|3862.27|3861.67|1115
1611231300000|2021-01-21 12:15:00|3862.39|3861.79|3862.27|3861.67|3862.77|3862.17|3862.27|3861.67|871
1611231600000|2021-01-21 12:20:00|3862.52|3861.92|3862.02|3861.42|3862.52|3861.92|3861.77|3861.17|565
1611231900000|2021-01-21 12:25:00|3862.14|3861.54|3863.27|3862.67|3863.27|3862.67|3861.77|3861.17|984
1611232200000|2021-01-21 12:30:00|3863.52|3862.92|3861.27|3860.67|3863.52|3862.92|3861.27|3860.67|1544
1611232500000|2021-01-21 12:35:00|3861.52|3860.92|3862.27|3861.67|3862.27|3861.67|3861.52|3860.92|1134
1611232800000|2021-01-21 12:40:00|3862.14|3861.54|3861.52|3860.92|3862.27|3861.67|3861.14|3860.54|1291
1611233100000|2021-01-21 12:45:00|3861.27|3860.67|3861.02|3860.42|3861.77|3861.17|3860.77|3860.17|1221
1611233400000|2021-01-21 12:50:00|3861.27|3860.67|3861.02|3860.42|3861.77|3861.17|3860.77|3860.17|762
1611233700000|2021-01-21 12:55:00|3860.77|3860.17|3861.02|3860.42|3861.52|3860.92|3859.52|3858.92|2306
1611234000000|2021-01-21 13:00:00|3860.77|3860.17|3861.27|3860.67|3861.27|3860.67|3860.52|3859.92|1410
1611234300000|2021-01-21 13:05:00|3861.02|3860.42|3860.77|3860.17|3861.27|3860.67|3860.52|3859.92|978
1611234600000|2021-01-21 13:10:00|3860.64|3860.04|3861.02|3860.42|3861.52|3860.92|3860.52|3859.92|787
1611234900000|2021-01-21 13:15:00|3860.77|3860.17|3860.77|3860.17|3861.02|3860.42|3860.27|3859.67|833
1611235200000|2021-01-21 13:20:00|3861.02|3860.42|3861.52|3860.92|3861.52|3860.92|3860.77|3860.17|692
1611235500000|2021-01-21 13:25:00|3861.64|3861.04|3861.27|3860.67|3861.64|3861.04|3860.77|3860.17|701
1611235800000|2021-01-21 13:30:00|3861.52|3860.92|3859.27|3858.67|3861.77|3861.17|3858.02|3857.42|5514
1611236100000|2021-01-21 13:35:00|3859.39|3858.79|3858.27|3857.67|3860.27|3859.67|3857.77|3857.17|3241
1611236400000|2021-01-21 13:40:00|3858.52|3857.92|3857.52|3856.92|3860.27|3859.67|3857.02|3856.42|2656
1611236700000|2021-01-21 13:45:00|3857.77|3857.17|3856.27|3855.67|3858.77|3858.17|3856.27|3855.67|4945
1611237000000|2021-01-21 13:50:00|3856.52|3855.92|3851.27|3850.67|3857.52|3856.92|3850.52|3849.92|11788
1611237300000|2021-01-21 13:55:00|3851.52|3850.92|3853.14|3852.54|3854.52|3853.92|3851.52|3850.92|5052
1611237600000|2021-01-21 14:00:00|3853.02|3852.42|3855.02|3854.42|3855.27|3854.67|3853.02|3852.42|3585
1611237900000|2021-01-21 14:05:00|3854.77|3854.17|3855.02|3854.42|3855.27|3854.67|3853.77|3853.17|2441
1611238200000|2021-01-21 14:10:00|3854.77|3854.17|3855.52|3854.92|3855.64|3855.04|3854.52|3853.92|2271
1611238500000|2021-01-21 14:15:00|3855.77|3855.17|3857.27|3856.67|3857.52|3856.92|3855.27|3854.67|3873
1611238800000|2021-01-21 14:20:00|3857.52|3856.92|3856.27|3855.67|3858.02|3857.42|3856.27|3855.67|3953
1611239100000|2021-01-21 14:25:00|3856.02|3855.42|3856.77|3856.17|3857.52|3856.92|3855.77|3855.17|7352
1611239400000|2021-01-21 14:30:00|3856.67|3856.27|3852.67|3852.27|3856.92|3856.52|3850.92|3850.52|36869
1611239700000|2021-01-21 14:35:00|3852.92|3852.52|3848.67|3848.27|3854.67|3854.27|3848.67|3848.27|27984
1611240000000|2021-01-21 14:40:00|3848.17|3847.77|3847.67|3847.27|3851.67|3851.27|3844.17|3843.77|33891
1611240300000|2021-01-21 14:45:00|3847.42|3847.02|3851.42|3851.02|3852.42|3852.02|3847.42|3847.02|23347
1611240600000|2021-01-21 14:50:00|3851.17|3850.77|3848.67|3848.27|3852.17|3851.77|3847.67|3847.27|19304
1611240900000|2021-01-21 14:55:00|3848.42|3848.02|3850.17|3849.77|3850.92|3850.52|3844.92|3844.52|19382
1611241200000|2021-01-21 15:00:00|3849.92|3849.52|3850.17|3849.77|3851.67|3851.27|3847.92|3847.52|16957
1611241500000|2021-01-21 15:05:00|3850.42|3850.02|3849.67|3849.27|3851.17|3850.77|3847.42|3847.02|12659
1611241800000|2021-01-21 15:10:00|3849.42|3849.02|3855.67|3855.27|3856.17|3855.77|3849.42|3849.02|16435
1611242100000|2021-01-21 15:15:00|3855.92|3855.52|3857.42|3857.02|3857.92|3857.52|3855.67|3855.27|17557
1611242400000|2021-01-21 15:20:00|3857.17|3856.77|3858.67|3858.27|3859.67|3859.27|3855.92|3855.52|23923
1611242700000|2021-01-21 15:25:00|3858.42|3858.02|3859.42|3859.02|3859.92|3859.52|3857.42|3857.02|10867
1611243000000|2021-01-21 15:30:00|3859.67|3859.27|3860.33|3859.93|3860.45|3860.05|3858.67|3858.27|11812
1611243300000|2021-01-21 15:35:00|3860.58|3860.18|3859.83|3859.43|3861.33|3860.93|3858.83|3858.43|15677
1611243600000|2021-01-21 15:40:00|3860.08|3859.68|3859.33|3858.93|3861.08|3860.68|3858.83|3858.43|11056
1611243900000|2021-01-21 15:45:00|3859.58|3859.18|3859.58|3859.18|3860.58|3860.18|3859.45|3859.05|7352
1611244200000|2021-01-21 15:50:00|3859.83|3859.43|3859.33|3858.93|3860.08|3859.68|3859.08|3858.68|6424
1611244500000|2021-01-21 15:55:00|3859.58|3859.18|3860.08|3859.68|3860.33|3859.93|3859.33|3858.93|5871
1611244800000|2021-01-21 16:00:00|3860.33|3859.93|3861.08|3860.68|3861.83|3861.43|3859.33|3858.93|12393
1611245100000|2021-01-21 16:05:00|3860.83|3860.43|3858.08|3857.68|3860.83|3860.43|3856.58|3856.18|13575
1611245400000|2021-01-21 16:10:00|3857.83|3857.43|3856.83|3856.43|3858.08|3857.68|3855.33|3854.93|11801
1611245700000|2021-01-21 16:15:00|3857.08|3856.68|3855.83|3855.43|3857.33|3856.93|3855.08|3854.68|7068
1611246000000|2021-01-21 16:20:00|3856.08|3855.68|3857.08|3856.68|3857.83|3857.43|3855.83|3855.43|9295
1611246300000|2021-01-21 16:25:00|3857.33|3856.93|3856.33|3855.93|3857.33|3856.93|3855.83|3855.43|5944
1611246600000|2021-01-21 16:30:00|3856.58|3856.18|3852.33|3851.93|3857.08|3856.68|3852.08|3851.68|12663
1611246900000|2021-01-21 16:35:00|3852.08|3851.68|3851.33|3850.93|3852.58|3852.18|3849.58|3849.18|12014
1611247200000|2021-01-21 16:40:00|3851.08|3850.68|3851.08|3850.68|3851.33|3850.93|3849.08|3848.68|7695
1611247500000|2021-01-21 16:45:00|3851.33|3850.93|3852.83|3852.43|3853.58|3853.18|3851.08|3850.68|10078
1611247800000|2021-01-21 16:50:00|3852.58|3852.18|3853.83|3853.43|3854.08|3853.68|3852.58|3852.18|7861
1611248100000|2021-01-21 16:55:00|3854.08|3853.68|3853.58|3853.18|3855.08|3854.68|3853.33|3852.93|6449
1611248400000|2021-01-21 17:00:00|3853.33|3852.93|3852.83|3852.43|3854.08|3853.68|3851.83|3851.43|8345
1611248700000|2021-01-21 17:05:00|3852.58|3852.18|3851.58|3851.18|3853.08|3852.68|3850.58|3850.18|9768
1611249000000|2021-01-21 17:10:00|3851.33|3850.93|3849.83|3849.43|3851.58|3851.18|3849.58|3849.18|9227
1611249300000|2021-01-21 17:15:00|3849.58|3849.18|3845.83|3845.43|3849.58|3849.18|3845.83|3845.43|12135
1611249600000|2021-01-21 17:20:00|3846.08|3845.68|3849.33|3848.93|3849.33|3848.93|3845.58|3845.18|10164
1611249900000|2021-01-21 17:25:00|3849.58|3849.18|3848.83|3848.43|3849.7|3849.3|3848.83|3848.43|5081
1611250200000|2021-01-21 17:30:00|3848.7|3848.3|3848.08|3847.68|3848.83|3848.43|3847.08|3846.68|7025
1611250500000|2021-01-21 17:35:00|3847.83|3847.43|3848.58|3848.18|3848.83|3848.43|3847.58|3847.18|3953
1611250800000|2021-01-21 17:40:00|3848.83|3848.43|3849.83|3849.43|3850.83|3850.43|3848.58|3848.18|6125
1611251100000|2021-01-21 17:45:00|3850.08|3849.68|3850.08|3849.68|3850.08|3849.68|3849.08|3848.68|3792
1611251400000|2021-01-21 17:50:00|3849.83|3849.43|3847.87|3847.47|3849.83|3849.43|3846.87|3846.47|5137
1611251700000|2021-01-21 17:55:00|3847.62|3847.22|3851.37|3850.97|3851.37|3850.97|3847.37|3846.97|5209
1611252000000|2021-01-21 18:00:00|3851.62|3851.22|3851.12|3850.72|3852.87|3852.47|3850.37|3849.97|7948
1611252300000|2021-01-21 18:05:00|3851.37|3850.97|3852.12|3851.72|3852.37|3851.97|3851.12|3850.72|4572
1611252600000|2021-01-21 18:10:00|3851.87|3851.47|3852.62|3852.22|3852.87|3852.47|3851.87|3851.47|3083
1611252900000|2021-01-21 18:15:00|3852.37|3851.97|3852.87|3852.47|3853.37|3852.97|3852.12|3851.72|4169
1611253200000|2021-01-21 18:20:00|3853.12|3852.72|3853.87|3853.47|3854.12|3853.72|3852.62|3852.22|4008
1611253500000|2021-01-21 18:25:00|3853.62|3853.22|3853.12|3852.72|3853.87|3853.47|3852.37|3851.97|4071
1611253800000|2021-01-21 18:30:00|3853.37|3852.97|3853.87|3853.47|3854.12|3853.72|3852.87|3852.47|4548
1611254100000|2021-01-21 18:35:00|3854.12|3853.72|3854.37|3853.97|3854.62|3854.22|3853.62|3853.22|3646
1611254400000|2021-01-21 18:40:00|3854.12|3853.72|3854.62|3854.22|3855.62|3855.22|3853.87|3853.47|5964
1611254700000|2021-01-21 18:45:00|3854.87|3854.47|3852.87|3852.47|3854.87|3854.47|3852.62|3852.22|5110
1611255000000|2021-01-21 18:50:00|3853.12|3852.72|3852.87|3852.47|3854.49|3854.09|3852.87|3852.47|4864
1611255300000|2021-01-21 18:55:00|3853.12|3852.72|3853.87|3853.47|3854.37|3853.97|3852.87|3852.47|2732
1611255600000|2021-01-21 19:00:00|3853.62|3853.22|3855.12|3854.72|3855.12|3854.72|3853.37|3852.97|5698
1611255900000|2021-01-21 19:05:00|3854.87|3854.47|3856.87|3856.47|3857.12|3856.72|3854.87|3854.47|8552
1611256200000|2021-01-21 19:10:00|3857.12|3856.72|3857.87|3857.47|3858.12|3857.72|3856.62|3856.22|7291
1611256500000|2021-01-21 19:15:00|3858.12|3857.72|3858.62|3858.22|3858.87|3858.47|3857.62|3857.22|6547
1611256800000|2021-01-21 19:20:00|3858.87|3858.47|3858.12|3857.72|3859.12|3858.72|3857.87|3857.47|6128
1611257100000|2021-01-21 19:25:00|3858.24|3857.84|3858.62|3858.22|3858.87|3858.47|3858.12|3857.72|5122
1611257400000|2021-01-21 19:30:00|3858.87|3858.47|3859.37|3858.97|3859.62|3859.22|3858.37|3857.97|5423
1611257700000|2021-01-21 19:35:00|3859.62|3859.22|3860.37|3859.97|3860.62|3860.22|3859.37|3858.97|6416
1611258000000|2021-01-21 19:40:00|3860.62|3860.22|3859.37|3858.97|3860.62|3860.22|3859.12|3858.72|6315
1611258300000|2021-01-21 19:45:00|3859.12|3858.72|3859.37|3858.97|3859.37|3858.97|3858.62|3858.22|3358
1611258600000|2021-01-21 19:50:00|3859.12|3858.72|3859.37|3858.97|3860.12|3859.72|3859.12|3858.72|4428
1611258900000|2021-01-21 19:55:00|3859.12|3858.72|3860.37|3859.97|3860.62|3860.22|3858.87|3858.47|4748
1611259200000|2021-01-21 20:00:00|3860.62|3860.22|3861.37|3860.97|3861.37|3860.97|3858.87|3858.47|5934
1611259500000|2021-01-21 20:05:00|3860.87|3860.47|3861.12|3860.72|3861.37|3860.97|3860.37|3859.97|4189
1611259800000|2021-01-21 20:10:00|3860.87|3860.47|3857.87|3857.47|3861.12|3860.72|3857.12|3856.72|14020
1611260100000|2021-01-21 20:15:00|3858.12|3857.72|3858.12|3857.72|3858.62|3858.22|3857.37|3856.97|4705
1611260400000|2021-01-21 20:20:00|3858.09|3857.69|3859.34|3858.94|3860.09|3859.69|3857.84|3857.44|6683
1611260700000|2021-01-21 20:25:00|3859.09|3858.69|3858.84|3858.44|3859.59|3859.19|3858.09|3857.69|4944
1611261000000|2021-01-21 20:30:00|3858.59|3858.19|3858.84|3858.44|3859.59|3859.19|3857.59|3857.19|6503
1611261300000|2021-01-21 20:35:00|3859.09|3858.69|3858.09|3857.69|3859.84|3859.44|3857.59|3857.19|7241
1611261600000|2021-01-21 20:40:00|3857.84|3857.44|3860.34|3859.94|3861.09|3860.69|3857.59|3857.19|9725
1611261900000|2021-01-21 20:45:00|3860.09|3859.69|3859.59|3859.19|3861.59|3861.19|3859.59|3859.19|10677
1611262200000|2021-01-21 20:50:00|3859.71|3859.31|3858.09|3857.69|3860.09|3859.69|3857.71|3857.31|18020
1611262500000|2021-01-21 20:55:00|3858.34|3857.94|3854.34|3853.94|3859.71|3859.31|3852.84|3852.44|57940
1611262800000|2021-01-21 21:00:00|3854.29|3853.89|3854.14|3853.54|3855.14|3854.54|3853.14|3852.54|21039
1611263100000|2021-01-21 21:05:00|3854.39|3853.79|3853.64|3853.04|3854.64|3854.04|3853.39|3852.79|5480
1611263400000|2021-01-21 21:10:00|3853.89|3853.29|3853.82|3852.32|3854.01|3853.41|3853.01|3852.32|5329
1611263700000|2021-01-21 21:15:00|3853.93|3852.43|3854.22|3852.72|3854.29|3852.79|3853.93|3852.43|2
1611264000000|2021-01-21 21:20:00|3854.18|3852.68|3854.07|3852.57|3854.4|3852.9|3854.07|3852.57|0
1611264300000|2021-01-21 21:25:00|3854.04|3852.54|3853.68|3852.18|3854.04|3852.54|3853.68|3852.18|0
1611264600000|2021-01-21 21:30:00|3853.01|3852.41|3855.76|3855.16|3855.76|3855.16|3851.51|3850.91|3020
1611264900000|2021-01-21 21:35:00|3855.51|3854.91|3855.01|3854.41|3855.76|3855.16|3854.76|3854.16|676
1611265200000|2021-01-21 21:40:00|3855.26|3854.66|3855.76|3855.16|3855.76|3855.16|3854.51|3853.91|554
1611265500000|2021-01-21 21:45:00|3855.51|3854.91|3855.76|3855.16|3857.01|3856.41|3855.26|3854.66|890
1611265800000|2021-01-21 21:50:00|3856.01|3855.41|3854.76|3854.16|3856.76|3856.16|3854.51|3853.91|726
1611266100000|2021-01-21 21:55:00|3854.51|3853.91|3855.85|3854.35|3855.88|3854.41|3854.51|3853.91|792
1611266400000|2021-01-21 22:00:00|3855.74|3854.24|3854.43|3852.93|3855.85|3854.35|3854.43|3852.93|3
1611266700000|2021-01-21 22:05:00|3855.16|3853.66|3854.94|3853.44|3855.27|3853.77|3854.9|3853.4|0
1611267000000|2021-01-21 22:10:00|3854.9|3853.4|3855.27|3853.77|3855.27|3853.77|3854.9|3853.4|0
1611267300000|2021-01-21 22:15:00|3855.09|3853.59|3854.98|3853.48|3855.74|3854.24|3854.94|3853.44|0
1611267600000|2021-01-21 22:20:00|3855.01|3853.51|3854.94|3853.44|3855.01|3853.51|3854.94|3853.44|0
1611267900000|2021-01-21 22:25:00|3854.87|3853.37|3854.5|3853|3854.87|3853.37|3854.5|3853|0
1611268200000|2021-01-21 22:30:00|3854.54|3853.04|3854.83|3853.33|3854.83|3853.33|3854.54|3853.04|0
1611268500000|2021-01-21 22:35:00|3854.79|3853.29|3854.79|3853.29|3854.79|3853.29|3854.76|3853.26|0
1611268800000|2021-01-21 22:40:00|3854.72|3853.22|3854.54|3853.04|3854.79|3853.29|3854.54|3853.04|0
1611269100000|2021-01-21 22:45:00|3854.5|3853|3854.54|3853.04|3854.76|3853.26|3854.5|3853|0
1611269400000|2021-01-21 22:50:00|3854.79|3853.29|3854.72|3853.22|3854.83|3853.33|3854.22|3852.72|0
1611269700000|2021-01-21 22:55:00|3854.68|3853.18|3854.9|3853.4|3855.38|3853.88|3854.65|3853.15|0
1611270000000|2021-01-21 23:00:00|3855.01|3854.41|3854.39|3853.79|3857.14|3856.54|3853.89|3853.29|1478
1611270300000|2021-01-21 23:05:00|3854.76|3854.16|3854.89|3854.29|3856.64|3856.04|3854.39|3853.79|661
1611270600000|2021-01-21 23:10:00|3855.39|3854.79|3853.89|3853.29|3855.64|3855.04|3853.76|3853.16|462
1611270900000|2021-01-21 23:15:00|3853.76|3853.16|3851.89|3851.29|3854.01|3853.41|3851.39|3850.79|1043
1611271200000|2021-01-21 23:20:00|3852.14|3851.54|3851.39|3850.79|3852.39|3851.79|3850.26|3849.66|729
1611271500000|2021-01-21 23:25:00|3851.51|3850.91|3852.14|3851.54|3852.39|3851.79|3850.89|3850.29|414
1611271800000|2021-01-21 23:30:00|3852.26|3851.66|3853.64|3853.04|3853.89|3853.29|3852.14|3851.54|508
1611272100000|2021-01-21 23:35:00|3853.89|3853.29|3853.39|3852.79|3853.89|3853.29|3852.39|3851.79|382
1611272400000|2021-01-21 23:40:00|3853.26|3852.66|3852.64|3852.04|3853.39|3852.79|3852.39|3851.79|291
1611272700000|2021-01-21 23:45:00|3852.51|3851.91|3851.89|3851.29|3852.51|3851.91|3851.64|3851.04|321
1611273000000|2021-01-21 23:50:00|3851.76|3851.16|3851.26|3850.66|3851.76|3851.16|3850.64|3850.04|537
1611273300000|2021-01-21 23:55:00|3851.01|3850.41|3851.89|3851.29|3852.14|3851.54|3850.89|3850.29|323
1611273600000|2021-01-22 00:00:00|3851.64|3851.04|3851.89|3851.29|3852.39|3851.79|3850.76|3850.16|706
1611273900000|2021-01-22 00:05:00|3852.14|3851.54|3854.89|3854.29|3855.39|3854.79|3851.39|3850.79|1189
1611274200000|2021-01-22 00:10:00|3855.01|3854.41|3854.14|3853.54|3855.14|3854.54|3853.64|3853.04|610
1611274500000|2021-01-22 00:15:00|3854.39|3853.79|3854.26|3853.66|3855.89|3855.29|3853.89|3853.29|1054
1611274800000|2021-01-22 00:20:00|3854.14|3853.54|3854.64|3854.04|3854.64|3854.04|3853.64|3853.04|374
1611275100000|2021-01-22 00:25:00|3854.76|3854.16|3855.64|3855.04|3856.14|3855.54|3854.76|3854.16|688
1611275400000|2021-01-22 00:30:00|3855.39|3854.79|3854.14|3853.54|3855.64|3855.04|3853.89|3853.29|440
1611275700000|2021-01-22 00:35:00|3854.39|3853.79|3853.64|3853.04|3856.39|3855.79|3853.14|3852.54|998
1611276000000|2021-01-22 00:40:00|3853.89|3853.29|3853.51|3852.91|3854.89|3854.29|3853.14|3852.54|561
1611276300000|2021-01-22 00:45:00|3853.64|3853.04|3851.14|3850.54|3853.89|3853.29|3851.14|3850.54|876
1611276600000|2021-01-22 00:50:00|3851.39|3850.79|3848.39|3847.79|3851.64|3851.04|3848.14|3847.54|2568
1611276900000|2021-01-22 00:55:00|3848.64|3848.04|3849.89|3849.29|3850.14|3849.54|3848.51|3847.91|1221
1611277200000|2021-01-22 01:00:00|3849.64|3849.04|3849.64|3849.04|3850.01|3849.41|3848.89|3848.29|782
1611277500000|2021-01-22 01:05:00|3849.39|3848.79|3851.89|3851.29|3852.14|3851.54|3849.39|3848.79|798
1611277800000|2021-01-22 01:10:00|3852.14|3851.54|3850.64|3850.04|3852.14|3851.54|3850.39|3849.79|486
1611278100000|2021-01-22 01:15:00|3850.39|3849.79|3847.76|3847.16|3850.89|3850.29|3847.64|3847.04|1291
1611278400000|2021-01-22 01:20:00|3847.89|3847.29|3847.89|3847.29|3849.64|3849.04|3847.14|3846.54|1058
1611278700000|2021-01-22 01:25:00|3848.01|3847.41|3847.89|3847.29|3848.39|3847.79|3847.26|3846.66|518
1611279000000|2021-01-22 01:30:00|3847.64|3847.04|3848.89|3848.29|3849.39|3848.79|3847.14|3846.54|865
1611279300000|2021-01-22 01:35:00|3849.01|3848.41|3849.14|3848.54|3849.89|3849.29|3848.14|3847.54|894
1611279600000|2021-01-22 01:40:00|3848.89|3848.29|3849.14|3848.54|3849.64|3849.04|3848.14|3847.54|429
1611279900000|2021-01-22 01:45:00|3849.01|3848.41|3849.14|3848.54|3849.39|3848.79|3848.39|3847.79|449
1611280200000|2021-01-22 01:50:00|3849.01|3848.41|3848.14|3847.54|3849.14|3848.54|3847.64|3847.04|503
1611280500000|2021-01-22 01:55:00|3848.26|3847.66|3848.89|3848.29|3849.39|3848.79|3848.26|3847.66|437
1611280800000|2021-01-22 02:00:00|3848.64|3848.04|3849.39|3848.79|3849.39|3848.79|3848.14|3847.54|479
1611281100000|2021-01-22 02:05:00|3849.64|3849.04|3847.14|3846.54|3849.64|3849.04|3846.64|3846.04|1091
1611281400000|2021-01-22 02:10:00|3847.39|3846.79|3842.64|3842.04|3847.39|3846.79|3842.64|3842.04|4825
1611281700000|2021-01-22 02:15:00|3842.89|3842.29|3842.64|3842.04|3843.51|3842.91|3839.89|3839.29|2952
1611282000000|2021-01-22 02:20:00|3842.51|3841.91|3843.39|3842.79|3843.64|3843.04|3842.14|3841.54|726
1611282300000|2021-01-22 02:25:00|3843.14|3842.54|3843.64|3843.04|3844.64|3844.04|3843.14|3842.54|820
1611282600000|2021-01-22 02:30:00|3843.89|3843.29|3844.14|3843.54|3844.89|3844.29|3843.39|3842.79|593
1611282900000|2021-01-22 02:35:00|3844.39|3843.79|3844.64|3844.04|3844.64|3844.04|3843.64|3843.04|533
1611283200000|2021-01-22 02:40:00|3844.89|3844.29|3844.89|3844.29|3846.64|3846.04|3844.89|3844.29|1195
1611283500000|2021-01-22 02:45:00|3845.14|3844.54|3844.39|3843.79|3845.39|3844.79|3843.89|3843.29|445
1611283800000|2021-01-22 02:50:00|3844.64|3844.04|3843.39|3842.79|3844.89|3844.29|3842.64|3842.04|865
1611284100000|2021-01-22 02:55:00|3843.14|3842.54|3842.14|3841.54|3843.39|3842.79|3841.64|3841.04|969
1611284400000|2021-01-22 03:00:00|3841.89|3841.29|3844.14|3843.54|3844.39|3843.79|3841.89|3841.29|780
1611284700000|2021-01-22 03:05:00|3843.89|3843.29|3842.89|3842.29|3844.14|3843.54|3842.89|3842.29|632
1611285000000|2021-01-22 03:10:00|3842.64|3842.04|3841.39|3840.79|3843.14|3842.54|3841.39|3840.79|650
1611285300000|2021-01-22 03:15:00|3841.51|3840.91|3839.89|3839.29|3841.64|3841.04|3838.89|3838.29|1907
1611285600000|2021-01-22 03:20:00|3839.76|3839.16|3840.89|3840.29|3841.14|3840.54|3839.64|3839.04|820
1611285900000|2021-01-22 03:25:00|3840.64|3840.04|3841.39|3840.79|3841.39|3840.79|3840.64|3840.04|328
1611286200000|2021-01-22 03:30:00|3841.14|3840.54|3840.64|3840.04|3841.39|3840.79|3839.89|3839.29|792
1611286500000|2021-01-22 03:35:00|3840.51|3839.91|3840.64|3840.04|3840.89|3840.29|3840.39|3839.79|258
1611286800000|2021-01-22 03:40:00|3840.39|3839.79|3840.64|3840.04|3841.39|3840.79|3840.14|3839.54|483
1611287100000|2021-01-22 03:45:00|3840.39|3839.79|3841.89|3841.29|3842.14|3841.54|3839.64|3839.04|941
1611287400000|2021-01-22 03:50:00|3841.76|3841.16|3842.39|3841.79|3842.89|3842.29|3841.64|3841.04|776
1611287700000|2021-01-22 03:55:00|3842.64|3842.04|3841.76|3841.16|3842.64|3842.04|3841.64|3841.04|331
1611288000000|2021-01-22 04:00:00|3841.64|3841.04|3840.89|3840.29|3841.89|3841.29|3840.64|3840.04|521
1611288300000|2021-01-22 04:05:00|3841.14|3840.54|3842.14|3841.54|3842.14|3841.54|3841.14|3840.54|267
1611288600000|2021-01-22 04:10:00|3842.39|3841.79|3842.14|3841.54|3842.64|3842.04|3841.64|3841.04|352
1611288900000|2021-01-22 04:15:00|3842.26|3841.66|3843.14|3842.54|3843.39|3842.79|3842.26|3841.66|471
1611289200000|2021-01-22 04:20:00|3843.39|3842.79|3844.89|3844.29|3845.64|3845.04|3843.39|3842.79|1447
1611289500000|2021-01-22 04:25:00|3845.26|3844.66|3845.64|3845.04|3847.14|3846.54|3845.14|3844.54|1295
1611289800000|2021-01-22 04:30:00|3845.76|3845.16|3845.64|3845.04|3846.14|3845.54|3845.39|3844.79|481
1611290100000|2021-01-22 04:35:00|3845.89|3845.29|3845.39|3844.79|3845.89|3845.29|3845.39|3844.79|221
1611290400000|2021-01-22 04:40:00|3845.64|3845.04|3845.39|3844.79|3845.64|3845.04|3845.14|3844.54|138
1611290700000|2021-01-22 04:45:00|3845.64|3845.04|3844.39|3843.79|3845.64|3845.04|3844.14|3843.54|447
1611291000000|2021-01-22 04:50:00|3844.14|3843.54|3843.64|3843.04|3844.14|3843.54|3843.39|3842.79|365
1611291300000|2021-01-22 04:55:00|3843.89|3843.29|3844.14|3843.54|3844.64|3844.04|3843.89|3843.29|236
1611291600000|2021-01-22 05:00:00|3844.39|3843.79|3845.14|3844.54|3845.64|3845.04|3844.14|3843.54|465
1611291900000|2021-01-22 05:05:00|3845.39|3844.79|3845.14|3844.54|3845.64|3845.04|3844.64|3844.04|424
1611292200000|2021-01-22 05:10:00|3845.26|3844.66|3844.64|3844.04|3845.64|3845.04|3843.89|3843.29|434
1611292500000|2021-01-22 05:15:00|3844.39|3843.79|3844.51|3843.91|3844.64|3844.04|3843.89|3843.29|304
1611292800000|2021-01-22 05:20:00|3844.39|3843.79|3845.14|3844.54|3845.14|3844.54|3843.89|3843.29|229
1611293100000|2021-01-22 05:25:00|3845.01|3844.41|3845.64|3845.04|3845.64|3845.04|3844.64|3844.04|257
1611293400000|2021-01-22 05:30:00|3845.51|3844.91|3845.64|3845.04|3846.26|3845.66|3845.14|3844.54|527
1611293700000|2021-01-22 05:35:00|3845.39|3844.79|3844.89|3844.29|3845.64|3845.04|3844.14|3843.54|410
1611294000000|2021-01-22 05:40:00|3844.64|3844.04|3845.14|3844.54|3845.39|3844.79|3844.64|3844.04|171
1611294300000|2021-01-22 05:45:00|3845.26|3844.66|3844.64|3844.04|3845.39|3844.79|3844.64|3844.04|211
1611294600000|2021-01-22 05:50:00|3844.39|3843.79|3843.14|3842.54|3844.89|3844.29|3842.89|3842.29|449
1611294900000|2021-01-22 05:55:00|3842.89|3842.29|3843.14|3842.54|3844.39|3843.79|3842.14|3841.54|614
1611295200000|2021-01-22 06:00:00|3843.26|3842.66|3841.89|3841.29|3843.51|3842.91|3840.89|3840.29|1117
1611295500000|2021-01-22 06:05:00|3841.64|3841.04|3841.64|3841.04|3842.89|3842.29|3840.89|3840.29|566
1611295800000|2021-01-22 06:10:00|3841.39|3840.79|3840.89|3840.29|3841.89|3841.29|3840.64|3840.04|475
1611296100000|2021-01-22 06:15:00|3841.01|3840.41|3840.89|3840.29|3841.39|3840.79|3840.39|3839.79|614
1611296400000|2021-01-22 06:20:00|3841.14|3840.54|3842.64|3842.04|3842.89|3842.29|3840.89|3840.29|398
1611296700000|2021-01-22 06:25:00|3842.51|3841.91|3843.89|3843.29|3844.39|3843.79|3842.39|3841.79|565
1611297000000|2021-01-22 06:30:00|3843.64|3843.04|3844.76|3844.16|3844.89|3844.29|3843.14|3842.54|414
1611297300000|2021-01-22 06:35:00|3844.64|3844.04|3844.64|3844.04|3844.89|3844.29|3844.14|3843.54|230
1611297600000|2021-01-22 06:40:00|3844.76|3844.16|3844.39|3843.79|3844.89|3844.29|3844.39|3843.79|143
1611297900000|2021-01-22 06:45:00|3844.14|3843.54|3843.39|3842.79|3844.39|3843.79|3843.39|3842.79|211
1611298200000|2021-01-22 06:50:00|3843.51|3842.91|3843.76|3843.16|3844.14|3843.54|3843.51|3842.91|199
1611298500000|2021-01-22 06:55:00|3843.89|3843.29|3841.89|3841.29|3844.39|3843.79|3841.64|3841.04|415
1611298800000|2021-01-22 07:00:00|3841.39|3840.79|3841.39|3840.79|3843.14|3842.54|3841.14|3840.54|663
1611299100000|2021-01-22 07:05:00|3841.64|3841.04|3840.89|3840.29|3841.89|3841.29|3840.89|3840.29|298
1611299400000|2021-01-22 07:10:00|3840.39|3839.79|3840.14|3839.54|3840.64|3840.04|3839.64|3839.04|918
1611299700000|2021-01-22 07:15:00|3840.01|3839.41|3840.14|3839.54|3840.89|3840.29|3839.39|3838.79|701
1611300000000|2021-01-22 07:20:00|3839.89|3839.29|3838.14|3837.54|3840.39|3839.79|3837.51|3836.91|1624
1611300300000|2021-01-22 07:25:00|3838.39|3837.79|3837.89|3837.29|3839.39|3838.79|3837.89|3837.29|962
1611300600000|2021-01-22 07:30:00|3837.76|3837.16|3837.14|3836.54|3837.76|3837.16|3836.14|3835.54|1519
1611300900000|2021-01-22 07:35:00|3837.39|3836.79|3838.39|3837.79|3839.01|3838.41|3837.14|3836.54|641
1611301200000|2021-01-22 07:40:00|3838.26|3837.66|3838.14|3837.54|3838.51|3837.91|3837.14|3836.54|883
1611301500000|2021-01-22 07:45:00|3837.89|3837.29|3839.64|3839.04|3840.14|3839.54|3837.64|3837.04|968
1611301800000|2021-01-22 07:50:00|3839.89|3839.29|3838.39|3837.79|3840.14|3839.54|3838.14|3837.54|586
1611302100000|2021-01-22 07:55:00|3838.14|3837.54|3838.26|3837.66|3838.39|3837.79|3836.64|3836.04|1689
1611302400000|2021-01-22 08:00:00|3838.39|3837.79|3837.89|3837.29|3838.39|3837.79|3835.14|3834.54|3461
1611302700000|2021-01-22 08:05:00|3837.64|3837.04|3836.89|3836.29|3838.89|3838.29|3836.89|3836.29|2005
1611303000000|2021-01-22 08:10:00|3836.64|3836.04|3836.89|3836.29|3836.89|3836.29|3834.39|3833.79|2149
1611303300000|2021-01-22 08:15:00|3837.39|3836.79|3831.64|3831.04|3837.39|3836.79|3831.64|3831.04|4027
1611303600000|2021-01-22 08:20:00|3831.76|3831.16|3830.14|3829.54|3831.89|3831.29|3828.39|3827.79|5291
1611303900000|2021-01-22 08:25:00|3829.89|3829.29|3829.51|3828.91|3831.14|3830.54|3829.39|3828.79|2438
1611304200000|2021-01-22 08:30:00|3829.39|3828.79|3832.01|3831.41|3832.64|3832.04|3828.89|3828.29|2931
1611304500000|2021-01-22 08:35:00|3832.14|3831.54|3833.89|3833.29|3834.89|3834.29|3831.89|3831.29|1890
1611304800000|2021-01-22 08:40:00|3834.14|3833.54|3831.89|3831.29|3834.39|3833.79|3830.64|3830.04|1871
1611305100000|2021-01-22 08:45:00|3831.76|3831.16|3832.14|3831.54|3833.39|3832.79|3831.39|3830.79|1426
1611305400000|2021-01-22 08:50:00|3832.26|3831.66|3835.39|3834.79|3835.39|3834.79|3831.64|3831.04|1439
1611305700000|2021-01-22 08:55:00|3835.26|3834.66|3837.14|3836.54|3837.39|3836.79|3834.89|3834.29|2774
1611306000000|2021-01-22 09:00:00|3837.64|3837.04|3838.64|3838.04|3838.89|3838.29|3836.64|3836.04|2647
1611306300000|2021-01-22 09:05:00|3838.89|3838.29|3836.64|3836.04|3839.14|3838.54|3835.89|3835.29|2496
1611306600000|2021-01-22 09:10:00|3836.89|3836.29|3835.64|3835.04|3837.14|3836.54|3835.39|3834.79|1867
1611306900000|2021-01-22 09:15:00|3835.39|3834.79|3833.89|3833.29|3836.14|3835.54|3832.89|3832.29|1650
1611307200000|2021-01-22 09:20:00|3834.01|3833.41|3834.14|3833.54|3835.14|3834.54|3832.39|3831.79|1487
1611307500000|2021-01-22 09:25:00|3833.89|3833.29|3833.64|3833.04|3834.14|3833.54|3832.89|3832.29|1061
1611307800000|2021-01-22 09:30:00|3833.39|3832.79|3829.14|3828.54|3833.39|3832.79|3829.14|3828.54|2417
1611308100000|2021-01-22 09:35:00|3828.89|3828.29|3830.64|3830.04|3830.89|3830.29|3828.64|3828.04|3211
1611308400000|2021-01-22 09:40:00|3830.39|3829.79|3826.89|3826.29|3830.64|3830.04|3826.89|3826.29|2811
1611308700000|2021-01-22 09:45:00|3827.14|3826.54|3827.89|3827.29|3828.39|3827.79|3825.14|3824.54|6249
1611309000000|2021-01-22 09:50:00|3828.14|3827.54|3828.89|3828.29|3829.39|3828.79|3827.64|3827.04|1702
1611309300000|2021-01-22 09:55:00|3828.64|3828.04|3828.64|3828.04|3829.64|3829.04|3828.39|3827.79|996
1611309600000|2021-01-22 10:00:00|3829.14|3828.54|3828.89|3828.29|3829.39|3828.79|3827.01|3826.41|2080
1611309900000|2021-01-22 10:05:00|3828.64|3828.04|3829.39|3828.79|3829.64|3829.04|3828.64|3828.04|1056
1611310200000|2021-01-22 10:10:00|3829.14|3828.54|3829.14|3828.54|3829.39|3828.79|3828.89|3828.29|566
1611310500000|2021-01-22 10:15:00|3828.89|3828.29|3827.64|3827.04|3829.39|3828.79|3827.64|3827.04|1470
1611310800000|2021-01-22 10:20:00|3827.89|3827.29|3829.39|3828.79|3829.39|3828.79|3827.89|3827.29|1608
1611311100000|2021-01-22 10:25:00|3829.89|3829.29|3832.39|3831.79|3832.39|3831.79|3829.89|3829.29|2896
1611311400000|2021-01-22 10:30:00|3832.14|3831.54|3831.39|3830.79|3832.39|3831.79|3830.64|3830.04|1561
1611311700000|2021-01-22 10:35:00|3831.26|3830.66|3830.39|3829.79|3831.39|3830.79|3830.39|3829.79|543
1611312000000|2021-01-22 10:40:00|3830.14|3829.54|3829.89|3829.29|3831.01|3830.41|3829.14|3828.54|1507
1611312300000|2021-01-22 10:45:00|3829.64|3829.04|3829.64|3829.04|3830.64|3830.04|3828.64|3828.04|1748
1611312600000|2021-01-22 10:50:00|3829.39|3828.79|3825.89|3825.29|3829.64|3829.04|3825.39|3824.79|2270
1611312900000|2021-01-22 10:55:00|3826.14|3825.54|3826.64|3826.04|3827.14|3826.54|3825.89|3825.29|1333
1611313200000|2021-01-22 11:00:00|3826.89|3826.29|3829.14|3828.54|3829.14|3828.54|3826.64|3826.04|1176
1611313500000|2021-01-22 11:05:00|3828.89|3828.29|3826.64|3826.04|3828.89|3828.29|3825.39|3824.79|1663
1611313800000|2021-01-22 11:10:00|3826.39|3825.79|3825.14|3824.54|3826.64|3826.04|3823.89|3823.29|2294
1611314100000|2021-01-22 11:15:00|3824.89|3824.29|3825.14|3824.54|3825.64|3825.04|3824.64|3824.04|1496
1611314400000|2021-01-22 11:20:00|3824.89|3824.29|3825.39|3824.79|3825.64|3825.04|3822.39|3821.79|2717
1611314700000|2021-01-22 11:25:00|3825.14|3824.54|3826.64|3826.04|3826.89|3826.29|3823.89|3823.29|2051
1611315000000|2021-01-22 11:30:00|3826.39|3825.79|3826.39|3825.79|3826.64|3826.04|3825.14|3824.54|938
1611315300000|2021-01-22 11:35:00|3826.14|3825.54|3822.64|3822.04|3828.14|3827.54|3822.64|3822.04|3235
1611315600000|2021-01-22 11:40:00|3822.89|3822.29|3824.39|3823.79|3824.89|3824.29|3822.64|3822.04|3422
1611315900000|2021-01-22 11:45:00|3824.14|3823.54|3827.64|3827.04|3827.64|3827.04|3823.64|3823.04|2200
1611316200000|2021-01-22 11:50:00|3827.51|3826.91|3827.89|3827.29|3828.14|3827.54|3826.39|3825.79|1742
1611316500000|2021-01-22 11:55:00|3828.14|3827.54|3827.14|3826.54|3828.64|3828.04|3827.01|3826.41|1642
1611316800000|2021-01-22 12:00:00|3827.39|3826.79|3829.14|3828.54|3829.39|3828.79|3826.64|3826.04|1503
1611317100000|2021-01-22 12:05:00|3829.39|3828.79|3827.39|3826.79|3829.64|3829.04|3827.14|3826.54|1680
1611317400000|2021-01-22 12:10:00|3827.14|3826.54|3827.14|3826.54|3827.64|3827.04|3825.39|3824.79|1692
1611317700000|2021-01-22 12:15:00|3827.39|3826.79|3826.39|3825.79|3827.64|3827.04|3826.39|3825.79|1399
1611318000000|2021-01-22 12:20:00|3826.64|3826.04|3824.89|3824.29|3827.14|3826.54|3824.89|3824.29|1141
1611318300000|2021-01-22 12:25:00|3825.01|3824.41|3825.64|3825.04|3825.64|3825.04|3824.14|3823.54|1412
1611318600000|2021-01-22 12:30:00|3825.39|3824.79|3823.89|3823.29|3827.14|3826.54|3823.89|3823.29|2254
1611318900000|2021-01-22 12:35:00|3823.64|3823.04|3822.89|3822.29|3826.64|3826.04|3822.89|3822.29|3402
1611319200000|2021-01-22 12:40:00|3823.39|3822.79|3824.89|3824.29|3825.14|3824.54|3821.39|3820.79|4052
1611319500000|2021-01-22 12:45:00|3825.14|3824.54|3826.39|3825.79|3826.39|3825.79|3823.64|3823.04|2896
1611319800000|2021-01-22 12:50:00|3826.14|3825.54|3826.89|3826.29|3828.14|3827.54|3826.14|3825.54|2142
1611320100000|2021-01-22 12:55:00|3826.64|3826.04|3827.64|3827.04|3828.14|3827.54|3826.64|3826.04|1572
1611320400000|2021-01-22 13:00:00|3827.89|3827.29|3825.14|3824.54|3827.89|3827.29|3824.89|3824.29|2331
1611320700000|2021-01-22 13:05:00|3824.89|3824.29|3828.14|3827.54|3828.39|3827.79|3823.89|3823.29|4289
1611321000000|2021-01-22 13:10:00|3827.89|3827.29|3826.89|3826.29|3828.39|3827.79|3826.39|3825.79|2942
1611321300000|2021-01-22 13:15:00|3826.64|3826.04|3826.39|3825.79|3827.14|3826.54|3825.89|3825.29|1356
1611321600000|2021-01-22 13:20:00|3826.14|3825.54|3826.14|3825.54|3827.39|3826.79|3825.89|3825.29|1807
1611321900000|2021-01-22 13:25:00|3825.89|3825.29|3827.39|3826.79|3827.39|3826.79|3825.89|3825.29|1483
1611322200000|2021-01-22 13:30:00|3827.14|3826.54|3826.39|3825.79|3827.14|3826.54|3825.89|3825.29|1347
1611322500000|2021-01-22 13:35:00|3826.64|3826.04|3827.14|3826.54|3827.64|3827.04|3826.39|3825.79|1659
1611322800000|2021-01-22 13:40:00|3827.01|3826.41|3830.39|3829.79|3830.64|3830.04|3826.64|3826.04|4064
1611323100000|2021-01-22 13:45:00|3830.64|3830.04|3828.89|3828.29|3831.14|3830.54|3827.89|3827.29|4606
1611323400000|2021-01-22 13:50:00|3828.64|3828.04|3829.64|3829.04|3830.14|3829.54|3828.64|3828.04|2260
1611323700000|2021-01-22 13:55:00|3829.39|3828.79|3828.64|3828.04|3830.39|3829.79|3828.39|3827.79|2212
1611324000000|2021-01-22 14:00:00|3828.39|3827.79|3830.89|3830.29|3831.64|3831.04|3827.89|3827.29|3465
1611324300000|2021-01-22 14:05:00|3831.14|3830.54|3829.39|3828.79|3831.39|3830.79|3829.39|3828.79|2422
1611324600000|2021-01-22 14:10:00|3829.51|3828.91|3830.14|3829.54|3830.89|3830.29|3829.14|3828.54|2875
1611324900000|2021-01-22 14:15:00|3830.39|3829.79|3832.39|3831.79|3833.14|3832.54|3829.64|3829.04|5522
1611325200000|2021-01-22 14:20:00|3832.64|3832.04|3832.89|3832.29|3833.14|3832.54|3832.14|3831.54|3410
1611325500000|2021-01-22 14:25:00|3833.14|3832.54|3834.14|3833.54|3834.64|3834.04|3831.89|3831.29|8351
1611325800000|2021-01-22 14:30:00|3834.04|3833.64|3835.79|3835.39|3836.29|3835.89|3833.54|3833.14|32597
1611326100000|2021-01-22 14:35:00|3835.54|3835.14|3835.54|3835.14|3837.04|3836.64|3834.29|3833.89|20832
1611326400000|2021-01-22 14:40:00|3835.04|3834.64|3835.54|3835.14|3836.04|3835.64|3833.29|3832.89|17434
1611326700000|2021-01-22 14:45:00|3837.04|3836.64|3840.54|3840.14|3841.16|3840.76|3835.29|3834.89|32768
1611327000000|2021-01-22 14:50:00|3840.29|3839.89|3840.54|3840.14|3842.04|3841.64|3839.79|3839.39|17882
1611327300000|2021-01-22 14:55:00|3840.29|3839.89|3841.04|3840.64|3842.54|3842.14|3838.79|3838.39|15482
1611327600000|2021-01-22 15:00:00|3841.29|3840.89|3842.79|3842.39|3844.54|3844.14|3841.29|3840.89|15854
1611327900000|2021-01-22 15:05:00|3843.04|3842.64|3844.54|3844.14|3845.04|3844.64|3841.79|3841.39|13113
1611328200000|2021-01-22 15:10:00|3844.29|3843.89|3841.04|3840.64|3844.79|3844.39|3839.79|3839.39|15239
1611328500000|2021-01-22 15:15:00|3841.16|3840.76|3840.79|3840.39|3842.29|3841.89|3840.29|3839.89|9436
1611328800000|2021-01-22 15:20:00|3841.04|3840.64|3837.54|3837.14|3841.54|3841.14|3837.54|3837.14|16153
1611329100000|2021-01-22 15:25:00|3837.79|3837.39|3834.04|3833.64|3838.29|3837.89|3831.54|3831.14|18794
1611329400000|2021-01-22 15:30:00|3833.79|3833.39|3834.93|3834.53|3837.68|3837.28|3833.04|3832.64|15937
1611329700000|2021-01-22 15:35:00|3835.18|3834.78|3833.93|3833.53|3835.8|3835.4|3830.93|3830.53|15883
1611330000000|2021-01-22 15:40:00|3833.68|3833.28|3835.68|3835.28|3836.68|3836.28|3833.68|3833.28|14486
1611330300000|2021-01-22 15:45:00|3835.93|3835.53|3834.18|3833.78|3836.18|3835.78|3832.43|3832.03|11139
1611330600000|2021-01-22 15:50:00|3834.43|3834.03|3835.68|3835.28|3836.18|3835.78|3833.43|3833.03|9156
1611330900000|2021-01-22 15:55:00|3835.93|3835.53|3839.93|3839.53|3840.18|3839.78|3835.68|3835.28|12785
1611331200000|2021-01-22 16:00:00|3840.18|3839.78|3842.18|3841.78|3842.43|3842.03|3838.68|3838.28|12839
1611331500000|2021-01-22 16:05:00|3842.43|3842.03|3841.93|3841.53|3843.18|3842.78|3841.18|3840.78|10661
1611331800000|2021-01-22 16:10:00|3842.18|3841.78|3840.68|3840.28|3842.43|3842.03|3840.68|3840.28|7333
1611332100000|2021-01-22 16:15:00|3840.93|3840.53|3840.18|3839.78|3841.18|3840.78|3839.18|3838.78|8513
1611332400000|2021-01-22 16:20:00|3840.43|3840.03|3840.43|3840.03|3841.93|3841.53|3840.18|3839.78|6848
1611332700000|2021-01-22 16:25:00|3840.68|3840.28|3839.68|3839.28|3842.18|3841.78|3838.68|3838.28|9096
1611333000000|2021-01-22 16:30:00|3839.93|3839.53|3841.43|3841.03|3841.93|3841.53|3838.68|3838.28|8186
1611333300000|2021-01-22 16:35:00|3841.68|3841.28|3843.68|3843.28|3844.18|3843.78|3840.93|3840.53|9616
1611333600000|2021-01-22 16:40:00|3843.43|3843.03|3844.18|3843.78|3844.68|3844.28|3843.43|3843.03|8136
1611333900000|2021-01-22 16:45:00|3843.93|3843.53|3846.43|3846.03|3846.43|3846.03|3843.93|3843.53|7693
1611334200000|2021-01-22 16:50:00|3846.68|3846.28|3848.43|3848.03|3849.43|3849.03|3846.43|3846.03|14465
1611334500000|2021-01-22 16:55:00|3848.18|3847.78|3848.68|3848.28|3849.18|3848.78|3846.93|3846.53|11968
1611334800000|2021-01-22 17:00:00|3848.93|3848.53|3846.93|3846.53|3850.93|3850.53|3846.93|3846.53|12839
1611335100000|2021-01-22 17:05:00|3846.68|3846.28|3845.68|3845.28|3846.93|3846.53|3845.43|3845.03|9486
1611335400000|2021-01-22 17:10:00|3845.93|3845.53|3847.43|3847.03|3847.93|3847.53|3845.93|3845.53|5491
1611335700000|2021-01-22 17:15:00|3847.68|3847.28|3849.43|3849.03|3849.93|3849.53|3847.68|3847.28|7853
1611336000000|2021-01-22 17:20:00|3849.18|3848.78|3849.43|3849.03|3849.93|3849.53|3848.68|3848.28|4966
1611336300000|2021-01-22 17:25:00|3849.18|3848.78|3849.43|3849.03|3850.43|3850.03|3848.68|3848.28|4410
1611336600000|2021-01-22 17:30:00|3849.68|3849.28|3847.93|3847.53|3849.93|3849.53|3847.68|3847.28|7192
1611336900000|2021-01-22 17:35:00|3847.68|3847.28|3847.18|3846.78|3848.43|3848.03|3846.8|3846.4|5916
1611337200000|2021-01-22 17:40:00|3846.93|3846.53|3847.68|3847.28|3849.18|3848.78|3846.68|3846.28|4448
1611337500000|2021-01-22 17:45:00|3847.93|3847.53|3848.43|3848.03|3848.43|3848.03|3846.93|3846.53|3561
1611337800000|2021-01-22 17:50:00|3848.18|3847.78|3848.68|3848.28|3849.43|3849.03|3847.93|3847.53|3867
1611338100000|2021-01-22 17:55:00|3848.43|3848.03|3847.43|3847.03|3848.43|3848.03|3846.93|3846.53|6060
1611338400000|2021-01-22 18:00:00|3847.68|3847.28|3846.68|3846.28|3847.93|3847.53|3846.18|3845.78|5336
1611338700000|2021-01-22 18:05:00|3846.43|3846.03|3842.86|3842.46|3846.43|3846.03|3842.86|3842.46|7222
1611339000000|2021-01-22 18:10:00|3842.61|3842.21|3844.11|3843.71|3844.11|3843.71|3841.86|3841.46|5974
1611339300000|2021-01-22 18:15:00|3844.36|3843.96|3845.11|3844.71|3845.11|3844.71|3843.61|3843.21|4705
1611339600000|2021-01-22 18:20:00|3845.36|3844.96|3847.36|3846.96|3847.61|3847.21|3845.11|3844.71|5688
1611339900000|2021-01-22 18:25:00|3847.61|3847.21|3846.61|3846.21|3848.11|3847.71|3846.61|3846.21|3967
1611340200000|2021-01-22 18:30:00|3846.36|3845.96|3847.11|3846.71|3847.36|3846.96|3845.86|3845.46|4661
1611340500000|2021-01-22 18:35:00|3847.36|3846.96|3848.86|3848.46|3848.86|3848.46|3847.11|3846.71|4041
1611340800000|2021-01-22 18:40:00|3848.61|3848.21|3848.61|3848.21|3849.61|3849.21|3848.36|3847.96|4658
1611341100000|2021-01-22 18:45:00|3848.86|3848.46|3847.61|3847.21|3848.86|3848.46|3846.86|3846.46|4408
1611341400000|2021-01-22 18:50:00|3847.36|3846.96|3847.11|3846.71|3847.61|3847.21|3846.86|3846.46|3296
1611341700000|2021-01-22 18:55:00|3847.36|3846.96|3844.61|3844.21|3847.86|3847.46|3844.36|3843.96|5982
1611342000000|2021-01-22 19:00:00|3844.48|3844.08|3845.11|3844.71|3845.61|3845.21|3842.61|3842.21|11110
1611342300000|2021-01-22 19:05:00|3844.86|3844.46|3845.36|3844.96|3845.86|3845.46|3844.36|3843.96|4979
1611342600000|2021-01-22 19:10:00|3845.11|3844.71|3844.36|3843.96|3845.36|3844.96|3843.61|3843.21|4922
1611342900000|2021-01-22 19:15:00|3844.61|3844.21|3844.36|3843.96|3845.36|3844.96|3844.11|3843.71|5923
1611343200000|2021-01-22 19:20:00|3844.48|3844.08|3847.36|3846.96|3847.36|3846.96|3844.36|3843.96|10828
1611343500000|2021-01-22 19:25:00|3847.11|3846.71|3845.36|3844.96|3847.36|3846.96|3845.11|3844.71|7150
1611343800000|2021-01-22 19:30:00|3845.11|3844.71|3846.11|3845.71|3846.61|3846.21|3844.86|3844.46|5242
1611344100000|2021-01-22 19:35:00|3845.86|3845.46|3846.86|3846.46|3846.86|3846.46|3845.36|3844.96|3399
1611344400000|2021-01-22 19:40:00|3847.11|3846.71|3846.86|3846.46|3847.36|3846.96|3846.11|3845.71|5090
1611344700000|2021-01-22 19:45:00|3846.61|3846.21|3846.61|3846.21|3847.11|3846.71|3846.11|3845.71|6858
1611345000000|2021-01-22 19:50:00|3846.36|3845.96|3848.36|3847.96|3848.48|3848.08|3846.36|3845.96|5214
1611345300000|2021-01-22 19:55:00|3848.11|3847.71|3849.86|3849.46|3849.86|3849.46|3848.11|3847.71|7879
1611345600000|2021-01-22 20:00:00|3849.61|3849.21|3848.86|3848.46|3850.61|3850.21|3848.86|3848.46|6314
1611345900000|2021-01-22 20:05:00|3849.11|3848.71|3848.86|3848.46|3849.36|3848.96|3848.61|3848.21|4538
1611346200000|2021-01-22 20:10:00|3849.11|3848.71|3846.61|3846.21|3849.11|3848.71|3844.11|3843.71|17104
1611346500000|2021-01-22 20:15:00|3846.86|3846.46|3846.36|3845.96|3848.36|3847.96|3846.11|3845.71|5993
1611346800000|2021-01-22 20:20:00|3846.11|3845.71|3849.11|3848.71|3849.11|3848.71|3846.11|3845.71|6205
1611347100000|2021-01-22 20:25:00|3849.36|3848.96|3851.36|3850.96|3851.61|3851.21|3848.61|3848.21|9348
1611347400000|2021-01-22 20:30:00|3851.61|3851.21|3850.36|3849.96|3851.86|3851.46|3849.36|3848.96|9271
1611347700000|2021-01-22 20:35:00|3850.11|3849.71|3850.7|3850.3|3851.95|3851.55|3849.86|3849.46|9682
1611348000000|2021-01-22 20:40:00|3850.45|3850.05|3852.45|3852.05|3852.7|3852.3|3850.45|3850.05|12349
1611348300000|2021-01-22 20:45:00|3852.2|3851.8|3850.2|3849.8|3852.45|3852.05|3849.7|3849.3|10645
1611348600000|2021-01-22 20:50:00|3850.32|3849.92|3848.2|3847.8|3850.95|3850.55|3847.82|3847.42|19464
1611348900000|2021-01-22 20:55:00|3847.95|3847.55|3839.95|3839.55|3848.7|3848.3|3839.95|3839.55|62752
1611349200000|2021-01-22 21:00:00|3840.05|3839.45|3841.05|3840.45|3841.8|3841.2|3838.55|3837.95|42980
1611349500000|2021-01-22 21:05:00|3841.3|3840.7|3840.05|3839.45|3841.55|3840.95|3840.05|3839.45|8138
1611349800000|2021-01-22 21:10:00|3840.3|3839.7|3842.03|3840.53|3843.3|3842.7|3840.05|3839.45|8557
1611350100000|2021-01-22 21:15:00|3842.28|3840.78|3841.52|3840.02|3842.65|3841.15|3841.52|3840.02|5
1611350400000|2021-01-22 21:20:00|3841.77|3840.27|3841.44|3839.94|3841.85|3840.35|3841.19|3839.69|0
1611350700000|2021-01-22 21:25:00|3841.48|3839.98|3841.52|3840.02|3841.63|3840.13|3841.37|3839.87|0
1611351000000|2021-01-22 21:30:00|3841.17|3840.57|3841.92|3841.32|3842.17|3841.57|3840.92|3840.32|1298
1611351300000|2021-01-22 21:35:00|3841.67|3841.07|3840.17|3839.57|3841.92|3841.32|3839.92|3839.32|851
1611351600000|2021-01-22 21:40:00|3839.92|3839.32|3839.17|3838.57|3840.67|3840.07|3839.17|3838.57|1078
1611351900000|2021-01-22 21:45:00|3839.42|3838.82|3839.92|3839.32|3840.42|3839.82|3838.92|3838.32|931
1611352200000|2021-01-22 21:50:00|3840.17|3839.57|3839.67|3839.07|3840.42|3839.82|3839.42|3838.82|917
1611352500000|2021-01-22 21:55:00|3839.92|3839.32|3838.58|3837.08|3839.92|3839.32|3837.92|3837.06|1380
1611529200000|2021-01-24 23:00:00|3843.17|3842.57|3846.8|3846.2|3847.55|3846.95|3842.05|3841.45|2562
1611529500000|2021-01-24 23:05:00|3847.05|3846.45|3848.3|3847.7|3848.67|3848.07|3846.3|3845.7|1179
1611529800000|2021-01-24 23:10:00|3848.17|3847.57|3848.55|3847.95|3849.05|3848.45|3846.8|3846.2|846
1611530100000|2021-01-24 23:15:00|3848.8|3848.2|3848.42|3847.82|3848.8|3848.2|3847.3|3846.7|620
1611530400000|2021-01-24 23:20:00|3848.3|3847.7|3849.8|3849.2|3850.55|3849.95|3848.3|3847.7|719
1611530700000|2021-01-24 23:25:00|3850.05|3849.45|3850.3|3849.7|3852.3|3851.7|3850.05|3849.45|1261
1611531000000|2021-01-24 23:30:00|3850.8|3850.2|3850.55|3849.95|3851.05|3850.45|3850.05|3849.45|585
1611531300000|2021-01-24 23:35:00|3850.42|3849.82|3850.3|3849.7|3850.55|3849.95|3849.8|3849.2|364
1611531600000|2021-01-24 23:40:00|3850.17|3849.57|3850.3|3849.7|3851.05|3850.45|3850.05|3849.45|346
1611531900000|2021-01-24 23:45:00|3850.55|3849.95|3850.05|3849.45|3851.05|3850.45|3850.05|3849.45|495
1611532200000|2021-01-24 23:50:00|3849.8|3849.2|3849.55|3848.95|3849.8|3849.2|3849.05|3848.45|556
1611532500000|2021-01-24 23:55:00|3849.3|3848.7|3849.3|3848.7|3849.67|3849.07|3849.05|3848.45|261
1611532800000|2021-01-25 00:00:00|3849.17|3848.57|3847.8|3847.2|3849.8|3849.2|3847.8|3847.2|987
1611533100000|2021-01-25 00:05:00|3847.92|3847.32|3847.55|3846.95|3848.3|3847.7|3846.05|3845.45|906
1611533400000|2021-01-25 00:10:00|3847.3|3846.7|3849.3|3848.7|3849.55|3848.95|3845.67|3845.07|1291
1611533700000|2021-01-25 00:15:00|3848.8|3848.2|3848.05|3847.45|3849.8|3849.2|3847.8|3847.2|903
1611534000000|2021-01-25 00:20:00|3848.17|3847.57|3848.55|3847.95|3849.55|3848.95|3847.8|3847.2|886
1611534300000|2021-01-25 00:25:00|3848.42|3847.82|3851.55|3850.95|3852.05|3851.45|3848.05|3847.45|1504
1611534600000|2021-01-25 00:30:00|3851.8|3851.2|3854.3|3853.7|3855.05|3854.45|3851.55|3850.95|2082
1611534900000|2021-01-25 00:35:00|3854.42|3853.82|3852.8|3852.2|3854.8|3854.2|3852.55|3851.95|962
1611535200000|2021-01-25 00:40:00|3853.05|3852.45|3853.55|3852.95|3853.8|3853.2|3852.8|3852.2|511
1611535500000|2021-01-25 00:45:00|3853.8|3853.2|3854.55|3853.95|3854.8|3854.2|3853.55|3852.95|770
1611535800000|2021-01-25 00:50:00|3854.67|3854.07|3855.05|3854.45|3855.05|3854.45|3853.55|3852.95|458
1611536100000|2021-01-25 00:55:00|3854.92|3854.32|3854.55|3853.95|3855.3|3854.7|3853.8|3853.2|543
1611536400000|2021-01-25 01:00:00|3854.8|3854.2|3853.42|3852.82|3855.05|3854.45|3852.8|3852.2|746
1611536700000|2021-01-25 01:05:00|3853.3|3852.7|3854.42|3853.82|3855.05|3854.45|3853.3|3852.7|394
1611537000000|2021-01-25 01:10:00|3854.55|3853.95|3854.05|3853.45|3854.8|3854.2|3853.8|3853.2|412
1611537300000|2021-01-25 01:15:00|3854.3|3853.7|3854.3|3853.7|3855.8|3855.2|3854.05|3853.45|876
1611537600000|2021-01-25 01:20:00|3854.42|3853.82|3854.55|3853.95|3854.8|3854.2|3853.8|3853.2|483
1611537900000|2021-01-25 01:25:00|3854.67|3854.07|3854.3|3853.7|3855.05|3854.45|3854.05|3853.45|506
1611538200000|2021-01-25 01:30:00|3854.55|3853.95|3854.8|3854.2|3855.8|3855.2|3854.55|3853.95|773
1611538500000|2021-01-25 01:35:00|3854.92|3854.32|3853.55|3852.95|3855.3|3854.7|3853.3|3852.7|788
1611538800000|2021-01-25 01:40:00|3853.8|3853.2|3853.8|3853.2|3854.55|3853.95|3853.55|3852.95|567
1611539100000|2021-01-25 01:45:00|3854.05|3853.45|3854.3|3853.7|3854.8|3854.2|3853.8|3853.2|411
1611539400000|2021-01-25 01:50:00|3854.05|3853.45|3853.8|3853.2|3854.3|3853.7|3853.05|3852.45|481
1611539700000|2021-01-25 01:55:00|3853.55|3852.95|3853.3|3852.7|3853.8|3853.2|3853.05|3852.45|470
1611540000000|2021-01-25 02:00:00|3853.55|3852.95|3854.8|3854.2|3855.17|3854.57|3853.3|3852.7|636
1611540300000|2021-01-25 02:05:00|3854.92|3854.32|3855.55|3854.95|3855.8|3855.2|3854.55|3853.95|930
1611540600000|2021-01-25 02:10:00|3855.67|3855.07|3855.05|3854.45|3855.8|3855.2|3854.8|3854.2|512
1611540900000|2021-01-25 02:15:00|3855.3|3854.7|3857.3|3856.7|3857.3|3856.7|3855.05|3854.45|1048
1611541200000|2021-01-25 02:20:00|3857.55|3856.95|3857.8|3857.2|3858.3|3857.7|3857.3|3856.7|1462
1611541500000|2021-01-25 02:25:00|3857.92|3857.32|3857.8|3857.2|3858.3|3857.7|3857.55|3856.95|541
1611541800000|2021-01-25 02:30:00|3858.05|3857.45|3857.8|3857.2|3858.3|3857.7|3857.55|3856.95|617
1611542100000|2021-01-25 02:35:00|3857.92|3857.32|3858.8|3858.2|3858.8|3858.2|3857.8|3857.2|619
1611542400000|2021-01-25 02:40:00|3858.92|3858.32|3858.92|3858.32|3859.3|3858.7|3858.55|3857.95|854
1611542700000|2021-01-25 02:45:00|3859.05|3858.45|3858.67|3858.07|3859.3|3858.7|3858.05|3857.45|567
1611543000000|2021-01-25 02:50:00|3858.55|3857.95|3859.3|3858.7|3859.55|3858.95|3858.3|3857.7|624
1611543300000|2021-01-25 02:55:00|3859.05|3858.45|3859.05|3858.45|3859.3|3858.7|3858.55|3857.95|491
1611543600000|2021-01-25 03:00:00|3859.3|3858.7|3858.8|3858.2|3859.3|3858.7|3858.05|3857.45|820
1611543900000|2021-01-25 03:05:00|3858.67|3858.07|3858.05|3857.45|3858.8|3858.2|3857.8|3857.2|345
1611544200000|2021-01-25 03:10:00|3858.3|3857.7|3857.55|3856.95|3858.3|3857.7|3857.3|3856.7|525
1611544500000|2021-01-25 03:15:00|3857.3|3856.7|3858.05|3857.45|3858.05|3857.45|3857.3|3856.7|341
1611544800000|2021-01-25 03:20:00|3858.3|3857.7|3858.8|3858.2|3859.3|3858.7|3858.3|3857.7|752
1611545100000|2021-01-25 03:25:00|3858.67|3858.07|3858.55|3857.95|3858.8|3858.2|3858.3|3857.7|423
1611545400000|2021-01-25 03:30:00|3858.8|3858.2|3857.55|3856.95|3859.3|3858.7|3857.3|3856.7|574
1611545700000|2021-01-25 03:35:00|3857.42|3856.82|3857.3|3856.7|3857.67|3857.07|3857.05|3856.45|261
1611546000000|2021-01-25 03:40:00|3857.55|3856.95|3857.8|3857.2|3858.05|3857.45|3857.05|3856.45|392
1611546300000|2021-01-25 03:45:00|3857.55|3856.95|3857.55|3856.95|3857.8|3857.2|3857.3|3856.7|253
1611546600000|2021-01-25 03:50:00|3857.42|3856.82|3857.55|3856.95|3857.8|3857.2|3857.42|3856.82|206
1611546900000|2021-01-25 03:55:00|3857.67|3857.07|3857.05|3856.45|3857.8|3857.2|3856.92|3856.32|233
1611547200000|2021-01-25 04:00:00|3857.3|3856.7|3856.8|3856.2|3857.8|3857.2|3856.8|3856.2|475
1611547500000|2021-01-25 04:05:00|3857.05|3856.45|3857.3|3856.7|3857.55|3856.95|3856.55|3855.95|346
1611547800000|2021-01-25 04:10:00|3857.55|3856.95|3857.55|3856.95|3857.55|3856.95|3857.17|3856.57|187
1611548100000|2021-01-25 04:15:00|3857.42|3856.82|3857.3|3856.7|3857.55|3856.95|3856.8|3856.2|381
1611548400000|2021-01-25 04:20:00|3857.17|3856.57|3857.3|3856.7|3857.55|3856.95|3857.05|3856.45|237
1611548700000|2021-01-25 04:25:00|3857.42|3856.82|3857.55|3856.95|3857.8|3857.2|3857.3|3856.7|150
1611549000000|2021-01-25 04:30:00|3857.8|3857.2|3857.8|3857.2|3858.05|3857.45|3857.55|3856.95|376
1611549300000|2021-01-25 04:35:00|3857.92|3857.32|3857.55|3856.95|3858.05|3857.45|3857.3|3856.7|147
1611549600000|2021-01-25 04:40:00|3857.8|3857.2|3857.55|3856.95|3857.8|3857.2|3857.3|3856.7|123
1611549900000|2021-01-25 04:45:00|3857.8|3857.2|3857.3|3856.7|3857.8|3857.2|3857.3|3856.7|188
1611550200000|2021-01-25 04:50:00|3857.42|3856.82|3856.55|3855.95|3857.8|3857.2|3856.55|3855.95|513
1611550500000|2021-01-25 04:55:00|3856.67|3856.07|3857.05|3856.45|3857.05|3856.45|3856.67|3856.07|386
1611550800000|2021-01-25 05:00:00|3857.17|3856.57|3857.3|3856.7|3857.55|3856.95|3857.05|3856.45|294
1611551100000|2021-01-25 05:05:00|3857.55|3856.95|3858.05|3857.45|3859.05|3858.45|3857.3|3856.7|1114
1611551400000|2021-01-25 05:10:00|3857.8|3857.2|3857.8|3857.2|3858.3|3857.7|3857.55|3856.95|442
1611551700000|2021-01-25 05:15:00|3857.55|3856.95|3857.8|3857.2|3858.3|3857.7|3857.55|3856.95|475
1611552000000|2021-01-25 05:20:00|3857.67|3857.07|3857.8|3857.2|3858.05|3857.45|3857.55|3856.95|257
1611552300000|2021-01-25 05:25:00|3857.55|3856.95|3857.8|3857.2|3858.3|3857.7|3857.3|3856.7|352
1611552600000|2021-01-25 05:30:00|3857.92|3857.32|3857.8|3857.2|3858.3|3857.7|3857.55|3856.95|375
1611552900000|2021-01-25 05:35:00|3857.55|3856.95|3857.55|3856.95|3857.8|3857.2|3857.3|3856.7|192
1611553200000|2021-01-25 05:40:00|3857.42|3856.82|3856.55|3855.95|3857.8|3857.2|3856.55|3855.95|307
1611553500000|2021-01-25 05:45:00|3856.42|3855.82|3857.05|3856.45|3857.05|3856.45|3855.55|3854.95|564
1611553800000|2021-01-25 05:50:00|3856.92|3856.32|3856.05|3855.45|3856.92|3856.32|3855.8|3855.2|293
1611554100000|2021-01-25 05:55:00|3856.3|3855.7|3857.8|3857.2|3858.05|3857.45|3856.17|3855.57|475
1611554400000|2021-01-25 06:00:00|3857.67|3857.07|3857.8|3857.2|3858.55|3857.95|3857.42|3856.82|785
1611554700000|2021-01-25 06:05:00|3857.67|3857.07|3857.55|3856.95|3858.05|3857.45|3857.55|3856.95|250
1611555000000|2021-01-25 06:10:00|3857.67|3857.07|3857.8|3857.2|3857.8|3857.2|3857.3|3856.7|155
1611555300000|2021-01-25 06:15:00|3857.67|3857.07|3857.55|3856.95|3857.8|3857.2|3856.8|3856.2|390
1611555600000|2021-01-25 06:20:00|3857.42|3856.82|3857.17|3856.57|3857.67|3857.07|3857.05|3856.45|383
1611555900000|2021-01-25 06:25:00|3857.05|3856.45|3857.3|3856.7|3857.3|3856.7|3856.55|3855.95|364
1611556200000|2021-01-25 06:30:00|3857.17|3856.57|3857.92|3857.32|3858.05|3857.45|3857.05|3856.45|236
1611556500000|2021-01-25 06:35:00|3857.8|3857.2|3858.55|3857.95|3858.8|3858.2|3857.8|3857.2|679
1611556800000|2021-01-25 06:40:00|3858.42|3857.82|3858.8|3858.2|3859.3|3858.7|3858.05|3857.45|504
1611557100000|2021-01-25 06:45:00|3859.05|3858.45|3859.05|3858.45|3859.3|3858.7|3858.8|3858.2|302
1611557400000|2021-01-25 06:50:00|3858.8|3858.2|3858.55|3857.95|3859.05|3858.45|3858.55|3857.95|247
1611557700000|2021-01-25 06:55:00|3858.3|3857.7|3857.55|3856.95|3858.3|3857.7|3857.3|3856.7|441
1611558000000|2021-01-25 07:00:00|3857.8|3857.2|3858.42|3857.82|3859.05|3858.45|3857.67|3857.07|555
1611558300000|2021-01-25 07:05:00|3858.55|3857.95|3857.55|3856.95|3858.8|3858.2|3857.3|3856.7|466
1611558600000|2021-01-25 07:10:00|3857.3|3856.7|3857.05|3856.45|3857.55|3856.95|3856.55|3855.95|332
1611558900000|2021-01-25 07:15:00|3856.92|3856.32|3857.55|3856.95|3857.55|3856.95|3856.8|3856.2|177
1611559200000|2021-01-25 07:20:00|3857.42|3856.82|3858.05|3857.45|3858.3|3857.7|3857.3|3856.7|374
1611559500000|2021-01-25 07:25:00|3858.3|3857.7|3859.05|3858.45|3859.55|3858.95|3858.05|3857.45|350
1611559800000|2021-01-25 07:30:00|3859.3|3858.7|3858.8|3858.2|3859.3|3858.7|3858.55|3857.95|370
1611560100000|2021-01-25 07:35:00|3858.67|3858.07|3858.05|3857.45|3859.05|3858.45|3857.55|3856.95|446
1611560400000|2021-01-25 07:40:00|3857.8|3857.2|3859.05|3858.45|3859.3|3858.7|3857.55|3856.95|587
1611560700000|2021-01-25 07:45:00|3858.8|3858.2|3858.55|3857.95|3859.3|3858.7|3858.55|3857.95|386
1611561000000|2021-01-25 07:50:00|3858.3|3857.7|3859.8|3859.2|3860.05|3859.45|3858.05|3857.45|1114
1611561300000|2021-01-25 07:55:00|3860.05|3859.45|3860.17|3859.57|3860.8|3860.2|3859.55|3858.95|1965
1611561600000|2021-01-25 08:00:00|3860.3|3859.7|3858.3|3857.7|3860.3|3859.7|3857.8|3857.2|2336
1611561900000|2021-01-25 08:05:00|3858.05|3857.45|3857.3|3856.7|3859.55|3858.95|3856.3|3855.7|1744
1611562200000|2021-01-25 08:10:00|3857.05|3856.45|3855.8|3855.2|3857.8|3857.2|3854.8|3854.2|2214
1611562500000|2021-01-25 08:15:00|3856.05|3855.45|3855.05|3854.45|3857.3|3856.7|3855.05|3854.45|1265
1611562800000|2021-01-25 08:20:00|3855.3|3854.7|3855.3|3854.7|3855.55|3854.95|3854.05|3853.45|1863
1611563100000|2021-01-25 08:25:00|3855.17|3854.57|3854.8|3854.2|3855.3|3854.7|3853.05|3852.45|2515
1611563400000|2021-01-25 08:30:00|3854.67|3854.07|3855.3|3854.7|3856.8|3856.2|3854.3|3853.7|1443
1611563700000|2021-01-25 08:35:00|3855.17|3854.57|3855.8|3855.2|3856.55|3855.95|3855.05|3854.45|827
1611564000000|2021-01-25 08:40:00|3855.55|3854.95|3854.8|3854.2|3855.67|3855.07|3853.3|3852.7|974
1611564300000|2021-01-25 08:45:00|3854.55|3853.95|3854.8|3854.2|3855.05|3854.45|3853.55|3852.95|626
1611564600000|2021-01-25 08:50:00|3854.92|3854.32|3853.55|3852.95|3855.3|3854.7|3853.3|3852.7|814
1611564900000|2021-01-25 08:55:00|3853.8|3853.2|3854.05|3853.45|3854.3|3853.7|3852.8|3852.2|870
1611565200000|2021-01-25 09:00:00|3854.3|3853.7|3853.8|3853.2|3854.8|3854.2|3853.05|3852.45|1184
1611565500000|2021-01-25 09:05:00|3853.67|3853.07|3855.8|3855.2|3856.05|3855.45|3853.55|3852.95|1021
1611565800000|2021-01-25 09:10:00|3856.05|3855.45|3856.8|3856.2|3856.8|3856.2|3855.3|3854.7|1023
1611566100000|2021-01-25 09:15:00|3856.67|3856.07|3854.05|3853.45|3856.8|3856.2|3854.05|3853.45|804
1611566400000|2021-01-25 09:20:00|3854.17|3853.57|3853.8|3853.2|3854.3|3853.7|3853.55|3852.95|653
1611566700000|2021-01-25 09:25:00|3853.92|3853.32|3855.05|3854.45|3855.3|3854.7|3853.3|3852.7|758
1611567000000|2021-01-25 09:30:00|3855.3|3854.7|3855.05|3854.45|3855.3|3854.7|3853.8|3853.2|969
1611567300000|2021-01-25 09:35:00|3855.3|3854.7|3853.55|3852.95|3855.3|3854.7|3853.3|3852.7|965
1611567600000|2021-01-25 09:40:00|3853.42|3852.82|3853.05|3852.45|3854.05|3853.45|3852.8|3852.2|645
1611567900000|2021-01-25 09:45:00|3853.3|3852.7|3851.05|3850.45|3853.3|3852.7|3850.3|3849.7|1853
1611568200000|2021-01-25 09:50:00|3850.92|3850.32|3851.8|3851.2|3852.3|3851.7|3850.55|3849.95|1006
1611568500000|2021-01-25 09:55:00|3851.55|3850.95|3851.3|3850.7|3851.8|3851.2|3851.05|3850.45|895
1611568800000|2021-01-25 10:00:00|3851.05|3850.45|3852.55|3851.95|3852.8|3852.2|3851.05|3850.45|1242
1611569100000|2021-01-25 10:05:00|3852.42|3851.82|3851.55|3850.95|3852.55|3851.95|3850.8|3850.2|847
1611569400000|2021-01-25 10:10:00|3851.42|3850.82|3850.05|3849.45|3851.42|3850.82|3849.55|3848.95|1381
1611569700000|2021-01-25 10:15:00|3849.92|3849.32|3850.8|3850.2|3851.05|3850.45|3849.3|3848.7|1025
1611570000000|2021-01-25 10:20:00|3851.05|3850.45|3851.8|3851.2|3852.05|3851.45|3851.05|3850.45|552
1611570300000|2021-01-25 10:25:00|3851.67|3851.07|3852.8|3852.2|3853.05|3852.45|3851.55|3850.95|738
1611570600000|2021-01-25 10:30:00|3853.05|3852.45|3852.55|3851.95|3853.05|3852.45|3852.05|3851.45|1272
1611570900000|2021-01-25 10:35:00|3852.8|3852.2|3853.8|3853.2|3853.8|3853.2|3852.05|3851.45|1191
1611571200000|2021-01-25 10:40:00|3853.55|3852.95|3853.55|3852.95|3854.05|3853.45|3852.55|3851.95|1071
1611571500000|2021-01-25 10:45:00|3853.42|3852.82|3853.8|3853.2|3854.05|3853.45|3852.55|3851.95|579
1611571800000|2021-01-25 10:50:00|3853.55|3852.95|3854.05|3853.45|3854.42|3853.82|3853.3|3852.7|790
1611572100000|2021-01-25 10:55:00|3853.8|3853.2|3855.05|3854.45|3855.05|3854.45|3853.8|3853.2|858
1611572400000|2021-01-25 11:00:00|3854.8|3854.2|3855.55|3854.95|3855.55|3854.95|3854.8|3854.2|1038
1611572700000|2021-01-25 11:05:00|3855.3|3854.7|3856.05|3855.45|3856.3|3855.7|3855.05|3854.45|902
1611573000000|2021-01-25 11:10:00|3855.92|3855.32|3855.55|3854.95|3855.92|3855.32|3855.05|3854.45|523
1611573300000|2021-01-25 11:15:00|3855.3|3854.7|3855.3|3854.7|3855.55|3854.95|3854.92|3854.32|492
1611573600000|2021-01-25 11:20:00|3855.05|3854.45|3854.8|3854.2|3855.3|3854.7|3854.8|3854.2|588
1611573900000|2021-01-25 11:25:00|3855.05|3854.45|3854.8|3854.2|3855.05|3854.45|3854.8|3854.2|480
1611574200000|2021-01-25 11:30:00|3855.05|3854.45|3855.05|3854.45|3855.42|3854.82|3854.8|3854.2|578
1611574500000|2021-01-25 11:35:00|3855.17|3854.57|3855.05|3854.45|3855.3|3854.7|3854.3|3853.7|405
1611574800000|2021-01-25 11:40:00|3854.8|3854.2|3855.05|3854.45|3855.05|3854.45|3854.3|3853.7|277
1611575100000|2021-01-25 11:45:00|3850.8|3850.2|3852.8|3852.2|3854.05|3853.45|3846.55|3845.95|11994
1611575400000|2021-01-25 11:50:00|3852.92|3852.32|3852.05|3851.45|3853.55|3852.95|3852.05|3851.45|1103
1611575700000|2021-01-25 11:55:00|3851.55|3850.95|3850.8|3850.2|3851.8|3851.2|3848.3|3847.7|3605
1611576000000|2021-01-25 12:00:00|3850.55|3849.95|3849.05|3848.45|3851.3|3850.7|3848.05|3847.45|2966
1611576300000|2021-01-25 12:05:00|3848.8|3848.2|3849.8|3849.2|3850.3|3849.7|3848.55|3847.95|1651
1611576600000|2021-01-25 12:10:00|3849.67|3849.07|3853.05|3852.45|3853.55|3852.95|3848.42|3847.82|2629
1611576900000|2021-01-25 12:15:00|3852.8|3852.2|3852.8|3852.2|3853.55|3852.95|3852.3|3851.7|903
1611577200000|2021-01-25 12:20:00|3853.05|3852.45|3850.8|3850.2|3853.05|3852.45|3850.8|3850.2|1953
1611577500000|2021-01-25 12:25:00|3850.55|3849.95|3848.92|3848.32|3850.8|3850.2|3848.3|3847.7|3026
1611577800000|2021-01-25 12:30:00|3848.8|3848.2|3847.05|3846.45|3849.55|3848.95|3846.8|3846.2|4868
1611578100000|2021-01-25 12:35:00|3846.92|3846.32|3844.55|3843.95|3847.55|3846.95|3842.55|3841.95|4686
1611578400000|2021-01-25 12:40:00|3844.8|3844.2|3845.8|3845.2|3846.55|3845.95|3844.55|3843.95|1903
1611578700000|2021-01-25 12:45:00|3845.92|3845.32|3846.3|3845.7|3846.55|3845.95|3844.3|3843.7|2225
1611579000000|2021-01-25 12:50:00|3846.05|3845.45|3842.05|3841.45|3846.3|3845.7|3840.55|3839.95|6002
1611579300000|2021-01-25 12:55:00|3842.3|3841.7|3842.55|3841.95|3843.05|3842.45|3839.55|3838.95|4652
1611579600000|2021-01-25 13:00:00|3842.8|3842.2|3846.05|3845.45|3846.3|3845.7|3841.55|3840.95|4864
1611579900000|2021-01-25 13:05:00|3845.8|3845.2|3845.67|3845.07|3846.3|3845.7|3843.55|3842.95|4223
1611580200000|2021-01-25 13:10:00|3845.55|3844.95|3847.05|3846.45|3847.3|3846.7|3844.55|3843.95|4163
1611580500000|2021-01-25 13:15:00|3847.17|3846.57|3848.05|3847.45|3848.8|3848.2|3847.05|3846.45|4969
1611580800000|2021-01-25 13:20:00|3847.8|3847.2|3847.8|3847.2|3849.05|3848.45|3846.05|3845.45|4843
1611581100000|2021-01-25 13:25:00|3848.05|3847.45|3843.3|3842.7|3849.55|3848.95|3843.05|3842.45|8968
1611581400000|2021-01-25 13:30:00|3843.05|3842.45|3839.55|3838.95|3845.05|3844.45|3838.05|3837.45|12934
1611581700000|2021-01-25 13:35:00|3839.8|3839.2|3838.92|3838.32|3841.3|3840.7|3838.05|3837.45|5673
1611582000000|2021-01-25 13:40:00|3838.8|3838.2|3841.3|3840.7|3841.55|3840.95|3838.05|3837.45|5303
1611582300000|2021-01-25 13:45:00|3841.05|3840.45|3844.05|3843.45|3844.3|3843.7|3840.55|3839.95|3123
1611582600000|2021-01-25 13:50:00|3843.8|3843.2|3845.05|3844.45|3846.55|3845.95|3843.8|3843.2|5217
1611582900000|2021-01-25 13:55:00|3844.8|3844.2|3844.42|3843.82|3845.55|3844.95|3843.8|3843.2|1717
1611583200000|2021-01-25 14:00:00|3844.3|3843.7|3845.8|3845.2|3846.3|3845.7|3844.3|3843.7|1758
1611583500000|2021-01-25 14:05:00|3845.92|3845.32|3846.8|3846.2|3847.3|3846.7|3845.55|3844.95|2049
1611583800000|2021-01-25 14:10:00|3847.05|3846.45|3846.55|3845.95|3847.55|3846.95|3846.55|3845.95|1848
1611584100000|2021-01-25 14:15:00|3846.8|3846.2|3847.05|3846.45|3847.55|3846.95|3846.55|3845.95|2235
1611584400000|2021-01-25 14:20:00|3846.8|3846.2|3847.05|3846.45|3848.05|3847.45|3846.05|3845.45|3584
1611584700000|2021-01-25 14:25:00|3846.8|3846.2|3848.8|3848.2|3849.8|3849.2|3846.8|3846.2|7951
1611585000000|2021-01-25 14:30:00|3848.7|3848.3|3853.95|3853.55|3854.2|3853.8|3848.7|3848.3|37736
1611585300000|2021-01-25 14:35:00|3854.45|3854.05|3853.45|3853.05|3855.45|3855.05|3851.45|3851.05|29572
1611585600000|2021-01-25 14:40:00|3853.57|3853.17|3853.95|3853.55|3854.45|3854.05|3851.95|3851.55|14619
1611585900000|2021-01-25 14:45:00|3854.2|3853.8|3849.45|3849.05|3855.2|3854.8|3848.2|3847.8|24362
1611586200000|2021-01-25 14:50:00|3849.2|3848.8|3846.45|3846.05|3850.45|3850.05|3844.95|3844.55|24678
1611586500000|2021-01-25 14:55:00|3846.7|3846.3|3849.45|3849.05|3853.2|3852.8|3846.7|3846.3|20092
1611586800000|2021-01-25 15:00:00|3849.2|3848.8|3855.95|3855.55|3855.95|3855.55|3848.95|3848.55|20502
1611587100000|2021-01-25 15:05:00|3856.07|3855.67|3854.45|3854.05|3856.7|3856.3|3853.95|3853.55|14833
1611587400000|2021-01-25 15:10:00|3854.7|3854.3|3853.95|3853.55|3855.2|3854.8|3852.57|3852.17|12745
1611587700000|2021-01-25 15:15:00|3854.2|3853.8|3857.2|3856.8|3857.95|3857.55|3853.7|3853.3|14434
1611588000000|2021-01-25 15:20:00|3857.45|3857.05|3859.45|3859.05|3859.45|3859.05|3856.45|3856.05|14036
1611588300000|2021-01-25 15:25:00|3859.2|3858.8|3856.95|3856.55|3859.7|3859.3|3855.2|3854.8|15791
1611588600000|2021-01-25 15:30:00|3857.45|3857.05|3857.37|3856.97|3858.87|3858.47|3856.87|3856.47|13926
1611588900000|2021-01-25 15:35:00|3857.62|3857.22|3857.12|3856.72|3858.12|3857.72|3854.62|3854.22|15707
1611589200000|2021-01-25 15:40:00|3857.37|3856.97|3856.87|3856.47|3858.37|3857.97|3855.87|3855.47|11079
1611589500000|2021-01-25 15:45:00|3856.62|3856.22|3848.62|3848.22|3857.87|3857.47|3848.62|3848.22|20773
1611589800000|2021-01-25 15:50:00|3848.37|3847.97|3842.87|3842.47|3849.37|3848.97|3840.12|3839.72|42243
1611590100000|2021-01-25 15:55:00|3843.12|3842.72|3825.12|3824.72|3843.12|3842.72|3823.87|3823.47|51195
1611590400000|2021-01-25 16:00:00|3824.62|3824.22|3813.62|3813.22|3831.37|3830.97|3811.12|3810.72|71965
1611590700000|2021-01-25 16:05:00|3813.37|3812.97|3801.37|3800.97|3814.62|3814.22|3797.12|3796.72|102504
1611591000000|2021-01-25 16:10:00|3802.12|3801.72|3820.12|3819.72|3821.87|3821.47|3799.87|3799.47|66532
1611591300000|2021-01-25 16:15:00|3819.87|3819.47|3821.87|3821.47|3822.37|3821.97|3813.62|3813.22|37728
1611591600000|2021-01-25 16:20:00|3822.12|3821.72|3823.62|3823.22|3826.37|3825.97|3819.62|3819.22|30929
1611591900000|2021-01-25 16:25:00|3823.87|3823.47|3817.87|3817.47|3824.62|3824.22|3815.74|3815.34|20246
1611592200000|2021-01-25 16:30:00|3818.87|3818.47|3824.87|3824.47|3825.87|3825.47|3814.87|3814.47|22416
1611592500000|2021-01-25 16:35:00|3824.62|3824.22|3825.12|3824.72|3828.12|3827.72|3821.87|3821.47|18329
1611592800000|2021-01-25 16:40:00|3824.87|3824.47|3831.12|3830.72|3831.12|3830.72|3822.62|3822.22|16502
1611593100000|2021-01-25 16:45:00|3831.37|3830.97|3830.62|3830.22|3834.12|3833.72|3829.37|3828.97|18291
1611593400000|2021-01-25 16:50:00|3830.87|3830.47|3833.87|3833.47|3834.87|3834.47|3830.62|3830.22|10862
1611593700000|2021-01-25 16:55:00|3834.37|3833.97|3836.12|3835.72|3836.12|3835.72|3832.37|3831.97|13248
1611594000000|2021-01-25 17:00:00|3836.37|3835.97|3836.62|3836.22|3839.62|3839.22|3835.87|3835.47|17034
1611594300000|2021-01-25 17:05:00|3836.87|3836.47|3837.62|3837.22|3837.87|3837.47|3835.87|3835.47|8804
1611594600000|2021-01-25 17:10:00|3837.37|3836.97|3829.62|3829.22|3837.87|3837.47|3829.62|3829.22|14771
1611594900000|2021-01-25 17:15:00|3829.87|3829.47|3825.12|3824.72|3832.87|3832.47|3822.62|3822.22|23410
1611595200000|2021-01-25 17:20:00|3825.37|3824.97|3822.37|3821.97|3832.87|3832.47|3822.37|3821.97|22400
1611595500000|2021-01-25 17:25:00|3822.12|3821.72|3825.37|3824.97|3830.12|3829.72|3822.12|3821.72|17875
1611595800000|2021-01-25 17:30:00|3825.62|3825.22|3833.62|3833.22|3834.37|3833.97|3822.37|3821.97|17979
1611596100000|2021-01-25 17:35:00|3833.87|3833.47|3832.12|3831.72|3835.87|3835.47|3831.49|3831.09|14839
1611596400000|2021-01-25 17:40:00|3832.37|3831.97|3836.12|3835.72|3838.12|3837.72|3832.37|3831.97|11583
1611596700000|2021-01-25 17:45:00|3836.62|3836.22|3839.37|3838.97|3840.37|3839.97|3836.37|3835.97|11415
1611597000000|2021-01-25 17:50:00|3839.62|3839.22|3842.37|3841.97|3844.12|3843.72|3837.62|3837.22|15188
1611597300000|2021-01-25 17:55:00|3842.62|3842.22|3842.87|3842.47|3843.62|3843.22|3839.87|3839.47|12261
1611597600000|2021-01-25 18:00:00|3843.12|3842.72|3842.62|3842.22|3844.37|3843.97|3841.12|3840.72|9780
1611597900000|2021-01-25 18:05:00|3842.37|3841.97|3841.12|3840.72|3842.62|3842.22|3837.62|3837.22|11741
1611598200000|2021-01-25 18:10:00|3840.87|3840.47|3847.12|3846.72|3847.62|3847.22|3840.37|3839.97|18710
1611598500000|2021-01-25 18:15:00|3847.37|3846.97|3846.37|3845.97|3847.62|3847.22|3845.12|3844.72|10781
1611598800000|2021-01-25 18:20:00|3846.12|3845.72|3848.87|3848.47|3850.62|3850.22|3844.87|3844.47|17979
1611599100000|2021-01-25 18:25:00|3849.12|3848.72|3849.37|3848.97|3850.37|3849.97|3847.87|3847.47|9502
1611599400000|2021-01-25 18:30:00|3849.62|3849.22|3847.62|3847.22|3850.12|3849.72|3847.37|3846.97|9109
1611599700000|2021-01-25 18:35:00|3847.37|3846.97|3850.37|3849.97|3850.37|3849.97|3847.12|3846.72|6534
1611600000000|2021-01-25 18:40:00|3850.12|3849.72|3848.87|3848.47|3850.62|3850.22|3847.87|3847.47|6853
1611600300000|2021-01-25 18:45:00|3849.12|3848.72|3848.87|3848.47|3850.12|3849.72|3845.62|3845.22|10632
1611600600000|2021-01-25 18:50:00|3848.62|3848.22|3843.37|3842.97|3848.87|3848.47|3843.12|3842.72|9540
1611600900000|2021-01-25 18:55:00|3843.12|3842.72|3847.12|3846.72|3847.37|3846.97|3842.12|3841.72|9267
1611601200000|2021-01-25 19:00:00|3847.37|3846.97|3848.12|3847.72|3848.12|3847.72|3843.87|3843.47|9010
1611601500000|2021-01-25 19:05:00|3848.37|3847.97|3846.12|3845.72|3849.12|3848.72|3845.37|3844.97|8830
1611601800000|2021-01-25 19:10:00|3845.37|3844.97|3844.37|3843.97|3846.12|3845.72|3842.12|3841.72|9127
1611602100000|2021-01-25 19:15:00|3844.12|3843.72|3844.37|3843.97|3845.87|3845.47|3841.12|3840.72|10636
1611602400000|2021-01-25 19:20:00|3844.62|3844.22|3844.37|3843.97|3845.87|3845.47|3843.12|3842.72|5484
1611602700000|2021-01-25 19:25:00|3844.12|3843.72|3846.87|3846.47|3847.12|3846.72|3843.12|3842.72|5587
1611603000000|2021-01-25 19:30:00|3846.74|3846.34|3847.87|3847.47|3849.12|3848.72|3846.12|3845.72|9521
1611603300000|2021-01-25 19:35:00|3847.62|3847.22|3846.62|3846.22|3848.62|3848.22|3845.99|3845.59|10530
1611603600000|2021-01-25 19:40:00|3846.87|3846.47|3849.12|3848.72|3849.12|3848.72|3846.12|3845.72|7642
1611603900000|2021-01-25 19:45:00|3848.87|3848.47|3848.87|3848.47|3850.12|3849.72|3848.37|3847.97|6011
1611604200000|2021-01-25 19:50:00|3849.12|3848.72|3846.87|3846.47|3849.87|3849.47|3846.87|3846.47|5630
1611604500000|2021-01-25 19:55:00|3846.62|3846.22|3846.12|3845.72|3848.87|3848.47|3845.87|3845.47|6311
1611604800000|2021-01-25 20:00:00|3845.87|3845.47|3845.12|3844.72|3847.62|3847.22|3844.87|3844.47|7117
1611605100000|2021-01-25 20:05:00|3845.37|3844.97|3846.62|3846.22|3847.37|3846.97|3844.87|3844.47|5737
1611605400000|2021-01-25 20:10:00|3846.37|3845.97|3839.87|3839.47|3846.37|3845.97|3838.37|3837.97|19543
1611605700000|2021-01-25 20:15:00|3839.62|3839.22|3844.37|3843.97|3844.62|3844.22|3837.37|3836.97|16999
1611606000000|2021-01-25 20:20:00|3844.49|3844.09|3843.74|3843.34|3845.12|3844.72|3841.87|3841.47|8207
1611606300000|2021-01-25 20:25:00|3843.87|3843.47|3843.12|3842.72|3845.12|3844.72|3842.62|3842.22|6044
1611606600000|2021-01-25 20:30:00|3842.87|3842.47|3843.37|3842.97|3844.12|3843.72|3841.37|3840.97|9660
1611606900000|2021-01-25 20:35:00|3843.12|3842.72|3844.37|3843.97|3845.12|3844.72|3841.62|3841.22|8600
1611607200000|2021-01-25 20:40:00|3844.62|3844.22|3848.62|3848.22|3848.87|3848.47|3843.12|3842.72|15825
1611607500000|2021-01-25 20:45:00|3848.87|3848.47|3849.87|3849.47|3850.87|3850.47|3848.37|3847.97|17023
1611607800000|2021-01-25 20:50:00|3850.49|3850.09|3853.08|3852.68|3853.83|3853.43|3850.49|3850.09|22270
1611608100000|2021-01-25 20:55:00|3852.83|3852.43|3856.33|3855.93|3857.08|3856.68|3852.33|3851.93|53246
1611608400000|2021-01-25 21:00:00|3856.43|3855.83|3856.91|3856.31|3859.66|3859.06|3856.41|3855.81|26297
1611608700000|2021-01-25 21:05:00|3856.66|3856.06|3855.91|3855.31|3857.41|3856.81|3855.41|3854.81|7243
1611609000000|2021-01-25 21:10:00|3856.41|3855.81|3856.54|3855.04|3856.66|3856.06|3855.16|3854.56|6202
1611609300000|2021-01-25 21:15:00|3856.52|3855.02|3856.89|3855.39|3856.89|3855.39|3855.97|3854.47|5
1611609600000|2021-01-25 21:20:00|3856.78|3855.28|3857.07|3855.57|3857.07|3855.57|3856.48|3854.98|0
1611609900000|2021-01-25 21:25:00|3857.03|3855.53|3856.81|3855.31|3857.07|3855.57|3856.48|3854.98|0
1611610200000|2021-01-25 21:30:00|3855.53|3854.93|3856.78|3856.18|3857.28|3856.68|3855.03|3854.43|1719
1611610500000|2021-01-25 21:35:00|3856.53|3855.93|3855.53|3854.93|3856.53|3855.93|3855.03|3854.43|614
1611610800000|2021-01-25 21:40:00|3855.78|3855.18|3855.78|3855.18|3856.03|3855.43|3855.53|3854.93|496
1611611100000|2021-01-25 21:45:00|3855.53|3854.93|3855.28|3854.68|3856.03|3855.43|3855.28|3854.68|858
1611611400000|2021-01-25 21:50:00|3855.53|3854.93|3855.53|3854.93|3855.53|3854.93|3854.28|3853.68|985
1611611700000|2021-01-25 21:55:00|3855.28|3854.68|3855.7|3854.2|3856.03|3855.43|3854.53|3853.93|984
1611612000000|2021-01-25 22:00:00|3855.55|3854.05|3856.21|3854.71|3856.21|3854.71|3855.33|3853.83|9
1611612300000|2021-01-25 22:05:00|3856.25|3854.75|3856.25|3854.75|3856.25|3854.75|3856.03|3854.53|0
1611612600000|2021-01-25 22:10:00|3856.47|3854.97|3856.47|3854.97|3856.54|3855.04|3856.47|3854.97|0
1611612900000|2021-01-25 22:15:00|3856.43|3854.93|3855.99|3854.49|3856.43|3854.93|3855.52|3854.02|0
1611613200000|2021-01-25 22:20:00|3855.52|3854.02|3855.7|3854.2|3855.99|3854.49|3855.44|3853.94|0
1611613500000|2021-01-25 22:25:00|3855.74|3854.24|3855.01|3853.51|3855.77|3854.27|3854.9|3853.4|0
1611613800000|2021-01-25 22:30:00|3855.04|3853.54|3855.04|3853.54|3855.04|3853.54|3854.93|3853.43|0
1611614100000|2021-01-25 22:35:00|3855.01|3853.51|3855.22|3853.72|3855.26|3853.76|3854.97|3853.47|0
1611614400000|2021-01-25 22:40:00|3855.19|3853.69|3855.48|3853.98|3855.48|3853.98|3855.11|3853.61|0
1611614700000|2021-01-25 22:45:00|3855.33|3853.83|3855.15|3853.65|3855.41|3853.91|3854.75|3853.25|0
1611615000000|2021-01-25 22:50:00|3855.26|3853.76|3855.04|3853.54|3855.66|3854.16|3854.79|3853.29|0
1611615300000|2021-01-25 22:55:00|3854.79|3853.29|3854.68|3853.18|3855.01|3853.51|3854.68|3853.18|0
1611615600000|2021-01-25 23:00:00|3854.03|3853.43|3854.66|3854.06|3854.91|3854.31|3851.41|3850.81|2045
1611615900000|2021-01-25 23:05:00|3854.78|3854.18|3853.91|3853.31|3855.16|3854.56|3853.53|3852.93|427
1611616200000|2021-01-25 23:10:00|3853.66|3853.06|3853.66|3853.06|3853.91|3853.31|3853.41|3852.81|305
1611616500000|2021-01-25 23:15:00|3853.78|3853.18|3855.41|3854.81|3855.91|3855.31|3853.66|3853.06|581
1611616800000|2021-01-25 23:20:00|3855.66|3855.06|3855.41|3854.81|3855.66|3855.06|3853.41|3852.81|497
1611617100000|2021-01-25 23:25:00|3855.28|3854.68|3854.41|3853.81|3855.41|3854.81|3854.41|3853.81|250
1611617400000|2021-01-25 23:30:00|3854.66|3854.06|3855.66|3855.06|3855.91|3855.31|3854.41|3853.81|359
1611617700000|2021-01-25 23:35:00|3855.91|3855.31|3855.41|3854.81|3855.91|3855.31|3855.41|3854.81|278
1611618000000|2021-01-25 23:40:00|3855.66|3855.06|3854.91|3854.31|3855.66|3855.06|3854.66|3854.06|202
1611618300000|2021-01-25 23:45:00|3854.16|3853.56|3853.91|3853.31|3854.91|3854.31|3853.91|3853.31|375
1611618600000|2021-01-25 23:50:00|3854.03|3853.43|3853.91|3853.31|3854.91|3854.31|3853.78|3853.18|345
1611618900000|2021-01-25 23:55:00|3853.66|3853.06|3853.41|3852.81|3854.41|3853.81|3853.16|3852.56|255
1611619200000|2021-01-26 00:00:00|3853.16|3852.56|3852.91|3852.31|3853.91|3853.31|3851.16|3850.56|1207
1611619500000|2021-01-26 00:05:00|3853.16|3852.56|3853.41|3852.81|3854.16|3853.56|3852.66|3852.06|620
1611619800000|2021-01-26 00:10:00|3853.28|3852.68|3853.41|3852.81|3854.16|3853.56|3853.16|3852.56|297
1611620100000|2021-01-26 00:15:00|3853.16|3852.56|3852.66|3852.06|3853.66|3853.06|3852.41|3851.81|798
1611620400000|2021-01-26 00:20:00|3852.41|3851.81|3852.78|3852.18|3853.03|3852.43|3851.66|3851.06|635
1611620700000|2021-01-26 00:25:00|3852.66|3852.06|3852.41|3851.81|3852.66|3852.06|3851.41|3850.81|387
1611621000000|2021-01-26 00:30:00|3852.28|3851.68|3851.41|3850.81|3853.03|3852.43|3851.41|3850.81|366
1611621300000|2021-01-26 00:35:00|3851.53|3850.93|3851.91|3851.31|3853.16|3852.56|3851.16|3850.56|732
1611621600000|2021-01-26 00:40:00|3851.66|3851.06|3849.66|3849.06|3851.66|3851.06|3849.16|3848.56|1148
1611621900000|2021-01-26 00:45:00|3849.78|3849.18|3850.16|3849.56|3850.28|3849.68|3848.66|3848.06|764
1611622200000|2021-01-26 00:50:00|3850.41|3849.81|3851.16|3850.56|3851.41|3850.81|3850.16|3849.56|603
1611622500000|2021-01-26 00:55:00|3851.41|3850.81|3849.66|3849.06|3851.41|3850.81|3849.16|3848.56|430
1611622800000|2021-01-26 01:00:00|3849.91|3849.31|3850.91|3850.31|3851.16|3850.56|3849.91|3849.31|651
1611623100000|2021-01-26 01:05:00|3851.41|3850.81|3850.41|3849.81|3851.91|3851.31|3850.41|3849.81|411
1611623400000|2021-01-26 01:10:00|3850.16|3849.56|3849.91|3849.31|3850.16|3849.56|3849.41|3848.81|502
1611623700000|2021-01-26 01:15:00|3849.78|3849.18|3849.41|3848.81|3850.16|3849.56|3848.91|3848.31|590
1611624000000|2021-01-26 01:20:00|3849.28|3848.68|3848.91|3848.31|3850.16|3849.56|3848.78|3848.18|565
1611624300000|2021-01-26 01:25:00|3848.66|3848.06|3845.16|3844.56|3848.91|3848.31|3844.91|3844.31|2376
1611624600000|2021-01-26 01:30:00|3845.28|3844.68|3846.41|3845.81|3846.91|3846.31|3844.91|3844.31|1438
1611624900000|2021-01-26 01:35:00|3846.16|3845.56|3847.16|3846.56|3847.16|3846.56|3845.91|3845.31|740
1611625200000|2021-01-26 01:40:00|3847.41|3846.81|3846.41|3845.81|3847.41|3846.81|3845.41|3844.81|673
1611625500000|2021-01-26 01:45:00|3846.28|3845.68|3846.91|3846.31|3846.91|3846.31|3845.28|3844.68|533
1611625800000|2021-01-26 01:50:00|3846.78|3846.18|3847.91|3847.31|3848.91|3848.31|3846.66|3846.06|1082
1611626100000|2021-01-26 01:55:00|3848.03|3847.43|3847.66|3847.06|3848.28|3847.68|3847.16|3846.56|636
1611626400000|2021-01-26 02:00:00|3847.91|3847.31|3847.66|3847.06|3848.91|3848.31|3847.41|3846.81|648
1611626700000|2021-01-26 02:05:00|3847.53|3846.93|3846.66|3846.06|3847.66|3847.06|3845.91|3845.31|840
1611627000000|2021-01-26 02:10:00|3846.41|3845.81|3846.41|3845.81|3846.66|3846.06|3845.41|3844.81|745
1611627300000|2021-01-26 02:15:00|3846.66|3846.06|3844.91|3844.31|3847.16|3846.56|3844.91|3844.31|701
1611627600000|2021-01-26 02:20:00|3844.78|3844.18|3843.41|3842.81|3844.91|3844.31|3842.41|3841.81|1830
1611627900000|2021-01-26 02:25:00|3842.91|3842.31|3844.66|3844.06|3844.66|3844.06|3842.66|3842.06|798
1611628200000|2021-01-26 02:30:00|3844.41|3843.81|3842.91|3842.31|3844.41|3843.81|3841.41|3840.81|1412
1611628500000|2021-01-26 02:35:00|3842.66|3842.06|3841.91|3841.31|3844.41|3843.81|3841.66|3841.06|1136
1611628800000|2021-01-26 02:40:00|3841.66|3841.06|3842.41|3841.81|3842.41|3841.81|3841.41|3840.81|527
1611629100000|2021-01-26 02:45:00|3842.28|3841.68|3843.16|3842.56|3843.16|3842.56|3842.16|3841.56|753
1611629400000|2021-01-26 02:50:00|3843.41|3842.81|3842.91|3842.31|3844.03|3843.43|3842.16|3841.56|799
1611629700000|2021-01-26 02:55:00|3842.66|3842.06|3841.91|3841.31|3842.91|3842.31|3841.41|3840.81|761
1611630000000|2021-01-26 03:00:00|3841.66|3841.06|3840.91|3840.31|3841.66|3841.06|3840.41|3839.81|817
1611630300000|2021-01-26 03:05:00|3840.66|3840.06|3840.41|3839.81|3840.91|3840.31|3839.16|3838.56|908
1611630600000|2021-01-26 03:10:00|3840.66|3840.06|3841.53|3840.93|3841.91|3841.31|3840.41|3839.81|643
1611630900000|2021-01-26 03:15:00|3841.66|3841.06|3841.66|3841.06|3842.41|3841.81|3841.16|3840.56|421
1611631200000|2021-01-26 03:20:00|3841.53|3840.93|3841.41|3840.81|3841.66|3841.06|3840.03|3839.43|589
1611631500000|2021-01-26 03:25:00|3840.91|3840.31|3841.91|3841.31|3842.16|3841.56|3840.66|3840.06|321
1611631800000|2021-01-26 03:30:00|3842.16|3841.56|3840.41|3839.81|3842.16|3841.56|3840.41|3839.81|469
1611632100000|2021-01-26 03:35:00|3840.53|3839.93|3840.41|3839.81|3840.91|3840.31|3839.41|3838.81|693
1611632400000|2021-01-26 03:40:00|3840.28|3839.68|3840.66|3840.06|3840.91|3840.31|3839.91|3839.31|395
1611632700000|2021-01-26 03:45:00|3840.78|3840.18|3840.41|3839.81|3840.91|3840.31|3840.03|3839.43|431
1611633000000|2021-01-26 03:50:00|3840.16|3839.56|3840.91|3840.31|3841.41|3840.81|3840.16|3839.56|359
1611633300000|2021-01-26 03:55:00|3840.78|3840.18|3841.16|3840.56|3841.41|3840.81|3840.66|3840.06|330
1611633600000|2021-01-26 04:00:00|3841.41|3840.81|3841.66|3841.06|3841.66|3841.06|3841.16|3840.56|492
1611633900000|2021-01-26 04:05:00|3841.41|3840.81|3841.41|3840.81|3841.41|3840.81|3840.66|3840.06|649
1611634200000|2021-01-26 04:10:00|3841.16|3840.56|3841.16|3840.56|3841.41|3840.81|3841.16|3840.56|117
1611634500000|2021-01-26 04:15:00|3841.28|3840.68|3839.91|3839.31|3841.41|3840.81|3839.91|3839.31|487
1611634800000|2021-01-26 04:20:00|3840.03|3839.43|3840.41|3839.81|3840.66|3840.06|3839.91|3839.31|230
1611635100000|2021-01-26 04:25:00|3840.66|3840.06|3839.41|3838.81|3840.66|3840.06|3839.16|3838.56|860
1611635400000|2021-01-26 04:30:00|3839.16|3838.56|3833.66|3833.06|3839.16|3838.56|3833.16|3832.56|4472
1611635700000|2021-01-26 04:35:00|3833.91|3833.31|3830.16|3829.56|3834.66|3834.06|3829.66|3829.06|3781
1611636000000|2021-01-26 04:40:00|3830.41|3829.81|3832.16|3831.56|3832.41|3831.81|3830.16|3829.56|1654
1611636300000|2021-01-26 04:45:00|3831.91|3831.31|3833.16|3832.56|3833.16|3832.56|3831.41|3830.81|1157
1611636600000|2021-01-26 04:50:00|3833.28|3832.68|3832.91|3832.31|3833.66|3833.06|3832.66|3832.06|1081
1611636900000|2021-01-26 04:55:00|3832.78|3832.18|3832.66|3832.06|3832.91|3832.31|3831.91|3831.31|647
1611637200000|2021-01-26 05:00:00|3833.16|3832.56|3833.91|3833.31|3834.66|3834.06|3832.41|3831.81|969
1611637500000|2021-01-26 05:05:00|3834.16|3833.56|3834.41|3833.81|3834.66|3834.06|3833.66|3833.06|587
1611637800000|2021-01-26 05:10:00|3834.66|3834.06|3837.66|3837.06|3837.66|3837.06|3834.66|3834.06|1231
1611638100000|2021-01-26 05:15:00|3837.91|3837.31|3836.16|3835.56|3837.91|3837.31|3836.16|3835.56|469
1611638400000|2021-01-26 05:20:00|3836.41|3835.81|3835.28|3834.68|3836.41|3835.81|3833.91|3833.31|550
1611638700000|2021-01-26 05:25:00|3835.16|3834.56|3836.16|3835.56|3836.16|3835.56|3834.91|3834.31|427
1611639000000|2021-01-26 05:30:00|3836.41|3835.81|3835.66|3835.06|3837.16|3836.56|3835.66|3835.06|688
1611639300000|2021-01-26 05:35:00|3835.41|3834.81|3836.66|3836.06|3837.16|3836.56|3835.41|3834.81|365
1611639600000|2021-01-26 05:40:00|3836.78|3836.18|3835.41|3834.81|3836.78|3836.18|3835.16|3834.56|284
1611639900000|2021-01-26 05:45:00|3835.53|3834.93|3836.16|3835.56|3836.16|3835.56|3834.16|3833.56|484
1611640200000|2021-01-26 05:50:00|3836.03|3835.43|3834.66|3834.06|3836.03|3835.43|3834.66|3834.06|346
1611640500000|2021-01-26 05:55:00|3834.91|3834.31|3834.41|3833.81|3835.91|3835.31|3834.16|3833.56|349
1611640800000|2021-01-26 06:00:00|3834.28|3833.68|3832.16|3831.56|3834.66|3834.06|3831.41|3830.81|1299
1611641100000|2021-01-26 06:05:00|3832.03|3831.43|3831.91|3831.31|3832.16|3831.56|3830.66|3830.06|907
1611641400000|2021-01-26 06:10:00|3831.66|3831.06|3832.66|3832.06|3832.78|3832.18|3831.41|3830.81|569
1611641700000|2021-01-26 06:15:00|3833.16|3832.56|3833.66|3833.06|3834.16|3833.56|3833.16|3832.56|700
1611642000000|2021-01-26 06:20:00|3833.78|3833.18|3833.91|3833.31|3834.66|3834.06|3832.91|3832.31|528
1611642300000|2021-01-26 06:25:00|3834.03|3833.43|3833.66|3833.06|3834.03|3833.43|3832.91|3832.31|326
1611642600000|2021-01-26 06:30:00|3833.41|3832.81|3833.91|3833.31|3834.41|3833.81|3833.41|3832.81|320
1611642900000|2021-01-26 06:35:00|3833.78|3833.18|3831.66|3831.06|3833.78|3833.18|3831.41|3830.81|614
1611643200000|2021-01-26 06:40:00|3831.41|3830.81|3831.66|3831.06|3831.91|3831.31|3830.66|3830.06|1044
1611643500000|2021-01-26 06:45:00|3831.53|3830.93|3830.66|3830.06|3831.66|3831.06|3830.28|3829.68|427
1611643800000|2021-01-26 06:50:00|3830.41|3829.81|3831.41|3830.81|3831.66|3831.06|3830.41|3829.81|469
1611644100000|2021-01-26 06:55:00|3831.66|3831.06|3831.16|3830.56|3831.66|3831.06|3830.91|3830.31|460
1611644400000|2021-01-26 07:00:00|3830.91|3830.31|3837.66|3837.06|3838.16|3837.56|3830.91|3830.31|2234
1611644700000|2021-01-26 07:05:00|3837.53|3836.93|3835.66|3835.06|3837.66|3837.06|3834.53|3833.93|1281
1611645000000|2021-01-26 07:10:00|3835.53|3834.93|3835.53|3834.93|3835.91|3835.31|3834.16|3833.56|559
1611645300000|2021-01-26 07:15:00|3835.66|3835.06|3835.91|3835.31|3836.41|3835.81|3834.91|3834.31|649
1611645600000|2021-01-26 07:20:00|3836.16|3835.56|3835.66|3835.06|3837.41|3836.81|3835.66|3835.06|774
1611645900000|2021-01-26 07:25:00|3836.03|3835.43|3836.91|3836.31|3837.91|3837.31|3836.03|3835.43|664
1611646200000|2021-01-26 07:30:00|3837.16|3836.56|3835.66|3835.06|3838.03|3837.43|3835.16|3834.56|987
1611646500000|2021-01-26 07:35:00|3835.78|3835.18|3833.16|3832.56|3836.16|3835.56|3833.16|3832.56|1093
1611646800000|2021-01-26 07:40:00|3833.41|3832.81|3834.03|3833.43|3834.91|3834.31|3833.41|3832.81|440
1611647100000|2021-01-26 07:45:00|3834.16|3833.56|3835.91|3835.31|3836.16|3835.56|3834.03|3833.43|513
1611647400000|2021-01-26 07:50:00|3835.41|3834.81|3836.16|3835.56|3836.41|3835.81|3834.66|3834.06|382
1611647700000|2021-01-26 07:55:00|3835.66|3835.06|3835.41|3834.81|3835.91|3835.31|3834.41|3833.81|982
1611648000000|2021-01-26 08:00:00|3835.66|3835.06|3837.91|3837.31|3839.41|3838.81|3835.66|3835.06|2349
1611648300000|2021-01-26 08:05:00|3837.66|3837.06|3840.41|3839.81|3841.66|3841.06|3837.16|3836.56|2401
1611648600000|2021-01-26 08:10:00|3840.66|3840.06|3842.91|3842.31|3844.16|3843.56|3840.41|3839.81|3160
1611648900000|2021-01-26 08:15:00|3843.16|3842.56|3843.53|3842.93|3844.66|3844.06|3841.66|3841.06|1948
1611649200000|2021-01-26 08:20:00|3843.66|3843.06|3842.16|3841.56|3844.28|3843.68|3841.66|3841.06|2002
1611649500000|2021-01-26 08:25:00|3842.03|3841.43|3842.91|3842.31|3843.91|3843.31|3841.41|3840.81|1072
1611649800000|2021-01-26 08:30:00|3843.03|3842.43|3844.53|3843.93|3844.53|3843.93|3842.91|3842.31|965
1611650100000|2021-01-26 08:35:00|3844.41|3843.81|3846.66|3846.06|3846.91|3846.31|3844.16|3843.56|2180
1611650400000|2021-01-26 08:40:00|3846.16|3845.56|3845.66|3845.06|3847.16|3846.56|3845.41|3844.81|1505
1611650700000|2021-01-26 08:45:00|3845.91|3845.31|3848.16|3847.56|3848.91|3848.31|3845.66|3845.06|1484
1611651000000|2021-01-26 08:50:00|3848.28|3847.68|3847.66|3847.06|3850.16|3849.56|3847.66|3847.06|1626
1611651300000|2021-01-26 08:55:00|3847.53|3846.93|3848.16|3847.56|3848.66|3848.06|3846.66|3846.06|1277
1611651600000|2021-01-26 09:00:00|3848.41|3847.81|3850.91|3850.31|3850.91|3850.31|3848.41|3847.81|1675
1611651900000|2021-01-26 09:05:00|3850.78|3850.18|3849.91|3849.31|3851.66|3851.06|3849.91|3849.31|1322
1611652200000|2021-01-26 09:10:00|3849.66|3849.06|3850.41|3849.81|3850.91|3850.31|3849.28|3848.68|1448
1611652500000|2021-01-26 09:15:00|3850.66|3850.06|3851.91|3851.31|3853.66|3853.06|3850.66|3850.06|2411
1611652800000|2021-01-26 09:20:00|3852.16|3851.56|3854.41|3853.81|3854.91|3854.31|3851.91|3851.31|1602
1611653100000|2021-01-26 09:25:00|3854.16|3853.56|3853.66|3853.06|3854.66|3854.06|3852.91|3852.31|1392
1611653400000|2021-01-26 09:30:00|3853.91|3853.31|3853.41|3852.81|3855.41|3854.81|3853.41|3852.81|1522
1611653700000|2021-01-26 09:35:00|3853.66|3853.06|3851.16|3850.56|3853.91|3853.31|3850.91|3850.31|1333
1611654000000|2021-01-26 09:40:00|3851.28|3850.68|3851.16|3850.56|3852.16|3851.56|3850.91|3850.31|932
1611654300000|2021-01-26 09:45:00|3851.41|3850.81|3851.41|3850.81|3851.91|3851.31|3851.03|3850.43|554
1611654600000|2021-01-26 09:50:00|3851.16|3850.56|3848.16|3847.56|3851.16|3850.56|3847.66|3847.06|1489
1611654900000|2021-01-26 09:55:00|3848.41|3847.81|3847.66|3847.06|3848.66|3848.06|3845.91|3845.31|1888
1611655200000|2021-01-26 10:00:00|3847.91|3847.31|3847.66|3847.06|3849.16|3848.56|3846.41|3845.81|1424
1611655500000|2021-01-26 10:05:00|3847.53|3846.93|3848.16|3847.56|3848.91|3848.31|3847.41|3846.81|676
1611655800000|2021-01-26 10:10:00|3847.91|3847.31|3850.66|3850.06|3851.16|3850.56|3847.91|3847.31|749
1611656100000|2021-01-26 10:15:00|3850.91|3850.31|3850.91|3850.31|3851.41|3850.81|3850.66|3850.06|667
1611656400000|2021-01-26 10:20:00|3851.16|3850.56|3850.66|3850.06|3851.41|3850.81|3850.16|3849.56|1081
1611656700000|2021-01-26 10:25:00|3850.53|3849.93|3850.66|3850.06|3850.91|3850.31|3849.66|3849.06|638
1611657000000|2021-01-26 10:30:00|3850.41|3849.81|3849.16|3848.56|3850.66|3850.06|3849.16|3848.56|585
1611657300000|2021-01-26 10:35:00|3849.41|3848.81|3848.66|3848.06|3849.41|3848.81|3848.16|3847.56|857
1611657600000|2021-01-26 10:40:00|3848.41|3847.81|3846.91|3846.31|3848.91|3848.31|3846.91|3846.31|525
1611657900000|2021-01-26 10:45:00|3847.03|3846.43|3846.91|3846.31|3847.41|3846.81|3845.66|3845.06|916
1611658200000|2021-01-26 10:50:00|3847.03|3846.43|3847.91|3847.31|3847.91|3847.31|3846.16|3845.56|757
1611658500000|2021-01-26 10:55:00|3847.66|3847.06|3849.66|3849.06|3850.03|3849.43|3847.03|3846.43|1051
1611658800000|2021-01-26 11:00:00|3849.91|3849.31|3848.66|3848.06|3850.16|3849.56|3848.41|3847.81|907
1611659100000|2021-01-26 11:05:00|3848.91|3848.31|3851.41|3850.81|3851.41|3850.81|3848.91|3848.31|1199
1611659400000|2021-01-26 11:10:00|3851.28|3850.68|3852.91|3852.31|3852.91|3852.31|3850.91|3850.31|1244
1611659700000|2021-01-26 11:15:00|3852.66|3852.06|3853.41|3852.81|3854.16|3853.56|3851.91|3851.31|1811
1611660000000|2021-01-26 11:20:00|3853.16|3852.56|3853.41|3852.81|3854.41|3853.81|3852.91|3852.31|1408
1611660300000|2021-01-26 11:25:00|3853.66|3853.06|3853.66|3853.06|3854.16|3853.56|3852.66|3852.06|757
1611660600000|2021-01-26 11:30:00|3853.91|3853.31|3852.16|3851.56|3854.41|3853.81|3851.91|3851.31|1216
1611660900000|2021-01-26 11:35:00|3852.41|3851.81|3853.41|3852.81|3854.03|3853.43|3852.16|3851.56|1960
1611661200000|2021-01-26 11:40:00|3853.28|3852.68|3857.16|3856.56|3857.41|3856.81|3853.16|3852.56|2584
1611661500000|2021-01-26 11:45:00|3857.41|3856.81|3858.91|3858.31|3859.78|3859.18|3856.41|3855.81|2804
1611661800000|2021-01-26 11:50:00|3858.66|3858.06|3860.41|3859.81|3860.91|3860.31|3858.41|3857.81|4190
1611662100000|2021-01-26 11:55:00|3860.28|3859.68|3856.41|3855.81|3860.41|3859.81|3855.91|3855.31|2429
1611662400000|2021-01-26 12:00:00|3856.16|3855.56|3858.66|3858.06|3859.03|3858.43|3856.16|3855.56|3153
1611662700000|2021-01-26 12:05:00|3858.41|3857.81|3862.91|3862.31|3864.41|3863.81|3858.41|3857.81|5482
1611663000000|2021-01-26 12:10:00|3862.66|3862.06|3860.91|3860.31|3862.66|3862.06|3860.66|3860.06|1734
1611663300000|2021-01-26 12:15:00|3861.16|3860.56|3858.41|3857.81|3861.16|3860.56|3858.41|3857.81|1894
1611663600000|2021-01-26 12:20:00|3858.66|3858.06|3860.66|3860.06|3860.91|3860.31|3858.66|3858.06|2446
1611663900000|2021-01-26 12:25:00|3860.91|3860.31|3859.91|3859.31|3861.41|3860.81|3859.41|3858.81|1966
1611664200000|2021-01-26 12:30:00|3860.16|3859.56|3858.66|3858.06|3860.41|3859.81|3857.16|3856.56|2828
1611664500000|2021-01-26 12:35:00|3858.91|3858.31|3859.91|3859.31|3860.91|3860.31|3858.66|3858.06|1539
1611664800000|2021-01-26 12:40:00|3860.03|3859.43|3860.66|3860.06|3860.91|3860.31|3859.66|3859.06|996
1611665100000|2021-01-26 12:45:00|3860.91|3860.31|3859.16|3858.56|3861.41|3860.81|3858.66|3858.06|1370
1611665400000|2021-01-26 12:50:00|3859.41|3858.81|3861.41|3860.81|3862.41|3861.81|3859.16|3858.56|1596
1611665700000|2021-01-26 12:55:00|3861.16|3860.56|3861.41|3860.81|3863.41|3862.81|3860.91|3860.31|3013
1611666000000|2021-01-26 13:00:00|3861.91|3861.31|3861.16|3860.56|3862.66|3862.06|3860.66|3860.06|2339
1611666300000|2021-01-26 13:05:00|3861.41|3860.81|3859.91|3859.31|3861.41|3860.81|3859.91|3859.31|2095
1611666600000|2021-01-26 13:10:00|3860.16|3859.56|3859.66|3859.06|3860.41|3859.81|3858.91|3858.31|1602
1611666900000|2021-01-26 13:15:00|3859.91|3859.31|3860.16|3859.56|3860.41|3859.81|3858.91|3858.31|1567
1611667200000|2021-01-26 13:20:00|3859.91|3859.31|3860.66|3860.06|3860.91|3860.31|3859.41|3858.81|1287
1611667500000|2021-01-26 13:25:00|3860.53|3859.93|3859.66|3859.06|3860.91|3860.31|3858.66|3858.06|2735
1611667800000|2021-01-26 13:30:00|3859.91|3859.31|3859.16|3858.56|3859.91|3859.31|3858.91|3858.31|1880
1611668100000|2021-01-26 13:35:00|3859.41|3858.81|3859.41|3858.81|3860.16|3859.56|3858.91|3858.31|1610
1611668400000|2021-01-26 13:40:00|3859.66|3859.06|3861.41|3860.81|3861.91|3861.31|3859.66|3859.06|2317
1611668700000|2021-01-26 13:45:00|3861.66|3861.06|3861.66|3861.06|3862.41|3861.81|3860.91|3860.31|1694
1611669000000|2021-01-26 13:50:00|3861.91|3861.31|3862.91|3862.31|3862.91|3862.31|3861.66|3861.06|1330
1611669300000|2021-01-26 13:55:00|3862.66|3862.06|3863.16|3862.56|3863.16|3862.56|3862.41|3861.81|1747
1611669600000|2021-01-26 14:00:00|3863.41|3862.81|3864.66|3864.06|3865.66|3865.06|3863.41|3862.81|6253
1611669900000|2021-01-26 14:05:00|3864.41|3863.81|3865.41|3864.81|3867.16|3866.56|3864.41|3863.81|4118
1611670200000|2021-01-26 14:10:00|3865.28|3864.68|3864.91|3864.31|3865.41|3864.81|3863.91|3863.31|2901
1611670500000|2021-01-26 14:15:00|3865.16|3864.56|3865.66|3865.06|3866.66|3866.06|3864.41|3863.81|2576
1611670800000|2021-01-26 14:20:00|3865.91|3865.31|3865.66|3865.06|3865.91|3865.31|3864.41|3863.81|2791
1611671100000|2021-01-26 14:25:00|3865.78|3865.18|3866.41|3865.81|3867.16|3866.56|3865.41|3864.81|5283
1611671400000|2021-01-26 14:30:00|3866.31|3865.91|3867.56|3867.16|3870.31|3869.91|3865.56|3865.16|34328
1611671700000|2021-01-26 14:35:00|3867.81|3867.41|3864.06|3863.66|3867.81|3867.41|3863.06|3862.66|22960
1611672000000|2021-01-26 14:40:00|3864.31|3863.91|3860.81|3860.41|3864.56|3864.16|3859.31|3858.91|20075
1611672300000|2021-01-26 14:45:00|3861.06|3860.66|3861.31|3860.91|3862.31|3861.91|3857.81|3857.41|17665
1611672600000|2021-01-26 14:50:00|3861.56|3861.16|3858.31|3857.91|3861.56|3861.16|3856.06|3855.66|18395
1611672900000|2021-01-26 14:55:00|3858.56|3858.16|3859.43|3859.03|3860.56|3860.16|3858.31|3857.91|10692
1611673200000|2021-01-26 15:00:00|3859.56|3859.16|3864.06|3863.66|3865.06|3864.66|3859.56|3859.16|17272
1611673500000|2021-01-26 15:05:00|3864.31|3863.91|3860.81|3860.41|3865.06|3864.66|3860.56|3860.16|15316
1611673800000|2021-01-26 15:10:00|3860.97|3860.57|3855.22|3854.82|3861.97|3861.57|3852.47|3852.07|26411
1611674100000|2021-01-26 15:15:00|3855.47|3855.07|3852.22|3851.82|3857.97|3857.57|3850.72|3850.32|21533
1611674400000|2021-01-26 15:20:00|3852.47|3852.07|3854.97|3854.57|3856.22|3855.82|3850.47|3850.07|21001
1611674700000|2021-01-26 15:25:00|3854.72|3854.32|3859.47|3859.07|3860.72|3860.32|3853.72|3853.32|14592
1611675000000|2021-01-26 15:30:00|3859.72|3859.32|3857.97|3857.57|3860.47|3860.07|3857.47|3857.07|13362
1611675300000|2021-01-26 15:35:00|3858.22|3857.82|3858.97|3858.57|3860.34|3859.94|3855.97|3855.57|11346
1611675600000|2021-01-26 15:40:00|3859.22|3858.82|3859.72|3859.32|3860.22|3859.82|3857.72|3857.32|8173
1611675900000|2021-01-26 15:45:00|3859.47|3859.07|3861.72|3861.32|3862.47|3862.07|3859.47|3859.07|10423
1611676200000|2021-01-26 15:50:00|3861.97|3861.57|3858.22|3857.82|3861.97|3861.57|3857.47|3857.07|10920
1611676500000|2021-01-26 15:55:00|3858.09|3857.69|3856.72|3856.32|3858.97|3858.57|3854.47|3854.07|17291
1611676800000|2021-01-26 16:00:00|3856.97|3856.57|3859.72|3859.32|3859.97|3859.57|3856.22|3855.82|14465
1611677100000|2021-01-26 16:05:00|3859.97|3859.57|3852.97|3852.57|3861.72|3861.32|3851.22|3850.82|20647
1611677400000|2021-01-26 16:10:00|3852.72|3852.32|3852.47|3852.07|3856.47|3856.07|3851.22|3850.82|17782
1611677700000|2021-01-26 16:15:00|3852.72|3852.32|3855.22|3854.82|3856.22|3855.82|3852.22|3851.82|13959
1611678000000|2021-01-26 16:20:00|3854.97|3854.57|3855.97|3855.57|3857.22|3856.82|3854.72|3854.32|9340
1611678300000|2021-01-26 16:25:00|3856.47|3856.07|3855.47|3855.07|3857.47|3857.07|3854.97|3854.57|8097
1611678600000|2021-01-26 16:30:00|3855.72|3855.32|3854.47|3854.07|3856.22|3855.82|3853.72|3853.32|11282
1611678900000|2021-01-26 16:35:00|3854.72|3854.32|3854.47|3854.07|3855.72|3855.32|3852.22|3851.82|12346
1611679200000|2021-01-26 16:40:00|3854.22|3853.82|3851.47|3851.07|3854.47|3854.07|3851.22|3850.82|6312
1611679500000|2021-01-26 16:45:00|3851.72|3851.32|3849.22|3848.82|3851.72|3851.32|3848.47|3848.07|13528
1611679800000|2021-01-26 16:50:00|3848.97|3848.57|3848.72|3848.32|3851.47|3851.07|3848.47|3848.07|11812
1611680100000|2021-01-26 16:55:00|3848.97|3848.57|3848.72|3848.32|3850.72|3850.32|3848.22|3847.82|15068
1611680400000|2021-01-26 17:00:00|3848.59|3848.19|3851.97|3851.57|3852.72|3852.32|3848.47|3848.07|13396
1611680700000|2021-01-26 17:05:00|3852.09|3851.69|3850.97|3850.57|3852.09|3851.69|3850.47|3850.07|5637
1611681000000|2021-01-26 17:10:00|3850.72|3850.32|3850.72|3850.32|3851.72|3851.32|3849.97|3849.57|5994
1611681300000|2021-01-26 17:15:00|3850.47|3850.07|3851.22|3850.82|3851.72|3851.32|3849.72|3849.32|4930
1611681600000|2021-01-26 17:20:00|3851.47|3851.07|3852.22|3851.82|3852.47|3852.07|3850.97|3850.57|4113
1611681900000|2021-01-26 17:25:00|3852.47|3852.07|3853.97|3853.57|3854.97|3854.57|3852.47|3852.07|6265
1611682200000|2021-01-26 17:30:00|3854.22|3853.82|3854.22|3853.82|3854.97|3854.57|3853.97|3853.57|3846
1611682500000|2021-01-26 17:35:00|3854.47|3854.07|3852.47|3852.07|3854.47|3854.07|3851.97|3851.57|5494
1611682800000|2021-01-26 17:40:00|3852.3|3851.9|3851.05|3850.65|3852.8|3852.4|3850.55|3850.15|4357
1611683100000|2021-01-26 17:45:00|3850.8|3850.4|3851.55|3851.15|3851.55|3851.15|3848.55|3848.15|6243
1611683400000|2021-01-26 17:50:00|3851.3|3850.9|3853.05|3852.65|3853.55|3853.15|3850.8|3850.4|4323
1611683700000|2021-01-26 17:55:00|3852.8|3852.4|3852.05|3851.65|3853.8|3853.4|3850.55|3850.15|13876
1611684000000|2021-01-26 18:00:00|3852.3|3851.9|3853.05|3852.65|3853.3|3852.9|3851.55|3851.15|4768
1611684300000|2021-01-26 18:05:00|3852.8|3852.4|3854.55|3854.15|3854.8|3854.4|3851.3|3850.9|5608
1611684600000|2021-01-26 18:10:00|3854.8|3854.4|3855.8|3855.4|3856.3|3855.9|3854.55|3854.15|5180
1611684900000|2021-01-26 18:15:00|3856.05|3855.65|3856.55|3856.15|3857.3|3856.9|3855.55|3855.15|4799
1611685200000|2021-01-26 18:20:00|3856.3|3855.9|3855.8|3855.4|3856.55|3856.15|3855.05|3854.65|3606
1611685500000|2021-01-26 18:25:00|3856.05|3855.65|3856.3|3855.9|3857.05|3856.65|3855.55|3855.15|3612
1611685800000|2021-01-26 18:30:00|3856.42|3856.02|3858.05|3857.65|3858.3|3857.9|3855.8|3855.4|5523
1611686100000|2021-01-26 18:35:00|3857.8|3857.4|3858.3|3857.9|3858.55|3858.15|3857.05|3856.65|3972
1611686400000|2021-01-26 18:40:00|3858.55|3858.15|3860.05|3859.65|3860.3|3859.9|3858.05|3857.65|6153
1611686700000|2021-01-26 18:45:00|3860.17|3859.77|3859.3|3858.9|3860.3|3859.9|3858.55|3858.15|5056
1611687000000|2021-01-26 18:50:00|3859.55|3859.15|3858.67|3858.27|3859.55|3859.15|3858.05|3857.65|5117
1611687300000|2021-01-26 18:55:00|3858.55|3858.15|3857.55|3857.15|3858.8|3858.4|3857.55|3857.15|4023
1611687600000|2021-01-26 19:00:00|3857.67|3857.27|3859.55|3859.15|3859.8|3859.4|3857.3|3856.9|6014
1611687900000|2021-01-26 19:05:00|3859.3|3858.9|3859.05|3858.65|3859.3|3858.9|3858.05|3857.65|5068
1611688200000|2021-01-26 19:10:00|3859.3|3858.9|3861.05|3860.65|3861.05|3860.65|3858.55|3858.15|6572
1611688500000|2021-01-26 19:15:00|3860.8|3860.4|3859.8|3859.4|3860.92|3860.52|3859.05|3858.65|6870
1611688800000|2021-01-26 19:20:00|3859.55|3859.15|3859.8|3859.4|3860.8|3860.4|3859.55|3859.15|4313
1611689100000|2021-01-26 19:25:00|3860.05|3859.65|3856.8|3856.4|3860.05|3859.65|3853.3|3852.9|16348
1611689400000|2021-01-26 19:30:00|3857.05|3856.65|3858.05|3857.65|3858.8|3858.4|3856.3|3855.9|7011
1611689700000|2021-01-26 19:35:00|3858.3|3857.9|3857.55|3857.15|3858.55|3858.15|3856.8|3856.4|4850
1611690000000|2021-01-26 19:40:00|3857.3|3856.9|3857.05|3856.65|3858.3|3857.9|3856.3|3855.9|5008
1611690300000|2021-01-26 19:45:00|3857.3|3856.9|3855.3|3854.9|3857.8|3857.4|3854.55|3854.15|9966
1611690600000|2021-01-26 19:50:00|3855.17|3854.77|3854.8|3854.4|3856.3|3855.9|3853.8|3853.4|6172
1611690900000|2021-01-26 19:55:00|3854.55|3854.15|3858.55|3858.15|3859.05|3858.65|3854.55|3854.15|9830
1611691200000|2021-01-26 20:00:00|3858.3|3857.9|3858.05|3857.65|3858.55|3858.15|3855.8|3855.4|8979
1611691500000|2021-01-26 20:05:00|3857.8|3857.4|3859.05|3858.65|3859.05|3858.65|3857.05|3856.65|5748
1611691800000|2021-01-26 20:10:00|3859.3|3858.9|3858.8|3858.4|3860.55|3860.15|3858.3|3857.9|9231
1611692100000|2021-01-26 20:15:00|3859.05|3858.65|3859.8|3859.4|3859.8|3859.4|3857.8|3857.4|8420
1611692400000|2021-01-26 20:20:00|3859.55|3859.15|3860.3|3859.9|3860.55|3860.15|3858.3|3857.9|7855
1611692700000|2021-01-26 20:25:00|3860.55|3860.15|3861.05|3860.65|3861.55|3861.15|3859.55|3859.15|7561
1611693000000|2021-01-26 20:30:00|3861.3|3860.9|3856.8|3856.4|3861.55|3861.15|3856.8|3856.4|14324
1611693300000|2021-01-26 20:35:00|3857.05|3856.65|3854.05|3853.65|3858.3|3857.9|3854.05|3853.65|12578
1611693600000|2021-01-26 20:40:00|3854.3|3853.9|3855.83|3855.43|3856.3|3855.9|3853.55|3853.15|10697
1611693900000|2021-01-26 20:45:00|3855.58|3855.18|3852.33|3851.93|3857.58|3857.18|3852.08|3851.68|15702
1611694200000|2021-01-26 20:50:00|3853.08|3852.68|3850.08|3849.68|3854.58|3854.18|3849.58|3849.18|20078
1611694500000|2021-01-26 20:55:00|3850.58|3850.18|3850.08|3849.68|3851.58|3851.18|3848.08|3847.68|62643
1611694800000|2021-01-26 21:00:00|3850.18|3849.58|3857.18|3856.58|3857.18|3856.58|3848.93|3848.33|28819
1611695100000|2021-01-26 21:05:00|3856.93|3856.33|3860.18|3859.58|3861.68|3861.08|3856.43|3855.83|10569
1611695400000|2021-01-26 21:10:00|3859.93|3859.33|3858.95|3857.45|3860.93|3860.33|3857.8|3857.17|7561
1611695700000|2021-01-26 21:15:00|3858.65|3857.15|3860.08|3858.58|3860.36|3858.86|3858.65|3857.15|1
1611696000000|2021-01-26 21:20:00|3860.04|3858.54|3859.89|3858.39|3860.04|3858.54|3859.31|3857.81|0
1611696300000|2021-01-26 21:25:00|3859.93|3858.43|3859.75|3858.25|3859.97|3858.47|3859.71|3858.21|0
1611696600000|2021-01-26 21:30:00|3857.8|3857.2|3858.05|3857.45|3859.3|3858.7|3856.3|3855.7|2628
1611696900000|2021-01-26 21:35:00|3857.8|3857.2|3858.3|3857.7|3858.8|3858.2|3856.8|3856.2|623
1611697200000|2021-01-26 21:40:00|3858.55|3857.95|3856.8|3856.2|3858.8|3858.2|3856.55|3855.95|628
1611697500000|2021-01-26 21:45:00|3856.55|3855.95|3855.8|3855.2|3856.8|3856.2|3854.55|3853.95|789
1611697800000|2021-01-26 21:50:00|3856.05|3855.45|3856.55|3855.95|3856.55|3855.95|3854.55|3853.95|885
1611698100000|2021-01-26 21:55:00|3856.3|3855.7|3855.03|3853.53|3856.55|3855.95|3854.05|3853.45|1139
1611698400000|2021-01-26 22:00:00|3855.36|3853.86|3855.07|3853.57|3855.91|3854.41|3854.99|3853.49|0
1611698700000|2021-01-26 22:05:00|3855.1|3853.6|3854.01|3852.51|3855.14|3853.64|3853.91|3852.41|0
1611699000000|2021-01-26 22:10:00|3853.91|3852.41|3853.69|3852.19|3854.04|3852.54|3853.69|3852.19|0
1611699300000|2021-01-26 22:15:00|3853.72|3852.22|3853.54|3852.04|3853.76|3852.26|3852.99|3851.49|0
1611699600000|2021-01-26 22:20:00|3853.58|3852.08|3853.65|3852.15|3853.8|3852.3|3853.54|3852.04|0
1611699900000|2021-01-26 22:25:00|3853.58|3852.08|3853.8|3852.3|3853.87|3852.37|3853.58|3852.08|0
1611700200000|2021-01-26 22:30:00|3853.87|3852.37|3853.8|3852.3|3853.87|3852.37|3853.8|3852.3|0
1611700500000|2021-01-26 22:35:00|3853.83|3852.33|3853.8|3852.3|3853.83|3852.33|3853.8|3852.3|0
1611701100000|2021-01-26 22:45:00|3853.69|3852.19|3853.25|3851.75|3853.69|3852.19|3853.03|3851.53|0
1611701400000|2021-01-26 22:50:00|3853.29|3851.79|3853.07|3851.57|3853.47|3851.97|3853.07|3851.57|0
1611701700000|2021-01-26 22:55:00|3853.32|3851.82|3853.36|3851.86|3853.83|3852.33|3853.18|3851.68|0
1611702000000|2021-01-26 23:00:00|3853.58|3852.08|3857.93|3857.33|3858.43|3857.83|3853.58|3852.08|2263
1611702300000|2021-01-26 23:05:00|3857.8|3857.2|3855.68|3855.08|3857.93|3857.33|3855.68|3855.08|1011
1611702600000|2021-01-26 23:10:00|3855.93|3855.33|3857.43|3856.83|3857.68|3857.08|3855.68|3855.08|990
1611702900000|2021-01-26 23:15:00|3857.55|3856.95|3857.43|3856.83|3857.8|3857.2|3857.18|3856.58|247
1611703200000|2021-01-26 23:20:00|3857.68|3857.08|3860.18|3859.58|3860.43|3859.83|3857.68|3857.08|1090
1611703500000|2021-01-26 23:25:00|3859.93|3859.33|3857.93|3857.33|3859.93|3859.33|3857.55|3856.95|910
1611703800000|2021-01-26 23:30:00|3858.3|3857.7|3857.05|3856.45|3858.43|3857.83|3855.93|3855.33|1154
1611704100000|2021-01-26 23:35:00|3857.18|3856.58|3854.43|3853.83|3857.18|3856.58|3853.8|3853.2|1222
1611704400000|2021-01-26 23:40:00|3854.18|3853.58|3855.18|3854.58|3855.3|3854.7|3852.18|3851.58|1213
1611704700000|2021-01-26 23:45:00|3854.93|3854.33|3854.68|3854.08|3855.68|3855.08|3854.18|3853.58|481
1611705000000|2021-01-26 23:50:00|3854.55|3853.95|3854.68|3854.08|3854.93|3854.33|3854.18|3853.58|281
1611705300000|2021-01-26 23:55:00|3854.55|3853.95|3854.93|3854.33|3855.55|3854.95|3853.93|3853.33|516
1611705600000|2021-01-27 00:00:00|3855.18|3854.58|3854.68|3854.08|3855.93|3855.33|3853.18|3852.58|909
1611705900000|2021-01-27 00:05:00|3854.8|3854.2|3852.43|3851.83|3855.18|3854.58|3852.18|3851.58|1133
1611706200000|2021-01-27 00:10:00|3852.55|3851.95|3852.93|3852.33|3853.18|3852.58|3852.18|3851.58|416
1611706500000|2021-01-27 00:15:00|3852.68|3852.08|3854.18|3853.58|3854.68|3854.08|3852.18|3851.58|906
1611706800000|2021-01-27 00:20:00|3854.05|3853.45|3853.68|3853.08|3854.68|3854.08|3853.43|3852.83|697
1611707100000|2021-01-27 00:25:00|3853.93|3853.33|3855.43|3854.83|3856.18|3855.58|3853.8|3853.2|1427
1611707400000|2021-01-27 00:30:00|3855.55|3854.95|3855.68|3855.08|3856.05|3855.45|3854.93|3854.33|498
1611707700000|2021-01-27 00:35:00|3855.93|3855.33|3855.18|3854.58|3855.93|3855.33|3854.93|3854.33|313
1611708000000|2021-01-27 00:40:00|3854.93|3854.33|3853.43|3852.83|3855.43|3854.83|3853.43|3852.83|489
1611708300000|2021-01-27 00:45:00|3853.18|3852.58|3853.43|3852.83|3853.93|3853.33|3853.18|3852.58|365
1611708600000|2021-01-27 00:50:00|3853.18|3852.58|3853.43|3852.83|3853.55|3852.95|3852.18|3851.58|661
1611708900000|2021-01-27 00:55:00|3853.18|3852.58|3854.43|3853.83|3854.43|3853.83|3853.18|3852.58|345
1611709200000|2021-01-27 01:00:00|3854.18|3853.58|3853.43|3852.83|3854.18|3853.58|3853.18|3852.58|289
1611709500000|2021-01-27 01:05:00|3853.18|3852.58|3852.68|3852.08|3854.18|3853.58|3852.43|3851.83|292
1611709800000|2021-01-27 01:10:00|3852.55|3851.95|3853.18|3852.58|3853.18|3852.58|3850.43|3849.83|1023
1611710100000|2021-01-27 01:15:00|3852.93|3852.33|3852.18|3851.58|3853.18|3852.58|3850.93|3850.33|698
1611710400000|2021-01-27 01:20:00|3852.05|3851.45|3852.43|3851.83|3852.93|3852.33|3851.55|3850.95|594
1611710700000|2021-01-27 01:25:00|3852.3|3851.7|3854.43|3853.83|3854.68|3854.08|3852.18|3851.58|945
1611711000000|2021-01-27 01:30:00|3854.68|3854.08|3855.68|3855.08|3856.68|3856.08|3853.68|3853.08|1402
1611711300000|2021-01-27 01:35:00|3855.55|3854.95|3853.18|3852.58|3855.68|3855.08|3852.3|3851.7|1191
1611711600000|2021-01-27 01:40:00|3853.43|3852.83|3852.43|3851.83|3853.93|3853.33|3852.43|3851.83|494
1611711900000|2021-01-27 01:45:00|3852.55|3851.95|3849.93|3849.33|3852.55|3851.95|3849.43|3848.83|1267
1611712200000|2021-01-27 01:50:00|3849.8|3849.2|3848.18|3847.58|3850.18|3849.58|3846.55|3845.95|2524
1611712500000|2021-01-27 01:55:00|3848.43|3847.83|3848.43|3847.83|3849.43|3848.83|3848.18|3847.58|558
1611712800000|2021-01-27 02:00:00|3848.18|3847.58|3844.43|3843.83|3848.43|3847.83|3844.18|3843.58|2044
1611713100000|2021-01-27 02:05:00|3844.68|3844.08|3845.18|3844.58|3846.18|3845.58|3844.68|3844.08|1111
1611713400000|2021-01-27 02:10:00|3845.43|3844.83|3843.93|3843.33|3845.68|3845.08|3843.93|3843.33|673
1611713700000|2021-01-27 02:15:00|3844.18|3843.58|3845.93|3845.33|3846.18|3845.58|3843.93|3843.33|882
1611714000000|2021-01-27 02:20:00|3845.68|3845.08|3844.93|3844.33|3845.68|3845.08|3844.18|3843.58|894
1611714300000|2021-01-27 02:25:00|3844.8|3844.2|3845.93|3845.33|3846.18|3845.58|3844.43|3843.83|800
1611714600000|2021-01-27 02:30:00|3846.18|3845.58|3847.43|3846.83|3847.68|3847.08|3845.43|3844.83|1132
1611714900000|2021-01-27 02:35:00|3847.18|3846.58|3846.93|3846.33|3847.43|3846.83|3846.43|3845.83|498
1611715200000|2021-01-27 02:40:00|3847.05|3846.45|3846.18|3845.58|3847.18|3846.58|3846.18|3845.58|385
1611715500000|2021-01-27 02:45:00|3845.93|3845.33|3846.43|3845.83|3846.68|3846.08|3845.18|3844.58|536
1611715800000|2021-01-27 02:50:00|3846.68|3846.08|3846.68|3846.08|3847.18|3846.58|3846.43|3845.83|262
1611716100000|2021-01-27 02:55:00|3846.8|3846.2|3845.93|3845.33|3847.43|3846.83|3845.68|3845.08|413
1611716400000|2021-01-27 03:00:00|3845.68|3845.08|3845.18|3844.58|3845.8|3845.2|3843.93|3843.33|901
1611716700000|2021-01-27 03:05:00|3845.43|3844.83|3844.3|3843.7|3845.93|3845.33|3843.93|3843.33|722
1611717000000|2021-01-27 03:10:00|3844.18|3843.58|3844.68|3844.08|3845.18|3844.58|3843.93|3843.33|476
1611717300000|2021-01-27 03:15:00|3844.93|3844.33|3846.43|3845.83|3847.18|3846.58|3844.93|3844.33|872
1611717600000|2021-01-27 03:20:00|3846.3|3845.7|3845.68|3845.08|3846.68|3846.08|3845.68|3845.08|392
1611717900000|2021-01-27 03:25:00|3845.8|3845.2|3846.68|3846.08|3846.93|3846.33|3845.68|3845.08|222
1611718200000|2021-01-27 03:30:00|3846.43|3845.83|3847.18|3846.58|3847.18|3846.58|3845.93|3845.33|425
1611718500000|2021-01-27 03:35:00|3847.3|3846.7|3847.68|3847.08|3848.18|3847.58|3847.18|3846.58|741
1611718800000|2021-01-27 03:40:00|3847.8|3847.2|3847.68|3847.08|3847.93|3847.33|3847.18|3846.58|448
1611719100000|2021-01-27 03:45:00|3847.43|3846.83|3847.93|3847.33|3847.93|3847.33|3847.43|3846.83|195
1611719400000|2021-01-27 03:50:00|3847.8|3847.2|3847.43|3846.83|3847.93|3847.33|3847.18|3846.58|336
1611719700000|2021-01-27 03:55:00|3847.3|3846.7|3846.68|3846.08|3847.43|3846.83|3846.68|3846.08|460
1611720000000|2021-01-27 04:00:00|3846.8|3846.2|3847.68|3847.08|3847.93|3847.33|3846.68|3846.08|499
1611720300000|2021-01-27 04:05:00|3847.8|3847.2|3847.68|3847.08|3847.93|3847.33|3847.43|3846.83|222
1611720600000|2021-01-27 04:10:00|3847.43|3846.83|3847.68|3847.08|3847.93|3847.33|3847.43|3846.83|237
1611720900000|2021-01-27 04:15:00|3847.8|3847.2|3845.68|3845.08|3847.93|3847.33|3845.68|3845.08|622
1611721200000|2021-01-27 04:20:00|3845.43|3844.83|3844.68|3844.08|3845.93|3845.33|3844.43|3843.83|790
1611721500000|2021-01-27 04:25:00|3844.93|3844.33|3845.05|3844.45|3845.43|3844.83|3844.43|3843.83|352
1611721800000|2021-01-27 04:30:00|3844.93|3844.33|3843.93|3843.33|3845.43|3844.83|3843.93|3843.33|429
1611722100000|2021-01-27 04:35:00|3844.18|3843.58|3844.18|3843.58|3844.68|3844.08|3844.18|3843.58|230
1611722400000|2021-01-27 04:40:00|3843.93|3843.33|3844.93|3844.33|3845.18|3844.58|3843.68|3843.08|341
1611722700000|2021-01-27 04:45:00|3844.68|3844.08|3845.18|3844.58|3845.18|3844.58|3844.68|3844.08|216
1611723000000|2021-01-27 04:50:00|3844.93|3844.33|3842.93|3842.33|3845.18|3844.58|3842.68|3842.08|849
1611723300000|2021-01-27 04:55:00|3843.18|3842.58|3844.43|3843.83|3845.18|3844.58|3843.18|3842.58|805
1611723600000|2021-01-27 05:00:00|3844.18|3843.58|3844.68|3844.08|3844.68|3844.08|3843.68|3843.08|571
1611723900000|2021-01-27 05:05:00|3844.8|3844.2|3845.43|3844.83|3845.68|3845.08|3844.8|3844.2|559
1611724200000|2021-01-27 05:10:00|3845.68|3845.08|3845.68|3845.08|3846.68|3846.08|3845.55|3844.95|713
1611724500000|2021-01-27 05:15:00|3845.43|3844.83|3843.93|3843.33|3845.43|3844.83|3843.68|3843.08|735
1611724800000|2021-01-27 05:20:00|3844.05|3843.45|3843.43|3842.83|3844.68|3844.08|3842.93|3842.33|411
1611725100000|2021-01-27 05:25:00|3843.3|3842.7|3843.68|3843.08|3844.05|3843.45|3843.18|3842.58|258
1611725400000|2021-01-27 05:30:00|3843.55|3842.95|3843.68|3843.08|3844.05|3843.45|3842.93|3842.33|1025
1611725700000|2021-01-27 05:35:00|3843.55|3842.95|3843.68|3843.08|3843.93|3843.33|3842.43|3841.83|955
1611726000000|2021-01-27 05:40:00|3843.8|3843.2|3845.68|3845.08|3845.68|3845.08|3843.68|3843.08|1042
1611726300000|2021-01-27 05:45:00|3845.55|3844.95|3846.18|3845.58|3846.43|3845.83|3845.3|3844.7|932
1611726600000|2021-01-27 05:50:00|3846.43|3845.83|3847.68|3847.08|3847.93|3847.33|3846.18|3845.58|1370
1611726900000|2021-01-27 05:55:00|3847.43|3846.83|3847.68|3847.08|3847.93|3847.33|3846.93|3846.33|841
1611727200000|2021-01-27 06:00:00|3847.93|3847.33|3846.8|3846.2|3848.93|3848.33|3846.68|3846.08|1264
1611727500000|2021-01-27 06:05:00|3846.93|3846.33|3845.93|3845.33|3847.18|3846.58|3845.18|3844.58|945
1611727800000|2021-01-27 06:10:00|3846.05|3845.45|3845.68|3845.08|3846.43|3845.83|3844.43|3843.83|914
1611728100000|2021-01-27 06:15:00|3846.18|3845.58|3846.68|3846.08|3847.43|3846.83|3846.18|3845.58|1062
1611728400000|2021-01-27 06:20:00|3846.55|3845.95|3845.93|3845.33|3846.68|3846.08|3845.43|3844.83|560
1611728700000|2021-01-27 06:25:00|3846.18|3845.58|3845.43|3844.83|3846.43|3845.83|3845.43|3844.83|725
1611729000000|2021-01-27 06:30:00|3845.18|3844.58|3846.18|3845.58|3846.43|3845.83|3845.18|3844.58|335
1611729300000|2021-01-27 06:35:00|3846.05|3845.45|3848.18|3847.58|3848.18|3847.58|3845.68|3845.08|546
1611729600000|2021-01-27 06:40:00|3847.93|3847.33|3848.18|3847.58|3848.3|3847.7|3847.43|3846.83|411
1611729900000|2021-01-27 06:45:00|3847.93|3847.33|3847.43|3846.83|3848.18|3847.58|3846.43|3845.83|787
1611730200000|2021-01-27 06:50:00|3847.55|3846.95|3849.18|3848.58|3849.18|3848.58|3847.55|3846.95|886
1611730500000|2021-01-27 06:55:00|3849.43|3848.83|3850.43|3849.83|3851.43|3850.83|3849.18|3848.58|1522
1611730800000|2021-01-27 07:00:00|3850.18|3849.58|3850.93|3850.33|3851.18|3850.58|3849.68|3849.08|1415
1611731100000|2021-01-27 07:05:00|3850.8|3850.2|3848.68|3848.08|3851.05|3850.45|3848.43|3847.83|1039
1611731400000|2021-01-27 07:10:00|3848.93|3848.33|3850.43|3849.83|3850.68|3850.08|3848.68|3848.08|800
1611731700000|2021-01-27 07:15:00|3850.18|3849.58|3850.68|3850.08|3850.68|3850.08|3849.43|3848.83|720
1611732000000|2021-01-27 07:20:00|3850.55|3849.95|3849.43|3848.83|3851.18|3850.58|3849.18|3848.58|775
1611732300000|2021-01-27 07:25:00|3849.3|3848.7|3850.18|3849.58|3850.93|3850.33|3849.3|3848.7|925
1611732600000|2021-01-27 07:30:00|3850.3|3849.7|3848.8|3848.2|3850.43|3849.83|3848.68|3848.08|666
1611732900000|2021-01-27 07:35:00|3848.68|3848.08|3849.18|3848.58|3850.18|3849.58|3848.68|3848.08|683
1611733200000|2021-01-27 07:40:00|3849.3|3848.7|3848.93|3848.33|3849.43|3848.83|3848.55|3847.95|807
1611733500000|2021-01-27 07:45:00|3849.18|3848.58|3847.68|3847.08|3849.18|3848.58|3847.18|3846.58|653
1611733800000|2021-01-27 07:50:00|3847.93|3847.33|3846.68|3846.08|3848.05|3847.45|3846.43|3845.83|668
1611734100000|2021-01-27 07:55:00|3846.43|3845.83|3848.68|3848.08|3848.68|3848.08|3846.43|3845.83|581
1611734400000|2021-01-27 08:00:00|3848.18|3847.58|3842.93|3842.33|3848.18|3847.58|3841.43|3840.83|4803
1611734700000|2021-01-27 08:05:00|3843.18|3842.58|3845.43|3844.83|3846.68|3846.08|3842.18|3841.58|2561
1611735000000|2021-01-27 08:10:00|3845.55|3844.95|3845.68|3845.08|3847.43|3846.83|3844.43|3843.83|1367
1611735300000|2021-01-27 08:15:00|3845.55|3844.95|3845.68|3845.08|3846.68|3846.08|3844.93|3844.33|1396
1611735600000|2021-01-27 08:20:00|3845.93|3845.33|3844.68|3844.08|3846.68|3846.08|3844.18|3843.58|746
1611735900000|2021-01-27 08:25:00|3844.93|3844.33|3843.18|3842.58|3846.18|3845.58|3843.05|3842.45|1245
1611736200000|2021-01-27 08:30:00|3843.43|3842.83|3845.18|3844.58|3845.43|3844.83|3843.18|3842.58|629
1611736500000|2021-01-27 08:35:00|3844.93|3844.33|3846.18|3845.58|3846.68|3846.08|3844.68|3844.08|731
1611736800000|2021-01-27 08:40:00|3845.93|3845.33|3845.93|3845.33|3846.43|3845.83|3844.68|3844.08|639
1611737100000|2021-01-27 08:45:00|3845.68|3845.08|3845.68|3845.08|3845.93|3845.33|3844.93|3844.33|322
1611737400000|2021-01-27 08:50:00|3845.8|3845.2|3843.43|3842.83|3845.93|3845.33|3842.93|3842.33|1481
1611737700000|2021-01-27 08:55:00|3843.68|3843.08|3844.18|3843.58|3844.18|3843.58|3841.43|3840.83|1769
1611738000000|2021-01-27 09:00:00|3843.93|3843.33|3848.55|3847.95|3848.68|3848.08|3843.93|3843.33|2293
1611738300000|2021-01-27 09:05:00|3848.43|3847.83|3847.05|3846.45|3848.68|3848.08|3847.05|3846.45|977
1611738600000|2021-01-27 09:10:00|3846.93|3846.33|3847.43|3846.83|3848.43|3847.83|3846.18|3845.58|1842
1611738900000|2021-01-27 09:15:00|3847.18|3846.58|3848.68|3848.08|3848.93|3848.33|3846.93|3846.33|950
1611739200000|2021-01-27 09:20:00|3848.55|3847.95|3848.18|3847.58|3849.68|3849.08|3847.93|3847.33|1180
1611739500000|2021-01-27 09:25:00|3848.43|3847.83|3847.68|3847.08|3848.93|3848.33|3847.43|3846.83|939
1611739800000|2021-01-27 09:30:00|3847.8|3847.2|3847.68|3847.08|3848.3|3847.7|3847.43|3846.83|964
1611740100000|2021-01-27 09:35:00|3847.93|3847.33|3846.68|3846.08|3848.43|3847.83|3846.68|3846.08|845
1611740400000|2021-01-27 09:40:00|3846.55|3845.95|3846.18|3845.58|3846.93|3846.33|3846.18|3845.58|790
1611740700000|2021-01-27 09:45:00|3846.05|3845.45|3845.55|3844.95|3846.55|3845.95|3845.43|3844.83|723
1611741000000|2021-01-27 09:50:00|3845.43|3844.83|3845.43|3844.83|3846.18|3845.58|3845.05|3844.45|710
1611741300000|2021-01-27 09:55:00|3845.55|3844.95|3845.68|3845.08|3846.18|3845.58|3845.18|3844.58|614
1611741600000|2021-01-27 10:00:00|3845.3|3844.7|3844.18|3843.58|3845.43|3844.83|3844.18|3843.58|1173
1611741900000|2021-01-27 10:05:00|3844.05|3843.45|3843.43|3842.83|3844.05|3843.45|3842.93|3842.33|1009
1611742200000|2021-01-27 10:10:00|3843.55|3842.95|3842.55|3841.95|3843.68|3843.08|3841.43|3840.83|1428
1611742500000|2021-01-27 10:15:00|3842.43|3841.83|3843.93|3843.33|3844.18|3843.58|3841.68|3841.08|1521
1611742800000|2021-01-27 10:20:00|3843.8|3843.2|3843.43|3842.83|3844.55|3843.95|3842.93|3842.33|1055
1611743100000|2021-01-27 10:25:00|3843.68|3843.08|3843.18|3842.58|3843.68|3843.08|3842.43|3841.83|944
1611743400000|2021-01-27 10:30:00|3842.8|3842.2|3843.68|3843.08|3844.68|3844.08|3842.43|3841.83|864
1611743700000|2021-01-27 10:35:00|3843.43|3842.83|3841.68|3841.08|3843.93|3843.33|3840.93|3840.33|1323
1611744000000|2021-01-27 10:40:00|3841.93|3841.33|3840.43|3839.83|3842.93|3842.33|3840.43|3839.83|1196
1611744300000|2021-01-27 10:45:00|3840.68|3840.08|3839.93|3839.33|3841.43|3840.83|3839.8|3839.2|1639
1611744600000|2021-01-27 10:50:00|3840.18|3839.58|3838.18|3837.58|3840.93|3840.33|3838.18|3837.58|2455
1611744900000|2021-01-27 10:55:00|3838.43|3837.83|3838.43|3837.83|3839.68|3839.08|3837.93|3837.33|1977
1611745200000|2021-01-27 11:00:00|3838.3|3837.7|3833.43|3832.83|3838.43|3837.83|3832.18|3831.58|5074
1611745500000|2021-01-27 11:05:00|3833.68|3833.08|3835.18|3834.58|3835.18|3834.58|3831.43|3830.83|3529
1611745800000|2021-01-27 11:10:00|3835.68|3835.08|3834.18|3833.58|3835.93|3835.33|3832.68|3832.08|2494
1611746100000|2021-01-27 11:15:00|3834.05|3833.45|3837.18|3836.58|3837.18|3836.58|3833.43|3832.83|2150
1611746400000|2021-01-27 11:20:00|3836.93|3836.33|3836.43|3835.83|3838.43|3837.83|3836.43|3835.83|1681
1611746700000|2021-01-27 11:25:00|3836.68|3836.08|3836.43|3835.83|3836.68|3836.08|3834.93|3834.33|1948
1611747000000|2021-01-27 11:30:00|3836.18|3835.58|3834.43|3833.83|3836.8|3836.2|3834.43|3833.83|2091
1611747300000|2021-01-27 11:35:00|3834.68|3834.08|3831.43|3830.83|3834.93|3834.33|3828.43|3827.83|5821
1611747600000|2021-01-27 11:40:00|3831.68|3831.08|3827.43|3826.83|3831.8|3831.2|3825.18|3824.58|8424
1611747900000|2021-01-27 11:45:00|3827.3|3826.7|3814.93|3814.33|3827.43|3826.83|3808.43|3807.83|17261
1611748200000|2021-01-27 11:50:00|3815.18|3814.58|3821.68|3821.08|3822.18|3821.58|3812.68|3812.08|9205
1611748500000|2021-01-27 11:55:00|3821.43|3820.83|3818.93|3818.33|3821.68|3821.08|3817.68|3817.08|6617
1611748800000|2021-01-27 12:00:00|3819.18|3818.58|3820.93|3820.33|3822.93|3822.33|3818.43|3817.83|4991
1611749100000|2021-01-27 12:05:00|3820.68|3820.08|3818.93|3818.33|3823.43|3822.83|3818.43|3817.83|6113
1611749400000|2021-01-27 12:10:00|3819.18|3818.58|3813.18|3812.58|3820.18|3819.58|3812.43|3811.83|6875
1611749700000|2021-01-27 12:15:00|3812.93|3812.33|3808.68|3808.08|3815.93|3815.33|3807.43|3806.83|10890
1611750000000|2021-01-27 12:20:00|3808.43|3807.83|3811.68|3811.08|3811.68|3811.08|3807.43|3806.83|7452
1611750300000|2021-01-27 12:25:00|3811.43|3810.83|3811.18|3810.58|3811.93|3811.33|3808.93|3808.33|7745
1611750600000|2021-01-27 12:30:00|3810.93|3810.33|3810.43|3809.83|3814.18|3813.58|3808.05|3807.45|6792
1611750900000|2021-01-27 12:35:00|3810.68|3810.08|3809.68|3809.08|3813.43|3812.83|3807.68|3807.08|5295
1611751200000|2021-01-27 12:40:00|3809.93|3809.33|3803.43|3802.83|3810.93|3810.33|3800.93|3800.33|10440
1611751500000|2021-01-27 12:45:00|3803.18|3802.58|3808.68|3808.08|3809.68|3809.08|3801.18|3800.58|9888
1611751800000|2021-01-27 12:50:00|3808.43|3807.83|3804.18|3803.58|3808.93|3808.33|3804.18|3803.58|4096
1611752100000|2021-01-27 12:55:00|3804.3|3803.7|3801.43|3800.83|3806.43|3805.83|3800.18|3799.58|6144
1611752400000|2021-01-27 13:00:00|3801.68|3801.08|3800.43|3799.83|3802.43|3801.83|3798.93|3798.33|8245
1611752700000|2021-01-27 13:05:00|3800.93|3800.33|3803.68|3803.08|3804.93|3804.33|3799.93|3799.33|5690
1611753000000|2021-01-27 13:10:00|3803.43|3802.83|3808.18|3807.58|3808.18|3807.58|3802.68|3802.08|6308
1611753300000|2021-01-27 13:15:00|3807.93|3807.33|3812.18|3811.58|3813.18|3812.58|3807.18|3806.58|9994
1611753600000|2021-01-27 13:20:00|3811.93|3811.33|3813.18|3812.58|3815.43|3814.83|3811.18|3810.58|5991
1611753900000|2021-01-27 13:25:00|3813.3|3812.7|3809.8|3809.2|3814.68|3814.08|3809.68|3809.08|4984
1611754200000|2021-01-27 13:30:00|3809.68|3809.08|3808.93|3808.33|3812.55|3811.95|3806.93|3806.33|5580
1611754500000|2021-01-27 13:35:00|3808.68|3808.08|3802.93|3802.33|3809.18|3808.58|3802.68|3802.08|7257
1611754800000|2021-01-27 13:40:00|3802.68|3802.08|3808.18|3807.58|3808.68|3808.08|3801.93|3801.33|6364
1611755100000|2021-01-27 13:45:00|3807.93|3807.33|3809.68|3809.08|3810.93|3810.33|3805.93|3805.33|7255
1611755400000|2021-01-27 13:50:00|3809.93|3809.33|3810.43|3809.83|3811.68|3811.08|3809.68|3809.08|4969
1611755700000|2021-01-27 13:55:00|3810.68|3810.08|3811.18|3810.58|3811.68|3811.08|3808.8|3808.2|4542
1611756000000|2021-01-27 14:00:00|3811.3|3810.7|3810.18|3809.58|3813.18|3812.58|3810.18|3809.58|5249
1611756300000|2021-01-27 14:05:00|3810.43|3809.83|3804.93|3804.33|3811.68|3811.08|3804.18|3803.58|9610
1611756600000|2021-01-27 14:10:00|3804.68|3804.08|3805.18|3804.58|3806.18|3805.58|3801.43|3800.83|7544
1611756900000|2021-01-27 14:15:00|3805.43|3804.83|3808.93|3808.33|3809.18|3808.58|3804.43|3803.83|5638
1611757200000|2021-01-27 14:20:00|3809.18|3808.58|3809.43|3808.83|3810.68|3810.08|3807.3|3806.7|6653
1611757500000|2021-01-27 14:25:00|3809.3|3808.7|3814.18|3813.58|3814.93|3814.33|3808.68|3808.08|12640
1611757800000|2021-01-27 14:30:00|3814.08|3813.68|3795.08|3794.68|3814.33|3813.93|3790.83|3790.43|74152
1611758100000|2021-01-27 14:35:00|3795.58|3795.18|3792.58|3792.18|3795.58|3795.18|3785.33|3784.93|67911
1611758400000|2021-01-27 14:40:00|3791.83|3791.43|3775.83|3775.43|3791.83|3791.43|3774.83|3774.43|58430
1611758700000|2021-01-27 14:45:00|3776.2|3775.8|3773.83|3773.43|3783.58|3783.18|3771.08|3770.68|50788
1611759000000|2021-01-27 14:50:00|3773.58|3773.18|3777.33|3776.93|3778.33|3777.93|3767.58|3767.18|52467
1611759300000|2021-01-27 14:55:00|3777.08|3776.68|3786.95|3786.55|3789.83|3789.43|3776.83|3776.43|46432
1611759600000|2021-01-27 15:00:00|3786.83|3786.43|3795.58|3795.18|3796.83|3796.43|3783.58|3783.18|41634
1611759900000|2021-01-27 15:05:00|3795.83|3795.43|3798.33|3797.93|3800.83|3800.43|3794.33|3793.93|33204
1611760200000|2021-01-27 15:10:00|3798.58|3798.18|3795.83|3795.43|3800.83|3800.43|3795.08|3794.68|27220
1611760500000|2021-01-27 15:15:00|3795.58|3795.18|3796.83|3796.43|3798.08|3797.68|3791.08|3790.68|29338
1611760800000|2021-01-27 15:20:00|3797.08|3796.68|3804.58|3804.18|3807.33|3806.93|3797.08|3796.68|34208
1611761100000|2021-01-27 15:25:00|3804.33|3803.93|3803.83|3803.43|3808.08|3807.68|3803.33|3802.93|24427
1611761400000|2021-01-27 15:30:00|3803.58|3803.18|3800.83|3800.43|3809.83|3809.43|3794.33|3793.93|39294
1611761700000|2021-01-27 15:35:00|3800.58|3800.18|3798.58|3798.18|3802.83|3802.43|3797.33|3796.93|19725
1611762000000|2021-01-27 15:40:00|3798.83|3798.43|3805.83|3805.43|3806.83|3806.43|3797.58|3797.18|17019
1611762300000|2021-01-27 15:45:00|3805.58|3805.18|3807.33|3806.93|3808.58|3808.18|3804.7|3804.3|14340
1611762600000|2021-01-27 15:50:00|3807.08|3806.68|3808.7|3808.3|3810.83|3810.43|3803.58|3803.18|17981
1611762900000|2021-01-27 15:55:00|3808.83|3808.43|3809.08|3808.68|3810.33|3809.93|3806.83|3806.43|13252
1611763200000|2021-01-27 16:00:00|3808.83|3808.43|3805.83|3805.43|3809.58|3809.18|3804.33|3803.93|13371
1611763500000|2021-01-27 16:05:00|3805.58|3805.18|3801.33|3800.93|3806.33|3805.93|3800.08|3799.68|15568
1611763800000|2021-01-27 16:10:00|3801.08|3800.68|3798.08|3797.68|3802.08|3801.68|3797.33|3796.93|14682
1611764100000|2021-01-27 16:15:00|3797.95|3797.55|3793.08|3792.68|3798.08|3797.68|3791.33|3790.93|21139
1611764400000|2021-01-27 16:20:00|3792.83|3792.43|3794.83|3794.43|3796.08|3795.68|3790.83|3790.43|16995
1611764700000|2021-01-27 16:25:00|3794.7|3794.3|3793.33|3792.93|3796.33|3795.93|3792.08|3791.68|18154
1611765000000|2021-01-27 16:30:00|3793.08|3792.68|3786.08|3785.68|3794.83|3794.43|3785.58|3785.18|20834
1611765300000|2021-01-27 16:35:00|3785.83|3785.43|3791.08|3790.68|3793.83|3793.43|3785.33|3784.93|21169
1611765600000|2021-01-27 16:40:00|3790.83|3790.43|3787.08|3786.68|3793.58|3793.18|3786.83|3786.43|11523
1611765900000|2021-01-27 16:45:00|3787.33|3786.93|3781.08|3780.68|3791.58|3791.18|3781.08|3780.68|20334
1611766200000|2021-01-27 16:50:00|3780.83|3780.43|3779.45|3779.05|3784.33|3783.93|3779.2|3778.8|16308
1611766500000|2021-01-27 16:55:00|3779.33|3778.93|3774.08|3773.68|3780.33|3779.93|3772.83|3772.43|16621
1611766800000|2021-01-27 17:00:00|3773.83|3773.43|3770.83|3770.43|3775.58|3775.18|3770.58|3770.18|21570
1611767100000|2021-01-27 17:05:00|3771.08|3770.68|3779.08|3778.68|3780.58|3780.18|3770.83|3770.43|21257
1611767400000|2021-01-27 17:10:00|3778.83|3778.43|3786.33|3785.93|3786.58|3786.18|3778.83|3778.43|17601
1611767700000|2021-01-27 17:15:00|3786.08|3785.68|3790.58|3790.18|3791.33|3790.93|3785.08|3784.68|17816
1611768000000|2021-01-27 17:20:00|3790.33|3789.93|3790.58|3790.18|3792.08|3791.68|3789.33|3788.93|12532
1611768300000|2021-01-27 17:25:00|3790.83|3790.43|3789.33|3788.93|3791.83|3791.43|3789.08|3788.68|8625
1611768600000|2021-01-27 17:30:00|3789.08|3788.68|3785.83|3785.43|3790.08|3789.68|3784.33|3783.93|13762
1611768900000|2021-01-27 17:35:00|3785.95|3785.55|3789.33|3788.93|3790.08|3789.68|3780.58|3780.18|13673
1611769200000|2021-01-27 17:40:00|3789.58|3789.18|3794.58|3794.18|3795.33|3794.93|3788.83|3788.43|15271
1611769500000|2021-01-27 17:45:00|3794.33|3793.93|3795.83|3795.43|3795.83|3795.43|3792.83|3792.43|7934
1611769800000|2021-01-27 17:50:00|3796.08|3795.68|3796.33|3795.93|3799.08|3798.68|3794.08|3793.68|10385
1611770100000|2021-01-27 17:55:00|3796.45|3796.05|3797.83|3797.43|3798.33|3797.93|3796.08|3795.68|7904
1611770400000|2021-01-27 18:00:00|3798.08|3797.68|3798.32|3797.92|3800.56|3800.16|3796.33|3795.93|10099
1611770700000|2021-01-27 18:05:00|3798.07|3797.67|3796.19|3795.79|3798.32|3797.92|3794.07|3793.67|9368
1611771000000|2021-01-27 18:10:00|3796.32|3795.92|3791.57|3791.17|3796.57|3796.17|3790.32|3789.92|8970
1611771300000|2021-01-27 18:15:00|3791.32|3790.92|3792.82|3792.42|3794.07|3793.67|3788.57|3788.17|10327
1611771600000|2021-01-27 18:20:00|3792.94|3792.54|3792.07|3791.67|3793.57|3793.17|3790.32|3789.92|6456
1611771900000|2021-01-27 18:25:00|3792.32|3791.92|3796.82|3796.42|3799.32|3798.92|3792.07|3791.67|11778
1611772200000|2021-01-27 18:30:00|3796.57|3796.17|3794.82|3794.42|3797.82|3797.42|3793.32|3792.92|11286
1611772500000|2021-01-27 18:35:00|3794.32|3793.92|3793.57|3793.17|3796.32|3795.92|3792.32|3791.92|7497
1611772800000|2021-01-27 18:40:00|3793.82|3793.42|3787.82|3787.42|3794.32|3793.92|3787.82|3787.42|8786
1611773100000|2021-01-27 18:45:00|3787.57|3787.17|3788.32|3787.92|3790.57|3790.17|3786.82|3786.42|7711
1611773400000|2021-01-27 18:50:00|3788.07|3787.67|3791.32|3790.92|3791.32|3790.92|3787.07|3786.67|5822
1611773700000|2021-01-27 18:55:00|3791.07|3790.67|3785.94|3785.54|3791.32|3790.92|3783.07|3782.67|7792
1611774000000|2021-01-27 19:00:00|3785.57|3785.17|3788.82|3788.42|3793.07|3792.67|3785.32|3784.92|17190
1611774300000|2021-01-27 19:05:00|3788.57|3788.17|3787.57|3787.17|3788.82|3788.42|3783.32|3782.92|13823
1611774600000|2021-01-27 19:10:00|3787.82|3787.42|3787.82|3787.42|3789.82|3789.42|3787.07|3786.67|7836
1611774900000|2021-01-27 19:15:00|3787.57|3787.17|3776.07|3775.67|3787.82|3787.42|3775.07|3774.67|20244
1611775200000|2021-01-27 19:20:00|3775.94|3775.54|3777.07|3776.67|3778.44|3778.04|3772.57|3772.17|19652
1611775500000|2021-01-27 19:25:00|3776.82|3776.42|3771.82|3771.42|3777.57|3777.17|3770.82|3770.42|17755
1611775800000|2021-01-27 19:30:00|3771.69|3771.29|3761.07|3760.67|3772.82|3772.42|3760.82|3760.42|49106
1611776100000|2021-01-27 19:35:00|3760.57|3760.17|3764.32|3763.92|3767.07|3766.67|3758.32|3757.92|43997
1611776400000|2021-01-27 19:40:00|3764.07|3763.67|3769.07|3768.67|3773.07|3772.67|3761.32|3760.92|28909
1611776700000|2021-01-27 19:45:00|3768.57|3768.17|3756.32|3755.92|3770.57|3770.17|3753.82|3753.42|34483
1611777000000|2021-01-27 19:50:00|3756.57|3756.17|3754.32|3753.92|3760.32|3759.92|3749.32|3748.92|43248
1611777300000|2021-01-27 19:55:00|3754.57|3754.17|3752.32|3751.92|3758.82|3758.42|3747.82|3747.42|34623
1611777600000|2021-01-27 20:00:00|3752.07|3751.67|3754.57|3754.17|3757.82|3757.42|3749.32|3748.92|35034
1611777900000|2021-01-27 20:05:00|3754.32|3753.92|3753.57|3753.17|3759.57|3759.17|3751.82|3751.42|26661
1611778200000|2021-01-27 20:10:00|3754.07|3753.67|3762.57|3762.17|3763.07|3762.67|3751.07|3750.67|33226
1611778500000|2021-01-27 20:15:00|3762.07|3761.67|3756.57|3756.17|3762.82|3762.42|3756.07|3755.67|21585
1611778800000|2021-01-27 20:20:00|3756.71|3756.31|3750.21|3749.81|3759.46|3759.06|3748.71|3748.31|24863
1611779100000|2021-01-27 20:25:00|3750.33|3749.93|3746.71|3746.31|3757.21|3756.81|3742.96|3742.56|35187
1611779400000|2021-01-27 20:30:00|3746.21|3745.81|3739.71|3739.31|3749.46|3749.06|3738.96|3738.56|32752
1611779700000|2021-01-27 20:35:00|3739.46|3739.06|3739.96|3739.56|3743.46|3743.06|3731.96|3731.56|51239
1611780000000|2021-01-27 20:40:00|3739.46|3739.06|3740.46|3740.06|3745.21|3744.81|3734.96|3734.56|34986
1611780300000|2021-01-27 20:45:00|3739.71|3739.31|3746.83|3746.43|3748.96|3748.56|3736.33|3735.93|34700
1611780600000|2021-01-27 20:50:00|3746.21|3745.81|3752.71|3752.31|3754.71|3754.31|3745.33|3744.93|41550
1611780900000|2021-01-27 20:55:00|3752.21|3751.81|3757.71|3757.31|3757.71|3757.31|3748.96|3748.56|117038
1611781200000|2021-01-27 21:00:00|3757.46|3757.06|3752.42|3751.82|3764.67|3764.07|3748.42|3747.82|53315
1611781500000|2021-01-27 21:05:00|3752.67|3752.07|3733.67|3733.07|3755.92|3755.32|3731.67|3731.07|26869
1611781800000|2021-01-27 21:10:00|3733.42|3732.82|3727.2|3725.7|3735.67|3735.07|3714.67|3714.07|30916
1611782100000|2021-01-27 21:15:00|3727.22|3725.72|3728.79|3727.29|3731.41|3729.91|3724.79|3723.29|68
1611782400000|2021-01-27 21:20:00|3728.82|3727.32|3732.9|3731.4|3734.99|3733.49|3728.82|3727.32|0
1611782700000|2021-01-27 21:25:00|3732.86|3731.36|3716.77|3715.27|3733.67|3732.17|3716.77|3715.27|0
1611783000000|2021-01-27 21:30:00|3729.79|3729.19|3737.29|3736.69|3741.79|3741.19|3723.04|3722.44|12660
1611783300000|2021-01-27 21:35:00|3737.54|3736.94|3741.54|3740.94|3741.54|3740.94|3733.79|3733.19|2890
1611783600000|2021-01-27 21:40:00|3741.29|3740.69|3747.29|3746.69|3749.54|3748.94|3738.54|3737.94|4147
1611783900000|2021-01-27 21:45:00|3747.04|3746.44|3741.79|3741.19|3748.54|3747.94|3740.54|3739.94|2019
1611784200000|2021-01-27 21:50:00|3742.04|3741.44|3744.54|3743.94|3744.79|3744.19|3740.54|3739.94|1367
1611784500000|2021-01-27 21:55:00|3744.29|3743.69|3742.41|3740.91|3745.79|3745.19|3741.04|3740.44|2066
1611784800000|2021-01-27 22:00:00|3742.59|3741.09|3744.55|3743.05|3746.04|3744.54|3742.22|3740.72|1
1611785100000|2021-01-27 22:05:00|3744.29|3742.79|3743.85|3742.35|3744.69|3743.19|3741.85|3740.35|0
1611785400000|2021-01-27 22:10:00|3744.29|3742.79|3744.18|3742.68|3746|3744.5|3743.27|3741.77|0
1611785700000|2021-01-27 22:15:00|3744.29|3742.79|3745.31|3743.81|3745.64|3744.14|3742.83|3741.33|0
1611786000000|2021-01-27 22:20:00|3745.12|3743.62|3747.35|3745.85|3748.66|3747.16|3744.62|3743.12|0
1611786300000|2021-01-27 22:25:00|3747.24|3745.74|3739.72|3738.22|3747.24|3745.74|3739.72|3738.22|0
1611786600000|2021-01-27 22:30:00|3739.87|3738.37|3742.65|3741.15|3742.65|3741.15|3739.72|3738.22|0
1611786900000|2021-01-27 22:35:00|3741.59|3740.09|3741.19|3739.69|3742.87|3741.37|3741.19|3739.69|0
1611787200000|2021-01-27 22:40:00|3740.83|3739.33|3739.1|3737.6|3741.34|3739.84|3737.17|3735.67|0
1611787500000|2021-01-27 22:45:00|3739.61|3738.11|3741.98|3740.48|3742.09|3740.59|3739.32|3737.82|0
1611787800000|2021-01-27 22:50:00|3741.94|3740.44|3743.05|3741.55|3743.46|3741.96|3740.93|3739.43|0
1611788100000|2021-01-27 22:55:00|3742.84|3741.34|3742.84|3741.34|3743.6|3742.1|3741.63|3740.13|0
1611788400000|2021-01-27 23:00:00|3742.29|3741.69|3741.54|3740.94|3746.04|3745.44|3738.54|3737.94|3493
1611788700000|2021-01-27 23:05:00|3742.29|3741.69|3726.79|3726.19|3742.92|3742.32|3726.29|3725.69|5066
1611789000000|2021-01-27 23:10:00|3727.67|3727.07|3727.54|3726.94|3727.92|3727.32|3725.42|3724.82|3055
1611789300000|2021-01-27 23:15:00|3727.42|3726.82|3720.67|3720.07|3727.92|3727.32|3717.79|3717.19|4500
1611789600000|2021-01-27 23:20:00|3720.42|3719.82|3723.17|3722.57|3725.67|3725.07|3719.67|3719.07|3551
1611789900000|2021-01-27 23:25:00|3723.42|3722.82|3726.04|3725.44|3727.92|3727.32|3722.92|3722.32|2259
1611790200000|2021-01-27 23:30:00|3726.29|3725.69|3723.17|3722.57|3727.92|3727.32|3722.17|3721.57|2505
1611790500000|2021-01-27 23:35:00|3723.29|3722.69|3720.42|3719.82|3724.67|3724.07|3715.29|3714.69|5069
1611790800000|2021-01-27 23:40:00|3720.92|3720.32|3718.92|3718.32|3720.92|3720.32|3715.92|3715.32|2551
1611791100000|2021-01-27 23:45:00|3719.17|3718.57|3724.92|3724.32|3725.92|3725.32|3718.67|3718.07|2615
1611791400000|2021-01-27 23:50:00|3724.42|3723.82|3721.92|3721.32|3724.92|3724.32|3718.17|3717.57|2221
1611791700000|2021-01-27 23:55:00|3722.17|3721.57|3716.92|3716.32|3724.54|3723.94|3711.92|3711.32|4410
1611792000000|2021-01-28 00:00:00|3717.04|3716.44|3726.67|3726.07|3727.42|3726.82|3717.04|3716.44|5124
1611792300000|2021-01-28 00:05:00|3726.42|3725.82|3724.92|3724.32|3729.92|3729.32|3722.17|3721.57|5483
1611792600000|2021-01-28 00:10:00|3725.04|3724.44|3725.04|3724.44|3726.42|3725.82|3722.17|3721.57|1657
1611792900000|2021-01-28 00:15:00|3725.17|3724.57|3728.42|3727.82|3729.29|3728.69|3724.17|3723.57|3167
1611793200000|2021-01-28 00:20:00|3728.54|3727.94|3725.54|3724.94|3729.79|3729.19|3724.42|3723.82|2221
1611793500000|2021-01-28 00:25:00|3725.17|3724.57|3725.54|3724.94|3727.42|3726.82|3722.92|3722.32|2423
1611793800000|2021-01-28 00:30:00|3725.67|3725.07|3731.04|3730.44|3734.17|3733.57|3724.17|3723.57|3728
1611794100000|2021-01-28 00:35:00|3730.92|3730.32|3733.42|3732.82|3733.67|3733.07|3729.04|3728.44|2792
1611794400000|2021-01-28 00:40:00|3733.17|3732.57|3736.67|3736.07|3736.92|3736.32|3732.67|3732.07|2699
1611794700000|2021-01-28 00:45:00|3736.42|3735.82|3734.42|3733.82|3736.42|3735.82|3733.17|3732.57|1668
1611795000000|2021-01-28 00:50:00|3734.17|3733.57|3733.67|3733.07|3735.42|3734.82|3733.17|3732.57|1334
1611795300000|2021-01-28 00:55:00|3733.79|3733.19|3734.42|3733.82|3735.67|3735.07|3733.17|3732.57|1260
1611795600000|2021-01-28 01:00:00|3734.17|3733.57|3740.04|3739.44|3740.42|3739.82|3733.29|3732.69|2519
1611795900000|2021-01-28 01:05:00|3739.92|3739.32|3743.67|3743.07|3746.42|3745.82|3739.67|3739.07|4346
1611796200000|2021-01-28 01:10:00|3743.92|3743.32|3746.42|3745.82|3746.92|3746.32|3743.17|3742.57|2349
1611796500000|2021-01-28 01:15:00|3746.17|3745.57|3750.17|3749.57|3751.17|3750.57|3743.17|3742.57|3659
1611796800000|2021-01-28 01:20:00|3750.29|3749.69|3747.92|3747.32|3750.54|3749.94|3747.67|3747.07|2596
1611797100000|2021-01-28 01:25:00|3747.79|3747.19|3752.04|3751.44|3752.92|3752.32|3747.17|3746.57|2631
1611797400000|2021-01-28 01:30:00|3751.92|3751.32|3748.92|3748.32|3752.42|3751.82|3746.92|3746.32|3065
1611797700000|2021-01-28 01:35:00|3748.42|3747.82|3750.67|3750.07|3751.29|3750.69|3746.92|3746.32|2061
1611798000000|2021-01-28 01:40:00|3750.79|3750.19|3753.42|3752.82|3753.92|3753.32|3750.29|3749.69|2763
1611798300000|2021-01-28 01:45:00|3753.17|3752.57|3755.17|3754.57|3755.67|3755.07|3750.92|3750.32|2251
1611798600000|2021-01-28 01:50:00|3755.04|3754.44|3756.92|3756.32|3757.92|3757.32|3754.67|3754.07|3905
1611798900000|2021-01-28 01:55:00|3756.67|3756.07|3754.42|3753.82|3757.92|3757.32|3753.67|3753.07|2434
1611799200000|2021-01-28 02:00:00|3754.67|3754.07|3754.17|3753.57|3757.17|3756.57|3754.17|3753.57|2367
1611799500000|2021-01-28 02:05:00|3753.92|3753.32|3752.17|3751.57|3754.42|3753.82|3751.67|3751.07|1956
1611799800000|2021-01-28 02:10:00|3751.92|3751.32|3752.67|3752.07|3753.17|3752.57|3750.92|3750.32|1372
1611800100000|2021-01-28 02:15:00|3752.54|3751.94|3753.92|3753.32|3754.17|3753.57|3752.17|3751.57|1645
1611800400000|2021-01-28 02:20:00|3753.54|3752.94|3750.92|3750.32|3756.67|3756.07|3750.92|3750.32|1888
1611800700000|2021-01-28 02:25:00|3750.67|3750.07|3749.17|3748.57|3751.67|3751.07|3748.92|3748.32|1700
1611801000000|2021-01-28 02:30:00|3748.92|3748.32|3745.17|3744.57|3749.29|3748.69|3744.17|3743.57|2548
1611801300000|2021-01-28 02:35:00|3745.04|3744.44|3744.67|3744.07|3745.92|3745.32|3743.17|3742.57|1365
1611801600000|2021-01-28 02:40:00|3744.42|3743.82|3741.42|3740.82|3744.67|3744.07|3740.79|3740.19|1490
1611801900000|2021-01-28 02:45:00|3741.17|3740.57|3737.42|3736.82|3742.17|3741.57|3736.67|3736.07|2720
1611802200000|2021-01-28 02:50:00|3737.67|3737.07|3736.92|3736.32|3738.42|3737.82|3735.54|3734.94|1895
1611802500000|2021-01-28 02:55:00|3737.04|3736.44|3745.17|3744.57|3745.42|3744.82|3736.42|3735.82|2549
1611802800000|2021-01-28 03:00:00|3745.42|3744.82|3741.42|3740.82|3745.67|3745.07|3741.17|3740.57|1742
1611803100000|2021-01-28 03:05:00|3741.67|3741.07|3736.29|3735.69|3742.17|3741.57|3736.17|3735.57|1901
1611803400000|2021-01-28 03:10:00|3736.42|3735.82|3741.17|3740.57|3741.92|3741.32|3735.92|3735.32|1746
1611803700000|2021-01-28 03:15:00|3741.42|3740.82|3747.67|3747.07|3747.92|3747.32|3740.92|3740.32|2610
1611804000000|2021-01-28 03:20:00|3747.92|3747.32|3746.17|3745.57|3749.67|3749.07|3746.17|3745.57|1848
1611804300000|2021-01-28 03:25:00|3746.42|3745.82|3746.54|3745.94|3747.92|3747.32|3744.92|3744.32|894
1611804600000|2021-01-28 03:30:00|3746.17|3745.57|3749.17|3748.57|3752.29|3751.69|3746.17|3745.57|1666
1611804900000|2021-01-28 03:35:00|3749.42|3748.82|3749.42|3748.82|3750.42|3749.82|3745.42|3744.82|1313
1611805200000|2021-01-28 03:40:00|3748.92|3748.32|3747.67|3747.07|3751.42|3750.82|3746.67|3746.07|982
1611805500000|2021-01-28 03:45:00|3748.17|3747.57|3747.42|3746.82|3749.04|3748.44|3745.79|3745.19|1072
1611805800000|2021-01-28 03:50:00|3747.67|3747.07|3743.92|3743.32|3747.67|3747.07|3743.42|3742.82|1194
1611806100000|2021-01-28 03:55:00|3743.79|3743.19|3744.29|3743.69|3744.79|3744.19|3741.67|3741.07|998
1611806400000|2021-01-28 04:00:00|3744.42|3743.82|3745.42|3744.82|3746.67|3746.07|3744.42|3743.82|963
1611806700000|2021-01-28 04:05:00|3745.17|3744.57|3745.42|3744.82|3747.17|3746.57|3744.67|3744.07|711
1611807000000|2021-01-28 04:10:00|3745.17|3744.57|3744.67|3744.07|3745.92|3745.32|3744.17|3743.57|605
1611807300000|2021-01-28 04:15:00|3744.42|3743.82|3744.17|3743.57|3746.67|3746.07|3743.17|3742.57|790
1611807600000|2021-01-28 04:20:00|3743.92|3743.32|3741.17|3740.57|3744.17|3743.57|3740.67|3740.07|1274
1611807900000|2021-01-28 04:25:00|3740.92|3740.32|3741.67|3741.07|3742.42|3741.82|3738.67|3738.07|1469
1611808200000|2021-01-28 04:30:00|3742.17|3741.57|3739.17|3738.57|3743.17|3742.57|3738.17|3737.57|1455
1611808500000|2021-01-28 04:35:00|3739.29|3738.69|3738.67|3738.07|3740.42|3739.82|3737.42|3736.82|940
1611808800000|2021-01-28 04:40:00|3738.79|3738.19|3739.42|3738.82|3740.42|3739.82|3738.67|3738.07|695
1611809100000|2021-01-28 04:45:00|3739.29|3738.69|3740.79|3740.19|3741.42|3740.82|3739.17|3738.57|612
1611809400000|2021-01-28 04:50:00|3740.67|3740.07|3739.17|3738.57|3740.92|3740.32|3736.67|3736.07|862
1611809700000|2021-01-28 04:55:00|3739.04|3738.44|3738.17|3737.57|3739.42|3738.82|3736.54|3735.94|1179
1611810000000|2021-01-28 05:00:00|3738.42|3737.82|3741.17|3740.57|3741.42|3740.82|3737.17|3736.57|1132
1611810300000|2021-01-28 05:05:00|3740.92|3740.32|3742.17|3741.57|3743.67|3743.07|3740.79|3740.19|842
1611810600000|2021-01-28 05:10:00|3742.04|3741.44|3744.92|3744.32|3745.17|3744.57|3741.67|3741.07|761
1611810900000|2021-01-28 05:15:00|3745.17|3744.57|3745.17|3744.57|3745.92|3745.32|3744.17|3743.57|699
1611811200000|2021-01-28 05:20:00|3745.29|3744.69|3744.42|3743.82|3745.92|3745.32|3743.67|3743.07|507
1611811500000|2021-01-28 05:25:00|3744.54|3743.94|3745.17|3744.57|3747.67|3747.07|3744.42|3743.82|891
1611811800000|2021-01-28 05:30:00|3745.29|3744.69|3745.54|3744.94|3746.67|3746.07|3744.42|3743.82|540
1611812100000|2021-01-28 05:35:00|3745.67|3745.07|3744.67|3744.07|3745.92|3745.32|3743.67|3743.07|468
1611812400000|2021-01-28 05:40:00|3744.54|3743.94|3742.29|3741.69|3744.92|3744.32|3741.92|3741.32|633
1611812700000|2021-01-28 05:45:00|3742.42|3741.82|3742.17|3741.57|3743.42|3742.82|3741.17|3740.57|368
1611813000000|2021-01-28 05:50:00|3742.42|3741.82|3740.17|3739.57|3742.42|3741.82|3739.17|3738.57|965
1611813300000|2021-01-28 05:55:00|3740.29|3739.69|3738.17|3737.57|3741.42|3740.82|3737.79|3737.19|898
1611813600000|2021-01-28 06:00:00|3737.92|3737.32|3734.17|3733.57|3737.92|3737.32|3733.17|3732.57|2418
1611813900000|2021-01-28 06:05:00|3734.29|3733.69|3734.17|3733.57|3735.29|3734.69|3733.92|3733.32|632
1611814200000|2021-01-28 06:10:00|3733.92|3733.32|3735.42|3734.82|3737.17|3736.57|3732.42|3731.82|1526
1611814500000|2021-01-28 06:15:00|3735.92|3735.32|3732.92|3732.32|3736.42|3735.82|3732.92|3732.32|823
1611814800000|2021-01-28 06:20:00|3733.04|3732.44|3734.17|3733.57|3735.17|3734.57|3731.67|3731.07|1681
1611815100000|2021-01-28 06:25:00|3733.54|3732.94|3736.17|3735.57|3736.54|3735.94|3732.92|3732.32|1160
1611815400000|2021-01-28 06:30:00|3736.42|3735.82|3735.92|3735.32|3738.42|3737.82|3735.67|3735.07|832
1611815700000|2021-01-28 06:35:00|3736.04|3735.44|3734.67|3734.07|3736.42|3735.82|3734.42|3733.82|388
1611816000000|2021-01-28 06:40:00|3734.92|3734.32|3735.67|3735.07|3736.67|3736.07|3734.79|3734.19|322
1611816300000|2021-01-28 06:45:00|3735.79|3735.19|3734.42|3733.82|3735.92|3735.32|3733.92|3733.32|577
1611816600000|2021-01-28 06:50:00|3734.29|3733.69|3733.42|3732.82|3734.79|3734.19|3732.17|3731.57|775
1611816900000|2021-01-28 06:55:00|3733.54|3732.94|3735.42|3734.82|3735.67|3735.07|3733.54|3732.94|431
1611817200000|2021-01-28 07:00:00|3735.67|3735.07|3734.67|3734.07|3735.79|3735.19|3731.92|3731.32|1407
1611817500000|2021-01-28 07:05:00|3734.79|3734.19|3731.92|3731.32|3735.92|3735.32|3731.92|3731.32|2126
1611817800000|2021-01-28 07:10:00|3732.17|3731.57|3733.92|3733.32|3734.92|3734.32|3731.92|3731.32|1173
1611818100000|2021-01-28 07:15:00|3734.17|3733.57|3732.67|3732.07|3734.42|3733.82|3732.17|3731.57|1650
1611818400000|2021-01-28 07:20:00|3732.54|3731.94|3730.67|3730.07|3733.42|3732.82|3730.17|3729.57|2074
1611818700000|2021-01-28 07:25:00|3730.54|3729.94|3730.17|3729.57|3731.92|3731.32|3730.17|3729.57|1154
1611819000000|2021-01-28 07:30:00|3730.42|3729.82|3727.17|3726.57|3731.92|3731.32|3727.17|3726.57|2896
1611819300000|2021-01-28 07:35:00|3727.04|3726.44|3731.67|3731.07|3731.67|3731.07|3726.67|3726.07|2595
1611819600000|2021-01-28 07:40:00|3731.79|3731.19|3729.42|3728.82|3731.92|3731.32|3728.67|3728.07|1598
1611819900000|2021-01-28 07:45:00|3730.17|3729.57|3739.17|3738.57|3739.67|3739.07|3729.67|3729.07|3927
1611820200000|2021-01-28 07:50:00|3739.42|3738.82|3738.17|3737.57|3740.92|3740.32|3737.92|3737.32|1982
1611820500000|2021-01-28 07:55:00|3738.29|3737.69|3736.67|3736.07|3739.29|3738.69|3735.42|3734.82|1673
1611820800000|2021-01-28 08:00:00|3736.92|3736.32|3736.42|3735.82|3742.17|3741.57|3735.17|3734.57|5011
1611821100000|2021-01-28 08:05:00|3736.17|3735.57|3744.42|3743.82|3745.92|3745.32|3735.67|3735.07|4660
1611821400000|2021-01-28 08:10:00|3744.17|3743.57|3743.67|3743.07|3745.67|3745.07|3740.42|3739.82|3886
1611821700000|2021-01-28 08:15:00|3743.79|3743.19|3737.54|3736.94|3745.67|3745.07|3737.04|3736.44|2698
1611822000000|2021-01-28 08:20:00|3737.42|3736.82|3739.79|3739.19|3743.42|3742.82|3737.17|3736.57|2191
1611822300000|2021-01-28 08:25:00|3739.42|3738.82|3737.67|3737.07|3740.42|3739.82|3735.67|3735.07|1987
1611822600000|2021-01-28 08:30:00|3737.42|3736.82|3734.17|3733.57|3737.79|3737.19|3733.92|3733.32|3235
1611822900000|2021-01-28 08:35:00|3733.92|3733.32|3729.92|3729.32|3734.17|3733.57|3729.42|3728.82|3754
1611823200000|2021-01-28 08:40:00|3729.67|3729.07|3726.42|3725.82|3729.92|3729.32|3724.42|3723.82|4311
1611823500000|2021-01-28 08:45:00|3726.17|3725.57|3722.42|3721.82|3726.92|3726.32|3719.92|3719.32|5501
1611823800000|2021-01-28 08:50:00|3722.17|3721.57|3723.92|3723.32|3727.67|3727.07|3721.17|3720.57|2873
1611824100000|2021-01-28 08:55:00|3723.67|3723.07|3716.92|3716.32|3723.79|3723.19|3716.67|3716.07|5581
1611824400000|2021-01-28 09:00:00|3717.17|3716.57|3724.67|3724.07|3724.67|3724.07|3717.17|3716.57|3782
1611824700000|2021-01-28 09:05:00|3724.54|3723.94|3720.42|3719.82|3725.67|3725.07|3720.42|3719.82|3972
1611825000000|2021-01-28 09:10:00|3720.17|3719.57|3719.29|3718.69|3720.92|3720.32|3715.92|3715.32|6273
1611825300000|2021-01-28 09:15:00|3719.17|3718.57|3719.67|3719.07|3723.67|3723.07|3719.17|3718.57|2765
1611825600000|2021-01-28 09:20:00|3719.54|3718.94|3716.42|3715.82|3722.17|3721.57|3714.92|3714.32|4841
1611825900000|2021-01-28 09:25:00|3716.67|3716.07|3719.17|3718.57|3720.67|3720.07|3715.42|3714.82|3872
1611826200000|2021-01-28 09:30:00|3718.67|3718.07|3718.67|3718.07|3721.42|3720.82|3717.42|3716.82|2647
1611826500000|2021-01-28 09:35:00|3718.17|3717.57|3716.92|3716.32|3718.17|3717.57|3714.67|3714.07|2756
1611826800000|2021-01-28 09:40:00|3716.42|3715.82|3723.92|3723.32|3725.42|3724.82|3715.42|3714.82|3853
1611827100000|2021-01-28 09:45:00|3723.67|3723.07|3726.92|3726.32|3727.67|3727.07|3721.79|3721.19|2641
1611827400000|2021-01-28 09:50:00|3727.17|3726.57|3730.29|3729.69|3731.17|3730.57|3726.92|3726.32|3026
1611827700000|2021-01-28 09:55:00|3730.42|3729.82|3728.42|3727.82|3730.67|3730.07|3726.67|3726.07|2727
1611828000000|2021-01-28 10:00:00|3728.17|3727.57|3726.42|3725.82|3728.67|3728.07|3724.17|3723.57|2448
1611828300000|2021-01-28 10:05:00|3726.67|3726.07|3728.42|3727.82|3730.92|3730.32|3724.92|3724.32|3254
1611828600000|2021-01-28 10:10:00|3728.67|3728.07|3730.67|3730.07|3731.17|3730.57|3727.92|3727.32|2377
1611828900000|2021-01-28 10:15:00|3730.54|3729.94|3737.92|3737.32|3737.92|3737.32|3729.67|3729.07|4193
1611829200000|2021-01-28 10:20:00|3738.17|3737.57|3739.17|3738.57|3740.42|3739.82|3736.92|3736.32|3349
1611829500000|2021-01-28 10:25:00|3739.29|3738.69|3739.17|3738.57|3741.67|3741.07|3738.42|3737.82|2770
1611829800000|2021-01-28 10:30:00|3738.92|3738.32|3742.17|3741.57|3742.67|3742.07|3737.67|3737.07|2304
1611830100000|2021-01-28 10:35:00|3741.92|3741.32|3740.92|3740.32|3742.67|3742.07|3737.42|3736.82|3491
1611830400000|2021-01-28 10:40:00|3741.17|3740.57|3742.54|3741.94|3743.17|3742.57|3739.92|3739.32|2312
1611830700000|2021-01-28 10:45:00|3742.42|3741.82|3738.92|3738.32|3743.67|3743.07|3738.42|3737.82|3874
1611831000000|2021-01-28 10:50:00|3738.67|3738.07|3736.42|3735.82|3741.67|3741.07|3736.42|3735.82|2589
1611831300000|2021-01-28 10:55:00|3736.67|3736.07|3736.92|3736.32|3740.17|3739.57|3736.67|3736.07|2897
1611831600000|2021-01-28 11:00:00|3736.67|3736.07|3734.17|3733.57|3738.17|3737.57|3733.42|3732.82|2517
1611831900000|2021-01-28 11:05:00|3733.92|3733.32|3739.17|3738.57|3740.17|3739.57|3732.92|3732.32|2303
1611832200000|2021-01-28 11:10:00|3738.92|3738.32|3744.42|3743.82|3745.17|3744.57|3737.92|3737.32|3406
1611832500000|2021-01-28 11:15:00|3744.17|3743.57|3751.67|3751.07|3751.67|3751.07|3741.92|3741.32|4807
1611832800000|2021-01-28 11:20:00|3752.04|3751.44|3748.17|3747.57|3752.04|3751.44|3747.92|3747.32|3863
1611833100000|2021-01-28 11:25:00|3748.04|3747.44|3745.67|3745.07|3748.92|3748.32|3744.54|3743.94|3847
1611833400000|2021-01-28 11:30:00|3745.42|3744.82|3746.42|3745.82|3748.67|3748.07|3744.92|3744.32|2004
1611833700000|2021-01-28 11:35:00|3746.54|3745.94|3744.92|3744.32|3746.92|3746.32|3743.79|3743.19|1485
1611834000000|2021-01-28 11:40:00|3745.04|3744.44|3743.42|3742.82|3745.42|3744.82|3742.79|3742.19|2303
1611834300000|2021-01-28 11:45:00|3743.92|3743.32|3746.17|3745.57|3747.92|3747.32|3743.67|3743.07|2121
1611834600000|2021-01-28 11:50:00|3746.29|3745.69|3746.29|3745.69|3749.67|3749.07|3744.92|3744.32|4145
1611834900000|2021-01-28 11:55:00|3746.17|3745.57|3744.42|3743.82|3749.17|3748.57|3743.67|3743.07|3398
1611835200000|2021-01-28 12:00:00|3744.67|3744.07|3746.92|3746.32|3747.17|3746.57|3742.42|3741.82|3935
1611835500000|2021-01-28 12:05:00|3746.67|3746.07|3749.79|3749.19|3752.42|3751.82|3746.17|3745.57|3683
1611835800000|2021-01-28 12:10:00|3749.92|3749.32|3753.42|3752.82|3754.67|3754.07|3748.92|3748.32|3525
1611836100000|2021-01-28 12:15:00|3753.67|3753.07|3756.67|3756.07|3756.92|3756.32|3752.92|3752.32|4505
1611836400000|2021-01-28 12:20:00|3756.42|3755.82|3750.17|3749.57|3756.67|3756.07|3750.17|3749.57|4103
1611836700000|2021-01-28 12:25:00|3749.92|3749.32|3752.29|3751.69|3753.92|3753.32|3749.67|3749.07|3041
1611837000000|2021-01-28 12:30:00|3752.42|3751.82|3750.42|3749.82|3752.67|3752.07|3749.42|3748.82|2045
1611837300000|2021-01-28 12:35:00|3750.29|3749.69|3750.67|3750.07|3753.42|3752.82|3750.17|3749.57|2226
1611837600000|2021-01-28 12:40:00|3750.92|3750.32|3747.67|3747.07|3751.54|3750.94|3746.92|3746.32|3017
1611837900000|2021-01-28 12:45:00|3747.54|3746.94|3750.17|3749.57|3751.17|3750.57|3745.67|3745.07|4412
1611838200000|2021-01-28 12:50:00|3750.29|3749.69|3749.42|3748.82|3751.67|3751.07|3748.42|3747.82|2790
1611838500000|2021-01-28 12:55:00|3749.67|3749.07|3748.67|3748.07|3751.42|3750.82|3748.17|3747.57|4674
1611838800000|2021-01-28 13:00:00|3748.42|3747.82|3740.42|3739.82|3749.17|3748.57|3738.92|3738.32|7006
1611839100000|2021-01-28 13:05:00|3740.17|3739.57|3744.17|3743.57|3744.67|3744.07|3739.17|3738.57|4282
1611839400000|2021-01-28 13:10:00|3744.42|3743.82|3739.92|3739.32|3746.17|3745.57|3738.67|3738.07|5437
1611839700000|2021-01-28 13:15:00|3739.67|3739.07|3740.42|3739.82|3742.17|3741.57|3738.42|3737.82|4564
1611840000000|2021-01-28 13:20:00|3740.29|3739.69|3741.92|3741.32|3743.67|3743.07|3739.67|3739.07|3383
1611840300000|2021-01-28 13:25:00|3741.67|3741.07|3745.42|3744.82|3745.67|3745.07|3740.92|3740.32|2539
1611840600000|2021-01-28 13:30:00|3745.54|3744.94|3752.17|3751.57|3752.42|3751.82|3743.17|3742.57|7149
1611840900000|2021-01-28 13:35:00|3752.42|3751.82|3751.17|3750.57|3755.67|3755.07|3750.92|3750.32|7416
1611841200000|2021-01-28 13:40:00|3751.42|3750.82|3757.67|3757.07|3757.92|3757.32|3751.17|3750.57|8005
1611841500000|2021-01-28 13:45:00|3757.92|3757.32|3767.67|3767.07|3767.67|3767.07|3757.67|3757.07|16731
1611841800000|2021-01-28 13:50:00|3767.17|3766.57|3769.42|3768.82|3770.42|3769.82|3764.92|3764.32|12059
1611842100000|2021-01-28 13:55:00|3769.67|3769.07|3772.67|3772.07|3774.92|3774.32|3769.42|3768.82|14389
1611842400000|2021-01-28 14:00:00|3772.92|3772.32|3780.92|3780.32|3782.42|3781.82|3772.92|3772.32|20722
1611842700000|2021-01-28 14:05:00|3780.67|3780.07|3780.17|3779.57|3780.67|3780.07|3774.67|3774.07|15900
1611843000000|2021-01-28 14:10:00|3780.42|3779.82|3777.92|3777.32|3780.67|3780.07|3776.92|3776.32|8442
1611843300000|2021-01-28 14:15:00|3777.67|3777.07|3776.17|3775.57|3779.17|3778.57|3775.92|3775.32|6768
1611843600000|2021-01-28 14:20:00|3776.42|3775.82|3777.67|3777.07|3778.42|3777.82|3775.42|3774.82|6735
1611843900000|2021-01-28 14:25:00|3777.92|3777.32|3775.17|3774.57|3778.92|3778.32|3774.92|3774.32|10328
1611844200000|2021-01-28 14:30:00|3775.07|3774.67|3779.57|3779.17|3782.32|3781.92|3771.07|3770.67|43562
1611844500000|2021-01-28 14:35:00|3779.44|3779.04|3774.32|3773.92|3784.57|3784.17|3774.32|3773.92|41483
1611844800000|2021-01-28 14:40:00|3775.07|3774.67|3798.07|3797.67|3800.57|3800.17|3773.07|3772.67|61362
1611845100000|2021-01-28 14:45:00|3797.82|3797.42|3788.07|3787.67|3799.57|3799.17|3785.57|3785.17|30045
1611845400000|2021-01-28 14:50:00|3788.32|3787.92|3795.07|3794.67|3795.82|3795.42|3787.07|3786.67|26397
1611845700000|2021-01-28 14:55:00|3794.82|3794.42|3787.57|3787.17|3796.32|3795.92|3786.44|3786.04|38129
1611846000000|2021-01-28 15:00:00|3788.69|3788.29|3797.82|3797.42|3799.82|3799.42|3784.57|3784.17|40697
1611846300000|2021-01-28 15:05:00|3797.57|3797.17|3798.07|3797.67|3807.57|3807.17|3795.82|3795.42|41707
1611846600000|2021-01-28 15:10:00|3798.32|3797.92|3803.32|3802.92|3804.57|3804.17|3797.57|3797.17|19638
1611846900000|2021-01-28 15:15:00|3803.82|3803.42|3810.82|3810.42|3812.07|3811.67|3803.82|3803.42|31669
1611847200000|2021-01-28 15:20:00|3810.44|3810.04|3804.07|3803.67|3813.82|3813.42|3804.07|3803.67|31681
1611847500000|2021-01-28 15:25:00|3803.82|3803.42|3800.82|3800.42|3806.07|3805.67|3800.82|3800.42|21803
1611847800000|2021-01-28 15:30:00|3801.44|3801.04|3803.32|3802.92|3807.82|3807.42|3801.07|3800.67|19745
1611848100000|2021-01-28 15:35:00|3803.19|3802.79|3802.07|3801.67|3807.32|3806.92|3801.07|3800.67|16489
1611848400000|2021-01-28 15:40:00|3801.82|3801.42|3800.07|3799.67|3804.82|3804.42|3795.82|3795.42|24040
1611848700000|2021-01-28 15:45:00|3800.32|3799.92|3809.82|3809.42|3811.32|3810.92|3800.07|3799.67|27180
1611849000000|2021-01-28 15:50:00|3808.82|3808.42|3807.32|3806.92|3811.57|3811.17|3805.82|3805.42|21843
1611849300000|2021-01-28 15:55:00|3807.57|3807.17|3810.07|3809.67|3812.82|3812.42|3806.57|3806.17|20019
1611849600000|2021-01-28 16:00:00|3810.57|3810.17|3815.32|3814.92|3816.82|3816.42|3810.07|3809.67|22702
1611849900000|2021-01-28 16:05:00|3815.07|3814.67|3818.82|3818.42|3819.57|3819.17|3814.07|3813.67|19702
1611850200000|2021-01-28 16:10:00|3818.57|3818.17|3819.82|3819.42|3821.07|3820.67|3817.32|3816.92|16659
1611850500000|2021-01-28 16:15:00|3820.07|3819.67|3815.82|3815.42|3821.82|3821.42|3815.32|3814.92|12898
1611850800000|2021-01-28 16:20:00|3816.07|3815.67|3812.7|3812.3|3816.32|3815.92|3809.95|3809.55|12519
1611851100000|2021-01-28 16:25:00|3812.95|3812.55|3810.7|3810.3|3813.95|3813.55|3810.2|3809.8|14388
1611851400000|2021-01-28 16:30:00|3810.95|3810.55|3811.45|3811.05|3815.2|3814.8|3806.95|3806.55|20465
1611851700000|2021-01-28 16:35:00|3811.7|3811.3|3811.95|3811.55|3814.45|3814.05|3810.45|3810.05|10431
1611852000000|2021-01-28 16:40:00|3812.7|3812.3|3813.95|3813.55|3815.2|3814.8|3811.45|3811.05|9642
1611852300000|2021-01-28 16:45:00|3814.45|3814.05|3813.45|3813.05|3815.45|3815.05|3809.7|3809.3|12018
1611852600000|2021-01-28 16:50:00|3813.95|3813.55|3817.45|3817.05|3818.45|3818.05|3813.7|3813.3|12218
1611852900000|2021-01-28 16:55:00|3817.95|3817.55|3817.45|3817.05|3819.2|3818.8|3816.7|3816.3|8997
1611853200000|2021-01-28 17:00:00|3818.2|3817.8|3821.95|3821.55|3822.7|3822.3|3818.2|3817.8|15949
1611853500000|2021-01-28 17:05:00|3822.2|3821.8|3824.7|3824.3|3825.45|3825.05|3822.2|3821.8|19871
1611853800000|2021-01-28 17:10:00|3824.95|3824.55|3821.2|3820.8|3824.95|3824.55|3819.95|3819.55|13512
1611854100000|2021-01-28 17:15:00|3821.7|3821.3|3823.95|3823.55|3824.95|3824.55|3821.45|3821.05|8682
1611854400000|2021-01-28 17:20:00|3824.07|3823.67|3825.45|3825.05|3825.7|3825.3|3822.95|3822.55|7891
1611854700000|2021-01-28 17:25:00|3825.2|3824.8|3825.45|3825.05|3825.7|3825.3|3823.7|3823.3|8120
1611855000000|2021-01-28 17:30:00|3825.7|3825.3|3826.7|3826.3|3828.95|3828.55|3825.2|3824.8|13898
1611855300000|2021-01-28 17:35:00|3826.95|3826.55|3826.2|3825.8|3827.7|3827.3|3825.2|3824.8|7124
1611855600000|2021-01-28 17:40:00|3826.29|3825.89|3826.91|3826.51|3827.54|3827.14|3825.29|3824.89|7207
1611855900000|2021-01-28 17:45:00|3827.04|3826.64|3828.79|3828.39|3829.54|3829.14|3826.41|3826.01|9501
1611856200000|2021-01-28 17:50:00|3828.54|3828.14|3824.04|3823.64|3829.04|3828.64|3823.79|3823.39|8633
1611856500000|2021-01-28 17:55:00|3824.16|3823.76|3826.29|3825.89|3826.54|3826.14|3823.54|3823.14|8493
1611856800000|2021-01-28 18:00:00|3826.54|3826.14|3828.04|3827.64|3830.04|3829.64|3826.54|3826.14|9366
1611857100000|2021-01-28 18:05:00|3827.79|3827.39|3825.29|3824.89|3828.04|3827.64|3823.54|3823.14|8862
1611857400000|2021-01-28 18:10:00|3825.54|3825.14|3823.29|3822.89|3825.79|3825.39|3821.79|3821.39|8718
1611857700000|2021-01-28 18:15:00|3823.41|3823.01|3822.79|3822.39|3824.79|3824.39|3821.54|3821.14|8162
1611858000000|2021-01-28 18:20:00|3823.04|3822.64|3825.54|3825.14|3825.79|3825.39|3820.54|3820.14|10217
1611858300000|2021-01-28 18:25:00|3825.79|3825.39|3823.79|3823.39|3826.54|3826.14|3823.29|3822.89|7351
1611858600000|2021-01-28 18:30:00|3824.29|3823.89|3827.54|3827.14|3827.79|3827.39|3823.04|3822.64|8922
1611858900000|2021-01-28 18:35:00|3827.79|3827.39|3829.54|3829.14|3830.29|3829.89|3826.29|3825.89|8579
1611859200000|2021-01-28 18:40:00|3829.66|3829.26|3830.04|3829.64|3830.79|3830.39|3828.79|3828.39|6139
1611859500000|2021-01-28 18:45:00|3829.91|3829.51|3829.54|3829.14|3830.29|3829.89|3828.04|3827.64|7725
1611859800000|2021-01-28 18:50:00|3829.29|3828.89|3827.79|3827.39|3829.54|3829.14|3826.29|3825.89|6801
1611860100000|2021-01-28 18:55:00|3828.04|3827.64|3828.04|3827.64|3828.29|3827.89|3825.79|3825.39|5959
1611860400000|2021-01-28 19:00:00|3828.29|3827.89|3826.79|3826.39|3829.16|3828.76|3826.79|3826.39|7465
1611860700000|2021-01-28 19:05:00|3827.04|3826.64|3825.29|3824.89|3827.79|3827.39|3824.79|3824.39|7460
1611861000000|2021-01-28 19:10:00|3826.04|3825.64|3822.79|3822.39|3826.04|3825.64|3822.29|3821.89|9857
1611861300000|2021-01-28 19:15:00|3823.04|3822.64|3819.29|3818.89|3823.54|3823.14|3818.54|3818.14|14130
1611861600000|2021-01-28 19:20:00|3819.04|3818.64|3816.29|3815.89|3819.79|3819.39|3815.79|3815.39|12146
1611861900000|2021-01-28 19:25:00|3816.04|3815.64|3819.79|3819.39|3820.79|3820.39|3816.04|3815.64|11160
1611862200000|2021-01-28 19:30:00|3820.41|3820.01|3818.04|3817.64|3820.79|3820.39|3817.29|3816.89|9124
1611862500000|2021-01-28 19:35:00|3818.16|3817.76|3819.54|3819.14|3819.54|3819.14|3815.29|3814.89|9243
1611862800000|2021-01-28 19:40:00|3819.79|3819.39|3815.29|3814.89|3821.04|3820.64|3813.04|3812.64|13895
1611863100000|2021-01-28 19:45:00|3816.04|3815.64|3818.79|3818.39|3818.79|3818.39|3814.79|3814.39|9277
1611863400000|2021-01-28 19:50:00|3818.54|3818.14|3814.29|3813.89|3820.54|3820.14|3812.54|3812.14|15897
1611863700000|2021-01-28 19:55:00|3814.04|3813.64|3817.79|3817.39|3818.54|3818.14|3811.04|3810.64|13429
1611864000000|2021-01-28 20:00:00|3817.29|3816.89|3814.41|3814.01|3817.29|3816.89|3811.54|3811.14|16191
1611864300000|2021-01-28 20:05:00|3814.29|3813.89|3814.54|3814.14|3816.29|3815.89|3813.04|3812.64|8593
1611864600000|2021-01-28 20:10:00|3814.66|3814.26|3814.54|3814.14|3817.04|3816.64|3811.79|3811.39|14565
1611864900000|2021-01-28 20:15:00|3814.79|3814.39|3809.29|3808.89|3816.54|3816.14|3806.79|3806.39|22644
1611865200000|2021-01-28 20:20:00|3809.04|3808.64|3808.78|3808.38|3811.66|3811.26|3805.41|3805.01|17216
1611865500000|2021-01-28 20:25:00|3808.91|3808.51|3804.66|3804.26|3810.91|3810.51|3804.66|3804.26|12852
1611865800000|2021-01-28 20:30:00|3804.41|3804.01|3801.78|3801.38|3809.41|3809.01|3799.91|3799.51|22948
1611866100000|2021-01-28 20:35:00|3801.66|3801.26|3802.91|3802.51|3804.16|3803.76|3798.16|3797.76|16570
1611866400000|2021-01-28 20:40:00|3802.41|3802.01|3797.91|3797.51|3805.16|3804.76|3796.16|3795.76|19025
1611866700000|2021-01-28 20:45:00|3798.16|3797.76|3800.41|3800.01|3801.91|3801.51|3792.66|3792.26|25542
1611867000000|2021-01-28 20:50:00|3800.16|3799.76|3799.41|3799.01|3803.16|3802.76|3795.91|3795.51|37461
1611867300000|2021-01-28 20:55:00|3799.16|3798.76|3787.91|3787.51|3799.16|3798.76|3784.16|3783.76|106625
1611867600000|2021-01-28 21:00:00|3787.42|3787.02|3790.02|3789.42|3794.77|3794.17|3780.52|3779.92|52605
1611867900000|2021-01-28 21:05:00|3789.77|3789.17|3790.02|3789.42|3791.02|3790.42|3787.02|3786.42|17935
1611868200000|2021-01-28 21:10:00|3789.77|3789.17|3787.71|3786.21|3790.52|3789.92|3785.27|3784.67|18823
1611868500000|2021-01-28 21:15:00|3787.73|3786.23|3787.03|3785.53|3788.27|3786.77|3786.89|3785.39|3
1611868800000|2021-01-28 21:20:00|3787.07|3785.57|3788.34|3786.84|3788.56|3787.06|3786.52|3785.02|0
1611869100000|2021-01-28 21:25:00|3788.27|3786.77|3784.78|3783.28|3788.49|3786.99|3781.76|3780.26|0
1611869400000|2021-01-28 21:30:00|3786.64|3786.04|3775.39|3774.79|3786.64|3786.04|3772.64|3772.04|7605
1611869700000|2021-01-28 21:35:00|3775.64|3775.04|3777.89|3777.29|3778.89|3778.29|3772.39|3771.79|3398
1611870000000|2021-01-28 21:40:00|3778.14|3777.54|3779.89|3779.29|3780.14|3779.54|3775.64|3775.04|1730
1611870300000|2021-01-28 21:45:00|3779.64|3779.04|3776.39|3775.79|3781.14|3780.54|3776.39|3775.79|1621
1611870600000|2021-01-28 21:50:00|3776.64|3776.04|3779.39|3778.79|3779.64|3779.04|3774.39|3773.79|2143
1611870900000|2021-01-28 21:55:00|3779.64|3779.04|3775.4|3773.9|3780.64|3780.04|3774.64|3773.88|2135
1611871200000|2021-01-28 22:00:00|3775.44|3773.94|3775.84|3774.34|3775.87|3774.37|3774.6|3773.1|0
1611871500000|2021-01-28 22:05:00|3775.87|3774.37|3776.17|3774.67|3777|3775.5|3775.18|3773.68|0
1611871800000|2021-01-28 22:10:00|3776.78|3775.28|3777.14|3775.64|3777.62|3776.12|3776.64|3775.14|0
1611872100000|2021-01-28 22:15:00|3777.11|3775.61|3777.25|3775.75|3777.98|3776.48|3776.85|3775.35|0
1611872400000|2021-01-28 22:20:00|3777.18|3775.68|3776.28|3774.78|3777.51|3776.01|3775.47|3773.97|0
1611872700000|2021-01-28 22:25:00|3776.13|3774.63|3776.35|3774.85|3776.6|3775.1|3775.76|3774.26|0
1611873000000|2021-01-28 22:30:00|3776.46|3774.96|3777.07|3775.57|3777.29|3775.79|3776.46|3774.96|0
1611873300000|2021-01-28 22:35:00|3776.82|3775.32|3776.91|3775.41|3777.71|3776.21|3776.62|3775.12|0
1611873600000|2021-01-28 22:40:00|3776.69|3775.19|3776.91|3775.41|3776.91|3775.41|3776.37|3774.87|0
1611873900000|2021-01-28 22:45:00|3776.73|3775.23|3776.91|3775.41|3776.94|3775.44|3776.22|3774.72|0
1611874200000|2021-01-28 22:50:00|3776.94|3775.44|3775.64|3774.14|3776.94|3775.44|3774.83|3773.33|0
1611874500000|2021-01-28 22:55:00|3775.78|3774.28|3776.37|3774.87|3776.69|3775.19|3775.2|3773.7|0
1611874800000|2021-01-28 23:00:00|3776.39|3775.79|3771.27|3770.67|3777.89|3777.29|3769.14|3768.54|4511
1611875100000|2021-01-28 23:05:00|3771.02|3770.42|3775.27|3774.67|3776.02|3775.42|3769.77|3769.17|1934
1611875400000|2021-01-28 23:10:00|3775.52|3774.92|3775.14|3774.54|3778.27|3777.67|3774.77|3774.17|2021
1611875700000|2021-01-28 23:15:00|3775.27|3774.67|3775.64|3775.04|3776.89|3776.29|3772.77|3772.17|954
1611876000000|2021-01-28 23:20:00|3775.52|3774.92|3779.27|3778.67|3779.77|3779.17|3775.27|3774.67|1076
1611876300000|2021-01-28 23:25:00|3779.52|3778.92|3781.52|3780.92|3781.77|3781.17|3778.52|3777.92|1164
1611876600000|2021-01-28 23:30:00|3781.64|3781.04|3780.52|3779.92|3781.77|3781.17|3778.27|3777.67|1027
1611876900000|2021-01-28 23:35:00|3780.77|3780.17|3780.89|3780.29|3783.02|3782.42|3780.02|3779.42|811
1611877200000|2021-01-28 23:40:00|3781.02|3780.42|3779.89|3779.29|3781.02|3780.42|3778.27|3777.67|671
1611877500000|2021-01-28 23:45:00|3779.77|3779.17|3779.27|3778.67|3782.02|3781.42|3779.14|3778.54|613
1611877800000|2021-01-28 23:50:00|3779.39|3778.79|3773.64|3773.04|3779.39|3778.79|3772.27|3771.67|2270
1611878100000|2021-01-28 23:55:00|3773.52|3772.92|3773.77|3773.17|3774.27|3773.67|3769.27|3768.67|2296
1611878400000|2021-01-29 00:00:00|3773.89|3773.29|3774.27|3773.67|3775.89|3775.29|3771.77|3771.17|1625
1611878700000|2021-01-29 00:05:00|3774.52|3773.92|3772.77|3772.17|3775.52|3774.92|3770.27|3769.67|1406
1611879000000|2021-01-29 00:10:00|3773.02|3772.42|3774.77|3774.17|3777.02|3776.42|3772.77|3772.17|1471
1611879300000|2021-01-29 00:15:00|3774.89|3774.29|3779.27|3778.67|3779.64|3779.04|3774.77|3774.17|1820
1611879600000|2021-01-29 00:20:00|3779.02|3778.42|3775.89|3775.29|3779.52|3778.92|3775.02|3774.42|1402
1611879900000|2021-01-29 00:25:00|3776.02|3775.42|3772.77|3772.17|3776.27|3775.67|3771.77|3771.17|1146
1611880200000|2021-01-29 00:30:00|3772.64|3772.04|3773.02|3772.42|3775.02|3774.42|3771.27|3770.67|2015
1611880500000|2021-01-29 00:35:00|3772.77|3772.17|3773.02|3772.42|3773.52|3772.92|3770.89|3770.29|1052
1611880800000|2021-01-29 00:40:00|3772.77|3772.17|3770.77|3770.17|3773.27|3772.67|3770.02|3769.42|1136
1611881100000|2021-01-29 00:45:00|3770.89|3770.29|3772.39|3771.79|3773.27|3772.67|3770.27|3769.67|1065
1611881400000|2021-01-29 00:50:00|3772.27|3771.67|3772.52|3771.92|3773.02|3772.42|3771.52|3770.92|505
1611881700000|2021-01-29 00:55:00|3772.02|3771.42|3771.77|3771.17|3773.27|3772.67|3770.77|3770.17|1145
1611882000000|2021-01-29 01:00:00|3772.02|3771.42|3777.77|3777.17|3778.27|3777.67|3770.52|3769.92|1940
1611882300000|2021-01-29 01:05:00|3778.02|3777.42|3775.27|3774.67|3778.02|3777.42|3774.52|3773.92|1477
1611882600000|2021-01-29 01:10:00|3775.02|3774.42|3778.02|3777.42|3779.52|3778.92|3773.77|3773.17|2113
1611882900000|2021-01-29 01:15:00|3778.14|3777.54|3778.02|3777.42|3779.52|3778.92|3776.27|3775.67|1578
1611883200000|2021-01-29 01:20:00|3778.14|3777.54|3780.14|3779.54|3783.77|3783.17|3778.02|3777.42|2939
1611883500000|2021-01-29 01:25:00|3780.02|3779.42|3778.02|3777.42|3780.27|3779.67|3777.02|3776.42|1318
1611883800000|2021-01-29 01:30:00|3778.27|3777.67|3775.27|3774.67|3780.02|3779.42|3775.02|3774.42|1788
1611884100000|2021-01-29 01:35:00|3775.52|3774.92|3772.27|3771.67|3776.14|3775.54|3771.77|3771.17|1637
1611884400000|2021-01-29 01:40:00|3772.02|3771.42|3772.27|3771.67|3774.27|3773.67|3770.52|3769.92|2027
1611884700000|2021-01-29 01:45:00|3772.39|3771.79|3767.77|3767.17|3772.52|3771.92|3766.52|3765.92|3034
1611885000000|2021-01-29 01:50:00|3767.52|3766.92|3764.64|3764.04|3769.02|3768.42|3764.27|3763.67|2935
1611885300000|2021-01-29 01:55:00|3764.52|3763.92|3761.27|3760.67|3766.39|3765.79|3761.27|3760.67|2881
1611885600000|2021-01-29 02:00:00|3761.52|3760.92|3763.27|3762.67|3764.27|3763.67|3761.52|3760.92|1725
1611885900000|2021-01-29 02:05:00|3763.39|3762.79|3762.52|3761.92|3764.27|3763.67|3762.02|3761.42|1086
1611886200000|2021-01-29 02:10:00|3762.27|3761.67|3763.77|3763.17|3764.52|3763.92|3762.27|3761.67|1477
1611886500000|2021-01-29 02:15:00|3763.89|3763.29|3763.52|3762.92|3764.27|3763.67|3762.02|3761.42|1347
1611886800000|2021-01-29 02:20:00|3763.39|3762.79|3761.77|3761.17|3763.77|3763.17|3760.27|3759.67|1678
1611887100000|2021-01-29 02:25:00|3761.52|3760.92|3762.27|3761.67|3763.77|3763.17|3761.02|3760.42|1192
1611887400000|2021-01-29 02:30:00|3762.02|3761.42|3763.52|3762.92|3763.77|3763.17|3761.27|3760.67|890
1611887700000|2021-01-29 02:35:00|3763.27|3762.67|3760.77|3760.17|3765.27|3764.67|3760.52|3759.92|1720
1611888000000|2021-01-29 02:40:00|3760.64|3760.04|3765.02|3764.42|3765.27|3764.67|3758.52|3757.92|2496
1611888300000|2021-01-29 02:45:00|3764.77|3764.17|3766.77|3766.17|3767.27|3766.67|3763.52|3762.92|1793
1611888600000|2021-01-29 02:50:00|3766.64|3766.04|3766.02|3765.42|3767.02|3766.42|3765.27|3764.67|535
1611888900000|2021-01-29 02:55:00|3766.27|3765.67|3764.77|3764.17|3766.27|3765.67|3762.27|3761.67|1375
1611889200000|2021-01-29 03:00:00|3765.02|3764.42|3762.02|3761.42|3766.02|3765.42|3761.77|3761.17|1125
1611889500000|2021-01-29 03:05:00|3761.77|3761.17|3763.77|3763.17|3764.77|3764.17|3761.27|3760.67|728
1611889800000|2021-01-29 03:10:00|3763.52|3762.92|3760.27|3759.67|3764.77|3764.17|3759.77|3759.17|858
1611890100000|2021-01-29 03:15:00|3760.52|3759.92|3758.89|3758.29|3761.77|3761.17|3758.77|3758.17|809
1611890400000|2021-01-29 03:20:00|3759.02|3758.42|3755.27|3754.67|3760.52|3759.92|3753.52|3752.92|2766
1611890700000|2021-01-29 03:25:00|3755.52|3754.92|3753.02|3752.42|3756.27|3755.67|3752.02|3751.42|1738
1611891000000|2021-01-29 03:30:00|3752.77|3752.17|3751.39|3750.79|3754.52|3753.92|3750.77|3750.17|1725
1611891300000|2021-01-29 03:35:00|3751.52|3750.92|3750.77|3750.17|3753.27|3752.67|3750.27|3749.67|1288
1611891600000|2021-01-29 03:40:00|3750.64|3750.04|3753.27|3752.67|3753.64|3753.04|3749.02|3748.42|2902
1611891900000|2021-01-29 03:45:00|3753.52|3752.92|3752.27|3751.67|3753.52|3752.92|3749.77|3749.17|1434
1611892200000|2021-01-29 03:50:00|3752.02|3751.42|3752.77|3752.17|3754.02|3753.42|3751.02|3750.42|840
1611892500000|2021-01-29 03:55:00|3752.52|3751.92|3745.89|3745.29|3752.64|3752.04|3745.52|3744.92|2400
1611892800000|2021-01-29 04:00:00|3746.02|3745.42|3746.89|3746.29|3748.52|3747.92|3745.89|3745.29|2376
1611893100000|2021-01-29 04:05:00|3746.77|3746.17|3742.02|3741.42|3749.02|3748.42|3742.02|3741.42|3292
1611893400000|2021-01-29 04:10:00|3742.14|3741.54|3741.77|3741.17|3743.27|3742.67|3741.02|3740.42|3609
1611893700000|2021-01-29 04:15:00|3742.02|3741.42|3737.27|3736.67|3744.77|3744.17|3736.77|3736.17|3552
1611894000000|2021-01-29 04:20:00|3736.77|3736.17|3742.02|3741.42|3743.02|3742.42|3736.77|3736.17|3439
1611894300000|2021-01-29 04:25:00|3741.77|3741.17|3741.52|3740.92|3742.52|3741.92|3739.02|3738.42|1366
1611894600000|2021-01-29 04:30:00|3741.39|3740.79|3742.27|3741.67|3744.02|3743.42|3740.52|3739.92|1187
1611894900000|2021-01-29 04:35:00|3742.02|3741.42|3741.02|3740.42|3743.02|3742.42|3740.77|3740.17|1122
1611895200000|2021-01-29 04:40:00|3740.77|3740.17|3739.52|3738.92|3743.77|3743.17|3739.52|3738.92|1087
1611895500000|2021-01-29 04:45:00|3739.64|3739.04|3744.64|3744.04|3745.02|3744.42|3739.52|3738.92|1423
1611895800000|2021-01-29 04:50:00|3744.27|3743.67|3743.77|3743.17|3744.77|3744.17|3743.02|3742.42|685
1611896100000|2021-01-29 04:55:00|3744.02|3743.42|3743.39|3742.79|3745.27|3744.67|3742.02|3741.42|1213
1611896400000|2021-01-29 05:00:00|3743.02|3742.42|3740.52|3739.92|3743.02|3742.42|3738.02|3737.42|1751
1611896700000|2021-01-29 05:05:00|3740.64|3740.04|3741.27|3740.67|3743.64|3743.04|3740.27|3739.67|1276
1611897000000|2021-01-29 05:10:00|3741.14|3740.54|3740.77|3740.17|3741.52|3740.92|3737.02|3736.42|1248
1611897300000|2021-01-29 05:15:00|3740.64|3740.04|3738.27|3737.67|3740.77|3740.17|3737.52|3736.92|823
1611897600000|2021-01-29 05:20:00|3738.52|3737.92|3738.02|3737.42|3740.14|3739.54|3737.39|3736.79|795
1611897900000|2021-01-29 05:25:00|3737.77|3737.17|3734.02|3733.42|3738.64|3738.04|3733.52|3732.92|2137
1611898200000|2021-01-29 05:30:00|3733.89|3733.29|3735.52|3734.92|3736.52|3735.92|3733.77|3733.17|1278
1611898500000|2021-01-29 05:35:00|3736.02|3735.42|3734.77|3734.17|3737.27|3736.67|3734.52|3733.92|1364
1611898800000|2021-01-29 05:40:00|3734.52|3733.92|3737.02|3736.42|3737.77|3737.17|3732.52|3731.92|1547
1611899100000|2021-01-29 05:45:00|3737.14|3736.54|3738.89|3738.29|3740.52|3739.92|3736.52|3735.92|1948
1611899400000|2021-01-29 05:50:00|3738.77|3738.17|3740.52|3739.92|3741.52|3740.92|3737.27|3736.67|1380
1611899700000|2021-01-29 05:55:00|3740.64|3740.04|3741.27|3740.67|3744.52|3743.92|3740.27|3739.67|2578
1611900000000|2021-01-29 06:00:00|3741.52|3740.92|3737.77|3737.17|3742.77|3742.17|3736.52|3735.92|1811
1611900300000|2021-01-29 06:05:00|3737.64|3737.04|3737.52|3736.92|3738.77|3738.17|3735.27|3734.67|1406
1611900600000|2021-01-29 06:10:00|3738.27|3737.67|3734.52|3733.92|3738.52|3737.92|3734.02|3733.42|1480
1611900900000|2021-01-29 06:15:00|3734.77|3734.17|3739.39|3738.79|3739.64|3739.04|3734.52|3733.92|988
1611901200000|2021-01-29 06:20:00|3739.27|3738.67|3739.52|3738.92|3740.02|3739.42|3737.77|3737.17|788
1611901500000|2021-01-29 06:25:00|3739.77|3739.17|3741.64|3741.04|3744.77|3744.17|3739.52|3738.92|3171
1611901800000|2021-01-29 06:30:00|3741.77|3741.17|3744.77|3744.17|3746.52|3745.92|3741.52|3740.92|1742
1611902100000|2021-01-29 06:35:00|3744.89|3744.29|3751.27|3750.67|3754.27|3753.67|3744.52|3743.92|3232
1611902400000|2021-01-29 06:40:00|3751.52|3750.92|3750.89|3750.29|3752.02|3751.42|3747.89|3747.29|1374
1611902700000|2021-01-29 06:45:00|3751.02|3750.42|3749.64|3749.04|3751.64|3751.04|3749.14|3748.54|877
1611903000000|2021-01-29 06:50:00|3749.52|3748.92|3750.77|3750.17|3751.27|3750.67|3747.02|3746.42|1420
1611903300000|2021-01-29 06:55:00|3750.89|3750.29|3753.27|3752.67|3754.02|3753.42|3750.39|3749.79|1021
1611903600000|2021-01-29 07:00:00|3753.39|3752.79|3757.27|3756.67|3758.27|3757.67|3752.77|3752.17|3350
1611903900000|2021-01-29 07:05:00|3757.02|3756.42|3753.77|3753.17|3757.02|3756.42|3753.27|3752.67|1196
1611904200000|2021-01-29 07:10:00|3753.64|3753.04|3754.27|3753.67|3756.14|3755.54|3753.52|3752.92|1313
1611904500000|2021-01-29 07:15:00|3753.77|3753.17|3751.77|3751.17|3757.27|3756.67|3751.52|3750.92|2221
1611904800000|2021-01-29 07:20:00|3752.02|3751.42|3748.27|3747.67|3752.27|3751.67|3747.52|3746.92|2391
1611905100000|2021-01-29 07:25:00|3748.02|3747.42|3745.27|3744.67|3750.14|3749.54|3745.02|3744.42|1564
1611905400000|2021-01-29 07:30:00|3745.02|3744.42|3731.02|3730.42|3746.77|3746.17|3730.52|3729.92|6811
1611905700000|2021-01-29 07:35:00|3730.77|3730.17|3742.52|3741.92|3743.02|3742.42|3730.02|3729.42|5775
1611906000000|2021-01-29 07:40:00|3742.77|3742.17|3743.27|3742.67|3746.02|3745.42|3740.64|3740.04|2902
1611906300000|2021-01-29 07:45:00|3743.14|3742.54|3743.02|3742.42|3744.77|3744.17|3741.77|3741.17|1967
1611906600000|2021-01-29 07:50:00|3743.27|3742.67|3744.39|3743.79|3748.02|3747.42|3742.52|3741.92|2188
1611906900000|2021-01-29 07:55:00|3744.27|3743.67|3741.52|3740.92|3744.77|3744.17|3739.27|3738.67|2248
1611907200000|2021-01-29 08:00:00|3741.77|3741.17|3741.77|3741.17|3744.77|3744.17|3735.27|3734.67|5765
1611907500000|2021-01-29 08:05:00|3741.27|3740.67|3729.02|3728.42|3741.27|3740.67|3729.02|3728.42|6043
1611907800000|2021-01-29 08:10:00|3729.27|3728.67|3735.39|3734.79|3741.02|3740.42|3728.77|3728.17|4974
1611908100000|2021-01-29 08:15:00|3735.02|3734.42|3742.02|3741.42|3743.02|3742.42|3730.77|3730.17|5341
1611908400000|2021-01-29 08:20:00|3742.27|3741.67|3749.77|3749.17|3751.52|3750.92|3740.27|3739.67|4617
1611908700000|2021-01-29 08:25:00|3749.64|3749.04|3749.52|3748.92|3751.77|3751.17|3745.02|3744.42|3706
1611909000000|2021-01-29 08:30:00|3749.77|3749.17|3743.52|3742.92|3750.02|3749.42|3742.77|3742.17|3236
1611909300000|2021-01-29 08:35:00|3743.77|3743.17|3747.52|3746.92|3748.52|3747.92|3742.02|3741.42|2316
1611909600000|2021-01-29 08:40:00|3747.27|3746.67|3751.39|3750.79|3753.64|3753.04|3747.27|3746.67|3292
1611909900000|2021-01-29 08:45:00|3751.27|3750.67|3748.77|3748.17|3752.02|3751.42|3746.77|3746.17|1632
1611910200000|2021-01-29 08:50:00|3749.02|3748.42|3751.02|3750.42|3753.39|3752.79|3746.77|3746.17|2498
1611910500000|2021-01-29 08:55:00|3751.14|3750.54|3750.02|3749.42|3753.77|3753.17|3748.77|3748.17|2763
1611910800000|2021-01-29 09:00:00|3750.27|3749.67|3754.27|3753.67|3755.14|3754.54|3749.77|3749.17|3004
1611911100000|2021-01-29 09:05:00|3754.02|3753.42|3755.02|3754.42|3757.77|3757.17|3753.14|3752.54|3036
1611911400000|2021-01-29 09:10:00|3754.77|3754.17|3752.02|3751.42|3756.52|3755.92|3752.02|3751.42|1893
1611911700000|2021-01-29 09:15:00|3751.77|3751.17|3745.27|3744.67|3753.02|3752.42|3745.02|3744.42|3669
1611912000000|2021-01-29 09:20:00|3745.52|3744.92|3747.14|3746.54|3747.39|3746.79|3743.27|3742.67|1851
1611912300000|2021-01-29 09:25:00|3746.89|3746.29|3752.27|3751.67|3753.52|3752.92|3746.02|3745.42|2624
1611912600000|2021-01-29 09:30:00|3752.52|3751.92|3754.52|3753.92|3754.89|3754.29|3750.02|3749.42|1335
1611912900000|2021-01-29 09:35:00|3754.64|3754.04|3756.02|3755.42|3759.52|3758.92|3754.64|3754.04|3077
1611913200000|2021-01-29 09:40:00|3756.14|3755.54|3752.27|3751.67|3756.14|3755.54|3751.27|3750.67|1505
1611913500000|2021-01-29 09:45:00|3752.02|3751.42|3751.77|3751.17|3752.77|3752.17|3745.39|3744.79|3813
1611913800000|2021-01-29 09:50:00|3752.02|3751.42|3749.77|3749.17|3753.52|3752.92|3746.27|3745.67|3071
1611914100000|2021-01-29 09:55:00|3749.27|3748.67|3747.64|3747.04|3750.27|3749.67|3746.27|3745.67|1614
1611914400000|2021-01-29 10:00:00|3747.77|3747.17|3745.02|3744.42|3747.77|3747.17|3742.27|3741.67|3100
1611914700000|2021-01-29 10:05:00|3745.27|3744.67|3743.27|3742.67|3745.27|3744.67|3742.27|3741.67|1307
1611915000000|2021-01-29 10:10:00|3743.52|3742.92|3746.52|3745.92|3746.64|3746.04|3743.02|3742.42|1185
1611915300000|2021-01-29 10:15:00|3746.77|3746.17|3740.39|3739.79|3748.14|3747.54|3739.27|3738.67|4058
1611915600000|2021-01-29 10:20:00|3740.52|3739.92|3743.27|3742.67|3743.77|3743.17|3739.27|3738.67|2264
1611915900000|2021-01-29 10:25:00|3743.39|3742.79|3743.39|3742.79|3746.52|3745.92|3742.52|3741.92|1624
1611916200000|2021-01-29 10:30:00|3743.27|3742.67|3745.27|3744.67|3745.77|3745.17|3742.02|3741.42|1366
1611916500000|2021-01-29 10:35:00|3745.39|3744.79|3744.27|3743.67|3748.02|3747.42|3744.14|3743.54|1753
1611916800000|2021-01-29 10:40:00|3744.52|3743.92|3745.89|3745.29|3748.89|3748.29|3743.89|3743.29|1296
1611917100000|2021-01-29 10:45:00|3745.77|3745.17|3749.64|3749.04|3750.52|3749.92|3745.77|3745.17|1553
1611917400000|2021-01-29 10:50:00|3749.77|3749.17|3750.77|3750.17|3751.27|3750.67|3749.02|3748.42|1657
1611917700000|2021-01-29 10:55:00|3751.02|3750.42|3752.77|3752.17|3754.27|3753.67|3751.02|3750.42|2030
1611918000000|2021-01-29 11:00:00|3752.27|3751.67|3750.77|3750.17|3754.27|3753.67|3750.02|3749.42|2605
1611918300000|2021-01-29 11:05:00|3751.02|3750.42|3747.27|3746.67|3753.27|3752.67|3747.14|3746.54|1972
1611918600000|2021-01-29 11:10:00|3747.52|3746.92|3753.27|3752.67|3754.02|3753.42|3745.77|3745.17|1910
1611918900000|2021-01-29 11:15:00|3753.39|3752.79|3757.77|3757.17|3757.77|3757.17|3752.77|3752.17|2701
1611919200000|2021-01-29 11:20:00|3757.64|3757.04|3758.77|3758.17|3759.02|3758.42|3756.27|3755.67|1378
1611919500000|2021-01-29 11:25:00|3758.64|3758.04|3763.77|3763.17|3765.02|3764.42|3757.02|3756.42|5386
1611919800000|2021-01-29 11:30:00|3763.64|3763.04|3764.52|3763.92|3765.77|3765.17|3761.52|3760.92|2944
1611920100000|2021-01-29 11:35:00|3764.64|3764.04|3768.39|3767.79|3771.77|3771.17|3764.52|3763.92|4825
1611920400000|2021-01-29 11:40:00|3768.52|3767.92|3769.27|3768.67|3770.27|3769.67|3766.27|3765.67|2663
1611920700000|2021-01-29 11:45:00|3769.02|3768.42|3766.27|3765.67|3769.27|3768.67|3763.52|3762.92|2439
1611921000000|2021-01-29 11:50:00|3766.14|3765.54|3761.89|3761.29|3767.52|3766.92|3761.27|3760.67|1928
1611921300000|2021-01-29 11:55:00|3761.77|3761.17|3763.52|3762.92|3764.27|3763.67|3761.02|3760.42|1462
1611921600000|2021-01-29 12:00:00|3763.64|3763.04|3764.39|3763.79|3764.52|3763.92|3761.52|3760.92|1534
1611921900000|2021-01-29 12:05:00|3764.52|3763.92|3765.02|3764.42|3767.27|3766.67|3762.52|3761.92|2695
1611922200000|2021-01-29 12:10:00|3765.27|3764.67|3763.39|3762.79|3765.77|3765.17|3762.02|3761.42|1732
1611922500000|2021-01-29 12:15:00|3763.52|3762.92|3763.52|3762.92|3765.02|3764.42|3762.02|3761.42|2128
1611922800000|2021-01-29 12:20:00|3763.39|3762.79|3763.52|3762.92|3765.77|3765.17|3762.52|3761.92|1045
1611923100000|2021-01-29 12:25:00|3763.77|3763.17|3767.77|3767.17|3768.02|3767.42|3763.52|3762.92|2789
1611923400000|2021-01-29 12:30:00|3768.02|3767.42|3763.89|3763.29|3770.02|3769.42|3763.02|3762.42|3444
1611923700000|2021-01-29 12:35:00|3764.02|3763.42|3757.77|3757.17|3764.14|3763.54|3757.27|3756.67|3503
1611924000000|2021-01-29 12:40:00|3757.52|3756.92|3758.77|3758.17|3759.39|3758.79|3755.77|3755.17|2328
1611924300000|2021-01-29 12:45:00|3759.02|3758.42|3758.77|3758.17|3760.52|3759.92|3756.89|3756.29|2143
1611924600000|2021-01-29 12:50:00|3759.02|3758.42|3755.27|3754.67|3759.52|3758.92|3753.52|3752.92|3461
1611924900000|2021-01-29 12:55:00|3755.52|3754.92|3755.64|3755.04|3756.52|3755.92|3753.77|3753.17|2167
1611925200000|2021-01-29 13:00:00|3755.77|3755.17|3748.77|3748.17|3763.77|3763.17|3735.02|3734.42|40508
1611925500000|2021-01-29 13:05:00|3749.02|3748.42|3744.02|3743.42|3749.52|3748.92|3740.27|3739.67|12489
1611925800000|2021-01-29 13:10:00|3744.27|3743.67|3752.77|3752.17|3754.27|3753.67|3742.77|3742.17|12458
1611926100000|2021-01-29 13:15:00|3753.02|3752.42|3754.52|3753.92|3758.02|3757.42|3752.27|3751.67|6717
1611926400000|2021-01-29 13:20:00|3754.27|3753.67|3756.77|3756.17|3757.89|3757.29|3751.02|3750.42|6638
1611926700000|2021-01-29 13:25:00|3756.64|3756.04|3755.27|3754.67|3757.77|3757.17|3754.39|3753.79|4672
1611927000000|2021-01-29 13:30:00|3755.14|3754.54|3763.52|3762.92|3764.77|3764.17|3755.14|3754.54|6854
1611927300000|2021-01-29 13:35:00|3763.77|3763.17|3769.02|3768.42|3771.02|3770.42|3761.52|3760.92|8357
1611927600000|2021-01-29 13:40:00|3769.27|3768.67|3775.77|3775.17|3778.02|3777.42|3768.77|3768.17|13103
1611927900000|2021-01-29 13:45:00|3775.52|3774.92|3780.02|3779.42|3781.77|3781.17|3773.77|3773.17|9728
1611928200000|2021-01-29 13:50:00|3780.14|3779.54|3773.27|3772.67|3780.39|3779.79|3771.02|3770.42|9320
1611928500000|2021-01-29 13:55:00|3773.52|3772.92|3772.27|3771.67|3776.77|3776.17|3771.77|3771.17|4839
1611928800000|2021-01-29 14:00:00|3772.14|3771.54|3775.02|3774.42|3775.27|3774.67|3769.77|3769.17|7220
1611929100000|2021-01-29 14:05:00|3775.27|3774.67|3770.52|3769.92|3776.02|3775.42|3769.77|3769.17|8032
1611929400000|2021-01-29 14:10:00|3770.27|3769.67|3774.02|3773.42|3775.02|3774.42|3769.52|3768.92|3908
1611929700000|2021-01-29 14:15:00|3774.27|3773.67|3770.77|3770.17|3774.77|3774.17|3770.02|3769.42|4735
1611930000000|2021-01-29 14:20:00|3771.02|3770.42|3772.02|3771.42|3773.27|3772.67|3770.27|3769.67|3290
1611930300000|2021-01-29 14:25:00|3771.77|3771.17|3767.02|3766.42|3773.14|3772.54|3767.02|3766.42|8350
1611930600000|2021-01-29 14:30:00|3766.92|3766.52|3760.67|3760.27|3768.67|3768.27|3757.17|3756.77|50462
1611930900000|2021-01-29 14:35:00|3760.42|3760.02|3748.92|3748.52|3760.42|3760.02|3747.42|3747.02|44305
1611931200000|2021-01-29 14:40:00|3748.42|3748.02|3747.92|3747.52|3748.67|3748.27|3741.92|3741.52|34754
1611931500000|2021-01-29 14:45:00|3747.42|3747.02|3754.42|3754.02|3758.92|3758.52|3746.67|3746.27|35782
1611931800000|2021-01-29 14:50:00|3754.17|3753.77|3752.17|3751.77|3755.67|3755.27|3749.17|3748.77|24821
1611932100000|2021-01-29 14:55:00|3751.92|3751.52|3761.92|3761.52|3765.67|3765.27|3751.92|3751.52|28199
1611932400000|2021-01-29 15:00:00|3762.29|3761.89|3764.92|3764.52|3765.17|3764.77|3758.92|3758.52|24577
1611932700000|2021-01-29 15:05:00|3764.67|3764.27|3767.42|3767.02|3767.67|3767.27|3755.92|3755.52|26632
1611933000000|2021-01-29 15:10:00|3767.92|3767.52|3767.67|3767.27|3773.67|3773.27|3766.67|3766.27|29862
1611933300000|2021-01-29 15:15:00|3768.67|3768.27|3765.06|3764.66|3769.42|3769.02|3763.67|3763.27|19287
1611933600000|2021-01-29 15:20:00|3764.81|3764.41|3776.81|3776.41|3776.81|3776.41|3764.56|3764.16|28672
1611933900000|2021-01-29 15:25:00|3776.56|3776.16|3773.56|3773.16|3776.81|3776.41|3772.06|3771.66|16312
1611934200000|2021-01-29 15:30:00|3773.81|3773.41|3771.81|3771.41|3777.31|3776.91|3770.06|3769.66|20660
1611934500000|2021-01-29 15:35:00|3771.56|3771.16|3767.31|3766.91|3773.56|3773.16|3766.81|3766.41|17228
1611934800000|2021-01-29 15:40:00|3767.56|3767.16|3759.31|3758.91|3768.06|3767.66|3759.31|3758.91|19675
1611935100000|2021-01-29 15:45:00|3759.06|3758.66|3763.81|3763.41|3764.31|3763.91|3755.31|3754.91|20798
1611935400000|2021-01-29 15:50:00|3763.56|3763.16|3762.31|3761.91|3765.81|3765.41|3760.56|3760.16|15858
1611935700000|2021-01-29 15:55:00|3762.56|3762.16|3766.31|3765.91|3768.81|3768.41|3762.31|3761.91|15451
1611936000000|2021-01-29 16:00:00|3766.06|3765.66|3757.43|3757.03|3769.56|3769.16|3755.81|3755.41|18084
1611936300000|2021-01-29 16:05:00|3757.56|3757.16|3757.31|3756.91|3758.56|3758.16|3754.56|3754.16|17356
1611936600000|2021-01-29 16:10:00|3757.06|3756.66|3746.06|3745.66|3757.31|3756.91|3745.31|3744.91|24893
1611936900000|2021-01-29 16:15:00|3745.81|3745.41|3747.06|3746.66|3748.81|3748.41|3744.31|3743.91|24750
1611937200000|2021-01-29 16:20:00|3746.93|3746.53|3745.31|3744.91|3748.06|3747.66|3742.31|3741.91|21935
1611937500000|2021-01-29 16:25:00|3745.56|3745.16|3737.81|3737.41|3751.06|3750.66|3737.06|3736.66|40967
1611937800000|2021-01-29 16:30:00|3737.56|3737.16|3732.31|3731.91|3741.06|3740.66|3731.31|3730.91|32614
1611938100000|2021-01-29 16:35:00|3732.06|3731.66|3736.56|3736.16|3736.56|3736.16|3728.06|3727.66|28497
1611938400000|2021-01-29 16:40:00|3736.06|3735.66|3737.56|3737.16|3740.81|3740.41|3733.81|3733.41|22055
1611938700000|2021-01-29 16:45:00|3736.81|3736.41|3738.31|3737.91|3739.06|3738.66|3734.31|3733.91|14065
1611939000000|2021-01-29 16:50:00|3738.56|3738.16|3734.56|3734.16|3738.56|3738.16|3732.81|3732.41|12234
1611939300000|2021-01-29 16:55:00|3734.81|3734.41|3740.56|3740.16|3741.06|3740.66|3734.06|3733.66|17598
1611939600000|2021-01-29 17:00:00|3740.31|3739.91|3740.56|3740.16|3741.06|3740.66|3736.56|3736.16|18258
1611939900000|2021-01-29 17:05:00|3741.06|3740.66|3738.31|3737.91|3741.06|3740.66|3736.06|3735.66|12651
1611940200000|2021-01-29 17:10:00|3738.56|3738.16|3733.06|3732.66|3742.56|3742.16|3732.81|3732.41|15197
1611940500000|2021-01-29 17:15:00|3732.56|3732.16|3722.68|3722.28|3732.81|3732.41|3722.43|3722.03|29606
1611940800000|2021-01-29 17:20:00|3722.56|3722.16|3716.81|3716.41|3723.06|3722.66|3716.31|3715.91|27282
1611941100000|2021-01-29 17:25:00|3716.56|3716.16|3718.81|3718.41|3722.56|3722.16|3715.81|3715.41|22962
1611941400000|2021-01-29 17:30:00|3718.56|3718.16|3714.56|3714.16|3722.81|3722.41|3714.31|3713.91|21190
1611941700000|2021-01-29 17:35:00|3714.81|3714.41|3709.56|3709.16|3717.68|3717.28|3708.06|3707.66|29918
1611942000000|2021-01-29 17:40:00|3709.81|3709.41|3710.31|3709.91|3716.81|3716.41|3709.31|3708.91|33587
1611942300000|2021-01-29 17:45:00|3709.81|3709.41|3696.56|3696.16|3711.81|3711.41|3696.31|3695.91|42627
1611942600000|2021-01-29 17:50:00|3697.06|3696.66|3713.06|3712.66|3715.06|3714.66|3696.81|3696.41|41690
1611942900000|2021-01-29 17:55:00|3713.56|3713.16|3702.93|3702.53|3714.06|3713.66|3702.81|3702.41|24531
1611943200000|2021-01-29 18:00:00|3702.81|3702.41|3708.18|3707.78|3712.56|3712.16|3698.93|3698.53|29359
1611943500000|2021-01-29 18:05:00|3708.06|3707.66|3707.56|3707.16|3709.56|3709.16|3703.06|3702.66|20084
1611943800000|2021-01-29 18:10:00|3707.31|3706.91|3702.81|3702.41|3708.56|3708.16|3700.81|3700.41|16855
1611944100000|2021-01-29 18:15:00|3702.06|3701.66|3695.56|3695.16|3702.56|3702.16|3693.06|3692.66|23257
1611944400000|2021-01-29 18:20:00|3695.81|3695.41|3703.31|3702.91|3706.31|3705.91|3694.56|3694.16|19537
1611944700000|2021-01-29 18:25:00|3703.43|3703.03|3719.06|3718.66|3719.06|3718.66|3702.56|3702.16|30985
1611945000000|2021-01-29 18:30:00|3718.31|3717.91|3715.31|3714.91|3719.06|3718.66|3713.06|3712.66|19642
1611945300000|2021-01-29 18:35:00|3715.43|3715.03|3716.81|3716.41|3718.81|3718.41|3713.56|3713.16|14189
1611945600000|2021-01-29 18:40:00|3716.56|3716.16|3718.53|3718.13|3720.78|3720.38|3713.31|3712.91|15942
1611945900000|2021-01-29 18:45:00|3717.78|3717.38|3710.03|3709.63|3722.03|3721.63|3709.28|3708.88|21179
1611946200000|2021-01-29 18:50:00|3710.53|3710.13|3711.03|3710.63|3712.53|3712.13|3708.03|3707.63|13660
1611946500000|2021-01-29 18:55:00|3711.53|3711.13|3708.78|3708.38|3712.53|3712.13|3706.28|3705.88|12704
1611946800000|2021-01-29 19:00:00|3708.53|3708.13|3721.28|3720.88|3724.28|3723.88|3707.28|3706.88|24397
1611947100000|2021-01-29 19:05:00|3721.03|3720.63|3726.78|3726.38|3726.78|3726.38|3718.9|3718.5|23271
1611947400000|2021-01-29 19:10:00|3726.53|3726.13|3725.53|3725.13|3727.53|3727.13|3722.53|3722.13|13361
1611947700000|2021-01-29 19:15:00|3725.28|3724.88|3726.28|3725.88|3727.53|3727.13|3723.03|3722.63|14452
1611948000000|2021-01-29 19:20:00|3725.78|3725.38|3725.53|3725.13|3727.53|3727.13|3721.53|3721.13|11634
1611948300000|2021-01-29 19:25:00|3725.28|3724.88|3720.53|3720.13|3725.53|3725.13|3719.28|3718.88|9686
1611948600000|2021-01-29 19:30:00|3720.28|3719.88|3712.28|3711.88|3720.53|3720.13|3710.53|3710.13|17843
1611948900000|2021-01-29 19:35:00|3712.53|3712.13|3714.28|3713.88|3717.78|3717.38|3711.78|3711.38|16111
1611949200000|2021-01-29 19:40:00|3713.78|3713.38|3715.78|3715.38|3720.03|3719.63|3707.78|3707.38|19416
1611949500000|2021-01-29 19:45:00|3715.53|3715.13|3716.78|3716.38|3719.65|3719.25|3713.53|3713.13|13029
1611949800000|2021-01-29 19:50:00|3716.53|3716.13|3717.28|3716.88|3722.28|3721.88|3716.28|3715.88|11954
1611950100000|2021-01-29 19:55:00|3717.15|3716.75|3718.53|3718.13|3722.53|3722.13|3714.53|3714.13|13988
1611950400000|2021-01-29 20:00:00|3718.78|3718.38|3733.78|3733.38|3734.78|3734.38|3718.53|3718.13|30080
1611950700000|2021-01-29 20:05:00|3733.53|3733.13|3733.28|3732.88|3735.53|3735.13|3730.03|3729.63|15134
1611951000000|2021-01-29 20:10:00|3734.03|3733.63|3736.86|3736.46|3739.53|3739.13|3733.53|3733.13|20500
1611951300000|2021-01-29 20:15:00|3736.61|3736.21|3735.36|3734.96|3737.36|3736.96|3733.36|3732.96|13006
1611951600000|2021-01-29 20:20:00|3735.38|3734.98|3737.13|3736.73|3741.38|3740.98|3735.38|3734.98|17346
1611951900000|2021-01-29 20:25:00|3736.88|3736.48|3731.88|3731.48|3739.63|3739.23|3731.88|3731.48|15493
1611952200000|2021-01-29 20:30:00|3732.13|3731.73|3738.63|3738.23|3742.38|3741.98|3731.88|3731.48|25180
1611952500000|2021-01-29 20:35:00|3738.38|3737.98|3724.88|3724.48|3738.88|3738.48|3724.75|3724.35|23973
1611952800000|2021-01-29 20:40:00|3725.13|3724.73|3722.88|3722.48|3727.88|3727.48|3721.13|3720.73|21489
1611953100000|2021-01-29 20:45:00|3722.63|3722.23|3719.38|3718.98|3723.63|3723.23|3716.13|3715.73|26894
1611953400000|2021-01-29 20:50:00|3719.13|3718.73|3728.38|3727.98|3733.13|3732.73|3718.63|3718.23|52408
1611953700000|2021-01-29 20:55:00|3728.88|3728.48|3712.13|3711.73|3736.63|3736.23|3710.13|3709.73|204942
1611954000000|2021-01-29 21:00:00|3712.12|3711.72|3706.47|3705.87|3724.97|3724.37|3706.22|3705.62|88903
1611954300000|2021-01-29 21:05:00|3706.22|3705.62|3709.22|3708.62|3710.47|3709.87|3703.22|3702.62|18995
1611954600000|2021-01-29 21:10:00|3708.97|3708.37|3709.16|3707.66|3711.72|3711.12|3707.72|3707.12|12703
1611954900000|2021-01-29 21:15:00|3709.19|3707.69|3707.89|3706.39|3709.74|3708.24|3707.89|3706.39|5
1611955200000|2021-01-29 21:20:00|3707.85|3706.35|3709.28|3707.78|3709.6|3708.1|3707.85|3706.35|0
1611955500000|2021-01-29 21:25:00|3709.09|3707.59|3708.87|3707.37|3709.28|3707.78|3708.14|3706.64|0
1611955800000|2021-01-29 21:30:00|3709.34|3708.74|3710.09|3709.49|3711.59|3710.99|3706.84|3706.24|3036
1611956100000|2021-01-29 21:35:00|3710.34|3709.74|3706.84|3706.24|3710.84|3710.24|3705.59|3704.99|1928
1611956400000|2021-01-29 21:40:00|3707.34|3706.74|3706.84|3706.24|3707.84|3707.24|3704.34|3703.74|1585
1611956700000|2021-01-29 21:45:00|3707.09|3706.49|3706.59|3705.99|3708.09|3707.49|3706.09|3705.49|1419
1611957000000|2021-01-29 21:50:00|3706.84|3706.24|3705.84|3705.24|3707.09|3706.49|3704.09|3703.49|1129
1611957300000|2021-01-29 21:55:00|3706.09|3705.49|3705.08|3703.58|3706.84|3706.24|3703.59|3702.99|1684
1611957600000|2021-01-29 22:00:00|3705.13|3703.63|3705.13|3703.63|3705.13|3703.63|3705.13|3703.63|0
1612134000000|2021-01-31 23:00:00|3699.09|3698.49|3674.84|3674.24|3701.09|3700.49|3670.22|3669.62|12181
1612134300000|2021-01-31 23:05:00|3675.09|3674.49|3675.34|3674.74|3684.47|3683.87|3674.84|3674.24|3821
1612134600000|2021-01-31 23:10:00|3675.47|3674.87|3675.34|3674.74|3680.97|3680.37|3665.22|3664.62|6518
1612134900000|2021-01-31 23:15:00|3675.59|3674.99|3668.22|3667.62|3677.22|3676.62|3665.59|3664.99|3654
1612135200000|2021-01-31 23:20:00|3668.34|3667.74|3673.59|3672.99|3678.97|3678.37|3665.09|3664.49|4756
1612135500000|2021-01-31 23:25:00|3673.72|3673.12|3675.84|3675.24|3678.22|3677.62|3670.34|3669.74|2043
1612135800000|2021-01-31 23:30:00|3676.09|3675.49|3682.59|3681.99|3685.22|3684.62|3676.09|3675.49|3543
1612136100000|2021-01-31 23:35:00|3682.72|3682.12|3685.09|3684.49|3685.72|3685.12|3681.34|3680.74|2673
1612136400000|2021-01-31 23:40:00|3684.97|3684.37|3683.84|3683.24|3687.47|3686.87|3680.97|3680.37|2204
1612136700000|2021-01-31 23:45:00|3684.47|3683.87|3682.97|3682.37|3686.97|3686.37|3682.97|3682.37|1852
1612137000000|2021-01-31 23:50:00|3683.22|3682.62|3682.34|3681.74|3683.47|3682.87|3679.72|3679.12|2017
1612137300000|2021-01-31 23:55:00|3682.59|3681.99|3684.72|3684.12|3685.22|3684.62|3680.34|3679.74|1550
1612137600000|2021-02-01 00:00:00|3684.47|3683.87|3687.47|3686.87|3687.47|3686.87|3684.34|3683.74|2763
1612137900000|2021-02-01 00:05:00|3687.34|3686.74|3685.97|3685.37|3687.47|3686.87|3683.97|3683.37|2126
1612138200000|2021-02-01 00:10:00|3685.84|3685.24|3690.34|3689.74|3692.22|3691.62|3685.47|3684.87|3992
1612138500000|2021-02-01 00:15:00|3690.22|3689.62|3693.47|3692.87|3693.97|3693.37|3689.97|3689.37|2987
1612138800000|2021-02-01 00:20:00|3693.72|3693.12|3695.47|3694.87|3695.59|3694.99|3692.09|3691.49|2117
1612139100000|2021-02-01 00:25:00|3695.59|3694.99|3695.97|3695.37|3697.47|3696.87|3694.22|3693.62|2176
1612139400000|2021-02-01 00:30:00|3696.22|3695.62|3691.97|3691.37|3696.22|3695.62|3691.22|3690.62|2090
1612139700000|2021-02-01 00:35:00|3692.22|3691.62|3688.22|3687.62|3692.97|3692.37|3684.97|3684.37|2293
1612140000000|2021-02-01 00:40:00|3688.47|3687.87|3691.22|3690.62|3692.84|3692.24|3686.97|3686.37|1715
1612140300000|2021-02-01 00:45:00|3691.59|3690.99|3693.84|3693.24|3695.47|3694.87|3691.59|3690.99|1402
1612140600000|2021-02-01 00:50:00|3693.97|3693.37|3694.72|3694.12|3696.22|3695.62|3693.72|3693.12|1164
1612140900000|2021-02-01 00:55:00|3695.09|3694.49|3696.47|3695.87|3696.72|3696.12|3692.34|3691.74|1504
1612141200000|2021-02-01 01:00:00|3696.34|3695.74|3696.22|3695.62|3699.97|3699.37|3693.72|3693.12|2342
1612141500000|2021-02-01 01:05:00|3696.47|3695.87|3694.97|3694.37|3697.72|3697.12|3693.72|3693.12|1329
1612141800000|2021-02-01 01:10:00|3694.84|3694.24|3693.47|3692.87|3696.22|3695.62|3690.59|3689.99|1434
1612142100000|2021-02-01 01:15:00|3693.22|3692.62|3697.47|3696.87|3700.22|3699.62|3692.84|3692.24|2863
1612142400000|2021-02-01 01:20:00|3697.59|3696.99|3698.84|3698.24|3699.97|3699.37|3695.72|3695.12|1815
1612142700000|2021-02-01 01:25:00|3698.97|3698.37|3702.22|3701.62|3702.97|3702.37|3698.72|3698.12|2410
1612143000000|2021-02-01 01:30:00|3702.47|3701.87|3702.72|3702.12|3703.97|3703.37|3699.97|3699.37|1948
1612143300000|2021-02-01 01:35:00|3702.97|3702.37|3705.84|3705.24|3705.97|3705.37|3701.97|3701.37|1953
1612143600000|2021-02-01 01:40:00|3705.97|3705.37|3702.97|3702.37|3705.97|3705.37|3702.97|3702.37|1499
1612143900000|2021-02-01 01:45:00|3703.09|3702.49|3700.72|3700.12|3703.72|3703.12|3699.47|3698.87|1966
1612144200000|2021-02-01 01:50:00|3700.97|3700.37|3701.47|3700.87|3702.97|3702.37|3700.22|3699.62|913
1612144500000|2021-02-01 01:55:00|3701.59|3700.99|3700.97|3700.37|3702.47|3701.87|3700.22|3699.62|1036
1612144800000|2021-02-01 02:00:00|3700.84|3700.24|3704.59|3703.99|3705.22|3704.62|3700.72|3700.12|1285
1612145100000|2021-02-01 02:05:00|3704.72|3704.12|3701.22|3700.62|3704.97|3704.37|3701.22|3700.62|1164
1612145400000|2021-02-01 02:10:00|3701.47|3700.87|3704.72|3704.12|3705.22|3704.62|3701.09|3700.49|972
1612145700000|2021-02-01 02:15:00|3704.59|3703.99|3705.09|3704.49|3705.47|3704.87|3702.97|3702.37|1306
1612146000000|2021-02-01 02:20:00|3705.22|3704.62|3708.47|3707.87|3710.97|3710.37|3705.22|3704.62|3788
1612146300000|2021-02-01 02:25:00|3708.59|3707.99|3706.47|3705.87|3709.22|3708.62|3705.97|3705.37|1232
1612146600000|2021-02-01 02:30:00|3706.22|3705.62|3704.97|3704.37|3707.47|3706.87|3704.72|3704.12|1285
1612146900000|2021-02-01 02:35:00|3704.72|3704.12|3702.84|3702.24|3704.72|3704.12|3701.47|3700.87|2482
1612147200000|2021-02-01 02:40:00|3702.97|3702.37|3707.72|3707.12|3708.72|3708.12|3702.47|3701.87|1979
1612147500000|2021-02-01 02:45:00|3707.97|3707.37|3706.72|3706.12|3708.72|3708.12|3705.97|3705.37|1634
1612147800000|2021-02-01 02:50:00|3706.84|3706.24|3706.47|3705.87|3708.72|3708.12|3705.97|3705.37|1021
1612148100000|2021-02-01 02:55:00|3706.72|3706.12|3708.97|3708.37|3709.22|3708.62|3704.34|3703.74|1067
1612148400000|2021-02-01 03:00:00|3708.84|3708.24|3709.47|3708.87|3710.34|3709.74|3707.72|3707.12|1046
1612148700000|2021-02-01 03:05:00|3709.34|3708.74|3711.22|3710.62|3712.22|3711.62|3708.97|3708.37|1584
1612149000000|2021-02-01 03:10:00|3710.97|3710.37|3710.97|3710.37|3711.47|3710.87|3708.47|3707.87|1016
1612149300000|2021-02-01 03:15:00|3711.22|3710.62|3714.22|3713.62|3714.47|3713.87|3709.22|3708.62|1213
1612149600000|2021-02-01 03:20:00|3714.09|3713.49|3716.97|3716.37|3719.47|3718.87|3713.97|3713.37|3193
1612149900000|2021-02-01 03:25:00|3717.22|3716.62|3717.97|3717.37|3718.22|3717.62|3716.72|3716.12|909
1612150200000|2021-02-01 03:30:00|3717.72|3717.12|3720.97|3720.37|3721.72|3721.12|3717.22|3716.62|1938
1612150500000|2021-02-01 03:35:00|3720.72|3720.12|3719.72|3719.12|3721.47|3720.87|3719.22|3718.62|1371
1612150800000|2021-02-01 03:40:00|3719.84|3719.24|3723.22|3722.62|3723.97|3723.37|3719.22|3718.62|1643
1612151100000|2021-02-01 03:45:00|3723.47|3722.87|3724.72|3724.12|3726.22|3725.62|3722.72|3722.12|3156
1612151400000|2021-02-01 03:50:00|3724.59|3723.99|3724.22|3723.62|3724.97|3724.37|3722.97|3722.37|1114
1612151700000|2021-02-01 03:55:00|3724.47|3723.87|3724.72|3724.12|3725.47|3724.87|3723.22|3722.62|966
1612152000000|2021-02-01 04:00:00|3724.97|3724.37|3723.97|3723.37|3725.97|3725.37|3723.72|3723.12|1164
1612152300000|2021-02-01 04:05:00|3723.72|3723.12|3721.97|3721.37|3723.72|3723.12|3721.59|3720.99|1351
1612152600000|2021-02-01 04:10:00|3721.72|3721.12|3723.22|3722.62|3724.22|3723.62|3721.22|3720.62|914
1612152900000|2021-02-01 04:15:00|3723.47|3722.87|3721.97|3721.37|3723.72|3723.12|3720.72|3720.12|745
1612153200000|2021-02-01 04:20:00|3722.22|3721.62|3725.22|3724.62|3725.47|3724.87|3721.72|3721.12|840
1612153500000|2021-02-01 04:25:00|3725.34|3724.74|3725.72|3725.12|3728.47|3727.87|3724.97|3724.37|1744
1612153800000|2021-02-01 04:30:00|3725.97|3725.37|3723.97|3723.37|3726.22|3725.62|3723.47|3722.87|705
1612154100000|2021-02-01 04:35:00|3724.09|3723.49|3724.97|3724.37|3725.09|3724.49|3723.97|3723.37|513
1612154400000|2021-02-01 04:40:00|3724.72|3724.12|3724.97|3724.37|3727.22|3726.62|3724.47|3723.87|793
1612154700000|2021-02-01 04:45:00|3724.72|3724.12|3727.47|3726.87|3727.97|3727.37|3724.72|3724.12|671
1612155000000|2021-02-01 04:50:00|3727.22|3726.62|3727.22|3726.62|3728.22|3727.62|3726.47|3725.87|790
1612155300000|2021-02-01 04:55:00|3727.47|3726.87|3730.47|3729.87|3731.22|3730.62|3727.47|3726.87|2047
1612155600000|2021-02-01 05:00:00|3730.72|3730.12|3731.22|3730.62|3732.22|3731.62|3729.47|3728.87|1236
1612155900000|2021-02-01 05:05:00|3731.34|3730.74|3731.22|3730.62|3731.97|3731.37|3730.72|3730.12|674
1612156200000|2021-02-01 05:10:00|3731.09|3730.49|3729.72|3729.12|3731.34|3730.74|3729.72|3729.12|576
1612156500000|2021-02-01 05:15:00|3729.47|3728.87|3731.72|3731.12|3731.72|3731.12|3728.72|3728.12|674
1612156800000|2021-02-01 05:20:00|3731.47|3730.87|3731.72|3731.12|3732.47|3731.87|3731.22|3730.62|834
1612157100000|2021-02-01 05:25:00|3731.47|3730.87|3728.34|3727.74|3731.47|3730.87|3728.34|3727.74|1001
1612157400000|2021-02-01 05:30:00|3728.47|3727.87|3729.47|3728.87|3730.72|3730.12|3728.47|3727.87|649
1612157700000|2021-02-01 05:35:00|3729.72|3729.12|3728.97|3728.37|3731.47|3730.87|3728.72|3728.12|712
1612158000000|2021-02-01 05:40:00|3729.09|3728.49|3728.97|3728.37|3730.47|3729.87|3727.97|3727.37|610
1612158300000|2021-02-01 05:45:00|3728.84|3728.24|3729.97|3729.37|3732.22|3731.62|3728.72|3728.12|752
1612158600000|2021-02-01 05:50:00|3730.09|3729.49|3731.22|3730.62|3731.72|3731.12|3729.47|3728.87|743
1612158900000|2021-02-01 05:55:00|3731.09|3730.49|3731.22|3730.62|3732.47|3731.87|3730.72|3730.12|812
1612159200000|2021-02-01 06:00:00|3730.97|3730.37|3731.47|3730.87|3732.47|3731.87|3729.47|3728.87|893
1612159500000|2021-02-01 06:05:00|3731.72|3731.12|3731.47|3730.87|3732.47|3731.87|3729.97|3729.37|1190
1612159800000|2021-02-01 06:10:00|3731.34|3730.74|3732.47|3731.87|3732.47|3731.87|3731.22|3730.62|1291
1612160100000|2021-02-01 06:15:00|3732.22|3731.62|3730.97|3730.37|3732.47|3731.87|3730.72|3730.12|941
1612160400000|2021-02-01 06:20:00|3730.84|3730.24|3730.47|3729.87|3732.34|3731.74|3729.72|3729.12|751
1612160700000|2021-02-01 06:25:00|3730.34|3729.74|3728.34|3727.74|3730.97|3730.37|3728.22|3727.62|615
1612161000000|2021-02-01 06:30:00|3728.22|3727.62|3728.47|3727.87|3729.22|3728.62|3727.97|3727.37|469
1612161300000|2021-02-01 06:35:00|3728.22|3727.62|3728.22|3727.62|3729.59|3728.99|3726.97|3726.37|707
1612161600000|2021-02-01 06:40:00|3728.09|3727.49|3729.97|3729.37|3730.72|3730.12|3727.97|3727.37|601
1612161900000|2021-02-01 06:45:00|3729.84|3729.24|3730.59|3729.99|3730.97|3730.37|3729.09|3728.49|407
1612162200000|2021-02-01 06:50:00|3730.47|3729.87|3729.22|3728.62|3731.47|3730.87|3729.22|3728.62|570
1612162500000|2021-02-01 06:55:00|3729.34|3728.74|3729.22|3728.62|3729.47|3728.87|3728.22|3727.62|420
1612162800000|2021-02-01 07:00:00|3729.47|3728.87|3730.22|3729.62|3732.47|3731.87|3729.22|3728.62|2145
1612163100000|2021-02-01 07:05:00|3729.97|3729.37|3723.72|3723.12|3730.47|3729.87|3723.72|3723.12|2234
1612163400000|2021-02-01 07:10:00|3723.47|3722.87|3723.47|3722.87|3726.47|3725.87|3722.97|3722.37|1390
1612163700000|2021-02-01 07:15:00|3723.72|3723.12|3730.47|3729.87|3730.97|3730.37|3722.97|3722.37|1825
1612164000000|2021-02-01 07:20:00|3730.34|3729.74|3736.47|3735.87|3736.72|3736.12|3730.34|3729.74|3522
1612164300000|2021-02-01 07:25:00|3736.72|3736.12|3740.47|3739.87|3742.09|3741.49|3736.72|3736.12|5090
1612164600000|2021-02-01 07:30:00|3740.59|3739.99|3742.97|3742.37|3746.97|3746.37|3740.59|3739.99|5912
1612164900000|2021-02-01 07:35:00|3743.47|3742.87|3741.34|3740.74|3743.72|3743.12|3739.84|3739.24|2261
1612165200000|2021-02-01 07:40:00|3741.47|3740.87|3740.47|3739.87|3741.72|3741.12|3739.72|3739.12|876
1612165500000|2021-02-01 07:45:00|3741.22|3740.62|3741.22|3740.62|3743.47|3742.87|3739.72|3739.12|1416
1612165800000|2021-02-01 07:50:00|3741.09|3740.49|3741.97|3741.37|3742.47|3741.87|3739.72|3739.12|1034
1612166100000|2021-02-01 07:55:00|3741.72|3741.12|3742.72|3742.12|3742.97|3742.37|3738.97|3738.37|1500
1612166400000|2021-02-01 08:00:00|3742.59|3741.99|3738.84|3738.24|3742.59|3741.99|3735.09|3734.49|4997
1612166700000|2021-02-01 08:05:00|3738.72|3738.12|3744.47|3743.87|3745.72|3745.12|3737.72|3737.12|3321
1612167000000|2021-02-01 08:10:00|3744.59|3743.99|3745.47|3744.87|3749.22|3748.62|3743.59|3742.99|4410
1612167300000|2021-02-01 08:15:00|3745.22|3744.62|3745.22|3744.62|3747.47|3746.87|3743.22|3742.62|3090
1612167600000|2021-02-01 08:20:00|3745.09|3744.49|3741.47|3740.87|3746.22|3745.62|3741.47|3740.87|2194
1612167900000|2021-02-01 08:25:00|3740.72|3740.12|3738.47|3737.87|3742.22|3741.62|3737.97|3737.37|2692
1612168200000|2021-02-01 08:30:00|3738.72|3738.12|3737.72|3737.12|3744.47|3743.87|3736.72|3736.12|2485
1612168500000|2021-02-01 08:35:00|3737.22|3736.62|3735.47|3734.87|3737.72|3737.12|3729.22|3728.62|4802
1612168800000|2021-02-01 08:40:00|3735.72|3735.12|3738.97|3738.37|3740.72|3740.12|3733.72|3733.12|2476
1612169100000|2021-02-01 08:45:00|3738.72|3738.12|3738.22|3737.62|3740.72|3740.12|3737.47|3736.87|1271
1612169400000|2021-02-01 08:50:00|3738.72|3738.12|3743.97|3743.37|3744.47|3743.87|3738.72|3738.12|1962
1612169700000|2021-02-01 08:55:00|3744.22|3743.62|3743.22|3742.62|3745.59|3744.99|3741.72|3741.12|1541
1612170000000|2021-02-01 09:00:00|3742.97|3742.37|3744.72|3744.12|3746.47|3745.87|3742.47|3741.87|2573
1612170300000|2021-02-01 09:05:00|3744.47|3743.87|3744.22|3743.62|3745.72|3745.12|3741.47|3740.87|1701
1612170600000|2021-02-01 09:10:00|3743.97|3743.37|3746.47|3745.87|3747.97|3747.37|3743.97|3743.37|2082
1612170900000|2021-02-01 09:15:00|3746.72|3746.12|3748.47|3747.87|3751.22|3750.62|3745.72|3745.12|3593
1612171200000|2021-02-01 09:20:00|3747.97|3747.37|3747.72|3747.12|3751.22|3750.62|3747.34|3746.74|2253
1612171500000|2021-02-01 09:25:00|3747.97|3747.37|3747.22|3746.62|3749.47|3748.87|3746.72|3746.12|1888
1612171800000|2021-02-01 09:30:00|3747.34|3746.74|3747.47|3746.87|3749.22|3748.62|3746.34|3745.74|1620
1612172100000|2021-02-01 09:35:00|3747.22|3746.62|3744.72|3744.12|3747.97|3747.37|3744.09|3743.49|1595
1612172400000|2021-02-01 09:40:00|3744.84|3744.24|3741.72|3741.12|3745.59|3744.99|3740.97|3740.37|1902
1612172700000|2021-02-01 09:45:00|3741.47|3740.87|3740.97|3740.37|3743.22|3742.62|3739.22|3738.62|1991
1612173000000|2021-02-01 09:50:00|3740.84|3740.24|3742.47|3741.87|3744.22|3743.62|3740.72|3740.12|2263
1612173300000|2021-02-01 09:55:00|3742.22|3741.62|3745.97|3745.37|3746.22|3745.62|3742.22|3741.62|1981
1612173600000|2021-02-01 10:00:00|3745.72|3745.12|3747.72|3747.12|3747.97|3747.37|3745.72|3745.12|1748
1612173900000|2021-02-01 10:05:00|3747.47|3746.87|3746.47|3745.87|3747.72|3747.12|3745.22|3744.62|1187
1612174200000|2021-02-01 10:10:00|3746.72|3746.12|3745.97|3745.37|3747.97|3747.37|3744.72|3744.12|1222
1612174500000|2021-02-01 10:15:00|3746.22|3745.62|3745.34|3744.74|3747.22|3746.62|3744.72|3744.12|901
1612174800000|2021-02-01 10:20:00|3745.47|3744.87|3744.97|3744.37|3746.72|3746.12|3744.97|3744.37|846
1612175100000|2021-02-01 10:25:00|3744.72|3744.12|3746.97|3746.37|3748.22|3747.62|3744.59|3743.99|1077
1612175400000|2021-02-01 10:30:00|3747.22|3746.62|3744.97|3744.37|3747.22|3746.62|3743.97|3743.37|1505
1612175700000|2021-02-01 10:35:00|3745.09|3744.49|3746.72|3746.12|3747.22|3746.62|3744.47|3743.87|1605
1612176000000|2021-02-01 10:40:00|3746.97|3746.37|3743.72|3743.12|3750.22|3749.62|3742.47|3741.87|3292
1612176300000|2021-02-01 10:45:00|3743.84|3743.24|3745.59|3744.99|3746.22|3745.62|3742.97|3742.37|1226
1612176600000|2021-02-01 10:50:00|3745.47|3744.87|3745.22|3744.62|3746.47|3745.87|3743.72|3743.12|817
1612176900000|2021-02-01 10:55:00|3745.09|3744.49|3741.97|3741.37|3745.09|3744.49|3740.47|3739.87|3549
1612177200000|2021-02-01 11:00:00|3742.22|3741.62|3741.47|3740.87|3742.47|3741.87|3740.72|3740.12|2507
1612177500000|2021-02-01 11:05:00|3741.72|3741.12|3744.72|3744.12|3745.22|3744.62|3741.72|3741.12|1394
1612177800000|2021-02-01 11:10:00|3744.59|3743.99|3744.72|3744.12|3745.22|3744.62|3742.97|3742.37|1465
1612178100000|2021-02-01 11:15:00|3744.59|3743.99|3746.97|3746.37|3748.47|3747.87|3744.47|3743.87|2046
1612178400000|2021-02-01 11:20:00|3747.22|3746.62|3750.97|3750.37|3753.22|3752.62|3747.22|3746.62|5540
1612178700000|2021-02-01 11:25:00|3751.09|3750.49|3756.97|3756.37|3758.47|3757.87|3750.72|3750.12|6887
1612179000000|2021-02-01 11:30:00|3757.22|3756.62|3752.97|3752.37|3757.97|3757.37|3752.72|3752.12|3022
1612179300000|2021-02-01 11:35:00|3752.84|3752.24|3751.72|3751.12|3752.97|3752.37|3751.09|3750.49|1713
1612179600000|2021-02-01 11:40:00|3751.59|3750.99|3750.22|3749.62|3752.97|3752.37|3749.97|3749.37|1677
1612179900000|2021-02-01 11:45:00|3750.47|3749.87|3749.47|3748.87|3751.47|3750.87|3749.22|3748.62|1110
1612180200000|2021-02-01 11:50:00|3749.34|3748.74|3751.72|3751.12|3754.97|3754.37|3749.22|3748.62|2321
1612180500000|2021-02-01 11:55:00|3751.47|3750.87|3748.47|3747.87|3751.97|3751.37|3748.22|3747.62|1976
1612180800000|2021-02-01 12:00:00|3748.34|3747.74|3748.97|3748.37|3750.22|3749.62|3747.97|3747.37|2157
1612181100000|2021-02-01 12:05:00|3749.09|3748.49|3748.72|3748.12|3750.97|3750.37|3748.72|3748.12|1670
1612181400000|2021-02-01 12:10:00|3748.84|3748.24|3750.47|3749.87|3750.97|3750.37|3748.84|3748.24|1645
1612181700000|2021-02-01 12:15:00|3750.72|3750.12|3752.72|3752.12|3754.22|3753.62|3750.59|3749.99|2233
1612182000000|2021-02-01 12:20:00|3752.97|3752.37|3752.97|3752.37|3753.72|3753.12|3752.72|3752.12|770
1612182300000|2021-02-01 12:25:00|3752.84|3752.24|3751.72|3751.12|3753.47|3752.87|3750.47|3749.87|2083
1612182600000|2021-02-01 12:30:00|3751.97|3751.37|3749.47|3748.87|3752.72|3752.12|3749.09|3748.49|4489
1612182900000|2021-02-01 12:35:00|3749.72|3749.12|3751.97|3751.37|3752.22|3751.62|3748.47|3747.87|2131
1612183200000|2021-02-01 12:40:00|3752.22|3751.62|3755.47|3754.87|3756.22|3755.62|3751.97|3751.37|2582
1612183500000|2021-02-01 12:45:00|3755.34|3754.74|3753.22|3752.62|3755.72|3755.12|3752.72|3752.12|1643
1612183800000|2021-02-01 12:50:00|3753.34|3752.74|3751.72|3751.12|3754.47|3753.87|3751.47|3750.87|1616
1612184100000|2021-02-01 12:55:00|3751.97|3751.37|3747.22|3746.62|3752.97|3752.37|3746.72|3746.12|4011
1612184400000|2021-02-01 13:00:00|3747.97|3747.37|3746.22|3745.62|3748.72|3748.12|3746.22|3745.62|4425
1612184700000|2021-02-01 13:05:00|3746.34|3745.74|3749.47|3748.87|3749.97|3749.37|3746.34|3745.74|5906
1612185000000|2021-02-01 13:10:00|3749.22|3748.62|3747.72|3747.12|3749.72|3749.12|3747.72|3747.12|2710
1612185300000|2021-02-01 13:15:00|3747.97|3747.37|3747.47|3746.87|3748.22|3747.62|3745.97|3745.37|2511
1612185600000|2021-02-01 13:20:00|3747.59|3746.99|3746.97|3746.37|3748.97|3748.37|3745.72|3745.12|3629
1612185900000|2021-02-01 13:25:00|3747.22|3746.62|3743.97|3743.37|3747.22|3746.62|3743.47|3742.87|3503
1612186200000|2021-02-01 13:30:00|3744.22|3743.62|3745.47|3744.87|3745.59|3744.99|3743.72|3743.12|1857
1612186500000|2021-02-01 13:35:00|3745.72|3745.12|3748.47|3747.87|3748.47|3747.87|3745.47|3744.87|2404
1612186800000|2021-02-01 13:40:00|3748.59|3747.99|3747.47|3746.87|3749.47|3748.87|3747.34|3746.74|2219
1612187100000|2021-02-01 13:45:00|3747.59|3746.99|3746.47|3745.87|3748.22|3747.62|3746.34|3745.74|1463
1612187400000|2021-02-01 13:50:00|3746.72|3746.12|3744.47|3743.87|3748.72|3748.12|3743.97|3743.37|2422
1612187700000|2021-02-01 13:55:00|3744.22|3743.62|3745.47|3744.87|3746.47|3745.87|3743.97|3743.37|2622
1612188000000|2021-02-01 14:00:00|3745.22|3744.62|3742.97|3742.37|3746.97|3746.37|3741.97|3741.37|4851
1612188300000|2021-02-01 14:05:00|3742.72|3742.12|3742.22|3741.62|3744.22|3743.62|3741.97|3741.37|3249
1612188600000|2021-02-01 14:10:00|3742.47|3741.87|3743.97|3743.37|3744.47|3743.87|3742.22|3741.62|3149
1612188900000|2021-02-01 14:15:00|3744.22|3743.62|3745.97|3745.37|3745.97|3745.37|3743.72|3743.12|3325
1612189200000|2021-02-01 14:20:00|3745.72|3745.12|3745.97|3745.37|3746.22|3745.62|3744.47|3743.87|4487
1612189500000|2021-02-01 14:25:00|3745.47|3744.87|3748.22|3747.62|3748.97|3748.37|3745.22|3744.62|7879
1612189800000|2021-02-01 14:30:00|3748.12|3747.72|3750.12|3749.72|3753.87|3753.47|3744.87|3744.47|40910
1612190100000|2021-02-01 14:35:00|3750.87|3750.47|3747.37|3746.97|3754.62|3754.22|3745.12|3744.72|37768
1612190400000|2021-02-01 14:40:00|3748.12|3747.72|3746.62|3746.22|3749.99|3749.59|3744.62|3744.22|21812
1612190700000|2021-02-01 14:45:00|3746.12|3745.72|3734.62|3734.22|3747.62|3747.22|3734.62|3734.22|33673
1612191000000|2021-02-01 14:50:00|3734.12|3733.72|3725.87|3725.47|3738.87|3738.47|3724.87|3724.47|32950
1612191300000|2021-02-01 14:55:00|3726.12|3725.72|3736.49|3736.09|3736.62|3736.22|3726.12|3725.72|21149
1612191600000|2021-02-01 15:00:00|3732.87|3732.47|3738.62|3738.22|3738.62|3738.22|3727.62|3727.22|32515
1612191900000|2021-02-01 15:05:00|3738.37|3737.97|3731.12|3730.72|3740.12|3739.72|3730.12|3729.72|26218
1612192200000|2021-02-01 15:10:00|3730.87|3730.47|3736.12|3735.72|3740.12|3739.72|3729.87|3729.47|26218
1612192500000|2021-02-01 15:15:00|3736.37|3735.97|3739.87|3739.47|3740.49|3740.09|3733.62|3733.22|23015
1612192800000|2021-02-01 15:20:00|3740.12|3739.72|3744.37|3743.97|3744.37|3743.97|3737.87|3737.47|19352
1612193100000|2021-02-01 15:25:00|3744.12|3743.72|3739.74|3739.34|3745.37|3744.97|3739.74|3739.34|18674
1612193400000|2021-02-01 15:30:00|3740.12|3739.72|3747.87|3747.47|3748.37|3747.97|3740.12|3739.72|17010
1612193700000|2021-02-01 15:35:00|3747.62|3747.22|3742.37|3741.97|3749.37|3748.97|3741.62|3741.22|18004
1612194000000|2021-02-01 15:40:00|3742.62|3742.22|3747.12|3746.72|3749.87|3749.47|3739.87|3739.47|16848
1612194300000|2021-02-01 15:45:00|3747.24|3746.84|3748.12|3747.72|3750.37|3749.97|3746.62|3746.22|11526
1612194600000|2021-02-01 15:50:00|3747.87|3747.47|3738.12|3737.72|3749.12|3748.72|3737.87|3737.47|17047
1612194900000|2021-02-01 15:55:00|3738.37|3737.97|3738.74|3738.34|3739.37|3738.97|3735.12|3734.72|17544
1612195200000|2021-02-01 16:00:00|3738.62|3738.22|3738.37|3737.97|3740.12|3739.72|3733.12|3732.72|19085
1612195500000|2021-02-01 16:05:00|3738.49|3738.09|3744.62|3744.22|3746.12|3745.72|3738.37|3737.97|16013
1612195800000|2021-02-01 16:10:00|3744.37|3743.97|3745.37|3744.97|3747.12|3746.72|3742.62|3742.22|11571
1612196100000|2021-02-01 16:15:00|3745.62|3745.22|3749.62|3749.22|3749.62|3749.22|3744.62|3744.22|12658
1612196400000|2021-02-01 16:20:00|3749.87|3749.47|3753.62|3753.22|3753.87|3753.47|3748.87|3748.47|12906
1612196700000|2021-02-01 16:25:00|3753.87|3753.47|3756.87|3756.47|3758.37|3757.97|3753.62|3753.22|21329
1612197000000|2021-02-01 16:30:00|3757.37|3756.97|3758.62|3758.22|3760.62|3760.22|3756.12|3755.72|20097
1612197300000|2021-02-01 16:35:00|3758.37|3757.97|3759.62|3759.22|3759.62|3759.22|3757.12|3756.72|11151
1612197600000|2021-02-01 16:40:00|3759.87|3759.47|3765.37|3764.97|3768.12|3767.72|3759.87|3759.47|27690
1612197900000|2021-02-01 16:45:00|3766.12|3765.72|3767.87|3767.47|3768.87|3768.47|3765.62|3765.22|15365
1612198200000|2021-02-01 16:50:00|3767.62|3767.22|3767.42|3767.02|3768.92|3768.52|3766.32|3765.92|9970
1612198500000|2021-02-01 16:55:00|3767.67|3767.27|3762.67|3762.27|3767.67|3767.27|3762.17|3761.77|12354
1612198800000|2021-02-01 17:00:00|3762.92|3762.52|3766.42|3766.02|3769.17|3768.77|3762.92|3762.52|14842
1612199100000|2021-02-01 17:05:00|3766.67|3766.27|3766.17|3765.77|3768.17|3767.77|3766.17|3765.77|7545
1612199400000|2021-02-01 17:10:00|3766.42|3766.02|3770.92|3770.52|3771.17|3770.77|3766.42|3766.02|10287
1612199700000|2021-02-01 17:15:00|3771.17|3770.77|3771.67|3771.27|3773.42|3773.02|3770.67|3770.27|10388
1612200000000|2021-02-01 17:20:00|3771.92|3771.52|3772.17|3771.77|3772.67|3772.27|3770.79|3770.39|7739
1612200300000|2021-02-01 17:25:00|3772.42|3772.02|3772.67|3772.27|3772.92|3772.52|3771.17|3770.77|7717
1612200600000|2021-02-01 17:30:00|3772.92|3772.52|3771.67|3771.27|3774.67|3774.27|3771.17|3770.77|9505
1612200900000|2021-02-01 17:35:00|3771.92|3771.52|3770.17|3769.77|3772.42|3772.02|3769.42|3769.02|7916
1612201200000|2021-02-01 17:40:00|3770.22|3769.82|3768.72|3768.32|3772.72|3772.32|3768.72|3768.32|6657
1612201500000|2021-02-01 17:45:00|3768.97|3768.57|3770.47|3770.07|3770.47|3770.07|3767.97|3767.57|8155
1612201800000|2021-02-01 17:50:00|3770.22|3769.82|3773.47|3773.07|3773.72|3773.32|3770.22|3769.82|6735
1612202100000|2021-02-01 17:55:00|3773.72|3773.32|3775.97|3775.57|3776.22|3775.82|3772.97|3772.57|7869
1612202400000|2021-02-01 18:00:00|3776.22|3775.82|3774.97|3774.57|3776.72|3776.32|3774.47|3774.07|10586
1612202700000|2021-02-01 18:05:00|3775.22|3774.82|3774.72|3774.32|3775.22|3774.82|3773.47|3773.07|7637
1612203000000|2021-02-01 18:10:00|3774.47|3774.07|3774.97|3774.57|3776.47|3776.07|3772.72|3772.32|7133
1612203300000|2021-02-01 18:15:00|3774.72|3774.32|3775.22|3774.82|3775.47|3775.07|3773.72|3773.32|5997
1612203600000|2021-02-01 18:20:00|3775.47|3775.07|3776.22|3775.82|3777.22|3776.82|3774.47|3774.07|6489
1612203900000|2021-02-01 18:25:00|3776.47|3776.07|3775.22|3774.82|3776.72|3776.32|3775.22|3774.82|5216
1612204200000|2021-02-01 18:30:00|3775.47|3775.07|3777.22|3776.82|3778.47|3778.07|3775.47|3775.07|5959
1612204500000|2021-02-01 18:35:00|3776.97|3776.57|3772.47|3772.07|3776.97|3776.57|3771.47|3771.07|9536
1612204800000|2021-02-01 18:40:00|3772.22|3771.82|3771.72|3771.32|3773.47|3773.07|3770.47|3770.07|6303
1612205100000|2021-02-01 18:45:00|3771.97|3771.57|3770.72|3770.32|3772.72|3772.32|3769.47|3769.07|6698
1612205400000|2021-02-01 18:50:00|3770.22|3769.82|3772.72|3772.32|3773.22|3772.82|3769.97|3769.57|4982
1612205700000|2021-02-01 18:55:00|3772.97|3772.57|3775.72|3775.32|3775.97|3775.57|3772.72|3772.32|5623
1612206000000|2021-02-01 19:00:00|3775.97|3775.57|3773.97|3773.57|3775.97|3775.57|3772.97|3772.57|7724
1612206300000|2021-02-01 19:05:00|3774.22|3773.82|3775.22|3774.82|3775.47|3775.07|3771.97|3771.57|6267
1612206600000|2021-02-01 19:10:00|3775.47|3775.07|3776.47|3776.07|3776.72|3776.32|3774.47|3774.07|5411
1612206900000|2021-02-01 19:15:00|3776.72|3776.32|3779.47|3779.07|3780.22|3779.82|3776.22|3775.82|11319
1612207200000|2021-02-01 19:20:00|3779.22|3778.82|3777.97|3777.57|3779.22|3778.82|3776.47|3776.07|7681
1612207500000|2021-02-01 19:25:00|3778.22|3777.82|3780.97|3780.57|3781.47|3781.07|3777.97|3777.57|8735
1612207800000|2021-02-01 19:30:00|3781.22|3780.82|3781.47|3781.07|3781.97|3781.57|3780.22|3779.82|7310
1612208100000|2021-02-01 19:35:00|3781.22|3780.82|3780.97|3780.57|3782.22|3781.82|3779.97|3779.57|6731
1612208400000|2021-02-01 19:40:00|3781.22|3780.82|3782.97|3782.57|3784.47|3784.07|3781.22|3780.82|9896
1612208700000|2021-02-01 19:45:00|3783.22|3782.82|3783.72|3783.32|3783.97|3783.57|3783.22|3782.82|6124
1612209000000|2021-02-01 19:50:00|3783.97|3783.57|3783.97|3783.57|3784.97|3784.57|3782.72|3782.32|7598
1612209300000|2021-02-01 19:55:00|3783.72|3783.32|3780.22|3779.82|3783.72|3783.32|3778.72|3778.32|12014
1612209600000|2021-02-01 20:00:00|3780.47|3780.07|3783.22|3782.82|3783.47|3783.07|3780.47|3780.07|8921
1612209900000|2021-02-01 20:05:00|3782.97|3782.57|3782.97|3782.57|3784.47|3784.07|3780.97|3780.57|7022
1612210200000|2021-02-01 20:10:00|3783.22|3782.82|3780.22|3779.82|3783.47|3783.07|3777.72|3777.32|12871
1612210500000|2021-02-01 20:15:00|3780.47|3780.07|3779.72|3779.32|3781.72|3781.32|3777.47|3777.07|9540
1612210800000|2021-02-01 20:20:00|3779.97|3779.57|3776.47|3776.07|3780.47|3780.07|3774.72|3774.32|12383
1612211100000|2021-02-01 20:25:00|3776.72|3776.32|3777.07|3776.67|3779.22|3778.82|3776.4|3776|9869
1612211400000|2021-02-01 20:30:00|3776.82|3776.42|3776.07|3775.67|3777.32|3776.92|3773.32|3772.92|16062
1612211700000|2021-02-01 20:35:00|3776.82|3776.42|3778.32|3777.92|3780.32|3779.92|3775.82|3775.42|11479
1612212000000|2021-02-01 20:40:00|3778.07|3777.67|3778.82|3778.42|3780.57|3780.17|3775.07|3774.67|17571
1612212300000|2021-02-01 20:45:00|3778.32|3777.92|3778.32|3777.92|3779.32|3778.92|3776.57|3776.17|17761
1612212600000|2021-02-01 20:50:00|3778.57|3778.17|3782.07|3781.67|3782.07|3781.67|3775.82|3775.42|25576
1612212900000|2021-02-01 20:55:00|3781.32|3780.92|3772.82|3772.42|3781.32|3780.92|3771.32|3770.92|104990
1612213200000|2021-02-01 21:00:00|3772.92|3772.32|3766.88|3766.28|3773.63|3773.03|3766.88|3766.28|45242
1612213500000|2021-02-01 21:05:00|3767.13|3766.53|3768.13|3767.53|3769.13|3768.53|3766.88|3766.28|10658
1612213800000|2021-02-01 21:10:00|3767.88|3767.28|3765.75|3764.25|3769.63|3769.03|3764.63|3764.03|13353
1612214100000|2021-02-01 21:15:00|3765.7|3764.2|3766|3764.5|3766.79|3765.29|3765.7|3764.2|8
1612214400000|2021-02-01 21:20:00|3766.03|3764.53|3766.53|3765.03|3766.53|3765.03|3766.03|3764.53|0
1612214700000|2021-02-01 21:25:00|3766.83|3765.33|3767.56|3766.06|3767.7|3766.2|3766.8|3765.3|0
1612215000000|2021-02-01 21:30:00|3765.75|3765.15|3767|3766.4|3767.25|3766.65|3764.25|3763.65|2677
1612215300000|2021-02-01 21:35:00|3766.75|3766.15|3769.5|3768.9|3770.75|3770.15|3766.75|3766.15|2321
1612215600000|2021-02-01 21:40:00|3769.75|3769.15|3768.25|3767.65|3769.75|3769.15|3767.75|3767.15|1249
1612215900000|2021-02-01 21:45:00|3768.5|3767.9|3770|3769.4|3770.5|3769.9|3768.5|3767.9|944
1612216200000|2021-02-01 21:50:00|3769.75|3769.15|3769.75|3769.15|3770|3769.4|3768.75|3768.15|623
1612216500000|2021-02-01 21:55:00|3769.5|3768.9|3772.17|3770.67|3772.75|3772.15|3769.5|3768.9|2425
1612216800000|2021-02-01 22:00:00|3772.21|3770.71|3771.59|3770.09|3772.21|3770.71|3771.55|3770.05|8
1612217100000|2021-02-01 22:05:00|3771.55|3770.05|3771.15|3769.65|3771.62|3770.12|3771.15|3769.65|0
1612217400000|2021-02-01 22:10:00|3771.35|3769.85|3771.35|3769.85|3771.64|3770.14|3771.24|3769.74|0
1612217700000|2021-02-01 22:15:00|3771.49|3769.99|3771.93|3770.43|3772|3770.5|3771.49|3769.99|0
1612218000000|2021-02-01 22:20:00|3771.97|3770.47|3771.97|3770.47|3771.97|3770.47|3771.93|3770.43|0
1612218300000|2021-02-01 22:25:00|3772.04|3770.54|3772.1|3770.6|3772.29|3770.79|3771.93|3770.43|0
1612218600000|2021-02-01 22:30:00|3772.07|3770.57|3771.67|3770.17|3772.36|3770.86|3771.67|3770.17|0
1612218900000|2021-02-01 22:35:00|3771.81|3770.31|3772.29|3770.79|3772.36|3770.86|3771.81|3770.31|0
1612219200000|2021-02-01 22:40:00|3772.32|3770.82|3772.36|3770.86|3772.83|3771.33|3772.29|3770.79|0
1612219500000|2021-02-01 22:45:00|3772.58|3771.08|3772.4|3770.9|3772.58|3771.08|3772.36|3770.86|0
1612219800000|2021-02-01 22:50:00|3772.36|3770.86|3772.54|3771.04|3772.54|3771.04|3772.36|3770.86|0
1612220100000|2021-02-01 22:55:00|3772.61|3771.11|3772.72|3771.22|3773.31|3771.81|3772.43|3770.93|0
1612220400000|2021-02-01 23:00:00|3772|3771.4|3774.13|3773.53|3775.88|3775.28|3772|3771.4|2137
1612220700000|2021-02-01 23:05:00|3774.25|3773.65|3776.13|3775.53|3776.63|3776.03|3773.88|3773.28|1279
1612221000000|2021-02-01 23:10:00|3776.25|3775.65|3775.88|3775.28|3776.38|3775.78|3775.13|3774.53|780
1612221300000|2021-02-01 23:15:00|3775.75|3775.15|3776.5|3775.9|3776.63|3776.03|3774.63|3774.03|717
1612221600000|2021-02-01 23:20:00|3776.38|3775.78|3779.38|3778.78|3779.63|3779.03|3776.38|3775.78|1252
1612221900000|2021-02-01 23:25:00|3779.88|3779.28|3778.38|3777.78|3780.13|3779.53|3777.88|3777.28|1433
1612222200000|2021-02-01 23:30:00|3778.25|3777.65|3779.13|3778.53|3779.75|3779.15|3778.25|3777.65|640
1612222500000|2021-02-01 23:35:00|3779.25|3778.65|3777.13|3776.53|3779.25|3778.65|3776.63|3776.03|675
1612222800000|2021-02-01 23:40:00|3777.38|3776.78|3779.38|3778.78|3780.75|3780.15|3777|3776.4|982
1612223100000|2021-02-01 23:45:00|3779.13|3778.53|3780.13|3779.53|3780.5|3779.9|3779.13|3778.53|368
1612223400000|2021-02-01 23:50:00|3780.38|3779.78|3778.13|3777.53|3780.88|3780.28|3777.63|3777.03|595
1612223700000|2021-02-01 23:55:00|3778.25|3777.65|3777.63|3777.03|3778.38|3777.78|3776.38|3775.78|719
1612224000000|2021-02-02 00:00:00|3777.38|3776.78|3775.25|3774.65|3777.63|3777.03|3774.88|3774.28|1155
1612224300000|2021-02-02 00:05:00|3775.13|3774.53|3773.88|3773.28|3775.88|3775.28|3773.63|3773.03|921
1612224600000|2021-02-02 00:10:00|3773.63|3773.03|3769.38|3768.78|3773.88|3773.28|3768.13|3767.53|2377
1612224900000|2021-02-02 00:15:00|3769.63|3769.03|3772.63|3772.03|3772.63|3772.03|3767.88|3767.28|2431
1612225200000|2021-02-02 00:20:00|3772.75|3772.15|3770.63|3770.03|3773.13|3772.53|3769.63|3769.03|991
1612225500000|2021-02-02 00:25:00|3770.88|3770.28|3769.38|3768.78|3772.38|3771.78|3769.38|3768.78|743
1612225800000|2021-02-02 00:30:00|3769.13|3768.53|3771.38|3770.78|3771.88|3771.28|3767.88|3767.28|1481
1612226100000|2021-02-02 00:35:00|3771.25|3770.65|3770.88|3770.28|3772.38|3771.78|3770.63|3770.03|616
1612226400000|2021-02-02 00:40:00|3771.25|3770.65|3774.13|3773.53|3775.13|3774.53|3769.88|3769.28|1337
1612226700000|2021-02-02 00:45:00|3774.38|3773.78|3771.88|3771.28|3774.38|3773.78|3771.63|3771.03|922
1612227000000|2021-02-02 00:50:00|3772.13|3771.53|3772|3771.4|3773.38|3772.78|3771.5|3770.9|406
1612227300000|2021-02-02 00:55:00|3771.88|3771.28|3775|3774.4|3775|3774.4|3771.88|3771.28|823
1612227600000|2021-02-02 01:00:00|3775.13|3774.53|3775.5|3774.9|3778.13|3777.53|3774.25|3773.65|2150
1612227900000|2021-02-02 01:05:00|3775.63|3775.03|3776.38|3775.78|3777.63|3777.03|3775.38|3774.78|1049
1612228200000|2021-02-02 01:10:00|3776.5|3775.9|3780.38|3779.78|3780.88|3780.28|3776.13|3775.53|1798
1612228500000|2021-02-02 01:15:00|3780.63|3780.03|3786.25|3785.65|3787.13|3786.53|3779.63|3779.03|3742
1612228800000|2021-02-02 01:20:00|3786.38|3785.78|3789|3788.4|3790.13|3789.53|3785.38|3784.78|3680
1612229100000|2021-02-02 01:25:00|3788.88|3788.28|3789.88|3789.28|3790.88|3790.28|3787.88|3787.28|2260
1612229400000|2021-02-02 01:30:00|3790.25|3789.65|3788.88|3788.28|3790.88|3790.28|3788.13|3787.53|1700
1612229700000|2021-02-02 01:35:00|3789.13|3788.53|3788.88|3788.28|3789.63|3789.03|3788.13|3787.53|961
1612230000000|2021-02-02 01:40:00|3789.13|3788.53|3789.13|3788.53|3790.38|3789.78|3788.38|3787.78|1154
1612230300000|2021-02-02 01:45:00|3789.38|3788.78|3788.88|3788.28|3789.88|3789.28|3788.38|3787.78|844
1612230600000|2021-02-02 01:50:00|3789|3788.4|3795.13|3794.53|3795.38|3794.78|3789|3788.4|3620
1612230900000|2021-02-02 01:55:00|3795.38|3794.78|3793.63|3793.03|3795.38|3794.78|3793.63|3793.03|1380
1612231200000|2021-02-02 02:00:00|3793.88|3793.28|3794.13|3793.53|3794.63|3794.03|3793.13|3792.53|1234
1612231500000|2021-02-02 02:05:00|3794.38|3793.78|3794.38|3793.78|3794.75|3794.15|3793.5|3792.9|1212
1612231800000|2021-02-02 02:10:00|3794.5|3793.9|3789.88|3789.28|3794.88|3794.28|3789.13|3788.53|1804
1612232100000|2021-02-02 02:15:00|3790.13|3789.53|3791.63|3791.03|3791.63|3791.03|3789.38|3788.78|954
1612232400000|2021-02-02 02:20:00|3791.38|3790.78|3794.63|3794.03|3794.88|3794.28|3791.38|3790.78|1102
1612232700000|2021-02-02 02:25:00|3794.88|3794.28|3794.13|3793.53|3795.38|3794.78|3793.88|3793.28|1267
1612233000000|2021-02-02 02:30:00|3794.38|3793.78|3797.88|3797.28|3798.63|3798.03|3794.13|3793.53|2626
1612233300000|2021-02-02 02:35:00|3797.63|3797.03|3797.38|3796.78|3799.38|3798.78|3797.38|3796.78|1144
1612233600000|2021-02-02 02:40:00|3797.63|3797.03|3797.38|3796.78|3797.88|3797.28|3795.88|3795.28|1029
1612233900000|2021-02-02 02:45:00|3797.25|3796.65|3798.13|3797.53|3798.25|3797.65|3796.63|3796.03|490
1612234200000|2021-02-02 02:50:00|3797.88|3797.28|3795.63|3795.03|3797.88|3797.28|3795.13|3794.53|782
1612234500000|2021-02-02 02:55:00|3795.88|3795.28|3794.88|3794.28|3795.88|3795.28|3794.13|3793.53|607
1612234800000|2021-02-02 03:00:00|3794.75|3794.15|3793.38|3792.78|3795.38|3794.78|3792.88|3792.28|821
1612235100000|2021-02-02 03:05:00|3793.5|3792.9|3792.38|3791.78|3794.38|3793.78|3792.38|3791.78|683
1612235400000|2021-02-02 03:10:00|3792.5|3791.9|3793.88|3793.28|3794.13|3793.53|3791.63|3791.03|742
1612235700000|2021-02-02 03:15:00|3794.13|3793.53|3794.38|3793.78|3795.38|3794.78|3793.63|3793.03|669
1612236000000|2021-02-02 03:20:00|3794.63|3794.03|3794.13|3793.53|3794.88|3794.28|3792.88|3792.28|560
1612236300000|2021-02-02 03:25:00|3793.88|3793.28|3794.38|3793.78|3795.13|3794.53|3793.75|3793.15|390
1612236600000|2021-02-02 03:30:00|3795.13|3794.53|3793.13|3792.53|3795.38|3794.78|3791.38|3790.78|1194
1612236900000|2021-02-02 03:35:00|3792.88|3792.28|3793.38|3792.78|3793.88|3793.28|3791.38|3790.78|595
1612237200000|2021-02-02 03:40:00|3793.13|3792.53|3792.25|3791.65|3793.38|3792.78|3791.63|3791.03|446
1612237500000|2021-02-02 03:45:00|3792.38|3791.78|3794.25|3793.65|3794.63|3794.03|3791.63|3791.03|685
1612237800000|2021-02-02 03:50:00|3794.38|3793.78|3794.13|3793.53|3795.13|3794.53|3793.63|3793.03|538
1612238100000|2021-02-02 03:55:00|3793.88|3793.28|3794.63|3794.03|3794.63|3794.03|3793.38|3792.78|388
1612238400000|2021-02-02 04:00:00|3794.88|3794.28|3793.63|3793.03|3795.38|3794.78|3793.63|3793.03|577
1612238700000|2021-02-02 04:05:00|3793.88|3793.28|3793.38|3792.78|3794.13|3793.53|3792.13|3791.53|518
1612239000000|2021-02-02 04:10:00|3793.25|3792.65|3794.13|3793.53|3794.63|3794.03|3792.88|3792.28|276
1612239300000|2021-02-02 04:15:00|3794|3793.4|3794.38|3793.78|3794.63|3794.03|3793.63|3793.03|159
1612239600000|2021-02-02 04:20:00|3794.63|3794.03|3793.13|3792.53|3795.13|3794.53|3793.13|3792.53|236
1612239900000|2021-02-02 04:25:00|3793.25|3792.65|3793.63|3793.03|3793.63|3793.03|3792.63|3792.03|261
1612240200000|2021-02-02 04:30:00|3793.75|3793.15|3793.88|3793.28|3794.88|3794.28|3792.38|3791.78|679
1612240500000|2021-02-02 04:35:00|3793.75|3793.15|3793.13|3792.53|3794.13|3793.53|3792.63|3792.03|425
1612240800000|2021-02-02 04:40:00|3793.38|3792.78|3791.13|3790.53|3793.38|3792.78|3790.88|3790.28|613
1612241100000|2021-02-02 04:45:00|3791|3790.4|3791.63|3791.03|3792.38|3791.78|3790.88|3790.28|546
1612241400000|2021-02-02 04:50:00|3791.75|3791.15|3794.63|3794.03|3794.88|3794.28|3791.75|3791.15|738
1612241700000|2021-02-02 04:55:00|3794.88|3794.28|3792.88|3792.28|3795.13|3794.53|3792.88|3792.28|827
1612242000000|2021-02-02 05:00:00|3792.63|3792.03|3793.88|3793.28|3793.88|3793.28|3791.38|3790.78|941
1612242300000|2021-02-02 05:05:00|3794.13|3793.53|3793.63|3793.03|3794.63|3794.03|3793.5|3792.9|497
1612242600000|2021-02-02 05:10:00|3793.75|3793.15|3793.38|3792.78|3794.75|3794.15|3793.13|3792.53|379
1612242900000|2021-02-02 05:15:00|3793.63|3793.03|3792.38|3791.78|3793.63|3793.03|3791.38|3790.78|1176
1612243200000|2021-02-02 05:20:00|3792.63|3792.03|3793.63|3793.03|3793.88|3793.28|3791.88|3791.28|581
1612243500000|2021-02-02 05:25:00|3793.38|3792.78|3792.63|3792.03|3793.5|3792.9|3791.13|3790.53|845
1612243800000|2021-02-02 05:30:00|3792.88|3792.28|3793.88|3793.28|3794.38|3793.78|3792.38|3791.78|635
1612244100000|2021-02-02 05:35:00|3794.13|3793.53|3791.88|3791.28|3794.63|3794.03|3791.88|3791.28|573
1612244400000|2021-02-02 05:40:00|3791.63|3791.03|3792.38|3791.78|3792.88|3792.28|3790.88|3790.28|703
1612244700000|2021-02-02 05:45:00|3792.13|3791.53|3791.88|3791.28|3792.63|3792.03|3791.13|3790.53|366
1612245000000|2021-02-02 05:50:00|3791.63|3791.03|3793.63|3793.03|3793.88|3793.28|3791.63|3791.03|516
1612245300000|2021-02-02 05:55:00|3793.88|3793.28|3797.38|3796.78|3797.38|3796.78|3793.63|3793.03|1294
1612245600000|2021-02-02 06:00:00|3797.13|3796.53|3795.88|3795.28|3797.88|3797.28|3795.63|3795.03|1012
1612245900000|2021-02-02 06:05:00|3796|3795.4|3795.63|3795.03|3796.38|3795.78|3794.88|3794.28|523
1612246200000|2021-02-02 06:10:00|3795.5|3794.9|3795.88|3795.28|3796.63|3796.03|3795.13|3794.53|330
1612246500000|2021-02-02 06:15:00|3795.75|3795.15|3794.88|3794.28|3796.13|3795.53|3794.88|3794.28|388
1612246800000|2021-02-02 06:20:00|3795.13|3794.53|3793.63|3793.03|3795.13|3794.53|3793.38|3792.78|549
1612247100000|2021-02-02 06:25:00|3794.13|3793.53|3791.88|3791.28|3794.38|3793.78|3791.38|3790.78|777
1612247400000|2021-02-02 06:30:00|3791.63|3791.03|3792.5|3791.9|3792.88|3792.28|3790.13|3789.53|1097
1612247700000|2021-02-02 06:35:00|3792.63|3792.03|3791.38|3790.78|3792.63|3792.03|3790.13|3789.53|710
1612248000000|2021-02-02 06:40:00|3791.63|3791.03|3792.63|3792.03|3792.88|3792.28|3791.38|3790.78|436
1612248300000|2021-02-02 06:45:00|3792.5|3791.9|3792.88|3792.28|3793.63|3793.03|3792.38|3791.78|427
1612248600000|2021-02-02 06:50:00|3793.13|3792.53|3791.88|3791.28|3794.13|3793.53|3791.63|3791.03|373
1612248900000|2021-02-02 06:55:00|3791.75|3791.15|3793.13|3792.53|3793.38|3792.78|3791.63|3791.03|543
1612249200000|2021-02-02 07:00:00|3793.38|3792.78|3790.88|3790.28|3793.38|3792.78|3789.88|3789.28|834
1612249500000|2021-02-02 07:05:00|3790.75|3790.15|3792.13|3791.53|3793.13|3792.53|3790.13|3789.53|675
1612249800000|2021-02-02 07:10:00|3792.25|3791.65|3792.5|3791.9|3793.38|3792.78|3791.88|3791.28|482
1612250100000|2021-02-02 07:15:00|3792.38|3791.78|3790.63|3790.03|3792.38|3791.78|3789.38|3788.78|988
1612250400000|2021-02-02 07:20:00|3790.38|3789.78|3790.38|3789.78|3790.88|3790.28|3789.38|3788.78|649
1612250700000|2021-02-02 07:25:00|3790.63|3790.03|3790.13|3789.53|3791.13|3790.53|3788.75|3788.15|694
1612251000000|2021-02-02 07:30:00|3790.25|3789.65|3790.38|3789.78|3791.13|3790.53|3789.13|3788.53|769
1612251300000|2021-02-02 07:35:00|3790.63|3790.03|3793.38|3792.78|3793.63|3793.03|3790.38|3789.78|999
1612251600000|2021-02-02 07:40:00|3793.63|3793.03|3791.38|3790.78|3793.63|3793.03|3791.38|3790.78|625
1612251900000|2021-02-02 07:45:00|3791.13|3790.53|3791.63|3791.03|3792.13|3791.53|3789.38|3788.78|705
1612252200000|2021-02-02 07:50:00|3791.88|3791.28|3791.63|3791.03|3792.38|3791.78|3790.88|3790.28|456
1612252500000|2021-02-02 07:55:00|3791.5|3790.9|3792.38|3791.78|3792.88|3792.28|3790.13|3789.53|1014
1612252800000|2021-02-02 08:00:00|3792|3791.4|3794|3793.4|3795|3794.4|3789.38|3788.78|2822
1612253100000|2021-02-02 08:05:00|3794.13|3793.53|3795.13|3794.53|3795.13|3794.53|3790.88|3790.28|2652
1612253400000|2021-02-02 08:10:00|3795.38|3794.78|3796.88|3796.28|3796.88|3796.28|3793.75|3793.15|2161
1612253700000|2021-02-02 08:15:00|3797.13|3796.53|3802.13|3801.53|3802.88|3802.28|3795.63|3795.03|4594
1612254000000|2021-02-02 08:20:00|3802.38|3801.78|3803.88|3803.28|3804.88|3804.28|3801.63|3801.03|4114
1612254300000|2021-02-02 08:25:00|3804.13|3803.53|3801.63|3801.03|3804.13|3803.53|3801.13|3800.53|2497
1612254600000|2021-02-02 08:30:00|3801.88|3801.28|3801.63|3801.03|3803.38|3802.78|3800.88|3800.28|1624
1612254900000|2021-02-02 08:35:00|3801.5|3800.9|3798.63|3798.03|3801.88|3801.28|3797.88|3797.28|1943
1612255200000|2021-02-02 08:40:00|3798.38|3797.78|3797.88|3797.28|3799.38|3798.78|3797.38|3796.78|1120
1612255500000|2021-02-02 08:45:00|3798.13|3797.53|3797.88|3797.28|3800.38|3799.78|3797.38|3796.78|1288
1612255800000|2021-02-02 08:50:00|3797.75|3797.15|3796.63|3796.03|3799.13|3798.53|3796.63|3796.03|985
1612256100000|2021-02-02 08:55:00|3796.88|3796.28|3800.63|3800.03|3801.13|3800.53|3796.38|3795.78|1382
1612256400000|2021-02-02 09:00:00|3800.75|3800.15|3801.13|3800.53|3804.13|3803.53|3799.38|3798.78|2770
1612256700000|2021-02-02 09:05:00|3800.88|3800.28|3803.13|3802.53|3804.88|3804.28|3800|3799.4|1560
1612257000000|2021-02-02 09:10:00|3803.38|3802.78|3805.38|3804.78|3806.38|3805.78|3803.13|3802.53|2469
1612257300000|2021-02-02 09:15:00|3804.88|3804.28|3803.38|3802.78|3805.63|3805.03|3802.63|3802.03|1865
1612257600000|2021-02-02 09:20:00|3803.63|3803.03|3805.13|3804.53|3805.88|3805.28|3802.38|3801.78|1513
1612257900000|2021-02-02 09:25:00|3804.88|3804.28|3806.13|3805.53|3806.38|3805.78|3803.63|3803.03|1628
1612258200000|2021-02-02 09:30:00|3806.25|3805.65|3804.88|3804.28|3806.63|3806.03|3804.13|3803.53|1428
1612258500000|2021-02-02 09:35:00|3804.63|3804.03|3805.88|3805.28|3806.88|3806.28|3804.13|3803.53|2227
1612258800000|2021-02-02 09:40:00|3805.63|3805.03|3808.13|3807.53|3809.13|3808.53|3805.13|3804.53|3045
1612259100000|2021-02-02 09:45:00|3808.38|3807.78|3808|3807.4|3808.88|3808.28|3806.38|3805.78|1321
1612259400000|2021-02-02 09:50:00|3808.13|3807.53|3808.13|3807.53|3809.63|3809.03|3806.88|3806.28|1116
1612259700000|2021-02-02 09:55:00|3808.25|3807.65|3807.13|3806.53|3809.13|3808.53|3806.38|3805.78|1317
1612260000000|2021-02-02 10:00:00|3806.88|3806.28|3807.63|3807.03|3807.88|3807.28|3806.5|3805.9|718
1612260300000|2021-02-02 10:05:00|3807.5|3806.9|3808.88|3808.28|3809.13|3808.53|3807.13|3806.53|703
1612260600000|2021-02-02 10:10:00|3808.63|3808.03|3807.13|3806.53|3808.63|3808.03|3806.63|3806.03|807
1612260900000|2021-02-02 10:15:00|3807.38|3806.78|3805.38|3804.78|3807.38|3806.78|3804.13|3803.53|2398
1612261200000|2021-02-02 10:20:00|3805.13|3804.53|3805.13|3804.53|3805.88|3805.28|3804.63|3804.03|629
1612261500000|2021-02-02 10:25:00|3805|3804.4|3804.13|3803.53|3805.88|3805.28|3803.63|3803.03|1134
1612261800000|2021-02-02 10:30:00|3804.25|3803.65|3805.13|3804.53|3806.13|3805.53|3803.63|3803.03|1270
1612262100000|2021-02-02 10:35:00|3805.38|3804.78|3808.88|3808.28|3808.88|3808.28|3805.13|3804.53|1431
1612262400000|2021-02-02 10:40:00|3809|3808.4|3808.88|3808.28|3809.88|3809.28|3808.13|3807.53|1494
1612262700000|2021-02-02 10:45:00|3808.63|3808.03|3810.38|3809.78|3810.38|3809.78|3807.88|3807.28|1882
1612263000000|2021-02-02 10:50:00|3810.13|3809.53|3809.13|3808.53|3811.63|3811.03|3808.13|3807.53|1924
1612263300000|2021-02-02 10:55:00|3809.25|3808.65|3808.88|3808.28|3809.38|3808.78|3807.88|3807.28|1816
1612263600000|2021-02-02 11:00:00|3808.63|3808.03|3808.88|3808.28|3809.13|3808.53|3808.13|3807.53|1129
1612263900000|2021-02-02 11:05:00|3809.13|3808.53|3809.63|3809.03|3810.38|3809.78|3808.63|3808.03|1222
1612264200000|2021-02-02 11:10:00|3809.38|3808.78|3808.38|3807.78|3809.88|3809.28|3807.88|3807.28|1795
1612264500000|2021-02-02 11:15:00|3808.5|3807.9|3808.38|3807.78|3808.63|3808.03|3807.88|3807.28|2158
1612264800000|2021-02-02 11:20:00|3808.13|3807.53|3806.13|3805.53|3808.63|3808.03|3806.13|3805.53|2024
1612265100000|2021-02-02 11:25:00|3806.38|3805.78|3805.88|3805.28|3807.13|3806.53|3805.38|3804.78|888
1612265400000|2021-02-02 11:30:00|3805.75|3805.15|3805.63|3805.03|3806.38|3805.78|3804.63|3804.03|1567
1612265700000|2021-02-02 11:35:00|3805.38|3804.78|3803.88|3803.28|3805.5|3804.9|3803.38|3802.78|1599
1612266000000|2021-02-02 11:40:00|3804.38|3803.78|3805.38|3804.78|3805.63|3805.03|3803.13|3802.53|889
1612266300000|2021-02-02 11:45:00|3805.13|3804.53|3804.88|3804.28|3805.13|3804.53|3803.88|3803.28|655
1612266600000|2021-02-02 11:50:00|3804.63|3804.03|3803.88|3803.28|3804.88|3804.28|3803.63|3803.03|590
1612266900000|2021-02-02 11:55:00|3804.13|3803.53|3801.13|3800.53|3804.63|3804.03|3801.13|3800.53|1809
1612267200000|2021-02-02 12:00:00|3800.88|3800.28|3802.63|3802.03|3802.63|3802.03|3800.38|3799.78|1779
1612267500000|2021-02-02 12:05:00|3802.75|3802.15|3803.63|3803.03|3804.13|3803.53|3802.13|3801.53|1166
1612267800000|2021-02-02 12:10:00|3803.88|3803.28|3804.38|3803.78|3804.38|3803.78|3803.38|3802.78|1103
1612268100000|2021-02-02 12:15:00|3804.13|3803.53|3803.38|3802.78|3804.63|3804.03|3803.38|3802.78|1116
1612268400000|2021-02-02 12:20:00|3803.5|3802.9|3806.13|3805.53|3806.88|3806.28|3803.5|3802.9|1691
1612268700000|2021-02-02 12:25:00|3805.88|3805.28|3805.13|3804.53|3806.13|3805.53|3804.38|3803.78|807
1612269000000|2021-02-02 12:30:00|3804.88|3804.28|3806.38|3805.78|3806.63|3806.03|3804.38|3803.78|1234
1612269300000|2021-02-02 12:35:00|3806.63|3806.03|3804.63|3804.03|3806.88|3806.28|3804.38|3803.78|1060
1612269600000|2021-02-02 12:40:00|3804.88|3804.28|3803.13|3802.53|3805.13|3804.53|3803|3802.4|2279
1612269900000|2021-02-02 12:45:00|3803.38|3802.78|3803.13|3802.53|3804.63|3804.03|3802.38|3801.78|1306
1612270200000|2021-02-02 12:50:00|3802.63|3802.03|3803.25|3802.65|3803.63|3803.03|3802.13|3801.53|966
1612270500000|2021-02-02 12:55:00|3803.13|3802.53|3802.88|3802.28|3804.13|3803.53|3802.38|3801.78|1345
1612270800000|2021-02-02 13:00:00|3802.63|3802.03|3803.38|3802.78|3803.63|3803.03|3802.13|3801.53|2400
1612271100000|2021-02-02 13:05:00|3803.5|3802.9|3803.63|3803.03|3803.88|3803.28|3802.38|3801.78|1505
1612271400000|2021-02-02 13:10:00|3803.38|3802.78|3805.88|3805.28|3806.63|3806.03|3803.38|3802.78|2993
1612271700000|2021-02-02 13:15:00|3806.13|3805.53|3804.38|3803.78|3806.13|3805.53|3803.63|3803.03|1938
1612272000000|2021-02-02 13:20:00|3804.25|3803.65|3805.63|3805.03|3805.88|3805.28|3803.88|3803.28|1034
1612272300000|2021-02-02 13:25:00|3805.38|3804.78|3803.88|3803.28|3805.63|3805.03|3803.63|3803.03|1559
1612272600000|2021-02-02 13:30:00|3803.63|3803.03|3804.88|3804.28|3804.88|3804.28|3802.63|3802.03|2244
1612272900000|2021-02-02 13:35:00|3804.63|3804.03|3805.88|3805.28|3806.38|3805.78|3803.63|3803.03|2049
1612273200000|2021-02-02 13:40:00|3806.13|3805.53|3806.38|3805.78|3807.63|3807.03|3803.88|3803.28|2822
1612273500000|2021-02-02 13:45:00|3806.63|3806.03|3808.13|3807.53|3808.13|3807.53|3804.88|3804.28|3169
1612273800000|2021-02-02 13:50:00|3807.88|3807.28|3807.88|3807.28|3808.13|3807.53|3806.88|3806.28|2297
1612274100000|2021-02-02 13:55:00|3807.75|3807.15|3807.13|3806.53|3808.13|3807.53|3807.13|3806.53|1893
1612274400000|2021-02-02 14:00:00|3806.88|3806.28|3806.13|3805.53|3807.88|3807.28|3805.88|3805.28|3172
1612274700000|2021-02-02 14:05:00|3805.88|3805.28|3805.13|3804.53|3806.13|3805.53|3804.88|3804.28|1803
1612275000000|2021-02-02 14:10:00|3804.88|3804.28|3804.63|3804.03|3806.13|3805.53|3803.38|3802.78|3262
1612275300000|2021-02-02 14:15:00|3804.38|3803.78|3804.13|3803.53|3804.38|3803.78|3803.13|3802.53|2910
1612275600000|2021-02-02 14:20:00|3803.88|3803.28|3806.63|3806.03|3806.88|3806.28|3803.88|3803.28|2611
1612275900000|2021-02-02 14:25:00|3806.75|3806.15|3807.13|3806.53|3807.38|3806.78|3805.63|3805.03|5932
1612276200000|2021-02-02 14:30:00|3807.03|3806.63|3816.78|3816.38|3816.78|3816.38|3806.78|3806.38|44280
1612276500000|2021-02-02 14:35:00|3817.03|3816.63|3815.78|3815.38|3818.53|3818.13|3815.03|3814.63|28555
1612276800000|2021-02-02 14:40:00|3816.03|3815.63|3815.28|3814.88|3817.78|3817.38|3812.28|3811.88|21962
1612277100000|2021-02-02 14:45:00|3815.78|3815.38|3821.53|3821.13|3822.78|3822.38|3815.28|3814.88|29885
1612277400000|2021-02-02 14:50:00|3822.03|3821.63|3819.53|3819.13|3822.28|3821.88|3816.28|3815.88|27013
1612277700000|2021-02-02 14:55:00|3819.78|3819.38|3819.78|3819.38|3822.78|3822.38|3818.03|3817.63|29573
1612278000000|2021-02-02 15:00:00|3820.03|3819.63|3825.78|3825.38|3827.03|3826.63|3819.78|3819.38|33809
1612278300000|2021-02-02 15:05:00|3825.53|3825.13|3826.78|3826.38|3827.03|3826.63|3823.53|3823.13|22019
1612278600000|2021-02-02 15:10:00|3827.03|3826.63|3826.53|3826.13|3828.28|3827.88|3823.28|3822.88|21613
1612278900000|2021-02-02 15:15:00|3826.78|3826.38|3836.03|3835.63|3836.53|3836.13|3826.53|3826.13|42482
1612279200000|2021-02-02 15:20:00|3836.28|3835.88|3834.03|3833.63|3836.28|3835.88|3833.53|3833.13|24154
1612279500000|2021-02-02 15:25:00|3834.28|3833.88|3826.03|3825.63|3835.28|3834.88|3826.03|3825.63|23595
1612279800000|2021-02-02 15:30:00|3826.53|3826.13|3830.28|3829.88|3831.28|3830.88|3826.53|3826.13|19841
1612280100000|2021-02-02 15:35:00|3830.4|3830|3828.78|3828.38|3832.03|3831.63|3828.53|3828.13|15665
1612280400000|2021-02-02 15:40:00|3829.03|3828.63|3827.62|3827.22|3831.62|3831.22|3825.62|3825.22|18974
1612280700000|2021-02-02 15:45:00|3827.87|3827.47|3830.87|3830.47|3831.37|3830.97|3825.37|3824.97|15304
1612281000000|2021-02-02 15:50:00|3830.99|3830.59|3831.12|3830.72|3831.87|3831.47|3829.37|3828.97|11602
1612281300000|2021-02-02 15:55:00|3830.99|3830.59|3831.87|3831.47|3833.12|3832.72|3830.12|3829.72|11819
1612281600000|2021-02-02 16:00:00|3831.74|3831.34|3834.87|3834.47|3834.87|3834.47|3830.62|3830.22|14066
1612281900000|2021-02-02 16:05:00|3834.74|3834.34|3837.37|3836.97|3837.37|3836.97|3834.37|3833.97|8848
1612282200000|2021-02-02 16:10:00|3837.12|3836.72|3838.37|3837.97|3838.37|3837.97|3835.87|3835.47|11564
1612282500000|2021-02-02 16:15:00|3838.24|3837.84|3839.87|3839.47|3839.87|3839.47|3837.37|3836.97|11874
1612282800000|2021-02-02 16:20:00|3840.12|3839.72|3835.62|3835.22|3840.62|3840.22|3835.62|3835.22|14817
1612283100000|2021-02-02 16:25:00|3835.87|3835.47|3836.87|3836.47|3837.12|3836.72|3835.87|3835.47|10445
1612283400000|2021-02-02 16:30:00|3837.12|3836.72|3835.62|3835.22|3837.24|3836.84|3834.87|3834.47|13388
1612283700000|2021-02-02 16:35:00|3835.87|3835.47|3838.62|3838.22|3840.37|3839.97|3835.87|3835.47|11083
1612284000000|2021-02-02 16:40:00|3838.87|3838.47|3840.37|3839.97|3840.62|3840.22|3837.62|3837.22|9744
1612284300000|2021-02-02 16:45:00|3840.62|3840.22|3840.62|3840.22|3841.87|3841.47|3839.87|3839.47|10099
1612284600000|2021-02-02 16:50:00|3840.87|3840.47|3841.12|3840.72|3841.87|3841.47|3839.87|3839.47|8046
1612284900000|2021-02-02 16:55:00|3841.37|3840.97|3841.37|3840.97|3842.12|3841.72|3840.62|3840.22|8343
1612285200000|2021-02-02 17:00:00|3841.62|3841.22|3841.12|3840.72|3842.12|3841.72|3840.62|3840.22|7786
1612285500000|2021-02-02 17:05:00|3841.37|3840.97|3841.37|3840.97|3842.12|3841.72|3840.37|3839.97|7713
1612285800000|2021-02-02 17:10:00|3841.12|3840.72|3842.62|3842.22|3842.87|3842.47|3840.87|3840.47|8651
1612286100000|2021-02-02 17:15:00|3842.87|3842.47|3839.87|3839.47|3843.37|3842.97|3839.62|3839.22|10611
1612286400000|2021-02-02 17:20:00|3839.62|3839.22|3837.87|3837.47|3840.87|3840.47|3837.87|3837.47|9518
1612286700000|2021-02-02 17:25:00|3838.12|3837.72|3837.12|3836.72|3838.62|3838.22|3836.12|3835.72|7277
1612287000000|2021-02-02 17:30:00|3837.37|3836.97|3838.37|3837.97|3839.37|3838.97|3837.37|3836.97|6944
1612287300000|2021-02-02 17:35:00|3838.62|3838.22|3838.62|3838.22|3839.37|3838.97|3837.62|3837.22|6049
1612287600000|2021-02-02 17:40:00|3838.75|3838.35|3838|3837.6|3838.75|3838.35|3837|3836.6|6367
1612287900000|2021-02-02 17:45:00|3838.25|3837.85|3838.5|3838.1|3838.75|3838.35|3837.5|3837.1|4818
1612288200000|2021-02-02 17:50:00|3838.75|3838.35|3837|3836.6|3839.75|3839.35|3836.75|3836.35|8045
1612288500000|2021-02-02 17:55:00|3837.12|3836.72|3841.25|3840.85|3841.25|3840.85|3836.5|3836.1|8248
1612288800000|2021-02-02 18:00:00|3841.75|3841.35|3840.25|3839.85|3842|3841.6|3840|3839.6|7423
1612289100000|2021-02-02 18:05:00|3840.5|3840.1|3840.25|3839.85|3841|3840.6|3840|3839.6|4792
1612289400000|2021-02-02 18:10:00|3840|3839.6|3839.25|3838.85|3841|3840.6|3839|3838.6|4274
1612289700000|2021-02-02 18:15:00|3839.5|3839.1|3835.25|3834.85|3839.5|3839.1|3835.25|3834.85|7066
1612290000000|2021-02-02 18:20:00|3835.5|3835.1|3835.12|3834.72|3835.75|3835.35|3833.75|3833.35|9341
1612290300000|2021-02-02 18:25:00|3835|3834.6|3835.75|3835.35|3836.5|3836.1|3834.5|3834.1|5491
1612290600000|2021-02-02 18:30:00|3836|3835.6|3837.75|3837.35|3838|3837.6|3835.75|3835.35|7207
1612290900000|2021-02-02 18:35:00|3837.5|3837.1|3839.25|3838.85|3839.5|3839.1|3837|3836.6|7398
1612291200000|2021-02-02 18:40:00|3839|3838.6|3839.5|3839.1|3839.75|3839.35|3838.75|3838.35|7418
1612291500000|2021-02-02 18:45:00|3839.75|3839.35|3838.62|3838.22|3840.75|3840.35|3838.25|3837.85|7682
1612291800000|2021-02-02 18:50:00|3838.5|3838.1|3836.25|3835.85|3838.75|3838.35|3835.75|3835.35|6613
1612292100000|2021-02-02 18:55:00|3836.5|3836.1|3837.75|3837.35|3838.5|3838.1|3836.5|3836.1|5255
1612292400000|2021-02-02 19:00:00|3837.5|3837.1|3837.75|3837.35|3839.25|3838.85|3836.25|3835.85|6712
1612292700000|2021-02-02 19:05:00|3838.25|3837.85|3838.75|3838.35|3839.75|3839.35|3837.75|3837.35|4981
1612293000000|2021-02-02 19:10:00|3839.25|3838.85|3840|3839.6|3840.25|3839.85|3838.25|3837.85|4402
1612293300000|2021-02-02 19:15:00|3840.25|3839.85|3838.5|3838.1|3840.25|3839.85|3836.75|3836.35|5870
1612293600000|2021-02-02 19:20:00|3838.25|3837.85|3837|3836.6|3839.5|3839.1|3836.75|3836.35|5499
1612293900000|2021-02-02 19:25:00|3837.25|3836.85|3837.25|3836.85|3837.25|3836.85|3836.25|3835.85|4941
1612294200000|2021-02-02 19:30:00|3837.5|3837.1|3839.5|3839.1|3840|3839.6|3837|3836.6|5851
1612294500000|2021-02-02 19:35:00|3839.75|3839.35|3842.5|3842.1|3842.5|3842.1|3839.5|3839.1|6371
1612294800000|2021-02-02 19:40:00|3842.25|3841.85|3841.62|3841.22|3842.5|3842.1|3841.25|3840.85|7483
1612295100000|2021-02-02 19:45:00|3841.75|3841.35|3842|3841.6|3842.5|3842.1|3841.25|3840.85|6422
1612295400000|2021-02-02 19:50:00|3841.75|3841.35|3840.5|3840.1|3842|3841.6|3840.25|3839.85|6444
1612295700000|2021-02-02 19:55:00|3840.75|3840.35|3842.5|3842.1|3842.75|3842.35|3840.25|3839.85|6354
1612296000000|2021-02-02 20:00:00|3842.25|3841.85|3841.75|3841.35|3842.75|3842.35|3838.75|3838.35|10378
1612296300000|2021-02-02 20:05:00|3841.5|3841.1|3840.25|3839.85|3841.62|3841.22|3839.75|3839.35|6517
1612296600000|2021-02-02 20:10:00|3840|3839.6|3837.25|3836.85|3840.5|3840.1|3837|3836.6|13513
1612296900000|2021-02-02 20:15:00|3837.12|3836.72|3837.75|3837.35|3838.75|3838.35|3835.5|3835.1|12421
1612297200000|2021-02-02 20:20:00|3837.64|3837.24|3836.89|3836.49|3838.64|3838.24|3836.64|3836.24|9589
1612297500000|2021-02-02 20:25:00|3837.14|3836.74|3838.89|3838.49|3839.39|3838.99|3836.64|3836.24|8246
1612297800000|2021-02-02 20:30:00|3838.64|3838.24|3837.14|3836.74|3839.14|3838.74|3836.64|3836.24|9892
1612298100000|2021-02-02 20:35:00|3837.39|3836.99|3837.14|3836.74|3837.89|3837.49|3835.64|3835.24|11096
1612298400000|2021-02-02 20:40:00|3836.89|3836.49|3833.14|3832.74|3837.89|3837.49|3833.14|3832.74|14483
1612298700000|2021-02-02 20:45:00|3832.89|3832.49|3835.64|3835.24|3837.14|3836.74|3832.89|3832.49|17520
1612299000000|2021-02-02 20:50:00|3834.14|3833.74|3832.14|3831.74|3838.39|3837.99|3831.89|3831.49|23818
1612299300000|2021-02-02 20:55:00|3831.89|3831.49|3825.26|3824.86|3833.39|3832.99|3824.89|3824.49|89120
1612299600000|2021-02-02 21:00:00|3825.36|3824.76|3831.99|3831.39|3831.99|3831.39|3821.74|3821.14|59187
1612299900000|2021-02-02 21:05:00|3832.24|3831.64|3830.49|3829.89|3835.49|3834.89|3829.49|3828.89|16264
1612300200000|2021-02-02 21:10:00|3830.74|3830.14|3834.23|3832.73|3834.23|3833.26|3829.99|3829.39|8639
1612300500000|2021-02-02 21:15:00|3834.19|3832.69|3832.99|3831.49|3834.19|3832.69|3832.99|3831.49|1
1612300800000|2021-02-02 21:20:00|3833.1|3831.6|3833.68|3832.18|3833.97|3832.47|3832.99|3831.49|0
1612301100000|2021-02-02 21:25:00|3833.61|3832.11|3833.94|3832.44|3834.12|3832.62|3832.84|3831.34|0
1612301400000|2021-02-02 21:30:00|3832.86|3832.26|3829.36|3828.76|3832.86|3832.26|3828.11|3827.51|2724
1612301700000|2021-02-02 21:35:00|3829.11|3828.51|3830.11|3829.51|3831.11|3830.51|3828.86|3828.26|1418
1612302000000|2021-02-02 21:40:00|3829.86|3829.26|3833.36|3832.76|3834.61|3834.01|3829.86|3829.26|1344
1612302300000|2021-02-02 21:45:00|3833.61|3833.01|3834.11|3833.51|3834.36|3833.76|3833.11|3832.51|1120
1612302600000|2021-02-02 21:50:00|3833.86|3833.26|3835.36|3834.76|3835.61|3835.01|3833.61|3833.01|1017
1612302900000|2021-02-02 21:55:00|3835.61|3835.01|3836.52|3835.02|3836.61|3836.01|3835.36|3834.76|1302
1612303200000|2021-02-02 22:00:00|3836.12|3834.62|3836.93|3835.43|3836.93|3835.43|3836.12|3834.62|0
1612303500000|2021-02-02 22:05:00|3836.6|3835.1|3837.87|3836.37|3838.12|3836.62|3836.6|3835.1|0
1612303800000|2021-02-02 22:10:00|3837.45|3835.95|3838.06|3836.56|3838.12|3836.62|3837.41|3835.91|0
1612304100000|2021-02-02 22:15:00|3837.66|3836.16|3837.62|3836.12|3838.02|3836.52|3837.18|3835.68|0
1612304400000|2021-02-02 22:20:00|3837.36|3835.86|3837.55|3836.05|3837.62|3836.12|3837.18|3835.68|0
1612304700000|2021-02-02 22:25:00|3837.62|3836.12|3837.62|3836.12|3837.62|3836.12|3837.11|3835.61|0
1612305000000|2021-02-02 22:30:00|3837.25|3835.75|3836.93|3835.43|3837.47|3835.97|3836.93|3835.43|0
1612305300000|2021-02-02 22:35:00|3837.25|3835.75|3837.55|3836.05|3837.55|3836.05|3837.18|3835.68|0
1612305600000|2021-02-02 22:40:00|3837.33|3835.83|3837.33|3835.83|3838.09|3836.59|3837.18|3835.68|0
1612305900000|2021-02-02 22:45:00|3837.18|3835.68|3837.91|3836.41|3837.91|3836.41|3837.03|3835.53|0
1612306200000|2021-02-02 22:50:00|3837.95|3836.45|3837.87|3836.37|3838.2|3836.7|3837.66|3836.16|0
1612306500000|2021-02-02 22:55:00|3837.95|3836.45|3837.33|3835.83|3838.56|3837.06|3836.6|3835.1|0
1612306800000|2021-02-02 23:00:00|3837.86|3837.26|3834.86|3834.26|3839.11|3838.51|3834.49|3833.89|1825
1612307100000|2021-02-02 23:05:00|3835.11|3834.51|3833.61|3833.01|3835.11|3834.51|3832.99|3832.39|890
1612307400000|2021-02-02 23:10:00|3833.74|3833.14|3837.86|3837.26|3837.99|3837.39|3833.61|3833.01|1176
1612307700000|2021-02-02 23:15:00|3837.74|3837.14|3839.49|3838.89|3839.86|3839.26|3837.61|3837.01|1135
1612308000000|2021-02-02 23:20:00|3838.74|3838.14|3838.86|3838.26|3839.49|3838.89|3837.49|3836.89|622
1612308300000|2021-02-02 23:25:00|3838.74|3838.14|3838.99|3838.39|3839.74|3839.14|3838.24|3837.64|544
1612308600000|2021-02-02 23:30:00|3839.11|3838.51|3839.74|3839.14|3840.74|3840.14|3838.49|3837.89|973
1612308900000|2021-02-02 23:35:00|3839.86|3839.26|3840.74|3840.14|3841.24|3840.64|3839.74|3839.14|781
1612309200000|2021-02-02 23:40:00|3840.99|3840.39|3840.99|3840.39|3841.49|3840.89|3839.74|3839.14|719
1612309500000|2021-02-02 23:45:00|3840.86|3840.26|3839.49|3838.89|3840.86|3840.26|3838.74|3838.14|606
1612309800000|2021-02-02 23:50:00|3839.24|3838.64|3839.24|3838.64|3839.99|3839.39|3838.24|3837.64|435
1612310100000|2021-02-02 23:55:00|3839.36|3838.76|3836.49|3835.89|3839.74|3839.14|3835.86|3835.26|1047
1612310400000|2021-02-03 00:00:00|3836.74|3836.14|3834.99|3834.39|3837.24|3836.64|3833.99|3833.39|1291
1612310700000|2021-02-03 00:05:00|3834.49|3833.89|3835.49|3834.89|3836.49|3835.89|3833.24|3832.64|1035
1612311000000|2021-02-03 00:10:00|3835.24|3834.64|3835.11|3834.51|3837.24|3836.64|3834.99|3834.39|922
1612311300000|2021-02-03 00:15:00|3835.24|3834.64|3836.24|3835.64|3836.99|3836.39|3834.99|3834.39|842
1612311600000|2021-02-03 00:20:00|3836.49|3835.89|3838.49|3837.89|3838.99|3838.39|3836.24|3835.64|1330
1612311900000|2021-02-03 00:25:00|3838.61|3838.01|3840.24|3839.64|3840.49|3839.89|3838.11|3837.51|1062
1612312200000|2021-02-03 00:30:00|3840.36|3839.76|3839.24|3838.64|3840.49|3839.89|3838.74|3838.14|1101
1612312500000|2021-02-03 00:35:00|3839.11|3838.51|3844.99|3844.39|3845.24|3844.64|3838.24|3837.64|2674
1612312800000|2021-02-03 00:40:00|3845.11|3844.51|3844.24|3843.64|3845.74|3845.14|3842.99|3842.39|2896
1612313100000|2021-02-03 00:45:00|3844.11|3843.51|3845.24|3844.64|3845.49|3844.89|3843.99|3843.39|914
1612313400000|2021-02-03 00:50:00|3845.36|3844.76|3845.61|3845.01|3846.24|3845.64|3844.86|3844.26|1100
1612313700000|2021-02-03 00:55:00|3845.49|3844.89|3844.24|3843.64|3845.74|3845.14|3844.24|3843.64|934
1612314000000|2021-02-03 01:00:00|3843.99|3843.39|3841.99|3841.39|3844.49|3843.89|3841.24|3840.64|1588
1612314300000|2021-02-03 01:05:00|3842.24|3841.64|3842.24|3841.64|3843.61|3843.01|3841.36|3840.76|861
1612314600000|2021-02-03 01:10:00|3842.49|3841.89|3842.74|3842.14|3843.49|3842.89|3841.49|3840.89|900
1612314900000|2021-02-03 01:15:00|3842.61|3842.01|3842.36|3841.76|3843.36|3842.76|3841.49|3840.89|710
1612315200000|2021-02-03 01:20:00|3842.24|3841.64|3839.49|3838.89|3842.49|3841.89|3839.49|3838.89|1294
1612315500000|2021-02-03 01:25:00|3839.36|3838.76|3840.24|3839.64|3841.24|3840.64|3838.49|3837.89|1403
1612315800000|2021-02-03 01:30:00|3840.36|3839.76|3837.74|3837.14|3841.49|3840.89|3837.36|3836.76|1724
1612316100000|2021-02-03 01:35:00|3837.61|3837.01|3838.49|3837.89|3839.24|3838.64|3835.74|3835.14|1649
1612316400000|2021-02-03 01:40:00|3838.24|3837.64|3839.49|3838.89|3839.74|3839.14|3837.24|3836.64|1416
1612316700000|2021-02-03 01:45:00|3839.24|3838.64|3839.74|3839.14|3840.99|3840.39|3838.74|3838.14|932
1612317000000|2021-02-03 01:50:00|3839.61|3839.01|3837.24|3836.64|3840.24|3839.64|3836.49|3835.89|1803
1612317300000|2021-02-03 01:55:00|3837.49|3836.89|3839.24|3838.64|3840.24|3839.64|3837.49|3836.89|688
1612317600000|2021-02-03 02:00:00|3839.49|3838.89|3836.74|3836.14|3839.49|3838.89|3835.99|3835.39|950
1612317900000|2021-02-03 02:05:00|3836.49|3835.89|3836.49|3835.89|3837.61|3837.01|3833.24|3832.64|1622
1612318200000|2021-02-03 02:10:00|3836.61|3836.01|3838.99|3838.39|3839.11|3838.51|3835.49|3834.89|1224
1612318500000|2021-02-03 02:15:00|3838.74|3838.14|3838.49|3837.89|3839.24|3838.64|3837.49|3836.89|649
1612318800000|2021-02-03 02:20:00|3838.36|3837.76|3838.74|3838.14|3838.74|3838.14|3836.49|3835.89|496
1612319100000|2021-02-03 02:25:00|3839.24|3838.64|3839.99|3839.39|3840.74|3840.14|3838.74|3838.14|1135
1612319400000|2021-02-03 02:30:00|3840.24|3839.64|3840.74|3840.14|3841.49|3840.89|3839.49|3838.89|550
1612319700000|2021-02-03 02:35:00|3840.99|3840.39|3839.74|3839.14|3840.99|3840.39|3839.24|3838.64|591
1612320000000|2021-02-03 02:40:00|3839.86|3839.26|3838.99|3838.39|3839.99|3839.39|3838.49|3837.89|525
1612320300000|2021-02-03 02:45:00|3838.86|3838.26|3839.24|3838.64|3839.49|3838.89|3836.99|3836.39|697
1612320600000|2021-02-03 02:50:00|3838.99|3838.39|3839.24|3838.64|3839.49|3838.89|3838.24|3837.64|343
1612320900000|2021-02-03 02:55:00|3839.11|3838.51|3839.24|3838.64|3839.49|3838.89|3837.99|3837.39|395
1612321200000|2021-02-03 03:00:00|3838.99|3838.39|3837.49|3836.89|3839.49|3838.89|3837.24|3836.64|497
1612321500000|2021-02-03 03:05:00|3837.61|3837.01|3837.99|3837.39|3838.24|3837.64|3836.49|3835.89|502
1612321800000|2021-02-03 03:10:00|3838.24|3837.64|3837.99|3837.39|3838.49|3837.89|3836.99|3836.39|359
1612322100000|2021-02-03 03:15:00|3837.86|3837.26|3837.49|3836.89|3838.74|3838.14|3836.99|3836.39|381
1612322400000|2021-02-03 03:20:00|3837.36|3836.76|3836.99|3836.39|3837.99|3837.39|3836.49|3835.89|331
1612322700000|2021-02-03 03:25:00|3837.24|3836.64|3837.24|3836.64|3837.74|3837.14|3836.74|3836.14|388
1612323000000|2021-02-03 03:30:00|3836.99|3836.39|3835.74|3835.14|3837.24|3836.64|3834.49|3833.89|1343
1612323300000|2021-02-03 03:35:00|3835.61|3835.01|3835.36|3834.76|3835.99|3835.39|3834.24|3833.64|639
1612323600000|2021-02-03 03:40:00|3835.24|3834.64|3835.49|3834.89|3836.24|3835.64|3834.99|3834.39|387
1612323900000|2021-02-03 03:45:00|3835.74|3835.14|3835.49|3834.89|3836.24|3835.64|3835.24|3834.64|308
1612324200000|2021-02-03 03:50:00|3835.24|3834.64|3835.99|3835.39|3837.11|3836.51|3834.99|3834.39|550
1612324500000|2021-02-03 03:55:00|3836.11|3835.51|3835.49|3834.89|3836.74|3836.14|3835.49|3834.89|385
1612324800000|2021-02-03 04:00:00|3835.24|3834.64|3835.99|3835.39|3836.11|3835.51|3834.99|3834.39|419
1612325100000|2021-02-03 04:05:00|3836.24|3835.64|3837.99|3837.39|3838.24|3837.64|3835.99|3835.39|385
1612325400000|2021-02-03 04:10:00|3838.11|3837.51|3839.74|3839.14|3840.24|3839.64|3837.99|3837.39|954
1612325700000|2021-02-03 04:15:00|3839.86|3839.26|3839.74|3839.14|3840.24|3839.64|3838.99|3838.39|476
1612326000000|2021-02-03 04:20:00|3839.49|3838.89|3839.24|3838.64|3839.49|3838.89|3838.49|3837.89|290
1612326300000|2021-02-03 04:25:00|3838.99|3838.39|3838.74|3838.14|3838.99|3838.39|3838.24|3837.64|368
1612326600000|2021-02-03 04:30:00|3838.86|3838.26|3839.36|3838.76|3840.24|3839.64|3838.74|3838.14|480
1612326900000|2021-02-03 04:35:00|3839.49|3838.89|3838.99|3838.39|3839.74|3839.14|3838.99|3838.39|130
1612327200000|2021-02-03 04:40:00|3839.24|3838.64|3839.24|3838.64|3839.49|3838.89|3838.74|3838.14|183
1612327500000|2021-02-03 04:45:00|3839.49|3838.89|3838.74|3838.14|3839.74|3839.14|3838.49|3837.89|263
1612327800000|2021-02-03 04:50:00|3838.99|3838.39|3838.74|3838.14|3839.24|3838.64|3838.49|3837.89|185
1612328100000|2021-02-03 04:55:00|3838.61|3838.01|3839.24|3838.64|3839.49|3838.89|3837.99|3837.39|430
1612328400000|2021-02-03 05:00:00|3839.11|3838.51|3840.99|3840.39|3840.99|3840.39|3839.11|3838.51|569
1612328700000|2021-02-03 05:05:00|3840.74|3840.14|3839.49|3838.89|3841.49|3840.89|3839.49|3838.89|565
1612329000000|2021-02-03 05:10:00|3839.24|3838.64|3838.74|3838.14|3839.49|3838.89|3838.24|3837.64|263
1612329300000|2021-02-03 05:15:00|3838.99|3838.39|3840.74|3840.14|3840.74|3840.14|3838.74|3838.14|283
1612329600000|2021-02-03 05:20:00|3840.49|3839.89|3841.99|3841.39|3842.49|3841.89|3840.24|3839.64|545
1612329900000|2021-02-03 05:25:00|3842.24|3841.64|3842.99|3842.39|3843.99|3843.39|3841.99|3841.39|984
1612330200000|2021-02-03 05:30:00|3843.24|3842.64|3842.99|3842.39|3843.24|3842.64|3841.49|3840.89|749
1612330500000|2021-02-03 05:35:00|3842.74|3842.14|3842.49|3841.89|3842.99|3842.39|3841.99|3841.39|502
1612330800000|2021-02-03 05:40:00|3842.36|3841.76|3841.74|3841.14|3842.49|3841.89|3841.49|3840.89|658
1612331100000|2021-02-03 05:45:00|3841.86|3841.26|3843.99|3843.39|3844.24|3843.64|3841.74|3841.14|1063
1612331400000|2021-02-03 05:50:00|3843.74|3843.14|3843.74|3843.14|3843.99|3843.39|3843.24|3842.64|576
1612331700000|2021-02-03 05:55:00|3843.99|3843.39|3844.24|3843.64|3844.49|3843.89|3843.74|3843.14|737
1612332000000|2021-02-03 06:00:00|3844.11|3843.51|3842.49|3841.89|3844.74|3844.14|3842.49|3841.89|1894
1612332300000|2021-02-03 06:05:00|3842.74|3842.14|3843.49|3842.89|3843.74|3843.14|3842.24|3841.64|736
1612332600000|2021-02-03 06:10:00|3843.36|3842.76|3843.24|3842.64|3843.74|3843.14|3842.36|3841.76|829
1612332900000|2021-02-03 06:15:00|3843.11|3842.51|3844.74|3844.14|3844.74|3844.14|3842.99|3842.39|953
1612333200000|2021-02-03 06:20:00|3844.49|3843.89|3843.74|3843.14|3844.74|3844.14|3843.24|3842.64|940
1612333500000|2021-02-03 06:25:00|3843.61|3843.01|3843.24|3842.64|3843.99|3843.39|3843.24|3842.64|750
1612333800000|2021-02-03 06:30:00|3842.99|3842.39|3841.99|3841.39|3843.24|3842.64|3841.74|3841.14|398
1612334100000|2021-02-03 06:35:00|3842.24|3841.64|3841.74|3841.14|3842.24|3841.64|3840.99|3840.39|276
1612334400000|2021-02-03 06:40:00|3841.99|3841.39|3842.49|3841.89|3842.61|3842.01|3841.74|3841.14|300
1612334700000|2021-02-03 06:45:00|3842.74|3842.14|3842.74|3842.14|3842.99|3842.39|3842.24|3841.64|639
1612335000000|2021-02-03 06:50:00|3842.49|3841.89|3841.99|3841.39|3843.24|3842.64|3841.86|3841.26|588
1612335300000|2021-02-03 06:55:00|3842.11|3841.51|3843.49|3842.89|3843.49|3842.89|3841.99|3841.39|600
1612335600000|2021-02-03 07:00:00|3843.36|3842.76|3842.74|3842.14|3843.49|3842.89|3841.49|3840.89|1005
1612335900000|2021-02-03 07:05:00|3842.86|3842.26|3843.49|3842.89|3843.49|3842.89|3842.11|3841.51|591
1612336200000|2021-02-03 07:10:00|3843.74|3843.14|3844.24|3843.64|3844.74|3844.14|3843.24|3842.64|1091
1612336500000|2021-02-03 07:15:00|3844.49|3843.89|3843.74|3843.14|3844.99|3844.39|3843.49|3842.89|1397
1612336800000|2021-02-03 07:20:00|3843.99|3843.39|3844.99|3844.39|3844.99|3844.39|3843.74|3843.14|701
1612337100000|2021-02-03 07:25:00|3845.11|3844.51|3844.99|3844.39|3845.61|3845.01|3844.24|3843.64|1194
1612337400000|2021-02-03 07:30:00|3844.74|3844.14|3845.24|3844.64|3845.86|3845.26|3844.49|3843.89|1233
1612337700000|2021-02-03 07:35:00|3845.11|3844.51|3844.49|3843.89|3845.24|3844.64|3843.99|3843.39|741
1612338000000|2021-02-03 07:40:00|3844.24|3843.64|3844.49|3843.89|3844.86|3844.26|3843.99|3843.39|721
1612338300000|2021-02-03 07:45:00|3844.36|3843.76|3845.74|3845.14|3845.99|3845.39|3844.36|3843.76|1122
1612338600000|2021-02-03 07:50:00|3845.99|3845.39|3848.49|3847.89|3848.49|3847.89|3845.74|3845.14|2708
1612338900000|2021-02-03 07:55:00|3848.24|3847.64|3850.24|3849.64|3850.74|3850.14|3848.24|3847.64|4456
1612339200000|2021-02-03 08:00:00|3850.11|3849.51|3849.24|3848.64|3851.24|3850.64|3847.99|3847.39|5008
1612339500000|2021-02-03 08:05:00|3848.99|3848.39|3845.49|3844.89|3849.24|3848.64|3845.11|3844.51|3567
1612339800000|2021-02-03 08:10:00|3845.36|3844.76|3845.11|3844.51|3846.49|3845.89|3843.24|3842.64|2820
1612340100000|2021-02-03 08:15:00|3845.24|3844.64|3842.99|3842.39|3846.74|3846.14|3842.24|3841.64|3584
1612340400000|2021-02-03 08:20:00|3842.86|3842.26|3842.86|3842.26|3842.99|3842.39|3841.49|3840.89|1910
1612340700000|2021-02-03 08:25:00|3842.99|3842.39|3844.24|3843.64|3844.99|3844.39|3842.49|3841.89|1644
1612341000000|2021-02-03 08:30:00|3843.99|3843.39|3844.99|3844.39|3845.24|3844.64|3842.99|3842.39|1512
1612341300000|2021-02-03 08:35:00|3844.74|3844.14|3843.49|3842.89|3844.99|3844.39|3842.99|3842.39|763
1612341600000|2021-02-03 08:40:00|3843.74|3843.14|3842.24|3841.64|3843.74|3843.14|3841.74|3841.14|1032
1612341900000|2021-02-03 08:45:00|3841.99|3841.39|3842.24|3841.64|3842.74|3842.14|3840.99|3840.39|1041
1612342200000|2021-02-03 08:50:00|3842.49|3841.89|3842.49|3841.89|3843.74|3843.14|3841.74|3841.14|826
1612342500000|2021-02-03 08:55:00|3842.36|3841.76|3841.74|3841.14|3842.99|3842.39|3841.74|3841.14|706
1612342800000|2021-02-03 09:00:00|3841.99|3841.39|3840.99|3840.39|3842.74|3842.14|3840.49|3839.89|2004
1612343100000|2021-02-03 09:05:00|3840.74|3840.14|3837.74|3837.14|3840.99|3840.39|3835.74|3835.14|3499
1612343400000|2021-02-03 09:10:00|3837.61|3837.01|3838.74|3838.14|3840.24|3839.64|3837.24|3836.64|1583
1612343700000|2021-02-03 09:15:00|3838.49|3837.89|3837.49|3836.89|3838.74|3838.14|3836.24|3835.64|1422
1612344000000|2021-02-03 09:20:00|3837.74|3837.14|3837.74|3837.14|3838.74|3838.14|3836.24|3835.64|1288
1612344300000|2021-02-03 09:25:00|3837.49|3836.89|3839.99|3839.39|3840.24|3839.64|3837.49|3836.89|2217
1612344600000|2021-02-03 09:30:00|3840.24|3839.64|3839.61|3839.01|3840.86|3840.26|3837.74|3837.14|1529
1612344900000|2021-02-03 09:35:00|3839.49|3838.89|3838.24|3837.64|3839.74|3839.14|3837.99|3837.39|465
1612345200000|2021-02-03 09:40:00|3838.36|3837.76|3839.49|3838.89|3839.74|3839.14|3837.49|3836.89|780
1612345500000|2021-02-03 09:45:00|3839.74|3839.14|3837.74|3837.14|3839.74|3839.14|3837.24|3836.64|755
1612345800000|2021-02-03 09:50:00|3837.49|3836.89|3838.49|3837.89|3839.74|3839.14|3837.24|3836.64|1752
1612346100000|2021-02-03 09:55:00|3838.36|3837.76|3838.24|3837.64|3838.74|3838.14|3837.49|3836.89|1518
1612346400000|2021-02-03 10:00:00|3838.11|3837.51|3839.74|3839.14|3840.24|3839.64|3837.99|3837.39|1858
1612346700000|2021-02-03 10:05:00|3839.49|3838.89|3838.99|3838.39|3839.99|3839.39|3838.24|3837.64|1056
1612347000000|2021-02-03 10:10:00|3838.49|3837.89|3837.74|3837.14|3839.74|3839.14|3837.24|3836.64|1877
1612347300000|2021-02-03 10:15:00|3837.49|3836.89|3837.99|3837.39|3839.24|3838.64|3836.74|3836.14|1521
1612347600000|2021-02-03 10:20:00|3838.24|3837.64|3838.49|3837.89|3839.24|3838.64|3836.99|3836.39|1778
1612347900000|2021-02-03 10:25:00|3838.36|3837.76|3837.99|3837.39|3838.74|3838.14|3837.24|3836.64|1480
1612348200000|2021-02-03 10:30:00|3837.86|3837.26|3838.24|3837.64|3838.24|3837.64|3836.99|3836.39|683
1612348500000|2021-02-03 10:35:00|3838.49|3837.89|3840.49|3839.89|3840.99|3840.39|3838.49|3837.89|1385
1612348800000|2021-02-03 10:40:00|3839.99|3839.39|3840.99|3840.39|3840.99|3840.39|3839.49|3838.89|1446
1612349100000|2021-02-03 10:45:00|3841.11|3840.51|3842.11|3841.51|3842.24|3841.64|3840.74|3840.14|952
1612349400000|2021-02-03 10:50:00|3841.99|3841.39|3842.49|3841.89|3843.49|3842.89|3841.99|3841.39|1888
1612349700000|2021-02-03 10:55:00|3842.36|3841.76|3841.74|3841.14|3842.74|3842.14|3841.74|3841.14|1405
1612350000000|2021-02-03 11:00:00|3841.99|3841.39|3841.24|3840.64|3842.74|3842.14|3840.49|3839.89|1534
1612350300000|2021-02-03 11:05:00|3840.99|3840.39|3840.99|3840.39|3841.49|3840.89|3840.24|3839.64|1499
1612350600000|2021-02-03 11:10:00|3840.86|3840.26|3840.24|3839.64|3840.99|3840.39|3839.74|3839.14|850
1612350900000|2021-02-03 11:15:00|3840.11|3839.51|3840.74|3840.14|3840.99|3840.39|3839.99|3839.39|470
1612351200000|2021-02-03 11:20:00|3840.99|3840.39|3840.99|3840.39|3841.49|3840.89|3840.74|3840.14|372
1612351500000|2021-02-03 11:25:00|3841.24|3840.64|3839.99|3839.39|3841.24|3840.64|3839.74|3839.14|484
1612351800000|2021-02-03 11:30:00|3840.11|3839.51|3839.74|3839.14|3840.24|3839.64|3839.49|3838.89|281
1612352100000|2021-02-03 11:35:00|3839.61|3839.01|3839.74|3839.14|3839.99|3839.39|3839.49|3838.89|349
1612352400000|2021-02-03 11:40:00|3839.99|3839.39|3839.74|3839.14|3840.24|3839.64|3839.74|3839.14|349
1612352700000|2021-02-03 11:45:00|3839.49|3838.89|3839.74|3839.14|3840.24|3839.64|3839.49|3838.89|530
1612353000000|2021-02-03 11:50:00|3839.99|3839.39|3840.49|3839.89|3840.74|3840.14|3839.74|3839.14|347
1612353300000|2021-02-03 11:55:00|3840.24|3839.64|3842.74|3842.14|3842.99|3842.39|3840.24|3839.64|934
1612353600000|2021-02-03 12:00:00|3842.49|3841.89|3839.99|3839.39|3842.61|3842.01|3839.74|3839.14|1762
1612353900000|2021-02-03 12:05:00|3840.24|3839.64|3837.24|3836.64|3840.49|3839.89|3836.49|3835.89|1776
1612354200000|2021-02-03 12:10:00|3836.99|3836.39|3838.74|3838.14|3838.74|3838.14|3836.24|3835.64|1669
1612354500000|2021-02-03 12:15:00|3838.61|3838.01|3837.74|3837.14|3838.61|3838.01|3837.24|3836.64|825
1612354800000|2021-02-03 12:20:00|3837.49|3836.89|3835.74|3835.14|3838.49|3837.89|3835.24|3834.64|1433
1612355100000|2021-02-03 12:25:00|3835.99|3835.39|3836.99|3836.39|3837.24|3836.64|3834.99|3834.39|1660
1612355400000|2021-02-03 12:30:00|3836.74|3836.14|3838.49|3837.89|3838.49|3837.89|3836.49|3835.89|1344
1612355700000|2021-02-03 12:35:00|3838.74|3838.14|3839.49|3838.89|3839.74|3839.14|3838.24|3837.64|1329
1612356000000|2021-02-03 12:40:00|3839.99|3839.39|3836.74|3836.14|3840.24|3839.64|3835.49|3834.89|3089
1612356300000|2021-02-03 12:45:00|3836.61|3836.01|3835.99|3835.39|3837.49|3836.89|3835.49|3834.89|1568
1612356600000|2021-02-03 12:50:00|3836.24|3835.64|3836.99|3836.39|3837.49|3836.89|3835.99|3835.39|1435
1612356900000|2021-02-03 12:55:00|3837.11|3836.51|3836.49|3835.89|3837.49|3836.89|3836.36|3835.76|560
1612357200000|2021-02-03 13:00:00|3836.24|3835.64|3836.99|3836.39|3836.99|3836.39|3835.24|3834.64|1934
1612357500000|2021-02-03 13:05:00|3837.11|3836.51|3836.99|3836.39|3837.74|3837.14|3836.49|3835.89|1368
1612357800000|2021-02-03 13:10:00|3836.74|3836.14|3836.74|3836.14|3836.99|3836.39|3835.49|3834.89|1319
1612358100000|2021-02-03 13:15:00|3836.99|3836.39|3839.74|3839.14|3839.99|3839.39|3836.99|3836.39|2816
1612358400000|2021-02-03 13:20:00|3839.49|3838.89|3838.74|3838.14|3840.74|3840.14|3838.49|3837.89|2530
1612358700000|2021-02-03 13:25:00|3838.86|3838.26|3837.99|3837.39|3839.24|3838.64|3837.36|3836.76|2188
1612359000000|2021-02-03 13:30:00|3838.24|3837.64|3838.49|3837.89|3839.74|3839.14|3837.74|3837.14|2081
1612359300000|2021-02-03 13:35:00|3838.24|3837.64|3839.99|3839.39|3840.99|3840.39|3838.24|3837.64|1922
1612359600000|2021-02-03 13:40:00|3840.24|3839.64|3839.24|3838.64|3840.24|3839.64|3838.74|3838.14|1680
1612359900000|2021-02-03 13:45:00|3838.99|3838.39|3839.49|3838.89|3839.74|3839.14|3838.24|3837.64|1728
1612360200000|2021-02-03 13:50:00|3839.61|3839.01|3840.74|3840.14|3841.49|3840.89|3839.61|3839.01|2158
1612360500000|2021-02-03 13:55:00|3840.99|3840.39|3840.74|3840.14|3841.49|3840.89|3840.49|3839.89|1395
1612360800000|2021-02-03 14:00:00|3840.49|3839.89|3839.49|3838.89|3841.49|3840.89|3839.49|3838.89|2373
1612361100000|2021-02-03 14:05:00|3839.24|3838.64|3837.24|3836.64|3839.99|3839.39|3836.24|3835.64|6353
1612361400000|2021-02-03 14:10:00|3836.99|3836.39|3837.74|3837.14|3838.49|3837.89|3835.49|3834.89|3690
1612361700000|2021-02-03 14:15:00|3837.99|3837.39|3833.99|3833.39|3838.24|3837.64|3833.74|3833.14|3811
1612362000000|2021-02-03 14:20:00|3834.24|3833.64|3836.99|3836.39|3837.24|3836.64|3834.24|3833.64|4781
1612362300000|2021-02-03 14:25:00|3837.24|3836.64|3835.49|3834.89|3837.49|3836.89|3835.49|3834.89|6134
1612362600000|2021-02-03 14:30:00|3835.39|3834.99|3838.14|3837.74|3838.89|3838.49|3828.64|3828.24|47982
1612362900000|2021-02-03 14:35:00|3838.89|3838.49|3830.39|3829.99|3839.89|3839.49|3830.14|3829.74|31820
1612363200000|2021-02-03 14:40:00|3829.64|3829.24|3832.26|3831.86|3834.89|3834.49|3829.64|3829.24|19604
1612363500000|2021-02-03 14:45:00|3832.14|3831.74|3834.64|3834.24|3837.39|3836.99|3830.14|3829.74|20305
1612363800000|2021-02-03 14:50:00|3834.39|3833.99|3833.14|3832.74|3836.39|3835.99|3831.39|3830.99|15779
1612364100000|2021-02-03 14:55:00|3833.39|3832.99|3839.76|3839.36|3839.76|3839.36|3832.14|3831.74|17717
1612364400000|2021-02-03 15:00:00|3840.89|3840.49|3838.39|3837.99|3841.14|3840.74|3834.89|3834.49|23118
1612364700000|2021-02-03 15:05:00|3838.64|3838.24|3834.39|3833.99|3839.64|3839.24|3833.64|3833.24|14643
1612365000000|2021-02-03 15:10:00|3834.64|3834.24|3829.89|3829.49|3835.14|3834.74|3827.39|3826.99|23292
1612365300000|2021-02-03 15:15:00|3830.14|3829.74|3825.39|3824.99|3833.89|3833.49|3825.14|3824.74|25872
1612365600000|2021-02-03 15:20:00|3825.64|3825.24|3827.39|3826.99|3828.64|3828.24|3822.89|3822.49|26520
1612365900000|2021-02-03 15:25:00|3827.14|3826.74|3818.64|3818.24|3827.64|3827.24|3818.14|3817.74|21358
1612366200000|2021-02-03 15:30:00|3818.39|3817.99|3820.01|3819.61|3823.89|3823.49|3818.39|3817.99|24267
1612366500000|2021-02-03 15:35:00|3819.89|3819.49|3819.64|3819.24|3821.39|3820.99|3815.89|3815.49|22087
1612366800000|2021-02-03 15:40:00|3819.39|3818.99|3825.64|3825.24|3826.64|3826.24|3818.89|3818.49|19441
1612367100000|2021-02-03 15:45:00|3825.39|3824.99|3825.89|3825.49|3826.89|3826.49|3824.39|3823.99|11737
1612367400000|2021-02-03 15:50:00|3825.64|3825.24|3828.64|3828.24|3830.64|3830.24|3821.39|3820.99|25220
1612367700000|2021-02-03 15:55:00|3828.39|3827.99|3827.39|3826.99|3829.64|3829.24|3826.39|3825.99|12701
1612368000000|2021-02-03 16:00:00|3827.89|3827.49|3828.89|3828.49|3830.39|3829.99|3827.39|3826.99|12099
1612368300000|2021-02-03 16:05:00|3829.14|3828.74|3829.39|3828.99|3829.89|3829.49|3826.14|3825.74|11130
1612368600000|2021-02-03 16:10:00|3829.51|3829.11|3827.39|3826.99|3829.64|3829.24|3825.14|3824.74|9402
1612368900000|2021-02-03 16:15:00|3827.64|3827.24|3827.89|3827.49|3828.64|3828.24|3826.14|3825.74|8152
1612369200000|2021-02-03 16:20:00|3828.14|3827.74|3831.89|3831.49|3832.39|3831.99|3827.64|3827.24|12034
1612369500000|2021-02-03 16:25:00|3831.64|3831.24|3830.14|3829.74|3831.89|3831.49|3828.64|3828.24|9222
1612369800000|2021-02-03 16:30:00|3830.39|3829.99|3830.89|3830.49|3831.39|3830.99|3826.89|3826.49|10567
1612370100000|2021-02-03 16:35:00|3831.14|3830.74|3832.89|3832.49|3833.64|3833.24|3829.39|3828.99|11072
1612370400000|2021-02-03 16:40:00|3833.14|3832.74|3836.14|3835.74|3836.39|3835.99|3831.89|3831.49|8760
1612370700000|2021-02-03 16:45:00|3836.39|3835.99|3835.89|3835.49|3836.64|3836.24|3834.89|3834.49|6782
1612371000000|2021-02-03 16:50:00|3835.64|3835.24|3836.64|3836.24|3837.89|3837.49|3834.89|3834.49|8989
1612371300000|2021-02-03 16:55:00|3836.89|3836.49|3837.64|3837.24|3838.39|3837.99|3836.14|3835.74|6486
1612371600000|2021-02-03 17:00:00|3837.89|3837.49|3836.64|3836.24|3837.89|3837.49|3835.89|3835.49|5727
1612371900000|2021-02-03 17:05:00|3836.39|3835.99|3836.89|3836.49|3837.14|3836.74|3836.14|3835.74|4467
1612372200000|2021-02-03 17:10:00|3837.14|3836.74|3834.89|3834.49|3837.14|3836.74|3834.64|3834.24|7964
1612372500000|2021-02-03 17:15:00|3835.14|3834.74|3837.54|3837.14|3838.04|3837.64|3834.64|3834.24|5302
1612372800000|2021-02-03 17:20:00|3837.79|3837.39|3837.04|3836.64|3838.54|3838.14|3836.79|3836.39|4669
1612373100000|2021-02-03 17:25:00|3837.29|3836.89|3837.04|3836.64|3837.29|3836.89|3836.29|3835.89|3498
1612373400000|2021-02-03 17:30:00|3837.29|3836.89|3834.54|3834.14|3837.29|3836.89|3834.04|3833.64|8279
1612373700000|2021-02-03 17:35:00|3834.29|3833.89|3838.29|3837.89|3838.54|3838.14|3834.04|3833.64|6899
1612374000000|2021-02-03 17:40:00|3838.54|3838.14|3839.73|3839.33|3839.98|3839.58|3837.98|3837.58|7259
1612374300000|2021-02-03 17:45:00|3839.48|3839.08|3839.73|3839.33|3840.73|3840.33|3839.23|3838.83|6137
1612374600000|2021-02-03 17:50:00|3839.98|3839.58|3840.73|3840.33|3841.23|3840.83|3839.73|3839.33|4628
1612374900000|2021-02-03 17:55:00|3840.48|3840.08|3840.23|3839.83|3840.48|3840.08|3838.98|3838.58|4289
1612375200000|2021-02-03 18:00:00|3840.35|3839.95|3839.48|3839.08|3840.98|3840.58|3839.48|3839.08|4816
1612375500000|2021-02-03 18:05:00|3839.73|3839.33|3839.73|3839.33|3841.23|3840.83|3838.48|3838.08|6484
1612375800000|2021-02-03 18:10:00|3839.6|3839.2|3839.48|3839.08|3840.98|3840.58|3838.98|3838.58|4700
1612376100000|2021-02-03 18:15:00|3839.6|3839.2|3838.48|3838.08|3840.23|3839.83|3837.98|3837.58|5190
1612376400000|2021-02-03 18:20:00|3838.35|3837.95|3840.23|3839.83|3840.48|3840.08|3837.98|3837.58|3803
1612376700000|2021-02-03 18:25:00|3839.98|3839.58|3840.48|3840.08|3840.98|3840.58|3839.98|3839.58|3352
1612377000000|2021-02-03 18:30:00|3840.73|3840.33|3839.98|3839.58|3840.73|3840.33|3839.48|3839.08|3503
1612377300000|2021-02-03 18:35:00|3840.23|3839.83|3843.98|3843.58|3844.73|3844.33|3839.98|3839.58|12706
1612377600000|2021-02-03 18:40:00|3844.1|3843.7|3844.73|3844.33|3845.23|3844.83|3843.48|3843.08|7209
1612377900000|2021-02-03 18:45:00|3844.98|3844.58|3844.48|3844.08|3844.98|3844.58|3843.98|3843.58|4283
1612378200000|2021-02-03 18:50:00|3844.73|3844.33|3843.73|3843.33|3844.73|3844.33|3843.48|3843.08|4076
1612378500000|2021-02-03 18:55:00|3843.85|3843.45|3844.48|3844.08|3844.98|3844.58|3843.23|3842.83|4160
1612378800000|2021-02-03 19:00:00|3844.73|3844.33|3844.73|3844.33|3845.73|3845.33|3843.98|3843.58|8263
1612379100000|2021-02-03 19:05:00|3844.6|3844.2|3846.98|3846.58|3847.73|3847.33|3844.48|3844.08|8851
1612379400000|2021-02-03 19:10:00|3846.73|3846.33|3845.23|3844.83|3846.98|3846.58|3844.98|3844.58|6245
1612379700000|2021-02-03 19:15:00|3845.48|3845.08|3844.98|3844.58|3845.73|3845.33|3843.98|3843.58|5816
1612380000000|2021-02-03 19:20:00|3844.73|3844.33|3846.48|3846.08|3846.48|3846.08|3844.48|3844.08|4294
1612380300000|2021-02-03 19:25:00|3846.23|3845.83|3846.48|3846.08|3846.98|3846.58|3845.98|3845.58|3989
1612380600000|2021-02-03 19:30:00|3846.23|3845.83|3846.73|3846.33|3847.48|3847.08|3846.23|3845.83|4568
1612380900000|2021-02-03 19:35:00|3846.6|3846.2|3846.98|3846.58|3848.48|3848.08|3846.48|3846.08|8427
1612381200000|2021-02-03 19:40:00|3847.23|3846.83|3845.23|3844.83|3847.48|3847.08|3844.48|3844.08|11827
1612381500000|2021-02-03 19:45:00|3844.98|3844.58|3844.48|3844.08|3846.48|3846.08|3843.98|3843.58|6704
1612381800000|2021-02-03 19:50:00|3844.73|3844.33|3843.73|3843.33|3844.98|3844.58|3842.23|3841.83|11270
1612382100000|2021-02-03 19:55:00|3843.48|3843.08|3841.73|3841.33|3845.23|3844.83|3841.73|3841.33|7939
1612382400000|2021-02-03 20:00:00|3841.48|3841.08|3840.23|3839.83|3843.23|3842.83|3839.48|3839.08|12009
1612382700000|2021-02-03 20:05:00|3840.48|3840.08|3842.73|3842.33|3843.23|3842.83|3839.73|3839.33|7275
1612383000000|2021-02-03 20:10:00|3842.48|3842.08|3841.98|3841.58|3842.48|3842.08|3840.73|3840.33|7590
1612383300000|2021-02-03 20:15:00|3842.23|3841.83|3838.73|3838.33|3843.48|3843.08|3838.23|3837.83|13719
1612383600000|2021-02-03 20:20:00|3838.6|3838.2|3839.73|3839.33|3840.98|3840.58|3837.48|3837.08|11644
1612383900000|2021-02-03 20:25:00|3839.48|3839.08|3836.73|3836.33|3840.48|3840.08|3835.48|3835.08|11818
1612384200000|2021-02-03 20:30:00|3836.48|3836.08|3839.23|3838.83|3839.48|3839.08|3835.48|3835.08|14012
1612384500000|2021-02-03 20:35:00|3839.48|3839.08|3836.48|3836.08|3839.48|3839.08|3836.48|3836.08|9751
1612384800000|2021-02-03 20:40:00|3836.23|3835.83|3837.48|3837.08|3840.23|3839.83|3836.23|3835.83|12382
1612385100000|2021-02-03 20:45:00|3837.73|3837.33|3836.98|3836.58|3839.48|3839.08|3835.48|3835.08|13359
1612385400000|2021-02-03 20:50:00|3836.48|3836.08|3835.48|3835.08|3837.48|3837.08|3833.73|3833.33|32590
1612385700000|2021-02-03 20:55:00|3835.73|3835.33|3829.53|3829.13|3836.98|3836.58|3829.53|3829.13|63946
1612386000000|2021-02-03 21:00:00|3829.14|3828.74|3834.74|3834.14|3835.24|3834.64|3828.74|3828.14|31841
1612386300000|2021-02-03 21:05:00|3834.24|3833.64|3837.74|3837.14|3837.99|3837.39|3833.74|3833.14|9937
1612386600000|2021-02-03 21:10:00|3837.49|3836.89|3839.68|3838.18|3839.86|3839.26|3836.49|3835.89|12355
1612386900000|2021-02-03 21:15:00|3839.61|3838.11|3839.27|3837.77|3839.67|3838.17|3839.02|3837.52|3
1612387200000|2021-02-03 21:20:00|3839.24|3837.74|3839.24|3837.74|3839.24|3837.74|3838.62|3837.12|0
1612387500000|2021-02-03 21:25:00|3839.02|3837.52|3838.98|3837.48|3839.24|3837.74|3838.8|3837.3|0
1612387800000|2021-02-03 21:30:00|3838.86|3838.26|3838.11|3837.51|3838.86|3838.26|3837.36|3836.76|1727
1612388100000|2021-02-03 21:35:00|3837.86|3837.26|3837.11|3836.51|3838.36|3837.76|3836.86|3836.26|1069
1612388400000|2021-02-03 21:40:00|3836.86|3836.26|3837.36|3836.76|3837.61|3837.01|3836.36|3835.76|819
1612388700000|2021-02-03 21:45:00|3837.61|3837.01|3839.11|3838.51|3839.36|3838.76|3837.61|3837.01|1045
1612389000000|2021-02-03 21:50:00|3838.86|3838.26|3838.61|3838.01|3839.11|3838.51|3838.36|3837.76|766
1612389300000|2021-02-03 21:55:00|3838.86|3838.26|3839.89|3838.39|3839.93|3839.26|3838.36|3837.76|1120
1612389600000|2021-02-03 22:00:00|3839.53|3838.03|3839.93|3838.43|3839.96|3838.46|3839.49|3837.99|0
1612389900000|2021-02-03 22:05:00|3839.96|3838.46|3839.86|3838.36|3839.96|3838.46|3839.64|3838.14|0
1612390200000|2021-02-03 22:10:00|3839.89|3838.39|3840.26|3838.76|3840.26|3838.76|3839.89|3838.39|0
1612390500000|2021-02-03 22:15:00|3840.29|3838.79|3839.8|3838.3|3840.48|3838.98|3839.73|3838.23|0
1612390800000|2021-02-03 22:20:00|3839.87|3838.37|3839.58|3838.08|3840.2|3838.7|3839.58|3838.08|0
1612391100000|2021-02-03 22:25:00|3839.76|3838.26|3839.73|3838.23|3840.24|3838.74|3839.33|3837.83|0
1612391400000|2021-02-03 22:30:00|3839.66|3838.16|3839.95|3838.45|3840.02|3838.52|3839.29|3837.79|0
1612391700000|2021-02-03 22:35:00|3840.02|3838.52|3839.8|3838.3|3840.02|3838.52|3839.69|3838.19|0
1612392000000|2021-02-03 22:40:00|3839.69|3838.19|3839.25|3837.75|3839.98|3838.48|3839.22|3837.72|0
1612392300000|2021-02-03 22:45:00|3839.29|3837.79|3839.07|3837.57|3839.33|3837.83|3839.03|3837.53|0
1612392600000|2021-02-03 22:50:00|3839.11|3837.61|3839.33|3837.83|3839.36|3837.86|3838.96|3837.46|0
1612392900000|2021-02-03 22:55:00|3839.14|3837.64|3841|3839.5|3841|3839.5|3839.11|3837.61|0
1612393200000|2021-02-03 23:00:00|3840.61|3840.01|3842.24|3841.64|3842.49|3841.89|3839.99|3839.39|1784
1612393500000|2021-02-03 23:05:00|3842.36|3841.76|3841.24|3840.64|3842.74|3842.14|3841.24|3840.64|797
1612393800000|2021-02-03 23:10:00|3841.49|3840.89|3840.74|3840.14|3841.49|3840.89|3839.99|3839.39|693
1612394100000|2021-02-03 23:15:00|3840.99|3840.39|3841.74|3841.14|3842.74|3842.14|3840.49|3839.89|634
1612394400000|2021-02-03 23:20:00|3841.99|3841.39|3841.49|3840.89|3842.24|3841.64|3840.86|3840.26|438
1612394700000|2021-02-03 23:25:00|3841.36|3840.76|3840.24|3839.64|3841.36|3840.76|3840.24|3839.64|605
1612395000000|2021-02-03 23:30:00|3839.99|3839.39|3837.99|3837.39|3839.99|3839.39|3836.49|3835.89|1808
1612395300000|2021-02-03 23:35:00|3837.86|3837.26|3838.49|3837.89|3838.74|3838.14|3837.24|3836.64|458
1612395600000|2021-02-03 23:40:00|3838.36|3837.76|3838.74|3838.14|3839.49|3838.89|3838.24|3837.64|243
1612395900000|2021-02-03 23:45:00|3838.61|3838.01|3838.24|3837.64|3838.61|3838.01|3837.49|3836.89|447
1612396200000|2021-02-03 23:50:00|3837.99|3837.39|3838.49|3837.89|3838.99|3838.39|3837.99|3837.39|338
1612396500000|2021-02-03 23:55:00|3838.24|3837.64|3839.99|3839.39|3840.24|3839.64|3837.99|3837.39|454
1612396800000|2021-02-04 00:00:00|3840.11|3839.51|3838.49|3837.89|3840.11|3839.51|3837.49|3836.89|768
1612397100000|2021-02-04 00:05:00|3838.74|3838.14|3838.49|3837.89|3839.49|3838.89|3837.49|3836.89|503
1612397400000|2021-02-04 00:10:00|3838.36|3837.76|3839.49|3838.89|3839.99|3839.39|3837.74|3837.14|540
1612397700000|2021-02-04 00:15:00|3839.24|3838.64|3839.24|3838.64|3839.74|3839.14|3837.99|3837.39|631
1612398000000|2021-02-04 00:20:00|3839.49|3838.89|3839.74|3839.14|3839.74|3839.14|3837.74|3837.14|589
1612398300000|2021-02-04 00:25:00|3839.99|3839.39|3839.24|3838.64|3841.49|3840.89|3838.99|3838.39|1217
1612398600000|2021-02-04 00:30:00|3839.11|3838.51|3838.49|3837.89|3839.74|3839.14|3838.24|3837.64|633
1612398900000|2021-02-04 00:35:00|3838.36|3837.76|3838.49|3837.89|3838.74|3838.14|3837.74|3837.14|649
1612399200000|2021-02-04 00:40:00|3838.36|3837.76|3837.74|3837.14|3838.36|3837.76|3837.49|3836.89|967
1612399500000|2021-02-04 00:45:00|3837.99|3837.39|3834.99|3834.39|3838.24|3837.64|3834.74|3834.14|1641
1612399800000|2021-02-04 00:50:00|3834.74|3834.14|3834.74|3834.14|3836.24|3835.64|3833.99|3833.39|1388
1612400100000|2021-02-04 00:55:00|3834.49|3833.89|3833.24|3832.64|3834.99|3834.39|3832.99|3832.39|1076
1612400400000|2021-02-04 01:00:00|3833.36|3832.76|3835.49|3834.89|3835.99|3835.39|3833.24|3832.64|1059
1612400700000|2021-02-04 01:05:00|3835.36|3834.76|3834.99|3834.39|3836.24|3835.64|3834.74|3834.14|671
1612401000000|2021-02-04 01:10:00|3834.86|3834.26|3832.99|3832.39|3834.99|3834.39|3832.74|3832.14|670
1612401300000|2021-02-04 01:15:00|3833.24|3832.64|3833.74|3833.14|3834.49|3833.89|3831.99|3831.39|1162
1612401600000|2021-02-04 01:20:00|3833.86|3833.26|3834.74|3834.14|3834.99|3834.39|3833.74|3833.14|508
1612401900000|2021-02-04 01:25:00|3834.99|3834.39|3834.74|3834.14|3835.24|3834.64|3833.99|3833.39|390
1612402200000|2021-02-04 01:30:00|3834.49|3833.89|3835.49|3834.89|3836.24|3835.64|3834.24|3833.64|915
1612402500000|2021-02-04 01:35:00|3835.74|3835.14|3832.99|3832.39|3835.74|3835.14|3832.74|3832.14|762
1612402800000|2021-02-04 01:40:00|3832.74|3832.14|3834.99|3834.39|3835.24|3834.64|3831.99|3831.39|1067
1612403100000|2021-02-04 01:45:00|3835.24|3834.64|3834.99|3834.39|3836.24|3835.64|3834.49|3833.89|722
1612403400000|2021-02-04 01:50:00|3835.24|3834.64|3835.11|3834.51|3835.74|3835.14|3834.24|3833.64|412
1612403700000|2021-02-04 01:55:00|3834.99|3834.39|3834.99|3834.39|3835.99|3835.39|3834.49|3833.89|410
1612404000000|2021-02-04 02:00:00|3835.36|3834.76|3836.24|3835.64|3837.49|3836.89|3835.24|3834.64|869
1612404300000|2021-02-04 02:05:00|3836.49|3835.89|3837.24|3836.64|3837.49|3836.89|3835.74|3835.14|556
1612404600000|2021-02-04 02:10:00|3836.99|3836.39|3838.99|3838.39|3838.99|3838.39|3836.74|3836.14|1048
1612404900000|2021-02-04 02:15:00|3838.86|3838.26|3838.49|3837.89|3838.99|3838.39|3837.99|3837.39|458
1612405200000|2021-02-04 02:20:00|3838.74|3838.14|3838.49|3837.89|3838.99|3838.39|3837.99|3837.39|418
1612405500000|2021-02-04 02:25:00|3838.74|3838.14|3838.49|3837.89|3838.99|3838.39|3838.24|3837.64|325
1612405800000|2021-02-04 02:30:00|3838.36|3837.76|3837.49|3836.89|3838.61|3838.01|3837.49|3836.89|456
1612406100000|2021-02-04 02:35:00|3837.74|3837.14|3836.74|3836.14|3837.74|3837.14|3836.49|3835.89|481
1612406400000|2021-02-04 02:40:00|3836.49|3835.89|3836.49|3835.89|3836.99|3836.39|3836.49|3835.89|280
1612406700000|2021-02-04 02:45:00|3836.36|3835.76|3836.24|3835.64|3836.49|3835.89|3835.99|3835.39|490
1612407000000|2021-02-04 02:50:00|3835.99|3835.39|3835.74|3835.14|3836.24|3835.64|3835.24|3834.64|565
1612407300000|2021-02-04 02:55:00|3835.61|3835.01|3836.74|3836.14|3836.74|3836.14|3835.49|3834.89|329
1612407600000|2021-02-04 03:00:00|3836.99|3836.39|3837.24|3836.64|3837.99|3837.39|3836.24|3835.64|618
1612407900000|2021-02-04 03:05:00|3837.11|3836.51|3835.99|3835.39|3837.24|3836.64|3835.74|3835.14|395
1612408200000|2021-02-04 03:10:00|3836.11|3835.51|3835.74|3835.14|3837.11|3836.51|3835.49|3834.89|606
1612408500000|2021-02-04 03:15:00|3835.49|3834.89|3833.99|3833.39|3836.24|3835.64|3833.24|3832.64|1001
1612408800000|2021-02-04 03:20:00|3834.24|3833.64|3830.24|3829.64|3834.24|3833.64|3830.24|3829.64|2053
1612409100000|2021-02-04 03:25:00|3829.99|3829.39|3830.49|3829.89|3830.74|3830.14|3828.99|3828.39|1885
1612409400000|2021-02-04 03:30:00|3830.24|3829.64|3828.74|3828.14|3830.24|3829.64|3828.49|3827.89|933
1612409700000|2021-02-04 03:35:00|3828.61|3828.01|3826.99|3826.39|3830.24|3829.64|3826.74|3826.14|1920
1612410000000|2021-02-04 03:40:00|3826.86|3826.26|3823.49|3822.89|3827.24|3826.64|3820.99|3820.39|3649
1612410300000|2021-02-04 03:45:00|3823.24|3822.64|3824.74|3824.14|3825.11|3824.51|3820.74|3820.14|2566
1612410600000|2021-02-04 03:50:00|3824.99|3824.39|3823.74|3823.14|3825.49|3824.89|3823.36|3822.76|899
1612410900000|2021-02-04 03:55:00|3823.49|3822.89|3822.49|3821.89|3824.36|3823.76|3820.74|3820.14|1166
1612411200000|2021-02-04 04:00:00|3822.24|3821.64|3823.49|3822.89|3823.74|3823.14|3820.24|3819.64|1237
1612411500000|2021-02-04 04:05:00|3823.24|3822.64|3823.74|3823.14|3824.61|3824.01|3822.49|3821.89|743
1612411800000|2021-02-04 04:10:00|3823.86|3823.26|3824.99|3824.39|3825.49|3824.89|3823.49|3822.89|676
1612412100000|2021-02-04 04:15:00|3824.74|3824.14|3823.99|3823.39|3825.24|3824.64|3823.74|3823.14|445
1612412400000|2021-02-04 04:20:00|3823.74|3823.14|3824.74|3824.14|3825.24|3824.64|3823.24|3822.64|635
1612412700000|2021-02-04 04:25:00|3824.49|3823.89|3825.49|3824.89|3825.74|3825.14|3823.99|3823.39|646
1612413000000|2021-02-04 04:30:00|3825.61|3825.01|3824.99|3824.39|3825.61|3825.01|3824.74|3824.14|509
1612413300000|2021-02-04 04:35:00|3824.74|3824.14|3825.24|3824.64|3825.24|3824.64|3823.99|3823.39|365
1612413600000|2021-02-04 04:40:00|3825.11|3824.51|3824.99|3824.39|3825.49|3824.89|3824.36|3823.76|223
1612413900000|2021-02-04 04:45:00|3824.74|3824.14|3824.49|3823.89|3824.99|3824.39|3824.24|3823.64|338
1612414200000|2021-02-04 04:50:00|3824.36|3823.76|3823.74|3823.14|3824.36|3823.76|3822.99|3822.39|592
1612414500000|2021-02-04 04:55:00|3823.49|3822.89|3823.24|3822.64|3823.74|3823.14|3822.74|3822.14|286
1612414800000|2021-02-04 05:00:00|3822.74|3822.14|3822.24|3821.64|3823.74|3823.14|3820.74|3820.14|1331
1612415100000|2021-02-04 05:05:00|3821.99|3821.39|3819.24|3818.64|3821.99|3821.39|3818.99|3818.39|1660
1612415400000|2021-02-04 05:10:00|3819.61|3819.01|3820.24|3819.64|3822.49|3821.89|3819.49|3818.89|898
1612415700000|2021-02-04 05:15:00|3819.99|3819.39|3821.49|3820.89|3821.74|3821.14|3818.99|3818.39|1090
1612416000000|2021-02-04 05:20:00|3821.61|3821.01|3821.74|3821.14|3822.49|3821.89|3820.99|3820.39|547
1612416300000|2021-02-04 05:25:00|3821.61|3821.01|3820.74|3820.14|3821.74|3821.14|3820.11|3819.51|493
1612416600000|2021-02-04 05:30:00|3820.49|3819.89|3821.24|3820.64|3821.99|3821.39|3819.99|3819.39|608
1612416900000|2021-02-04 05:35:00|3821.11|3820.51|3820.61|3820.01|3821.49|3820.89|3820.24|3819.64|631
1612417200000|2021-02-04 05:40:00|3820.74|3820.14|3822.49|3821.89|3823.74|3823.14|3820.24|3819.64|1422
1612417500000|2021-02-04 05:45:00|3822.74|3822.14|3822.74|3822.14|3822.99|3822.39|3821.24|3820.64|476
1612417800000|2021-02-04 05:50:00|3822.49|3821.89|3821.74|3821.14|3822.99|3822.39|3821.74|3821.14|426
1612418100000|2021-02-04 05:55:00|3822.11|3821.51|3825.24|3824.64|3825.99|3825.39|3821.74|3821.14|2688
1612418400000|2021-02-04 06:00:00|3824.99|3824.39|3821.99|3821.39|3825.24|3824.64|3821.49|3820.89|1046
1612418700000|2021-02-04 06:05:00|3822.24|3821.64|3822.74|3822.14|3822.74|3822.14|3821.24|3820.64|659
1612419000000|2021-02-04 06:10:00|3822.61|3822.01|3823.99|3823.39|3823.99|3823.39|3822.24|3821.64|455
1612419300000|2021-02-04 06:15:00|3823.74|3823.14|3826.61|3826.01|3826.99|3826.39|3823.49|3822.89|1345
1612419600000|2021-02-04 06:20:00|3826.49|3825.89|3825.99|3825.39|3827.49|3826.89|3825.74|3825.14|883
1612419900000|2021-02-04 06:25:00|3826.11|3825.51|3827.24|3826.64|3827.24|3826.64|3825.49|3824.89|353
1612420200000|2021-02-04 06:30:00|3826.99|3826.39|3825.86|3825.26|3827.24|3826.64|3825.49|3824.89|649
1612420500000|2021-02-04 06:35:00|3825.74|3825.14|3825.99|3825.39|3826.74|3826.14|3825.49|3824.89|244
1612420800000|2021-02-04 06:40:00|3826.24|3825.64|3825.99|3825.39|3826.24|3825.64|3824.99|3824.39|340
1612421100000|2021-02-04 06:45:00|3826.24|3825.64|3827.49|3826.89|3827.49|3826.89|3826.24|3825.64|527
1612421400000|2021-02-04 06:50:00|3827.74|3827.14|3831.74|3831.14|3831.74|3831.14|3827.49|3826.89|1618
1612421700000|2021-02-04 06:55:00|3831.61|3831.01|3830.99|3830.39|3831.74|3831.14|3830.61|3830.01|1029
1612422000000|2021-02-04 07:00:00|3831.24|3830.64|3830.74|3830.14|3832.74|3832.14|3829.49|3828.89|1308
1612422300000|2021-02-04 07:05:00|3830.61|3830.01|3829.74|3829.14|3831.24|3830.64|3829.49|3828.89|533
1612422600000|2021-02-04 07:10:00|3829.99|3829.39|3829.49|3828.89|3830.99|3830.39|3829.49|3828.89|803
1612422900000|2021-02-04 07:15:00|3829.24|3828.64|3833.49|3832.89|3833.74|3833.14|3829.24|3828.64|1490
1612423200000|2021-02-04 07:20:00|3833.24|3832.64|3830.99|3830.39|3833.24|3832.64|3830.49|3829.89|553
1612423500000|2021-02-04 07:25:00|3830.86|3830.26|3829.49|3828.89|3830.99|3830.39|3829.24|3828.64|715
1612423800000|2021-02-04 07:30:00|3829.74|3829.14|3829.74|3829.14|3830.49|3829.89|3829.49|3828.89|394
1612424100000|2021-02-04 07:35:00|3829.61|3829.01|3830.11|3829.51|3831.49|3830.89|3829.61|3829.01|414
1612424400000|2021-02-04 07:40:00|3829.99|3829.39|3829.99|3829.39|3831.99|3831.39|3829.74|3829.14|486
1612424700000|2021-02-04 07:45:00|3829.86|3829.26|3829.24|3828.64|3830.61|3830.01|3828.99|3828.39|468
1612425000000|2021-02-04 07:50:00|3828.99|3828.39|3826.74|3826.14|3830.24|3829.64|3826.24|3825.64|983
1612425300000|2021-02-04 07:55:00|3826.61|3826.01|3827.99|3827.39|3828.99|3828.39|3826.49|3825.89|771
1612425600000|2021-02-04 08:00:00|3827.74|3827.14|3828.99|3828.39|3830.49|3829.89|3827.49|3826.89|1831
1612425900000|2021-02-04 08:05:00|3828.74|3828.14|3829.49|3828.89|3830.86|3830.26|3828.49|3827.89|1270
1612426200000|2021-02-04 08:10:00|3829.74|3829.14|3831.99|3831.39|3832.99|3832.39|3828.99|3828.39|1634
1612426500000|2021-02-04 08:15:00|3831.86|3831.26|3834.49|3833.89|3834.61|3834.01|3831.74|3831.14|935
1612426800000|2021-02-04 08:20:00|3834.24|3833.64|3834.49|3833.89|3835.24|3834.64|3832.74|3832.14|1543
1612427100000|2021-02-04 08:25:00|3834.36|3833.76|3835.74|3835.14|3836.24|3835.64|3833.24|3832.64|1116
1612427400000|2021-02-04 08:30:00|3835.86|3835.26|3838.74|3838.14|3838.99|3838.39|3835.49|3834.89|3288
1612427700000|2021-02-04 08:35:00|3838.49|3837.89|3837.74|3837.14|3839.24|3838.64|3837.49|3836.89|1830
1612428000000|2021-02-04 08:40:00|3837.99|3837.39|3836.49|3835.89|3837.99|3837.39|3836.49|3835.89|884
1612428300000|2021-02-04 08:45:00|3836.74|3836.14|3838.49|3837.89|3838.74|3838.14|3836.24|3835.64|690
1612428600000|2021-02-04 08:50:00|3838.24|3837.64|3839.49|3838.89|3839.74|3839.14|3837.49|3836.89|1475
1612428900000|2021-02-04 08:55:00|3839.24|3838.64|3837.74|3837.14|3839.74|3839.14|3836.74|3836.14|745
1612429200000|2021-02-04 09:00:00|3837.49|3836.89|3836.99|3836.39|3838.24|3837.64|3836.49|3835.89|706
1612429500000|2021-02-04 09:05:00|3836.74|3836.14|3836.24|3835.64|3837.24|3836.64|3835.74|3835.14|608
1612429800000|2021-02-04 09:10:00|3835.99|3835.39|3835.24|3834.64|3836.24|3835.64|3834.24|3833.64|1307
1612430100000|2021-02-04 09:15:00|3834.99|3834.39|3834.99|3834.39|3836.24|3835.64|3834.49|3833.89|748
1612430400000|2021-02-04 09:20:00|3835.24|3834.64|3835.49|3834.89|3836.99|3836.39|3834.74|3834.14|718
1612430700000|2021-02-04 09:25:00|3835.61|3835.01|3835.24|3834.64|3836.24|3835.64|3834.99|3834.39|647
1612431000000|2021-02-04 09:30:00|3835.49|3834.89|3835.49|3834.89|3836.49|3835.89|3835.24|3834.64|414
1612431300000|2021-02-04 09:35:00|3835.24|3834.64|3835.99|3835.39|3836.24|3835.64|3834.99|3834.39|327
1612431600000|2021-02-04 09:40:00|3836.11|3835.51|3835.24|3834.64|3836.11|3835.51|3834.49|3833.89|448
1612431900000|2021-02-04 09:45:00|3834.99|3834.39|3834.74|3834.14|3835.74|3835.14|3833.99|3833.39|436
1612432200000|2021-02-04 09:50:00|3834.49|3833.89|3834.49|3833.89|3835.24|3834.64|3834.24|3833.64|421
1612432500000|2021-02-04 09:55:00|3834.24|3833.64|3833.74|3833.14|3834.24|3833.64|3833.74|3833.14|344
1612432800000|2021-02-04 10:00:00|3833.61|3833.01|3833.49|3832.89|3833.99|3833.39|3832.11|3831.51|955
1612433100000|2021-02-04 10:05:00|3833.36|3832.76|3834.99|3834.39|3835.24|3834.64|3832.99|3832.39|562
1612433400000|2021-02-04 10:10:00|3834.74|3834.14|3834.24|3833.64|3835.74|3835.14|3833.99|3833.39|383
1612433700000|2021-02-04 10:15:00|3833.99|3833.39|3834.24|3833.64|3835.24|3834.64|3833.99|3833.39|319
1612434000000|2021-02-04 10:20:00|3834.36|3833.76|3834.49|3833.89|3834.99|3834.39|3833.49|3832.89|286
1612434300000|2021-02-04 10:25:00|3834.74|3834.14|3836.24|3835.64|3836.24|3835.64|3834.49|3833.89|327
1612434600000|2021-02-04 10:30:00|3836.49|3835.89|3836.24|3835.64|3836.49|3835.89|3835.24|3834.64|387
1612434900000|2021-02-04 10:35:00|3836.11|3835.51|3836.24|3835.64|3837.24|3836.64|3835.99|3835.39|734
1612435200000|2021-02-04 10:40:00|3835.99|3835.39|3836.49|3835.89|3836.49|3835.89|3835.49|3834.89|345
1612435500000|2021-02-04 10:45:00|3836.36|3835.76|3837.24|3836.64|3837.24|3836.64|3835.49|3834.89|406
1612435800000|2021-02-04 10:50:00|3837.49|3836.89|3836.74|3836.14|3837.74|3837.14|3836.49|3835.89|565
1612436100000|2021-02-04 10:55:00|3836.61|3836.01|3837.24|3836.64|3837.74|3837.14|3836.49|3835.89|391
1612436400000|2021-02-04 11:00:00|3836.99|3836.39|3837.24|3836.64|3837.49|3836.89|3836.11|3835.51|471
1612436700000|2021-02-04 11:05:00|3837.49|3836.89|3836.74|3836.14|3838.11|3837.51|3836.74|3836.14|302
1612437000000|2021-02-04 11:10:00|3836.99|3836.39|3837.24|3836.64|3837.74|3837.14|3836.74|3836.14|490
1612437300000|2021-02-04 11:15:00|3837.11|3836.51|3836.99|3836.39|3837.61|3837.01|3836.86|3836.26|328
1612437600000|2021-02-04 11:20:00|3836.74|3836.14|3836.49|3835.89|3836.99|3836.39|3836.24|3835.64|407
1612437900000|2021-02-04 11:25:00|3836.24|3835.64|3835.74|3835.14|3836.74|3836.14|3835.74|3835.14|643
1612438200000|2021-02-04 11:30:00|3835.99|3835.39|3835.99|3835.39|3836.49|3835.89|3835.49|3834.89|627
1612438500000|2021-02-04 11:35:00|3835.74|3835.14|3836.24|3835.64|3836.24|3835.64|3835.61|3835.01|591
1612438800000|2021-02-04 11:40:00|3835.99|3835.39|3833.49|3832.89|3836.24|3835.64|3833.24|3832.64|1592
1612439100000|2021-02-04 11:45:00|3833.24|3832.64|3832.24|3831.64|3833.99|3833.39|3831.99|3831.39|931
1612439400000|2021-02-04 11:50:00|3831.99|3831.39|3829.74|3829.14|3831.99|3831.39|3828.74|3828.14|3031
1612439700000|2021-02-04 11:55:00|3829.49|3828.89|3828.74|3828.14|3830.74|3830.14|3828.74|3828.14|1225
1612440000000|2021-02-04 12:00:00|3828.99|3828.39|3831.99|3831.39|3831.99|3831.39|3828.99|3828.39|2712
1612440300000|2021-02-04 12:05:00|3831.74|3831.14|3833.24|3832.64|3834.49|3833.89|3830.99|3830.39|2037
1612440600000|2021-02-04 12:10:00|3833.49|3832.89|3834.24|3833.64|3834.74|3834.14|3833.24|3832.64|641
1612440900000|2021-02-04 12:15:00|3834.36|3833.76|3835.49|3834.89|3835.99|3835.39|3834.36|3833.76|1255
1612441200000|2021-02-04 12:20:00|3835.74|3835.14|3834.99|3834.39|3835.99|3835.39|3834.99|3834.39|1055
1612441500000|2021-02-04 12:25:00|3834.86|3834.26|3833.74|3833.14|3834.99|3834.39|3833.49|3832.89|1006
1612441800000|2021-02-04 12:30:00|3833.49|3832.89|3834.49|3833.89|3834.74|3834.14|3833.24|3832.64|1018
1612442100000|2021-02-04 12:35:00|3834.61|3834.01|3834.74|3834.14|3835.49|3834.89|3834.24|3833.64|851
1612442400000|2021-02-04 12:40:00|3834.99|3834.39|3836.49|3835.89|3836.49|3835.89|3834.74|3834.14|1130
1612442700000|2021-02-04 12:45:00|3836.24|3835.64|3836.99|3836.39|3837.74|3837.14|3836.24|3835.64|1255
1612443000000|2021-02-04 12:50:00|3837.24|3836.64|3837.49|3836.89|3837.74|3837.14|3836.24|3835.64|2333
1612443300000|2021-02-04 12:55:00|3837.24|3836.64|3837.99|3837.39|3837.99|3837.39|3837.24|3836.64|1307
1612443600000|2021-02-04 13:00:00|3837.74|3837.14|3836.74|3836.14|3838.99|3838.39|3835.74|3835.14|3314
1612443900000|2021-02-04 13:05:00|3836.99|3836.39|3836.99|3836.39|3837.74|3837.14|3836.74|3836.14|2070
1612444200000|2021-02-04 13:10:00|3837.24|3836.64|3839.24|3838.64|3839.24|3838.64|3836.99|3836.39|2411
1612444500000|2021-02-04 13:15:00|3839.49|3838.89|3839.74|3839.14|3840.24|3839.64|3839.24|3838.64|3453
1612444800000|2021-02-04 13:20:00|3839.86|3839.26|3839.24|3838.64|3839.99|3839.39|3838.49|3837.89|1232
1612445100000|2021-02-04 13:25:00|3838.99|3838.39|3839.24|3838.64|3840.24|3839.64|3838.86|3838.26|1753
1612445400000|2021-02-04 13:30:00|3839.49|3838.89|3838.49|3837.89|3840.24|3839.64|3838.24|3837.64|2528
1612445700000|2021-02-04 13:35:00|3838.74|3838.14|3838.24|3837.64|3838.99|3838.39|3837.74|3837.14|2381
1612446000000|2021-02-04 13:40:00|3837.99|3837.39|3838.74|3838.14|3839.99|3839.39|3837.74|3837.14|2183
1612446300000|2021-02-04 13:45:00|3838.49|3837.89|3839.49|3838.89|3839.74|3839.14|3838.24|3837.64|1205
1612446600000|2021-02-04 13:50:00|3839.24|3838.64|3840.24|3839.64|3841.74|3841.14|3838.74|3838.14|4211
1612446900000|2021-02-04 13:55:00|3840.49|3839.89|3839.24|3838.64|3840.74|3840.14|3838.74|3838.14|1854
1612447200000|2021-02-04 14:00:00|3838.99|3838.39|3840.24|3839.64|3840.74|3840.14|3838.99|3838.39|1795
1612447500000|2021-02-04 14:05:00|3840.49|3839.89|3839.99|3839.39|3840.99|3840.39|3839.99|3839.39|2381
1612447800000|2021-02-04 14:10:00|3839.86|3839.26|3839.74|3839.14|3840.74|3840.14|3839.74|3839.14|1421
1612448100000|2021-02-04 14:15:00|3839.99|3839.39|3838.49|3837.89|3840.24|3839.64|3836.99|3836.39|5682
1612448400000|2021-02-04 14:20:00|3838.61|3838.01|3838.49|3837.89|3839.24|3838.64|3838.24|3837.64|2658
1612448700000|2021-02-04 14:25:00|3838.74|3838.14|3839.74|3839.14|3841.24|3840.64|3838.49|3837.89|5672
1612449000000|2021-02-04 14:30:00|3839.64|3839.24|3840.89|3840.49|3844.14|3843.74|3838.39|3837.99|40242
1612449300000|2021-02-04 14:35:00|3840.39|3839.99|3840.14|3839.74|3841.39|3840.99|3837.89|3837.49|23779
1612449600000|2021-02-04 14:40:00|3840.39|3839.99|3840.39|3839.99|3841.89|3841.49|3839.39|3838.99|14615
1612449900000|2021-02-04 14:45:00|3840.14|3839.74|3847.14|3846.74|3847.89|3847.49|3839.64|3839.24|25935
1612450200000|2021-02-04 14:50:00|3847.39|3846.99|3844.14|3843.74|3847.64|3847.24|3842.39|3841.99|28421
1612450500000|2021-02-04 14:55:00|3843.89|3843.49|3849.39|3848.99|3849.39|3848.99|3843.64|3843.24|16945
1612450800000|2021-02-04 15:00:00|3849.64|3849.24|3847.14|3846.74|3850.39|3849.99|3845.89|3845.49|32047
1612451100000|2021-02-04 15:05:00|3847.39|3846.99|3849.39|3848.99|3851.14|3850.74|3847.39|3846.99|18764
1612451400000|2021-02-04 15:10:00|3849.14|3848.74|3850.64|3850.24|3852.39|3851.99|3849.14|3848.74|16604
1612451700000|2021-02-04 15:15:00|3850.89|3850.49|3853.89|3853.49|3854.14|3853.74|3850.89|3850.49|15381
1612452000000|2021-02-04 15:20:00|3853.64|3853.24|3853.39|3852.99|3854.39|3853.99|3852.64|3852.24|12558
1612452300000|2021-02-04 15:25:00|3853.14|3852.74|3848.76|3848.36|3853.14|3852.74|3848.01|3847.61|20114
1612452600000|2021-02-04 15:30:00|3848.51|3848.11|3848.51|3848.11|3850.51|3850.11|3847.26|3846.86|16595
1612452900000|2021-02-04 15:35:00|3848.76|3848.36|3848.51|3848.11|3850.26|3849.86|3847.51|3847.11|12710
1612453200000|2021-02-04 15:40:00|3848.76|3848.36|3849.76|3849.36|3850.51|3850.11|3848.26|3847.86|11712
1612453500000|2021-02-04 15:45:00|3849.51|3849.11|3850.76|3850.36|3850.76|3850.36|3848.26|3847.86|11161
1612453800000|2021-02-04 15:50:00|3851.01|3850.61|3854.01|3853.61|3854.51|3854.11|3850.51|3850.11|13507
1612454100000|2021-02-04 15:55:00|3854.26|3853.86|3853.76|3853.36|3855.01|3854.61|3852.76|3852.36|10674
1612454400000|2021-02-04 16:00:00|3853.51|3853.11|3857.01|3856.61|3857.26|3856.86|3852.76|3852.36|15840
1612454700000|2021-02-04 16:05:00|3857.26|3856.86|3857.51|3857.11|3858.01|3857.61|3856.26|3855.86|9703
1612455000000|2021-02-04 16:10:00|3857.26|3856.86|3855.01|3854.61|3857.76|3857.36|3853.76|3853.36|11762
1612455300000|2021-02-04 16:15:00|3855.26|3854.86|3855.38|3854.98|3857.01|3856.61|3854.76|3854.36|7748
1612455600000|2021-02-04 16:20:00|3855.51|3855.11|3857.51|3857.11|3857.76|3857.36|3855.26|3854.86|6612
1612455900000|2021-02-04 16:25:00|3857.76|3857.36|3856.38|3855.98|3858.76|3858.36|3855.01|3854.61|15466
1612456200000|2021-02-04 16:30:00|3856.26|3855.86|3857.26|3856.86|3857.26|3856.86|3855.01|3854.61|8803
1612456500000|2021-02-04 16:35:00|3857.01|3856.61|3856.51|3856.11|3857.51|3857.11|3856.26|3855.86|8128
1612456800000|2021-02-04 16:40:00|3856.26|3855.86|3855.01|3854.61|3857.76|3857.36|3854.26|3853.86|9109
1612457100000|2021-02-04 16:45:00|3855.26|3854.86|3858.01|3857.61|3858.51|3858.11|3854.26|3853.86|9307
1612457400000|2021-02-04 16:50:00|3858.26|3857.86|3856.51|3856.11|3858.76|3858.36|3855.01|3854.61|7331
1612457700000|2021-02-04 16:55:00|3856.26|3855.86|3857.01|3856.61|3857.26|3856.86|3856.01|3855.61|4540
1612458000000|2021-02-04 17:00:00|3857.26|3856.86|3858.76|3858.36|3859.51|3859.11|3857.01|3856.61|10094
1612458300000|2021-02-04 17:05:00|3858.63|3858.23|3859.01|3858.61|3859.01|3858.61|3856.76|3856.36|6252
1612458600000|2021-02-04 17:10:00|3859.26|3858.86|3859.26|3858.86|3859.76|3859.36|3858.26|3857.86|5600
1612458900000|2021-02-04 17:15:00|3859.13|3858.73|3859.76|3859.36|3860.26|3859.86|3859.01|3858.61|6281
1612459200000|2021-02-04 17:20:00|3859.63|3859.23|3858.51|3858.11|3859.76|3859.36|3858.26|3857.86|4503
1612459500000|2021-02-04 17:25:00|3858.76|3858.36|3858.76|3858.36|3859.01|3858.61|3858.26|3857.86|4881
1612459800000|2021-02-04 17:30:00|3859.01|3858.61|3859.26|3858.86|3859.76|3859.36|3858.76|3858.36|6101
1612460100000|2021-02-04 17:35:00|3859.51|3859.11|3859.01|3858.61|3861.51|3861.11|3858.76|3858.36|10649
1612460400000|2021-02-04 17:40:00|3858.76|3858.36|3859.26|3858.86|3859.51|3859.11|3858.51|3858.11|4548
1612460700000|2021-02-04 17:45:00|3859.01|3858.61|3859.26|3858.86|3860.01|3859.61|3858.26|3857.86|4904
1612461000000|2021-02-04 17:50:00|3859.51|3859.11|3857.54|3857.14|3859.51|3859.11|3857.04|3856.64|5448
1612461300000|2021-02-04 17:55:00|3857.79|3857.39|3858.29|3857.89|3858.29|3857.89|3857.29|3856.89|4820
1612461600000|2021-02-04 18:00:00|3858.04|3857.64|3859.04|3858.64|3859.79|3859.39|3857.79|3857.39|6659
1612461900000|2021-02-04 18:05:00|3859.29|3858.89|3859.79|3859.39|3859.79|3859.39|3859.29|3858.89|3104
1612462200000|2021-02-04 18:10:00|3859.54|3859.14|3862.29|3861.89|3862.54|3862.14|3859.29|3858.89|8734
1612462500000|2021-02-04 18:15:00|3862.54|3862.14|3862.04|3861.64|3862.54|3862.14|3861.54|3861.14|7369
1612462800000|2021-02-04 18:20:00|3862.29|3861.89|3862.54|3862.14|3863.04|3862.64|3861.54|3861.14|6049
1612463100000|2021-02-04 18:25:00|3862.79|3862.39|3862.04|3861.64|3863.04|3862.64|3861.29|3860.89|5029
1612463400000|2021-02-04 18:30:00|3862.29|3861.89|3862.79|3862.39|3862.79|3862.39|3862.04|3861.64|5191
1612463700000|2021-02-04 18:35:00|3863.04|3862.64|3862.54|3862.14|3863.04|3862.64|3862.04|3861.64|4820
1612464000000|2021-02-04 18:40:00|3862.79|3862.39|3862.54|3862.14|3863.54|3863.14|3862.29|3861.89|6339
1612464300000|2021-02-04 18:45:00|3862.79|3862.39|3864.29|3863.89|3864.29|3863.89|3862.29|3861.89|5608
1612464600000|2021-02-04 18:50:00|3864.16|3863.76|3863.04|3862.64|3864.16|3863.76|3862.79|3862.39|3394
1612464900000|2021-02-04 18:55:00|3863.29|3862.89|3862.79|3862.39|3863.79|3863.39|3862.79|3862.39|3372
1612465200000|2021-02-04 19:00:00|3863.04|3862.64|3864.54|3864.14|3864.54|3864.14|3863.04|3862.64|6162
1612465500000|2021-02-04 19:05:00|3864.29|3863.89|3864.79|3864.39|3865.04|3864.64|3864.29|3863.89|4238
1612465800000|2021-02-04 19:10:00|3864.54|3864.14|3863.29|3862.89|3864.54|3864.14|3862.54|3862.14|8699
1612466100000|2021-02-04 19:15:00|3863.04|3862.64|3863.54|3863.14|3863.79|3863.39|3862.79|3862.39|4993
1612466400000|2021-02-04 19:20:00|3863.29|3862.89|3862.04|3861.64|3863.29|3862.89|3861.79|3861.39|4664
1612466700000|2021-02-04 19:25:00|3862.29|3861.89|3862.79|3862.39|3863.29|3862.89|3862.29|3861.89|3797
1612467000000|2021-02-04 19:30:00|3863.04|3862.64|3863.54|3863.14|3864.04|3863.64|3862.79|3862.39|3870
1612467300000|2021-02-04 19:35:00|3863.79|3863.39|3863.54|3863.14|3864.54|3864.14|3863.54|3863.14|3747
1612467600000|2021-02-04 19:40:00|3863.79|3863.39|3863.54|3863.14|3863.79|3863.39|3863.04|3862.64|3408
1612467900000|2021-02-04 19:45:00|3863.79|3863.39|3863.79|3863.39|3864.29|3863.89|3862.79|3862.39|3569
1612468200000|2021-02-04 19:50:00|3863.91|3863.51|3862.54|3862.14|3864.04|3863.64|3862.29|3861.89|4470
1612468500000|2021-02-04 19:55:00|3862.29|3861.89|3864.29|3863.89|3865.29|3864.89|3862.29|3861.89|9259
1612468800000|2021-02-04 20:00:00|3864.04|3863.64|3864.04|3863.64|3864.29|3863.89|3862.79|3862.39|6715
1612469100000|2021-02-04 20:05:00|3863.79|3863.39|3863.54|3863.14|3864.54|3864.14|3863.04|3862.64|5971
1612469400000|2021-02-04 20:10:00|3863.79|3863.39|3861.79|3861.39|3863.79|3863.39|3861.54|3861.14|8986
1612469700000|2021-02-04 20:15:00|3861.54|3861.14|3861.29|3860.89|3862.04|3861.64|3860.79|3860.39|6383
1612470000000|2021-02-04 20:20:00|3861.41|3861.01|3860.79|3860.39|3861.79|3861.39|3860.79|3860.39|5489
1612470300000|2021-02-04 20:25:00|3860.54|3860.14|3862.04|3861.64|3862.29|3861.89|3860.54|3860.14|6094
1612470600000|2021-02-04 20:30:00|3861.79|3861.39|3862.04|3861.64|3863.54|3863.14|3861.54|3861.14|10837
1612470900000|2021-02-04 20:35:00|3861.79|3861.39|3861.04|3860.64|3862.54|3862.14|3861.04|3860.64|8294
1612471200000|2021-02-04 20:40:00|3860.79|3860.39|3862.45|3862.05|3864.8|3864.4|3860.79|3860.39|13132
1612471500000|2021-02-04 20:45:00|3862.2|3861.8|3862.45|3862.05|3864.45|3864.05|3862.2|3861.8|14268
1612471800000|2021-02-04 20:50:00|3862.7|3862.3|3865.7|3865.3|3865.95|3865.55|3862.2|3861.8|22974
1612472100000|2021-02-04 20:55:00|3865.95|3865.55|3872.45|3872.05|3872.95|3872.55|3864.7|3864.3|88295
1612472400000|2021-02-04 21:00:00|3872.04|3871.64|3871.89|3871.29|3873.39|3872.79|3870.64|3870.04|31926
1612472700000|2021-02-04 21:05:00|3872.14|3871.54|3873.39|3872.79|3874.64|3874.04|3872.14|3871.54|10986
1612473000000|2021-02-04 21:10:00|3873.14|3872.54|3875.32|3873.82|3875.39|3874.79|3873.14|3872.54|9766
1612473300000|2021-02-04 21:15:00|3875.3|3873.8|3874.37|3872.87|3875.3|3873.8|3874|3872.5|1
1612473600000|2021-02-04 21:20:00|3874.22|3872.72|3875.13|3873.63|3875.42|3873.92|3874.07|3872.57|0
1612473900000|2021-02-04 21:25:00|3875.06|3873.56|3874.98|3873.48|3875.17|3873.67|3874.54|3873.04|0
1612474200000|2021-02-04 21:30:00|3875.26|3874.66|3872.51|3871.91|3876.51|3875.91|3872.26|3871.66|3078
1612474500000|2021-02-04 21:35:00|3872.26|3871.66|3873.51|3872.91|3873.76|3873.16|3872.26|3871.66|796
1612474800000|2021-02-04 21:40:00|3873.26|3872.66|3873.76|3873.16|3874.26|3873.66|3873.01|3872.41|626
1612475100000|2021-02-04 21:45:00|3873.51|3872.91|3873.26|3872.66|3873.76|3873.16|3872.51|3871.91|964
1612475400000|2021-02-04 21:50:00|3873.51|3872.91|3873.51|3872.91|3873.76|3873.16|3872.76|3872.16|606
1612475700000|2021-02-04 21:55:00|3873.26|3872.66|3873.81|3872.31|3874.76|3874.16|3873.26|3872.31|1132
1612476000000|2021-02-04 22:00:00|3873.84|3872.34|3874.21|3872.71|3874.32|3872.82|3873.81|3872.31|0
1612476300000|2021-02-04 22:05:00|3874.17|3872.67|3874.17|3872.67|3874.43|3872.93|3874.02|3872.52|0
1612476600000|2021-02-04 22:10:00|3874.21|3872.71|3873.61|3872.11|3874.33|3872.83|3873.61|3872.11|0
1612476900000|2021-02-04 22:15:00|3873.86|3872.36|3873.79|3872.29|3873.86|3872.36|3873.31|3871.81|0
1612477200000|2021-02-04 22:20:00|3873.5|3872|3873.86|3872.36|3874.41|3872.91|3873.31|3871.81|0
1612477500000|2021-02-04 22:25:00|3873.24|3871.74|3873.69|3872.19|3873.76|3872.26|3873.14|3871.64|0
1612477800000|2021-02-04 22:30:00|3873.65|3872.15|3873.62|3872.12|3873.65|3872.15|3873.62|3872.12|0
1612478100000|2021-02-04 22:35:00|3873.51|3872.01|3872.49|3870.99|3873.51|3872.01|3872.42|3870.92|0
1612478400000|2021-02-04 22:40:00|3872.56|3871.06|3871.54|3870.04|3872.56|3871.06|3871.47|3869.97|0
1612478700000|2021-02-04 22:45:00|3871.72|3870.22|3871.54|3870.04|3872.13|3870.63|3871.54|3870.04|0
1612479000000|2021-02-04 22:50:00|3871.72|3870.22|3871.58|3870.08|3871.83|3870.33|3871.14|3869.64|0
1612479300000|2021-02-04 22:55:00|3871.62|3870.12|3871.62|3870.12|3871.76|3870.26|3871.14|3869.64|0
1612479600000|2021-02-04 23:00:00|3872.26|3871.66|3872.89|3872.29|3873.51|3872.91|3871.39|3870.79|1482
1612479900000|2021-02-04 23:05:00|3872.76|3872.16|3873.76|3873.16|3874.39|3873.79|3872.39|3871.79|702
1612480200000|2021-02-04 23:10:00|3873.89|3873.29|3873.14|3872.54|3874.26|3873.66|3873.14|3872.54|438
1612480500000|2021-02-04 23:15:00|3873.39|3872.79|3873.39|3872.79|3873.64|3873.04|3873.14|3872.54|270
1612480800000|2021-02-04 23:20:00|3873.14|3872.54|3872.51|3871.91|3873.14|3872.54|3872.39|3871.79|695
1612481100000|2021-02-04 23:25:00|3872.39|3871.79|3871.39|3870.79|3872.51|3871.91|3871.14|3870.54|515
1612481400000|2021-02-04 23:30:00|3871.26|3870.66|3871.64|3871.04|3871.89|3871.29|3871.14|3870.54|419
1612481700000|2021-02-04 23:35:00|3871.51|3870.91|3871.14|3870.54|3871.64|3871.04|3869.64|3869.04|660
1612482000000|2021-02-04 23:40:00|3871.01|3870.41|3870.89|3870.29|3871.14|3870.54|3869.64|3869.04|924
1612482300000|2021-02-04 23:45:00|3871.01|3870.41|3872.39|3871.79|3872.39|3871.79|3870.76|3870.16|916
1612482600000|2021-02-04 23:50:00|3872.14|3871.54|3873.89|3873.29|3874.14|3873.54|3871.89|3871.29|882
1612482900000|2021-02-04 23:55:00|3873.64|3873.04|3872.89|3872.29|3873.64|3873.04|3872.64|3872.04|528
1612483200000|2021-02-05 00:00:00|3872.64|3872.04|3872.89|3872.29|3873.39|3872.79|3871.64|3871.04|695
1612483500000|2021-02-05 00:05:00|3873.14|3872.54|3872.14|3871.54|3874.14|3873.54|3871.64|3871.04|1535
1612483800000|2021-02-05 00:10:00|3872.39|3871.79|3871.89|3871.29|3872.89|3872.29|3871.64|3871.04|747
1612484100000|2021-02-05 00:15:00|3872.14|3871.54|3871.89|3871.29|3872.64|3872.04|3871.89|3871.29|428
1612484400000|2021-02-05 00:20:00|3872.14|3871.54|3871.39|3870.79|3872.89|3872.29|3871.14|3870.54|851
1612484700000|2021-02-05 00:25:00|3871.51|3870.91|3871.01|3870.41|3871.64|3871.04|3870.64|3870.04|640
1612485000000|2021-02-05 00:30:00|3870.89|3870.29|3871.14|3870.54|3872.14|3871.54|3870.64|3870.04|531
1612485300000|2021-02-05 00:35:00|3870.89|3870.29|3869.14|3868.54|3870.89|3870.29|3868.39|3867.79|1195
1612485600000|2021-02-05 00:40:00|3869.01|3868.41|3868.89|3868.29|3869.89|3869.29|3868.89|3868.29|527
1612485900000|2021-02-05 00:45:00|3869.01|3868.41|3868.39|3867.79|3869.64|3869.04|3868.14|3867.54|460
1612486200000|2021-02-05 00:50:00|3868.26|3867.66|3868.89|3868.29|3869.64|3869.04|3868.26|3867.66|557
1612486500000|2021-02-05 00:55:00|3869.14|3868.54|3869.64|3869.04|3870.14|3869.54|3869.14|3868.54|713
1612486800000|2021-02-05 01:00:00|3869.39|3868.79|3868.14|3867.54|3869.64|3869.04|3867.39|3866.79|1087
1612487100000|2021-02-05 01:05:00|3868.39|3867.79|3867.39|3866.79|3868.39|3867.79|3867.14|3866.54|808
1612487400000|2021-02-05 01:10:00|3867.14|3866.54|3868.39|3867.79|3868.39|3867.79|3867.14|3866.54|763
1612487700000|2021-02-05 01:15:00|3868.26|3867.66|3868.64|3868.04|3870.39|3869.79|3868.14|3867.54|1203
1612488000000|2021-02-05 01:20:00|3868.51|3867.91|3867.89|3867.29|3868.64|3868.04|3867.64|3867.04|1191
1612488300000|2021-02-05 01:25:00|3867.76|3867.16|3868.89|3868.29|3869.14|3868.54|3867.64|3867.04|590
1612488600000|2021-02-05 01:30:00|3869.01|3868.41|3870.89|3870.29|3870.89|3870.29|3868.39|3867.79|1013
1612488900000|2021-02-05 01:35:00|3871.14|3870.54|3870.39|3869.79|3872.14|3871.54|3870.14|3869.54|1398
1612489200000|2021-02-05 01:40:00|3870.64|3870.04|3872.14|3871.54|3872.14|3871.54|3870.64|3870.04|657
1612489500000|2021-02-05 01:45:00|3872.26|3871.66|3872.89|3872.29|3873.64|3873.04|3871.89|3871.29|936
1612489800000|2021-02-05 01:50:00|3873.14|3872.54|3874.14|3873.54|3875.39|3874.79|3872.14|3871.54|1325
1612490100000|2021-02-05 01:55:00|3874.39|3873.79|3874.89|3874.29|3874.89|3874.29|3873.64|3873.04|778
1612490400000|2021-02-05 02:00:00|3875.14|3874.54|3877.64|3877.04|3878.64|3878.04|3875.14|3874.54|2286
1612490700000|2021-02-05 02:05:00|3877.89|3877.29|3877.14|3876.54|3878.64|3878.04|3876.89|3876.29|1094
1612491000000|2021-02-05 02:10:00|3877.39|3876.79|3877.39|3876.79|3877.89|3877.29|3876.64|3876.04|928
1612491300000|2021-02-05 02:15:00|3877.26|3876.66|3879.14|3878.54|3879.39|3878.79|3877.14|3876.54|1126
1612491600000|2021-02-05 02:20:00|3879.26|3878.66|3880.39|3879.79|3880.39|3879.79|3879.14|3878.54|1175
1612491900000|2021-02-05 02:25:00|3880.64|3880.04|3880.14|3879.54|3880.64|3880.04|3880.14|3879.54|882
1612492200000|2021-02-05 02:30:00|3879.89|3879.29|3880.64|3880.04|3880.64|3880.04|3879.14|3878.54|944
1612492500000|2021-02-05 02:35:00|3880.39|3879.79|3879.89|3879.29|3880.64|3880.04|3879.39|3878.79|918
1612492800000|2021-02-05 02:40:00|3880.14|3879.54|3877.14|3876.54|3880.14|3879.54|3876.64|3876.04|1131
1612493100000|2021-02-05 02:45:00|3876.89|3876.29|3877.39|3876.79|3877.39|3876.79|3876.14|3875.54|1015
1612493400000|2021-02-05 02:50:00|3877.14|3876.54|3877.14|3876.54|3877.39|3876.79|3876.64|3876.04|437
1612493700000|2021-02-05 02:55:00|3877.26|3876.66|3877.64|3877.04|3878.51|3877.91|3877.14|3876.54|531
1612494000000|2021-02-05 03:00:00|3877.76|3877.16|3877.64|3877.04|3878.64|3878.04|3876.89|3876.29|518
1612494300000|2021-02-05 03:05:00|3877.76|3877.16|3878.39|3877.79|3878.89|3878.29|3877.39|3876.79|463
1612494600000|2021-02-05 03:10:00|3878.14|3877.54|3877.14|3876.54|3878.64|3878.04|3876.89|3876.29|366
1612494900000|2021-02-05 03:15:00|3877.39|3876.79|3876.89|3876.29|3877.89|3877.29|3876.39|3875.79|426
1612495200000|2021-02-05 03:20:00|3877.01|3876.41|3877.89|3877.29|3878.14|3877.54|3876.89|3876.29|349
1612495500000|2021-02-05 03:25:00|3877.76|3877.16|3877.14|3876.54|3877.89|3877.29|3876.89|3876.29|268
1612495800000|2021-02-05 03:30:00|3876.89|3876.29|3877.14|3876.54|3877.39|3876.79|3876.89|3876.29|299
1612496100000|2021-02-05 03:35:00|3877.01|3876.41|3876.39|3875.79|3877.39|3876.79|3876.14|3875.54|431
1612496400000|2021-02-05 03:40:00|3876.51|3875.91|3874.14|3873.54|3876.89|3876.29|3874.01|3873.41|1082
1612496700000|2021-02-05 03:45:00|3873.89|3873.29|3875.64|3875.04|3875.64|3875.04|3873.26|3872.66|1011
1612497000000|2021-02-05 03:50:00|3875.89|3875.29|3875.89|3875.29|3876.14|3875.54|3875.14|3874.54|521
1612497300000|2021-02-05 03:55:00|3875.64|3875.04|3876.14|3875.54|3876.89|3876.29|3875.39|3874.79|618
1612497600000|2021-02-05 04:00:00|3875.89|3875.29|3877.39|3876.79|3878.14|3877.54|3875.64|3875.04|607
1612497900000|2021-02-05 04:05:00|3877.14|3876.54|3877.64|3877.04|3877.89|3877.29|3876.89|3876.29|682
1612498200000|2021-02-05 04:10:00|3877.89|3877.29|3877.89|3877.29|3878.39|3877.79|3877.39|3876.79|621
1612498500000|2021-02-05 04:15:00|3878.39|3877.79|3878.14|3877.54|3878.64|3878.04|3877.64|3877.04|516
1612498800000|2021-02-05 04:20:00|3878.26|3877.66|3878.14|3877.54|3878.89|3878.29|3877.64|3877.04|335
1612499100000|2021-02-05 04:25:00|3878.26|3877.66|3878.39|3877.79|3879.14|3878.54|3878.14|3877.54|641
1612499400000|2021-02-05 04:30:00|3878.64|3878.04|3878.39|3877.79|3879.14|3878.54|3878.14|3877.54|525
1612499700000|2021-02-05 04:35:00|3878.14|3877.54|3877.14|3876.54|3878.39|3877.79|3877.14|3876.54|471
1612500000000|2021-02-05 04:40:00|3877.39|3876.79|3877.89|3877.29|3878.14|3877.54|3877.39|3876.79|425
1612500300000|2021-02-05 04:45:00|3878.14|3877.54|3877.39|3876.79|3878.39|3877.79|3877.14|3876.54|368
1612500600000|2021-02-05 04:50:00|3877.51|3876.91|3878.64|3878.04|3878.89|3878.29|3877.39|3876.79|378
1612500900000|2021-02-05 04:55:00|3878.51|3877.91|3877.89|3877.29|3878.64|3878.04|3877.14|3876.54|421
1612501200000|2021-02-05 05:00:00|3877.64|3877.04|3877.89|3877.29|3878.39|3877.79|3876.64|3876.04|537
1612501500000|2021-02-05 05:05:00|3877.64|3877.04|3879.14|3878.54|3879.14|3878.54|3877.14|3876.54|371
1612501800000|2021-02-05 05:10:00|3879.39|3878.79|3878.89|3878.29|3879.64|3879.04|3878.89|3878.29|391
1612502100000|2021-02-05 05:15:00|3878.64|3878.04|3878.39|3877.79|3878.89|3878.29|3877.64|3877.04|340
1612502400000|2021-02-05 05:20:00|3878.51|3877.91|3878.14|3877.54|3879.14|3878.54|3878.14|3877.54|296
1612502700000|2021-02-05 05:25:00|3878.26|3877.66|3878.64|3878.04|3878.89|3878.29|3877.89|3877.29|434
1612503000000|2021-02-05 05:30:00|3878.39|3877.79|3882.39|3881.79|3882.89|3882.29|3878.39|3877.79|2179
1612503300000|2021-02-05 05:35:00|3882.26|3881.66|3883.14|3882.54|3883.14|3882.54|3881.64|3881.04|827
1612503600000|2021-02-05 05:40:00|3882.89|3882.29|3882.39|3881.79|3884.01|3883.41|3881.89|3881.29|933
1612503900000|2021-02-05 05:45:00|3882.64|3882.04|3881.64|3881.04|3882.89|3882.29|3881.51|3880.91|1276
1612504200000|2021-02-05 05:50:00|3881.39|3880.79|3883.14|3882.54|3883.39|3882.79|3881.39|3880.79|483
1612504500000|2021-02-05 05:55:00|3883.39|3882.79|3884.01|3883.41|3884.14|3883.54|3882.89|3882.29|879
1612504800000|2021-02-05 06:00:00|3883.89|3883.29|3883.64|3883.04|3884.64|3884.04|3882.64|3882.04|1192
1612505100000|2021-02-05 06:05:00|3883.76|3883.16|3882.39|3881.79|3884.39|3883.79|3882.39|3881.79|903
1612505400000|2021-02-05 06:10:00|3882.51|3881.91|3882.76|3882.16|3883.39|3882.79|3882.14|3881.54|457
1612505700000|2021-02-05 06:15:00|3882.89|3882.29|3883.89|3883.29|3884.64|3884.04|3882.89|3882.29|461
1612506000000|2021-02-05 06:20:00|3884.01|3883.41|3884.39|3883.79|3884.64|3884.04|3883.39|3882.79|257
1612506300000|2021-02-05 06:25:00|3884.64|3884.04|3884.39|3883.79|3884.64|3884.04|3883.89|3883.29|263
1612506600000|2021-02-05 06:30:00|3884.26|3883.66|3884.39|3883.79|3884.64|3884.04|3883.89|3883.29|357
1612506900000|2021-02-05 06:35:00|3884.14|3883.54|3883.39|3882.79|3884.14|3883.54|3883.14|3882.54|249
1612507200000|2021-02-05 06:40:00|3883.26|3882.66|3882.64|3882.04|3883.39|3882.79|3881.89|3881.29|430
1612507500000|2021-02-05 06:45:00|3882.39|3881.79|3882.14|3881.54|3882.64|3882.04|3881.64|3881.04|505
1612507800000|2021-02-05 06:50:00|3882.26|3881.66|3882.64|3882.04|3882.89|3882.29|3882.14|3881.54|235
1612508100000|2021-02-05 06:55:00|3882.89|3882.29|3882.39|3881.79|3883.14|3882.54|3881.64|3881.04|646
1612508400000|2021-02-05 07:00:00|3882.26|3881.66|3882.14|3881.54|3882.26|3881.66|3880.89|3880.29|864
1612508700000|2021-02-05 07:05:00|3882.64|3882.04|3882.14|3881.54|3883.39|3882.79|3881.89|3881.29|894
1612509000000|2021-02-05 07:10:00|3882.26|3881.66|3880.64|3880.04|3882.26|3881.66|3880.39|3879.79|625
1612509300000|2021-02-05 07:15:00|3880.51|3879.91|3879.89|3879.29|3880.64|3880.04|3879.39|3878.79|672
1612509600000|2021-02-05 07:20:00|3879.76|3879.16|3879.14|3878.54|3879.89|3879.29|3878.76|3878.16|675
1612509900000|2021-02-05 07:25:00|3879.01|3878.41|3879.64|3879.04|3879.76|3879.16|3878.51|3877.91|581
1612510200000|2021-02-05 07:30:00|3879.76|3879.16|3879.89|3879.29|3880.89|3880.29|3879.39|3878.79|595
1612510500000|2021-02-05 07:35:00|3879.64|3879.04|3880.89|3880.29|3880.89|3880.29|3879.39|3878.79|489
1612510800000|2021-02-05 07:40:00|3880.64|3880.04|3879.89|3879.29|3880.76|3880.16|3879.64|3879.04|460
1612511100000|2021-02-05 07:45:00|3879.76|3879.16|3880.64|3880.04|3880.64|3880.04|3879.64|3879.04|535
1612511400000|2021-02-05 07:50:00|3880.39|3879.79|3879.64|3879.04|3880.64|3880.04|3879.64|3879.04|305
1612511700000|2021-02-05 07:55:00|3879.89|3879.29|3880.89|3880.29|3880.89|3880.29|3879.39|3878.79|792
1612512000000|2021-02-05 08:00:00|3881.14|3880.54|3877.64|3877.04|3881.14|3880.54|3877.39|3876.79|2073
1612512300000|2021-02-05 08:05:00|3877.89|3877.29|3878.89|3878.29|3879.39|3878.79|3877.14|3876.54|1837
1612512600000|2021-02-05 08:10:00|3879.14|3878.54|3879.64|3879.04|3880.14|3879.54|3878.14|3877.54|1190
1612512900000|2021-02-05 08:15:00|3879.89|3879.29|3879.01|3878.41|3879.89|3879.29|3878.39|3877.79|916
1612513200000|2021-02-05 08:20:00|3879.14|3878.54|3880.14|3879.54|3880.64|3880.04|3878.89|3878.29|844
1612513500000|2021-02-05 08:25:00|3879.89|3879.29|3879.64|3879.04|3880.39|3879.79|3879.14|3878.54|897
1612513800000|2021-02-05 08:30:00|3879.89|3879.29|3880.64|3880.04|3881.14|3880.54|3879.39|3878.79|1205
1612514100000|2021-02-05 08:35:00|3880.39|3879.79|3879.89|3879.29|3881.14|3880.54|3879.39|3878.79|799
1612514400000|2021-02-05 08:40:00|3879.64|3879.04|3879.89|3879.29|3880.89|3880.29|3879.39|3878.79|745
1612514700000|2021-02-05 08:45:00|3880.14|3879.54|3880.64|3880.04|3880.64|3880.04|3880.14|3879.54|446
1612515000000|2021-02-05 08:50:00|3880.89|3880.29|3880.64|3880.04|3880.89|3880.29|3879.64|3879.04|797
1612515300000|2021-02-05 08:55:00|3880.76|3880.16|3881.14|3880.54|3881.14|3880.54|3879.14|3878.54|1437
1612515600000|2021-02-05 09:00:00|3880.89|3880.29|3880.14|3879.54|3880.89|3880.29|3878.64|3878.04|1102
1612515900000|2021-02-05 09:05:00|3880.26|3879.66|3880.64|3880.04|3881.14|3880.54|3879.64|3879.04|1098
1612516200000|2021-02-05 09:10:00|3880.39|3879.79|3881.14|3880.54|3881.64|3881.04|3880.39|3879.79|839
1612516500000|2021-02-05 09:15:00|3881.39|3880.79|3880.89|3880.29|3881.51|3880.91|3880.39|3879.79|582
1612516800000|2021-02-05 09:20:00|3880.76|3880.16|3882.39|3881.79|3882.39|3881.79|3880.39|3879.79|765
1612517100000|2021-02-05 09:25:00|3882.14|3881.54|3882.39|3881.79|3882.64|3882.04|3881.64|3881.04|798
1612517400000|2021-02-05 09:30:00|3882.51|3881.91|3885.39|3884.79|3885.64|3885.04|3881.89|3881.29|2137
1612517700000|2021-02-05 09:35:00|3885.26|3884.66|3884.89|3884.29|3885.64|3885.04|3884.64|3884.04|1090
1612518000000|2021-02-05 09:40:00|3884.64|3884.04|3887.39|3886.79|3887.39|3886.79|3884.64|3884.04|2706
1612518300000|2021-02-05 09:45:00|3887.14|3886.54|3886.39|3885.79|3887.89|3887.29|3886.14|3885.54|1735
1612518600000|2021-02-05 09:50:00|3886.14|3885.54|3886.39|3885.79|3886.39|3885.79|3885.64|3885.04|1119
1612518900000|2021-02-05 09:55:00|3886.64|3886.04|3885.01|3884.41|3887.39|3886.79|3885.01|3884.41|1455
1612519200000|2021-02-05 10:00:00|3885.14|3884.54|3885.14|3884.54|3885.64|3885.04|3884.89|3884.29|723
1612519500000|2021-02-05 10:05:00|3885.39|3884.79|3886.14|3885.54|3886.39|3885.79|3885.39|3884.79|1376
1612519800000|2021-02-05 10:10:00|3885.89|3885.29|3887.76|3887.16|3887.89|3887.29|3885.89|3885.29|1089
1612520100000|2021-02-05 10:15:00|3887.64|3887.04|3886.89|3886.29|3887.76|3887.16|3886.39|3885.79|689
1612520400000|2021-02-05 10:20:00|3887.14|3886.54|3886.64|3886.04|3888.39|3887.79|3886.39|3885.79|1004
1612520700000|2021-02-05 10:25:00|3886.39|3885.79|3886.14|3885.54|3886.89|3886.29|3885.89|3885.29|568
1612521000000|2021-02-05 10:30:00|3885.89|3885.29|3886.76|3886.16|3887.64|3887.04|3885.64|3885.04|1401
1612521300000|2021-02-05 10:35:00|3886.89|3886.29|3888.14|3887.54|3888.14|3887.54|3886.89|3886.29|1314
1612521600000|2021-02-05 10:40:00|3888.39|3887.79|3889.39|3888.79|3890.14|3889.54|3888.39|3887.79|2780
1612521900000|2021-02-05 10:45:00|3889.14|3888.54|3889.14|3888.54|3890.39|3889.79|3888.89|3888.29|864
1612522200000|2021-02-05 10:50:00|3889.39|3888.79|3888.39|3887.79|3889.39|3888.79|3888.14|3887.54|785
1612522500000|2021-02-05 10:55:00|3888.64|3888.04|3888.39|3887.79|3888.89|3888.29|3888.26|3887.66|895
1612522800000|2021-02-05 11:00:00|3888.14|3887.54|3890.01|3889.41|3890.39|3889.79|3888.14|3887.54|1427
1612523100000|2021-02-05 11:05:00|3890.14|3889.54|3892.89|3892.29|3892.89|3892.29|3889.89|3889.29|3188
1612523400000|2021-02-05 11:10:00|3893.01|3892.41|3891.64|3891.04|3893.14|3892.54|3891.39|3890.79|1761
1612523700000|2021-02-05 11:15:00|3891.39|3890.79|3891.64|3891.04|3891.89|3891.29|3890.14|3889.54|1577
1612524000000|2021-02-05 11:20:00|3891.39|3890.79|3891.39|3890.79|3891.89|3891.29|3890.89|3890.29|1731
1612524300000|2021-02-05 11:25:00|3891.64|3891.04|3890.39|3889.79|3891.89|3891.29|3890.14|3889.54|1897
1612524600000|2021-02-05 11:30:00|3889.89|3889.29|3889.89|3889.29|3890.39|3889.79|3889.39|3888.79|1387
1612524900000|2021-02-05 11:35:00|3889.39|3888.79|3890.26|3889.66|3890.39|3889.79|3889.39|3888.79|1745
1612525200000|2021-02-05 11:40:00|3890.14|3889.54|3890.39|3889.79|3890.89|3890.29|3889.89|3889.29|542
1612525500000|2021-02-05 11:45:00|3890.14|3889.54|3890.89|3890.29|3890.89|3890.29|3889.64|3889.04|634
1612525800000|2021-02-05 11:50:00|3891.39|3890.79|3891.51|3890.91|3891.89|3891.29|3890.89|3890.29|1360
1612526100000|2021-02-05 11:55:00|3891.39|3890.79|3891.89|3891.29|3892.01|3891.41|3890.89|3890.29|1348
1612526400000|2021-02-05 12:00:00|3891.64|3891.04|3890.39|3889.79|3891.64|3891.04|3889.89|3889.29|2186
1612526700000|2021-02-05 12:05:00|3890.64|3890.04|3890.64|3890.04|3891.39|3890.79|3889.64|3889.04|2574
1612527000000|2021-02-05 12:10:00|3890.39|3889.79|3890.14|3889.54|3890.89|3890.29|3889.89|3889.29|2089
1612527300000|2021-02-05 12:15:00|3890.39|3889.79|3890.89|3890.29|3891.39|3890.79|3890.14|3889.54|1410
1612527600000|2021-02-05 12:20:00|3890.64|3890.04|3890.39|3889.79|3890.89|3890.29|3890.14|3889.54|983
1612527900000|2021-02-05 12:25:00|3890.14|3889.54|3890.26|3889.66|3890.39|3889.79|3889.89|3889.29|1259
1612528200000|2021-02-05 12:30:00|3890.14|3889.54|3888.64|3888.04|3890.39|3889.79|3888.14|3887.54|2094
1612528500000|2021-02-05 12:35:00|3888.89|3888.29|3889.64|3889.04|3889.89|3889.29|3888.89|3888.29|1752
1612528800000|2021-02-05 12:40:00|3889.39|3888.79|3888.39|3887.79|3889.39|3888.79|3887.89|3887.29|2225
1612529100000|2021-02-05 12:45:00|3888.26|3887.66|3888.89|3888.29|3889.14|3888.54|3887.89|3887.29|1894
1612529400000|2021-02-05 12:50:00|3888.64|3888.04|3888.64|3888.04|3888.89|3888.29|3887.39|3886.79|2544
1612529700000|2021-02-05 12:55:00|3888.39|3887.79|3888.64|3888.04|3889.14|3888.54|3888.14|3887.54|1199
1612530000000|2021-02-05 13:00:00|3888.89|3888.29|3887.64|3887.04|3888.89|3888.29|3887.39|3886.79|2792
1612530300000|2021-02-05 13:05:00|3887.89|3887.29|3886.89|3886.29|3887.89|3887.29|3886.89|3886.29|2037
1612530600000|2021-02-05 13:10:00|3886.39|3885.79|3885.89|3885.29|3886.89|3886.29|3885.64|3885.04|2432
1612530900000|2021-02-05 13:15:00|3886.01|3885.41|3886.89|3886.29|3887.14|3886.54|3885.89|3885.29|1733
1612531200000|2021-02-05 13:20:00|3887.01|3886.41|3888.89|3888.29|3889.14|3888.54|3886.89|3886.29|1858
1612531500000|2021-02-05 13:25:00|3889.14|3888.54|3887.89|3887.29|3889.14|3888.54|3887.39|3886.79|1582
1612531800000|2021-02-05 13:30:00|3887.76|3887.16|3885.89|3885.29|3888.14|3887.54|3884.39|3883.79|8103
1612532100000|2021-02-05 13:35:00|3885.39|3884.79|3888.51|3887.91|3889.14|3888.54|3885.39|3884.79|4391
1612532400000|2021-02-05 13:40:00|3888.64|3888.04|3887.39|3886.79|3889.14|3888.54|3887.14|3886.54|2002
1612532700000|2021-02-05 13:45:00|3887.64|3887.04|3888.39|3887.79|3889.39|3888.79|3887.64|3887.04|1784
1612533000000|2021-02-05 13:50:00|3888.14|3887.54|3889.39|3888.79|3889.89|3889.29|3888.14|3887.54|1572
1612533300000|2021-02-05 13:55:00|3889.14|3888.54|3887.14|3886.54|3889.14|3888.54|3885.64|3885.04|4004
1612533600000|2021-02-05 14:00:00|3886.89|3886.29|3889.89|3889.29|3890.64|3890.04|3886.89|3886.29|4711
1612533900000|2021-02-05 14:05:00|3890.14|3889.54|3890.64|3890.04|3890.64|3890.04|3888.89|3888.29|3403
1612534200000|2021-02-05 14:10:00|3890.89|3890.29|3890.39|3889.79|3891.64|3891.04|3890.39|3889.79|3718
1612534500000|2021-02-05 14:15:00|3890.14|3889.54|3889.89|3889.29|3890.39|3889.79|3889.14|3888.54|2077
1612534800000|2021-02-05 14:20:00|3890.01|3889.41|3891.89|3891.29|3891.89|3891.29|3889.64|3889.04|2639
1612535100000|2021-02-05 14:25:00|3892.14|3891.54|3892.64|3892.04|3892.89|3892.29|3891.64|3891.04|6298
1612535400000|2021-02-05 14:30:00|3892.54|3892.14|3889.04|3888.64|3893.04|3892.64|3887.54|3887.14|40283
1612535700000|2021-02-05 14:35:00|3888.29|3887.89|3886.54|3886.14|3888.54|3888.14|3884.54|3884.14|28927
1612536000000|2021-02-05 14:40:00|3886.29|3885.89|3886.79|3886.39|3888.54|3888.14|3886.29|3885.89|16225
1612536300000|2021-02-05 14:45:00|3886.54|3886.14|3888.29|3887.89|3890.04|3889.64|3886.29|3885.89|20373
1612536600000|2021-02-05 14:50:00|3888.54|3888.14|3886.54|3886.14|3889.54|3889.14|3886.29|3885.89|16104
1612536900000|2021-02-05 14:55:00|3886.29|3885.89|3882.04|3881.64|3886.54|3886.14|3881.04|3880.64|26380
1612537200000|2021-02-05 15:00:00|3881.79|3881.39|3882.04|3881.64|3883.54|3883.14|3880.04|3879.64|15452
1612537500000|2021-02-05 15:05:00|3881.79|3881.39|3882.79|3882.39|3884.79|3884.39|3881.54|3881.14|14757
1612537800000|2021-02-05 15:10:00|3883.04|3882.64|3879.04|3878.64|3883.04|3882.64|3877.54|3877.14|22435
1612538100000|2021-02-05 15:15:00|3879.29|3878.89|3875.1|3874.7|3879.29|3878.89|3875.1|3874.7|19455
1612538400000|2021-02-05 15:20:00|3875.35|3874.95|3878.1|3877.7|3878.35|3877.95|3875.1|3874.7|23206
1612538700000|2021-02-05 15:25:00|3877.85|3877.45|3881.6|3881.2|3882.1|3881.7|3877.85|3877.45|16295
1612539000000|2021-02-05 15:30:00|3881.35|3880.95|3884.35|3883.95|3885.1|3884.7|3881.35|3880.95|15558
1612539300000|2021-02-05 15:35:00|3884.6|3884.2|3885.6|3885.2|3885.85|3885.45|3883.85|3883.45|14373
1612539600000|2021-02-05 15:40:00|3885.85|3885.45|3887.1|3886.7|3887.35|3886.95|3884.1|3883.7|12420
1612539900000|2021-02-05 15:45:00|3887.35|3886.95|3888.6|3888.2|3888.85|3888.45|3885.85|3885.45|13415
1612540200000|2021-02-05 15:50:00|3888.85|3888.45|3888.85|3888.45|3889.6|3889.2|3888.1|3887.7|11008
1612540500000|2021-02-05 15:55:00|3889.1|3888.7|3887.1|3886.7|3889.6|3889.2|3886.35|3885.95|16119
1612540800000|2021-02-05 16:00:00|3887.6|3887.2|3886.35|3885.95|3888.6|3888.2|3886.35|3885.95|14224
1612541100000|2021-02-05 16:05:00|3886.6|3886.2|3883.47|3883.07|3886.6|3886.2|3883.1|3882.7|11096
1612541400000|2021-02-05 16:10:00|3883.35|3882.95|3883.35|3882.95|3884.1|3883.7|3882.1|3881.7|8895
1612541700000|2021-02-05 16:15:00|3883.1|3882.7|3882.1|3881.7|3883.1|3882.7|3881.1|3880.7|9043
1612542000000|2021-02-05 16:20:00|3881.85|3881.45|3884.35|3883.95|3884.85|3884.45|3881.6|3881.2|11205
1612542300000|2021-02-05 16:25:00|3884.1|3883.7|3883.6|3883.2|3884.6|3884.2|3882.35|3881.95|9286
1612542600000|2021-02-05 16:30:00|3883.85|3883.45|3886.35|3885.95|3886.35|3885.95|3883.85|3883.45|9323
1612542900000|2021-02-05 16:35:00|3886.22|3885.82|3887.1|3886.7|3887.85|3887.45|3886.22|3885.82|9299
1612543200000|2021-02-05 16:40:00|3887.35|3886.95|3886.85|3886.45|3887.6|3887.2|3886.35|3885.95|6343
1612543500000|2021-02-05 16:45:00|3887.1|3886.7|3886.6|3886.2|3887.35|3886.95|3886.6|3886.2|3065
1612543800000|2021-02-05 16:50:00|3886.85|3886.45|3883.85|3883.45|3886.85|3886.45|3883.85|3883.45|7267
1612544100000|2021-02-05 16:55:00|3883.6|3883.2|3883.1|3882.7|3885.1|3884.7|3882.85|3882.45|6943
1612544400000|2021-02-05 17:00:00|3883.35|3882.95|3885.85|3885.45|3885.85|3885.45|3881.85|3881.45|8708
1612544700000|2021-02-05 17:05:00|3886.1|3885.7|3886.1|3885.7|3887.35|3886.95|3885.85|3885.45|9172
1612545000000|2021-02-05 17:10:00|3886.35|3885.95|3887.35|3886.95|3887.35|3886.95|3886.35|3885.95|3556
1612545300000|2021-02-05 17:15:00|3887.6|3887.2|3888.6|3888.2|3888.85|3888.45|3886.6|3886.2|6692
1612545600000|2021-02-05 17:20:00|3888.35|3887.95|3887.35|3886.95|3888.85|3888.45|3887.35|3886.95|4657
1612545900000|2021-02-05 17:25:00|3887.6|3887.2|3888.6|3888.2|3888.85|3888.45|3887.1|3886.7|5798
1612546200000|2021-02-05 17:30:00|3888.85|3888.45|3888.6|3888.2|3889.1|3888.7|3887.6|3887.2|5624
1612546500000|2021-02-05 17:35:00|3888.35|3887.95|3890.35|3889.95|3890.35|3889.95|3888.1|3887.7|6879
1612546800000|2021-02-05 17:40:00|3890.1|3889.7|3891.85|3891.45|3893.35|3892.95|3889.85|3889.45|13911
1612547100000|2021-02-05 17:45:00|3892.1|3891.7|3892.1|3891.7|3893.1|3892.7|3891.35|3890.95|5479
1612547400000|2021-02-05 17:50:00|3891.97|3891.57|3892.35|3891.95|3892.85|3892.45|3891.35|3890.95|4942
1612547700000|2021-02-05 17:55:00|3892.6|3892.2|3894.35|3893.95|3894.6|3894.2|3892.35|3891.95|8320
1612548000000|2021-02-05 18:00:00|3894.22|3893.82|3891.85|3891.45|3894.85|3894.45|3891.85|3891.45|7361
1612548300000|2021-02-05 18:05:00|3892.1|3891.7|3891.63|3891.23|3892.38|3891.98|3891|3890.6|5264
1612548600000|2021-02-05 18:10:00|3891.75|3891.35|3892.13|3891.73|3892.38|3891.98|3891.13|3890.73|5218
1612548900000|2021-02-05 18:15:00|3892.38|3891.98|3893.88|3893.48|3894.13|3893.73|3891.63|3891.23|7024
1612549200000|2021-02-05 18:20:00|3893.63|3893.23|3890.88|3890.48|3893.88|3893.48|3890.38|3889.98|9354
1612549500000|2021-02-05 18:25:00|3890.63|3890.23|3890.88|3890.48|3891.63|3891.23|3890.38|3889.98|4674
1612549800000|2021-02-05 18:30:00|3890.63|3890.23|3889.88|3889.48|3891.13|3890.73|3889.13|3888.73|5776
1612550100000|2021-02-05 18:35:00|3890.13|3889.73|3890.63|3890.23|3891.38|3890.98|3889.88|3889.48|3655
1612550400000|2021-02-05 18:40:00|3890.38|3889.98|3889.63|3889.23|3890.88|3890.48|3889.13|3888.73|11784
1612550700000|2021-02-05 18:45:00|3889.88|3889.48|3889.13|3888.73|3890.38|3889.98|3888.88|3888.48|4553
1612551000000|2021-02-05 18:50:00|3888.63|3888.23|3886.88|3886.48|3888.88|3888.48|3886.38|3885.98|7064
1612551300000|2021-02-05 18:55:00|3887.13|3886.73|3886.13|3885.73|3887.88|3887.48|3885.88|3885.48|5607
1612551600000|2021-02-05 19:00:00|3885.88|3885.48|3886.38|3885.98|3887.63|3887.23|3884.63|3884.23|9284
1612551900000|2021-02-05 19:05:00|3886.13|3885.73|3886.88|3886.48|3887.88|3887.48|3886.13|3885.73|6374
1612552200000|2021-02-05 19:10:00|3887.13|3886.73|3887.63|3887.23|3888.38|3887.98|3886.88|3886.48|3597
1612552500000|2021-02-05 19:15:00|3887.75|3887.35|3887.13|3886.73|3888.38|3887.98|3886.38|3885.98|3772
1612552800000|2021-02-05 19:20:00|3887.38|3886.98|3886.63|3886.23|3887.38|3886.98|3885.88|3885.48|3553
1612553100000|2021-02-05 19:25:00|3886.88|3886.48|3888.63|3888.23|3889.38|3888.98|3886.38|3885.98|5526
1612553400000|2021-02-05 19:30:00|3888.88|3888.48|3888.88|3888.48|3890.38|3889.98|3888.13|3887.73|5433
1612553700000|2021-02-05 19:35:00|3889.13|3888.73|3889.13|3888.73|3889.13|3888.73|3887.63|3887.23|3372
1612554000000|2021-02-05 19:40:00|3888.88|3888.48|3887.38|3886.98|3889.13|3888.73|3887.38|3886.98|3670
1612554300000|2021-02-05 19:45:00|3886.88|3886.48|3885.63|3885.23|3888.13|3887.73|3885.38|3884.98|5596
1612554600000|2021-02-05 19:50:00|3885.38|3884.98|3885.13|3884.73|3885.88|3885.48|3883.63|3883.23|8691
1612554900000|2021-02-05 19:55:00|3884.88|3884.48|3885.38|3884.98|3886.38|3885.98|3884.63|3884.23|5232
1612555200000|2021-02-05 20:00:00|3885.63|3885.23|3882.38|3881.98|3885.63|3885.23|3882.13|3881.73|8787
1612555500000|2021-02-05 20:05:00|3882.63|3882.23|3883.38|3882.98|3884.38|3883.98|3882.38|3881.98|7066
1612555800000|2021-02-05 20:10:00|3883.13|3882.73|3884.88|3884.48|3885.13|3884.73|3882.88|3882.48|7390
1612556100000|2021-02-05 20:15:00|3884.63|3884.23|3885.88|3885.48|3887.38|3886.98|3884.63|3884.23|7220
1612556400000|2021-02-05 20:20:00|3885.73|3885.33|3886.73|3886.33|3887.23|3886.83|3884.48|3884.08|8503
1612556700000|2021-02-05 20:25:00|3886.48|3886.08|3882.48|3882.08|3886.98|3886.58|3881.98|3881.58|10315
1612557000000|2021-02-05 20:30:00|3882.23|3881.83|3885.23|3884.83|3885.73|3885.33|3882.23|3881.83|11993
1612557300000|2021-02-05 20:35:00|3885.48|3885.08|3883.98|3883.58|3887.23|3886.83|3882.98|3882.58|9925
1612557600000|2021-02-05 20:40:00|3883.73|3883.33|3883.73|3883.33|3885.23|3884.83|3882.73|3882.33|10012
1612557900000|2021-02-05 20:45:00|3883.98|3883.58|3882.73|3882.33|3886.73|3886.33|3882.48|3882.08|10734
1612558200000|2021-02-05 20:50:00|3882.48|3882.08|3884.48|3884.08|3885.35|3884.95|3881.98|3881.58|16727
1612558500000|2021-02-05 20:55:00|3884.98|3884.58|3886.98|3886.58|3888.23|3887.83|3884.73|3884.33|46331
1612558800000|2021-02-05 21:00:00|3886.89|3886.49|3888.49|3887.89|3889.49|3888.89|3885.99|3885.39|21487
1612559100000|2021-02-05 21:05:00|3888.24|3887.64|3889.74|3889.14|3889.74|3889.14|3887.99|3887.39|5606
1612559400000|2021-02-05 21:10:00|3889.99|3889.39|3891.25|3889.75|3891.27|3890.64|3889.49|3888.89|7128
1612559700000|2021-02-05 21:15:00|3891.27|3889.77|3891.09|3889.59|3891.37|3889.87|3891.09|3889.59|1
1612560000000|2021-02-05 21:20:00|3891.16|3889.66|3891.34|3889.84|3891.41|3889.91|3891.12|3889.62|0
1612560300000|2021-02-05 21:25:00|3891.3|3889.8|3891.05|3889.55|3891.41|3889.91|3891.05|3889.55|0
1612560600000|2021-02-05 21:30:00|3890.36|3889.76|3890.61|3890.01|3890.61|3890.01|3889.61|3889.01|1940
1612560900000|2021-02-05 21:35:00|3890.36|3889.76|3890.61|3890.01|3890.86|3890.26|3890.11|3889.51|872
1612561200000|2021-02-05 21:40:00|3890.86|3890.26|3891.11|3890.51|3891.11|3890.51|3890.61|3890.01|862
1612561500000|2021-02-05 21:45:00|3890.86|3890.26|3891.86|3891.26|3892.11|3891.51|3890.61|3890.01|1033
1612561800000|2021-02-05 21:50:00|3892.11|3891.51|3891.61|3891.01|3892.11|3891.51|3891.61|3891.01|707
1612562100000|2021-02-05 21:55:00|3891.86|3891.26|3891.58|3890.08|3891.86|3891.26|3891.11|3890.08|2071
1612738800000|2021-02-07 23:00:00|3894.11|3893.51|3899.24|3898.64|3901.99|3901.39|3892.11|3891.51|3545
1612739100000|2021-02-07 23:05:00|3899.11|3898.51|3898.11|3897.51|3899.24|3898.64|3896.74|3896.14|1270
1612739400000|2021-02-07 23:10:00|3898.24|3897.64|3899.24|3898.64|3899.99|3899.39|3897.74|3897.14|1248
1612739700000|2021-02-07 23:15:00|3899.36|3898.76|3898.49|3897.89|3900.24|3899.64|3897.49|3896.89|834
1612740000000|2021-02-07 23:20:00|3898.61|3898.01|3898.74|3898.14|3899.99|3899.39|3897.99|3897.39|729
1612740300000|2021-02-07 23:25:00|3898.99|3898.39|3898.11|3897.51|3898.99|3898.39|3897.74|3897.14|471
1612740600000|2021-02-07 23:30:00|3898.24|3897.64|3895.74|3895.14|3898.24|3897.64|3894.74|3894.14|1752
1612740900000|2021-02-07 23:35:00|3895.99|3895.39|3896.74|3896.14|3896.74|3896.14|3894.99|3894.39|1155
1612741200000|2021-02-07 23:40:00|3896.61|3896.01|3899.49|3898.89|3899.49|3898.89|3896.49|3895.89|760
1612741500000|2021-02-07 23:45:00|3899.61|3899.01|3899.24|3898.64|3899.99|3899.39|3898.49|3897.89|599
1612741800000|2021-02-07 23:50:00|3899.11|3898.51|3899.49|3898.89|3899.49|3898.89|3898.49|3897.89|1096
1612742100000|2021-02-07 23:55:00|3899.74|3899.14|3897.24|3896.64|3899.99|3899.39|3896.49|3895.89|1430
1612742400000|2021-02-08 00:00:00|3896.99|3896.39|3894.99|3894.39|3896.99|3896.39|3893.24|3892.64|2601
1612742700000|2021-02-08 00:05:00|3894.86|3894.26|3895.49|3894.89|3897.61|3897.01|3894.24|3893.64|1443
1612743000000|2021-02-08 00:10:00|3895.24|3894.64|3897.24|3896.64|3897.49|3896.89|3893.74|3893.14|1695
1612743300000|2021-02-08 00:15:00|3897.49|3896.89|3899.74|3899.14|3900.74|3900.14|3897.24|3896.64|1751
1612743600000|2021-02-08 00:20:00|3899.99|3899.39|3902.36|3901.76|3903.24|3902.64|3899.24|3898.64|1946
1612743900000|2021-02-08 00:25:00|3902.49|3901.89|3901.99|3901.39|3902.99|3902.39|3900.74|3900.14|1207
1612744200000|2021-02-08 00:30:00|3902.11|3901.51|3902.49|3901.89|3902.74|3902.14|3901.24|3900.64|1288
1612744500000|2021-02-08 00:35:00|3902.61|3902.01|3902.99|3902.39|3903.24|3902.64|3902.24|3901.64|848
1612744800000|2021-02-08 00:40:00|3903.11|3902.51|3902.49|3901.89|3903.86|3903.26|3902.49|3901.89|1022
1612745100000|2021-02-08 00:45:00|3902.74|3902.14|3902.49|3901.89|3902.99|3902.39|3902.24|3901.64|341
1612745400000|2021-02-08 00:50:00|3902.74|3902.14|3901.99|3901.39|3903.24|3902.64|3901.74|3901.14|735
1612745700000|2021-02-08 00:55:00|3902.24|3901.64|3901.74|3901.14|3902.24|3901.64|3901.24|3900.64|614
1612746000000|2021-02-08 01:00:00|3901.49|3900.89|3901.49|3900.89|3901.74|3901.14|3900.49|3899.89|668
1612746300000|2021-02-08 01:05:00|3901.61|3901.01|3902.74|3902.14|3903.24|3902.64|3901.49|3900.89|609
1612746600000|2021-02-08 01:10:00|3902.61|3902.01|3902.74|3902.14|3903.11|3902.51|3901.99|3901.39|506
1612746900000|2021-02-08 01:15:00|3902.61|3902.01|3904.49|3903.89|3904.99|3904.39|3902.49|3901.89|1131
1612747200000|2021-02-08 01:20:00|3904.61|3904.01|3905.49|3904.89|3905.49|3904.89|3903.99|3903.39|1046
1612747500000|2021-02-08 01:25:00|3905.24|3904.64|3906.24|3905.64|3906.24|3905.64|3904.99|3904.39|994
1612747800000|2021-02-08 01:30:00|3906.49|3905.89|3904.99|3904.39|3906.49|3905.89|3904.74|3904.14|1234
1612748100000|2021-02-08 01:35:00|3904.86|3904.26|3904.24|3903.64|3905.36|3904.76|3904.24|3903.64|666
1612748400000|2021-02-08 01:40:00|3904.36|3903.76|3904.24|3903.64|3905.24|3904.64|3903.99|3903.39|616
1612748700000|2021-02-08 01:45:00|3904.11|3903.51|3904.99|3904.39|3904.99|3904.39|3903.49|3902.89|998
1612749000000|2021-02-08 01:50:00|3904.86|3904.26|3904.99|3904.39|3905.99|3905.39|3904.24|3903.64|658
1612749300000|2021-02-08 01:55:00|3904.86|3904.26|3905.74|3905.14|3905.99|3905.39|3904.74|3904.14|483
1612749600000|2021-02-08 02:00:00|3905.61|3905.01|3905.99|3905.39|3906.24|3905.64|3904.99|3904.39|686
1612749900000|2021-02-08 02:05:00|3906.24|3905.64|3905.74|3905.14|3906.49|3905.89|3905.49|3904.89|1573
1612750200000|2021-02-08 02:10:00|3905.99|3905.39|3905.49|3904.89|3905.99|3905.39|3904.99|3904.39|1065
1612750500000|2021-02-08 02:15:00|3905.24|3904.64|3905.99|3905.39|3905.99|3905.39|3904.24|3903.64|690
1612750800000|2021-02-08 02:20:00|3905.86|3905.26|3905.49|3904.89|3906.74|3906.14|3905.24|3904.64|2259
1612751100000|2021-02-08 02:25:00|3905.74|3905.14|3904.74|3904.14|3905.74|3905.14|3904.49|3903.89|977
1612751400000|2021-02-08 02:30:00|3904.99|3904.39|3905.24|3904.64|3906.49|3905.89|3904.86|3904.26|704
1612751700000|2021-02-08 02:35:00|3905.36|3904.76|3904.99|3904.39|3906.24|3905.64|3904.99|3904.39|548
1612752000000|2021-02-08 02:40:00|3905.24|3904.64|3905.74|3905.14|3905.74|3905.14|3904.99|3904.39|399
1612752300000|2021-02-08 02:45:00|3905.99|3905.39|3906.49|3905.89|3906.99|3906.39|3905.99|3905.39|1422
1612752600000|2021-02-08 02:50:00|3906.74|3906.14|3906.49|3905.89|3906.74|3906.14|3906.24|3905.64|975
1612752900000|2021-02-08 02:55:00|3906.74|3906.14|3906.74|3906.14|3906.74|3906.14|3906.24|3905.64|1006
1612753200000|2021-02-08 03:00:00|3906.49|3905.89|3906.49|3905.89|3906.74|3906.14|3905.74|3905.14|557
1612753500000|2021-02-08 03:05:00|3906.61|3906.01|3906.36|3905.76|3906.74|3906.14|3905.99|3905.39|288
1612753800000|2021-02-08 03:10:00|3906.24|3905.64|3906.74|3906.14|3906.74|3906.14|3906.24|3905.64|216
1612754100000|2021-02-08 03:15:00|3906.99|3906.39|3906.49|3905.89|3906.99|3906.39|3906.49|3905.89|363
1612754400000|2021-02-08 03:20:00|3906.36|3905.76|3905.49|3904.89|3906.49|3905.89|3905.24|3904.64|570
1612754700000|2021-02-08 03:25:00|3905.61|3905.01|3904.74|3904.14|3905.74|3905.14|3904.74|3904.14|419
1612755000000|2021-02-08 03:30:00|3904.49|3903.89|3905.49|3904.89|3905.49|3904.89|3903.86|3903.26|895
1612755300000|2021-02-08 03:35:00|3905.24|3904.64|3905.74|3905.14|3905.99|3905.39|3905.24|3904.64|539
1612755600000|2021-02-08 03:40:00|3905.99|3905.39|3905.24|3904.64|3905.99|3905.39|3905.24|3904.64|445
1612755900000|2021-02-08 03:45:00|3904.99|3904.39|3904.24|3903.64|3905.24|3904.64|3903.74|3903.14|707
1612756200000|2021-02-08 03:50:00|3904.11|3903.51|3904.24|3903.64|3904.99|3904.39|3903.99|3903.39|712
1612756500000|2021-02-08 03:55:00|3904.11|3903.51|3904.24|3903.64|3904.49|3903.89|3903.74|3903.14|551
1612756800000|2021-02-08 04:00:00|3903.99|3903.39|3903.99|3903.39|3904.24|3903.64|3903.74|3903.14|394
1612757100000|2021-02-08 04:05:00|3903.86|3903.26|3904.24|3903.64|3904.49|3903.89|3903.74|3903.14|301
1612757400000|2021-02-08 04:10:00|3904.49|3903.89|3904.24|3903.64|3904.49|3903.89|3904.24|3903.64|399
1612757700000|2021-02-08 04:15:00|3904.49|3903.89|3903.99|3903.39|3904.74|3904.14|3903.49|3902.89|731
1612758000000|2021-02-08 04:20:00|3903.86|3903.26|3903.24|3902.64|3904.11|3903.51|3903.11|3902.51|1013
1612758300000|2021-02-08 04:25:00|3903.36|3902.76|3903.24|3902.64|3903.49|3902.89|3902.74|3902.14|542
1612758600000|2021-02-08 04:30:00|3903.49|3902.89|3903.24|3902.64|3903.49|3902.89|3902.74|3902.14|289
1612758900000|2021-02-08 04:35:00|3902.99|3902.39|3902.74|3902.14|3903.24|3902.64|3902.24|3901.64|304
1612759200000|2021-02-08 04:40:00|3902.86|3902.26|3903.49|3902.89|3903.49|3902.89|3902.74|3902.14|319
1612759500000|2021-02-08 04:45:00|3903.24|3902.64|3903.24|3902.64|3903.49|3902.89|3902.74|3902.14|285
1612759800000|2021-02-08 04:50:00|3902.99|3902.39|3902.99|3902.39|3903.24|3902.64|3902.74|3902.14|385
1612760100000|2021-02-08 04:55:00|3903.11|3902.51|3903.74|3903.14|3903.74|3903.14|3902.99|3902.39|397
1612760400000|2021-02-08 05:00:00|3903.49|3902.89|3904.24|3903.64|3904.24|3903.64|3903.49|3902.89|417
1612760700000|2021-02-08 05:05:00|3903.99|3903.39|3903.49|3902.89|3904.24|3903.64|3903.24|3902.64|455
1612761000000|2021-02-08 05:10:00|3903.74|3903.14|3902.99|3902.39|3903.74|3903.14|3902.24|3901.64|777
1612761300000|2021-02-08 05:15:00|3902.74|3902.14|3903.99|3903.39|3903.99|3903.39|3902.74|3902.14|578
1612761600000|2021-02-08 05:20:00|3903.74|3903.14|3903.99|3903.39|3904.11|3903.51|3902.74|3902.14|934
1612761900000|2021-02-08 05:25:00|3904.11|3903.51|3903.74|3903.14|3904.11|3903.51|3903.49|3902.89|692
1612762200000|2021-02-08 05:30:00|3903.86|3903.26|3902.99|3902.39|3903.99|3903.39|3902.74|3902.14|1236
1612762500000|2021-02-08 05:35:00|3903.11|3902.51|3902.49|3901.89|3903.24|3902.64|3902.24|3901.64|374
1612762800000|2021-02-08 05:40:00|3902.36|3901.76|3902.49|3901.89|3902.74|3902.14|3901.74|3901.14|842
1612763100000|2021-02-08 05:45:00|3902.36|3901.76|3902.24|3901.64|3902.74|3902.14|3901.74|3901.14|398
1612763400000|2021-02-08 05:50:00|3902.11|3901.51|3902.24|3901.64|3902.24|3901.64|3901.74|3901.14|212
1612763700000|2021-02-08 05:55:00|3901.99|3901.39|3902.99|3902.39|3903.24|3902.64|3901.99|3901.39|511
1612764000000|2021-02-08 06:00:00|3903.11|3902.51|3903.49|3902.89|3903.99|3903.39|3902.74|3902.14|473
1612764300000|2021-02-08 06:05:00|3903.24|3902.64|3904.49|3903.89|3904.49|3903.89|3903.24|3902.64|500
1612764600000|2021-02-08 06:10:00|3904.24|3903.64|3905.24|3904.64|3905.24|3904.64|3903.74|3903.14|865
1612764900000|2021-02-08 06:15:00|3905.11|3904.51|3904.99|3904.39|3905.49|3904.89|3904.99|3904.39|258
1612765200000|2021-02-08 06:20:00|3905.24|3904.64|3905.24|3904.64|3905.49|3904.89|3905.24|3904.64|336
1612765500000|2021-02-08 06:25:00|3905.11|3904.51|3904.74|3904.14|3905.11|3904.51|3904.36|3903.76|243
1612765800000|2021-02-08 06:30:00|3904.49|3903.89|3904.11|3903.51|3904.49|3903.89|3903.49|3902.89|469
1612766100000|2021-02-08 06:35:00|3903.99|3903.39|3903.61|3903.01|3904.24|3903.64|3903.49|3902.89|229
1612766400000|2021-02-08 06:40:00|3903.74|3903.14|3903.24|3902.64|3903.99|3903.39|3902.99|3902.39|282
1612766700000|2021-02-08 06:45:00|3903.36|3902.76|3903.49|3902.89|3903.74|3903.14|3903.11|3902.51|390
1612767000000|2021-02-08 06:50:00|3903.61|3903.01|3903.24|3902.64|3903.74|3903.14|3903.24|3902.64|322
1612767300000|2021-02-08 06:55:00|3903.36|3902.76|3902.74|3902.14|3903.49|3902.89|3902.74|3902.14|214
1612767600000|2021-02-08 07:00:00|3902.49|3901.89|3903.49|3902.89|3903.99|3903.39|3902.24|3901.64|622
1612767900000|2021-02-08 07:05:00|3903.24|3902.64|3903.24|3902.64|3903.49|3902.89|3902.74|3902.14|410
1612768200000|2021-02-08 07:10:00|3903.36|3902.76|3902.74|3902.14|3903.49|3902.89|3902.49|3901.89|325
1612768500000|2021-02-08 07:15:00|3902.49|3901.89|3901.24|3900.64|3902.74|3902.14|3901.24|3900.64|650
1612768800000|2021-02-08 07:20:00|3900.99|3900.39|3900.74|3900.14|3900.99|3900.39|3899.74|3899.14|1193
1612769100000|2021-02-08 07:25:00|3900.99|3900.39|3900.49|3899.89|3901.49|3900.89|3899.99|3899.39|669
1612769400000|2021-02-08 07:30:00|3900.36|3899.76|3900.24|3899.64|3901.49|3900.89|3899.99|3899.39|676
1612769700000|2021-02-08 07:35:00|3900.11|3899.51|3900.74|3900.14|3901.11|3900.51|3899.99|3899.39|411
1612770000000|2021-02-08 07:40:00|3900.49|3899.89|3901.24|3900.64|3901.24|3900.64|3900.36|3899.76|450
1612770300000|2021-02-08 07:45:00|3900.99|3900.39|3901.74|3901.14|3901.74|3901.14|3900.74|3900.14|646
1612770600000|2021-02-08 07:50:00|3901.61|3901.01|3901.24|3900.64|3901.99|3901.39|3900.99|3900.39|381
1612770900000|2021-02-08 07:55:00|3900.99|3900.39|3900.24|3899.64|3900.99|3900.39|3899.11|3898.51|978
1612771200000|2021-02-08 08:00:00|3899.99|3899.39|3899.74|3899.14|3900.86|3900.26|3898.74|3898.14|2278
1612771500000|2021-02-08 08:05:00|3899.49|3898.89|3899.99|3899.39|3900.99|3900.39|3898.99|3898.39|1958
1612771800000|2021-02-08 08:10:00|3899.74|3899.14|3898.99|3898.39|3899.74|3899.14|3898.24|3897.64|1358
1612772100000|2021-02-08 08:15:00|3899.24|3898.64|3896.49|3895.89|3899.49|3898.89|3895.11|3894.51|2621
1612772400000|2021-02-08 08:20:00|3896.61|3896.01|3896.74|3896.14|3898.24|3897.64|3896.24|3895.64|1120
1612772700000|2021-02-08 08:25:00|3896.61|3896.01|3897.24|3896.64|3897.74|3897.14|3896.49|3895.89|840
1612773000000|2021-02-08 08:30:00|3897.49|3896.89|3898.49|3897.89|3898.99|3898.39|3896.24|3895.64|1280
1612773300000|2021-02-08 08:35:00|3898.36|3897.76|3896.49|3895.89|3898.36|3897.76|3896.24|3895.64|947
1612773600000|2021-02-08 08:40:00|3896.36|3895.76|3894.74|3894.14|3896.49|3895.89|3893.99|3893.39|1533
1612773900000|2021-02-08 08:45:00|3894.49|3893.89|3894.99|3894.39|3895.99|3895.39|3893.36|3892.76|1195
1612774200000|2021-02-08 08:50:00|3894.74|3894.14|3894.99|3894.39|3895.61|3895.01|3894.24|3893.64|1009
1612774500000|2021-02-08 08:55:00|3895.24|3894.64|3895.74|3895.14|3895.99|3895.39|3894.74|3894.14|642
1612774800000|2021-02-08 09:00:00|3895.99|3895.39|3896.99|3896.39|3897.49|3896.89|3895.49|3894.89|1346
1612775100000|2021-02-08 09:05:00|3896.74|3896.14|3897.74|3897.14|3897.99|3897.39|3896.49|3895.89|1034
1612775400000|2021-02-08 09:10:00|3897.99|3897.39|3897.74|3897.14|3898.49|3897.89|3897.74|3897.14|845
1612775700000|2021-02-08 09:15:00|3897.99|3897.39|3897.74|3897.14|3898.49|3897.89|3897.49|3896.89|813
1612776000000|2021-02-08 09:20:00|3897.49|3896.89|3897.24|3896.64|3897.49|3896.89|3896.24|3895.64|1534
1612776300000|2021-02-08 09:25:00|3896.99|3896.39|3894.49|3893.89|3897.24|3896.64|3894.49|3893.89|749
1612776600000|2021-02-08 09:30:00|3894.24|3893.64|3895.99|3895.39|3895.99|3895.39|3892.24|3891.64|1965
1612776900000|2021-02-08 09:35:00|3895.86|3895.26|3896.24|3895.64|3896.49|3895.89|3895.49|3894.89|455
1612777200000|2021-02-08 09:40:00|3896.49|3895.89|3896.49|3895.89|3896.99|3896.39|3896.11|3895.51|652
1612777500000|2021-02-08 09:45:00|3896.74|3896.14|3898.49|3897.89|3898.49|3897.89|3895.99|3895.39|743
1612777800000|2021-02-08 09:50:00|3898.24|3897.64|3898.74|3898.14|3899.49|3898.89|3897.74|3897.14|790
1612778100000|2021-02-08 09:55:00|3898.49|3897.89|3898.24|3897.64|3898.49|3897.89|3897.49|3896.89|741
1612778400000|2021-02-08 10:00:00|3897.99|3897.39|3897.36|3896.76|3898.74|3898.14|3897.24|3896.64|509
1612778700000|2021-02-08 10:05:00|3897.49|3896.89|3897.86|3897.26|3898.24|3897.64|3897.24|3896.64|395
1612779000000|2021-02-08 10:10:00|3897.74|3897.14|3896.99|3896.39|3897.99|3897.39|3895.99|3895.39|531
1612779300000|2021-02-08 10:15:00|3896.74|3896.14|3896.99|3896.39|3897.74|3897.14|3896.24|3895.64|452
1612779600000|2021-02-08 10:20:00|3897.11|3896.51|3897.74|3897.14|3897.99|3897.39|3896.74|3896.14|438
1612779900000|2021-02-08 10:25:00|3897.86|3897.26|3897.24|3896.64|3897.86|3897.26|3896.74|3896.14|778
1612780200000|2021-02-08 10:30:00|3896.99|3896.39|3896.24|3895.64|3896.99|3896.39|3895.49|3894.89|616
1612780500000|2021-02-08 10:35:00|3895.99|3895.39|3895.49|3894.89|3896.49|3895.89|3894.99|3894.39|698
1612780800000|2021-02-08 10:40:00|3895.36|3894.76|3895.74|3895.14|3896.49|3895.89|3895.24|3894.64|1326
1612781100000|2021-02-08 10:45:00|3895.49|3894.89|3895.74|3895.14|3895.74|3895.14|3894.49|3893.89|602
1612781400000|2021-02-08 10:50:00|3895.49|3894.89|3896.11|3895.51|3896.99|3896.39|3895.36|3894.76|696
1612781700000|2021-02-08 10:55:00|3896.24|3895.64|3895.99|3895.39|3896.74|3896.14|3895.49|3894.89|664
1612782000000|2021-02-08 11:00:00|3896.11|3895.51|3895.99|3895.39|3896.24|3895.64|3894.99|3894.39|1336
1612782300000|2021-02-08 11:05:00|3896.24|3895.64|3896.24|3895.64|3896.49|3895.89|3895.49|3894.89|1016
1612782600000|2021-02-08 11:10:00|3896.49|3895.89|3899.24|3898.64|3899.24|3898.64|3896.24|3895.64|2244
1612782900000|2021-02-08 11:15:00|3899.36|3898.76|3900.74|3900.14|3900.99|3900.39|3898.24|3897.64|2203
1612783200000|2021-02-08 11:20:00|3900.49|3899.89|3900.49|3899.89|3900.99|3900.39|3900.24|3899.64|772
1612783500000|2021-02-08 11:25:00|3900.24|3899.64|3900.49|3899.89|3900.99|3900.39|3900.24|3899.64|710
1612783800000|2021-02-08 11:30:00|3900.24|3899.64|3900.49|3899.89|3900.74|3900.14|3900.24|3899.64|424
1612784100000|2021-02-08 11:35:00|3900.74|3900.14|3900.24|3899.64|3900.99|3900.39|3899.86|3899.26|1285
1612784400000|2021-02-08 11:40:00|3899.99|3899.39|3899.74|3899.14|3900.49|3899.89|3899.74|3899.14|488
1612784700000|2021-02-08 11:45:00|3899.86|3899.26|3900.24|3899.64|3900.49|3899.89|3899.74|3899.14|616
1612785000000|2021-02-08 11:50:00|3900.49|3899.89|3900.49|3899.89|3900.49|3899.89|3900.24|3899.64|460
1612785300000|2021-02-08 11:55:00|3900.24|3899.64|3900.24|3899.64|3900.86|3900.26|3900.24|3899.64|467
1612785600000|2021-02-08 12:00:00|3900.36|3899.76|3898.74|3898.14|3900.49|3899.89|3898.24|3897.64|1345
1612785900000|2021-02-08 12:05:00|3898.99|3898.39|3898.99|3898.39|3899.36|3898.76|3898.74|3898.14|929
1612786200000|2021-02-08 12:10:00|3899.24|3898.64|3899.24|3898.64|3899.74|3899.14|3898.49|3897.89|738
1612786500000|2021-02-08 12:15:00|3898.99|3898.39|3899.24|3898.64|3899.74|3899.14|3898.24|3897.64|1182
1612786800000|2021-02-08 12:20:00|3899.36|3898.76|3899.74|3899.14|3899.74|3899.14|3898.74|3898.14|855
1612787100000|2021-02-08 12:25:00|3899.49|3898.89|3899.24|3898.64|3899.74|3899.14|3898.99|3898.39|582
1612787400000|2021-02-08 12:30:00|3898.99|3898.39|3898.99|3898.39|3899.24|3898.64|3898.49|3897.89|1160
1612787700000|2021-02-08 12:35:00|3899.11|3898.51|3899.36|3898.76|3899.36|3898.76|3897.74|3897.14|1204
1612788000000|2021-02-08 12:40:00|3899.49|3898.89|3898.24|3897.64|3899.49|3898.89|3897.99|3897.39|625
1612788300000|2021-02-08 12:45:00|3898.11|3897.51|3899.49|3898.89|3899.74|3899.14|3897.74|3897.14|538
1612788600000|2021-02-08 12:50:00|3899.61|3899.01|3899.24|3898.64|3899.74|3899.14|3899.24|3898.64|794
1612788900000|2021-02-08 12:55:00|3899.49|3898.89|3900.24|3899.64|3900.74|3900.14|3899.49|3898.89|1257
1612789200000|2021-02-08 13:00:00|3899.99|3899.39|3899.24|3898.64|3899.99|3899.39|3898.74|3898.14|1909
1612789500000|2021-02-08 13:05:00|3899.49|3898.89|3899.74|3899.14|3899.99|3899.39|3898.99|3898.39|1066
1612789800000|2021-02-08 13:10:00|3899.49|3898.89|3900.49|3899.89|3900.61|3900.01|3899.49|3898.89|1023
1612790100000|2021-02-08 13:15:00|3900.74|3900.14|3901.99|3901.39|3901.99|3901.39|3900.49|3899.89|1915
1612790400000|2021-02-08 13:20:00|3902.24|3901.64|3902.61|3902.01|3902.99|3902.39|3900.99|3900.39|2992
1612790700000|2021-02-08 13:25:00|3902.49|3901.89|3901.99|3901.39|3902.74|3902.14|3901.49|3900.89|1491
1612791000000|2021-02-08 13:30:00|3901.74|3901.14|3901.11|3900.51|3901.74|3901.14|3900.99|3900.39|1075
1612791300000|2021-02-08 13:35:00|3901.24|3900.64|3901.49|3900.89|3901.49|3900.89|3900.74|3900.14|1044
1612791600000|2021-02-08 13:40:00|3901.74|3901.14|3902.99|3902.39|3902.99|3902.39|3901.24|3900.64|1711
1612791900000|2021-02-08 13:45:00|3902.74|3902.14|3901.99|3901.39|3902.99|3902.39|3901.49|3900.89|1457
1612792200000|2021-02-08 13:50:00|3902.24|3901.64|3902.99|3902.39|3902.99|3902.39|3901.86|3901.26|1015
1612792500000|2021-02-08 13:55:00|3903.24|3902.64|3901.99|3901.39|3903.24|3902.64|3901.99|3901.39|1372
1612792800000|2021-02-08 14:00:00|3902.24|3901.64|3902.49|3901.89|3902.74|3902.14|3901.99|3901.39|1374
1612793100000|2021-02-08 14:05:00|3902.24|3901.64|3902.99|3902.39|3902.99|3902.39|3901.99|3901.39|1453
1612793400000|2021-02-08 14:10:00|3903.24|3902.64|3904.24|3903.64|3904.24|3903.64|3902.99|3902.39|3528
1612793700000|2021-02-08 14:15:00|3903.99|3903.39|3904.24|3903.64|3904.49|3903.89|3903.74|3903.14|2152
1612794000000|2021-02-08 14:20:00|3903.99|3903.39|3904.24|3903.64|3904.49|3903.89|3903.49|3902.89|2060
1612794300000|2021-02-08 14:25:00|3903.99|3903.39|3902.99|3902.39|3904.24|3903.64|3902.24|3901.64|5238
1612794600000|2021-02-08 14:30:00|3902.89|3902.49|3903.39|3902.99|3904.76|3904.36|3901.64|3901.24|34194
1612794900000|2021-02-08 14:35:00|3903.89|3903.49|3902.14|3901.74|3905.39|3904.99|3900.89|3900.49|25819
1612795200000|2021-02-08 14:40:00|3902.39|3901.99|3904.64|3904.24|3905.76|3905.36|3901.64|3901.24|16233
1612795500000|2021-02-08 14:45:00|3904.89|3904.49|3906.64|3906.24|3906.64|3906.24|3904.64|3904.24|17725
1612795800000|2021-02-08 14:50:00|3906.89|3906.49|3905.14|3904.74|3907.64|3907.24|3904.39|3903.99|14879
1612796100000|2021-02-08 14:55:00|3904.89|3904.49|3906.39|3905.99|3908.39|3907.99|3904.64|3904.24|15623
1612796400000|2021-02-08 15:00:00|3906.14|3905.74|3908.14|3907.74|3908.39|3907.99|3905.14|3904.74|14415
1612796700000|2021-02-08 15:05:00|3908.39|3907.99|3908.39|3907.99|3908.64|3908.24|3907.14|3906.74|10471
1612797000000|2021-02-08 15:10:00|3908.26|3907.86|3907.51|3907.11|3908.64|3908.24|3905.51|3905.11|10391
1612797300000|2021-02-08 15:15:00|3907.26|3906.86|3908.01|3907.61|3908.01|3907.61|3906.76|3906.36|8859
1612797600000|2021-02-08 15:20:00|3907.88|3907.48|3904.76|3904.36|3908.51|3908.11|3904.76|3904.36|8570
1612797900000|2021-02-08 15:25:00|3905.01|3904.61|3906.01|3905.61|3906.26|3905.86|3903.01|3902.61|14840
1612798200000|2021-02-08 15:30:00|3905.88|3905.48|3906.51|3906.11|3907.01|3906.61|3905.01|3904.61|10696
1612798500000|2021-02-08 15:35:00|3906.26|3905.86|3906.76|3906.36|3907.26|3906.86|3905.76|3905.36|7931
1612798800000|2021-02-08 15:40:00|3907.01|3906.61|3908.26|3907.86|3908.26|3907.86|3906.51|3906.11|10122
1612799100000|2021-02-08 15:45:00|3908.51|3908.11|3908.26|3907.86|3910.26|3909.86|3907.76|3907.36|11971
1612799400000|2021-02-08 15:50:00|3908.51|3908.11|3905.76|3905.36|3908.76|3908.36|3904.76|3904.36|12083
1612799700000|2021-02-08 15:55:00|3906.01|3905.61|3906.01|3905.61|3906.01|3905.61|3904.01|3903.61|10094
1612800000000|2021-02-08 16:00:00|3906.26|3905.86|3905.51|3905.11|3907.01|3906.61|3904.26|3903.86|11096
1612800300000|2021-02-08 16:05:00|3905.76|3905.36|3903.76|3903.36|3905.76|3905.36|3903.51|3903.11|9931
1612800600000|2021-02-08 16:10:00|3903.88|3903.48|3900.76|3900.36|3904.26|3903.86|3900.01|3899.61|14083
1612800900000|2021-02-08 16:15:00|3900.26|3899.86|3900.51|3900.11|3901.26|3900.86|3899.76|3899.36|11728
1612801200000|2021-02-08 16:20:00|3900.76|3900.36|3902.01|3901.61|3902.76|3902.36|3900.26|3899.86|8937
1612801500000|2021-02-08 16:25:00|3901.76|3901.36|3901.76|3901.36|3902.01|3901.61|3900.76|3900.36|9044
1612801800000|2021-02-08 16:30:00|3902.01|3901.61|3898.26|3897.86|3902.26|3901.86|3897.26|3896.86|16879
1612802100000|2021-02-08 16:35:00|3898.01|3897.61|3896.26|3895.86|3898.01|3897.61|3896.01|3895.61|16171
1612802400000|2021-02-08 16:40:00|3896.01|3895.61|3895.76|3895.36|3897.51|3897.11|3894.26|3893.86|15422
1612802700000|2021-02-08 16:45:00|3895.51|3895.11|3899.01|3898.61|3899.26|3898.86|3895.51|3895.11|11027
1612803000000|2021-02-08 16:50:00|3899.26|3898.86|3899.76|3899.36|3900.01|3899.61|3899.26|3898.86|5841
1612803300000|2021-02-08 16:55:00|3899.51|3899.11|3899.51|3899.11|3901.26|3900.86|3899.26|3898.86|8717
1612803600000|2021-02-08 17:00:00|3899.76|3899.36|3900.01|3899.61|3900.76|3900.36|3899.76|3899.36|4741
1612803900000|2021-02-08 17:05:00|3900.26|3899.86|3900.51|3900.11|3900.76|3900.36|3899.76|3899.36|4258
1612804200000|2021-02-08 17:10:00|3900.76|3900.36|3902.76|3902.36|3903.01|3902.61|3900.51|3900.11|6781
1612804500000|2021-02-08 17:15:00|3902.51|3902.11|3902.51|3902.11|3903.26|3902.86|3902.51|3902.11|3505
1612804800000|2021-02-08 17:20:00|3902.76|3902.36|3903.76|3903.36|3904.01|3903.61|3902.51|3902.11|4238
1612805100000|2021-02-08 17:25:00|3904.01|3903.61|3903.51|3903.11|3904.26|3903.86|3903.26|3902.86|4175
1612805400000|2021-02-08 17:30:00|3903.26|3902.86|3903.01|3902.61|3903.51|3903.11|3902.51|3902.11|3378
1612805700000|2021-02-08 17:35:00|3903.26|3902.86|3901.51|3901.11|3903.26|3902.86|3901.51|3901.11|3113
1612806000000|2021-02-08 17:40:00|3901.44|3901.04|3902.44|3902.04|3902.44|3902.04|3900.94|3900.54|3785
1612806300000|2021-02-08 17:45:00|3902.69|3902.29|3902.69|3902.29|3903.44|3903.04|3902.44|3902.04|3351
1612806600000|2021-02-08 17:50:00|3902.94|3902.54|3901.94|3901.54|3902.94|3902.54|3901.44|3901.04|4902
1612806900000|2021-02-08 17:55:00|3901.69|3901.29|3900.69|3900.29|3901.94|3901.54|3899.69|3899.29|6257
1612807200000|2021-02-08 18:00:00|3900.44|3900.04|3899.19|3898.79|3900.69|3900.29|3899.19|3898.79|4481
1612807500000|2021-02-08 18:05:00|3898.94|3898.54|3899.69|3899.29|3900.69|3900.29|3898.69|3898.29|4759
1612807800000|2021-02-08 18:10:00|3899.44|3899.04|3899.94|3899.54|3900.69|3900.29|3899.19|3898.79|3764
1612808100000|2021-02-08 18:15:00|3900.19|3899.79|3901.94|3901.54|3902.19|3901.79|3899.69|3899.29|5435
1612808400000|2021-02-08 18:20:00|3901.69|3901.29|3901.44|3901.04|3902.19|3901.79|3900.44|3900.04|4126
1612808700000|2021-02-08 18:25:00|3901.69|3901.29|3900.94|3900.54|3901.69|3901.29|3900.69|3900.29|2924
1612809000000|2021-02-08 18:30:00|3900.69|3900.29|3902.69|3902.29|3902.69|3902.29|3900.69|3900.29|3456
1612809300000|2021-02-08 18:35:00|3902.44|3902.04|3902.94|3902.54|3903.19|3902.79|3902.31|3901.91|3104
1612809600000|2021-02-08 18:40:00|3902.69|3902.29|3902.69|3902.29|3903.19|3902.79|3902.19|3901.79|4057
1612809900000|2021-02-08 18:45:00|3902.94|3902.54|3901.44|3901.04|3903.44|3903.04|3900.94|3900.54|4794
1612810200000|2021-02-08 18:50:00|3901.69|3901.29|3896.69|3896.29|3901.69|3901.29|3896.69|3896.29|14244
1612810500000|2021-02-08 18:55:00|3896.44|3896.04|3898.44|3898.04|3899.19|3898.79|3896.44|3896.04|6086
1612810800000|2021-02-08 19:00:00|3898.69|3898.29|3899.94|3899.54|3900.44|3900.04|3898.19|3897.79|8666
1612811100000|2021-02-08 19:05:00|3900.19|3899.79|3900.44|3900.04|3900.94|3900.54|3899.44|3899.04|4664
1612811400000|2021-02-08 19:10:00|3900.69|3900.29|3900.69|3900.29|3900.94|3900.54|3899.69|3899.29|3212
1612811700000|2021-02-08 19:15:00|3900.56|3900.16|3899.69|3899.29|3900.69|3900.29|3899.69|3899.29|2885
1612812000000|2021-02-08 19:20:00|3899.44|3899.04|3900.69|3900.29|3901.94|3901.54|3898.94|3898.54|5719
1612812300000|2021-02-08 19:25:00|3900.94|3900.54|3900.44|3900.04|3901.19|3900.79|3899.69|3899.29|2998
1612812600000|2021-02-08 19:30:00|3900.19|3899.79|3900.94|3900.54|3901.44|3901.04|3898.44|3898.04|4979
1612812900000|2021-02-08 19:35:00|3900.69|3900.29|3901.44|3901.04|3901.44|3901.04|3900.19|3899.79|3465
1612813200000|2021-02-08 19:40:00|3901.19|3900.79|3901.44|3901.04|3901.44|3901.04|3900.69|3900.29|2998
1612813500000|2021-02-08 19:45:00|3901.69|3901.29|3901.44|3901.04|3902.19|3901.79|3900.44|3900.04|4516
1612813800000|2021-02-08 19:50:00|3901.69|3901.29|3901.94|3901.54|3901.94|3901.54|3901.19|3900.79|2516
1612814100000|2021-02-08 19:55:00|3902.19|3901.79|3903.69|3903.29|3903.81|3903.41|3901.94|3901.54|5969
1612814400000|2021-02-08 20:00:00|3903.44|3903.04|3903.94|3903.54|3904.19|3903.79|3903.19|3902.79|5000
1612814700000|2021-02-08 20:05:00|3904.06|3903.66|3903.19|3902.79|3904.44|3904.04|3902.94|3902.54|7341
1612815000000|2021-02-08 20:10:00|3903.31|3902.91|3904.94|3904.54|3905.44|3905.04|3903.19|3902.79|7457
1612815300000|2021-02-08 20:15:00|3904.81|3904.41|3903.94|3903.54|3904.94|3904.54|3903.69|3903.29|5596
1612815600000|2021-02-08 20:20:00|3903.97|3903.57|3904.97|3904.57|3905.47|3905.07|3903.97|3903.57|5255
1612815900000|2021-02-08 20:25:00|3905.22|3904.82|3905.72|3905.32|3905.97|3905.57|3904.47|3904.07|6655
1612816200000|2021-02-08 20:30:00|3905.97|3905.57|3904.72|3904.32|3907.22|3906.82|3904.72|3904.32|13050
1612816500000|2021-02-08 20:35:00|3904.84|3904.44|3906.22|3905.82|3906.47|3906.07|3904.47|3904.07|7470
1612816800000|2021-02-08 20:40:00|3905.97|3905.57|3907.47|3907.07|3907.97|3907.57|3905.97|3905.57|8089
1612817100000|2021-02-08 20:45:00|3907.72|3907.32|3907.72|3907.32|3908.47|3908.07|3906.97|3906.57|9319
1612817400000|2021-02-08 20:50:00|3907.22|3906.82|3911.22|3910.82|3911.47|3911.07|3907.22|3906.82|21536
1612817700000|2021-02-08 20:55:00|3910.97|3910.57|3915.97|3915.57|3916.22|3915.82|3909.97|3909.57|55051
1612818000000|2021-02-08 21:00:00|3915.4|3914.8|3914.65|3914.05|3915.65|3915.05|3914.15|3913.55|27413
1612818300000|2021-02-08 21:05:00|3914.9|3914.3|3914.65|3914.05|3914.9|3914.3|3914.65|3914.05|5228
1612818600000|2021-02-08 21:10:00|3914.9|3914.3|3916.14|3914.64|3916.16|3915.55|3914.15|3913.55|10222
1612818900000|2021-02-08 21:15:00|3915.74|3914.24|3914.9|3913.4|3916.17|3914.67|3914.57|3913.07|0
1612819200000|2021-02-08 21:20:00|3914.83|3913.33|3914.76|3913.26|3914.94|3913.44|3914.16|3912.66|0
1612819500000|2021-02-08 21:25:00|3914.8|3913.3|3915|3913.5|3915|3913.5|3914.21|3912.71|0
1612819800000|2021-02-08 21:30:00|3915.02|3914.42|3915.27|3914.67|3916.27|3915.67|3914.77|3914.17|1555
1612820100000|2021-02-08 21:35:00|3915.02|3914.42|3915.27|3914.67|3915.77|3915.17|3914.77|3914.17|546
1612820400000|2021-02-08 21:40:00|3915.52|3914.92|3917.02|3916.42|3917.27|3916.67|3915.27|3914.67|1723
1612820700000|2021-02-08 21:45:00|3916.77|3916.17|3917.27|3916.67|3917.77|3917.17|3916.77|3916.17|842
1612821000000|2021-02-08 21:50:00|3917.02|3916.42|3917.52|3916.92|3917.52|3916.92|3916.52|3915.92|410
1612821300000|2021-02-08 21:55:00|3917.27|3916.67|3917.65|3916.15|3917.65|3916.92|3916.77|3916.12|1268
1612821600000|2021-02-08 22:00:00|3917.62|3916.12|3917.41|3915.91|3917.62|3916.12|3917.15|3915.65|1
1612821900000|2021-02-08 22:05:00|3917.37|3915.87|3917.15|3915.65|3917.37|3915.87|3917.01|3915.51|0
1612822200000|2021-02-08 22:10:00|3917.26|3915.76|3917.08|3915.58|3917.37|3915.87|3917.04|3915.54|0
1612822500000|2021-02-08 22:15:00|3916.88|3915.38|3917.02|3915.52|3917.75|3916.25|3916.88|3915.38|0
1612822800000|2021-02-08 22:20:00|3916.99|3915.49|3916.66|3915.16|3917.06|3915.56|3916.66|3915.16|0
1612823100000|2021-02-08 22:25:00|3916.62|3915.12|3916.51|3915.01|3916.99|3915.49|3916.4|3914.9|0
1612823400000|2021-02-08 22:30:00|3916.66|3915.16|3917.1|3915.6|3917.1|3915.6|3916.66|3915.16|0
1612823700000|2021-02-08 22:35:00|3917.06|3915.56|3916.51|3915.01|3917.06|3915.56|3916.07|3914.57|0
1612824000000|2021-02-08 22:40:00|3916.54|3915.04|3916.54|3915.04|3916.69|3915.19|3916.51|3915.01|0
1612824300000|2021-02-08 22:45:00|3916.32|3914.82|3916.54|3915.04|3916.54|3915.04|3916.15|3914.65|0
1612824600000|2021-02-08 22:50:00|3916.58|3915.08|3916.64|3915.14|3916.72|3915.22|3916.43|3914.93|0
1612824900000|2021-02-08 22:55:00|3916.74|3915.24|3917.47|3915.97|3917.47|3915.97|3916.71|3915.21|0
1612825200000|2021-02-08 23:00:00|3917.54|3916.04|3915.65|3915.05|3919.77|3919.17|3915.65|3915.05|2244
1612825500000|2021-02-08 23:05:00|3915.4|3914.8|3916.15|3915.55|3916.9|3916.3|3915.15|3914.55|877
1612825800000|2021-02-08 23:10:00|3916.4|3915.8|3917.15|3916.55|3917.15|3916.55|3916.15|3915.55|335
1612826100000|2021-02-08 23:15:00|3916.9|3916.3|3915.27|3914.67|3917.15|3916.55|3915.02|3914.42|627
1612826400000|2021-02-08 23:20:00|3915.4|3914.8|3914.15|3913.55|3915.4|3914.8|3914.15|3913.55|813
1612826700000|2021-02-08 23:25:00|3914.4|3913.8|3913.65|3913.05|3914.4|3913.8|3913.4|3912.8|593
1612827000000|2021-02-08 23:30:00|3913.4|3912.8|3915.4|3914.8|3915.4|3914.8|3913.4|3912.8|566
1612827300000|2021-02-08 23:35:00|3915.15|3914.55|3914.65|3914.05|3915.15|3914.55|3914.4|3913.8|249
1612827600000|2021-02-08 23:40:00|3914.9|3914.3|3914.4|3913.8|3914.9|3914.3|3913.65|3913.05|288
1612827900000|2021-02-08 23:45:00|3914.27|3913.67|3915.65|3915.05|3915.9|3915.3|3914.15|3913.55|475
1612828200000|2021-02-08 23:50:00|3915.4|3914.8|3915.15|3914.55|3915.65|3915.05|3914.9|3914.3|192
1612828500000|2021-02-08 23:55:00|3914.9|3914.3|3916.65|3916.05|3916.65|3916.05|3914.9|3914.3|385
1612828800000|2021-02-09 00:00:00|3916.52|3915.92|3913.4|3912.8|3916.52|3915.92|3912.9|3912.3|1010
1612829100000|2021-02-09 00:05:00|3913.15|3912.55|3913.65|3913.05|3914.4|3913.8|3913.15|3912.55|724
1612829400000|2021-02-09 00:10:00|3913.77|3913.17|3913.65|3913.05|3914.15|3913.55|3913.15|3912.55|438
1612829700000|2021-02-09 00:15:00|3913.4|3912.8|3913.15|3912.55|3914.15|3913.55|3912.4|3911.8|1187
1612830000000|2021-02-09 00:20:00|3913.02|3912.42|3912.65|3912.05|3913.4|3912.8|3912.4|3911.8|578
1612830300000|2021-02-09 00:25:00|3912.9|3912.3|3911.15|3910.55|3913.15|3912.55|3910.9|3910.3|1226
1612830600000|2021-02-09 00:30:00|3911.02|3910.42|3912.65|3912.05|3913.4|3912.8|3911.02|3910.42|964
1612830900000|2021-02-09 00:35:00|3912.4|3911.8|3912.15|3911.55|3912.9|3912.3|3911.65|3911.05|543
1612831200000|2021-02-09 00:40:00|3912.02|3911.42|3911.65|3911.05|3912.65|3912.05|3911.65|3911.05|629
1612831500000|2021-02-09 00:45:00|3911.9|3911.3|3912.4|3911.8|3912.9|3912.3|3911.4|3910.8|771
1612831800000|2021-02-09 00:50:00|3912.65|3912.05|3915.9|3915.3|3915.9|3915.3|3912.65|3912.05|1760
1612832100000|2021-02-09 00:55:00|3915.65|3915.05|3915.4|3914.8|3917.4|3916.8|3915.15|3914.55|1554
1612832400000|2021-02-09 01:00:00|3915.15|3914.55|3913.65|3913.05|3915.15|3914.55|3913.4|3912.8|949
1612832700000|2021-02-09 01:05:00|3913.4|3912.8|3912.52|3911.92|3914.15|3913.55|3912.4|3911.8|788
1612833000000|2021-02-09 01:10:00|3912.4|3911.8|3911.65|3911.05|3913.15|3912.55|3910.65|3910.05|1148
1612833300000|2021-02-09 01:15:00|3911.9|3911.3|3912.9|3912.3|3912.9|3912.3|3911.65|3911.05|733
1612833600000|2021-02-09 01:20:00|3913.15|3912.55|3913.65|3913.05|3914.15|3913.55|3912.15|3911.55|887
1612833900000|2021-02-09 01:25:00|3913.77|3913.17|3914.15|3913.55|3914.15|3913.55|3912.4|3911.8|566
1612834200000|2021-02-09 01:30:00|3914.4|3913.8|3914.4|3913.8|3914.65|3914.05|3913.4|3912.8|753
1612834500000|2021-02-09 01:35:00|3914.65|3914.05|3914.15|3913.55|3915.15|3914.55|3913.9|3913.3|454
1612834800000|2021-02-09 01:40:00|3913.9|3913.3|3914.9|3914.3|3915.15|3914.55|3913.9|3913.3|515
1612835100000|2021-02-09 01:45:00|3915.02|3914.42|3917.15|3916.55|3917.15|3916.55|3915.02|3914.42|943
1612835400000|2021-02-09 01:50:00|3916.9|3916.3|3917.4|3916.8|3917.9|3917.3|3916.4|3915.8|975
1612835700000|2021-02-09 01:55:00|3917.65|3917.05|3916.65|3916.05|3917.9|3917.3|3916.4|3915.8|590
1612836000000|2021-02-09 02:00:00|3916.9|3916.3|3916.65|3916.05|3917.4|3916.8|3916.4|3915.8|730
1612836300000|2021-02-09 02:05:00|3916.9|3916.3|3916.4|3915.8|3916.9|3916.3|3916.15|3915.55|547
1612836600000|2021-02-09 02:10:00|3916.65|3916.05|3916.9|3916.3|3917.15|3916.55|3916.4|3915.8|378
1612836900000|2021-02-09 02:15:00|3917.15|3916.55|3916.65|3916.05|3917.15|3916.55|3916.65|3916.05|300
1612837200000|2021-02-09 02:20:00|3916.77|3916.17|3917.15|3916.55|3917.15|3916.55|3916.65|3916.05|233
1612837500000|2021-02-09 02:25:00|3916.9|3916.3|3917.4|3916.8|3917.4|3916.8|3916.65|3916.05|266
1612837800000|2021-02-09 02:30:00|3917.52|3916.92|3917.15|3916.55|3918.4|3917.8|3917.15|3916.55|698
1612838100000|2021-02-09 02:35:00|3917.02|3916.42|3917.4|3916.8|3917.65|3917.05|3916.9|3916.3|326
1612838400000|2021-02-09 02:40:00|3917.27|3916.67|3915.9|3915.3|3917.4|3916.8|3915.52|3914.92|843
1612838700000|2021-02-09 02:45:00|3915.65|3915.05|3915.65|3915.05|3916.4|3915.8|3915.15|3914.55|434
1612839000000|2021-02-09 02:50:00|3915.4|3914.8|3915.65|3915.05|3916.4|3915.8|3915.4|3914.8|521
1612839300000|2021-02-09 02:55:00|3915.77|3915.17|3916.02|3915.42|3916.4|3915.8|3915.65|3915.05|291
1612839600000|2021-02-09 03:00:00|3916.15|3915.55|3916.15|3915.55|3916.15|3915.55|3915.4|3914.8|360
1612839900000|2021-02-09 03:05:00|3916.4|3915.8|3915.65|3915.05|3916.9|3916.3|3915.65|3915.05|392
1612840200000|2021-02-09 03:10:00|3915.9|3915.3|3916.15|3915.55|3916.4|3915.8|3915.9|3915.3|329
1612840500000|2021-02-09 03:15:00|3915.9|3915.3|3915.15|3914.55|3916.15|3915.55|3914.9|3914.3|346
1612840800000|2021-02-09 03:20:00|3915.4|3914.8|3914.65|3914.05|3915.65|3915.05|3914.65|3914.05|535
1612841100000|2021-02-09 03:25:00|3914.9|3914.3|3915.9|3915.3|3915.9|3915.3|3914.9|3914.3|321
1612841400000|2021-02-09 03:30:00|3915.65|3915.05|3915.9|3915.3|3916.4|3915.8|3915.4|3914.8|407
1612841700000|2021-02-09 03:35:00|3916.02|3915.42|3914.65|3914.05|3916.9|3916.3|3914.65|3914.05|1405
1612842000000|2021-02-09 03:40:00|3914.52|3913.92|3914.27|3913.67|3914.65|3914.05|3913.9|3913.3|755
1612842300000|2021-02-09 03:45:00|3914.15|3913.55|3913.65|3913.05|3914.4|3913.8|3912.9|3912.3|445
1612842600000|2021-02-09 03:50:00|3913.9|3913.3|3913.9|3913.3|3914.4|3913.8|3913.65|3913.05|254
1612842900000|2021-02-09 03:55:00|3914.02|3913.42|3914.15|3913.55|3914.4|3913.8|3913.9|3913.3|170
1612843200000|2021-02-09 04:00:00|3914.27|3913.67|3914.4|3913.8|3914.9|3914.3|3914.15|3913.55|362
1612843500000|2021-02-09 04:05:00|3914.52|3913.92|3914.4|3913.8|3914.9|3914.3|3914.4|3913.8|179
1612843800000|2021-02-09 04:10:00|3914.52|3913.92|3913.9|3913.3|3914.77|3914.17|3913.65|3913.05|231
1612844100000|2021-02-09 04:15:00|3914.15|3913.55|3914.15|3913.55|3914.65|3914.05|3913.9|3913.3|151
1612844400000|2021-02-09 04:20:00|3914.27|3913.67|3913.65|3913.05|3914.4|3913.8|3913.65|3913.05|112
1612844700000|2021-02-09 04:25:00|3913.9|3913.3|3913.52|3912.92|3913.9|3913.3|3913.15|3912.55|196
1612845000000|2021-02-09 04:30:00|3913.65|3913.05|3914.15|3913.55|3914.15|3913.55|3913.4|3912.8|316
1612845300000|2021-02-09 04:35:00|3914.27|3913.67|3914.4|3913.8|3914.65|3914.05|3913.9|3913.3|186
1612845600000|2021-02-09 04:40:00|3914.52|3913.92|3914.65|3914.05|3915.15|3914.55|3914.4|3913.8|280
1612845900000|2021-02-09 04:45:00|3914.4|3913.8|3913.65|3913.05|3914.65|3914.05|3913.65|3913.05|136
1612846200000|2021-02-09 04:50:00|3913.52|3912.92|3913.9|3913.3|3913.9|3913.3|3913.4|3912.8|125
1612846500000|2021-02-09 04:55:00|3914.15|3913.55|3914.15|3913.55|3914.65|3914.05|3914.15|3913.55|147
1612846800000|2021-02-09 05:00:00|3914.4|3913.8|3914.4|3913.8|3914.65|3914.05|3913.9|3913.3|415
1612847100000|2021-02-09 05:05:00|3914.52|3913.92|3913.65|3913.05|3914.9|3914.3|3913.65|3913.05|334
1612847400000|2021-02-09 05:10:00|3913.52|3912.92|3914.4|3913.8|3914.4|3913.8|3913.4|3912.8|203
1612847700000|2021-02-09 05:15:00|3914.27|3913.67|3915.4|3914.8|3915.65|3915.05|3913.9|3913.3|345
1612848000000|2021-02-09 05:20:00|3915.52|3914.92|3916.15|3915.55|3916.15|3915.55|3915.15|3914.55|600
1612848300000|2021-02-09 05:25:00|3915.9|3915.3|3915.9|3915.3|3915.9|3915.3|3915.15|3914.55|408
1612848600000|2021-02-09 05:30:00|3915.65|3915.05|3916.4|3915.8|3916.65|3916.05|3915.65|3915.05|359
1612848900000|2021-02-09 05:35:00|3916.27|3915.67|3915.4|3914.8|3916.4|3915.8|3915.4|3914.8|365
1612849200000|2021-02-09 05:40:00|3915.52|3914.92|3915.15|3914.55|3915.65|3915.05|3914.65|3914.05|322
1612849500000|2021-02-09 05:45:00|3914.9|3914.3|3914.65|3914.05|3915.15|3914.55|3914.65|3914.05|349
1612849800000|2021-02-09 05:50:00|3914.9|3914.3|3914.4|3913.8|3915.15|3914.55|3914.15|3913.55|404
1612850100000|2021-02-09 05:55:00|3914.52|3913.92|3915.65|3915.05|3915.9|3915.3|3914.4|3913.8|321
1612850400000|2021-02-09 06:00:00|3915.4|3914.8|3915.27|3914.67|3916.4|3915.8|3915.15|3914.55|497
1612850700000|2021-02-09 06:05:00|3915.15|3914.55|3915.9|3915.3|3916.15|3915.55|3915.15|3914.55|282
1612851000000|2021-02-09 06:10:00|3915.65|3915.05|3915.9|3915.3|3916.15|3915.55|3915.15|3914.55|314
1612851300000|2021-02-09 06:15:00|3915.77|3915.17|3916.15|3915.55|3916.4|3915.8|3915.65|3915.05|153
1612851600000|2021-02-09 06:20:00|3916.4|3915.8|3915.9|3915.3|3916.4|3915.8|3915.65|3915.05|130
1612851900000|2021-02-09 06:25:00|3915.77|3915.17|3915.15|3914.55|3915.77|3915.17|3915.15|3914.55|290
1612852200000|2021-02-09 06:30:00|3915.27|3914.67|3914.4|3913.8|3915.4|3914.8|3913.9|3913.3|443
1612852500000|2021-02-09 06:35:00|3914.9|3914.3|3914.9|3914.3|3915.15|3914.55|3914.65|3914.05|144
1612852800000|2021-02-09 06:40:00|3915.02|3914.42|3915.4|3914.8|3915.4|3914.8|3914.9|3914.3|272
1612853100000|2021-02-09 06:45:00|3915.27|3914.67|3914.9|3914.3|3915.4|3914.8|3914.65|3914.05|219
1612853400000|2021-02-09 06:50:00|3915.15|3914.55|3913.9|3913.3|3915.4|3914.8|3913.9|3913.3|423
1612853700000|2021-02-09 06:55:00|3913.65|3913.05|3913.15|3912.55|3914.15|3913.55|3913.15|3912.55|699
1612854000000|2021-02-09 07:00:00|3912.9|3912.3|3912.4|3911.8|3912.9|3912.3|3911.9|3911.3|1171
1612854300000|2021-02-09 07:05:00|3912.52|3911.92|3912.15|3911.55|3912.65|3912.05|3911.9|3911.3|386
1612854600000|2021-02-09 07:10:00|3911.9|3911.3|3912.15|3911.55|3913.15|3912.55|3911.9|3911.3|508
1612854900000|2021-02-09 07:15:00|3912.4|3911.8|3913.15|3912.55|3913.9|3913.3|3912.27|3911.67|573
1612855200000|2021-02-09 07:20:00|3913.27|3912.67|3912.4|3911.8|3913.4|3912.8|3912.4|3911.8|630
1612855500000|2021-02-09 07:25:00|3912.65|3912.05|3912.77|3912.17|3913.15|3912.55|3912.65|3912.05|234
1612855800000|2021-02-09 07:30:00|3912.65|3912.05|3913.9|3913.3|3914.15|3913.55|3912.4|3911.8|438
1612856100000|2021-02-09 07:35:00|3913.65|3913.05|3913.4|3912.8|3914.15|3913.55|3913.4|3912.8|391
1612856400000|2021-02-09 07:40:00|3913.65|3913.05|3914.15|3913.55|3914.15|3913.55|3913.4|3912.8|235
1612856700000|2021-02-09 07:45:00|3914.4|3913.8|3914.15|3913.55|3914.65|3914.05|3913.65|3913.05|416
1612857000000|2021-02-09 07:50:00|3914.27|3913.67|3914.9|3914.3|3914.9|3914.3|3914.15|3913.55|572
1612857300000|2021-02-09 07:55:00|3914.65|3914.05|3915.27|3914.67|3915.27|3914.67|3914.65|3914.05|536
1612857600000|2021-02-09 08:00:00|3915.15|3914.55|3912.65|3912.05|3915.4|3914.8|3912.65|3912.05|2308
1612857900000|2021-02-09 08:05:00|3912.9|3912.3|3913.65|3913.05|3913.65|3913.05|3911.65|3911.05|1677
1612858200000|2021-02-09 08:10:00|3913.77|3913.17|3913.27|3912.67|3914.15|3913.55|3912.9|3912.3|1118
1612858500000|2021-02-09 08:15:00|3913.4|3912.8|3914.4|3913.8|3914.9|3914.3|3913.15|3912.55|799
1612858800000|2021-02-09 08:20:00|3914.15|3913.55|3913.15|3912.55|3914.4|3913.8|3913.15|3912.55|1091
1612859100000|2021-02-09 08:25:00|3913.4|3912.8|3913.9|3913.3|3914.4|3913.8|3913.15|3912.55|733
1612859400000|2021-02-09 08:30:00|3913.65|3913.05|3914.4|3913.8|3914.9|3914.3|3913.15|3912.55|900
1612859700000|2021-02-09 08:35:00|3914.15|3913.55|3914.4|3913.8|3914.9|3914.3|3913.9|3913.3|596
1612860000000|2021-02-09 08:40:00|3914.52|3913.92|3914.9|3914.3|3915.15|3914.55|3913.9|3913.3|717
1612860300000|2021-02-09 08:45:00|3915.15|3914.55|3915.4|3914.8|3916.4|3915.8|3914.9|3914.3|1299
1612860600000|2021-02-09 08:50:00|3915.65|3915.05|3913.65|3913.05|3915.65|3915.05|3913.4|3912.8|1560
1612860900000|2021-02-09 08:55:00|3913.9|3913.3|3913.4|3912.8|3914.15|3913.55|3912.9|3912.3|729
1612861200000|2021-02-09 09:00:00|3913.15|3912.55|3912.65|3912.05|3913.65|3913.05|3912.4|3911.8|1127
1612861500000|2021-02-09 09:05:00|3912.52|3911.92|3910.4|3909.8|3912.9|3912.3|3910.15|3909.55|1867
1612861800000|2021-02-09 09:10:00|3910.15|3909.55|3911.65|3911.05|3911.9|3911.3|3910.15|3909.55|930
1612862100000|2021-02-09 09:15:00|3911.52|3910.92|3909.9|3909.3|3911.65|3911.05|3909.52|3908.92|2216
1612862400000|2021-02-09 09:20:00|3909.65|3909.05|3910.4|3909.8|3910.4|3909.8|3908.65|3908.05|2263
1612862700000|2021-02-09 09:25:00|3910.15|3909.55|3911.4|3910.8|3911.9|3911.3|3910.15|3909.55|1316
1612863000000|2021-02-09 09:30:00|3911.27|3910.67|3910.65|3910.05|3911.52|3910.92|3910.4|3909.8|1381
1612863300000|2021-02-09 09:35:00|3910.52|3909.92|3909.65|3909.05|3911.15|3910.55|3909.65|3909.05|839
1612863600000|2021-02-09 09:40:00|3909.77|3909.17|3910.65|3910.05|3911.4|3910.8|3909.4|3908.8|1051
1612863900000|2021-02-09 09:45:00|3910.9|3910.3|3911.27|3910.67|3911.9|3911.3|3910.65|3910.05|916
1612864200000|2021-02-09 09:50:00|3911.4|3910.8|3911.4|3910.8|3911.9|3911.3|3910.9|3910.3|709
1612864500000|2021-02-09 09:55:00|3911.27|3910.67|3911.15|3910.55|3911.65|3911.05|3910.9|3910.3|416
1612864800000|2021-02-09 10:00:00|3911.4|3910.8|3911.9|3911.3|3912.15|3911.55|3911.15|3910.55|599
1612865100000|2021-02-09 10:05:00|3911.77|3911.17|3911.15|3910.55|3912.15|3911.55|3911.15|3910.55|882
1612865400000|2021-02-09 10:10:00|3911.4|3910.8|3911.65|3911.05|3911.9|3911.3|3911.15|3910.55|1307
1612865700000|2021-02-09 10:15:00|3911.52|3910.92|3911.65|3911.05|3911.9|3911.3|3911.4|3910.8|482
1612866000000|2021-02-09 10:20:00|3911.52|3910.92|3911.27|3910.67|3911.65|3911.05|3910.9|3910.3|1002
1612866300000|2021-02-09 10:25:00|3911.4|3910.8|3910.9|3910.3|3911.65|3911.05|3910.65|3910.05|663
1612866600000|2021-02-09 10:30:00|3911.15|3910.55|3911.15|3910.55|3912.15|3911.55|3911.15|3910.55|1062
1612866900000|2021-02-09 10:35:00|3910.9|3910.3|3910.65|3910.05|3911.4|3910.8|3910.4|3909.8|1334
1612867200000|2021-02-09 10:40:00|3910.4|3909.8|3909.9|3909.3|3910.65|3910.05|3909.4|3908.8|1265
1612867500000|2021-02-09 10:45:00|3909.77|3909.17|3909.9|3909.3|3910.4|3909.8|3909.65|3909.05|738
1612867800000|2021-02-09 10:50:00|3909.65|3909.05|3909.65|3909.05|3909.65|3909.05|3908.65|3908.05|1380
1612868100000|2021-02-09 10:55:00|3909.4|3908.8|3909.15|3908.55|3909.9|3909.3|3908.9|3908.3|828
1612868400000|2021-02-09 11:00:00|3908.9|3908.3|3908.65|3908.05|3909.15|3908.55|3908.4|3907.8|1112
1612868700000|2021-02-09 11:05:00|3908.4|3907.8|3905.9|3905.3|3908.65|3908.05|3904.65|3904.05|4108
1612869000000|2021-02-09 11:10:00|3906.15|3905.55|3906.15|3905.55|3906.9|3906.3|3905.9|3905.3|1442
1612869300000|2021-02-09 11:15:00|3905.9|3905.3|3906.9|3906.3|3907.15|3906.55|3905.4|3904.8|1017
1612869600000|2021-02-09 11:20:00|3906.77|3906.17|3907.15|3906.55|3907.4|3906.8|3906.15|3905.55|1085
1612869900000|2021-02-09 11:25:00|3906.9|3906.3|3907.9|3907.3|3907.9|3907.3|3906.9|3906.3|955
1612870200000|2021-02-09 11:30:00|3907.77|3907.17|3908.4|3907.8|3908.4|3907.8|3907.65|3907.05|345
1612870500000|2021-02-09 11:35:00|3908.65|3908.05|3908.9|3908.3|3909.02|3908.42|3908.15|3907.55|673
1612870800000|2021-02-09 11:40:00|3909.15|3908.55|3909.65|3909.05|3909.65|3909.05|3908.9|3908.3|534
1612871100000|2021-02-09 11:45:00|3909.4|3908.8|3909.9|3909.3|3909.9|3909.3|3909.4|3908.8|578
1612871400000|2021-02-09 11:50:00|3909.77|3909.17|3910.65|3910.05|3910.65|3910.05|3909.65|3909.05|797
1612871700000|2021-02-09 11:55:00|3910.4|3909.8|3910.4|3909.8|3910.4|3909.8|3910.15|3909.55|378
1612872000000|2021-02-09 12:00:00|3910.15|3909.55|3909.9|3909.3|3910.15|3909.55|3909.65|3909.05|982
1612872300000|2021-02-09 12:05:00|3909.77|3909.17|3909.4|3908.8|3909.9|3909.3|3909.15|3908.55|471
1612872600000|2021-02-09 12:10:00|3909.27|3908.67|3908.65|3908.05|3909.4|3908.8|3908.65|3908.05|672
1612872900000|2021-02-09 12:15:00|3908.9|3908.3|3910.9|3910.3|3910.9|3910.3|3908.65|3908.05|1065
1612873200000|2021-02-09 12:20:00|3911.15|3910.55|3910.4|3909.8|3911.15|3910.55|3910.4|3909.8|715
1612873500000|2021-02-09 12:25:00|3910.27|3909.67|3910.15|3909.55|3910.4|3909.8|3909.65|3909.05|714
1612873800000|2021-02-09 12:30:00|3910.4|3909.8|3911.15|3910.55|3911.65|3911.05|3909.9|3909.3|1252
1612874100000|2021-02-09 12:35:00|3911.4|3910.8|3910.9|3910.3|3911.77|3911.17|3910.4|3909.8|758
1612874400000|2021-02-09 12:40:00|3910.65|3910.05|3910.4|3909.8|3910.9|3910.3|3910.15|3909.55|1340
1612874700000|2021-02-09 12:45:00|3909.9|3909.3|3907.65|3907.05|3910.4|3909.8|3907.4|3906.8|3715
1612875000000|2021-02-09 12:50:00|3907.9|3907.3|3907.65|3907.05|3908.15|3907.55|3907.4|3906.8|1292
1612875300000|2021-02-09 12:55:00|3907.77|3907.17|3907.9|3907.3|3908.15|3907.55|3907.4|3906.8|1680
1612875600000|2021-02-09 13:00:00|3908.02|3907.42|3907.9|3907.3|3908.02|3907.42|3907.4|3906.8|2168
1612875900000|2021-02-09 13:05:00|3907.65|3907.05|3906.9|3906.3|3907.65|3907.05|3906.4|3905.8|1960
1612876200000|2021-02-09 13:10:00|3907.15|3906.55|3906.9|3906.3|3907.15|3906.55|3906.4|3905.8|1245
1612876500000|2021-02-09 13:15:00|3906.65|3906.05|3906.65|3906.05|3906.65|3906.05|3906.15|3905.55|1321
1612876800000|2021-02-09 13:20:00|3906.9|3906.3|3907.4|3906.8|3907.4|3906.8|3906.4|3905.8|1271
1612877100000|2021-02-09 13:25:00|3907.52|3906.92|3908.65|3908.05|3908.65|3908.05|3906.65|3906.05|1585
1612877400000|2021-02-09 13:30:00|3908.4|3907.8|3907.65|3907.05|3908.9|3908.3|3907.27|3906.67|1856
1612877700000|2021-02-09 13:35:00|3907.52|3906.92|3907.15|3906.55|3907.9|3907.3|3906.15|3905.55|1477
1612878000000|2021-02-09 13:40:00|3906.9|3906.3|3908.15|3907.55|3908.4|3907.8|3906.9|3906.3|947
1612878300000|2021-02-09 13:45:00|3908.4|3907.8|3908.65|3908.05|3908.9|3908.3|3907.9|3907.3|1628
1612878600000|2021-02-09 13:50:00|3908.52|3907.92|3908.15|3907.55|3909.4|3908.8|3908.15|3907.55|1717
1612878900000|2021-02-09 13:55:00|3908.4|3907.8|3908.9|3908.3|3909.15|3908.55|3908.4|3907.8|1045
1612879200000|2021-02-09 14:00:00|3908.65|3908.05|3906.65|3906.05|3908.65|3908.05|3906.65|3906.05|3174
1612879500000|2021-02-09 14:05:00|3906.9|3906.3|3905.65|3905.05|3907.15|3906.55|3904.65|3904.05|4234
1612879800000|2021-02-09 14:10:00|3905.4|3904.8|3906.4|3905.8|3906.4|3905.8|3905.4|3904.8|1662
1612880100000|2021-02-09 14:15:00|3906.15|3905.55|3904.65|3904.05|3906.4|3905.8|3903.9|3903.3|3487
1612880400000|2021-02-09 14:20:00|3904.9|3904.3|3905.4|3904.8|3905.65|3905.05|3904.15|3903.55|2969
1612880700000|2021-02-09 14:25:00|3905.65|3905.05|3906.15|3905.55|3906.15|3905.55|3904.77|3904.17|3439
1612881000000|2021-02-09 14:30:00|3906.05|3905.65|3908.05|3907.65|3909.3|3908.9|3905.3|3904.9|25728
1612881300000|2021-02-09 14:35:00|3908.3|3907.9|3905.3|3904.9|3909.8|3909.4|3905.3|3904.9|26288
1612881600000|2021-02-09 14:40:00|3905.55|3905.15|3906.05|3905.65|3906.8|3906.4|3901.55|3901.15|24335
1612881900000|2021-02-09 14:45:00|3905.8|3905.4|3908.8|3908.4|3909.55|3909.15|3905.8|3905.4|22131
1612882200000|2021-02-09 14:50:00|3908.55|3908.15|3911.05|3910.65|3911.55|3911.15|3908.55|3908.15|17412
1612882500000|2021-02-09 14:55:00|3910.8|3910.4|3911.05|3910.65|3912.55|3912.15|3910.55|3910.15|14949
1612882800000|2021-02-09 15:00:00|3910.8|3910.4|3909.05|3908.65|3913.05|3912.65|3908.8|3908.4|18022
1612883100000|2021-02-09 15:05:00|3908.92|3908.52|3911.05|3910.65|3912.05|3911.65|3908.05|3907.65|12939
1612883400000|2021-02-09 15:10:00|3911.17|3910.77|3913.3|3912.9|3913.8|3913.4|3911.05|3910.65|12629
1612883700000|2021-02-09 15:15:00|3913.17|3912.77|3912.8|3912.4|3913.8|3913.4|3912.3|3911.9|10481
1612884000000|2021-02-09 15:20:00|3913.05|3912.65|3912.05|3911.65|3913.3|3912.9|3911.8|3911.4|11645
1612884300000|2021-02-09 15:25:00|3911.8|3911.4|3912.05|3911.65|3913.3|3912.9|3910.55|3910.15|11536
1612884600000|2021-02-09 15:30:00|3911.8|3911.4|3911.55|3911.15|3913.3|3912.9|3911.55|3911.15|11418
1612884900000|2021-02-09 15:35:00|3911.67|3911.27|3913.3|3912.9|3913.8|3913.4|3911.55|3911.15|6994
1612885200000|2021-02-09 15:40:00|3913.55|3913.15|3912.55|3912.15|3914.3|3913.9|3912.3|3911.9|6309
1612885500000|2021-02-09 15:45:00|3912.8|3912.4|3910.3|3909.9|3912.8|3912.4|3909.8|3909.4|13876
1612885800000|2021-02-09 15:50:00|3910.55|3910.15|3910.8|3910.4|3911.3|3910.9|3909.8|3909.4|5815
1612886100000|2021-02-09 15:55:00|3910.55|3910.15|3910.05|3909.65|3910.8|3910.4|3909.3|3908.9|6156
1612886400000|2021-02-09 16:00:00|3909.8|3909.4|3909.05|3908.65|3910.05|3909.65|3908.55|3908.15|9807
1612886700000|2021-02-09 16:05:00|3909.3|3908.9|3907.05|3906.65|3909.3|3908.9|3907.05|3906.65|7244
1612887000000|2021-02-09 16:10:00|3906.8|3906.4|3906.8|3906.4|3907.3|3906.9|3904.55|3904.15|14676
1612887300000|2021-02-09 16:15:00|3906.55|3906.15|3904.8|3904.4|3906.8|3906.4|3903.67|3903.27|13224
1612887600000|2021-02-09 16:20:00|3904.55|3904.15|3907.8|3907.4|3908.05|3907.65|3904.42|3904.02|10586
1612887900000|2021-02-09 16:25:00|3908.05|3907.65|3906.8|3906.4|3908.8|3908.4|3906.55|3906.15|7354
1612888200000|2021-02-09 16:30:00|3906.55|3906.15|3909.05|3908.65|3909.55|3909.15|3905.55|3905.15|11192
1612888500000|2021-02-09 16:35:00|3909.3|3908.9|3909.55|3909.15|3911.05|3910.65|3909.3|3908.9|10415
1612888800000|2021-02-09 16:40:00|3909.8|3909.4|3911.3|3910.9|3911.8|3911.4|3909.55|3909.15|6740
1612889100000|2021-02-09 16:45:00|3911.05|3910.65|3912.3|3911.9|3912.55|3912.15|3911.05|3910.65|4687
1612889400000|2021-02-09 16:50:00|3912.55|3912.15|3911.8|3911.4|3912.55|3912.15|3911.55|3911.15|4093
1612889700000|2021-02-09 16:55:00|3911.55|3911.15|3910.3|3909.9|3911.8|3911.4|3910.3|3909.9|4918
1612890000000|2021-02-09 17:00:00|3910.05|3909.65|3911.05|3910.65|3911.3|3910.9|3909.8|3909.4|6192
1612890300000|2021-02-09 17:05:00|3911.3|3910.9|3913.3|3912.9|3913.3|3912.9|3911.05|3910.65|6138
1612890600000|2021-02-09 17:10:00|3913.55|3913.15|3915.55|3915.15|3915.55|3915.15|3913.05|3912.65|6985
1612890900000|2021-02-09 17:15:00|3915.8|3915.4|3914.3|3913.9|3915.8|3915.4|3914.05|3913.65|6263
1612891200000|2021-02-09 17:20:00|3914.05|3913.65|3915.05|3914.65|3915.05|3914.65|3913.05|3912.65|4983
1612891500000|2021-02-09 17:25:00|3914.92|3914.52|3914.8|3914.4|3915.8|3915.4|3914.55|3914.15|4597
1612891800000|2021-02-09 17:30:00|3915.05|3914.65|3915.28|3914.88|3916.03|3915.63|3914.55|3914.15|4302
1612892100000|2021-02-09 17:35:00|3915.53|3915.13|3916.03|3915.63|3916.03|3915.63|3915.03|3914.63|3934
1612892400000|2021-02-09 17:40:00|3916.04|3915.64|3916.04|3915.64|3916.04|3915.64|3915.29|3914.89|4902
1612892700000|2021-02-09 17:45:00|3916.29|3915.89|3916.04|3915.64|3916.29|3915.89|3915.29|3914.89|3768
1612893000000|2021-02-09 17:50:00|3916.29|3915.89|3917.79|3917.39|3918.04|3917.64|3916.29|3915.89|4567
1612893300000|2021-02-09 17:55:00|3918.04|3917.64|3916.79|3916.39|3918.04|3917.64|3915.54|3915.14|5448
1612893600000|2021-02-09 18:00:00|3917.04|3916.64|3915.79|3915.39|3917.29|3916.89|3915.04|3914.64|6569
1612893900000|2021-02-09 18:05:00|3916.04|3915.64|3915.04|3914.64|3916.04|3915.64|3914.79|3914.39|4240
1612894200000|2021-02-09 18:10:00|3915.29|3914.89|3914.79|3914.39|3915.79|3915.39|3914.54|3914.14|3591
1612894500000|2021-02-09 18:15:00|3915.04|3914.64|3914.79|3914.39|3915.29|3914.89|3914.04|3913.64|3798
1612894800000|2021-02-09 18:20:00|3914.54|3914.14|3912.79|3912.39|3914.79|3914.39|3912.29|3911.89|6193
1612895100000|2021-02-09 18:25:00|3912.91|3912.51|3912.29|3911.89|3913.54|3913.14|3912.04|3911.64|4773
1612895400000|2021-02-09 18:30:00|3912.04|3911.64|3913.16|3912.76|3913.16|3912.76|3912.04|3911.64|4091
1612895700000|2021-02-09 18:35:00|3913.04|3912.64|3913.79|3913.39|3914.04|3913.64|3912.54|3912.14|3927
1612896000000|2021-02-09 18:40:00|3913.54|3913.14|3912.79|3912.39|3913.79|3913.39|3912.79|3912.39|3818
1612896300000|2021-02-09 18:45:00|3913.04|3912.64|3912.04|3911.64|3913.54|3913.14|3912.04|3911.64|4364
1612896600000|2021-02-09 18:50:00|3911.79|3911.39|3912.54|3912.14|3913.04|3912.64|3911.79|3911.39|3486
1612896900000|2021-02-09 18:55:00|3912.79|3912.39|3913.54|3913.14|3914.29|3913.89|3912.54|3912.14|3133
1612897200000|2021-02-09 19:00:00|3913.79|3913.39|3914.54|3914.14|3914.79|3914.39|3913.79|3913.39|5600
1612897500000|2021-02-09 19:05:00|3914.29|3913.89|3915.79|3915.39|3915.79|3915.39|3914.29|3913.89|3810
1612897800000|2021-02-09 19:10:00|3915.54|3915.14|3915.54|3915.14|3915.79|3915.39|3915.29|3914.89|2600
1612898100000|2021-02-09 19:15:00|3915.29|3914.89|3916.04|3915.64|3916.29|3915.89|3915.16|3914.76|3640
1612898400000|2021-02-09 19:20:00|3915.79|3915.39|3915.54|3915.14|3916.04|3915.64|3915.54|3915.14|2998
1612898700000|2021-02-09 19:25:00|3915.79|3915.39|3916.29|3915.89|3917.04|3916.64|3915.66|3915.26|5421
1612899000000|2021-02-09 19:30:00|3916.54|3916.14|3917.79|3917.39|3918.04|3917.64|3916.29|3915.89|6014
1612899300000|2021-02-09 19:35:00|3918.04|3917.64|3918.04|3917.64|3918.54|3918.14|3917.54|3917.14|5409
1612899600000|2021-02-09 19:40:00|3918.29|3917.89|3917.79|3917.39|3918.29|3917.89|3917.29|3916.89|4108
1612899900000|2021-02-09 19:45:00|3917.54|3917.14|3917.54|3917.14|3918.04|3917.64|3917.04|3916.64|3511
1612900200000|2021-02-09 19:50:00|3917.79|3917.39|3918.04|3917.64|3918.04|3917.64|3916.54|3916.14|4904
1612900500000|2021-02-09 19:55:00|3918.16|3917.76|3917.79|3917.39|3918.29|3917.89|3917.54|3917.14|2837
1612900800000|2021-02-09 20:00:00|3917.54|3917.14|3917.79|3917.39|3918.29|3917.89|3917.04|3916.64|4663
1612901100000|2021-02-09 20:05:00|3918.04|3917.64|3917.54|3917.14|3918.04|3917.64|3917.04|3916.64|4233
1612901400000|2021-02-09 20:10:00|3917.41|3917.01|3918.29|3917.89|3918.29|3917.89|3916.79|3916.39|4257
1612901700000|2021-02-09 20:15:00|3918.04|3917.64|3917.54|3917.14|3918.29|3917.89|3917.04|3916.64|4294
1612902000000|2021-02-09 20:20:00|3917.29|3916.89|3914.79|3914.39|3917.54|3917.14|3914.79|3914.39|7236
1612902300000|2021-02-09 20:25:00|3915.04|3914.64|3914.79|3914.39|3915.79|3915.39|3914.79|3914.39|4881
1612902600000|2021-02-09 20:30:00|3915.04|3914.64|3916.04|3915.64|3916.29|3915.89|3914.79|3914.39|6442
1612902900000|2021-02-09 20:35:00|3916.16|3915.76|3917.79|3917.39|3918.79|3918.39|3916.04|3915.64|7010
1612903200000|2021-02-09 20:40:00|3917.91|3917.51|3917.29|3916.89|3918.29|3917.89|3916.54|3916.14|7998
1612903500000|2021-02-09 20:45:00|3917.04|3916.64|3915.54|3915.14|3917.54|3917.14|3915.29|3914.89|6115
1612903800000|2021-02-09 20:50:00|3914.79|3914.39|3911.54|3911.14|3915.29|3914.89|3911.04|3910.64|23922
1612904100000|2021-02-09 20:55:00|3911.79|3911.39|3912.54|3912.14|3913.04|3912.64|3908.79|3908.39|48431
1612904400000|2021-02-09 21:00:00|3912.44|3912.04|3916.29|3915.69|3916.29|3915.69|3912.44|3911.94|23697
1612904700000|2021-02-09 21:05:00|3916.04|3915.44|3915.54|3914.94|3916.54|3915.94|3914.54|3913.94|8804
1612905000000|2021-02-09 21:10:00|3915.79|3915.19|3916|3914.5|3916.29|3915.69|3915.41|3914.5|5987
1612905300000|2021-02-09 21:15:00|3916.03|3914.53|3916.03|3914.53|3916.03|3914.53|3915.6|3914.1|14
1612905600000|2021-02-09 21:20:00|3916.1|3914.6|3916.06|3914.56|3916.1|3914.6|3916.03|3914.53|0
1612905900000|2021-02-09 21:25:00|3916.1|3914.6|3916.21|3914.71|3916.25|3914.75|3915.78|3914.28|0
1612906200000|2021-02-09 21:30:00|3915.41|3914.81|3915.41|3914.81|3917.16|3916.56|3915.16|3914.56|1611
1612906500000|2021-02-09 21:35:00|3915.66|3915.06|3915.91|3915.31|3916.16|3915.56|3915.41|3914.81|140
1612906800000|2021-02-09 21:40:00|3916.16|3915.56|3916.41|3915.81|3916.66|3916.06|3915.91|3915.31|336
1612907100000|2021-02-09 21:45:00|3916.16|3915.56|3916.41|3915.81|3916.41|3915.81|3915.66|3915.06|586
1612907400000|2021-02-09 21:50:00|3916.66|3916.06|3916.41|3915.81|3916.91|3916.31|3916.41|3915.81|612
1612907700000|2021-02-09 21:55:00|3916.66|3916.06|3917.97|3916.47|3917.99|3917.06|3916.41|3915.81|1230
1612908000000|2021-02-09 22:00:00|3917.95|3916.45|3918.24|3916.74|3918.38|3916.88|3917.65|3916.15|20
1612908300000|2021-02-09 22:05:00|3918.28|3916.78|3918.13|3916.63|3918.46|3916.96|3917.84|3916.34|0
1612908600000|2021-02-09 22:10:00|3918.02|3916.52|3918.38|3916.88|3918.46|3916.96|3917.98|3916.48|0
1612908900000|2021-02-09 22:15:00|3918.35|3916.85|3918.17|3916.67|3918.42|3916.92|3918.17|3916.67|0
1612909200000|2021-02-09 22:20:00|3918.06|3916.56|3918.06|3916.56|3918.17|3916.67|3917.98|3916.48|0
1612909500000|2021-02-09 22:25:00|3918.02|3916.52|3917.95|3916.45|3918.06|3916.56|3917.95|3916.45|0
1612909800000|2021-02-09 22:30:00|3918.02|3916.52|3917.84|3916.34|3918.24|3916.74|3917.69|3916.19|0
1612910100000|2021-02-09 22:35:00|3918.06|3916.56|3917.84|3916.34|3918.06|3916.56|3917.47|3915.97|0
1612910400000|2021-02-09 22:40:00|3917.95|3916.45|3917.95|3916.45|3918.38|3916.88|3917.73|3916.23|0
1612910700000|2021-02-09 22:45:00|3917.91|3916.41|3918.13|3916.63|3918.38|3916.88|3917.91|3916.41|0
1612911000000|2021-02-09 22:50:00|3918.09|3916.59|3917.8|3916.3|3918.09|3916.59|3917.69|3916.19|0
1612911300000|2021-02-09 22:55:00|3917.76|3916.26|3918.28|3916.78|3918.35|3916.85|3917.58|3916.08|0
1612911600000|2021-02-09 23:00:00|3918.66|3918.06|3916.79|3916.19|3918.79|3918.19|3916.54|3915.94|1137
1612911900000|2021-02-09 23:05:00|3916.66|3916.06|3917.29|3916.69|3917.79|3917.19|3916.54|3915.94|596
1612912200000|2021-02-09 23:10:00|3917.41|3916.81|3917.04|3916.44|3917.54|3916.94|3916.54|3915.94|405
1612912500000|2021-02-09 23:15:00|3916.79|3916.19|3916.79|3916.19|3917.79|3917.19|3916.54|3915.94|395
1612912800000|2021-02-09 23:20:00|3917.04|3916.44|3917.04|3916.44|3917.04|3916.44|3916.79|3916.19|163
1612913100000|2021-02-09 23:25:00|3917.16|3916.56|3915.66|3915.06|3917.29|3916.69|3915.16|3914.56|806
1612913400000|2021-02-09 23:30:00|3915.79|3915.19|3916.29|3915.69|3916.29|3915.69|3915.54|3914.94|316
1612913700000|2021-02-09 23:35:00|3916.54|3915.94|3917.29|3916.69|3917.29|3916.69|3916.29|3915.69|360
1612914000000|2021-02-09 23:40:00|3917.04|3916.44|3917.54|3916.94|3917.54|3916.94|3917.04|3916.44|232
1612914300000|2021-02-09 23:45:00|3917.79|3917.19|3917.16|3916.56|3917.79|3917.19|3917.04|3916.44|383
1612914600000|2021-02-09 23:50:00|3917.29|3916.69|3916.29|3915.69|3917.29|3916.69|3915.79|3915.19|279
1612914900000|2021-02-09 23:55:00|3916.16|3915.56|3915.54|3914.94|3916.54|3915.94|3915.54|3914.94|449
1612915200000|2021-02-10 00:00:00|3915.66|3915.06|3914.91|3914.31|3915.79|3915.19|3914.54|3913.94|714
1612915500000|2021-02-10 00:05:00|3915.04|3914.44|3914.54|3913.94|3915.29|3914.69|3913.79|3913.19|745
1612915800000|2021-02-10 00:10:00|3914.66|3914.06|3915.41|3914.81|3915.54|3914.94|3913.79|3913.19|648
1612916100000|2021-02-10 00:15:00|3915.54|3914.94|3914.79|3914.19|3915.54|3914.94|3914.04|3913.44|394
1612916400000|2021-02-10 00:20:00|3914.91|3914.31|3915.54|3914.94|3915.79|3915.19|3914.54|3913.94|332
1612916700000|2021-02-10 00:25:00|3915.66|3915.06|3916.54|3915.94|3916.79|3916.19|3915.54|3914.94|639
1612917000000|2021-02-10 00:30:00|3916.41|3915.81|3915.54|3914.94|3916.54|3915.94|3915.04|3914.44|356
1612917300000|2021-02-10 00:35:00|3915.41|3914.81|3916.29|3915.69|3916.29|3915.69|3915.29|3914.69|167
1612917600000|2021-02-10 00:40:00|3916.04|3915.44|3916.04|3915.44|3916.29|3915.69|3915.79|3915.19|184
1612917900000|2021-02-10 00:45:00|3915.79|3915.19|3916.04|3915.44|3916.29|3915.69|3915.29|3914.69|253
1612918200000|2021-02-10 00:50:00|3915.91|3915.31|3916.04|3915.44|3916.29|3915.69|3915.54|3914.94|161
1612918500000|2021-02-10 00:55:00|3916.29|3915.69|3916.41|3915.81|3916.54|3915.94|3915.79|3915.19|258
1612918800000|2021-02-10 01:00:00|3916.54|3915.94|3916.29|3915.69|3916.79|3916.19|3916.04|3915.44|325
1612919100000|2021-02-10 01:05:00|3916.04|3915.44|3917.29|3916.69|3917.29|3916.69|3916.04|3915.44|592
1612919400000|2021-02-10 01:10:00|3917.54|3916.94|3917.29|3916.69|3917.54|3916.94|3916.54|3915.94|986
1612919700000|2021-02-10 01:15:00|3917.54|3916.94|3923.04|3922.44|3924.29|3923.69|3917.54|3916.94|5611
1612920000000|2021-02-10 01:20:00|3922.79|3922.19|3922.04|3921.44|3923.04|3922.44|3921.79|3921.19|930
1612920300000|2021-02-10 01:25:00|3922.29|3921.69|3920.91|3920.31|3922.54|3921.94|3920.29|3919.69|1845
1612920600000|2021-02-10 01:30:00|3921.04|3920.44|3921.54|3920.94|3922.16|3921.56|3920.54|3919.94|1095
1612920900000|2021-02-10 01:35:00|3921.66|3921.06|3921.66|3921.06|3922.54|3921.94|3921.54|3920.94|1017
1612921200000|2021-02-10 01:40:00|3921.79|3921.19|3923.04|3922.44|3923.54|3922.94|3921.54|3920.94|666
1612921500000|2021-02-10 01:45:00|3923.29|3922.69|3923.79|3923.19|3924.04|3923.44|3923.04|3922.44|851
1612921800000|2021-02-10 01:50:00|3923.54|3922.94|3924.04|3923.44|3924.54|3923.94|3923.54|3922.94|1076
1612922100000|2021-02-10 01:55:00|3924.29|3923.69|3925.29|3924.69|3925.79|3925.19|3924.04|3923.44|1335
1612922400000|2021-02-10 02:00:00|3925.41|3924.81|3926.29|3925.69|3926.29|3925.69|3925.29|3924.69|1749
1612922700000|2021-02-10 02:05:00|3926.04|3925.44|3925.04|3924.44|3926.04|3925.44|3924.79|3924.19|995
1612923000000|2021-02-10 02:10:00|3925.29|3924.69|3925.54|3924.94|3926.29|3925.69|3925.04|3924.44|836
1612923300000|2021-02-10 02:15:00|3925.79|3925.19|3925.79|3925.19|3926.16|3925.56|3925.54|3924.94|945
1612923600000|2021-02-10 02:20:00|3925.54|3924.94|3925.04|3924.44|3925.79|3925.19|3924.79|3924.19|836
1612923900000|2021-02-10 02:25:00|3924.91|3924.31|3925.79|3925.19|3925.79|3925.19|3924.79|3924.19|442
1612924200000|2021-02-10 02:30:00|3925.66|3925.06|3925.79|3925.19|3926.04|3925.44|3925.29|3924.69|584
1612924500000|2021-02-10 02:35:00|3926.04|3925.44|3925.04|3924.44|3926.29|3925.69|3925.04|3924.44|426
1612924800000|2021-02-10 02:40:00|3924.91|3924.31|3925.29|3924.69|3925.79|3925.19|3924.79|3924.19|593
1612925100000|2021-02-10 02:45:00|3925.16|3924.56|3924.79|3924.19|3925.79|3925.19|3924.54|3923.94|926
1612925400000|2021-02-10 02:50:00|3924.54|3923.94|3924.54|3923.94|3924.79|3924.19|3924.54|3923.94|349
1612925700000|2021-02-10 02:55:00|3924.29|3923.69|3925.04|3924.44|3925.04|3924.44|3924.04|3923.44|422
1612926000000|2021-02-10 03:00:00|3925.29|3924.69|3926.04|3925.44|3926.04|3925.44|3925.29|3924.69|637
1612926300000|2021-02-10 03:05:00|3925.91|3925.31|3926.16|3925.56|3926.29|3925.69|3925.54|3924.94|835
1612926600000|2021-02-10 03:10:00|3926.29|3925.69|3926.54|3925.94|3927.79|3927.19|3926.04|3925.44|1375
1612926900000|2021-02-10 03:15:00|3926.41|3925.81|3926.79|3926.19|3926.79|3926.19|3926.29|3925.69|602
1612927200000|2021-02-10 03:20:00|3926.54|3925.94|3926.79|3926.19|3927.04|3926.44|3926.29|3925.69|246
1612927500000|2021-02-10 03:25:00|3926.91|3926.31|3926.54|3925.94|3927.04|3926.44|3926.29|3925.69|275
1612927800000|2021-02-10 03:30:00|3926.79|3926.19|3926.04|3925.44|3927.04|3926.44|3926.04|3925.44|333
1612928100000|2021-02-10 03:35:00|3926.29|3925.69|3925.54|3924.94|3926.29|3925.69|3925.54|3924.94|408
1612928400000|2021-02-10 03:40:00|3925.79|3925.19|3926.29|3925.69|3926.29|3925.69|3925.54|3924.94|302
1612928700000|2021-02-10 03:45:00|3926.04|3925.44|3926.04|3925.44|3926.41|3925.81|3925.79|3925.19|230
1612929000000|2021-02-10 03:50:00|3926.29|3925.69|3926.29|3925.69|3926.29|3925.69|3925.79|3925.19|268
1612929300000|2021-02-10 03:55:00|3926.04|3925.44|3925.79|3925.19|3926.29|3925.69|3925.29|3924.69|489
1612929600000|2021-02-10 04:00:00|3925.54|3924.94|3925.79|3925.19|3926.04|3925.44|3925.29|3924.69|331
1612929900000|2021-02-10 04:05:00|3925.66|3925.06|3924.29|3923.69|3925.79|3925.19|3924.16|3923.56|689
1612930200000|2021-02-10 04:10:00|3924.54|3923.94|3924.54|3923.94|3924.79|3924.19|3924.29|3923.69|368
1612930500000|2021-02-10 04:15:00|3924.66|3924.06|3925.04|3924.44|3925.29|3924.69|3924.54|3923.94|222
1612930800000|2021-02-10 04:20:00|3925.16|3924.56|3924.79|3924.19|3925.16|3924.56|3924.79|3924.19|233
1612931100000|2021-02-10 04:25:00|3924.91|3924.31|3924.54|3923.94|3925.16|3924.56|3924.54|3923.94|306
1612931400000|2021-02-10 04:30:00|3924.79|3924.19|3924.79|3924.19|3924.79|3924.19|3924.54|3923.94|155
1612931700000|2021-02-10 04:35:00|3925.04|3924.44|3926.04|3925.44|3926.54|3925.94|3924.79|3924.19|755
1612932000000|2021-02-10 04:40:00|3926.29|3925.69|3926.04|3925.44|3926.29|3925.69|3925.79|3925.19|563
1612932300000|2021-02-10 04:45:00|3926.29|3925.69|3926.29|3925.69|3926.29|3925.69|3926.04|3925.44|387
1612932600000|2021-02-10 04:50:00|3926.54|3925.94|3925.54|3924.94|3926.54|3925.94|3925.54|3924.94|502
1612932900000|2021-02-10 04:55:00|3925.79|3925.19|3925.79|3925.19|3926.29|3925.69|3925.66|3925.06|322
1612933200000|2021-02-10 05:00:00|3925.66|3925.06|3926.29|3925.69|3926.54|3925.94|3925.54|3924.94|337
1612933500000|2021-02-10 05:05:00|3926.04|3925.44|3926.04|3925.44|3926.29|3925.69|3925.54|3924.94|242
1612933800000|2021-02-10 05:10:00|3925.79|3925.19|3926.29|3925.69|3926.54|3925.94|3925.79|3925.19|327
1612934100000|2021-02-10 05:15:00|3926.16|3925.56|3926.29|3925.69|3926.29|3925.69|3925.79|3925.19|131
1612934400000|2021-02-10 05:20:00|3926.16|3925.56|3925.79|3925.19|3926.16|3925.56|3925.79|3925.19|174
1612934700000|2021-02-10 05:25:00|3926.04|3925.44|3926.29|3925.69|3926.29|3925.69|3925.79|3925.19|316
1612935000000|2021-02-10 05:30:00|3926.04|3925.44|3926.04|3925.44|3926.54|3925.94|3925.54|3924.94|484
1612935300000|2021-02-10 05:35:00|3926.29|3925.69|3925.79|3925.19|3926.29|3925.69|3925.54|3924.94|238
1612935600000|2021-02-10 05:40:00|3925.91|3925.31|3925.79|3925.19|3926.16|3925.56|3925.79|3925.19|126
1612935900000|2021-02-10 05:45:00|3925.54|3924.94|3926.04|3925.44|3926.29|3925.69|3925.54|3924.94|152
1612936200000|2021-02-10 05:50:00|3926.16|3925.56|3926.29|3925.69|3926.54|3925.94|3926.04|3925.44|165
1612936500000|2021-02-10 05:55:00|3926.54|3925.94|3925.79|3925.19|3926.66|3926.06|3925.54|3924.94|477
1612936800000|2021-02-10 06:00:00|3926.04|3925.44|3927.29|3926.69|3927.29|3926.69|3925.54|3924.94|653
1612937100000|2021-02-10 06:05:00|3927.16|3926.56|3927.54|3926.94|3927.66|3927.06|3927.04|3926.44|275
1612937400000|2021-02-10 06:10:00|3927.79|3927.19|3926.29|3925.69|3927.79|3927.19|3926.16|3925.56|650
1612937700000|2021-02-10 06:15:00|3926.16|3925.56|3925.54|3924.94|3926.29|3925.69|3925.54|3924.94|916
1612938000000|2021-02-10 06:20:00|3925.66|3925.06|3925.79|3925.19|3926.16|3925.56|3925.54|3924.94|404
1612938300000|2021-02-10 06:25:00|3925.54|3924.94|3925.29|3924.69|3925.79|3925.19|3925.04|3924.44|431
1612938600000|2021-02-10 06:30:00|3925.16|3924.56|3924.29|3923.69|3925.29|3924.69|3924.29|3923.69|442
1612938900000|2021-02-10 06:35:00|3924.54|3923.94|3924.79|3924.19|3925.04|3924.44|3924.54|3923.94|297
1612939200000|2021-02-10 06:40:00|3924.66|3924.06|3924.79|3924.19|3925.04|3924.44|3924.54|3923.94|163
1612939500000|2021-02-10 06:45:00|3924.54|3923.94|3924.29|3923.69|3924.79|3924.19|3924.04|3923.44|427
1612939800000|2021-02-10 06:50:00|3924.54|3923.94|3924.79|3924.19|3924.79|3924.19|3924.29|3923.69|181
1612940100000|2021-02-10 06:55:00|3925.04|3924.44|3924.54|3923.94|3925.29|3924.69|3924.29|3923.69|278
1612940400000|2021-02-10 07:00:00|3924.79|3924.19|3922.91|3922.31|3924.79|3924.19|3922.54|3921.94|1038
1612940700000|2021-02-10 07:05:00|3922.79|3922.19|3923.79|3923.19|3923.79|3923.19|3922.54|3921.94|560
1612941000000|2021-02-10 07:10:00|3923.66|3923.06|3923.54|3922.94|3923.66|3923.06|3923.04|3922.44|314
1612941300000|2021-02-10 07:15:00|3923.29|3922.69|3924.54|3923.94|3924.54|3923.94|3923.29|3922.69|425
1612941600000|2021-02-10 07:20:00|3924.41|3923.81|3925.04|3924.44|3925.29|3924.69|3924.29|3923.69|468
1612941900000|2021-02-10 07:25:00|3925.29|3924.69|3925.79|3925.19|3926.04|3925.44|3925.04|3924.44|566
1612942200000|2021-02-10 07:30:00|3925.91|3925.31|3927.29|3926.69|3927.54|3926.94|3925.79|3925.19|680
1612942500000|2021-02-10 07:35:00|3927.54|3926.94|3929.79|3929.19|3930.04|3929.44|3927.54|3926.94|2193
1612942800000|2021-02-10 07:40:00|3929.54|3928.94|3929.79|3929.19|3930.04|3929.44|3929.29|3928.69|869
1612943100000|2021-02-10 07:45:00|3929.91|3929.31|3930.29|3929.69|3930.54|3929.94|3929.29|3928.69|1177
1612943400000|2021-02-10 07:50:00|3930.16|3929.56|3928.54|3927.94|3930.29|3929.69|3928.41|3927.81|979
1612943700000|2021-02-10 07:55:00|3928.29|3927.69|3927.54|3926.94|3928.54|3927.94|3927.04|3926.44|836
1612944000000|2021-02-10 08:00:00|3927.29|3926.69|3926.04|3925.44|3928.29|3927.69|3924.79|3924.19|2744
1612944300000|2021-02-10 08:05:00|3925.79|3925.19|3925.29|3924.69|3926.54|3925.94|3925.16|3924.56|1660
1612944600000|2021-02-10 08:10:00|3925.04|3924.44|3924.79|3924.19|3925.04|3924.44|3922.04|3921.44|2283
1612944900000|2021-02-10 08:15:00|3924.54|3923.94|3924.79|3924.19|3925.79|3925.19|3923.79|3923.19|1216
1612945200000|2021-02-10 08:20:00|3924.66|3924.06|3927.29|3926.69|3927.79|3927.19|3924.54|3923.94|1531
1612945500000|2021-02-10 08:25:00|3927.04|3926.44|3925.04|3924.44|3927.04|3926.44|3924.04|3923.44|1329
1612945800000|2021-02-10 08:30:00|3924.79|3924.19|3923.04|3922.44|3925.04|3924.44|3921.79|3921.19|2042
1612946100000|2021-02-10 08:35:00|3923.16|3922.56|3923.79|3923.19|3924.29|3923.69|3922.79|3922.19|1237
1612946400000|2021-02-10 08:40:00|3923.54|3922.94|3923.54|3922.94|3924.04|3923.44|3922.91|3922.31|1047
1612946700000|2021-02-10 08:45:00|3923.29|3922.69|3925.29|3924.69|3925.29|3924.69|3922.54|3921.94|610
1612947000000|2021-02-10 08:50:00|3925.04|3924.44|3926.29|3925.69|3926.79|3926.19|3924.29|3923.69|922
1612947300000|2021-02-10 08:55:00|3926.41|3925.81|3927.04|3926.44|3927.79|3927.19|3926.29|3925.69|902
1612947600000|2021-02-10 09:00:00|3926.79|3926.19|3925.79|3925.19|3927.29|3926.69|3925.79|3925.19|1040
1612947900000|2021-02-10 09:05:00|3926.04|3925.44|3926.54|3925.94|3927.04|3926.44|3925.54|3924.94|818
1612948200000|2021-02-10 09:10:00|3926.29|3925.69|3925.79|3925.19|3926.54|3925.94|3925.54|3924.94|432
1612948500000|2021-02-10 09:15:00|3925.66|3925.06|3925.29|3924.69|3925.79|3925.19|3924.79|3924.19|917
1612948800000|2021-02-10 09:20:00|3925.04|3924.44|3925.79|3925.19|3925.79|3925.19|3924.54|3923.94|456
1612949100000|2021-02-10 09:25:00|3925.66|3925.06|3925.04|3924.44|3925.79|3925.19|3924.54|3923.94|335
1612949400000|2021-02-10 09:30:00|3925.29|3924.69|3925.79|3925.19|3925.79|3925.19|3925.04|3924.44|450
1612949700000|2021-02-10 09:35:00|3925.91|3925.31|3924.79|3924.19|3925.91|3925.31|3924.54|3923.94|652
1612950000000|2021-02-10 09:40:00|3924.66|3924.06|3925.29|3924.69|3925.79|3925.19|3924.54|3923.94|577
1612950300000|2021-02-10 09:45:00|3925.41|3924.81|3925.54|3924.94|3926.04|3925.44|3925.29|3924.69|389
1612950600000|2021-02-10 09:50:00|3925.79|3925.19|3925.04|3924.44|3926.04|3925.44|3925.04|3924.44|438
1612950900000|2021-02-10 09:55:00|3924.79|3924.19|3925.29|3924.69|3926.04|3925.44|3923.79|3923.19|975
1612951200000|2021-02-10 10:00:00|3925.04|3924.44|3925.54|3924.94|3925.79|3925.19|3924.79|3924.19|680
1612951500000|2021-02-10 10:05:00|3925.29|3924.69|3925.54|3924.94|3925.79|3925.19|3925.04|3924.44|799
1612951800000|2021-02-10 10:10:00|3925.41|3924.81|3924.29|3923.69|3925.66|3925.06|3924.29|3923.69|631
1612952100000|2021-02-10 10:15:00|3924.04|3923.44|3924.54|3923.94|3925.04|3924.44|3923.29|3922.69|1032
1612952400000|2021-02-10 10:20:00|3924.41|3923.81|3924.54|3923.94|3924.54|3923.94|3923.79|3923.19|480
1612952700000|2021-02-10 10:25:00|3924.79|3924.19|3924.54|3923.94|3924.79|3924.19|3924.04|3923.44|494
1612953000000|2021-02-10 10:30:00|3924.79|3924.19|3923.79|3923.19|3924.79|3924.19|3922.54|3921.94|1004
1612953300000|2021-02-10 10:35:00|3924.04|3923.44|3924.54|3923.94|3924.54|3923.94|3923.54|3922.94|1167
1612953600000|2021-02-10 10:40:00|3924.29|3923.69|3923.79|3923.19|3924.54|3923.94|3923.79|3923.19|901
1612953900000|2021-02-10 10:45:00|3923.66|3923.06|3924.04|3923.44|3924.29|3923.69|3923.29|3922.69|724
1612954200000|2021-02-10 10:50:00|3923.91|3923.31|3924.29|3923.69|3924.29|3923.69|3923.79|3923.19|637
1612954500000|2021-02-10 10:55:00|3924.04|3923.44|3925.54|3924.94|3925.79|3925.19|3924.04|3923.44|1083
1612954800000|2021-02-10 11:00:00|3925.29|3924.69|3926.79|3926.19|3927.04|3926.44|3925.29|3924.69|1470
1612955100000|2021-02-10 11:05:00|3927.04|3926.44|3927.04|3926.44|3927.29|3926.69|3926.79|3926.19|1052
1612955400000|2021-02-10 11:10:00|3927.29|3926.69|3926.79|3926.19|3927.29|3926.69|3926.54|3925.94|667
1612955700000|2021-02-10 11:15:00|3927.04|3926.44|3927.04|3926.44|3927.29|3926.69|3926.79|3926.19|760
1612956000000|2021-02-10 11:20:00|3926.79|3926.19|3927.79|3927.19|3927.79|3927.19|3926.79|3926.19|650
1612956300000|2021-02-10 11:25:00|3927.54|3926.94|3926.54|3925.94|3928.54|3927.94|3926.54|3925.94|1065
1612956600000|2021-02-10 11:30:00|3926.79|3926.19|3925.79|3925.19|3926.79|3926.19|3925.79|3925.19|577
1612956900000|2021-02-10 11:35:00|3925.91|3925.31|3925.29|3924.69|3926.04|3925.44|3925.04|3924.44|938
1612957200000|2021-02-10 11:40:00|3925.04|3924.44|3924.79|3924.19|3925.29|3924.69|3924.54|3923.94|659
1612957500000|2021-02-10 11:45:00|3925.04|3924.44|3925.04|3924.44|3925.29|3924.69|3924.16|3923.56|660
1612957800000|2021-02-10 11:50:00|3924.79|3924.19|3925.79|3925.19|3925.79|3925.19|3924.04|3923.44|1649
1612958100000|2021-02-10 11:55:00|3925.54|3924.94|3924.04|3923.44|3925.54|3924.94|3923.79|3923.19|2407
1612958400000|2021-02-10 12:00:00|3923.79|3923.19|3923.54|3922.94|3924.29|3923.69|3923.04|3922.44|2071
1612958700000|2021-02-10 12:05:00|3923.29|3922.69|3924.54|3923.94|3924.54|3923.94|3923.04|3922.44|1561
1612959000000|2021-02-10 12:10:00|3924.29|3923.69|3924.29|3923.69|3924.79|3924.19|3924.04|3923.44|986
1612959300000|2021-02-10 12:15:00|3924.16|3923.56|3924.79|3924.19|3924.79|3924.19|3924.04|3923.44|529
1612959600000|2021-02-10 12:20:00|3924.54|3923.94|3924.29|3923.69|3925.04|3924.44|3924.04|3923.44|566
1612959900000|2021-02-10 12:25:00|3924.04|3923.44|3924.79|3924.19|3925.04|3924.44|3923.29|3922.69|891
1612960200000|2021-02-10 12:30:00|3925.04|3924.44|3925.29|3924.69|3925.29|3924.69|3924.79|3924.19|879
1612960500000|2021-02-10 12:35:00|3925.04|3924.44|3925.04|3924.44|3925.29|3924.69|3924.54|3923.94|984
1612960800000|2021-02-10 12:40:00|3924.91|3924.31|3924.54|3923.94|3924.91|3924.31|3923.79|3923.19|964
1612961100000|2021-02-10 12:45:00|3924.41|3923.81|3924.04|3923.44|3924.54|3923.94|3923.79|3923.19|566
1612961400000|2021-02-10 12:50:00|3923.79|3923.19|3923.79|3923.19|3924.29|3923.69|3923.54|3922.94|743
1612961700000|2021-02-10 12:55:00|3924.04|3923.44|3924.54|3923.94|3924.79|3924.19|3924.04|3923.44|829
1612962000000|2021-02-10 13:00:00|3924.79|3924.19|3925.04|3924.44|3925.04|3924.44|3924.29|3923.69|788
1612962300000|2021-02-10 13:05:00|3924.79|3924.19|3924.29|3923.69|3924.79|3924.19|3923.79|3923.19|1292
1612962600000|2021-02-10 13:10:00|3924.54|3923.94|3925.29|3924.69|3925.29|3924.69|3924.04|3923.44|1133
1612962900000|2021-02-10 13:15:00|3925.04|3924.44|3924.79|3924.19|3925.29|3924.69|3924.54|3923.94|1381
1612963200000|2021-02-10 13:20:00|3925.04|3924.44|3924.29|3923.69|3925.04|3924.44|3924.04|3923.44|1045
1612963500000|2021-02-10 13:25:00|3924.16|3923.56|3924.29|3923.69|3924.54|3923.94|3923.54|3922.94|1068
1612963800000|2021-02-10 13:30:00|3924.16|3923.56|3934.29|3933.69|3934.79|3934.19|3924.04|3923.44|14157
1612964100000|2021-02-10 13:35:00|3933.79|3933.19|3932.54|3931.94|3933.79|3933.19|3931.54|3930.94|8176
1612964400000|2021-02-10 13:40:00|3932.29|3931.69|3933.04|3932.44|3933.54|3932.94|3931.54|3930.94|4326
1612964700000|2021-02-10 13:45:00|3933.16|3932.56|3932.29|3931.69|3933.29|3932.69|3931.54|3930.94|2631
1612965000000|2021-02-10 13:50:00|3932.04|3931.44|3931.29|3930.69|3932.79|3932.19|3930.91|3930.31|3028
1612965300000|2021-02-10 13:55:00|3931.16|3930.56|3931.29|3930.69|3931.54|3930.94|3930.54|3929.94|2718
1612965600000|2021-02-10 14:00:00|3931.04|3930.44|3930.79|3930.19|3931.54|3930.94|3930.29|3929.69|3305
1612965900000|2021-02-10 14:05:00|3930.66|3930.06|3931.54|3930.94|3931.79|3931.19|3930.66|3930.06|1737
1612966200000|2021-02-10 14:10:00|3931.29|3930.69|3930.29|3929.69|3931.54|3930.94|3930.04|3929.44|2322
1612966500000|2021-02-10 14:15:00|3930.04|3929.44|3930.29|3929.69|3930.54|3929.94|3929.79|3929.19|2376
1612966800000|2021-02-10 14:20:00|3930.04|3929.44|3929.79|3929.19|3930.29|3929.69|3929.54|3928.94|3034
1612967100000|2021-02-10 14:25:00|3929.91|3929.31|3930.79|3930.19|3930.79|3930.19|3929.04|3928.44|6143
1612967400000|2021-02-10 14:30:00|3930.69|3930.29|3927.19|3926.79|3932.19|3931.79|3926.69|3926.29|43447
1612967700000|2021-02-10 14:35:00|3927.69|3927.29|3927.69|3927.29|3929.19|3928.79|3925.44|3925.04|24681
1612968000000|2021-02-10 14:40:00|3927.94|3927.54|3926.44|3926.04|3927.94|3927.54|3925.19|3924.79|20372
1612968300000|2021-02-10 14:45:00|3926.69|3926.29|3927.44|3927.04|3929.19|3928.79|3925.69|3925.29|15023
1612968600000|2021-02-10 14:50:00|3927.19|3926.79|3924.94|3924.54|3927.31|3926.91|3924.44|3924.04|18023
1612968900000|2021-02-10 14:55:00|3924.69|3924.29|3925.19|3924.79|3925.69|3925.29|3923.69|3923.29|12184
1612969200000|2021-02-10 15:00:00|3925.44|3925.04|3926.94|3926.54|3928.94|3928.54|3925.44|3925.04|16544
1612969500000|2021-02-10 15:05:00|3926.69|3926.29|3926.44|3926.04|3927.69|3927.29|3925.94|3925.54|11435
1612969800000|2021-02-10 15:10:00|3926.27|3925.87|3921.02|3920.62|3926.77|3926.37|3921.02|3920.62|19510
1612970100000|2021-02-10 15:15:00|3921.27|3920.87|3916.02|3915.62|3921.27|3920.87|3915.77|3915.37|30446
1612970400000|2021-02-10 15:20:00|3915.77|3915.37|3899.77|3899.37|3915.77|3915.37|3896.52|3896.12|86465
1612970700000|2021-02-10 15:25:00|3900.02|3899.62|3903.27|3902.87|3909.27|3908.87|3896.52|3896.12|61026
1612971000000|2021-02-10 15:30:00|3903.52|3903.12|3897.27|3896.87|3905.02|3904.62|3895.02|3894.62|55655
1612971300000|2021-02-10 15:35:00|3898.02|3897.62|3899.27|3898.87|3906.02|3905.62|3897.52|3897.12|33434
1612971600000|2021-02-10 15:40:00|3898.77|3898.37|3886.77|3886.37|3900.77|3900.37|3884.52|3884.12|49384
1612971900000|2021-02-10 15:45:00|3887.02|3886.62|3893.77|3893.37|3893.77|3893.37|3885.02|3884.62|53170
1612972200000|2021-02-10 15:50:00|3894.02|3893.62|3902.27|3901.87|3903.77|3903.37|3892.02|3891.62|35652
1612972500000|2021-02-10 15:55:00|3902.52|3902.12|3906.52|3906.12|3907.02|3906.62|3899.02|3898.62|27223
1612972800000|2021-02-10 16:00:00|3906.77|3906.37|3900.77|3900.37|3908.77|3908.37|3900.77|3900.37|27125
1612973100000|2021-02-10 16:05:00|3901.02|3900.62|3905.02|3904.62|3905.02|3904.62|3898.27|3897.87|25259
1612973400000|2021-02-10 16:10:00|3904.77|3904.37|3909.77|3909.37|3910.77|3910.37|3903.77|3903.37|15456
1612973700000|2021-02-10 16:15:00|3909.52|3909.12|3907.77|3907.37|3910.27|3909.87|3906.52|3906.12|12692
1612974000000|2021-02-10 16:20:00|3908.02|3907.62|3907.02|3906.62|3909.77|3909.37|3906.02|3905.62|13060
1612974300000|2021-02-10 16:25:00|3907.77|3907.37|3902.52|3902.12|3909.77|3909.37|3902.02|3901.62|20093
1612974600000|2021-02-10 16:30:00|3903.27|3902.87|3906.27|3905.87|3907.02|3906.62|3898.27|3897.87|21569
1612974900000|2021-02-10 16:35:00|3906.52|3906.12|3904.77|3904.37|3908.27|3907.87|3902.77|3902.37|12942
1612975200000|2021-02-10 16:40:00|3905.02|3904.62|3903.52|3903.12|3905.77|3905.37|3903.02|3902.62|8353
1612975500000|2021-02-10 16:45:00|3903.77|3903.37|3905.27|3904.87|3905.52|3905.12|3902.52|3902.12|7062
1612975800000|2021-02-10 16:50:00|3905.02|3904.62|3906.02|3905.62|3906.77|3906.37|3903.52|3903.12|7426
1612976100000|2021-02-10 16:55:00|3906.27|3905.87|3904.52|3904.12|3910.02|3909.62|3904.52|3904.12|12549
1612976400000|2021-02-10 17:00:00|3904.77|3904.37|3899.52|3899.12|3905.02|3904.62|3898.27|3897.87|19118
1612976700000|2021-02-10 17:05:00|3899.27|3898.87|3900.14|3899.74|3900.77|3900.37|3896.77|3896.37|11812
1612977000000|2021-02-10 17:10:00|3900.02|3899.62|3904.27|3903.87|3904.52|3904.12|3899.02|3898.62|8606
1612977300000|2021-02-10 17:15:00|3904.14|3903.74|3903.27|3902.87|3905.02|3904.62|3900.77|3900.37|9367
1612977600000|2021-02-10 17:20:00|3903.52|3903.12|3896.77|3896.37|3903.77|3903.37|3896.77|3896.37|7672
1612977900000|2021-02-10 17:25:00|3897.02|3896.62|3902.77|3902.37|3904.77|3904.37|3896.52|3896.12|13646
1612978200000|2021-02-10 17:30:00|3902.52|3902.12|3902.27|3901.87|3903.27|3902.87|3900.27|3899.87|7536
1612978500000|2021-02-10 17:35:00|3902.52|3902.12|3900.52|3900.12|3903.27|3902.87|3899.52|3899.12|6635
1612978800000|2021-02-10 17:40:00|3900.6|3900.2|3902.1|3901.7|3903.85|3903.45|3899.85|3899.45|6383
1612979100000|2021-02-10 17:45:00|3901.85|3901.45|3904.6|3904.2|3905.1|3904.7|3900.85|3900.45|5374
1612979400000|2021-02-10 17:50:00|3904.85|3904.45|3906.1|3905.7|3907.6|3907.2|3904.35|3903.95|6856
1612979700000|2021-02-10 17:55:00|3905.85|3905.45|3905.1|3904.7|3906.85|3906.45|3905.1|3904.7|4806
1612980000000|2021-02-10 18:00:00|3904.85|3904.45|3906.1|3905.7|3906.1|3905.7|3903.6|3903.2|5621
1612980300000|2021-02-10 18:05:00|3906.35|3905.95|3906.35|3905.95|3907.85|3907.45|3905.85|3905.45|5231
1612980600000|2021-02-10 18:10:00|3906.1|3905.7|3906.1|3905.7|3906.85|3906.45|3904.6|3904.2|4417
1612980900000|2021-02-10 18:15:00|3905.85|3905.45|3906.6|3906.2|3907.1|3906.7|3904.35|3903.95|3895
1612981200000|2021-02-10 18:20:00|3906.85|3906.45|3907.6|3907.2|3907.85|3907.45|3906.35|3905.95|3565
1612981500000|2021-02-10 18:25:00|3907.35|3906.95|3908.35|3907.95|3908.85|3908.45|3907.1|3906.7|4438
1612981800000|2021-02-10 18:30:00|3908.47|3908.07|3910.35|3909.95|3910.6|3910.2|3908.1|3907.7|6289
1612982100000|2021-02-10 18:35:00|3910.1|3909.7|3909.85|3909.45|3910.35|3909.95|3908.85|3908.45|3217
1612982400000|2021-02-10 18:40:00|3910.1|3909.7|3909.1|3908.7|3910.1|3909.7|3908.35|3907.95|5005
1612982700000|2021-02-10 18:45:00|3908.85|3908.45|3905.1|3904.7|3909.35|3908.95|3905.1|3904.7|6599
1612983000000|2021-02-10 18:50:00|3904.85|3904.45|3906.35|3905.95|3907.1|3906.7|3903.85|3903.45|6975
1612983300000|2021-02-10 18:55:00|3906.1|3905.7|3906.22|3905.82|3906.6|3906.2|3905.1|3904.7|4986
1612983600000|2021-02-10 19:00:00|3906.35|3905.95|3906.85|3906.45|3909.35|3908.95|3904.35|3903.95|15916
1612983900000|2021-02-10 19:05:00|3906.6|3906.2|3907.35|3906.95|3908.85|3908.45|3906.35|3905.95|8222
1612984200000|2021-02-10 19:10:00|3907.1|3906.7|3907.6|3907.2|3908.85|3908.45|3907.1|3906.7|4315
1612984500000|2021-02-10 19:15:00|3907.35|3906.95|3906.85|3906.45|3908.1|3907.7|3904.85|3904.45|6879
1612984800000|2021-02-10 19:20:00|3906.6|3906.2|3907.47|3907.07|3907.6|3907.2|3904.35|3903.95|6664
1612985100000|2021-02-10 19:25:00|3907.35|3906.95|3913.6|3913.2|3913.6|3913.2|3906.47|3906.07|18244
1612985400000|2021-02-10 19:30:00|3913.85|3913.45|3916.85|3916.45|3918.35|3917.95|3911.85|3911.45|20020
1612985700000|2021-02-10 19:35:00|3917.1|3916.7|3915.1|3914.7|3917.1|3916.7|3914.6|3914.2|7662
1612986000000|2021-02-10 19:40:00|3914.85|3914.45|3916.1|3915.7|3917.35|3916.95|3914.85|3914.45|6043
1612986300000|2021-02-10 19:45:00|3916.35|3915.95|3917.6|3917.2|3917.85|3917.45|3915.85|3915.45|5513
1612986600000|2021-02-10 19:50:00|3917.35|3916.95|3915.35|3914.95|3918.1|3917.7|3914.85|3914.45|6398
1612986900000|2021-02-10 19:55:00|3915.85|3915.45|3917.85|3917.45|3917.85|3917.45|3915.85|3915.45|6388
1612987200000|2021-02-10 20:00:00|3918.1|3917.7|3919.85|3919.45|3920.6|3920.2|3917.85|3917.45|12888
1612987500000|2021-02-10 20:05:00|3919.6|3919.2|3918.85|3918.45|3920.1|3919.7|3918.6|3918.2|4801
1612987800000|2021-02-10 20:10:00|3919.1|3918.7|3919.85|3919.45|3920.35|3919.95|3917.1|3916.7|10014
1612988100000|2021-02-10 20:15:00|3920.1|3919.7|3917.35|3916.95|3920.35|3919.95|3916.6|3916.2|9444
1612988400000|2021-02-10 20:20:00|3917.1|3916.7|3914.85|3914.45|3917.85|3917.45|3914.6|3914.2|8302
1612988700000|2021-02-10 20:25:00|3915.1|3914.7|3914.1|3913.7|3916.35|3915.95|3911.85|3911.45|13243
1612989000000|2021-02-10 20:30:00|3914.35|3913.95|3912.6|3912.2|3915.85|3915.45|3912.35|3911.95|16527
1612989300000|2021-02-10 20:35:00|3912.85|3912.45|3906.6|3906.2|3913.1|3912.7|3906.6|3906.2|21648
1612989600000|2021-02-10 20:40:00|3906.85|3906.45|3903.85|3903.45|3909.35|3908.95|3903.85|3903.45|18548
1612989900000|2021-02-10 20:45:00|3904.1|3903.7|3905.48|3905.08|3907.73|3907.33|3903.85|3903.45|14461
1612990200000|2021-02-10 20:50:00|3904.48|3904.08|3906.48|3906.08|3909.23|3908.83|3903.98|3903.58|30434
1612990500000|2021-02-10 20:55:00|3906.98|3906.58|3910.48|3910.08|3910.98|3910.58|3904.73|3904.33|59006
1612990800000|2021-02-10 21:00:00|3909.68|3909.28|3911.28|3910.68|3913.28|3912.68|3909.53|3908.93|24421
1612991100000|2021-02-10 21:05:00|3911.53|3910.93|3913.28|3912.68|3914.03|3913.43|3911.53|3910.93|10639
1612991400000|2021-02-10 21:10:00|3913.03|3912.43|3914.08|3912.58|3914.78|3914.18|3911.28|3910.68|8472
1612991700000|2021-02-10 21:15:00|3914.11|3912.61|3913.01|3911.51|3914.25|3912.75|3912.76|3911.26|36
1612992000000|2021-02-10 21:20:00|3913.05|3911.55|3913.05|3911.55|3913.34|3911.84|3912.94|3911.44|0
1612992300000|2021-02-10 21:25:00|3913.45|3911.95|3913.34|3911.84|3913.63|3912.13|3913.27|3911.77|0
1612992600000|2021-02-10 21:30:00|3912.9|3912.3|3912.15|3911.55|3913.65|3913.05|3911.65|3911.05|1178
1612992900000|2021-02-10 21:35:00|3912.4|3911.8|3912.65|3912.05|3914.4|3913.8|3911.65|3911.05|1250
1612993200000|2021-02-10 21:40:00|3912.9|3912.3|3912.4|3911.8|3912.9|3912.3|3911.4|3910.8|865
1612993500000|2021-02-10 21:45:00|3912.15|3911.55|3912.15|3911.55|3913.15|3912.55|3911.65|3911.05|502
1612993800000|2021-02-10 21:50:00|3912.4|3911.8|3912.15|3911.55|3912.65|3912.05|3911.9|3911.3|451
1612994100000|2021-02-10 21:55:00|3911.9|3911.3|3913.81|3912.31|3913.81|3912.8|3911.4|3910.8|855
1612994400000|2021-02-10 22:00:00|3913.41|3911.91|3913.7|3912.2|3914.14|3912.64|3913.12|3911.62|0
1612994700000|2021-02-10 22:05:00|3913.74|3912.24|3913.67|3912.17|3913.89|3912.39|3913.38|3911.88|0
1612995000000|2021-02-10 22:10:00|3913.7|3912.2|3913.52|3912.02|3913.7|3912.2|3913.52|3912.02|0
1612995300000|2021-02-10 22:15:00|3913.59|3912.09|3913.46|3911.96|3913.59|3912.09|3913.46|3911.96|0
1612995600000|2021-02-10 22:20:00|3913.31|3911.81|3913.6|3912.1|3913.6|3912.1|3913.31|3911.81|0
1612995900000|2021-02-10 22:25:00|3913.31|3911.81|3913.24|3911.74|3913.6|3912.1|3913.13|3911.63|0
1612996200000|2021-02-10 22:30:00|3913.28|3911.78|3913.24|3911.74|3913.31|3911.81|3913.24|3911.74|0
1612996500000|2021-02-10 22:35:00|3913.28|3911.78|3913.42|3911.92|3913.9|3912.4|3913.17|3911.67|0
1612996800000|2021-02-10 22:40:00|3913.38|3911.88|3913.6|3912.1|3913.6|3912.1|3913.38|3911.88|0
1612997100000|2021-02-10 22:45:00|3913.38|3911.88|3913.46|3911.96|3913.46|3911.96|3913.38|3911.88|0
1612997400000|2021-02-10 22:50:00|3913.38|3911.88|3913.46|3911.96|3913.75|3912.25|3913.38|3911.88|0
1612997700000|2021-02-10 22:55:00|3913.64|3912.14|3913.6|3912.1|3913.75|3912.25|3913.49|3911.99|0
1612998000000|2021-02-10 23:00:00|3913.57|3912.07|3910.78|3910.18|3913.9|3913.3|3909.78|3909.18|1402
1612998300000|2021-02-10 23:05:00|3911.03|3910.43|3910.78|3910.18|3911.03|3910.43|3909.78|3909.18|502
1612998600000|2021-02-10 23:10:00|3911.03|3910.43|3910.78|3910.18|3911.03|3910.43|3910.28|3909.68|237
1612998900000|2021-02-10 23:15:00|3910.65|3910.05|3911.53|3910.93|3912.03|3911.43|3910.03|3909.43|398
1612999200000|2021-02-10 23:20:00|3911.78|3911.18|3913.03|3912.43|3913.78|3913.18|3911.28|3910.68|670
1612999500000|2021-02-10 23:25:00|3913.28|3912.68|3912.03|3911.43|3913.53|3912.93|3911.53|3910.93|555
1612999800000|2021-02-10 23:30:00|3912.53|3911.93|3911.78|3911.18|3913.03|3912.43|3911.15|3910.55|606
1613000100000|2021-02-10 23:35:00|3911.65|3911.05|3910.78|3910.18|3912.78|3912.18|3910.53|3909.93|641
1613000400000|2021-02-10 23:40:00|3911.03|3910.43|3911.28|3910.68|3911.53|3910.93|3910.03|3909.43|685
1613000700000|2021-02-10 23:45:00|3911.4|3910.8|3911.65|3911.05|3912.03|3911.43|3911.03|3910.43|319
1613001000000|2021-02-10 23:50:00|3911.78|3911.18|3911.03|3910.43|3911.78|3911.18|3911.03|3910.43|255
1613001300000|2021-02-10 23:55:00|3910.9|3910.3|3911.4|3910.8|3911.53|3910.93|3910.53|3909.93|344
1613001600000|2021-02-11 00:00:00|3911.28|3910.68|3910.78|3910.18|3911.28|3910.68|3910.78|3910.18|355
1613001900000|2021-02-11 00:05:00|3910.9|3910.3|3910.78|3910.18|3911.53|3910.93|3909.78|3909.18|557
1613002200000|2021-02-11 00:10:00|3910.53|3909.93|3909.9|3909.3|3910.78|3910.18|3909.78|3909.18|391
1613002500000|2021-02-11 00:15:00|3909.78|3909.18|3908.03|3907.43|3910.03|3909.43|3906.78|3906.18|1724
1613002800000|2021-02-11 00:20:00|3907.53|3906.93|3906.53|3905.93|3908.28|3907.68|3906.03|3905.43|1272
1613003100000|2021-02-11 00:25:00|3906.65|3906.05|3906.4|3905.8|3907.53|3906.93|3906.28|3905.68|483
1613003400000|2021-02-11 00:30:00|3906.28|3905.68|3903.78|3903.18|3907.28|3906.68|3903.78|3903.18|1332
1613003700000|2021-02-11 00:35:00|3903.53|3902.93|3903.78|3903.18|3903.78|3903.18|3901.28|3900.68|2114
1613004000000|2021-02-11 00:40:00|3903.9|3903.3|3903.53|3902.93|3904.53|3903.93|3903.03|3902.43|582
1613004300000|2021-02-11 00:45:00|3903.4|3902.8|3901.28|3900.68|3903.53|3902.93|3900.53|3899.93|1203
1613004600000|2021-02-11 00:50:00|3900.9|3900.3|3900.65|3900.05|3902.03|3901.43|3900.28|3899.68|1224
1613004900000|2021-02-11 00:55:00|3900.53|3899.93|3901.28|3900.68|3901.28|3900.68|3900.28|3899.68|543
1613005200000|2021-02-11 01:00:00|3901.03|3900.43|3900.78|3900.18|3902.53|3901.93|3900.53|3899.93|865
1613005500000|2021-02-11 01:05:00|3900.9|3900.3|3902.28|3901.68|3902.53|3901.93|3900.9|3900.3|507
1613005800000|2021-02-11 01:10:00|3902.4|3901.8|3902.53|3901.93|3903.03|3902.43|3902.15|3901.55|524
1613006100000|2021-02-11 01:15:00|3902.4|3901.8|3903.65|3903.05|3903.78|3903.18|3901.65|3901.05|554
1613006400000|2021-02-11 01:20:00|3903.78|3903.18|3903.28|3902.68|3903.78|3903.18|3902.78|3902.18|349
1613006700000|2021-02-11 01:25:00|3903.4|3902.8|3903.53|3902.93|3904.28|3903.68|3903.28|3902.68|536
1613007000000|2021-02-11 01:30:00|3903.78|3903.18|3901.78|3901.18|3903.78|3903.18|3901.15|3900.55|690
1613007300000|2021-02-11 01:35:00|3902.03|3901.43|3901.78|3901.18|3902.4|3901.8|3900.9|3900.3|538
1613007600000|2021-02-11 01:40:00|3901.9|3901.3|3901.15|3900.55|3901.9|3901.3|3900.53|3899.93|900
1613007900000|2021-02-11 01:45:00|3901.28|3900.68|3901.28|3900.68|3901.78|3901.18|3900.78|3900.18|477
1613008200000|2021-02-11 01:50:00|3901.53|3900.93|3901.03|3900.43|3901.53|3900.93|3900.28|3899.68|1036
1613008500000|2021-02-11 01:55:00|3901.28|3900.68|3901.78|3901.18|3903.03|3902.43|3900.78|3900.18|932
1613008800000|2021-02-11 02:00:00|3901.65|3901.05|3902.4|3901.8|3902.53|3901.93|3901.28|3900.68|534
1613009100000|2021-02-11 02:05:00|3902.28|3901.68|3902.03|3901.43|3902.78|3902.18|3901.78|3901.18|355
1613009400000|2021-02-11 02:10:00|3902.28|3901.68|3902.53|3901.93|3903.03|3902.43|3902.15|3901.55|405
1613009700000|2021-02-11 02:15:00|3902.65|3902.05|3904.03|3903.43|3904.28|3903.68|3902.53|3901.93|601
1613010000000|2021-02-11 02:20:00|3903.9|3903.3|3903.78|3903.18|3904.53|3903.93|3903.78|3903.18|382
1613010300000|2021-02-11 02:25:00|3904.03|3903.43|3904.03|3903.43|3904.53|3903.93|3904.03|3903.43|330
1613010600000|2021-02-11 02:30:00|3903.78|3903.18|3904.28|3903.68|3904.53|3903.93|3903.78|3903.18|483
1613010900000|2021-02-11 02:35:00|3904.15|3903.55|3907.78|3907.18|3907.9|3907.3|3904.03|3903.43|1615
1613011200000|2021-02-11 02:40:00|3907.53|3906.93|3907.28|3906.68|3908.65|3908.05|3907.03|3906.43|921
1613011500000|2021-02-11 02:45:00|3907.4|3906.8|3908.78|3908.18|3909.03|3908.43|3907.4|3906.8|679
1613011800000|2021-02-11 02:50:00|3909.03|3908.43|3910.28|3909.68|3911.28|3910.68|3908.78|3908.18|1132
1613012100000|2021-02-11 02:55:00|3910.4|3909.8|3910.28|3909.68|3911.28|3910.68|3910.28|3909.68|604
1613012400000|2021-02-11 03:00:00|3910.4|3909.8|3909.78|3909.18|3911.78|3911.18|3909.53|3908.93|942
1613012700000|2021-02-11 03:05:00|3909.9|3909.3|3909.28|3908.68|3910.28|3909.68|3909.03|3908.43|411
1613013000000|2021-02-11 03:10:00|3909.15|3908.55|3909.28|3908.68|3909.4|3908.8|3908.65|3908.05|244
1613013300000|2021-02-11 03:15:00|3909.4|3908.8|3909.03|3908.43|3910.28|3909.68|3909.03|3908.43|425
1613013600000|2021-02-11 03:20:00|3909.28|3908.68|3908.78|3908.18|3909.28|3908.68|3908.28|3907.68|380
1613013900000|2021-02-11 03:25:00|3908.9|3908.3|3909.15|3908.55|3909.53|3908.93|3908.28|3907.68|345
1613014200000|2021-02-11 03:30:00|3909.03|3908.43|3908.78|3908.18|3909.03|3908.43|3908.03|3907.43|364
1613014500000|2021-02-11 03:35:00|3908.65|3908.05|3909.78|3909.18|3909.78|3909.18|3908.53|3907.93|252
1613014800000|2021-02-11 03:40:00|3910.03|3909.43|3910.28|3909.68|3910.78|3910.18|3909.28|3908.68|502
1613015100000|2021-02-11 03:45:00|3910.03|3909.43|3909.78|3909.18|3910.03|3909.43|3909.28|3908.68|480
1613015400000|2021-02-11 03:50:00|3909.65|3909.05|3910.53|3909.93|3910.65|3910.05|3909.28|3908.68|431
1613015700000|2021-02-11 03:55:00|3910.4|3909.8|3910.03|3909.43|3910.53|3909.93|3909.53|3908.93|271
1613016000000|2021-02-11 04:00:00|3910.15|3909.55|3909.03|3908.43|3910.28|3909.68|3908.4|3907.8|489
1613016300000|2021-02-11 04:05:00|3909.28|3908.68|3909.53|3908.93|3909.78|3909.18|3908.53|3907.93|367
1613016600000|2021-02-11 04:10:00|3909.65|3909.05|3910.28|3909.68|3910.53|3909.93|3909.53|3908.93|213
1613016900000|2021-02-11 04:15:00|3910.53|3909.93|3910.03|3909.43|3910.53|3909.93|3909.53|3908.93|217
1613017200000|2021-02-11 04:20:00|3910.15|3909.55|3910.28|3909.68|3910.78|3910.18|3909.78|3909.18|171
1613017500000|2021-02-11 04:25:00|3910.53|3909.93|3911.78|3911.18|3911.78|3911.18|3910.53|3909.93|414
1613017800000|2021-02-11 04:30:00|3911.53|3910.93|3911.03|3910.43|3911.53|3910.93|3910.78|3910.18|187
1613018100000|2021-02-11 04:35:00|3911.28|3910.68|3911.28|3910.68|3911.53|3910.93|3910.78|3910.18|216
1613018400000|2021-02-11 04:40:00|3911.03|3910.43|3910.9|3910.3|3911.28|3910.68|3910.78|3910.18|140
1613018700000|2021-02-11 04:45:00|3911.03|3910.43|3911.53|3910.93|3911.53|3910.93|3910.9|3910.3|128
1613019000000|2021-02-11 04:50:00|3911.65|3911.05|3913.03|3912.43|3913.4|3912.8|3911.65|3911.05|557
1613019300000|2021-02-11 04:55:00|3912.9|3912.3|3912.28|3911.68|3912.9|3912.3|3912.28|3911.68|125
1613019600000|2021-02-11 05:00:00|3912.4|3911.8|3912.28|3911.68|3913.03|3912.43|3912.28|3911.68|202
1613019900000|2021-02-11 05:05:00|3912.4|3911.8|3912.28|3911.68|3913.03|3912.43|3912.28|3911.68|173
1613020200000|2021-02-11 05:10:00|3912.53|3911.93|3911.53|3910.93|3912.53|3911.93|3911.53|3910.93|166
1613020500000|2021-02-11 05:15:00|3911.28|3910.68|3910.28|3909.68|3911.28|3910.68|3909.78|3909.18|567
1613020800000|2021-02-11 05:20:00|3910.4|3909.8|3910.03|3909.43|3910.4|3909.8|3909.53|3908.93|181
1613021100000|2021-02-11 05:25:00|3910.28|3909.68|3910.53|3909.93|3910.53|3909.93|3909.65|3909.05|198
1613021400000|2021-02-11 05:30:00|3910.4|3909.8|3910.03|3909.43|3910.78|3910.18|3909.53|3908.93|244
1613021700000|2021-02-11 05:35:00|3910.28|3909.68|3910.28|3909.68|3910.53|3909.93|3909.78|3909.18|104
1613022000000|2021-02-11 05:40:00|3910.03|3909.43|3909.78|3909.18|3910.03|3909.43|3909.78|3909.18|163
1613022300000|2021-02-11 05:45:00|3909.65|3909.05|3910.03|3909.43|3910.03|3909.43|3909.53|3908.93|102
1613022600000|2021-02-11 05:50:00|3909.9|3909.3|3910.28|3909.68|3910.78|3910.18|3909.9|3909.3|238
1613022900000|2021-02-11 05:55:00|3910.4|3909.8|3910.53|3909.93|3910.53|3909.93|3909.78|3909.18|109
1613023200000|2021-02-11 06:00:00|3910.28|3909.68|3911.15|3910.55|3911.53|3910.93|3910.28|3909.68|335
1613023500000|2021-02-11 06:05:00|3911.03|3910.43|3911.78|3911.18|3912.03|3911.43|3911.03|3910.43|240
1613023800000|2021-02-11 06:10:00|3911.53|3910.93|3912.28|3911.68|3912.65|3912.05|3911.53|3910.93|140
1613024100000|2021-02-11 06:15:00|3912.4|3911.8|3912.53|3911.93|3912.78|3912.18|3912.28|3911.68|219
1613024400000|2021-02-11 06:20:00|3912.65|3912.05|3912.53|3911.93|3912.78|3912.18|3912.28|3911.68|122
1613024700000|2021-02-11 06:25:00|3912.78|3912.18|3912.65|3912.05|3912.78|3912.18|3912.53|3911.93|99
1613025000000|2021-02-11 06:30:00|3912.78|3912.18|3912.78|3912.18|3913.03|3912.43|3912.4|3911.8|168
1613025300000|2021-02-11 06:35:00|3913.03|3912.43|3913.28|3912.68|3913.78|3913.18|3912.9|3912.3|308
1613025600000|2021-02-11 06:40:00|3913.03|3912.43|3913.53|3912.93|3913.53|3912.93|3913.03|3912.43|179
1613025900000|2021-02-11 06:45:00|3913.65|3913.05|3913.53|3912.93|3913.78|3913.18|3913.28|3912.68|128
1613026200000|2021-02-11 06:50:00|3913.03|3912.43|3913.65|3913.05|3913.65|3913.05|3912.53|3911.93|309
1613026500000|2021-02-11 06:55:00|3913.78|3913.18|3913.53|3912.93|3913.78|3913.18|3913.28|3912.68|192
1613026800000|2021-02-11 07:00:00|3914.03|3913.43|3914.03|3913.43|3915.03|3914.43|3913.78|3913.18|753
1613027100000|2021-02-11 07:05:00|3914.15|3913.55|3915.03|3914.43|3915.78|3915.18|3914.15|3913.55|724
1613027400000|2021-02-11 07:10:00|3915.15|3914.55|3915.03|3914.43|3915.4|3914.8|3914.53|3913.93|409
1613027700000|2021-02-11 07:15:00|3915.15|3914.55|3915.03|3914.43|3915.28|3914.68|3914.28|3913.68|231
1613028000000|2021-02-11 07:20:00|3914.9|3914.3|3914.28|3913.68|3915.03|3914.43|3914.28|3913.68|196
1613028300000|2021-02-11 07:25:00|3914.15|3913.55|3913.78|3913.18|3914.15|3913.55|3913.53|3912.93|277
1613028600000|2021-02-11 07:30:00|3914.03|3913.43|3912.78|3912.18|3914.03|3913.43|3912.53|3911.93|754
1613028900000|2021-02-11 07:35:00|3912.9|3912.3|3913.53|3912.93|3913.78|3913.18|3912.78|3912.18|287
1613029200000|2021-02-11 07:40:00|3913.78|3913.18|3914.03|3913.43|3914.28|3913.68|3913.28|3912.68|210
1613029500000|2021-02-11 07:45:00|3914.15|3913.55|3912.28|3911.68|3914.28|3913.68|3912.03|3911.43|551
1613029800000|2021-02-11 07:50:00|3912.53|3911.93|3913.78|3913.18|3913.78|3913.18|3912.28|3911.68|492
1613030100000|2021-02-11 07:55:00|3914.03|3913.43|3914.53|3913.93|3915.03|3914.43|3914.03|3913.43|764
1613030400000|2021-02-11 08:00:00|3914.78|3914.18|3914.65|3914.05|3916.53|3915.93|3914.03|3913.43|2184
1613030700000|2021-02-11 08:05:00|3914.78|3914.18|3914.9|3914.3|3916.78|3916.18|3913.53|3912.93|1631
1613031000000|2021-02-11 08:10:00|3914.78|3914.18|3911.78|3911.18|3915.53|3914.93|3911.53|3910.93|1928
1613031300000|2021-02-11 08:15:00|3912.03|3911.43|3914.03|3913.43|3914.53|3913.93|3911.78|3911.18|1209
1613031600000|2021-02-11 08:20:00|3914.28|3913.68|3913.28|3912.68|3914.28|3913.68|3911.9|3911.3|1196
1613031900000|2021-02-11 08:25:00|3913.4|3912.8|3915.28|3914.68|3916.03|3915.43|3913.4|3912.8|966
1613032200000|2021-02-11 08:30:00|3915.15|3914.55|3914.28|3913.68|3916.28|3915.68|3914.28|3913.68|1100
1613032500000|2021-02-11 08:35:00|3914.03|3913.43|3914.78|3914.18|3915.78|3915.18|3914.03|3913.43|592
1613032800000|2021-02-11 08:40:00|3914.53|3913.93|3916.9|3916.3|3917.53|3916.93|3914.28|3913.68|1381
1613033100000|2021-02-11 08:45:00|3917.03|3916.43|3917.28|3916.68|3917.78|3917.18|3916.53|3915.93|1279
1613033400000|2021-02-11 08:50:00|3917.53|3916.93|3921.03|3920.43|3921.53|3920.93|3917.53|3916.93|3210
1613033700000|2021-02-11 08:55:00|3920.78|3920.18|3919.78|3919.18|3921.03|3920.43|3919.78|3919.18|834
1613034000000|2021-02-11 09:00:00|3919.53|3918.93|3918.03|3917.43|3919.78|3919.18|3918.03|3917.43|1216
1613034300000|2021-02-11 09:05:00|3918.15|3917.55|3918.78|3918.18|3918.9|3918.3|3917.53|3916.93|913
1613034600000|2021-02-11 09:10:00|3918.53|3917.93|3917.78|3917.18|3918.78|3918.18|3917.53|3916.93|551
1613034900000|2021-02-11 09:15:00|3918.03|3917.43|3919.03|3918.43|3920.03|3919.43|3917.65|3917.05|1147
1613035200000|2021-02-11 09:20:00|3918.9|3918.3|3920.78|3920.18|3921.53|3920.93|3918.9|3918.3|1330
1613035500000|2021-02-11 09:25:00|3920.65|3920.05|3920.03|3919.43|3921.78|3921.18|3919.28|3918.68|676
1613035800000|2021-02-11 09:30:00|3919.78|3919.18|3919.78|3919.18|3920.53|3919.93|3919.53|3918.93|861
1613036100000|2021-02-11 09:35:00|3919.9|3919.3|3920.28|3919.68|3920.53|3919.93|3919.9|3919.3|570
1613036400000|2021-02-11 09:40:00|3920.15|3919.55|3920.28|3919.68|3920.53|3919.93|3919.53|3918.93|562
1613036700000|2021-02-11 09:45:00|3920.53|3919.93|3920.78|3920.18|3921.03|3920.43|3920.03|3919.43|546
1613037000000|2021-02-11 09:50:00|3921.03|3920.43|3921.03|3920.43|3922.03|3921.43|3920.78|3920.18|788
1613037300000|2021-02-11 09:55:00|3920.78|3920.18|3920.53|3919.93|3921.28|3920.68|3920.28|3919.68|334
1613037600000|2021-02-11 10:00:00|3920.78|3920.18|3921.28|3920.68|3921.53|3920.93|3920.28|3919.68|329
1613037900000|2021-02-11 10:05:00|3921.4|3920.8|3921.78|3921.18|3922.28|3921.68|3921.28|3920.68|606
1613038200000|2021-02-11 10:10:00|3921.53|3920.93|3920.28|3919.68|3921.78|3921.18|3919.9|3919.3|564
1613038500000|2021-02-11 10:15:00|3920.4|3919.8|3920.03|3919.43|3920.4|3919.8|3919.78|3919.18|450
1613038800000|2021-02-11 10:20:00|3920.15|3919.55|3919.78|3919.18|3920.53|3919.93|3919.03|3918.43|524
1613039100000|2021-02-11 10:25:00|3919.9|3919.3|3919.28|3918.68|3920.03|3919.43|3918.53|3917.93|1091
1613039400000|2021-02-11 10:30:00|3919.03|3918.43|3919.03|3918.43|3920.28|3919.68|3918.78|3918.18|1220
1613039700000|2021-02-11 10:35:00|3918.9|3918.3|3920.03|3919.43|3920.03|3919.43|3918.9|3918.3|523
1613040000000|2021-02-11 10:40:00|3920.28|3919.68|3920.03|3919.43|3920.4|3919.8|3919.53|3918.93|399
1613040300000|2021-02-11 10:45:00|3920.15|3919.55|3919.28|3918.68|3920.28|3919.68|3919.28|3918.68|239
1613040600000|2021-02-11 10:50:00|3919.03|3918.43|3919.53|3918.93|3919.78|3919.18|3918.53|3917.93|430
1613040900000|2021-02-11 10:55:00|3919.65|3919.05|3920.28|3919.68|3921.03|3920.43|3919.65|3919.05|1176
1613041200000|2021-02-11 11:00:00|3919.78|3919.18|3919.78|3919.18|3920.03|3919.43|3919.53|3918.93|355
1613041500000|2021-02-11 11:05:00|3919.65|3919.05|3919.78|3919.18|3920.28|3919.68|3919.28|3918.68|211
1613041800000|2021-02-11 11:10:00|3919.65|3919.05|3921.03|3920.43|3921.03|3920.43|3919.53|3918.93|693
1613042100000|2021-02-11 11:15:00|3920.78|3920.18|3921.28|3920.68|3921.53|3920.93|3920.78|3920.18|670
1613042400000|2021-02-11 11:20:00|3921.03|3920.43|3922.28|3921.68|3922.28|3921.68|3920.78|3920.18|487
1613042700000|2021-02-11 11:25:00|3922.53|3921.93|3921.28|3920.68|3923.53|3922.93|3921.28|3920.68|1044
1613043000000|2021-02-11 11:30:00|3921.03|3920.43|3920.53|3919.93|3921.53|3920.93|3920.03|3919.43|1105
1613043300000|2021-02-11 11:35:00|3920.28|3919.68|3920.28|3919.68|3921.03|3920.43|3920.03|3919.43|1346
1613043600000|2021-02-11 11:40:00|3920.4|3919.8|3920.03|3919.43|3920.78|3920.18|3919.53|3918.93|1263
1613043900000|2021-02-11 11:45:00|3920.15|3919.55|3920.03|3919.43|3920.53|3919.93|3919.28|3918.68|1205
1613044200000|2021-02-11 11:50:00|3920.28|3919.68|3919.78|3919.18|3921.28|3920.68|3918.78|3918.18|2440
1613044500000|2021-02-11 11:55:00|3920.03|3919.43|3919.4|3918.8|3920.53|3919.93|3919.4|3918.8|788
1613044800000|2021-02-11 12:00:00|3919.28|3918.68|3918.9|3918.3|3920.53|3919.93|3918.53|3917.93|1253
1613045100000|2021-02-11 12:05:00|3919.03|3918.43|3917.78|3917.18|3919.53|3918.93|3917.28|3916.68|1324
1613045400000|2021-02-11 12:10:00|3917.9|3917.3|3918.53|3917.93|3918.78|3918.18|3917.4|3916.8|887
1613045700000|2021-02-11 12:15:00|3918.28|3917.68|3919.78|3919.18|3919.78|3919.18|3918.03|3917.43|623
1613046000000|2021-02-11 12:20:00|3919.53|3918.93|3919.53|3918.93|3919.78|3919.18|3919.03|3918.43|465
1613046300000|2021-02-11 12:25:00|3919.78|3919.18|3920.53|3919.93|3920.53|3919.93|3919.78|3919.18|344
1613046600000|2021-02-11 12:30:00|3920.65|3920.05|3920.28|3919.68|3921.03|3920.43|3920.15|3919.55|903
1613046900000|2021-02-11 12:35:00|3920.53|3919.93|3920.28|3919.68|3920.78|3920.18|3920.28|3919.68|474
1613047200000|2021-02-11 12:40:00|3920.53|3919.93|3919.53|3918.93|3920.78|3920.18|3919.03|3918.43|1214
1613047500000|2021-02-11 12:45:00|3919.28|3918.68|3919.78|3919.18|3920.03|3919.43|3918.53|3917.93|1110
1613047800000|2021-02-11 12:50:00|3919.53|3918.93|3918.53|3917.93|3919.53|3918.93|3917.78|3917.18|1745
1613048100000|2021-02-11 12:55:00|3918.78|3918.18|3919.03|3918.43|3919.03|3918.43|3917.53|3916.93|1513
1613048400000|2021-02-11 13:00:00|3919.28|3918.68|3919.53|3918.93|3920.03|3919.43|3918.9|3918.3|1787
1613048700000|2021-02-11 13:05:00|3919.28|3918.68|3921.03|3920.43|3921.28|3920.68|3919.28|3918.68|1657
1613049000000|2021-02-11 13:10:00|3920.78|3920.18|3921.03|3920.43|3921.28|3920.68|3919.78|3919.18|3424
1613049300000|2021-02-11 13:15:00|3920.78|3920.18|3923.53|3922.93|3923.53|3922.93|3920.78|3920.18|2593
1613049600000|2021-02-11 13:20:00|3923.28|3922.68|3923.03|3922.43|3923.4|3922.8|3922.53|3921.93|1323
1613049900000|2021-02-11 13:25:00|3922.78|3922.18|3922.03|3921.43|3923.03|3922.43|3921.78|3921.18|1345
1613050200000|2021-02-11 13:30:00|3922.28|3921.68|3921.28|3920.68|3922.28|3921.68|3921.28|3920.68|2357
1613050500000|2021-02-11 13:35:00|3921.53|3920.93|3921.78|3921.18|3922.28|3921.68|3921.28|3920.68|1825
1613050800000|2021-02-11 13:40:00|3921.53|3920.93|3922.28|3921.68|3923.03|3922.43|3921.53|3920.93|1857
1613051100000|2021-02-11 13:45:00|3922.53|3921.93|3922.53|3921.93|3923.28|3922.68|3922.03|3921.43|1121
1613051400000|2021-02-11 13:50:00|3922.28|3921.68|3920.53|3919.93|3922.53|3921.93|3920.53|3919.93|2256
1613051700000|2021-02-11 13:55:00|3920.78|3920.18|3920.28|3919.68|3921.28|3920.68|3920.15|3919.55|1571
1613052000000|2021-02-11 14:00:00|3920.53|3919.93|3920.03|3919.43|3921.28|3920.68|3919.78|3919.18|1460
1613052300000|2021-02-11 14:05:00|3919.78|3919.18|3921.03|3920.43|3921.03|3920.43|3919.78|3919.18|1540
1613052600000|2021-02-11 14:10:00|3921.53|3920.93|3920.28|3919.68|3922.28|3921.68|3920.28|3919.68|1599
1613052900000|2021-02-11 14:15:00|3920.53|3919.93|3919.78|3919.18|3920.78|3920.18|3919.28|3918.68|1304
1613053200000|2021-02-11 14:20:00|3919.53|3918.93|3921.03|3920.43|3921.03|3920.43|3919.28|3918.68|2197
1613053500000|2021-02-11 14:25:00|3921.28|3920.68|3921.28|3920.68|3922.78|3922.18|3921.03|3920.43|5342
1613053800000|2021-02-11 14:30:00|3921.18|3920.78|3922.18|3921.78|3922.93|3922.53|3918.93|3918.53|27773
1613054100000|2021-02-11 14:35:00|3921.93|3921.53|3923.43|3923.03|3925.18|3924.78|3919.18|3918.78|26274
1613054400000|2021-02-11 14:40:00|3923.93|3923.53|3920.18|3919.78|3924.18|3923.78|3920.18|3919.78|22965
1613054700000|2021-02-11 14:45:00|3920.43|3920.03|3924.18|3923.78|3925.43|3925.03|3920.43|3920.03|18427
1613055000000|2021-02-11 14:50:00|3923.93|3923.53|3915.93|3915.53|3924.18|3923.78|3914.93|3914.53|35913
1613055300000|2021-02-11 14:55:00|3916.18|3915.78|3912.68|3912.28|3919.68|3919.28|3912.43|3912.03|31667
1613055600000|2021-02-11 15:00:00|3912.93|3912.53|3917.18|3916.78|3917.18|3916.78|3911.68|3911.28|21316
1613055900000|2021-02-11 15:05:00|3917.43|3917.03|3915.68|3915.28|3918.18|3917.78|3914.43|3914.03|14812
1613056200000|2021-02-11 15:10:00|3916.18|3915.78|3916.93|3916.53|3917.43|3917.03|3914.43|3914.03|12645
1613056500000|2021-02-11 15:15:00|3916.8|3916.4|3917.93|3917.53|3918.93|3918.53|3916.68|3916.28|15279
1613056800000|2021-02-11 15:20:00|3918.18|3917.78|3918.43|3918.03|3920.43|3920.03|3917.68|3917.28|10980
1613057100000|2021-02-11 15:25:00|3918.68|3918.28|3918.68|3918.28|3918.93|3918.53|3914.93|3914.53|14639
1613057400000|2021-02-11 15:30:00|3918.93|3918.53|3914.68|3914.28|3918.93|3918.53|3913.93|3913.53|13455
1613057700000|2021-02-11 15:35:00|3914.55|3914.15|3916.68|3916.28|3918.43|3918.03|3914.55|3914.15|11875
1613058000000|2021-02-11 15:40:00|3916.93|3916.53|3918.93|3918.53|3920.68|3920.28|3916.93|3916.53|11762
1613058300000|2021-02-11 15:45:00|3919.18|3918.78|3919.68|3919.28|3920.93|3920.53|3918.55|3918.15|7930
1613058600000|2021-02-11 15:50:00|3919.93|3919.53|3920.43|3920.03|3921.93|3921.53|3919.43|3919.03|8759
1613058900000|2021-02-11 15:55:00|3920.3|3919.9|3914.68|3914.28|3920.43|3920.03|3912.43|3912.03|19660
1613059200000|2021-02-11 16:00:00|3914.8|3914.4|3914.68|3914.28|3916.43|3916.03|3911.93|3911.53|16230
1613059500000|2021-02-11 16:05:00|3914.43|3914.03|3913.68|3913.28|3915.43|3915.03|3912.68|3912.28|11429
1613059800000|2021-02-11 16:10:00|3913.93|3913.53|3912.68|3912.28|3914.18|3913.78|3910.18|3909.78|16801
1613060100000|2021-02-11 16:15:00|3912.93|3912.53|3912.8|3912.4|3913.68|3913.28|3911.93|3911.53|6629
1613060400000|2021-02-11 16:20:00|3912.68|3912.28|3915.18|3914.78|3915.18|3914.78|3911.93|3911.53|7224
1613060700000|2021-02-11 16:25:00|3914.93|3914.53|3914.93|3914.53|3915.68|3915.28|3914.18|3913.78|7384
1613061000000|2021-02-11 16:30:00|3914.68|3914.28|3916.93|3916.53|3916.93|3916.53|3914.68|3914.28|8731
1613061300000|2021-02-11 16:35:00|3917.18|3916.78|3917.18|3916.78|3917.93|3917.53|3916.93|3916.53|8776
1613061600000|2021-02-11 16:40:00|3917.43|3917.03|3917.55|3917.15|3917.93|3917.53|3916.43|3916.03|6466
1613061900000|2021-02-11 16:45:00|3917.68|3917.28|3917.18|3916.78|3917.93|3917.53|3915.68|3915.28|8159
1613062200000|2021-02-11 16:50:00|3916.93|3916.53|3913.68|3913.28|3917.18|3916.78|3913.18|3912.78|7782
1613062500000|2021-02-11 16:55:00|3913.18|3912.78|3913.68|3913.28|3914.18|3913.78|3911.68|3911.28|9625
1613062800000|2021-02-11 17:00:00|3913.43|3913.03|3915.43|3915.03|3915.43|3915.03|3913.43|3913.03|6824
1613063100000|2021-02-11 17:05:00|3915.18|3914.78|3911.18|3910.78|3915.18|3914.78|3910.93|3910.53|10003
1613063400000|2021-02-11 17:10:00|3910.93|3910.53|3910.68|3910.28|3913.43|3913.03|3910.18|3909.78|9118
1613063700000|2021-02-11 17:15:00|3910.43|3910.03|3900.93|3900.53|3910.68|3910.28|3900.68|3900.28|29386
1613064000000|2021-02-11 17:20:00|3901.18|3900.78|3901.18|3900.78|3904.43|3904.03|3900.43|3900.03|24438
1613064300000|2021-02-11 17:25:00|3900.68|3900.28|3895.68|3895.28|3901.18|3900.78|3895.18|3894.78|35199
1613064600000|2021-02-11 17:30:00|3895.43|3895.03|3899.18|3898.78|3900.93|3900.53|3895.18|3894.78|27510
1613064900000|2021-02-11 17:35:00|3899.43|3899.03|3901.93|3901.53|3902.93|3902.53|3899.18|3898.78|12515
1613065200000|2021-02-11 17:40:00|3901.68|3901.28|3895.93|3895.53|3901.68|3901.28|3895.43|3895.03|19000
1613065500000|2021-02-11 17:45:00|3896.18|3895.78|3898.68|3898.28|3898.93|3898.53|3889.68|3889.28|32966
1613065800000|2021-02-11 17:50:00|3898.93|3898.53|3897.68|3897.28|3899.68|3899.28|3894.18|3893.78|15502
1613066100000|2021-02-11 17:55:00|3897.55|3897.15|3901.68|3901.28|3901.93|3901.53|3896.43|3896.03|12365
1613066400000|2021-02-11 18:00:00|3901.43|3901.03|3900.93|3900.53|3901.68|3901.28|3899.43|3899.03|12451
1613066700000|2021-02-11 18:05:00|3900.68|3900.28|3898.18|3897.78|3901.93|3901.53|3897.18|3896.78|9768
1613067000000|2021-02-11 18:10:00|3897.93|3897.53|3903.18|3902.78|3903.43|3903.03|3896.43|3896.03|14562
1613067300000|2021-02-11 18:15:00|3903.43|3903.03|3903.43|3903.03|3904.43|3904.03|3902.43|3902.03|9299
1613067600000|2021-02-11 18:20:00|3903.68|3903.28|3906.93|3906.53|3907.18|3906.78|3903.18|3902.78|11295
1613067900000|2021-02-11 18:25:00|3906.68|3906.28|3905.43|3905.03|3906.93|3906.53|3904.68|3904.28|9945
1613068200000|2021-02-11 18:30:00|3905.18|3904.78|3905.68|3905.28|3906.68|3906.28|3903.68|3903.28|7010
1613068500000|2021-02-11 18:35:00|3905.43|3905.03|3906.68|3906.28|3907.18|3906.78|3904.68|3904.28|4396
1613068800000|2021-02-11 18:40:00|3906.93|3906.53|3905.93|3905.53|3908.43|3908.03|3905.68|3905.28|9181
1613069100000|2021-02-11 18:45:00|3906.18|3905.78|3905.18|3904.78|3906.18|3905.78|3903.43|3903.03|7406
1613069400000|2021-02-11 18:50:00|3905.43|3905.03|3904.93|3904.53|3906.43|3906.03|3904.3|3903.9|4535
1613069700000|2021-02-11 18:55:00|3905.18|3904.78|3903.68|3903.28|3905.18|3904.78|3903.18|3902.78|4840
1613070000000|2021-02-11 19:00:00|3903.43|3903.03|3898.43|3898.03|3903.43|3903.03|3898.18|3897.78|14276
1613070300000|2021-02-11 19:05:00|3898.3|3897.9|3899.68|3899.28|3900.93|3900.53|3897.43|3897.03|10520
1613070600000|2021-02-11 19:10:00|3899.8|3899.4|3899.05|3898.65|3899.93|3899.53|3897.18|3896.78|8208
1613070900000|2021-02-11 19:15:00|3899.18|3898.78|3901.43|3901.03|3901.68|3901.28|3898.93|3898.53|8092
1613071200000|2021-02-11 19:20:00|3901.68|3901.28|3900.68|3900.28|3902.93|3902.53|3896.43|3896.03|15292
1613071500000|2021-02-11 19:25:00|3900.93|3900.53|3901.68|3901.28|3903.18|3902.78|3899.43|3899.03|9566
1613071800000|2021-02-11 19:30:00|3901.43|3901.03|3902.43|3902.03|3902.93|3902.53|3900.8|3900.4|7162
1613072100000|2021-02-11 19:35:00|3902.18|3901.78|3899.43|3899.03|3902.18|3901.78|3898.68|3898.28|9603
1613072400000|2021-02-11 19:40:00|3899.3|3898.9|3904.43|3904.03|3904.43|3904.03|3898.43|3898.03|10323
1613072700000|2021-02-11 19:45:00|3904.18|3903.78|3904.18|3903.78|3904.93|3904.53|3903.43|3903.03|6223
1613073000000|2021-02-11 19:50:00|3903.93|3903.53|3905.68|3905.28|3905.68|3905.28|3902.68|3902.28|6704
1613073300000|2021-02-11 19:55:00|3905.43|3905.03|3906.18|3905.78|3906.93|3906.53|3904.18|3903.78|10008
1613073600000|2021-02-11 20:00:00|3905.93|3905.53|3906.18|3905.78|3906.68|3906.28|3904.93|3904.53|7374
1613073900000|2021-02-11 20:05:00|3906.43|3906.03|3908.93|3908.53|3909.18|3908.78|3906.18|3905.78|7793
1613074200000|2021-02-11 20:10:00|3908.68|3908.28|3911.18|3910.78|3912.93|3912.53|3908.18|3907.78|13576
1613074500000|2021-02-11 20:15:00|3911.43|3911.03|3909.93|3909.53|3911.43|3911.03|3908.68|3908.28|8398
1613074800000|2021-02-11 20:20:00|3910.1|3909.7|3911.6|3911.2|3913.35|3912.95|3910.1|3909.7|10088
1613075100000|2021-02-11 20:25:00|3911.47|3911.07|3910.35|3909.95|3912.6|3912.2|3909.6|3909.2|6461
1613075400000|2021-02-11 20:30:00|3910.6|3910.2|3910.6|3910.2|3911.35|3910.95|3909.35|3908.95|9314
1613075700000|2021-02-11 20:35:00|3910.85|3910.45|3909.35|3908.95|3911.1|3910.7|3908.85|3908.45|8297
1613076000000|2021-02-11 20:40:00|3909.1|3908.7|3909.35|3908.95|3912.6|3912.2|3907.6|3907.2|18013
1613076300000|2021-02-11 20:45:00|3909.1|3908.7|3912.35|3911.95|3914.85|3914.45|3908.85|3908.45|17384
1613076600000|2021-02-11 20:50:00|3911.85|3911.45|3913.6|3913.2|3913.97|3913.57|3909.97|3909.57|18557
1613076900000|2021-02-11 20:55:00|3914.1|3913.7|3916.35|3915.95|3918.85|3918.45|3912.85|3912.45|56607
1613077200000|2021-02-11 21:00:00|3916.16|3915.76|3913.76|3913.16|3916.51|3915.91|3913.51|3912.91|19716
1613077500000|2021-02-11 21:05:00|3914.01|3913.41|3912.76|3912.16|3914.26|3913.66|3911.26|3910.66|7189
1613077800000|2021-02-11 21:10:00|3913.26|3912.66|3914.66|3913.16|3914.85|3914.03|3911.26|3910.66|7039
1613078100000|2021-02-11 21:15:00|3914.64|3913.14|3914.54|3913.04|3914.64|3913.14|3913.99|3912.49|11
1613078400000|2021-02-11 21:20:00|3914.58|3913.08|3914.75|3913.25|3914.79|3913.29|3914.36|3912.86|0
1613078700000|2021-02-11 21:25:00|3914.68|3913.18|3914.58|3913.08|3914.75|3913.25|3914.5|3913|0
1613079000000|2021-02-11 21:30:00|3914.38|3913.78|3913.13|3912.53|3914.88|3914.28|3913.13|3912.53|1355
1613079300000|2021-02-11 21:35:00|3913.38|3912.78|3913.38|3912.78|3914.88|3914.28|3913.13|3912.53|731
1613079600000|2021-02-11 21:40:00|3913.13|3912.53|3911.88|3911.28|3913.13|3912.53|3911.63|3911.03|787
1613079900000|2021-02-11 21:45:00|3912.13|3911.53|3911.63|3911.03|3912.13|3911.53|3911.13|3910.53|518
1613080200000|2021-02-11 21:50:00|3911.38|3910.78|3911.38|3910.78|3912.13|3911.53|3911.13|3910.53|767
1613080500000|2021-02-11 21:55:00|3911.13|3910.53|3911.78|3910.28|3911.78|3910.53|3910.38|3909.78|1773
1613080800000|2021-02-11 22:00:00|3912.03|3910.53|3911.78|3910.28|3912.4|3910.9|3911.74|3910.24|0
1613081100000|2021-02-11 22:05:00|3911.89|3910.39|3912.03|3910.53|3912.07|3910.57|3911.89|3910.39|0
1613081400000|2021-02-11 22:10:00|3912.18|3910.68|3912.36|3910.86|3912.58|3911.08|3912.1|3910.6|0
1613081700000|2021-02-11 22:15:00|3912.58|3911.08|3912.47|3910.97|3912.73|3911.23|3912.47|3910.97|0
1613082000000|2021-02-11 22:20:00|3912.25|3910.75|3912.25|3910.75|3912.43|3910.93|3912|3910.5|0
1613082300000|2021-02-11 22:25:00|3911.96|3910.46|3911.3|3909.8|3911.96|3910.46|3911.3|3909.8|0
1613082600000|2021-02-11 22:30:00|3911.37|3909.87|3910.58|3909.08|3911.37|3909.87|3910.58|3909.08|0
1613082900000|2021-02-11 22:35:00|3910.51|3909.01|3910.4|3908.9|3911.05|3909.55|3910.4|3908.9|0
1613083200000|2021-02-11 22:40:00|3910.25|3908.75|3910.98|3909.48|3910.98|3909.48|3910.21|3908.71|0
1613083500000|2021-02-11 22:45:00|3910.73|3909.23|3910.14|3908.64|3910.76|3909.26|3910.14|3908.64|0
1613083800000|2021-02-11 22:50:00|3910.25|3908.75|3910.69|3909.19|3910.73|3909.23|3910|3908.5|0
1613084100000|2021-02-11 22:55:00|3910.65|3909.15|3910.76|3909.26|3910.87|3909.37|3910.58|3909.08|0
1613084400000|2021-02-11 23:00:00|3911.13|3910.53|3909.63|3909.03|3911.13|3910.53|3908.51|3907.91|1306
1613084700000|2021-02-11 23:05:00|3909.76|3909.16|3911.26|3910.66|3912.26|3911.66|3909.51|3908.91|850
1613085000000|2021-02-11 23:10:00|3911.51|3910.91|3912.26|3911.66|3912.38|3911.78|3910.51|3909.91|859
1613085300000|2021-02-11 23:15:00|3912.51|3911.91|3913.01|3912.41|3913.01|3912.41|3912.26|3911.66|460
1613085600000|2021-02-11 23:20:00|3913.26|3912.66|3913.26|3912.66|3913.51|3912.91|3912.76|3912.16|592
1613085900000|2021-02-11 23:25:00|3913.01|3912.41|3912.26|3911.66|3913.01|3912.41|3912.01|3911.41|354
1613086200000|2021-02-11 23:30:00|3912.51|3911.91|3912.01|3911.41|3913.01|3912.41|3912.01|3911.41|300
1613086500000|2021-02-11 23:35:00|3911.76|3911.16|3913.01|3912.41|3913.26|3912.66|3911.51|3910.91|447
1613086800000|2021-02-11 23:40:00|3912.88|3912.28|3913.13|3912.53|3913.26|3912.66|3912.51|3911.91|195
1613087100000|2021-02-11 23:45:00|3913.01|3912.41|3914.26|3913.66|3914.51|3913.91|3913.01|3912.41|409
1613087400000|2021-02-11 23:50:00|3914.51|3913.91|3914.51|3913.91|3914.76|3914.16|3914.01|3913.41|434
1613087700000|2021-02-11 23:55:00|3914.76|3914.16|3916.01|3915.41|3916.01|3915.41|3914.51|3913.91|1176
1613088000000|2021-02-12 00:00:00|3916.51|3915.91|3916.51|3915.91|3916.51|3915.91|3915.51|3914.91|1469
1613088300000|2021-02-12 00:05:00|3916.38|3915.78|3918.01|3917.41|3918.01|3917.41|3915.51|3914.91|1250
1613088600000|2021-02-12 00:10:00|3917.76|3917.16|3917.76|3917.16|3919.01|3918.41|3917.26|3916.66|1392
1613088900000|2021-02-12 00:15:00|3917.51|3916.91|3916.01|3915.41|3917.51|3916.91|3915.76|3915.16|772
1613089200000|2021-02-12 00:20:00|3916.26|3915.66|3915.76|3915.16|3916.26|3915.66|3914.88|3914.28|1001
1613089500000|2021-02-12 00:25:00|3916.01|3915.41|3914.51|3913.91|3916.26|3915.66|3914.26|3913.66|564
1613089800000|2021-02-12 00:30:00|3914.38|3913.78|3914.51|3913.91|3915.26|3914.66|3914.26|3913.66|507
1613090100000|2021-02-12 00:35:00|3914.76|3914.16|3915.13|3914.53|3915.26|3914.66|3914.76|3914.16|362
1613090400000|2021-02-12 00:40:00|3915.01|3914.41|3915.26|3914.66|3915.51|3914.91|3915.01|3914.41|320
1613090700000|2021-02-12 00:45:00|3915.01|3914.41|3914.13|3913.53|3915.01|3914.41|3913.76|3913.16|504
1613091000000|2021-02-12 00:50:00|3914.01|3913.41|3912.01|3911.41|3914.01|3913.41|3911.76|3911.16|888
1613091300000|2021-02-12 00:55:00|3911.76|3911.16|3913.01|3912.41|3913.01|3912.41|3911.76|3911.16|442
1613091600000|2021-02-12 01:00:00|3913.26|3912.66|3913.26|3912.66|3913.76|3913.16|3913.01|3912.41|462
1613091900000|2021-02-12 01:05:00|3913.38|3912.78|3913.26|3912.66|3913.51|3912.91|3912.51|3911.91|434
1613092200000|2021-02-12 01:10:00|3913.51|3912.91|3911.76|3911.16|3913.76|3913.16|3911.51|3910.91|517
1613092500000|2021-02-12 01:15:00|3912.01|3911.41|3911.76|3911.16|3912.76|3912.16|3911.51|3910.91|510
1613092800000|2021-02-12 01:20:00|3912.01|3911.41|3912.26|3911.66|3913.01|3912.41|3911.76|3911.16|295
1613093100000|2021-02-12 01:25:00|3912.13|3911.53|3913.26|3912.66|3913.26|3912.66|3912.01|3911.41|255
1613093400000|2021-02-12 01:30:00|3913.01|3912.41|3911.51|3910.91|3913.13|3912.53|3911.51|3910.91|283
1613093700000|2021-02-12 01:35:00|3911.76|3911.16|3910.88|3910.28|3912.26|3911.66|3910.51|3909.91|710
1613094000000|2021-02-12 01:40:00|3910.76|3910.16|3911.01|3910.41|3911.01|3910.41|3909.76|3909.16|468
1613094300000|2021-02-12 01:45:00|3910.88|3910.28|3910.51|3909.91|3910.88|3910.28|3910.51|3909.91|225
1613094600000|2021-02-12 01:50:00|3910.63|3910.03|3911.76|3911.16|3911.76|3911.16|3910.51|3909.91|324
1613094900000|2021-02-12 01:55:00|3912.01|3911.41|3912.26|3911.66|3912.51|3911.91|3911.76|3911.16|400
1613095200000|2021-02-12 02:00:00|3912.51|3911.91|3912.26|3911.66|3912.51|3911.91|3912.01|3911.41|246
1613095500000|2021-02-12 02:05:00|3912.13|3911.53|3912.01|3911.41|3912.51|3911.91|3912.01|3911.41|155
1613095800000|2021-02-12 02:10:00|3912.26|3911.66|3912.26|3911.66|3913.01|3912.41|3912.26|3911.66|293
1613096100000|2021-02-12 02:15:00|3912.38|3911.78|3912.26|3911.66|3912.76|3912.16|3912.26|3911.66|172
1613096400000|2021-02-12 02:20:00|3912.01|3911.41|3911.63|3911.03|3912.26|3911.66|3911.51|3910.91|228
1613096700000|2021-02-12 02:25:00|3911.51|3910.91|3911.13|3910.53|3911.51|3910.91|3910.76|3910.16|317
1613097000000|2021-02-12 02:30:00|3911.01|3910.41|3910.26|3909.66|3911.01|3910.41|3910.26|3909.66|166
1613097300000|2021-02-12 02:35:00|3910.51|3909.91|3910.01|3909.41|3910.76|3910.16|3909.76|3909.16|403
1613097600000|2021-02-12 02:40:00|3910.26|3909.66|3908.01|3907.41|3910.51|3909.91|3907.76|3907.16|1343
1613097900000|2021-02-12 02:45:00|3908.26|3907.66|3908.76|3908.16|3909.01|3908.41|3908.01|3907.41|487
1613098200000|2021-02-12 02:50:00|3909.01|3908.41|3907.26|3906.66|3909.01|3908.41|3907.01|3906.41|661
1613098500000|2021-02-12 02:55:00|3907.01|3906.41|3907.76|3907.16|3908.26|3907.66|3906.51|3905.91|525
1613098800000|2021-02-12 03:00:00|3908.01|3907.41|3907.01|3906.41|3908.13|3907.53|3906.76|3906.16|455
1613099100000|2021-02-12 03:05:00|3907.13|3906.53|3908.26|3907.66|3908.76|3908.16|3907.01|3906.41|484
1613099400000|2021-02-12 03:10:00|3908.51|3907.91|3908.76|3908.16|3909.26|3908.66|3908.26|3907.66|449
1613099700000|2021-02-12 03:15:00|3909.01|3908.41|3908.76|3908.16|3909.01|3908.41|3908.26|3907.66|252
1613100000000|2021-02-12 03:20:00|3908.63|3908.03|3908.76|3908.16|3909.26|3908.66|3908.51|3907.91|378
1613100300000|2021-02-12 03:25:00|3908.51|3907.91|3909.51|3908.91|3909.51|3908.91|3908.51|3907.91|309
1613100600000|2021-02-12 03:30:00|3909.26|3908.66|3909.76|3909.16|3909.76|3909.16|3909.01|3908.41|262
1613100900000|2021-02-12 03:35:00|3909.88|3909.28|3910.01|3909.41|3910.26|3909.66|3909.51|3908.91|284
1613101200000|2021-02-12 03:40:00|3909.88|3909.28|3910.76|3910.16|3910.76|3910.16|3909.76|3909.16|180
1613101500000|2021-02-12 03:45:00|3910.51|3909.91|3911.26|3910.66|3911.26|3910.66|3910.51|3909.91|345
1613101800000|2021-02-12 03:50:00|3911.38|3910.78|3911.26|3910.66|3911.51|3910.91|3911.01|3910.41|233
1613102100000|2021-02-12 03:55:00|3911.01|3910.41|3910.26|3909.66|3911.26|3910.66|3910.01|3909.41|297
1613102400000|2021-02-12 04:00:00|3910.51|3909.91|3911.76|3911.16|3912.01|3911.41|3910.51|3909.91|278
1613102700000|2021-02-12 04:05:00|3911.51|3910.91|3910.26|3909.66|3912.01|3911.41|3910.26|3909.66|632
1613103000000|2021-02-12 04:10:00|3910.38|3909.78|3910.26|3909.66|3910.51|3909.91|3910.26|3909.66|211
1613103300000|2021-02-12 04:15:00|3910.38|3909.78|3910.51|3909.91|3910.51|3909.91|3910.26|3909.66|98
1613103600000|2021-02-12 04:20:00|3910.13|3909.53|3909.76|3909.16|3910.13|3909.53|3909.26|3908.66|380
1613103900000|2021-02-12 04:25:00|3909.51|3908.91|3909.76|3909.16|3909.76|3909.16|3909.51|3908.91|108
1613104200000|2021-02-12 04:30:00|3909.63|3909.03|3909.76|3909.16|3910.01|3909.41|3909.51|3908.91|131
1613104500000|2021-02-12 04:35:00|3909.51|3908.91|3910.26|3909.66|3910.26|3909.66|3909.26|3908.66|249
1613104800000|2021-02-12 04:40:00|3910.38|3909.78|3909.63|3909.03|3910.51|3909.91|3909.51|3908.91|213
1613105100000|2021-02-12 04:45:00|3909.76|3909.16|3909.26|3908.66|3910.01|3909.41|3909.26|3908.66|201
1613105400000|2021-02-12 04:50:00|3909.01|3908.41|3909.01|3908.41|3909.26|3908.66|3908.76|3908.16|215
1613105700000|2021-02-12 04:55:00|3908.76|3908.16|3909.01|3908.41|3909.01|3908.41|3908.26|3907.66|487
1613106000000|2021-02-12 05:00:00|3908.51|3907.91|3909.26|3908.66|3909.26|3908.66|3908.51|3907.91|187
1613106300000|2021-02-12 05:05:00|3909.51|3908.91|3910.26|3909.66|3910.51|3909.91|3909.26|3908.66|259
1613106600000|2021-02-12 05:10:00|3910.51|3909.91|3910.76|3910.16|3910.76|3910.16|3909.76|3909.16|226
1613106900000|2021-02-12 05:15:00|3910.51|3909.91|3910.76|3910.16|3910.76|3910.16|3910.51|3909.91|136
1613107200000|2021-02-12 05:20:00|3910.63|3910.03|3911.51|3910.91|3911.51|3910.91|3910.51|3909.91|206
1613107500000|2021-02-12 05:25:00|3911.38|3910.78|3911.26|3910.66|3911.51|3910.91|3911.26|3910.66|85
1613107800000|2021-02-12 05:30:00|3911.51|3910.91|3912.26|3911.66|3912.76|3912.16|3911.38|3910.78|461
1613108100000|2021-02-12 05:35:00|3912.38|3911.78|3912.51|3911.91|3912.76|3912.16|3912.26|3911.66|116
1613108400000|2021-02-12 05:40:00|3912.26|3911.66|3912.01|3911.41|3912.26|3911.66|3911.76|3911.16|136
1613108700000|2021-02-12 05:45:00|3912.13|3911.53|3912.01|3911.41|3912.26|3911.66|3911.76|3911.16|301
1613109000000|2021-02-12 05:50:00|3911.76|3911.16|3912.01|3911.41|3912.26|3911.66|3911.76|3911.16|781
1613109300000|2021-02-12 05:55:00|3912.13|3911.53|3912.51|3911.91|3912.51|3911.91|3912.01|3911.41|284
1613109600000|2021-02-12 06:00:00|3912.76|3912.16|3910.76|3910.16|3912.76|3912.16|3910.76|3910.16|382
1613109900000|2021-02-12 06:05:00|3910.63|3910.03|3910.26|3909.66|3910.63|3910.03|3910.01|3909.41|294
1613110200000|2021-02-12 06:10:00|3910.13|3909.53|3909.01|3908.41|3910.51|3909.91|3908.76|3908.16|519
1613110500000|2021-02-12 06:15:00|3908.88|3908.28|3909.26|3908.66|3909.76|3909.16|3908.76|3908.16|273
1613110800000|2021-02-12 06:20:00|3909.01|3908.41|3910.01|3909.41|3910.01|3909.41|3908.63|3908.03|280
1613111100000|2021-02-12 06:25:00|3910.26|3909.66|3909.76|3909.16|3910.26|3909.66|3909.38|3908.78|192
1613111400000|2021-02-12 06:30:00|3909.88|3909.28|3909.01|3908.41|3910.01|3909.41|3909.01|3908.41|196
1613111700000|2021-02-12 06:35:00|3908.88|3908.28|3909.01|3908.41|3909.13|3908.53|3908.76|3908.16|77
1613112000000|2021-02-12 06:40:00|3909.13|3908.53|3908.76|3908.16|3909.26|3908.66|3908.51|3907.91|339
1613112300000|2021-02-12 06:45:00|3908.51|3907.91|3909.26|3908.66|3909.51|3908.91|3908.51|3907.91|354
1613112600000|2021-02-12 06:50:00|3909.13|3908.53|3909.26|3908.66|3909.51|3908.91|3909.01|3908.41|96
1613112900000|2021-02-12 06:55:00|3909.13|3908.53|3909.51|3908.91|3909.76|3909.16|3909.01|3908.41|231
1613113200000|2021-02-12 07:00:00|3909.38|3908.78|3907.51|3906.91|3909.51|3908.91|3907.51|3906.91|644
1613113500000|2021-02-12 07:05:00|3907.63|3907.03|3908.76|3908.16|3909.51|3908.91|3907.26|3906.66|525
1613113800000|2021-02-12 07:10:00|3908.63|3908.03|3908.01|3907.41|3908.63|3908.03|3907.26|3906.66|584
1613114100000|2021-02-12 07:15:00|3908.13|3907.53|3908.51|3907.91|3908.76|3908.16|3907.76|3907.16|335
1613114400000|2021-02-12 07:20:00|3908.26|3907.66|3908.76|3908.16|3909.01|3908.41|3908.26|3907.66|233
1613114700000|2021-02-12 07:25:00|3909.01|3908.41|3909.51|3908.91|3909.51|3908.91|3908.76|3908.16|184
1613115000000|2021-02-12 07:30:00|3909.38|3908.78|3908.76|3908.16|3909.51|3908.91|3908.51|3907.91|274
1613115300000|2021-02-12 07:35:00|3908.63|3908.03|3909.51|3908.91|3910.01|3909.41|3908.63|3908.03|329
1613115600000|2021-02-12 07:40:00|3909.38|3908.78|3908.51|3907.91|3909.51|3908.91|3908.51|3907.91|250
1613115900000|2021-02-12 07:45:00|3908.26|3907.66|3908.38|3907.78|3908.76|3908.16|3908.01|3907.41|353
1613116200000|2021-02-12 07:50:00|3908.26|3907.66|3907.76|3907.16|3908.51|3907.91|3907.51|3906.91|449
1613116500000|2021-02-12 07:55:00|3907.63|3907.03|3908.01|3907.41|3908.01|3907.41|3907.01|3906.41|783
1613116800000|2021-02-12 08:00:00|3907.88|3907.28|3906.51|3905.91|3909.01|3908.41|3905.01|3904.41|2755
1613117100000|2021-02-12 08:05:00|3906.76|3906.16|3909.01|3908.41|3909.01|3908.41|3904.76|3904.16|1349
1613117400000|2021-02-12 08:10:00|3909.26|3908.66|3909.26|3908.66|3910.26|3909.66|3907.76|3907.16|892
1613117700000|2021-02-12 08:15:00|3909.01|3908.41|3910.76|3910.16|3911.26|3910.66|3908.76|3908.16|1189
1613118000000|2021-02-12 08:20:00|3910.63|3910.03|3909.26|3908.66|3911.01|3910.41|3908.76|3908.16|1178
1613118300000|2021-02-12 08:25:00|3909.01|3908.41|3907.51|3906.91|3909.51|3908.91|3907.26|3906.66|830
1613118600000|2021-02-12 08:30:00|3907.38|3906.78|3904.01|3903.41|3907.51|3906.91|3902.76|3902.16|2944
1613118900000|2021-02-12 08:35:00|3904.26|3903.66|3903.51|3902.91|3904.76|3904.16|3901.76|3901.16|1811
1613119200000|2021-02-12 08:40:00|3903.26|3902.66|3900.13|3899.53|3903.51|3902.91|3899.26|3898.66|2932
1613119500000|2021-02-12 08:45:00|3900.01|3899.41|3896.26|3895.66|3900.51|3899.91|3896.26|3895.66|2912
1613119800000|2021-02-12 08:50:00|3896.01|3895.41|3901.51|3900.91|3901.76|3901.16|3895.51|3894.91|3164
1613120100000|2021-02-12 08:55:00|3901.76|3901.16|3901.26|3900.66|3902.26|3901.66|3900.76|3900.16|1369
1613120400000|2021-02-12 09:00:00|3901.01|3900.41|3903.76|3903.16|3904.26|3903.66|3901.01|3900.41|1783
1613120700000|2021-02-12 09:05:00|3903.51|3902.91|3903.26|3902.66|3904.26|3903.66|3903.01|3902.41|1072
1613121000000|2021-02-12 09:10:00|3903.13|3902.53|3903.26|3902.66|3904.01|3903.41|3902.76|3902.16|896
1613121300000|2021-02-12 09:15:00|3903.13|3902.53|3903.51|3902.91|3904.26|3903.66|3902.76|3902.16|677
1613121600000|2021-02-12 09:20:00|3903.76|3903.16|3904.38|3903.78|3905.01|3904.41|3903.76|3903.16|766
1613121900000|2021-02-12 09:25:00|3904.51|3903.91|3905.01|3904.41|3905.51|3904.91|3904.26|3903.66|703
1613122200000|2021-02-12 09:30:00|3905.26|3904.66|3905.01|3904.41|3906.51|3905.91|3904.26|3903.66|1630
1613122500000|2021-02-12 09:35:00|3904.76|3904.16|3905.26|3904.66|3905.51|3904.91|3904.51|3903.91|688
1613122800000|2021-02-12 09:40:00|3905.01|3904.41|3906.51|3905.91|3906.51|3905.91|3905.01|3904.41|735
1613123100000|2021-02-12 09:45:00|3906.38|3905.78|3907.01|3906.41|3907.76|3907.16|3906.26|3905.66|979
1613123400000|2021-02-12 09:50:00|3906.88|3906.28|3906.51|3905.91|3907.01|3906.41|3905.26|3904.66|753
1613123700000|2021-02-12 09:55:00|3906.26|3905.66|3907.26|3906.66|3907.51|3906.91|3906.26|3905.66|463
1613124000000|2021-02-12 10:00:00|3907.13|3906.53|3908.01|3907.41|3908.01|3907.41|3907.01|3906.41|711
1613124300000|2021-02-12 10:05:00|3907.76|3907.16|3907.88|3907.28|3908.26|3907.66|3907.51|3906.91|395
1613124600000|2021-02-12 10:10:00|3907.76|3907.16|3906.76|3906.16|3908.01|3907.41|3906.51|3905.91|397
1613124900000|2021-02-12 10:15:00|3906.38|3905.78|3907.76|3907.16|3907.76|3907.16|3906.38|3905.78|489
1613125200000|2021-02-12 10:20:00|3907.63|3907.03|3908.76|3908.16|3908.88|3908.28|3907.51|3906.91|475
1613125500000|2021-02-12 10:25:00|3909.01|3908.41|3908.26|3907.66|3909.01|3908.41|3907.51|3906.91|813
1613125800000|2021-02-12 10:30:00|3908.01|3907.41|3908.26|3907.66|3908.51|3907.91|3907.51|3906.91|1065
1613126100000|2021-02-12 10:35:00|3908.51|3907.91|3907.76|3907.16|3908.51|3907.91|3907.51|3906.91|528
1613126400000|2021-02-12 10:40:00|3908.01|3907.41|3908.26|3907.66|3908.51|3907.91|3907.26|3906.66|396
1613126700000|2021-02-12 10:45:00|3908.01|3907.41|3908.01|3907.41|3909.01|3908.41|3907.76|3907.16|560
1613127000000|2021-02-12 10:50:00|3907.76|3907.16|3907.76|3907.16|3908.26|3907.66|3907.13|3906.53|803
1613127300000|2021-02-12 10:55:00|3908.26|3907.66|3908.51|3907.91|3909.26|3908.66|3908.26|3907.66|1180
1613127600000|2021-02-12 11:00:00|3908.26|3907.66|3909.26|3908.66|3909.26|3908.66|3908.01|3907.41|871
1613127900000|2021-02-12 11:05:00|3909.13|3908.53|3908.76|3908.16|3909.26|3908.66|3908.51|3907.91|259
1613128200000|2021-02-12 11:10:00|3908.51|3907.91|3908.26|3907.66|3908.51|3907.91|3907.38|3906.78|927
1613128500000|2021-02-12 11:15:00|3908.13|3907.53|3907.76|3907.16|3908.26|3907.66|3907.63|3907.03|334
1613128800000|2021-02-12 11:20:00|3908.01|3907.41|3907.13|3906.53|3908.26|3907.66|3907.01|3906.41|710
1613129100000|2021-02-12 11:25:00|3907.26|3906.66|3905.01|3904.41|3907.26|3906.66|3904.88|3904.28|2197
1613129400000|2021-02-12 11:30:00|3905.13|3904.53|3906.26|3905.66|3906.51|3905.91|3905.13|3904.53|1008
1613129700000|2021-02-12 11:35:00|3906.13|3905.53|3906.76|3906.16|3907.26|3906.66|3906.01|3905.41|580
1613130000000|2021-02-12 11:40:00|3906.51|3905.91|3906.76|3906.16|3907.26|3906.66|3906.51|3905.91|371
1613130300000|2021-02-12 11:45:00|3906.63|3906.03|3906.76|3906.16|3907.01|3906.41|3906.26|3905.66|1006
1613130600000|2021-02-12 11:50:00|3906.51|3905.91|3908.26|3907.66|3908.26|3907.66|3906.51|3905.91|1114
1613130900000|2021-02-12 11:55:00|3908.38|3907.78|3909.01|3908.41|3909.26|3908.66|3908.01|3907.41|919
1613131200000|2021-02-12 12:00:00|3909.26|3908.66|3910.01|3909.41|3911.76|3911.16|3909.26|3908.66|2668
1613131500000|2021-02-12 12:05:00|3909.88|3909.28|3908.38|3907.78|3909.88|3909.28|3908.26|3907.66|1082
1613131800000|2021-02-12 12:10:00|3908.51|3907.91|3908.76|3908.16|3908.76|3908.16|3908.01|3907.41|662
1613132100000|2021-02-12 12:15:00|3909.01|3908.41|3908.51|3907.91|3909.26|3908.66|3908.26|3907.66|623
1613132400000|2021-02-12 12:20:00|3908.38|3907.78|3909.01|3908.41|3909.51|3908.91|3908.26|3907.66|1036
1613132700000|2021-02-12 12:25:00|3908.76|3908.16|3909.51|3908.91|3909.51|3908.91|3908.76|3908.16|705
1613133000000|2021-02-12 12:30:00|3909.63|3909.03|3911.51|3910.91|3912.01|3911.41|3909.51|3908.91|1927
1613133300000|2021-02-12 12:35:00|3911.76|3911.16|3910.01|3909.41|3912.01|3911.41|3909.51|3908.91|1584
1613133600000|2021-02-12 12:40:00|3909.76|3909.16|3910.01|3909.41|3910.26|3909.66|3909.51|3908.91|649
1613133900000|2021-02-12 12:45:00|3910.51|3909.91|3909.01|3908.41|3910.76|3910.16|3908.26|3907.66|2805
1613134200000|2021-02-12 12:50:00|3908.76|3908.16|3909.51|3908.91|3910.01|3909.41|3908.51|3907.91|703
1613134500000|2021-02-12 12:55:00|3909.76|3909.16|3909.76|3909.16|3910.13|3909.53|3909.26|3908.66|1223
1613134800000|2021-02-12 13:00:00|3910.01|3909.41|3911.51|3910.91|3911.76|3911.16|3909.76|3909.16|1136
1613135100000|2021-02-12 13:05:00|3911.63|3911.03|3911.26|3910.66|3912.26|3911.66|3911.26|3910.66|1426
1613135400000|2021-02-12 13:10:00|3911.51|3910.91|3909.76|3909.16|3911.51|3910.91|3909.51|3908.91|1468
1613135700000|2021-02-12 13:15:00|3910.01|3909.41|3909.51|3908.91|3911.01|3910.41|3909.51|3908.91|1123
1613136000000|2021-02-12 13:20:00|3909.26|3908.66|3909.01|3908.41|3909.26|3908.66|3908.26|3907.66|1569
1613136300000|2021-02-12 13:25:00|3908.76|3908.16|3909.76|3909.16|3910.51|3909.91|3908.76|3908.16|1324
1613136600000|2021-02-12 13:30:00|3909.88|3909.28|3909.76|3909.16|3910.01|3909.41|3909.26|3908.66|908
1613136900000|2021-02-12 13:35:00|3909.63|3909.03|3909.76|3909.16|3909.76|3909.16|3909.26|3908.66|595
1613137200000|2021-02-12 13:40:00|3910.01|3909.41|3909.76|3909.16|3910.26|3909.66|3909.26|3908.66|1349
1613137500000|2021-02-12 13:45:00|3909.51|3908.91|3908.26|3907.66|3910.01|3909.41|3908.26|3907.66|2588
1613137800000|2021-02-12 13:50:00|3908.51|3907.91|3907.01|3906.41|3909.01|3908.41|3905.51|3904.91|3870
1613138100000|2021-02-12 13:55:00|3907.26|3906.66|3905.26|3904.66|3907.51|3906.91|3904.26|3903.66|2657
1613138400000|2021-02-12 14:00:00|3905.01|3904.41|3905.76|3905.16|3906.26|3905.66|3904.51|3903.91|2529
1613138700000|2021-02-12 14:05:00|3906.01|3905.41|3905.51|3904.91|3906.51|3905.91|3905.26|3904.66|2061
1613139000000|2021-02-12 14:10:00|3906.01|3905.41|3905.01|3904.41|3906.26|3905.66|3904.51|3903.91|2249
1613139300000|2021-02-12 14:15:00|3905.76|3905.16|3905.26|3904.66|3906.01|3905.41|3905.01|3904.41|2673
1613139600000|2021-02-12 14:20:00|3905.38|3904.78|3906.01|3905.41|3906.26|3905.66|3905.38|3904.78|1540
1613139900000|2021-02-12 14:25:00|3905.76|3905.16|3906.76|3906.16|3907.01|3906.41|3905.76|3905.16|4370
1613140200000|2021-02-12 14:30:00|3906.66|3906.26|3909.91|3909.51|3912.16|3911.76|3906.16|3905.76|39714
1613140500000|2021-02-12 14:35:00|3909.16|3908.76|3911.66|3911.26|3912.16|3911.76|3907.91|3907.51|26746
1613140800000|2021-02-12 14:40:00|3911.91|3911.51|3912.91|3912.51|3913.41|3913.01|3911.66|3911.26|17266
1613141100000|2021-02-12 14:45:00|3913.16|3912.76|3913.91|3913.51|3914.41|3914.01|3912.16|3911.76|11124
1613141400000|2021-02-12 14:50:00|3913.66|3913.26|3911.91|3911.51|3914.91|3914.51|3911.16|3910.76|13471
1613141700000|2021-02-12 14:55:00|3912.16|3911.76|3912.16|3911.76|3913.16|3912.76|3911.41|3911.01|7122
1613142000000|2021-02-12 15:00:00|3911.41|3911.01|3913.41|3913.01|3914.91|3914.51|3911.16|3910.76|14635
1613142300000|2021-02-12 15:05:00|3913.66|3913.26|3914.66|3914.26|3914.91|3914.51|3913.16|3912.76|9843
1613142600000|2021-02-12 15:10:00|3914.41|3914.01|3916.38|3915.98|3916.63|3916.23|3913.91|3913.51|14486
1613142900000|2021-02-12 15:15:00|3916.63|3916.23|3913.38|3912.98|3916.63|3916.23|3912.63|3912.23|15219
1613143200000|2021-02-12 15:20:00|3913.63|3913.23|3915.63|3915.23|3915.88|3915.48|3912.88|3912.48|10842
1613143500000|2021-02-12 15:25:00|3915.88|3915.48|3914.38|3913.98|3915.88|3915.48|3913.88|3913.48|8403
1613143800000|2021-02-12 15:30:00|3914.63|3914.23|3912.63|3912.23|3914.88|3914.48|3909.88|3909.48|18301
1613144100000|2021-02-12 15:35:00|3912.88|3912.48|3920.63|3920.23|3922.13|3921.73|3912.88|3912.48|23935
1613144400000|2021-02-12 15:40:00|3920.88|3920.48|3923.88|3923.48|3924.13|3923.73|3920.63|3920.23|15381
1613144700000|2021-02-12 15:45:00|3924.13|3923.73|3923.13|3922.73|3924.13|3923.73|3922.13|3921.73|13983
1613145000000|2021-02-12 15:50:00|3923.38|3922.98|3921.88|3921.48|3924.13|3923.73|3921.88|3921.48|9139
1613145300000|2021-02-12 15:55:00|3922.13|3921.73|3922.13|3921.73|3922.63|3922.23|3921.13|3920.73|8599
1613145600000|2021-02-12 16:00:00|3922.38|3921.98|3922.13|3921.73|3923.38|3922.98|3921.88|3921.48|7659
1613145900000|2021-02-12 16:05:00|3921.88|3921.48|3920.63|3920.23|3922.13|3921.73|3919.88|3919.48|10110
1613146200000|2021-02-12 16:10:00|3920.88|3920.48|3922.38|3921.98|3923.88|3923.48|3920.63|3920.23|7699
1613146500000|2021-02-12 16:15:00|3922.63|3922.23|3923.13|3922.73|3923.88|3923.48|3922.38|3921.98|7513
1613146800000|2021-02-12 16:20:00|3922.88|3922.48|3922.63|3922.23|3923.38|3922.98|3921.38|3920.98|7448
1613147100000|2021-02-12 16:25:00|3922.88|3922.48|3922.63|3922.23|3922.88|3922.48|3921.38|3920.98|6928
1613147400000|2021-02-12 16:30:00|3922.75|3922.35|3924.38|3923.98|3924.88|3924.48|3922.75|3922.35|10285
1613147700000|2021-02-12 16:35:00|3924.63|3924.23|3922.63|3922.23|3925.63|3925.23|3921.63|3921.23|9645
1613148000000|2021-02-12 16:40:00|3922.38|3921.98|3921.63|3921.23|3923.13|3922.73|3921.63|3921.23|4568
1613148300000|2021-02-12 16:45:00|3921.88|3921.48|3923.13|3922.73|3923.88|3923.48|3921.63|3921.23|3845
1613148600000|2021-02-12 16:50:00|3923.38|3922.98|3923.38|3922.98|3924.13|3923.73|3922.13|3921.73|4397
1613148900000|2021-02-12 16:55:00|3923.63|3923.23|3923.13|3922.73|3923.63|3923.23|3922.63|3922.23|2889
1613149200000|2021-02-12 17:00:00|3923.38|3922.98|3925.13|3924.73|3925.63|3925.23|3922.88|3922.48|5972
1613149500000|2021-02-12 17:05:00|3924.88|3924.48|3924.63|3924.23|3925.38|3924.98|3924.38|3923.98|3354
1613149800000|2021-02-12 17:10:00|3924.38|3923.98|3924.13|3923.73|3924.88|3924.48|3924.13|3923.73|2824
1613150100000|2021-02-12 17:15:00|3924.25|3923.85|3923.13|3922.73|3924.38|3923.98|3922.88|3922.48|4662
1613150400000|2021-02-12 17:20:00|3923.38|3922.98|3922.63|3922.23|3923.38|3922.98|3921.88|3921.48|5146
1613150700000|2021-02-12 17:25:00|3922.88|3922.48|3921.63|3921.23|3923.13|3922.73|3921.63|3921.23|4414
1613151000000|2021-02-12 17:30:00|3921.88|3921.48|3920.38|3919.98|3921.88|3921.48|3920.13|3919.73|7027
1613151300000|2021-02-12 17:35:00|3920.63|3920.23|3920.38|3919.98|3920.88|3920.48|3919.38|3918.98|6818
1613151600000|2021-02-12 17:40:00|3920.19|3919.79|3920.69|3920.29|3920.69|3920.29|3918.94|3918.54|5307
1613151900000|2021-02-12 17:45:00|3920.56|3920.16|3921.69|3921.29|3921.94|3921.54|3920.56|3920.16|4796
1613152200000|2021-02-12 17:50:00|3921.44|3921.04|3919.94|3919.54|3921.94|3921.54|3919.94|3919.54|4935
1613152500000|2021-02-12 17:55:00|3920.19|3919.79|3920.94|3920.54|3921.69|3921.29|3919.94|3919.54|4122
1613152800000|2021-02-12 18:00:00|3920.69|3920.29|3921.44|3921.04|3921.44|3921.04|3920.69|3920.29|2606
1613153100000|2021-02-12 18:05:00|3921.69|3921.29|3920.19|3919.79|3921.69|3921.29|3920.19|3919.79|4126
1613153400000|2021-02-12 18:10:00|3920.44|3920.04|3919.69|3919.29|3920.69|3920.29|3919.44|3919.04|4078
1613153700000|2021-02-12 18:15:00|3919.94|3919.54|3916.94|3916.54|3920.69|3920.29|3915.94|3915.54|16055
1613154000000|2021-02-12 18:20:00|3916.81|3916.41|3917.94|3917.54|3918.31|3917.91|3914.19|3913.79|13566
1613154300000|2021-02-12 18:25:00|3918.19|3917.79|3918.69|3918.29|3918.69|3918.29|3917.69|3917.29|4173
1613154600000|2021-02-12 18:30:00|3918.94|3918.54|3920.44|3920.04|3920.69|3920.29|3918.19|3917.79|4969
1613154900000|2021-02-12 18:35:00|3920.31|3919.91|3919.94|3919.54|3921.44|3921.04|3919.69|3919.29|4705
1613155200000|2021-02-12 18:40:00|3920.19|3919.79|3919.44|3919.04|3920.69|3920.29|3919.19|3918.79|3145
1613155500000|2021-02-12 18:45:00|3919.19|3918.79|3919.69|3919.29|3919.69|3919.29|3918.69|3918.29|4968
1613155800000|2021-02-12 18:50:00|3919.81|3919.41|3918.44|3918.04|3919.94|3919.54|3918.19|3917.79|3565
1613156100000|2021-02-12 18:55:00|3918.19|3917.79|3917.69|3917.29|3918.31|3917.91|3915.69|3915.29|8044
1613156400000|2021-02-12 19:00:00|3917.44|3917.04|3916.19|3915.79|3917.94|3917.54|3914.69|3914.29|9774
1613156700000|2021-02-12 19:05:00|3915.94|3915.54|3916.94|3916.54|3917.19|3916.79|3914.69|3914.29|9409
1613157000000|2021-02-12 19:10:00|3917.19|3916.79|3915.94|3915.54|3917.44|3917.04|3915.69|3915.29|4771
1613157300000|2021-02-12 19:15:00|3916.19|3915.79|3917.44|3917.04|3917.44|3917.04|3914.94|3914.54|7343
1613157600000|2021-02-12 19:20:00|3917.94|3917.54|3917.19|3916.79|3918.44|3918.04|3916.94|3916.54|5671
1613157900000|2021-02-12 19:25:00|3917.44|3917.04|3918.44|3918.04|3918.44|3918.04|3916.69|3916.29|6129
1613158200000|2021-02-12 19:30:00|3918.19|3917.79|3918.69|3918.29|3918.69|3918.29|3917.19|3916.79|4478
1613158500000|2021-02-12 19:35:00|3918.44|3918.04|3917.19|3916.79|3918.44|3918.04|3915.94|3915.54|5629
1613158800000|2021-02-12 19:40:00|3916.94|3916.54|3917.94|3917.54|3917.94|3917.54|3915.69|3915.29|5033
1613159100000|2021-02-12 19:45:00|3917.69|3917.29|3920.44|3920.04|3920.81|3920.41|3917.69|3917.29|5559
1613159400000|2021-02-12 19:50:00|3920.19|3919.79|3920.69|3920.29|3920.94|3920.54|3919.69|3919.29|5325
1613159700000|2021-02-12 19:55:00|3920.94|3920.54|3920.44|3920.04|3921.19|3920.79|3920.19|3919.79|3055
1613160000000|2021-02-12 20:00:00|3920.69|3920.29|3920.69|3920.29|3921.19|3920.79|3919.69|3919.29|5578
1613160300000|2021-02-12 20:05:00|3920.94|3920.54|3921.19|3920.79|3922.19|3921.79|3920.19|3919.79|6835
1613160600000|2021-02-12 20:10:00|3920.94|3920.54|3921.94|3921.54|3921.94|3921.54|3920.94|3920.54|3911
1613160900000|2021-02-12 20:15:00|3922.19|3921.79|3921.69|3921.29|3922.69|3922.29|3921.44|3921.04|4537
1613161200000|2021-02-12 20:20:00|3921.44|3921.04|3922.69|3922.29|3922.94|3922.54|3921.44|3921.04|5450
1613161500000|2021-02-12 20:25:00|3922.44|3922.04|3923.19|3922.79|3923.44|3923.04|3922.44|3922.04|4143
1613161800000|2021-02-12 20:30:00|3922.94|3922.54|3924.44|3924.04|3924.69|3924.29|3922.69|3922.29|8658
1613162100000|2021-02-12 20:35:00|3924.19|3923.79|3928.19|3927.79|3928.69|3928.29|3924.19|3923.79|19393
1613162400000|2021-02-12 20:40:00|3928.44|3928.04|3928.19|3927.79|3929.69|3929.29|3928.19|3927.79|13739
1613162700000|2021-02-12 20:45:00|3927.94|3927.54|3930.32|3929.92|3930.57|3930.17|3927.69|3927.29|16241
1613163000000|2021-02-12 20:50:00|3931.57|3931.17|3934.82|3934.42|3936.57|3936.17|3930.57|3930.17|45377
1613163300000|2021-02-12 20:55:00|3935.07|3934.67|3936.07|3935.67|3938.07|3937.67|3933.82|3933.42|76953
1613163600000|2021-02-12 21:00:00|3936.17|3935.57|3937.92|3937.32|3939.17|3938.57|3935.42|3934.82|35794
1613163900000|2021-02-12 21:05:00|3938.17|3937.57|3940.17|3939.57|3940.17|3939.57|3938.17|3937.57|10931
1613164200000|2021-02-12 21:10:00|3939.92|3939.32|3940.27|3938.77|3940.42|3939.82|3938.92|3938.32|12301
1613164500000|2021-02-12 21:15:00|3940.3|3938.8|3940.7|3939.2|3940.85|3939.35|3939.98|3938.48|44
1613164800000|2021-02-12 21:20:00|3940.74|3939.24|3940.47|3938.97|3940.85|3939.35|3940.33|3938.83|0
1613165100000|2021-02-12 21:25:00|3940.39|3938.89|3940.7|3939.2|3940.81|3939.31|3940.36|3938.86|0
1613165400000|2021-02-12 21:30:00|3939.54|3938.94|3939.79|3939.19|3940.79|3940.19|3939.54|3938.94|2504
1613165700000|2021-02-12 21:35:00|3940.04|3939.44|3940.54|3939.94|3940.79|3940.19|3940.04|3939.44|1101
1613166000000|2021-02-12 21:40:00|3940.79|3940.19|3941.04|3940.44|3941.29|3940.69|3940.54|3939.94|1367
1613166300000|2021-02-12 21:45:00|3941.29|3940.69|3940.54|3939.94|3941.29|3940.69|3940.54|3939.94|582
1613166600000|2021-02-12 21:50:00|3940.79|3940.19|3940.79|3940.19|3940.79|3940.19|3940.54|3939.94|632
1613166900000|2021-02-12 21:55:00|3940.54|3939.94|3941.34|3939.84|3941.79|3941.19|3940.29|3939.69|1687
1613167200000|2021-02-12 22:00:00|3941.33|3939.83|3941.33|3939.83|3941.33|3939.83|3941.33|3939.83|0
1613343600000|2021-02-14 23:00:00|3941.04|3940.44|3944.67|3944.07|3945.42|3944.82|3941.04|3940.44|2538
1613343900000|2021-02-14 23:05:00|3943.67|3943.07|3945.42|3944.82|3945.42|3944.82|3943.67|3943.07|851
1613344200000|2021-02-14 23:10:00|3945.17|3944.57|3945.42|3944.82|3945.42|3944.82|3944.29|3943.69|1167
1613344500000|2021-02-14 23:15:00|3945.17|3944.57|3945.17|3944.57|3945.42|3944.82|3944.92|3944.32|475
1613344800000|2021-02-14 23:20:00|3945.42|3944.82|3943.92|3943.32|3945.42|3944.82|3942.67|3942.07|1149
1613345100000|2021-02-14 23:25:00|3943.67|3943.07|3943.67|3943.07|3943.67|3943.07|3942.92|3942.32|228
1613345400000|2021-02-14 23:30:00|3943.92|3943.32|3941.42|3940.82|3943.92|3943.32|3941.42|3940.82|648
1613345700000|2021-02-14 23:35:00|3941.67|3941.07|3942.54|3941.94|3942.92|3942.32|3941.54|3940.94|421
1613346000000|2021-02-14 23:40:00|3942.67|3942.07|3941.67|3941.07|3942.67|3942.07|3941.17|3940.57|393
1613346300000|2021-02-14 23:45:00|3941.79|3941.19|3942.92|3942.32|3944.17|3943.57|3941.67|3941.07|607
1613346600000|2021-02-14 23:50:00|3943.17|3942.57|3942.67|3942.07|3943.17|3942.57|3942.17|3941.57|250
1613346900000|2021-02-14 23:55:00|3942.79|3942.19|3941.92|3941.32|3943.17|3942.57|3941.92|3941.32|195
1613347200000|2021-02-15 00:00:00|3942.04|3941.44|3944.42|3943.82|3944.67|3944.07|3941.42|3940.82|946
1613347500000|2021-02-15 00:05:00|3944.29|3943.69|3945.17|3944.57|3945.42|3944.82|3943.92|3943.32|1376
1613347800000|2021-02-15 00:10:00|3945.04|3944.44|3944.67|3944.07|3945.17|3944.57|3944.04|3943.44|618
1613348100000|2021-02-15 00:15:00|3944.92|3944.32|3948.29|3947.69|3948.92|3948.32|3944.67|3944.07|1883
1613348400000|2021-02-15 00:20:00|3948.42|3947.82|3951.17|3950.57|3951.92|3951.32|3948.42|3947.82|2000
1613348700000|2021-02-15 00:25:00|3951.29|3950.69|3949.92|3949.32|3951.29|3950.69|3948.92|3948.32|1783
1613349000000|2021-02-15 00:30:00|3950.04|3949.44|3949.67|3949.07|3950.42|3949.82|3949.17|3948.57|568
1613349300000|2021-02-15 00:35:00|3949.54|3948.94|3949.67|3949.07|3950.67|3950.07|3949.17|3948.57|613
1613349600000|2021-02-15 00:40:00|3949.42|3948.82|3950.42|3949.82|3950.67|3950.07|3948.67|3948.07|819
1613349900000|2021-02-15 00:45:00|3950.67|3950.07|3949.17|3948.57|3951.17|3950.57|3949.17|3948.57|621
1613350200000|2021-02-15 00:50:00|3949.29|3948.69|3949.42|3948.82|3949.92|3949.32|3948.92|3948.32|283
1613350500000|2021-02-15 00:55:00|3949.54|3948.94|3949.17|3948.57|3949.67|3949.07|3948.92|3948.32|213
1613350800000|2021-02-15 01:00:00|3949.29|3948.69|3950.17|3949.57|3951.17|3950.57|3949.17|3948.57|557
1613351100000|2021-02-15 01:05:00|3950.42|3949.82|3948.79|3948.19|3950.42|3949.82|3948.67|3948.07|385
1613351400000|2021-02-15 01:10:00|3948.92|3948.32|3949.42|3948.82|3949.54|3948.94|3948.92|3948.32|373
1613351700000|2021-02-15 01:15:00|3949.29|3948.69|3948.67|3948.07|3949.29|3948.69|3948.17|3947.57|379
1613352000000|2021-02-15 01:20:00|3948.92|3948.32|3948.17|3947.57|3949.17|3948.57|3948.17|3947.57|403
1613352300000|2021-02-15 01:25:00|3948.42|3947.82|3948.42|3947.82|3948.42|3947.82|3948.17|3947.57|150
1613352600000|2021-02-15 01:30:00|3948.17|3947.57|3949.92|3949.32|3949.92|3949.32|3948.17|3947.57|463
1613352900000|2021-02-15 01:35:00|3949.79|3949.19|3948.92|3948.32|3949.92|3949.32|3948.67|3948.07|559
1613353200000|2021-02-15 01:40:00|3948.67|3948.07|3948.42|3947.82|3948.92|3948.32|3947.42|3946.82|633
1613353500000|2021-02-15 01:45:00|3948.67|3948.07|3948.92|3948.32|3949.92|3949.32|3948.42|3947.82|315
1613353800000|2021-02-15 01:50:00|3948.79|3948.19|3949.17|3948.57|3949.92|3949.32|3948.67|3948.07|230
1613354100000|2021-02-15 01:55:00|3949.04|3948.44|3949.67|3949.07|3949.92|3949.32|3948.92|3948.32|267
1613354400000|2021-02-15 02:00:00|3949.92|3949.32|3950.67|3950.07|3951.17|3950.57|3949.67|3949.07|495
1613354700000|2021-02-15 02:05:00|3950.79|3950.19|3951.17|3950.57|3951.42|3950.82|3950.67|3950.07|318
1613355000000|2021-02-15 02:10:00|3950.92|3950.32|3951.42|3950.82|3951.42|3950.82|3950.67|3950.07|192
1613355300000|2021-02-15 02:15:00|3951.29|3950.69|3951.17|3950.57|3951.92|3951.32|3950.67|3950.07|264
1613355600000|2021-02-15 02:20:00|3951.29|3950.69|3952.17|3951.57|3952.42|3951.82|3951.17|3950.57|581
1613355900000|2021-02-15 02:25:00|3952.04|3951.44|3950.92|3950.32|3952.17|3951.57|3950.67|3950.07|585
1613356200000|2021-02-15 02:30:00|3950.67|3950.07|3950.67|3950.07|3950.92|3950.32|3950.42|3949.82|218
1613356500000|2021-02-15 02:35:00|3950.42|3949.82|3950.17|3949.57|3950.67|3950.07|3949.92|3949.32|313
1613356800000|2021-02-15 02:40:00|3950.42|3949.82|3949.79|3949.19|3950.54|3949.94|3949.67|3949.07|305
1613357100000|2021-02-15 02:45:00|3949.92|3949.32|3950.67|3950.07|3950.67|3950.07|3949.92|3949.32|215
1613357400000|2021-02-15 02:50:00|3950.54|3949.94|3950.42|3949.82|3950.67|3950.07|3950.42|3949.82|96
1613357700000|2021-02-15 02:55:00|3950.17|3949.57|3950.17|3949.57|3950.54|3949.94|3949.92|3949.32|208
1613358000000|2021-02-15 03:00:00|3950.29|3949.69|3949.67|3949.07|3950.67|3950.07|3949.67|3949.07|262
1613358300000|2021-02-15 03:05:00|3949.92|3949.32|3949.67|3949.07|3950.17|3949.57|3949.42|3948.82|315
1613358600000|2021-02-15 03:10:00|3949.42|3948.82|3950.67|3950.07|3950.67|3950.07|3949.42|3948.82|155
1613358900000|2021-02-15 03:15:00|3950.92|3950.32|3950.42|3949.82|3951.17|3950.57|3950.42|3949.82|304
1613359200000|2021-02-15 03:20:00|3950.67|3950.07|3950.42|3949.82|3950.92|3950.32|3950.17|3949.57|194
1613359500000|2021-02-15 03:25:00|3950.29|3949.69|3950.67|3950.07|3950.79|3950.19|3950.17|3949.57|92
1613359800000|2021-02-15 03:30:00|3950.92|3950.32|3950.92|3950.32|3950.92|3950.32|3950.42|3949.82|231
1613360100000|2021-02-15 03:35:00|3951.04|3950.44|3951.67|3951.07|3951.67|3951.07|3951.04|3950.44|259
1613360400000|2021-02-15 03:40:00|3951.92|3951.32|3952.42|3951.82|3952.67|3952.07|3951.92|3951.32|741
1613360700000|2021-02-15 03:45:00|3952.67|3952.07|3953.17|3952.57|3953.42|3952.82|3952.67|3952.07|538
1613361000000|2021-02-15 03:50:00|3953.04|3952.44|3952.42|3951.82|3953.17|3952.57|3952.42|3951.82|171
1613361300000|2021-02-15 03:55:00|3952.54|3951.94|3952.67|3952.07|3952.92|3952.32|3952.42|3951.82|265
1613361600000|2021-02-15 04:00:00|3952.92|3952.32|3953.42|3952.82|3953.79|3953.19|3952.67|3952.07|591
1613361900000|2021-02-15 04:05:00|3953.17|3952.57|3954.42|3953.82|3954.67|3954.07|3953.17|3952.57|808
1613362200000|2021-02-15 04:10:00|3954.29|3953.69|3952.92|3952.32|3954.29|3953.69|3952.92|3952.32|509
1613362500000|2021-02-15 04:15:00|3953.04|3952.44|3952.92|3952.32|3953.17|3952.57|3952.67|3952.07|232
1613362800000|2021-02-15 04:20:00|3952.79|3952.19|3952.17|3951.57|3952.79|3952.19|3952.04|3951.44|480
1613363100000|2021-02-15 04:25:00|3951.92|3951.32|3952.67|3952.07|3952.67|3952.07|3951.92|3951.32|148
1613363400000|2021-02-15 04:30:00|3952.92|3952.32|3952.17|3951.57|3952.92|3952.32|3952.17|3951.57|229
1613363700000|2021-02-15 04:35:00|3952.42|3951.82|3952.92|3952.32|3953.17|3952.57|3952.42|3951.82|270
1613364000000|2021-02-15 04:40:00|3952.67|3952.07|3952.42|3951.82|3952.92|3952.32|3952.29|3951.69|118
1613364300000|2021-02-15 04:45:00|3952.29|3951.69|3951.67|3951.07|3952.29|3951.69|3951.42|3950.82|314
1613364600000|2021-02-15 04:50:00|3951.79|3951.19|3951.92|3951.32|3951.92|3951.32|3951.17|3950.57|203
1613364900000|2021-02-15 04:55:00|3951.79|3951.19|3951.67|3951.07|3951.92|3951.32|3951.42|3950.82|153
1613365200000|2021-02-15 05:00:00|3951.42|3950.82|3951.67|3951.07|3952.17|3951.57|3951.42|3950.82|132
1613365500000|2021-02-15 05:05:00|3951.42|3950.82|3951.04|3950.44|3952.17|3951.57|3950.92|3950.32|463
1613365800000|2021-02-15 05:10:00|3951.17|3950.57|3951.42|3950.82|3951.67|3951.07|3951.17|3950.57|91
1613366100000|2021-02-15 05:15:00|3951.67|3951.07|3951.42|3950.82|3951.67|3951.07|3950.92|3950.32|259
1613366400000|2021-02-15 05:20:00|3951.67|3951.07|3951.42|3950.82|3952.17|3951.57|3951.42|3950.82|225
1613366700000|2021-02-15 05:25:00|3951.54|3950.94|3951.17|3950.57|3951.54|3950.94|3950.67|3950.07|263
1613367000000|2021-02-15 05:30:00|3951.29|3950.69|3951.04|3950.44|3951.42|3950.82|3950.67|3950.07|238
1613367300000|2021-02-15 05:35:00|3950.92|3950.32|3951.17|3950.57|3951.29|3950.69|3950.92|3950.32|102
1613367600000|2021-02-15 05:40:00|3951.04|3950.44|3951.92|3951.32|3951.92|3951.32|3950.92|3950.32|240
1613367900000|2021-02-15 05:45:00|3951.67|3951.07|3952.42|3951.82|3952.42|3951.82|3951.67|3951.07|344
1613368200000|2021-02-15 05:50:00|3952.67|3952.07|3951.92|3951.32|3952.92|3952.32|3951.92|3951.32|323
1613368500000|2021-02-15 05:55:00|3952.17|3951.57|3951.92|3951.32|3952.42|3951.82|3951.92|3951.32|230
1613368800000|2021-02-15 06:00:00|3952.17|3951.57|3953.42|3952.82|3953.42|3952.82|3951.92|3951.32|508
1613369100000|2021-02-15 06:05:00|3953.29|3952.69|3954.17|3953.57|3954.67|3954.07|3953.17|3952.57|987
1613369400000|2021-02-15 06:10:00|3954.04|3953.44|3953.67|3953.07|3954.42|3953.82|3953.67|3953.07|290
1613369700000|2021-02-15 06:15:00|3953.92|3953.32|3954.17|3953.57|3954.42|3953.82|3953.92|3953.32|171
1613370000000|2021-02-15 06:20:00|3953.92|3953.32|3954.17|3953.57|3954.17|3953.57|3953.92|3953.32|95
1613370300000|2021-02-15 06:25:00|3953.92|3953.32|3952.92|3952.32|3953.92|3953.32|3952.67|3952.07|318
1613370600000|2021-02-15 06:30:00|3953.04|3952.44|3952.04|3951.44|3953.04|3952.44|3951.67|3951.07|443
1613370900000|2021-02-15 06:35:00|3951.92|3951.32|3952.42|3951.82|3952.79|3952.19|3951.92|3951.32|327
1613371200000|2021-02-15 06:40:00|3952.17|3951.57|3952.42|3951.82|3952.42|3951.82|3951.92|3951.32|163
1613371500000|2021-02-15 06:45:00|3952.67|3952.07|3951.92|3951.32|3952.92|3952.32|3951.42|3950.82|328
1613371800000|2021-02-15 06:50:00|3951.67|3951.07|3950.67|3950.07|3951.67|3951.07|3950.67|3950.07|445
1613372100000|2021-02-15 06:55:00|3950.79|3950.19|3950.92|3950.32|3951.42|3950.82|3950.79|3950.19|320
1613372400000|2021-02-15 07:00:00|3951.17|3950.57|3951.42|3950.82|3951.67|3951.07|3950.92|3950.32|269
1613372700000|2021-02-15 07:05:00|3951.29|3950.69|3951.54|3950.94|3951.92|3951.32|3950.42|3949.82|443
1613373000000|2021-02-15 07:10:00|3951.67|3951.07|3951.17|3950.57|3951.92|3951.32|3950.92|3950.32|271
1613373300000|2021-02-15 07:15:00|3951.42|3950.82|3951.42|3950.82|3951.42|3950.82|3950.92|3950.32|149
1613373600000|2021-02-15 07:20:00|3951.67|3951.07|3951.42|3950.82|3951.67|3951.07|3950.92|3950.32|267
1613373900000|2021-02-15 07:25:00|3951.54|3950.94|3952.29|3951.69|3952.42|3951.82|3951.29|3950.69|243
1613374200000|2021-02-15 07:30:00|3952.42|3951.82|3951.42|3950.82|3952.67|3952.07|3951.42|3950.82|525
1613374500000|2021-02-15 07:35:00|3951.67|3951.07|3951.17|3950.57|3951.67|3951.07|3950.92|3950.32|309
1613374800000|2021-02-15 07:40:00|3951.04|3950.44|3950.42|3949.82|3951.04|3950.44|3950.42|3949.82|421
1613375100000|2021-02-15 07:45:00|3950.17|3949.57|3951.42|3950.82|3951.67|3951.07|3950.17|3949.57|655
1613375400000|2021-02-15 07:50:00|3951.67|3951.07|3951.42|3950.82|3951.67|3951.07|3951.17|3950.57|546
1613375700000|2021-02-15 07:55:00|3951.67|3951.07|3951.67|3951.07|3952.42|3951.82|3951.29|3950.69|962
1613376000000|2021-02-15 08:00:00|3951.42|3950.82|3950.67|3950.07|3951.67|3951.07|3949.92|3949.32|2195
1613376300000|2021-02-15 08:05:00|3950.92|3950.32|3949.67|3949.07|3951.17|3950.57|3949.17|3948.57|1479
1613376600000|2021-02-15 08:10:00|3949.92|3949.32|3950.17|3949.57|3950.92|3950.32|3949.92|3949.32|1111
1613376900000|2021-02-15 08:15:00|3949.92|3949.32|3949.17|3948.57|3950.67|3950.07|3948.92|3948.32|1149
1613377200000|2021-02-15 08:20:00|3949.42|3948.82|3951.42|3950.82|3951.42|3950.82|3948.92|3948.32|619
1613377500000|2021-02-15 08:25:00|3951.29|3950.69|3950.17|3949.57|3951.42|3950.82|3949.67|3949.07|785
1613377800000|2021-02-15 08:30:00|3949.92|3949.32|3950.17|3949.57|3950.67|3950.07|3949.67|3949.07|583
1613378100000|2021-02-15 08:35:00|3949.92|3949.32|3950.17|3949.57|3950.92|3950.32|3949.92|3949.32|696
1613378400000|2021-02-15 08:40:00|3950.42|3949.82|3950.67|3950.07|3950.92|3950.32|3950.04|3949.44|396
1613378700000|2021-02-15 08:45:00|3950.79|3950.19|3951.92|3951.32|3951.92|3951.32|3950.67|3950.07|596
1613379000000|2021-02-15 08:50:00|3951.79|3951.19|3952.17|3951.57|3952.42|3951.82|3951.67|3951.07|454
1613379300000|2021-02-15 08:55:00|3952.29|3951.69|3953.42|3952.82|3953.54|3952.94|3952.17|3951.57|1022
1613379600000|2021-02-15 09:00:00|3953.17|3952.57|3952.67|3952.07|3953.67|3953.07|3952.67|3952.07|690
1613379900000|2021-02-15 09:05:00|3952.54|3951.94|3952.67|3952.07|3952.92|3952.32|3952.42|3951.82|400
1613380200000|2021-02-15 09:10:00|3952.54|3951.94|3953.42|3952.82|3953.67|3953.07|3952.17|3951.57|453
1613380500000|2021-02-15 09:15:00|3953.29|3952.69|3953.04|3952.44|3954.17|3953.57|3952.92|3952.32|704
1613380800000|2021-02-15 09:20:00|3953.17|3952.57|3951.67|3951.07|3953.17|3952.57|3951.67|3951.07|630
1613381100000|2021-02-15 09:25:00|3951.92|3951.32|3952.42|3951.82|3952.42|3951.82|3951.67|3951.07|349
1613381400000|2021-02-15 09:30:00|3952.17|3951.57|3952.17|3951.57|3952.42|3951.82|3951.67|3951.07|812
1613381700000|2021-02-15 09:35:00|3952.29|3951.69|3952.67|3952.07|3952.67|3952.07|3951.92|3951.32|1081
1613382000000|2021-02-15 09:40:00|3952.54|3951.94|3953.04|3952.44|3953.17|3952.57|3952.17|3951.57|1131
1613382300000|2021-02-15 09:45:00|3952.92|3952.32|3952.67|3952.07|3953.17|3952.57|3952.67|3952.07|518
1613382600000|2021-02-15 09:50:00|3952.92|3952.32|3953.42|3952.82|3953.42|3952.82|3952.92|3952.32|234
1613382900000|2021-02-15 09:55:00|3953.17|3952.57|3953.42|3952.82|3953.67|3953.07|3952.79|3952.19|334
1613383200000|2021-02-15 10:00:00|3953.29|3952.69|3952.67|3952.07|3953.29|3952.69|3952.42|3951.82|489
1613383500000|2021-02-15 10:05:00|3952.42|3951.82|3952.67|3952.07|3952.92|3952.32|3952.42|3951.82|627
1613383800000|2021-02-15 10:10:00|3952.54|3951.94|3952.67|3952.07|3952.67|3952.07|3952.42|3951.82|172
1613384100000|2021-02-15 10:15:00|3952.42|3951.82|3953.92|3953.32|3953.92|3953.32|3952.42|3951.82|290
1613384400000|2021-02-15 10:20:00|3954.17|3953.57|3955.67|3955.07|3955.92|3955.32|3954.17|3953.57|2686
1613384700000|2021-02-15 10:25:00|3955.79|3955.19|3955.04|3954.44|3955.79|3955.19|3954.92|3954.32|1047
1613385000000|2021-02-15 10:30:00|3955.17|3954.57|3954.92|3954.32|3955.17|3954.57|3954.67|3954.07|502
1613385300000|2021-02-15 10:35:00|3955.04|3954.44|3954.92|3954.32|3955.17|3954.57|3954.67|3954.07|577
1613385600000|2021-02-15 10:40:00|3954.67|3954.07|3955.17|3954.57|3955.17|3954.57|3954.67|3954.07|542
1613385900000|2021-02-15 10:45:00|3955.04|3954.44|3955.67|3955.07|3955.67|3955.07|3954.67|3954.07|606
1613386200000|2021-02-15 10:50:00|3955.92|3955.32|3955.42|3954.82|3956.42|3955.82|3955.17|3954.57|1341
1613386500000|2021-02-15 10:55:00|3955.17|3954.57|3954.42|3953.82|3955.42|3954.82|3954.42|3953.82|878
1613386800000|2021-02-15 11:00:00|3954.17|3953.57|3951.92|3951.32|3954.42|3953.82|3951.67|3951.07|2311
1613387100000|2021-02-15 11:05:00|3952.17|3951.57|3952.17|3951.57|3952.67|3952.07|3951.92|3951.32|548
1613387400000|2021-02-15 11:10:00|3952.42|3951.82|3952.67|3952.07|3952.92|3952.32|3952.42|3951.82|330
1613387700000|2021-02-15 11:15:00|3952.79|3952.19|3953.42|3952.82|3953.67|3953.07|3952.42|3951.82|1068
1613388000000|2021-02-15 11:20:00|3953.54|3952.94|3953.17|3952.57|3953.92|3953.32|3953.17|3952.57|700
1613388300000|2021-02-15 11:25:00|3953.42|3952.82|3953.42|3952.82|3953.67|3953.07|3952.67|3952.07|750
1613388600000|2021-02-15 11:30:00|3953.17|3952.57|3953.17|3952.57|3953.67|3953.07|3952.92|3952.32|864
1613388900000|2021-02-15 11:35:00|3953.42|3952.82|3953.67|3953.07|3953.92|3953.32|3953.42|3952.82|583
1613389200000|2021-02-15 11:40:00|3953.42|3952.82|3952.67|3952.07|3953.67|3953.07|3952.67|3952.07|949
1613389500000|2021-02-15 11:45:00|||||||||133
1613389800000|2021-02-15 11:50:00|3952.92|3952.32|3952.67|3952.07|3952.92|3952.32|3952.42|3951.82|1168
1613390100000|2021-02-15 11:55:00|3952.92|3952.32|3952.92|3952.32|3952.92|3952.32|3952.67|3952.07|560
1613390400000|2021-02-15 12:00:00|3952.67|3952.07|3952.42|3951.82|3952.67|3952.07|3951.92|3951.32|943
1613390700000|2021-02-15 12:05:00|3952.54|3951.94|3952.42|3951.82|3952.54|3951.94|3952.17|3951.57|274
1613391000000|2021-02-15 12:10:00|3952.67|3952.07|3952.42|3951.82|3952.67|3952.07|3952.17|3951.57|440
1613391300000|2021-02-15 12:15:00|3952.67|3952.07|3952.17|3951.57|3952.67|3952.07|3952.17|3951.57|456
1613391600000|2021-02-15 12:20:00|3952.42|3951.82|3952.42|3951.82|3952.67|3952.07|3952.17|3951.57|184
1613391900000|2021-02-15 12:25:00|3952.29|3951.69|3952.67|3952.07|3952.92|3952.32|3952.29|3951.69|432
1613392200000|2021-02-15 12:30:00|3952.79|3952.19|3952.92|3952.32|3952.92|3952.32|3952.67|3952.07|397
1613392500000|2021-02-15 12:35:00|3952.67|3952.07|3952.42|3951.82|3952.67|3952.07|3952.42|3951.82|198
1613392800000|2021-02-15 12:40:00|3952.29|3951.69|3951.42|3950.82|3952.42|3951.82|3951.42|3950.82|544
1613393100000|2021-02-15 12:45:00|3951.29|3950.69|3951.67|3951.07|3951.92|3951.32|3951.17|3950.57|290
1613393400000|2021-02-15 12:50:00|3951.42|3950.82|3951.67|3951.07|3951.92|3951.32|3951.17|3950.57|322
1613393700000|2021-02-15 12:55:00|3951.92|3951.32|3951.67|3951.07|3951.92|3951.32|3951.67|3951.07|171
1613394000000|2021-02-15 13:00:00|3951.42|3950.82|3951.92|3951.32|3951.92|3951.32|3951.42|3950.82|263
1613394300000|2021-02-15 13:05:00|3951.79|3951.19|3952.17|3951.57|3952.42|3951.82|3951.67|3951.07|493
1613394600000|2021-02-15 13:10:00|3951.92|3951.32|3951.92|3951.32|3952.17|3951.57|3951.67|3951.07|254
1613394900000|2021-02-15 13:15:00|3951.79|3951.19|3951.67|3951.07|3952.17|3951.57|3951.42|3950.82|385
1613395200000|2021-02-15 13:20:00|3951.79|3951.19|3951.92|3951.32|3951.92|3951.32|3951.67|3951.07|239
1613395500000|2021-02-15 13:25:00|3952.17|3951.57|3952.17|3951.57|3952.42|3951.82|3952.17|3951.57|184
1613395800000|2021-02-15 13:30:00|3951.92|3951.32|3951.92|3951.32|3952.17|3951.57|3951.92|3951.32|225
1613396100000|2021-02-15 13:35:00|3952.17|3951.57|3952.42|3951.82|3952.42|3951.82|3951.92|3951.32|266
1613396400000|2021-02-15 13:40:00|3952.67|3952.07|3952.92|3952.32|3952.92|3952.32|3952.42|3951.82|296
1613396700000|2021-02-15 13:45:00|3952.67|3952.07|3952.17|3951.57|3952.92|3952.32|3951.92|3951.32|372
1613397000000|2021-02-15 13:50:00|3951.92|3951.32|3952.17|3951.57|3952.17|3951.57|3951.67|3951.07|485
1613397300000|2021-02-15 13:55:00|3952.42|3951.82|3952.92|3952.32|3953.17|3952.57|3952.17|3951.57|537
1613397600000|2021-02-15 14:00:00|3952.67|3952.07|3953.17|3952.57|3953.42|3952.82|3952.67|3952.07|351
1613397900000|2021-02-15 14:05:00|3952.92|3952.32|3952.67|3952.07|3953.17|3952.57|3952.67|3952.07|314
1613398200000|2021-02-15 14:10:00|3952.92|3952.32|3952.67|3952.07|3952.92|3952.32|3952.42|3951.82|408
1613398500000|2021-02-15 14:15:00|3952.42|3951.82|3952.67|3952.07|3952.67|3952.07|3952.42|3951.82|134
1613398800000|2021-02-15 14:20:00|3952.92|3952.32|3952.92|3952.32|3952.92|3952.32|3952.42|3951.82|535
1613399100000|2021-02-15 14:25:00|3953.04|3952.44|3953.42|3952.82|3953.67|3953.07|3952.92|3952.32|492
1613399400000|2021-02-15 14:30:00|3953.32|3952.92|3952.82|3952.42|3953.57|3953.17|3952.57|3952.17|1305
1613399700000|2021-02-15 14:35:00|3953.57|3953.17|3954.57|3954.17|3954.57|3954.17|3953.32|3952.92|1530
1613400000000|2021-02-15 14:40:00|3955.07|3954.67|3955.57|3955.17|3955.57|3955.17|3955.07|3954.67|1670
1613400300000|2021-02-15 14:45:00|3956.07|3955.67|3954.82|3954.42|3956.07|3955.67|3954.57|3954.17|1243
1613400600000|2021-02-15 14:50:00|3955.07|3954.67|3954.07|3953.67|3955.07|3954.67|3954.07|3953.67|785
1613400900000|2021-02-15 14:55:00|3954.32|3953.92|3954.57|3954.17|3954.57|3954.17|3954.07|3953.67|1016
1613401200000|2021-02-15 15:00:00|3954.82|3954.42|3954.82|3954.42|3955.07|3954.67|3954.57|3954.17|529
1613401500000|2021-02-15 15:05:00|3955.07|3954.67|3955.32|3954.92|3955.57|3955.17|3954.82|3954.42|446
1613401800000|2021-02-15 15:10:00|3955.07|3954.67|3955.32|3954.92|3955.32|3954.92|3954.57|3954.17|1129
1613402100000|2021-02-15 15:15:00|3955.07|3954.67|3954.82|3954.42|3955.32|3954.92|3954.82|3954.42|554
1613402400000|2021-02-15 15:20:00|3954.94|3954.54|3954.82|3954.42|3955.07|3954.67|3954.82|3954.42|602
1613402700000|2021-02-15 15:25:00|3954.57|3954.17|3954.82|3954.42|3954.82|3954.42|3954.57|3954.17|394
1613403000000|2021-02-15 15:30:00|3954.94|3954.54|3954.57|3954.17|3955.07|3954.67|3954.57|3954.17|576
1613403300000|2021-02-15 15:35:00|3954.32|3953.92|3954.57|3954.17|3954.82|3954.42|3954.32|3953.92|770
1613403600000|2021-02-15 15:40:00|3954.82|3954.42|3954.82|3954.42|3954.82|3954.42|3954.57|3954.17|273
1613403900000|2021-02-15 15:45:00|3955.07|3954.67|3954.82|3954.42|3955.07|3954.67|3954.82|3954.42|402
1613404200000|2021-02-15 15:50:00|3955.07|3954.67|3955.32|3954.92|3955.57|3955.17|3955.07|3954.67|1692
1613404500000|2021-02-15 15:55:00|3955.07|3954.67|3955.32|3954.92|3955.57|3955.17|3955.07|3954.67|658
1613404800000|2021-02-15 16:00:00|3955.57|3955.17|3955.32|3954.92|3955.82|3955.42|3955.07|3954.67|949
1613405100000|2021-02-15 16:05:00|3955.07|3954.67|3955.07|3954.67|3955.07|3954.67|3954.57|3954.17|1147
1613405400000|2021-02-15 16:10:00|3955.32|3954.92|3955.32|3954.92|3955.57|3955.17|3955.32|3954.92|906
1613405700000|2021-02-15 16:15:00|3955.57|3955.17|3957.07|3956.67|3957.07|3956.67|3955.32|3954.92|1495
1613406000000|2021-02-15 16:20:00|3956.82|3956.42|3957.07|3956.67|3957.32|3956.92|3956.82|3956.42|897
1613406300000|2021-02-15 16:25:00|3957.32|3956.92|3956.82|3956.42|3957.32|3956.92|3956.82|3956.42|999
1613406600000|2021-02-15 16:30:00|3956.57|3956.17|3954.82|3954.42|3956.57|3956.17|3954.82|3954.42|1274
1613406900000|2021-02-15 16:35:00|3954.69|3954.29|3955.07|3954.67|3955.07|3954.67|3954.32|3953.92|998
1613407200000|2021-02-15 16:40:00|3955.32|3954.92|3955.32|3954.92|3955.32|3954.92|3955.07|3954.67|604
1613407500000|2021-02-15 16:45:00|3955.07|3954.67|3955.82|3955.42|3955.82|3955.42|3955.07|3954.67|359
1613407800000|2021-02-15 16:50:00|3955.69|3955.29|3955.82|3955.42|3955.82|3955.42|3955.57|3955.17|383
1613408100000|2021-02-15 16:55:00|3955.57|3955.17|3955.57|3955.17|3955.82|3955.42|3955.57|3955.17|244
1613408400000|2021-02-15 17:00:00|3955.69|3955.29|3955.07|3954.67|3955.69|3955.29|3955.07|3954.67|425
1613408700000|2021-02-15 17:05:00|3954.94|3954.54|3955.07|3954.67|3955.07|3954.67|3954.82|3954.42|272
1613409000000|2021-02-15 17:10:00|3954.94|3954.54|3954.82|3954.42|3954.94|3954.54|3954.57|3954.17|299
1613409300000|2021-02-15 17:15:00|3954.94|3954.54|3954.82|3954.42|3955.07|3954.67|3954.82|3954.42|313
1613409600000|2021-02-15 17:20:00|3955.07|3954.67|3955.32|3954.92|3955.32|3954.92|3955.07|3954.67|246
1613409900000|2021-02-15 17:25:00|3955.57|3955.17|3955.32|3954.92|3955.57|3955.17|3955.32|3954.92|478
1613410200000|2021-02-15 17:30:00|3955.57|3955.17|3955.57|3955.17|3955.57|3955.17|3955.32|3954.92|240
1613410500000|2021-02-15 17:35:00|3955.82|3955.42|3955.82|3955.42|3955.82|3955.42|3955.82|3955.42|141
1613410800000|2021-02-15 17:40:00|3956.07|3955.67|3956.32|3955.92|3956.32|3955.92|3956.07|3955.67|669
1613411100000|2021-02-15 17:45:00|3956.19|3955.79|3956.07|3955.67|3956.32|3955.92|3956.07|3955.67|660
1613411400000|2021-02-15 17:50:00|3956.32|3955.92|3955.82|3955.42|3956.32|3955.92|3955.57|3955.17|918
1613411700000|2021-02-15 17:55:00|3955.57|3955.17|3956.07|3955.67|3956.07|3955.67|3955.32|3954.92|851
1613412000000|2021-02-15 18:00:00|3956.11|3954.61|3956.6|3955.1|3956.62|3955.12|3956.11|3954.61|0
1613412300000|2021-02-15 18:05:00|3956.09|3954.59|3956.61|3955.11|3956.61|3955.11|3956.08|3954.58|0
1613412600000|2021-02-15 18:10:00|3956.6|3955.1|3955.84|3954.34|3956.6|3955.1|3955.84|3954.34|0
1613412900000|2021-02-15 18:15:00|3955.59|3954.09|3956.09|3954.59|3956.09|3954.59|3955.59|3954.09|0
1613413200000|2021-02-15 18:20:00|3955.59|3954.09|3956.09|3954.59|3956.09|3954.59|3955.59|3954.09|0
1613413500000|2021-02-15 18:25:00|3955.84|3954.34|3955.59|3954.09|3956.09|3954.59|3955.59|3954.09|0
1613414400000|2021-02-15 18:40:00|3955.09|3953.59|3955.09|3953.59|3955.09|3953.59|3955.09|3953.59|0
1613414700000|2021-02-15 18:45:00|3955.59|3954.09|3955.59|3954.09|3955.59|3954.09|3955.59|3954.09|0
1613415000000|2021-02-15 18:50:00|3955.34|3953.84|3955.09|3953.59|3955.34|3953.84|3955.09|3953.59|0
1613415600000|2021-02-15 19:00:00|3955.59|3954.09|3956.09|3954.59|3956.09|3954.59|3955.59|3954.09|0
1613415900000|2021-02-15 19:05:00|3955.59|3954.09|3955.59|3954.09|3955.59|3954.09|3955.59|3954.09|0
1613416500000|2021-02-15 19:15:00|3955.09|3953.59|3955.09|3953.59|3955.59|3954.09|3955.09|3953.59|0
1613416800000|2021-02-15 19:20:00|3955.34|3953.84|3955.59|3954.09|3955.59|3954.09|3955.34|3953.84|0
1613417100000|2021-02-15 19:25:00|3955.84|3954.34|3955.59|3954.09|3956.09|3954.59|3955.59|3954.09|0
1613417400000|2021-02-15 19:30:00|3955.34|3953.84|3955.09|3953.59|3955.59|3954.09|3955.09|3953.59|0
1613417700000|2021-02-15 19:35:00|3955.59|3954.09|3955.09|3953.59|3955.59|3954.09|3955.09|3953.59|0
1613418000000|2021-02-15 19:40:00|3955.59|3954.09|3955.59|3954.09|3955.59|3954.09|3955.59|3954.09|0
1613418300000|2021-02-15 19:45:00|3955.09|3953.59|3955.09|3953.59|3955.59|3954.09|3955.09|3953.59|0
1613418900000|2021-02-15 19:55:00|3954.83|3953.33|3955.09|3953.59|3955.09|3953.59|3954.83|3953.33|0
1613419200000|2021-02-15 20:00:00|3954.58|3953.08|3954.58|3953.08|3954.58|3953.08|3954.57|3953.07|0
1613420400000|2021-02-15 20:20:00|3955.09|3953.59|3955.09|3953.59|3955.09|3953.59|3954.83|3953.33|0
1613420700000|2021-02-15 20:25:00|3955.59|3954.09|3955.59|3954.09|3955.59|3954.09|3955.34|3953.84|0
1613421000000|2021-02-15 20:30:00|3955.84|3954.34|3955.59|3954.09|3956.09|3954.59|3955.59|3954.09|0
1613421300000|2021-02-15 20:35:00|3955.84|3954.34|3956.09|3954.59|3956.09|3954.59|3955.59|3954.09|0
1613421900000|2021-02-15 20:45:00|3955.84|3954.34|3955.59|3954.09|3956.09|3954.59|3955.34|3953.84|0
1613422200000|2021-02-15 20:50:00|3955.34|3953.84|3955.09|3953.59|3955.59|3954.09|3954.58|3953.08|0
1613422500000|2021-02-15 20:55:00|3954.58|3953.08|3955.09|3953.59|3955.09|3953.59|3954.08|3952.58|0
1613422800000|2021-02-15 21:00:00|3954.6|3953.1|3954.6|3953.1|3954.6|3953.1|3954.6|3953.1|0
1613423400000|2021-02-15 21:10:00|3954.62|3953.12|3954.62|3953.12|3954.62|3953.12|3954.62|3953.12|0
1613430000000|2021-02-15 23:00:00|3956.05|3955.45|3955.18|3954.58|3956.55|3955.95|3954.18|3953.58|1551
1613430300000|2021-02-15 23:05:00|3954.93|3954.33|3955.18|3954.58|3956.18|3955.58|3954.8|3954.2|546
1613430600000|2021-02-15 23:10:00|3955.43|3954.83|3954.18|3953.58|3955.43|3954.83|3953.93|3953.33|438
1613430900000|2021-02-15 23:15:00|3954.3|3953.7|3953.68|3953.08|3954.55|3953.95|3953.68|3953.08|184
1613431200000|2021-02-15 23:20:00|3953.8|3953.2|3953.43|3952.83|3953.93|3953.33|3953.18|3952.58|298
1613431500000|2021-02-15 23:25:00|3953.55|3952.95|3953.43|3952.83|3954.18|3953.58|3953.18|3952.58|233
1613431800000|2021-02-15 23:30:00|3953.93|3953.33|3953.18|3952.58|3953.93|3953.33|3953.18|3952.58|193
1613432100000|2021-02-15 23:35:00|3953.3|3952.7|3954.18|3953.58|3954.43|3953.83|3953.3|3952.7|249
1613432400000|2021-02-15 23:40:00|3953.93|3953.33|3953.68|3953.08|3955.18|3954.58|3953.68|3953.08|391
1613432700000|2021-02-15 23:45:00|3953.55|3952.95|3952.93|3952.33|3953.93|3953.33|3952.43|3951.83|706
1613433000000|2021-02-15 23:50:00|3952.68|3952.08|3952.68|3952.08|3952.93|3952.33|3952.18|3951.58|329
1613433300000|2021-02-15 23:55:00|3952.8|3952.2|3952.18|3951.58|3953.18|3952.58|3952.18|3951.58|389
1613433600000|2021-02-16 00:00:00|3952.43|3951.83|3952.68|3952.08|3953.43|3952.83|3952.18|3951.58|678
1613433900000|2021-02-16 00:05:00|3952.43|3951.83|3952.43|3951.83|3953.18|3952.58|3952.18|3951.58|575
1613434200000|2021-02-16 00:10:00|3952.55|3951.95|3953.93|3953.33|3954.3|3953.7|3952.3|3951.7|790
1613434500000|2021-02-16 00:15:00|3954.05|3953.45|3954.68|3954.08|3955.18|3954.58|3953.43|3952.83|773
1613434800000|2021-02-16 00:20:00|3954.55|3953.95|3956.68|3956.08|3956.68|3956.08|3954.18|3953.58|1280
1613435100000|2021-02-16 00:25:00|3956.55|3955.95|3957.18|3956.58|3958.18|3957.58|3956.43|3955.83|1734
1613435400000|2021-02-16 00:30:00|3957.43|3956.83|3958.43|3957.83|3959.18|3958.58|3957.18|3956.58|1250
1613435700000|2021-02-16 00:35:00|3958.18|3957.58|3957.68|3957.08|3958.43|3957.83|3957.43|3956.83|559
1613436000000|2021-02-16 00:40:00|3957.8|3957.2|3956.93|3956.33|3957.93|3957.33|3956.93|3956.33|489
1613436300000|2021-02-16 00:45:00|3957.05|3956.45|3957.18|3956.58|3957.3|3956.7|3956.43|3955.83|566
1613436600000|2021-02-16 00:50:00|3956.93|3956.33|3956.68|3956.08|3957.18|3956.58|3956.18|3955.58|551
1613436900000|2021-02-16 00:55:00|3956.55|3955.95|3958.18|3957.58|3958.18|3957.58|3956.43|3955.83|449
1613437200000|2021-02-16 01:00:00|3957.93|3957.33|3957.93|3957.33|3958.43|3957.83|3957.68|3957.08|875
1613437500000|2021-02-16 01:05:00|3958.05|3957.45|3957.93|3957.33|3958.18|3957.58|3957.18|3956.58|607
1613437800000|2021-02-16 01:10:00|3958.05|3957.45|3959.18|3958.58|3959.43|3958.83|3957.93|3957.33|867
1613438100000|2021-02-16 01:15:00|3958.93|3958.33|3959.43|3958.83|3959.43|3958.83|3958.18|3957.58|840
1613438400000|2021-02-16 01:20:00|3959.3|3958.7|3961.93|3961.33|3962.18|3961.58|3959.18|3958.58|2247
1613438700000|2021-02-16 01:25:00|3962.18|3961.58|3961.18|3960.58|3962.43|3961.83|3960.93|3960.33|1356
1613439000000|2021-02-16 01:30:00|3961.43|3960.83|3961.68|3961.08|3961.68|3961.08|3960.93|3960.33|768
1613439300000|2021-02-16 01:35:00|3961.43|3960.83|3961.43|3960.83|3961.68|3961.08|3960.93|3960.33|617
1613439600000|2021-02-16 01:40:00|3961.18|3960.58|3962.68|3962.08|3962.93|3962.33|3960.93|3960.33|793
1613439900000|2021-02-16 01:45:00|3962.8|3962.2|3962.68|3962.08|3963.43|3962.83|3962.18|3961.58|1105
1613440200000|2021-02-16 01:50:00|3962.55|3961.95|3961.18|3960.58|3962.93|3962.33|3960.93|3960.33|792
1613440500000|2021-02-16 01:55:00|3961.43|3960.83|3961.18|3960.58|3962.18|3961.58|3960.93|3960.33|764
1613440800000|2021-02-16 02:00:00|3961.3|3960.7|3960.93|3960.33|3961.93|3961.33|3960.93|3960.33|492
1613441100000|2021-02-16 02:05:00|3961.05|3960.45|3961.18|3960.58|3961.3|3960.7|3960.43|3959.83|825
1613441400000|2021-02-16 02:10:00|3961.05|3960.45|3961.43|3960.83|3961.43|3960.83|3960.93|3960.33|302
1613441700000|2021-02-16 02:15:00|3961.18|3960.58|3961.18|3960.58|3961.68|3961.08|3960.93|3960.33|518
1613442000000|2021-02-16 02:20:00|3961.43|3960.83|3962.18|3961.58|3962.43|3961.83|3961.18|3960.58|780
1613442300000|2021-02-16 02:25:00|3962.3|3961.7|3963.18|3962.58|3963.18|3962.58|3962.18|3961.58|506
1613442600000|2021-02-16 02:30:00|3962.93|3962.33|3962.93|3962.33|3963.18|3962.58|3962.43|3961.83|426
1613442900000|2021-02-16 02:35:00|3962.8|3962.2|3962.55|3961.95|3963.18|3962.58|3962.18|3961.58|363
1613443200000|2021-02-16 02:40:00|3962.43|3961.83|3962.43|3961.83|3962.93|3962.33|3962.43|3961.83|305
1613443500000|2021-02-16 02:45:00|3962.3|3961.7|3961.93|3961.33|3962.43|3961.83|3961.68|3961.08|302
1613443800000|2021-02-16 02:50:00|3961.8|3961.2|3961.93|3961.33|3962.18|3961.58|3961.43|3960.83|235
1613444100000|2021-02-16 02:55:00|3961.8|3961.2|3961.93|3961.33|3962.18|3961.58|3961.68|3961.08|343
1613444400000|2021-02-16 03:00:00|3961.8|3961.2|3960.68|3960.08|3961.8|3961.2|3960.43|3959.83|607
1613444700000|2021-02-16 03:05:00|3960.43|3959.83|3961.43|3960.83|3961.43|3960.83|3960.43|3959.83|219
1613445000000|2021-02-16 03:10:00|3961.18|3960.58|3961.18|3960.58|3961.43|3960.83|3961.05|3960.45|288
1613445300000|2021-02-16 03:15:00|3961.43|3960.83|3961.93|3961.33|3961.93|3961.33|3961.43|3960.83|166
1613445600000|2021-02-16 03:20:00|3961.8|3961.2|3961.18|3960.58|3961.93|3961.33|3961.18|3960.58|254
1613445900000|2021-02-16 03:25:00|3961.43|3960.83|3961.93|3961.33|3961.93|3961.33|3961.18|3960.58|284
1613446200000|2021-02-16 03:30:00|3961.68|3961.08|3960.93|3960.33|3962.43|3961.83|3960.93|3960.33|871
1613446500000|2021-02-16 03:35:00|3960.68|3960.08|3962.18|3961.58|3962.68|3962.08|3960.68|3960.08|556
1613446800000|2021-02-16 03:40:00|3961.93|3961.33|3962.18|3961.58|3962.43|3961.83|3961.93|3961.33|425
1613447100000|2021-02-16 03:45:00|3962.05|3961.45|3962.18|3961.58|3962.68|3962.08|3961.93|3961.33|265
1613447400000|2021-02-16 03:50:00|3962.3|3961.7|3962.68|3962.08|3962.68|3962.08|3961.93|3961.33|234
1613447700000|2021-02-16 03:55:00|3962.43|3961.83|3962.93|3962.33|3962.93|3962.33|3962.43|3961.83|283
1613448000000|2021-02-16 04:00:00|3962.8|3962.2|3962.93|3962.33|3963.18|3962.58|3962.68|3962.08|266
1613448300000|2021-02-16 04:05:00|3963.05|3962.45|3963.68|3963.08|3964.18|3963.58|3962.93|3962.33|728
1613448600000|2021-02-16 04:10:00|3963.43|3962.83|3963.18|3962.58|3963.43|3962.83|3962.68|3962.08|352
1613448900000|2021-02-16 04:15:00|3962.93|3962.33|3962.43|3961.83|3963.18|3962.58|3962.43|3961.83|423
1613449200000|2021-02-16 04:20:00|3962.18|3961.58|3961.93|3961.33|3962.43|3961.83|3961.68|3961.08|572
1613449500000|2021-02-16 04:25:00|3961.8|3961.2|3961.93|3961.33|3962.68|3962.08|3961.43|3960.83|470
1613449800000|2021-02-16 04:30:00|3962.18|3961.58|3961.93|3961.33|3962.18|3961.58|3961.68|3961.08|204
1613450100000|2021-02-16 04:35:00|3962.05|3961.45|3962.18|3961.58|3962.43|3961.83|3961.8|3961.2|288
1613450400000|2021-02-16 04:40:00|3962.43|3961.83|3962.93|3962.33|3962.93|3962.33|3962.18|3961.58|325
1613450700000|2021-02-16 04:45:00|3962.68|3962.08|3962.68|3962.08|3962.93|3962.33|3962.43|3961.83|145
1613451000000|2021-02-16 04:50:00|3962.93|3962.33|3962.68|3962.08|3962.93|3962.33|3962.18|3961.58|215
1613451300000|2021-02-16 04:55:00|3962.93|3962.33|3963.18|3962.58|3963.43|3962.83|3962.93|3962.33|362
1613451600000|2021-02-16 05:00:00|3963.05|3962.45|3962.93|3962.33|3963.43|3962.83|3962.68|3962.08|532
1613451900000|2021-02-16 05:05:00|3963.18|3962.58|3962.68|3962.08|3963.18|3962.58|3962.43|3961.83|444
1613452200000|2021-02-16 05:10:00|3962.55|3961.95|3961.68|3961.08|3962.93|3962.33|3961.68|3961.08|409
1613452500000|2021-02-16 05:15:00|3961.55|3960.95|3961.93|3961.33|3961.93|3961.33|3960.93|3960.33|717
1613452800000|2021-02-16 05:20:00|3961.68|3961.08|3961.18|3960.58|3962.18|3961.58|3961.18|3960.58|561
1613453100000|2021-02-16 05:25:00|3961.43|3960.83|3962.18|3961.58|3962.18|3961.58|3960.93|3960.33|452
1613453400000|2021-02-16 05:30:00|3962.05|3961.45|3961.68|3961.08|3962.05|3961.45|3961.43|3960.83|391
1613453700000|2021-02-16 05:35:00|3961.55|3960.95|3958.18|3957.58|3961.68|3961.08|3957.68|3957.08|2340
1613454000000|2021-02-16 05:40:00|3957.93|3957.33|3956.93|3956.33|3958.18|3957.58|3956.43|3955.83|1978
1613454300000|2021-02-16 05:45:00|3956.68|3956.08|3957.18|3956.58|3957.18|3956.58|3956.18|3955.58|1362
1613454600000|2021-02-16 05:50:00|3957.05|3956.45|3957.68|3957.08|3958.18|3957.58|3956.93|3956.33|689
1613454900000|2021-02-16 05:55:00|3957.8|3957.2|3958.18|3957.58|3958.43|3957.83|3956.68|3956.08|839
1613455200000|2021-02-16 06:00:00|3957.93|3957.33|3958.43|3957.83|3958.68|3958.08|3957.93|3957.33|900
1613455500000|2021-02-16 06:05:00|3958.68|3958.08|3957.93|3957.33|3959.43|3958.83|3957.93|3957.33|1166
1613455800000|2021-02-16 06:10:00|3958.05|3957.45|3959.68|3959.08|3960.05|3959.45|3958.05|3957.45|756
1613456100000|2021-02-16 06:15:00|3959.43|3958.83|3959.93|3959.33|3960.43|3959.83|3959.43|3958.83|797
1613456400000|2021-02-16 06:20:00|3960.05|3959.45|3959.93|3959.33|3960.43|3959.83|3959.8|3959.2|419
1613456700000|2021-02-16 06:25:00|3959.8|3959.2|3959.43|3958.83|3959.93|3959.33|3959.43|3958.83|437
1613457000000|2021-02-16 06:30:00|3959.55|3958.95|3959.8|3959.2|3960.43|3959.83|3959.55|3958.95|344
1613457300000|2021-02-16 06:35:00|3959.68|3959.08|3959.93|3959.33|3959.93|3959.33|3959.68|3959.08|116
1613457600000|2021-02-16 06:40:00|3959.8|3959.2|3959.93|3959.33|3960.18|3959.58|3959.55|3958.95|262
1613457900000|2021-02-16 06:45:00|3959.8|3959.2|3959.68|3959.08|3960.18|3959.58|3959.68|3959.08|412
1613458200000|2021-02-16 06:50:00|3959.8|3959.2|3958.93|3958.33|3959.93|3959.33|3958.68|3958.08|356
1613458500000|2021-02-16 06:55:00|3958.68|3958.08|3958.93|3958.33|3959.18|3958.58|3957.93|3957.33|410
1613458800000|2021-02-16 07:00:00|3959.43|3958.83|3959.18|3958.58|3960.43|3959.83|3958.93|3958.33|976
1613459100000|2021-02-16 07:05:00|3958.93|3958.33|3958.18|3957.58|3959.18|3958.58|3957.93|3957.33|611
1613459400000|2021-02-16 07:10:00|3958.05|3957.45|3957.18|3956.58|3958.43|3957.83|3957.18|3956.58|315
1613459700000|2021-02-16 07:15:00|3957.3|3956.7|3957.18|3956.58|3957.93|3957.33|3956.93|3956.33|604
1613460000000|2021-02-16 07:20:00|3957.05|3956.45|3956.3|3955.7|3957.18|3956.58|3956.18|3955.58|642
1613460300000|2021-02-16 07:25:00|3956.43|3955.83|3956.93|3956.33|3956.93|3956.33|3955.68|3955.08|841
1613460600000|2021-02-16 07:30:00|3957.18|3956.58|3956.43|3955.83|3957.43|3956.83|3956.18|3955.58|568
1613460900000|2021-02-16 07:35:00|3956.3|3955.7|3956.93|3956.33|3957.68|3957.08|3956.18|3955.58|520
1613461200000|2021-02-16 07:40:00|3956.8|3956.2|3956.18|3955.58|3957.18|3956.58|3956.18|3955.58|412
1613461500000|2021-02-16 07:45:00|3956.43|3955.83|3956.93|3956.33|3956.93|3956.33|3955.43|3954.83|633
1613461800000|2021-02-16 07:50:00|3956.8|3956.2|3956.18|3955.58|3957.18|3956.58|3955.93|3955.33|589
1613462100000|2021-02-16 07:55:00|3956.05|3955.45|3956.18|3955.58|3956.68|3956.08|3955.3|3954.7|1128
1613462400000|2021-02-16 08:00:00|3955.93|3955.33|3955.93|3955.33|3957.18|3956.58|3955.18|3954.58|2379
1613462700000|2021-02-16 08:05:00|3956.18|3955.58|3956.18|3955.58|3957.43|3956.83|3955.93|3955.33|1957
1613463000000|2021-02-16 08:10:00|3956.05|3955.45|3957.18|3956.58|3957.55|3956.95|3955.18|3954.58|2256
1613463300000|2021-02-16 08:15:00|3957.05|3956.45|3955.68|3955.08|3957.43|3956.83|3955.68|3955.08|1741
1613463600000|2021-02-16 08:20:00|3955.43|3954.83|3955.68|3955.08|3956.18|3955.58|3955.18|3954.58|1135
1613463900000|2021-02-16 08:25:00|3955.55|3954.95|3955.43|3954.83|3956.18|3955.58|3954.18|3953.58|1655
1613464200000|2021-02-16 08:30:00|3955.68|3955.08|3955.3|3954.7|3955.68|3955.08|3953.68|3953.08|1339
1613464500000|2021-02-16 08:35:00|3955.43|3954.83|3954.18|3953.58|3955.43|3954.83|3952.93|3952.33|1958
1613464800000|2021-02-16 08:40:00|3954.43|3953.83|3954.43|3953.83|3955.18|3954.58|3953.93|3953.33|644
1613465100000|2021-02-16 08:45:00|3954.3|3953.7|3953.93|3953.33|3955.68|3955.08|3953.93|3953.33|1219
1613465400000|2021-02-16 08:50:00|3954.05|3953.45|3954.68|3954.08|3955.18|3954.58|3953.93|3953.33|863
1613465700000|2021-02-16 08:55:00|3954.43|3953.83|3956.18|3955.58|3956.3|3955.7|3954.18|3953.58|1084
1613466000000|2021-02-16 09:00:00|3956.05|3955.45|3955.43|3954.83|3956.43|3955.83|3955.43|3954.83|1033
1613466300000|2021-02-16 09:05:00|3955.55|3954.95|3954.68|3954.08|3955.68|3955.08|3954.68|3954.08|838
1613466600000|2021-02-16 09:10:00|3954.43|3953.83|3954.68|3954.08|3955.68|3955.08|3954.18|3953.58|692
1613466900000|2021-02-16 09:15:00|3954.8|3954.2|3953.3|3952.7|3954.93|3954.33|3952.93|3952.33|804
1613467200000|2021-02-16 09:20:00|3953.43|3952.83|3952.93|3952.33|3954.18|3953.58|3952.43|3951.83|871
1613467500000|2021-02-16 09:25:00|3953.05|3952.45|3953.68|3953.08|3953.93|3953.33|3952.93|3952.33|803
1613467800000|2021-02-16 09:30:00|3953.55|3952.95|3952.93|3952.33|3953.55|3952.95|3952.43|3951.83|651
1613468100000|2021-02-16 09:35:00|3952.8|3952.2|3952.68|3952.08|3952.93|3952.33|3950.68|3950.08|1732
1613468400000|2021-02-16 09:40:00|3952.93|3952.33|3953.93|3953.33|3954.18|3953.58|3952.93|3952.33|1140
1613468700000|2021-02-16 09:45:00|3954.18|3953.58|3954.68|3954.08|3954.93|3954.33|3953.93|3953.33|557
1613469000000|2021-02-16 09:50:00|3954.93|3954.33|3955.43|3954.83|3955.43|3954.83|3954.43|3953.83|864
1613469300000|2021-02-16 09:55:00|3955.3|3954.7|3955.43|3954.83|3955.43|3954.83|3954.43|3953.83|428
1613469600000|2021-02-16 10:00:00|3955.55|3954.95|3955.93|3955.33|3956.43|3955.83|3955.18|3954.58|1227
1613469900000|2021-02-16 10:05:00|3956.05|3955.45|3955.68|3955.08|3956.18|3955.58|3954.93|3954.33|546
1613470200000|2021-02-16 10:10:00|3955.43|3954.83|3954.93|3954.33|3955.43|3954.83|3954.68|3954.08|422
1613470500000|2021-02-16 10:15:00|3954.68|3954.08|3955.18|3954.58|3955.3|3954.7|3954.68|3954.08|248
1613470800000|2021-02-16 10:20:00|3955.05|3954.45|3954.18|3953.58|3955.18|3954.58|3954.18|3953.58|673
1613471100000|2021-02-16 10:25:00|3953.93|3953.33|3954.43|3953.83|3954.68|3954.08|3953.93|3953.33|910
1613471400000|2021-02-16 10:30:00|3954.55|3953.95|3954.93|3954.33|3955.43|3954.83|3954.18|3953.58|1315
1613471700000|2021-02-16 10:35:00|3955.05|3954.45|3955.18|3954.58|3955.18|3954.58|3954.68|3954.08|675
1613472000000|2021-02-16 10:40:00|3954.93|3954.33|3956.18|3955.58|3956.18|3955.58|3954.93|3954.33|1238
1613472300000|2021-02-16 10:45:00|3956.43|3955.83|3956.43|3955.83|3956.93|3956.33|3955.93|3955.33|1142
1613472600000|2021-02-16 10:50:00|3956.68|3956.08|3955.68|3955.08|3956.68|3956.08|3955.43|3954.83|1397
1613472900000|2021-02-16 10:55:00|3955.43|3954.83|3955.68|3955.08|3955.68|3955.08|3955.43|3954.83|592
1613473200000|2021-02-16 11:00:00|3955.8|3955.2|3954.43|3953.83|3955.8|3955.2|3954.18|3953.58|2025
1613473500000|2021-02-16 11:05:00|3954.18|3953.58|3952.43|3951.83|3954.43|3953.83|3951.43|3950.83|2752
1613473800000|2021-02-16 11:10:00|3952.55|3951.95|3952.43|3951.83|3952.93|3952.33|3951.68|3951.08|1718
1613474100000|2021-02-16 11:15:00|3952.18|3951.58|3952.43|3951.83|3952.68|3952.08|3951.68|3951.08|1182
1613474400000|2021-02-16 11:20:00|3952.55|3951.95|3954.43|3953.83|3954.68|3954.08|3952.55|3951.95|1383
1613474700000|2021-02-16 11:25:00|3954.68|3954.08|3955.18|3954.58|3955.68|3955.08|3954.68|3954.08|1179
1613475000000|2021-02-16 11:30:00|3955.43|3954.83|3956.18|3955.58|3956.68|3956.08|3955.43|3954.83|1250
1613475300000|2021-02-16 11:35:00|3956.3|3955.7|3956.43|3955.83|3956.43|3955.83|3955.43|3954.83|923
1613475600000|2021-02-16 11:40:00|3956.68|3956.08|3957.68|3957.08|3957.68|3957.08|3956.68|3956.08|965
1613475900000|2021-02-16 11:45:00|3957.8|3957.2|3956.43|3955.83|3958.18|3957.58|3956.43|3955.83|754
1613476200000|2021-02-16 11:50:00|3956.18|3955.58|3956.68|3956.08|3956.68|3956.08|3955.68|3955.08|906
1613476500000|2021-02-16 11:55:00|3956.93|3956.33|3958.18|3957.58|3958.18|3957.58|3956.68|3956.08|882
1613476800000|2021-02-16 12:00:00|3957.68|3957.08|3957.43|3956.83|3958.68|3958.08|3955.68|3955.08|2699
1613477100000|2021-02-16 12:05:00|3957.55|3956.95|3957.93|3957.33|3957.93|3957.33|3956.93|3956.33|973
1613477400000|2021-02-16 12:10:00|3957.68|3957.08|3958.68|3958.08|3958.68|3958.08|3957.3|3956.7|762
1613477700000|2021-02-16 12:15:00|3958.43|3957.83|3957.93|3957.33|3958.93|3958.33|3957.93|3957.33|1234
1613478000000|2021-02-16 12:20:00|3957.8|3957.2|3957.43|3956.83|3958.05|3957.45|3957.18|3956.58|616
1613478300000|2021-02-16 12:25:00|3957.55|3956.95|3956.43|3955.83|3957.68|3957.08|3956.18|3955.58|1032
1613478600000|2021-02-16 12:30:00|3956.3|3955.7|3955.93|3955.33|3956.43|3955.83|3955.55|3954.95|749
1613478900000|2021-02-16 12:35:00|3955.68|3955.08|3956.18|3955.58|3956.43|3955.83|3955.43|3954.83|1055
1613479200000|2021-02-16 12:40:00|3956.05|3955.45|3955.93|3955.33|3956.18|3955.58|3954.93|3954.33|1603
1613479500000|2021-02-16 12:45:00|3955.68|3955.08|3956.43|3955.83|3956.68|3956.08|3955.43|3954.83|1319
1613479800000|2021-02-16 12:50:00|3956.68|3956.08|3956.18|3955.58|3956.93|3956.33|3955.93|3955.33|2198
1613480100000|2021-02-16 12:55:00|3956.43|3955.83|3955.43|3954.83|3956.43|3955.83|3955.18|3954.58|1409
1613480400000|2021-02-16 13:00:00|3955.68|3955.08|3951.43|3950.83|3955.93|3955.33|3951.43|3950.83|4167
1613480700000|2021-02-16 13:05:00|3951.18|3950.58|3954.18|3953.58|3954.43|3953.83|3951.18|3950.58|3090
1613481000000|2021-02-16 13:10:00|3954.05|3953.45|3953.68|3953.08|3954.18|3953.58|3952.93|3952.33|1866
1613481300000|2021-02-16 13:15:00|3953.93|3953.33|3954.18|3953.58|3954.43|3953.83|3953.93|3953.33|1500
1613481600000|2021-02-16 13:20:00|3953.93|3953.33|3954.43|3953.83|3954.93|3954.33|3953.93|3953.33|2100
1613481900000|2021-02-16 13:25:00|3954.18|3953.58|3954.68|3954.08|3954.68|3954.08|3953.93|3953.33|854
1613482200000|2021-02-16 13:30:00|3954.93|3954.33|3951.18|3950.58|3955.18|3954.58|3950.68|3950.08|3654
1613482500000|2021-02-16 13:35:00|3950.93|3950.33|3951.43|3950.83|3952.43|3951.83|3950.93|3950.33|2195
1613482800000|2021-02-16 13:40:00|3951.3|3950.7|3949.18|3948.58|3951.3|3950.7|3948.68|3948.08|4520
1613483100000|2021-02-16 13:45:00|3948.93|3948.33|3950.93|3950.33|3950.93|3950.33|3948.43|3947.83|2555
1613483400000|2021-02-16 13:50:00|3950.8|3950.2|3951.18|3950.58|3951.68|3951.08|3950.55|3949.95|2522
1613483700000|2021-02-16 13:55:00|3951.43|3950.83|3948.68|3948.08|3951.43|3950.83|3947.18|3946.58|4757
1613484000000|2021-02-16 14:00:00|3948.43|3947.83|3945.93|3945.33|3948.43|3947.83|3943.68|3943.08|8639
1613484300000|2021-02-16 14:05:00|3946.18|3945.58|3948.43|3947.83|3948.93|3948.33|3945.68|3945.08|6057
1613484600000|2021-02-16 14:10:00|3948.55|3947.95|3946.68|3946.08|3948.93|3948.33|3945.93|3945.33|3628
1613484900000|2021-02-16 14:15:00|3946.43|3945.83|3947.18|3946.58|3947.43|3946.83|3945.8|3945.2|3691
1613485200000|2021-02-16 14:20:00|3947.05|3946.45|3948.43|3947.83|3948.68|3948.08|3946.93|3946.33|3937
1613485500000|2021-02-16 14:25:00|3948.68|3948.08|3946.93|3946.33|3948.68|3948.08|3945.93|3945.33|8187
1613485800000|2021-02-16 14:30:00|3946.83|3946.43|3947.33|3946.93|3949.08|3948.68|3944.33|3943.93|51862
1613486100000|2021-02-16 14:35:00|3947.08|3946.68|3945.33|3944.93|3948.08|3947.68|3941.83|3941.43|30950
1613486400000|2021-02-16 14:40:00|3945.58|3945.18|3949.08|3948.68|3949.08|3948.68|3940.83|3940.43|27072
1613486700000|2021-02-16 14:45:00|3948.33|3947.93|3948.33|3947.93|3949.83|3949.43|3947.58|3947.18|18317
1613487000000|2021-02-16 14:50:00|3948.58|3948.18|3948.83|3948.43|3949.33|3948.93|3945.33|3944.93|18092
1613487300000|2021-02-16 14:55:00|3949.08|3948.68|3945.08|3944.68|3949.58|3949.18|3944.83|3944.43|16570
1613487600000|2021-02-16 15:00:00|3945.58|3945.18|3946.08|3945.68|3948.33|3947.93|3943.33|3942.93|22067
1613487900000|2021-02-16 15:05:00|3945.83|3945.43|3945.33|3944.93|3946.7|3946.3|3943.58|3943.18|16251
1613488200000|2021-02-16 15:10:00|3945.58|3945.18|3939.19|3938.79|3945.83|3945.43|3938.69|3938.29|22233
1613488500000|2021-02-16 15:15:00|3939.44|3939.04|3943.19|3942.79|3943.44|3943.04|3936.94|3936.54|31413
1613488800000|2021-02-16 15:20:00|3942.94|3942.54|3944.69|3944.29|3944.94|3944.54|3942.94|3942.54|14494
1613489100000|2021-02-16 15:25:00|3944.94|3944.54|3949.19|3948.79|3949.19|3948.79|3944.19|3943.79|14937
1613489400000|2021-02-16 15:30:00|3949.81|3949.41|3949.44|3949.04|3950.19|3949.79|3948.44|3948.04|15423
1613489700000|2021-02-16 15:35:00|3949.69|3949.29|3950.19|3949.79|3950.19|3949.79|3949.19|3948.79|10914
1613490000000|2021-02-16 15:40:00|3950.06|3949.66|3948.19|3947.79|3950.19|3949.79|3947.44|3947.04|11309
1613490300000|2021-02-16 15:45:00|3947.94|3947.54|3940.69|3940.29|3948.44|3948.04|3938.69|3938.29|30257
1613490600000|2021-02-16 15:50:00|3940.56|3940.16|3933.94|3933.54|3942.19|3941.79|3933.44|3933.04|25793
1613490900000|2021-02-16 15:55:00|3934.19|3933.79|3941.19|3940.79|3941.69|3941.29|3932.69|3932.29|24182
1613491200000|2021-02-16 16:00:00|3940.94|3940.54|3941.69|3941.29|3942.44|3942.04|3939.56|3939.16|13021
1613491500000|2021-02-16 16:05:00|3941.44|3941.04|3936.56|3936.16|3941.94|3941.54|3936.19|3935.79|16739
1613491800000|2021-02-16 16:10:00|3936.44|3936.04|3938.19|3937.79|3939.94|3939.54|3936.44|3936.04|13386
1613492100000|2021-02-16 16:15:00|3938.31|3937.91|3937.94|3937.54|3939.19|3938.79|3935.94|3935.54|13209
1613492400000|2021-02-16 16:20:00|3938.19|3937.79|3935.19|3934.79|3939.69|3939.29|3934.44|3934.04|13586
1613492700000|2021-02-16 16:25:00|3935.06|3934.66|3934.69|3934.29|3935.94|3935.54|3932.94|3932.54|17764
1613493000000|2021-02-16 16:30:00|3934.19|3933.79|3935.44|3935.04|3935.69|3935.29|3930.44|3930.04|25334
1613493300000|2021-02-16 16:35:00|3935.31|3934.91|3936.94|3936.54|3937.94|3937.54|3935.19|3934.79|17566
1613493600000|2021-02-16 16:40:00|3937.19|3936.79|3935.94|3935.54|3937.94|3937.54|3935.69|3935.29|12194
1613493900000|2021-02-16 16:45:00|3935.69|3935.29|3931.19|3930.79|3936.19|3935.79|3931.19|3930.79|13821
1613494200000|2021-02-16 16:50:00|3930.94|3930.54|3932.69|3932.29|3932.94|3932.54|3927.94|3927.54|22302
1613494500000|2021-02-16 16:55:00|3932.56|3932.16|3929.44|3929.04|3932.69|3932.29|3928.69|3928.29|16020
1613494800000|2021-02-16 17:00:00|3929.19|3928.79|3932.31|3931.91|3934.44|3934.04|3927.19|3926.79|20411
1613495100000|2021-02-16 17:05:00|3932.19|3931.79|3924.44|3924.04|3932.19|3931.79|3924.44|3924.04|20474
1613495400000|2021-02-16 17:10:00|3924.19|3923.79|3932.44|3932.04|3933.69|3933.29|3924.19|3923.79|20127
1613495700000|2021-02-16 17:15:00|3932.19|3931.79|3932.44|3932.04|3933.69|3933.29|3930.69|3930.29|10886
1613496000000|2021-02-16 17:20:00|3932.69|3932.29|3935.94|3935.54|3936.44|3936.04|3932.19|3931.79|10917
1613496300000|2021-02-16 17:25:00|3935.81|3935.41|3936.94|3936.54|3937.69|3937.29|3935.19|3934.79|6596
1613496600000|2021-02-16 17:30:00|3937.19|3936.79|3936.69|3936.29|3937.81|3937.41|3935.94|3935.54|8136
1613496900000|2021-02-16 17:35:00|3936.81|3936.41|3933.94|3933.54|3938.19|3937.79|3933.94|3933.54|10741
1613497200000|2021-02-16 17:40:00|3933.69|3933.29|3933.63|3933.23|3936.69|3936.29|3933.5|3933.1|8671
1613497500000|2021-02-16 17:45:00|3933.38|3932.98|3934.13|3933.73|3935.38|3934.98|3933.13|3932.73|7506
1613497800000|2021-02-16 17:50:00|3934|3933.6|3935.88|3935.48|3936.88|3936.48|3933.13|3932.73|5814
1613498100000|2021-02-16 17:55:00|3936|3935.6|3937.13|3936.73|3937.38|3936.98|3935.88|3935.48|4292
1613498400000|2021-02-16 18:00:00|3937.25|3936.85|3938.88|3938.48|3939.13|3938.73|3936.38|3935.98|6557
1613498700000|2021-02-16 18:05:00|3938.63|3938.23|3937.13|3936.73|3938.88|3938.48|3937.13|3936.73|4075
1613499000000|2021-02-16 18:10:00|3937.38|3936.98|3937.38|3936.98|3938.38|3937.98|3936.88|3936.48|6514
1613499300000|2021-02-16 18:15:00|3937.5|3937.1|3935.38|3934.98|3938.63|3938.23|3935.38|3934.98|7982
1613499600000|2021-02-16 18:20:00|3935.63|3935.23|3938.38|3937.98|3938.38|3937.98|3935.38|3934.98|4003
1613499900000|2021-02-16 18:25:00|3938.63|3938.23|3937.63|3937.23|3938.63|3938.23|3936.13|3935.73|6045
1613500200000|2021-02-16 18:30:00|3937.13|3936.73|3939.38|3938.98|3939.63|3939.23|3936.88|3936.48|6326
1613500500000|2021-02-16 18:35:00|3939.25|3938.85|3937.88|3937.48|3940.38|3939.98|3937.13|3936.73|7222
1613500800000|2021-02-16 18:40:00|3938|3937.6|3936.63|3936.23|3938.13|3937.73|3934.38|3933.98|8241
1613501100000|2021-02-16 18:45:00|3936.5|3936.1|3936.88|3936.48|3936.88|3936.48|3935.13|3934.73|4527
1613501400000|2021-02-16 18:50:00|3937|3936.6|3934.88|3934.48|3937.13|3936.73|3934.38|3933.98|4828
1613501700000|2021-02-16 18:55:00|3934.75|3934.35|3933.63|3933.23|3935|3934.6|3933.38|3932.98|6511
1613502000000|2021-02-16 19:00:00|3933.88|3933.48|3935.63|3935.23|3935.63|3935.23|3933.63|3933.23|6547
1613502300000|2021-02-16 19:05:00|3935.88|3935.48|3936.13|3935.73|3936.88|3936.48|3935.88|3935.48|5065
1613502600000|2021-02-16 19:10:00|3935.88|3935.48|3936.38|3935.98|3936.63|3936.23|3934.38|3933.98|4691
1613502900000|2021-02-16 19:15:00|3936.13|3935.73|3938.13|3937.73|3938.13|3937.73|3935.38|3934.98|5516
1613503200000|2021-02-16 19:20:00|3938.38|3937.98|3938.63|3938.23|3939.13|3938.73|3937.63|3937.23|4757
1613503500000|2021-02-16 19:25:00|3938.88|3938.48|3940.38|3939.98|3940.63|3940.23|3937.75|3937.35|9045
1613503800000|2021-02-16 19:30:00|3940.13|3939.73|3940.63|3940.23|3941.38|3940.98|3939.38|3938.98|9506
1613504100000|2021-02-16 19:35:00|3940.75|3940.35|3939|3938.6|3941.13|3940.73|3937.88|3937.48|8565
1613504400000|2021-02-16 19:40:00|3938.88|3938.48|3938.38|3937.98|3939.38|3938.98|3937.63|3937.23|6051
1613504700000|2021-02-16 19:45:00|3938.63|3938.23|3937.63|3937.23|3939|3938.6|3936.38|3935.98|5573
1613505000000|2021-02-16 19:50:00|3937.75|3937.35|3934.38|3933.98|3937.88|3937.48|3933.13|3932.73|8920
1613505300000|2021-02-16 19:55:00|3934.63|3934.23|3936.88|3936.48|3937.38|3936.98|3934.13|3933.73|7008
1613505600000|2021-02-16 20:00:00|3936.63|3936.23|3936.38|3935.98|3936.88|3936.48|3932.38|3931.98|11572
1613505900000|2021-02-16 20:05:00|3936.63|3936.23|3937.13|3936.73|3938.38|3937.98|3935.88|3935.48|4700
1613506200000|2021-02-16 20:10:00|3937|3936.6|3935.38|3934.98|3937.63|3937.23|3934.38|3933.98|10600
1613506500000|2021-02-16 20:15:00|3935.13|3934.73|3934.38|3933.98|3938.38|3937.98|3933.38|3932.98|10322
1613506800000|2021-02-16 20:20:00|3934.42|3934.02|3935.42|3935.02|3936.42|3936.02|3933.92|3933.52|8851
1613507100000|2021-02-16 20:25:00|3935.67|3935.27|3935.42|3935.02|3937.42|3937.02|3934.42|3934.02|8309
1613507400000|2021-02-16 20:30:00|3935.17|3934.77|3936.67|3936.27|3936.67|3936.27|3933.67|3933.27|8985
1613507700000|2021-02-16 20:35:00|3936.92|3936.52|3932.67|3932.27|3937.92|3937.52|3931.67|3931.27|9420
1613508000000|2021-02-16 20:40:00|3932.92|3932.52|3934.92|3934.52|3936.17|3935.77|3931.92|3931.52|11901
1613508300000|2021-02-16 20:45:00|3935.17|3934.77|3933.42|3933.02|3935.92|3935.52|3932.67|3932.27|12374
1613508600000|2021-02-16 20:50:00|3934.17|3933.77|3934.17|3933.77|3934.42|3934.02|3928.67|3928.27|23501
1613508900000|2021-02-16 20:55:00|3934.42|3934.02|3932.17|3931.77|3935.17|3934.77|3931.42|3931.02|41524
1613509200000|2021-02-16 21:00:00|3931.53|3931.13|3930.63|3930.03|3934.38|3933.78|3929.88|3929.28|22432
1613509500000|2021-02-16 21:05:00|3930.75|3930.15|3931.63|3931.03|3931.63|3931.03|3928.88|3928.28|5436
1613509800000|2021-02-16 21:10:00|3931.38|3930.78|3931.07|3929.57|3932.13|3931.53|3929.88|3929.28|6242
1613510100000|2021-02-16 21:15:00|3931.51|3930.01|3931.02|3929.52|3931.51|3930.01|3930.88|3929.38|4
1613510400000|2021-02-16 21:20:00|3931.06|3929.56|3930.58|3929.08|3931.06|3929.56|3930.37|3928.87|0
1613510700000|2021-02-16 21:25:00|3930.69|3929.19|3930.99|3929.49|3930.99|3929.49|3930.62|3929.12|0
1613511000000|2021-02-16 21:30:00|3930.25|3929.65|3932.5|3931.9|3933|3932.4|3929.75|3929.15|1811
1613511300000|2021-02-16 21:35:00|3932.75|3932.15|3932|3931.4|3932.75|3932.15|3931.75|3931.15|764
1613511600000|2021-02-16 21:40:00|3932.25|3931.65|3932.5|3931.9|3932.5|3931.9|3931.75|3931.15|450
1613511900000|2021-02-16 21:45:00|3932.75|3932.15|3934|3933.4|3934|3933.4|3932.25|3931.65|1139
1613512200000|2021-02-16 21:50:00|3933.75|3933.15|3934|3933.4|3934.5|3933.9|3933.25|3932.65|858
1613512500000|2021-02-16 21:55:00|3934.25|3933.65|3934.2|3932.7|3934.25|3933.65|3933|3932.4|1115
1613512800000|2021-02-16 22:00:00|3933.87|3932.37|3934.16|3932.66|3934.24|3932.74|3933.62|3932.12|0
1613513100000|2021-02-16 22:05:00|3934.09|3932.59|3934.27|3932.77|3934.27|3932.77|3934.09|3932.59|0
1613513400000|2021-02-16 22:10:00|3934.2|3932.7|3933.32|3931.82|3934.2|3932.7|3933.07|3931.57|0
1613513700000|2021-02-16 22:15:00|3933.36|3931.86|3933.25|3931.75|3933.43|3931.93|3933.18|3931.68|0
1613514000000|2021-02-16 22:20:00|3933.1|3931.6|3933.1|3931.6|3933.18|3931.68|3933.1|3931.6|0
1613514300000|2021-02-16 22:25:00|3933.18|3931.68|3933.03|3931.53|3933.25|3931.75|3932.78|3931.28|0
1613514600000|2021-02-16 22:30:00|3933.07|3931.57|3933.43|3931.93|3933.43|3931.93|3933.03|3931.53|0
1613514900000|2021-02-16 22:35:00|3933.29|3931.79|3933.8|3932.3|3934.24|3932.74|3933.29|3931.79|0
1613515200000|2021-02-16 22:40:00|3933.36|3931.86|3933.62|3932.12|3933.65|3932.15|3933.21|3931.71|0
1613515500000|2021-02-16 22:45:00|3933.65|3932.15|3933.4|3931.9|3933.65|3932.15|3933.4|3931.9|0
1613515800000|2021-02-16 22:50:00|3933.29|3931.79|3933.43|3931.93|3933.43|3931.93|3933.25|3931.75|0
1613516100000|2021-02-16 22:55:00|3933.47|3931.97|3933.65|3932.15|3933.69|3932.19|3933.4|3931.9|0
1613516400000|2021-02-16 23:00:00|3933.5|3932.9|3934.88|3934.28|3935.13|3934.53|3933.38|3932.78|1331
1613516700000|2021-02-16 23:05:00|3935|3934.4|3929.88|3929.28|3935.5|3934.9|3929.38|3928.78|2100
1613517000000|2021-02-16 23:10:00|3930|3929.4|3929.38|3928.78|3931.13|3930.53|3928.13|3927.53|1668
1613517300000|2021-02-16 23:15:00|3929.25|3928.65|3930.63|3930.03|3931.13|3930.53|3929.13|3928.53|634
1613517600000|2021-02-16 23:20:00|3930.88|3930.28|3930.63|3930.03|3932.38|3931.78|3930.63|3930.03|705
1613517900000|2021-02-16 23:25:00|3930.75|3930.15|3930.13|3929.53|3932.38|3931.78|3929.88|3929.28|746
1613518200000|2021-02-16 23:30:00|3930.25|3929.65|3928.63|3928.03|3931.63|3931.03|3927.88|3927.28|1168
1613518500000|2021-02-16 23:35:00|3928.88|3928.28|3929.38|3928.78|3930.13|3929.53|3928.88|3928.28|413
1613518800000|2021-02-16 23:40:00|3929.63|3929.03|3930.38|3929.78|3930.88|3930.28|3929.38|3928.78|434
1613519100000|2021-02-16 23:45:00|3930.25|3929.65|3927.63|3927.03|3930.38|3929.78|3926.13|3925.53|1307
1613519400000|2021-02-16 23:50:00|3927.5|3926.9|3925.38|3924.78|3927.5|3926.9|3924.38|3923.78|2187
1613519700000|2021-02-16 23:55:00|3925.5|3924.9|3925.63|3925.03|3926.75|3926.15|3925.13|3924.53|705
1613520000000|2021-02-17 00:00:00|3925.88|3925.28|3923.13|3922.53|3926.38|3925.78|3922.38|3921.78|3219
1613520300000|2021-02-17 00:05:00|3923|3922.4|3924.38|3923.78|3925.13|3924.53|3922.88|3922.28|1521
1613520600000|2021-02-17 00:10:00|3924.13|3923.53|3924.63|3924.03|3925.13|3924.53|3923.63|3923.03|1173
1613520900000|2021-02-17 00:15:00|3924.75|3924.15|3922.13|3921.53|3925.13|3924.53|3920.13|3919.53|3361
1613521200000|2021-02-17 00:20:00|3922|3921.4|3920.38|3919.78|3922.38|3921.78|3920.13|3919.53|1921
1613521500000|2021-02-17 00:25:00|3920.5|3919.9|3922.38|3921.78|3923.13|3922.53|3920.38|3919.78|2481
1613521800000|2021-02-17 00:30:00|3922.63|3922.03|3924.88|3924.28|3925.13|3924.53|3922.63|3922.03|1982
1613522100000|2021-02-17 00:35:00|3925|3924.4|3922.88|3922.28|3925.13|3924.53|3922.63|3922.03|1094
1613522400000|2021-02-17 00:40:00|3923|3922.4|3921.88|3921.28|3923.38|3922.78|3921.88|3921.28|1015
1613522700000|2021-02-17 00:45:00|3921.63|3921.03|3920.38|3919.78|3922.38|3921.78|3920.38|3919.78|960
1613523000000|2021-02-17 00:50:00|3920.25|3919.65|3921.63|3921.03|3921.88|3921.28|3920.13|3919.53|1133
1613523300000|2021-02-17 00:55:00|3921.75|3921.15|3922.38|3921.78|3922.88|3922.28|3921.63|3921.03|711
1613523600000|2021-02-17 01:00:00|3922.13|3921.53|3918.38|3917.78|3922.38|3921.78|3917.63|3917.03|4510
1613523900000|2021-02-17 01:05:00|3918.25|3917.65|3920.13|3919.53|3920.63|3920.03|3918.25|3917.65|1373
1613524200000|2021-02-17 01:10:00|3919.88|3919.28|3920.13|3919.53|3920.38|3919.78|3919.13|3918.53|929
1613524500000|2021-02-17 01:15:00|3920.38|3919.78|3921.63|3921.03|3921.88|3921.28|3920.13|3919.53|1738
1613524800000|2021-02-17 01:20:00|3921.75|3921.15|3921|3920.4|3921.88|3921.28|3920.88|3920.28|702
1613525100000|2021-02-17 01:25:00|3920.88|3920.28|3920.63|3920.03|3921.88|3921.28|3920.63|3920.03|981
1613525400000|2021-02-17 01:30:00|3920.38|3919.78|3921.88|3921.28|3922.25|3921.65|3919.63|3919.03|1458
1613525700000|2021-02-17 01:35:00|3922.13|3921.53|3923.13|3922.53|3923.25|3922.65|3921.75|3921.15|980
1613526000000|2021-02-17 01:40:00|3923.25|3922.65|3923.88|3923.28|3924.13|3923.53|3922.88|3922.28|1199
1613526300000|2021-02-17 01:45:00|3923.63|3923.03|3924.13|3923.53|3924.13|3923.53|3922.88|3922.28|810
1613526600000|2021-02-17 01:50:00|3923.88|3923.28|3923.88|3923.28|3924.63|3924.03|3923.38|3922.78|1057
1613526900000|2021-02-17 01:55:00|3924|3923.4|3924.13|3923.53|3924.63|3924.03|3923.88|3923.28|445
1613527200000|2021-02-17 02:00:00|3924.25|3923.65|3922.63|3922.03|3924.63|3924.03|3922.38|3921.78|987
1613527500000|2021-02-17 02:05:00|3922.88|3922.28|3925.38|3924.78|3925.88|3925.28|3922.88|3922.28|1687
1613527800000|2021-02-17 02:10:00|3925.5|3924.9|3926.38|3925.78|3926.63|3926.03|3924.88|3924.28|1087
1613528100000|2021-02-17 02:15:00|3926.63|3926.03|3927.63|3927.03|3927.88|3927.28|3926.38|3925.78|1063
1613528400000|2021-02-17 02:20:00|3927.5|3926.9|3927.13|3926.53|3927.63|3927.03|3926.75|3926.15|493
1613528700000|2021-02-17 02:25:00|3927.25|3926.65|3926.63|3926.03|3927.88|3927.28|3926.38|3925.78|990
1613529000000|2021-02-17 02:30:00|3926.38|3925.78|3927.63|3927.03|3927.63|3927.03|3925.63|3925.03|751
1613529300000|2021-02-17 02:35:00|3927.88|3927.28|3927.88|3927.28|3928.13|3927.53|3927.25|3926.65|633
1613529600000|2021-02-17 02:40:00|3927.75|3927.15|3928.38|3927.78|3928.38|3927.78|3927.63|3927.03|480
1613529900000|2021-02-17 02:45:00|3928.25|3927.65|3929.88|3929.28|3930.13|3929.53|3928|3927.4|940
1613530200000|2021-02-17 02:50:00|3930|3929.4|3930.13|3929.53|3931.25|3930.65|3929.63|3929.03|1312
1613530500000|2021-02-17 02:55:00|3930.38|3929.78|3930.63|3930.03|3930.63|3930.03|3929.88|3929.28|298
1613530800000|2021-02-17 03:00:00|3930.88|3930.28|3930.63|3930.03|3931.13|3930.53|3929.88|3929.28|321
1613531100000|2021-02-17 03:05:00|3930.5|3929.9|3931.13|3930.53|3931.38|3930.78|3930.38|3929.78|338
1613531400000|2021-02-17 03:10:00|3931.25|3930.65|3931.88|3931.28|3932.38|3931.78|3931.13|3930.53|635
1613531700000|2021-02-17 03:15:00|3932|3931.4|3930.38|3929.78|3932.13|3931.53|3930.25|3929.65|1153
1613532000000|2021-02-17 03:20:00|3930.5|3929.9|3929.88|3929.28|3930.5|3929.9|3929.63|3929.03|680
1613532300000|2021-02-17 03:25:00|3930.13|3929.53|3929.63|3929.03|3930.13|3929.53|3929.63|3929.03|696
1613532600000|2021-02-17 03:30:00|3929.38|3928.78|3929.63|3929.03|3930.13|3929.53|3928.88|3928.28|637
1613532900000|2021-02-17 03:35:00|3929.75|3929.15|3929.63|3929.03|3930.38|3929.78|3929.63|3929.03|494
1613533200000|2021-02-17 03:40:00|3929.75|3929.15|3930.13|3929.53|3930.38|3929.78|3929.63|3929.03|446
1613533500000|2021-02-17 03:45:00|3930.25|3929.65|3931.88|3931.28|3932.13|3931.53|3930.13|3929.53|840
1613533800000|2021-02-17 03:50:00|3932|3931.4|3933.38|3932.78|3934.13|3933.53|3931.88|3931.28|1511
1613534100000|2021-02-17 03:55:00|3933.5|3932.9|3933.13|3932.53|3933.63|3933.03|3932.63|3932.03|622
1613534400000|2021-02-17 04:00:00|3933|3932.4|3931.38|3930.78|3933.13|3932.53|3931.38|3930.78|869
1613534700000|2021-02-17 04:05:00|3931.63|3931.03|3932.13|3931.53|3932.13|3931.53|3931.38|3930.78|604
1613535000000|2021-02-17 04:10:00|3931.88|3931.28|3931.13|3930.53|3932.13|3931.53|3931.13|3930.53|404
1613535300000|2021-02-17 04:15:00|3930.88|3930.28|3930.63|3930.03|3931.13|3930.53|3930.63|3930.03|575
1613535600000|2021-02-17 04:20:00|3930.88|3930.28|3930.38|3929.78|3931.38|3930.78|3930.38|3929.78|588
1613535900000|2021-02-17 04:25:00|3930.63|3930.03|3930.63|3930.03|3930.88|3930.28|3930.38|3929.78|251
1613536200000|2021-02-17 04:30:00|3930.5|3929.9|3930.63|3930.03|3930.88|3930.28|3930.38|3929.78|281
1613536500000|2021-02-17 04:35:00|3930.88|3930.28|3930.63|3930.03|3930.88|3930.28|3930.38|3929.78|118
1613536800000|2021-02-17 04:40:00|3930.88|3930.28|3931.63|3931.03|3932.13|3931.53|3930.75|3930.15|439
1613537100000|2021-02-17 04:45:00|3931.75|3931.15|3931.13|3930.53|3931.88|3931.28|3930.88|3930.28|217
1613537400000|2021-02-17 04:50:00|3931.38|3930.78|3931.13|3930.53|3931.88|3931.28|3931.13|3930.53|246
1613537700000|2021-02-17 04:55:00|3931.25|3930.65|3930.63|3930.03|3931.63|3931.03|3930.63|3930.03|216
1613538000000|2021-02-17 05:00:00|3930.88|3930.28|3933.13|3932.53|3933.38|3932.78|3930.88|3930.28|735
1613538300000|2021-02-17 05:05:00|3933.38|3932.78|3932.13|3931.53|3933.88|3933.28|3931.88|3931.28|459
1613538600000|2021-02-17 05:10:00|3932|3931.4|3931.13|3930.53|3932.13|3931.53|3931.13|3930.53|359
1613538900000|2021-02-17 05:15:00|3931.38|3930.78|3932.38|3931.78|3932.38|3931.78|3931.13|3930.53|565
1613539200000|2021-02-17 05:20:00|3932.5|3931.9|3933.13|3932.53|3933.63|3933.03|3932.5|3931.9|530
1613539500000|2021-02-17 05:25:00|3933.25|3932.65|3933.63|3933.03|3933.88|3933.28|3933.13|3932.53|354
1613539800000|2021-02-17 05:30:00|3933.88|3933.28|3935.13|3934.53|3935.38|3934.78|3933.63|3933.03|749
1613540100000|2021-02-17 05:35:00|3935.38|3934.78|3934.63|3934.03|3936.13|3935.53|3934.63|3934.03|654
1613540400000|2021-02-17 05:40:00|3934.88|3934.28|3934.63|3934.03|3934.88|3934.28|3934.13|3933.53|357
1613540700000|2021-02-17 05:45:00|3934.5|3933.9|3934.38|3933.78|3934.63|3934.03|3933.63|3933.03|406
1613541000000|2021-02-17 05:50:00|3934.25|3933.65|3933.63|3933.03|3934.38|3933.78|3933.38|3932.78|368
1613541300000|2021-02-17 05:55:00|3933.5|3932.9|3932.13|3931.53|3933.88|3933.28|3932|3931.4|607
1613541600000|2021-02-17 06:00:00|3932.38|3931.78|3931.88|3931.28|3932.5|3931.9|3931.13|3930.53|776
1613541900000|2021-02-17 06:05:00|3932|3931.4|3931.13|3930.53|3932.38|3931.78|3931.13|3930.53|358
1613542200000|2021-02-17 06:10:00|3931.38|3930.78|3933.63|3933.03|3933.88|3933.28|3931.38|3930.78|682
1613542500000|2021-02-17 06:15:00|3934.13|3933.53|3933.88|3933.28|3935.13|3934.53|3933.88|3933.28|648
1613542800000|2021-02-17 06:20:00|3934.13|3933.53|3933.88|3933.28|3934.63|3934.03|3933.63|3933.03|230
1613543100000|2021-02-17 06:25:00|3934.13|3933.53|3935.38|3934.78|3935.38|3934.78|3934.13|3933.53|450
1613543400000|2021-02-17 06:30:00|3935.63|3935.03|3935.5|3934.9|3936.63|3936.03|3935.38|3934.78|1010
1613543700000|2021-02-17 06:35:00|3935.63|3935.03|3935.63|3935.03|3935.88|3935.28|3935.13|3934.53|383
1613544000000|2021-02-17 06:40:00|3935.38|3934.78|3935.38|3934.78|3935.63|3935.03|3935.13|3934.53|212
1613544300000|2021-02-17 06:45:00|3935.63|3935.03|3935.13|3934.53|3935.63|3935.03|3934.88|3934.28|134
1613544600000|2021-02-17 06:50:00|3935.25|3934.65|3935.38|3934.78|3935.38|3934.78|3934.63|3934.03|198
1613544900000|2021-02-17 06:55:00|3935.25|3934.65|3935.38|3934.78|3936|3935.4|3935.13|3934.53|237
1613545200000|2021-02-17 07:00:00|3935.63|3935.03|3934.88|3934.28|3935.75|3935.15|3934.13|3933.53|692
1613545500000|2021-02-17 07:05:00|3935.13|3934.53|3935|3934.4|3936.13|3935.53|3934.63|3934.03|403
1613545800000|2021-02-17 07:10:00|3934.88|3934.28|3934.88|3934.28|3935.38|3934.78|3934.13|3933.53|338
1613546100000|2021-02-17 07:15:00|3934.63|3934.03|3933.63|3933.03|3934.88|3934.28|3933.13|3932.53|681
1613546400000|2021-02-17 07:20:00|3933.75|3933.15|3933.88|3933.28|3934.38|3933.78|3933.38|3932.78|357
1613546700000|2021-02-17 07:25:00|3933.75|3933.15|3932.13|3931.53|3933.88|3933.28|3931.88|3931.28|753
1613547000000|2021-02-17 07:30:00|3932|3931.4|3929.88|3929.28|3932.38|3931.78|3929.13|3928.53|1994
1613547300000|2021-02-17 07:35:00|3930.13|3929.53|3930.75|3930.15|3931.25|3930.65|3929.88|3929.28|660
1613547600000|2021-02-17 07:40:00|3930.63|3930.03|3931.13|3930.53|3931.88|3931.28|3930.38|3929.78|632
1613547900000|2021-02-17 07:45:00|3931.25|3930.65|3932.38|3931.78|3932.88|3932.28|3930.38|3929.78|1132
1613548200000|2021-02-17 07:50:00|3932.5|3931.9|3932.13|3931.53|3932.88|3932.28|3931.75|3931.15|429
1613548500000|2021-02-17 07:55:00|3931.88|3931.28|3930.13|3929.53|3933.13|3932.53|3930.13|3929.53|1012
1613548800000|2021-02-17 08:00:00|3930.38|3929.78|3926.5|3925.9|3931.63|3931.03|3926.13|3925.53|3448
1613549100000|2021-02-17 08:05:00|3926.38|3925.78|3922.63|3922.03|3926.88|3926.28|3921.63|3921.03|6001
1613549400000|2021-02-17 08:10:00|3922.5|3921.9|3926.38|3925.78|3926.88|3926.28|3921.13|3920.53|4677
1613549700000|2021-02-17 08:15:00|3926.13|3925.53|3925.13|3924.53|3926.38|3925.78|3924.63|3924.03|2934
1613550000000|2021-02-17 08:20:00|3925|3924.4|3926.63|3926.03|3927.88|3927.28|3924.75|3924.15|2431
1613550300000|2021-02-17 08:25:00|3926.88|3926.28|3929.63|3929.03|3930.38|3929.78|3926.63|3926.03|1957
1613550600000|2021-02-17 08:30:00|3929.75|3929.15|3930.38|3929.78|3930.63|3930.03|3929.38|3928.78|1474
1613550900000|2021-02-17 08:35:00|3930.25|3929.65|3931.63|3931.03|3931.88|3931.28|3930.13|3929.53|1288
1613551200000|2021-02-17 08:40:00|3931.88|3931.28|3932.63|3932.03|3933.88|3933.28|3931.63|3931.03|1920
1613551500000|2021-02-17 08:45:00|3933|3932.4|3932.38|3931.78|3933.63|3933.03|3931.88|3931.28|1018
1613551800000|2021-02-17 08:50:00|3932.25|3931.65|3935.13|3934.53|3935.13|3934.53|3931|3930.4|1723
1613552100000|2021-02-17 08:55:00|3935|3934.4|3934.63|3934.03|3936.88|3936.28|3934.13|3933.53|2234
1613552400000|2021-02-17 09:00:00|3934.88|3934.28|3933.88|3933.28|3935|3934.4|3933.5|3932.9|1846
1613552700000|2021-02-17 09:05:00|3934.13|3933.53|3932.88|3932.28|3934.38|3933.78|3932.38|3931.78|936
1613553000000|2021-02-17 09:10:00|3932.63|3932.03|3931.13|3930.53|3932.75|3932.15|3930.13|3929.53|2066
1613553300000|2021-02-17 09:15:00|3930.88|3930.28|3929.88|3929.28|3930.88|3930.28|3928.38|3927.78|1823
1613553600000|2021-02-17 09:20:00|3929.63|3929.03|3931.38|3930.78|3931.38|3930.78|3928.88|3928.28|989
1613553900000|2021-02-17 09:25:00|3931.63|3931.03|3930.63|3930.03|3931.63|3931.03|3930.25|3929.65|787
1613554200000|2021-02-17 09:30:00|3930.38|3929.78|3930.38|3929.78|3931.38|3930.78|3929.13|3928.53|1389
1613554500000|2021-02-17 09:35:00|3930.13|3929.53|3926.13|3925.53|3930.13|3929.53|3925.88|3925.28|2832
1613554800000|2021-02-17 09:40:00|3925.88|3925.28|3927.38|3926.78|3927.88|3927.28|3925.88|3925.28|1709
1613555100000|2021-02-17 09:45:00|3927.25|3926.65|3926.13|3925.53|3927.88|3927.28|3925.38|3924.78|1700
1613555400000|2021-02-17 09:50:00|3926.38|3925.78|3927.63|3927.03|3928.38|3927.78|3925.88|3925.28|1272
1613555700000|2021-02-17 09:55:00|3927.38|3926.78|3927.63|3927.03|3928.13|3927.53|3926.38|3925.78|1555
1613556000000|2021-02-17 10:00:00|3927.75|3927.15|3927.63|3927.03|3928.13|3927.53|3926.88|3926.28|1239
1613556300000|2021-02-17 10:05:00|3927.75|3927.15|3929.13|3928.53|3929.38|3928.78|3927.13|3926.53|1917
1613556600000|2021-02-17 10:10:00|3929.25|3928.65|3929.63|3929.03|3930.63|3930.03|3928.75|3928.15|1526
1613556900000|2021-02-17 10:15:00|3929.88|3929.28|3929.13|3928.53|3930.13|3929.53|3928.63|3928.03|1307
1613557200000|2021-02-17 10:20:00|3928.88|3928.28|3929.88|3929.28|3930.13|3929.53|3928.88|3928.28|1325
1613557500000|2021-02-17 10:25:00|3929.63|3929.03|3930.38|3929.78|3930.88|3930.28|3929.38|3928.78|1227
1613557800000|2021-02-17 10:30:00|3930.63|3930.03|3930.38|3929.78|3931.63|3931.03|3930.38|3929.78|1072
1613558100000|2021-02-17 10:35:00|3930.63|3930.03|3930.38|3929.78|3930.88|3930.28|3929.88|3929.28|941
1613558400000|2021-02-17 10:40:00|3930.25|3929.65|3930.88|3930.28|3931.38|3930.78|3930.13|3929.53|590
1613558700000|2021-02-17 10:45:00|3931|3930.4|3930.13|3929.53|3931.38|3930.78|3929.88|3929.28|627
1613559000000|2021-02-17 10:50:00|3930|3929.4|3928.88|3928.28|3930.38|3929.78|3928.88|3928.28|1208
1613559300000|2021-02-17 10:55:00|3928.63|3928.03|3929.13|3928.53|3929.63|3929.03|3928.38|3927.78|1031
1613559600000|2021-02-17 11:00:00|3929.38|3928.78|3929.63|3929.03|3930.88|3930.28|3928.63|3928.03|1299
1613559900000|2021-02-17 11:05:00|3929.5|3928.9|3928.38|3927.78|3930.25|3929.65|3927.5|3926.9|2269
1613560200000|2021-02-17 11:10:00|3928.5|3927.9|3928.63|3928.03|3929.88|3929.28|3928.38|3927.78|1746
1613560500000|2021-02-17 11:15:00|3928.5|3927.9|3928.38|3927.78|3929.13|3928.53|3927.38|3926.78|1509
1613560800000|2021-02-17 11:20:00|3928.5|3927.9|3928.13|3927.53|3928.88|3928.28|3927.63|3927.03|872
1613561100000|2021-02-17 11:25:00|3928.38|3927.78|3929.88|3929.28|3930.13|3929.53|3928.38|3927.78|1156
1613561400000|2021-02-17 11:30:00|3930.13|3929.53|3929.63|3929.03|3930.38|3929.78|3929.38|3928.78|1407
1613561700000|2021-02-17 11:35:00|3929.75|3929.15|3930.13|3929.53|3930.38|3929.78|3929.38|3928.78|1465
1613562000000|2021-02-17 11:40:00|3930|3929.4|3930.38|3929.78|3930.63|3930.03|3929.38|3928.78|974
1613562300000|2021-02-17 11:45:00|3930.5|3929.9|3930.38|3929.78|3930.63|3930.03|3929.88|3929.28|632
1613562600000|2021-02-17 11:50:00|3930.25|3929.65|3930.63|3930.03|3931.38|3930.78|3930.13|3929.53|777
1613562900000|2021-02-17 11:55:00|3930.5|3929.9|3931.13|3930.53|3931.38|3930.78|3930.38|3929.78|1139
1613563200000|2021-02-17 12:00:00|3931|3930.4|3931.63|3931.03|3931.88|3931.28|3930.38|3929.78|1974
1613563500000|2021-02-17 12:05:00|3932.63|3932.03|3931.38|3930.78|3932.63|3932.03|3931.13|3930.53|2070
1613563800000|2021-02-17 12:10:00|3931.25|3930.65|3930.63|3930.03|3931.25|3930.65|3930.13|3929.53|1119
1613564100000|2021-02-17 12:15:00|3930.5|3929.9|3930.88|3930.28|3931.13|3930.53|3930.13|3929.53|924
1613564400000|2021-02-17 12:20:00|3930.63|3930.03|3930.63|3930.03|3930.88|3930.28|3930.13|3929.53|520
1613564700000|2021-02-17 12:25:00|3930.75|3930.15|3930.63|3930.03|3930.88|3930.28|3930.13|3929.53|566
1613565000000|2021-02-17 12:30:00|3930.88|3930.28|3932.38|3931.78|3932.38|3931.78|3930.38|3929.78|855
1613565300000|2021-02-17 12:35:00|3932.5|3931.9|3934|3933.4|3934.88|3934.28|3932.5|3931.9|2389
1613565600000|2021-02-17 12:40:00|3933.88|3933.28|3933.88|3933.28|3934.13|3933.53|3933.13|3932.53|860
1613565900000|2021-02-17 12:45:00|3934.13|3933.53|3934.63|3934.03|3934.63|3934.03|3933.38|3932.78|1193
1613566200000|2021-02-17 12:50:00|3934.5|3933.9|3934.13|3933.53|3934.63|3934.03|3933.75|3933.15|788
1613566500000|2021-02-17 12:55:00|3933.88|3933.28|3933.63|3933.03|3934.38|3933.78|3933.38|3932.78|956
1613566800000|2021-02-17 13:00:00|3933.5|3932.9|3933.38|3932.78|3934.38|3933.78|3932.63|3932.03|2372
1613567100000|2021-02-17 13:05:00|3933.13|3932.53|3933.13|3932.53|3933.63|3933.03|3932.88|3932.28|1431
1613567400000|2021-02-17 13:10:00|3933.38|3932.78|3932.88|3932.28|3933.63|3933.03|3932.63|3932.03|1409
1613567700000|2021-02-17 13:15:00|3933|3932.4|3930.38|3929.78|3933.25|3932.65|3929.13|3928.53|3287
1613568000000|2021-02-17 13:20:00|3930.13|3929.53|3930.63|3930.03|3931.88|3931.28|3929.63|3929.03|3954
1613568300000|2021-02-17 13:25:00|3930.5|3929.9|3929.75|3929.15|3930.5|3929.9|3927.88|3927.28|2591
1613568600000|2021-02-17 13:30:00|3931.63|3931.03|3927.88|3927.28|3932.13|3931.53|3924.63|3924.03|11979
1613568900000|2021-02-17 13:35:00|3928|3927.4|3929.38|3928.78|3930.38|3929.78|3926.88|3926.28|4524
1613569200000|2021-02-17 13:40:00|3929.63|3929.03|3927.88|3927.28|3930.13|3929.53|3927.5|3926.9|4020
1613569500000|2021-02-17 13:45:00|3927.75|3927.15|3924.38|3923.78|3927.88|3927.28|3923.25|3922.65|7745
1613569800000|2021-02-17 13:50:00|3923.63|3923.03|3919.13|3918.53|3925.88|3925.28|3915.38|3914.78|14914
1613570100000|2021-02-17 13:55:00|3919.38|3918.78|3920.88|3920.28|3922.63|3922.03|3918.38|3917.78|7120
1613570400000|2021-02-17 14:00:00|3921.13|3920.53|3921.88|3921.28|3923.63|3923.03|3919.38|3918.78|6238
1613570700000|2021-02-17 14:05:00|3922.13|3921.53|3914.63|3914.03|3922.13|3921.53|3913.63|3913.03|12347
1613571000000|2021-02-17 14:10:00|3914.88|3914.28|3911.88|3911.28|3917.88|3917.28|3911.63|3911.03|11827
1613571300000|2021-02-17 14:15:00|3911.75|3911.15|3916.88|3916.28|3917.63|3917.03|3911.63|3911.03|12334
1613571600000|2021-02-17 14:20:00|3916.63|3916.03|3914.63|3914.03|3916.63|3916.03|3913.88|3913.28|5027
1613571900000|2021-02-17 14:25:00|3914.38|3913.78|3911.88|3911.28|3916.63|3916.03|3911.63|3911.03|12483
1613572200000|2021-02-17 14:30:00|3911.78|3911.38|3909.53|3909.13|3914.78|3914.38|3905.78|3905.38|57957
1613572500000|2021-02-17 14:35:00|3909.28|3908.88|3908.78|3908.38|3913.53|3913.13|3901.28|3900.88|55339
1613572800000|2021-02-17 14:40:00|3908.53|3908.13|3913.03|3912.63|3916.03|3915.63|3906.78|3906.38|33780
1613573100000|2021-02-17 14:45:00|3912.53|3912.13|3918.03|3917.63|3918.53|3918.13|3910.78|3910.38|24936
1613573400000|2021-02-17 14:50:00|3918.28|3917.88|3922.03|3921.63|3924.28|3923.88|3917.78|3917.38|30793
1613573700000|2021-02-17 14:55:00|3922.28|3921.88|3918.53|3918.13|3923.53|3923.13|3918.28|3917.88|16946
1613574000000|2021-02-17 15:00:00|3918.78|3918.38|3918.03|3917.63|3922.78|3922.38|3917.53|3917.13|20479
1613574300000|2021-02-17 15:05:00|3918.53|3918.13|3923.53|3923.13|3923.78|3923.38|3916.03|3915.63|24584
1613574600000|2021-02-17 15:10:00|3923.28|3922.88|3917.55|3917.15|3924.89|3924.49|3916.05|3915.65|20590
1613574900000|2021-02-17 15:15:00|3917.3|3916.9|3917.3|3916.9|3918.3|3917.9|3914.3|3913.9|16792
1613575200000|2021-02-17 15:20:00|3916.8|3916.4|3911.05|3910.65|3920.3|3919.9|3910.55|3910.15|23378
1613575500000|2021-02-17 15:25:00|3910.8|3910.4|3912.42|3912.02|3914.05|3913.65|3909.8|3909.4|15989
1613575800000|2021-02-17 15:30:00|3912.3|3911.9|3911.55|3911.15|3914.05|3913.65|3908.3|3907.9|22116
1613576100000|2021-02-17 15:35:00|3911.3|3910.9|3913.8|3913.4|3916.55|3916.15|3911.3|3910.9|16123
1613576400000|2021-02-17 15:40:00|3914.05|3913.65|3911.8|3911.4|3917.05|3916.65|3909.55|3909.15|26156
1613576700000|2021-02-17 15:45:00|3912.05|3911.65|3919.55|3919.15|3919.8|3919.4|3909.55|3909.15|20727
1613577000000|2021-02-17 15:50:00|3919.3|3918.9|3918.05|3917.65|3920.17|3919.77|3917.3|3916.9|13763
1613577300000|2021-02-17 15:55:00|3918.55|3918.15|3919.3|3918.9|3921.3|3920.9|3918.3|3917.9|12902
1613577600000|2021-02-17 16:00:00|3919.55|3919.15|3913.55|3913.15|3920.05|3919.65|3913.3|3912.9|11252
1613577900000|2021-02-17 16:05:00|3913.3|3912.9|3913.3|3912.9|3915.05|3914.65|3910.05|3909.65|15585
1613578200000|2021-02-17 16:10:00|3912.8|3912.4|3909.05|3908.65|3913.05|3912.65|3908.55|3908.15|13420
1613578500000|2021-02-17 16:15:00|3908.8|3908.4|3903.8|3903.4|3908.8|3908.4|3903.8|3903.4|22884
1613578800000|2021-02-17 16:20:00|3903.55|3903.15|3906.8|3906.4|3909.3|3908.9|3903.55|3903.15|16296
1613579100000|2021-02-17 16:25:00|3906.55|3906.15|3908.8|3908.4|3910.8|3910.4|3903.8|3903.4|15997
1613579400000|2021-02-17 16:30:00|3908.3|3907.9|3906.05|3905.65|3910.8|3910.4|3902.3|3901.9|16441
1613579700000|2021-02-17 16:35:00|3906.3|3905.9|3903.05|3902.65|3907.3|3906.9|3903.05|3902.65|14263
1613580000000|2021-02-17 16:40:00|3902.8|3902.4|3906.05|3905.65|3909.55|3909.15|3902.3|3901.9|21570
1613580300000|2021-02-17 16:45:00|3905.8|3905.4|3909.8|3909.4|3910.8|3910.4|3903.05|3902.65|12680
1613580600000|2021-02-17 16:50:00|3909.67|3909.27|3911.8|3911.4|3912.55|3912.15|3908.8|3908.4|11270
1613580900000|2021-02-17 16:55:00|3911.67|3911.27|3913.05|3912.65|3914.42|3914.02|3910.55|3910.15|8065
1613581200000|2021-02-17 17:00:00|3912.8|3912.4|3914.8|3914.4|3915.05|3914.65|3912.55|3912.15|7792
1613581500000|2021-02-17 17:05:00|3914.55|3914.15|3913.8|3913.4|3914.8|3914.4|3912.05|3911.65|5800
1613581800000|2021-02-17 17:10:00|3914.05|3913.65|3912.55|3912.15|3914.55|3914.15|3911.3|3910.9|5906
1613582100000|2021-02-17 17:15:00|3912.8|3912.4|3912.55|3912.15|3914.3|3913.9|3912.05|3911.65|5940
1613582400000|2021-02-17 17:20:00|3912.3|3911.9|3913.55|3913.15|3913.8|3913.4|3911.17|3910.77|5251
1613582700000|2021-02-17 17:25:00|3914.05|3913.65|3916.55|3916.15|3916.67|3916.27|3912.8|3912.4|11050
1613583000000|2021-02-17 17:30:00|3916.67|3916.27|3917.3|3916.9|3918.05|3917.65|3915.8|3915.4|8336
1613583300000|2021-02-17 17:35:00|3917.55|3917.15|3917.05|3916.65|3917.8|3917.4|3915.8|3915.4|4472
1613583600000|2021-02-17 17:40:00|3916.99|3916.59|3918.74|3918.34|3918.99|3918.59|3916.74|3916.34|6991
1613583900000|2021-02-17 17:45:00|3918.86|3918.46|3920.24|3919.84|3920.74|3920.34|3918.24|3917.84|9261
1613584200000|2021-02-17 17:50:00|3920.11|3919.71|3917.99|3917.59|3920.24|3919.84|3917.99|3917.59|7026
1613584500000|2021-02-17 17:55:00|3918.24|3917.84|3917.74|3917.34|3919.24|3918.84|3917.49|3917.09|5834
1613584800000|2021-02-17 18:00:00|3917.99|3917.59|3919.99|3919.59|3919.99|3919.59|3917.24|3916.84|9223
1613585100000|2021-02-17 18:05:00|3919.74|3919.34|3922.49|3922.09|3923.24|3922.84|3919.24|3918.84|11481
1613585400000|2021-02-17 18:10:00|3922.74|3922.34|3921.24|3920.84|3922.74|3922.34|3920.74|3920.34|6132
1613585700000|2021-02-17 18:15:00|3921.49|3921.09|3921.24|3920.84|3921.99|3921.59|3920.74|3920.34|4246
1613586000000|2021-02-17 18:20:00|3921.49|3921.09|3920.99|3920.59|3921.99|3921.59|3920.49|3920.09|3393
1613586300000|2021-02-17 18:25:00|3921.24|3920.84|3922.99|3922.59|3923.49|3923.09|3918.74|3918.34|6346
1613586600000|2021-02-17 18:30:00|3922.74|3922.34|3922.24|3921.84|3922.99|3922.59|3920.99|3920.59|5048
1613586900000|2021-02-17 18:35:00|3922.11|3921.71|3920.99|3920.59|3922.24|3921.84|3920.24|3919.84|4098
1613587200000|2021-02-17 18:40:00|3921.11|3920.71|3921.49|3921.09|3922.74|3922.34|3920.99|3920.59|5028
1613587500000|2021-02-17 18:45:00|3920.99|3920.59|3919.74|3919.34|3921.74|3921.34|3919.49|3919.09|4995
1613587800000|2021-02-17 18:50:00|3919.49|3919.09|3921.99|3921.59|3922.49|3922.09|3919.24|3918.84|4206
1613588100000|2021-02-17 18:55:00|3921.74|3921.34|3920.24|3919.84|3922.86|3922.46|3919.24|3918.84|4090
1613588400000|2021-02-17 19:00:00|3920.49|3920.09|3925.49|3925.09|3926.74|3926.34|3920.49|3920.09|13059
1613588700000|2021-02-17 19:05:00|3925.74|3925.34|3927.74|3927.34|3928.49|3928.09|3924.99|3924.59|9908
1613589000000|2021-02-17 19:10:00|3927.49|3927.09|3925.74|3925.34|3927.99|3927.59|3925.74|3925.34|6169
1613589300000|2021-02-17 19:15:00|3925.86|3925.46|3925.74|3925.34|3926.49|3926.09|3924.49|3924.09|6163
1613589600000|2021-02-17 19:20:00|3925.49|3925.09|3922.99|3922.59|3925.99|3925.59|3922.49|3922.09|8695
1613589900000|2021-02-17 19:25:00|3923.24|3922.84|3921.24|3920.84|3923.49|3923.09|3920.74|3920.34|8083
1613590200000|2021-02-17 19:30:00|3921.49|3921.09|3921.74|3921.34|3922.74|3922.34|3920.24|3919.84|5424
1613590500000|2021-02-17 19:35:00|3921.86|3921.46|3923.49|3923.09|3923.99|3923.59|3921.24|3920.84|5566
1613590800000|2021-02-17 19:40:00|3923.74|3923.34|3924.49|3924.09|3924.49|3924.09|3922.24|3921.84|5563
1613591100000|2021-02-17 19:45:00|3924.74|3924.34|3924.99|3924.59|3925.99|3925.59|3923.99|3923.59|5703
1613591400000|2021-02-17 19:50:00|3925.11|3924.71|3925.24|3924.84|3925.49|3925.09|3923.99|3923.59|4531
1613591700000|2021-02-17 19:55:00|3925.11|3924.71|3925.99|3925.59|3927.24|3926.84|3924.99|3924.59|6617
1613592000000|2021-02-17 20:00:00|3925.74|3925.34|3927.74|3927.34|3927.74|3927.34|3925.24|3924.84|6068
1613592300000|2021-02-17 20:05:00|3927.86|3927.46|3928.86|3928.46|3928.99|3928.59|3927.74|3927.34|7141
1613592600000|2021-02-17 20:10:00|3928.74|3928.34|3927.99|3927.59|3928.99|3928.59|3927.49|3927.09|5571
1613592900000|2021-02-17 20:15:00|3928.24|3927.84|3928.49|3928.09|3928.99|3928.59|3927.49|3927.09|6324
1613593200000|2021-02-17 20:20:00|3928.6|3928.2|3930.6|3930.2|3931.6|3931.2|3928.35|3927.95|18568
1613593500000|2021-02-17 20:25:00|3930.85|3930.45|3929.35|3928.95|3931.35|3930.95|3929.1|3928.7|4966
1613593800000|2021-02-17 20:30:00|3929.6|3929.2|3930.35|3929.95|3930.85|3930.45|3927.85|3927.45|7060
1613594100000|2021-02-17 20:35:00|3930.6|3930.2|3931.85|3931.45|3932.6|3932.2|3930.35|3929.95|10471
1613594400000|2021-02-17 20:40:00|3932.1|3931.7|3930.1|3929.7|3933.1|3932.7|3930.1|3929.7|7920
1613594700000|2021-02-17 20:45:00|3930.35|3929.95|3932.35|3931.95|3932.6|3932.2|3930.1|3929.7|9129
1613595000000|2021-02-17 20:50:00|3933.6|3933.2|3932.35|3931.95|3933.85|3933.45|3931.85|3931.45|17417
1613595300000|2021-02-17 20:55:00|3932.6|3932.2|3932.35|3931.95|3934.1|3933.7|3930.85|3930.45|40932
1613595600000|2021-02-17 21:00:00|3932.21|3931.81|3931.56|3930.96|3932.31|3931.81|3931.56|3930.96|13138
1613595900000|2021-02-17 21:05:00|3931.31|3930.71|3930.56|3929.96|3931.31|3930.71|3930.31|3929.71|7596
1613596200000|2021-02-17 21:10:00|3930.81|3930.21|3930.67|3929.17|3931.06|3930.46|3929.68|3928.94|5527
1613596500000|2021-02-17 21:15:00|3930.74|3929.24|3930.71|3929.21|3930.85|3929.35|3930.63|3929.13|4
1613596800000|2021-02-17 21:20:00|3930.74|3929.24|3930.2|3928.7|3930.78|3929.28|3929.83|3928.33|0
1613597100000|2021-02-17 21:25:00|3930.12|3928.62|3930.18|3928.68|3930.43|3928.93|3930.05|3928.55|0
1613597400000|2021-02-17 21:30:00|3929.68|3929.08|3930.68|3930.08|3930.93|3930.33|3929.68|3929.08|1101
1613597700000|2021-02-17 21:35:00|3930.93|3930.33|3930.68|3930.08|3931.18|3930.58|3930.43|3929.83|614
1613598000000|2021-02-17 21:40:00|3930.43|3929.83|3930.43|3929.83|3930.93|3930.33|3930.43|3929.83|385
1613598300000|2021-02-17 21:45:00|3930.68|3930.08|3929.93|3929.33|3930.93|3930.33|3929.93|3929.33|794
1613598600000|2021-02-17 21:50:00|3929.68|3929.08|3930.68|3930.08|3930.68|3930.08|3929.43|3928.83|956
1613598900000|2021-02-17 21:55:00|3930.43|3929.83|3931.82|3930.32|3931.93|3931.33|3929.68|3929.08|1406
1613599200000|2021-02-17 22:00:00|3931.78|3930.28|3931.82|3930.32|3931.89|3930.39|3931.54|3930.04|14
1613599500000|2021-02-17 22:05:00|3931.78|3930.28|3932.19|3930.69|3932.19|3930.69|3931.78|3930.28|0
1613599800000|2021-02-17 22:10:00|3932.22|3930.72|3932.33|3930.83|3932.33|3930.83|3932.04|3930.54|0
1613600100000|2021-02-17 22:15:00|3932.37|3930.87|3932.62|3931.12|3932.62|3931.12|3932.26|3930.76|0
1613600400000|2021-02-17 22:20:00|3932.66|3931.16|3932.55|3931.05|3932.77|3931.27|3932.55|3931.05|0
1613600700000|2021-02-17 22:25:00|3932.59|3931.09|3932.7|3931.2|3932.7|3931.2|3932.55|3931.05|0
1613601000000|2021-02-17 22:30:00|3932.73|3931.23|3932.59|3931.09|3932.73|3931.23|3932.55|3931.05|0
1613601300000|2021-02-17 22:35:00|3932.62|3931.12|3932.95|3931.45|3932.99|3931.49|3932.59|3931.09|0
1613601600000|2021-02-17 22:40:00|3932.99|3931.49|3932.88|3931.38|3932.99|3931.49|3932.88|3931.38|0
1613601900000|2021-02-17 22:45:00|3932.7|3931.2|3932.81|3931.31|3932.99|3931.49|3932.7|3931.2|0
1613602200000|2021-02-17 22:50:00|3932.73|3931.23|3933.03|3931.53|3933.1|3931.6|3932.62|3931.12|0
1613602500000|2021-02-17 22:55:00|3932.92|3931.42|3932.92|3931.42|3932.95|3931.45|3932.66|3931.16|0
1613602800000|2021-02-17 23:00:00|3932.43|3931.83|3931.81|3931.21|3933.06|3932.46|3929.43|3928.83|1826
1613603100000|2021-02-17 23:05:00|3931.56|3930.96|3931.31|3930.71|3931.56|3930.96|3930.06|3929.46|884
1613603400000|2021-02-17 23:10:00|3931.56|3930.96|3931.31|3930.71|3932.06|3931.46|3931.06|3930.46|254
1613603700000|2021-02-17 23:15:00|3931.43|3930.83|3931.06|3930.46|3932.31|3931.71|3931.06|3930.46|391
1613604000000|2021-02-17 23:20:00|3931.31|3930.71|3930.31|3929.71|3931.31|3930.71|3929.56|3928.96|452
1613604300000|2021-02-17 23:25:00|3930.06|3929.46|3929.81|3929.21|3930.06|3929.46|3928.31|3927.71|714
1613604600000|2021-02-17 23:30:00|3929.93|3929.33|3931.06|3930.46|3931.06|3930.46|3929.56|3928.96|461
1613604900000|2021-02-17 23:35:00|3931.18|3930.58|3931.31|3930.71|3931.31|3930.71|3931.06|3930.46|274
1613605200000|2021-02-17 23:40:00|3931.43|3930.83|3931.56|3930.96|3931.81|3931.21|3931.06|3930.46|245
1613605500000|2021-02-17 23:45:00|3931.68|3931.08|3932.31|3931.71|3932.56|3931.96|3931.31|3930.71|435
1613605800000|2021-02-17 23:50:00|3932.43|3931.83|3934.06|3933.46|3934.31|3933.71|3932.43|3931.83|905
1613606100000|2021-02-17 23:55:00|3934.31|3933.71|3934.81|3934.21|3935.06|3934.46|3933.56|3932.96|633
1613606400000|2021-02-18 00:00:00|3935.06|3934.46|3937.31|3936.71|3937.81|3937.21|3934.31|3933.71|3151
1613606700000|2021-02-18 00:05:00|3937.06|3936.46|3938.43|3937.83|3938.81|3938.21|3936.93|3936.33|1661
1613607000000|2021-02-18 00:10:00|3938.56|3937.96|3938.43|3937.83|3938.93|3938.33|3937.81|3937.21|1175
1613607300000|2021-02-18 00:15:00|3938.56|3937.96|3936.56|3935.96|3938.56|3937.96|3936.06|3935.46|1751
1613607600000|2021-02-18 00:20:00|3936.68|3936.08|3936.31|3935.71|3937.06|3936.46|3936.06|3935.46|1657
1613607900000|2021-02-18 00:25:00|3936.56|3935.96|3937.31|3936.71|3937.31|3936.71|3936.31|3935.71|742
1613608200000|2021-02-18 00:30:00|3937.56|3936.96|3936.56|3935.96|3937.56|3936.96|3936.31|3935.71|926
1613608500000|2021-02-18 00:35:00|3936.81|3936.21|3939.31|3938.71|3939.56|3938.96|3936.81|3936.21|1443
1613608800000|2021-02-18 00:40:00|3939.43|3938.83|3939.06|3938.46|3940.06|3939.46|3939.06|3938.46|1110
1613609100000|2021-02-18 00:45:00|3938.93|3938.33|3939.06|3938.46|3939.56|3938.96|3938.31|3937.71|771
1613609400000|2021-02-18 00:50:00|3939.31|3938.71|3937.56|3936.96|3939.56|3938.96|3937.56|3936.96|941
1613609700000|2021-02-18 00:55:00|3937.81|3937.21|3938.56|3937.96|3938.56|3937.96|3937.06|3936.46|690
1613610000000|2021-02-18 01:00:00|3938.31|3937.71|3938.56|3937.96|3938.81|3938.21|3937.81|3937.21|696
1613610300000|2021-02-18 01:05:00|3938.81|3938.21|3938.81|3938.21|3939.06|3938.46|3938.06|3937.46|616
1613610600000|2021-02-18 01:10:00|3938.56|3937.96|3937.81|3937.21|3938.81|3938.21|3937.06|3936.46|724
1613610900000|2021-02-18 01:15:00|3937.93|3937.33|3938.06|3937.46|3938.56|3937.96|3937.56|3936.96|1109
1613611200000|2021-02-18 01:20:00|3937.93|3937.33|3937.06|3936.46|3938.56|3937.96|3936.93|3936.33|495
1613611500000|2021-02-18 01:25:00|3937.18|3936.58|3937.31|3936.71|3937.81|3937.21|3936.81|3936.21|689
1613611800000|2021-02-18 01:30:00|3937.56|3936.96|3936.31|3935.71|3937.56|3936.96|3936.31|3935.71|1505
1613612100000|2021-02-18 01:35:00|3935.56|3934.96|3933.06|3932.46|3935.81|3935.21|3932.56|3931.96|2370
1613612400000|2021-02-18 01:40:00|3932.93|3932.33|3929.56|3928.96|3933.31|3932.71|3928.56|3927.96|2990
1613612700000|2021-02-18 01:45:00|3929.43|3928.83|3930.56|3929.96|3930.81|3930.21|3928.81|3928.21|1759
1613613000000|2021-02-18 01:50:00|3930.68|3930.08|3931.81|3931.21|3931.81|3931.21|3929.93|3929.33|1176
1613613300000|2021-02-18 01:55:00|3932.06|3931.46|3931.56|3930.96|3932.68|3932.08|3930.68|3930.08|1510
1613613600000|2021-02-18 02:00:00|3931.31|3930.71|3930.81|3930.21|3931.56|3930.96|3930.31|3929.71|999
1613613900000|2021-02-18 02:05:00|3930.68|3930.08|3929.31|3928.71|3931.18|3930.58|3928.56|3927.96|1098
1613614200000|2021-02-18 02:10:00|3929.06|3928.46|3930.56|3929.96|3930.81|3930.21|3929.06|3928.46|1052
1613614500000|2021-02-18 02:15:00|3930.68|3930.08|3931.06|3930.46|3931.56|3930.96|3929.81|3929.21|960
1613614800000|2021-02-18 02:20:00|3930.93|3930.33|3931.31|3930.71|3931.56|3930.96|3930.81|3930.21|630
1613615100000|2021-02-18 02:25:00|3931.06|3930.46|3931.81|3931.21|3931.81|3931.21|3930.06|3929.46|714
1613615400000|2021-02-18 02:30:00|3931.56|3930.96|3932.06|3931.46|3932.31|3931.71|3930.81|3930.21|1035
1613615700000|2021-02-18 02:35:00|3932.18|3931.58|3932.06|3931.46|3932.81|3932.21|3932.06|3931.46|431
1613616000000|2021-02-18 02:40:00|3932.31|3931.71|3932.56|3931.96|3932.81|3932.21|3931.81|3931.21|297
1613616300000|2021-02-18 02:45:00|3932.31|3931.71|3934.56|3933.96|3935.06|3934.46|3932.31|3931.71|895
1613616600000|2021-02-18 02:50:00|3934.31|3933.71|3936.31|3935.71|3937.31|3936.71|3933.56|3932.96|1861
1613616900000|2021-02-18 02:55:00|3936.56|3935.96|3937.06|3936.46|3937.56|3936.96|3936.56|3935.96|914
1613617200000|2021-02-18 03:00:00|3937.31|3936.71|3936.06|3935.46|3938.06|3937.46|3935.56|3934.96|1020
1613617500000|2021-02-18 03:05:00|3936.18|3935.58|3935.81|3935.21|3936.81|3936.21|3935.56|3934.96|533
1613617800000|2021-02-18 03:10:00|3935.93|3935.33|3935.56|3934.96|3936.81|3936.21|3935.56|3934.96|418
1613618100000|2021-02-18 03:15:00|3935.81|3935.21|3934.56|3933.96|3936.06|3935.46|3934.56|3933.96|627
1613618400000|2021-02-18 03:20:00|3934.68|3934.08|3929.56|3928.96|3934.81|3934.21|3928.56|3927.96|2753
1613618700000|2021-02-18 03:25:00|3929.43|3928.83|3927.56|3926.96|3929.81|3929.21|3927.06|3926.46|1228
1613619000000|2021-02-18 03:30:00|3927.68|3927.08|3924.56|3923.96|3927.81|3927.21|3924.31|3923.71|3519
1613619300000|2021-02-18 03:35:00|3924.68|3924.08|3925.31|3924.71|3926.56|3925.96|3924.68|3924.08|1565
1613619600000|2021-02-18 03:40:00|3925.56|3924.96|3927.06|3926.46|3927.06|3926.46|3925.31|3924.71|747
1613619900000|2021-02-18 03:45:00|3926.81|3926.21|3925.56|3924.96|3927.56|3926.96|3925.31|3924.71|821
1613620200000|2021-02-18 03:50:00|3925.31|3924.71|3926.56|3925.96|3926.56|3925.96|3925.31|3924.71|517
1613620500000|2021-02-18 03:55:00|3926.43|3925.83|3927.31|3926.71|3928.06|3927.46|3925.93|3925.33|884
1613620800000|2021-02-18 04:00:00|3927.56|3926.96|3925.31|3924.71|3927.56|3926.96|3925.31|3924.71|1082
1613621100000|2021-02-18 04:05:00|3925.43|3924.83|3920.81|3920.21|3925.81|3925.21|3919.56|3918.96|2714
1613621400000|2021-02-18 04:10:00|3921.06|3920.46|3919.81|3919.21|3921.06|3920.46|3919.56|3918.96|1710
1613621700000|2021-02-18 04:15:00|3919.31|3918.71|3918.81|3918.21|3921.56|3920.96|3918.81|3918.21|1111
1613622000000|2021-02-18 04:20:00|3918.56|3917.96|3921.81|3921.21|3921.93|3921.33|3918.31|3917.71|1608
1613622300000|2021-02-18 04:25:00|3922.06|3921.46|3922.56|3921.96|3922.81|3922.21|3921.56|3920.96|762
1613622600000|2021-02-18 04:30:00|3922.68|3922.08|3923.56|3922.96|3924.56|3923.96|3922.56|3921.96|1124
1613622900000|2021-02-18 04:35:00|3923.31|3922.71|3923.31|3922.71|3923.56|3922.96|3922.56|3921.96|463
1613623200000|2021-02-18 04:40:00|3923.56|3922.96|3923.81|3923.21|3924.31|3923.71|3923.31|3922.71|555
1613623500000|2021-02-18 04:45:00|3923.56|3922.96|3921.81|3921.21|3923.56|3922.96|3921.81|3921.21|984
1613623800000|2021-02-18 04:50:00|3921.93|3921.33|3922.31|3921.71|3923.31|3922.71|3921.93|3921.33|426
1613624100000|2021-02-18 04:55:00|3922.43|3921.83|3923.06|3922.46|3923.56|3922.96|3922.31|3921.71|418
1613624400000|2021-02-18 05:00:00|3922.81|3922.21|3923.81|3923.21|3924.06|3923.46|3921.81|3921.21|889
1613624700000|2021-02-18 05:05:00|3924.06|3923.46|3925.06|3924.46|3925.06|3924.46|3923.31|3922.71|679
1613625000000|2021-02-18 05:10:00|3924.93|3924.33|3925.56|3924.96|3926.56|3925.96|3924.81|3924.21|884
1613625300000|2021-02-18 05:15:00|3925.81|3925.21|3927.31|3926.71|3927.56|3926.96|3924.93|3924.33|767
1613625600000|2021-02-18 05:20:00|3927.43|3926.83|3926.31|3925.71|3928.06|3927.46|3925.81|3925.21|876
1613625900000|2021-02-18 05:25:00|3926.18|3925.58|3925.81|3925.21|3927.31|3926.71|3925.56|3924.96|566
1613626200000|2021-02-18 05:30:00|3925.93|3925.33|3926.81|3926.21|3927.68|3927.08|3925.93|3925.33|759
1613626500000|2021-02-18 05:35:00|3926.68|3926.08|3924.81|3924.21|3927.06|3926.46|3924.68|3924.08|643
1613626800000|2021-02-18 05:40:00|3925.06|3924.46|3925.81|3925.21|3926.06|3925.46|3924.06|3923.46|758
1613627100000|2021-02-18 05:45:00|3925.93|3925.33|3924.56|3923.96|3926.56|3925.96|3924.56|3923.96|651
1613627400000|2021-02-18 05:50:00|3924.68|3924.08|3923.18|3922.58|3925.31|3924.71|3922.93|3922.33|765
1613627700000|2021-02-18 05:55:00|3923.06|3922.46|3924.31|3923.71|3924.56|3923.96|3922.81|3922.21|598
1613628000000|2021-02-18 06:00:00|3924.06|3923.46|3926.31|3925.71|3926.81|3926.21|3923.31|3922.71|1057
1613628300000|2021-02-18 06:05:00|3926.06|3925.46|3925.31|3924.71|3926.31|3925.71|3924.56|3923.96|731
1613628600000|2021-02-18 06:10:00|3925.43|3924.83|3924.81|3924.21|3925.56|3924.96|3924.56|3923.96|342
1613628900000|2021-02-18 06:15:00|3924.68|3924.08|3925.06|3924.46|3926.06|3925.46|3924.68|3924.08|479
1613629200000|2021-02-18 06:20:00|3924.81|3924.21|3925.43|3924.83|3925.56|3924.96|3924.81|3924.21|258
1613629500000|2021-02-18 06:25:00|3925.56|3924.96|3928.06|3927.46|3928.06|3927.46|3925.43|3924.83|685
1613629800000|2021-02-18 06:30:00|3927.81|3927.21|3927.31|3926.71|3928.06|3927.46|3927.06|3926.46|430
1613630100000|2021-02-18 06:35:00|3927.81|3927.21|3925.56|3924.96|3927.93|3927.33|3925.56|3924.96|484
1613630400000|2021-02-18 06:40:00|3925.68|3925.08|3926.06|3925.46|3926.31|3925.71|3925.56|3924.96|332
1613630700000|2021-02-18 06:45:00|3925.81|3925.21|3924.56|3923.96|3925.81|3925.21|3923.43|3922.83|869
1613631000000|2021-02-18 06:50:00|3924.43|3923.83|3923.31|3922.71|3924.56|3923.96|3923.06|3922.46|340
1613631300000|2021-02-18 06:55:00|3923.43|3922.83|3923.06|3922.46|3923.56|3922.96|3922.56|3921.96|751
1613631600000|2021-02-18 07:00:00|3922.93|3922.33|3922.31|3921.71|3922.93|3922.33|3921.06|3920.46|1364
1613631900000|2021-02-18 07:05:00|3922.18|3921.58|3920.56|3919.96|3922.31|3921.71|3920.31|3919.71|520
1613632200000|2021-02-18 07:10:00|3920.43|3919.83|3918.56|3917.96|3921.31|3920.71|3918.56|3917.96|1023
1613632500000|2021-02-18 07:15:00|3918.43|3917.83|3920.06|3919.46|3920.18|3919.58|3917.31|3916.71|1367
1613632800000|2021-02-18 07:20:00|3919.81|3919.21|3920.56|3919.96|3920.56|3919.96|3918.56|3917.96|660
1613633100000|2021-02-18 07:25:00|3920.31|3919.71|3920.31|3919.71|3920.81|3920.21|3919.31|3918.71|819
1613633400000|2021-02-18 07:30:00|3920.18|3919.58|3918.06|3917.46|3920.31|3919.71|3918.06|3917.46|1081
1613633700000|2021-02-18 07:35:00|3917.93|3917.33|3920.06|3919.46|3920.31|3919.71|3917.56|3916.96|880
1613634000000|2021-02-18 07:40:00|3919.81|3919.21|3921.31|3920.71|3921.31|3920.71|3919.31|3918.71|852
1613634300000|2021-02-18 07:45:00|3921.18|3920.58|3919.06|3918.46|3921.18|3920.58|3919.06|3918.46|549
1613634600000|2021-02-18 07:50:00|3918.93|3918.33|3921.31|3920.71|3921.43|3920.83|3918.81|3918.21|772
1613634900000|2021-02-18 07:55:00|3921.18|3920.58|3918.81|3918.21|3921.31|3920.71|3918.31|3917.71|790
1613635200000|2021-02-18 08:00:00|3918.56|3917.96|3922.06|3921.46|3922.06|3921.46|3917.56|3916.96|3253
1613635500000|2021-02-18 08:05:00|3922.18|3921.58|3922.31|3921.71|3924.06|3923.46|3921.81|3921.21|2605
1613635800000|2021-02-18 08:10:00|3922.43|3921.83|3923.56|3922.96|3924.06|3923.46|3921.93|3921.33|2151
1613636100000|2021-02-18 08:15:00|3923.31|3922.71|3919.06|3918.46|3923.56|3922.96|3919.06|3918.46|1580
1613636400000|2021-02-18 08:20:00|3918.93|3918.33|3916.56|3915.96|3919.81|3919.21|3915.31|3914.71|3868
1613636700000|2021-02-18 08:25:00|3916.43|3915.83|3915.06|3914.46|3918.81|3918.21|3914.81|3914.21|2111
1613637000000|2021-02-18 08:30:00|3914.81|3914.21|3921.56|3920.96|3921.56|3920.96|3914.81|3914.21|2889
1613637300000|2021-02-18 08:35:00|3921.81|3921.21|3921.31|3920.71|3922.06|3921.46|3919.81|3919.21|958
1613637600000|2021-02-18 08:40:00|3921.43|3920.83|3924.06|3923.46|3924.06|3923.46|3921.43|3920.83|1700
1613637900000|2021-02-18 08:45:00|3924.81|3924.21|3926.31|3925.71|3926.56|3925.96|3924.31|3923.71|1707
1613638200000|2021-02-18 08:50:00|3926.56|3925.96|3927.31|3926.71|3927.81|3927.21|3925.56|3924.96|1314
1613638500000|2021-02-18 08:55:00|3927.43|3926.83|3928.81|3928.21|3929.06|3928.46|3926.81|3926.21|1336
1613638800000|2021-02-18 09:00:00|3928.56|3927.96|3926.56|3925.96|3928.81|3928.21|3926.31|3925.71|2218
1613639100000|2021-02-18 09:05:00|3926.43|3925.83|3924.81|3924.21|3926.81|3926.21|3924.81|3924.21|937
1613639400000|2021-02-18 09:10:00|3924.93|3924.33|3924.31|3923.71|3925.06|3924.46|3923.56|3922.96|1101
1613639700000|2021-02-18 09:15:00|3924.06|3923.46|3922.56|3921.96|3924.81|3924.21|3922.31|3921.71|1209
1613640000000|2021-02-18 09:20:00|3922.31|3921.71|3922.31|3921.71|3923.81|3923.21|3921.81|3921.21|1332
1613640300000|2021-02-18 09:25:00|3922.06|3921.46|3919.81|3919.21|3922.56|3921.96|3919.31|3918.71|1847
1613640600000|2021-02-18 09:30:00|3919.93|3919.33|3918.56|3917.96|3920.56|3919.96|3918.31|3917.71|1095
1613640900000|2021-02-18 09:35:00|3918.68|3918.08|3919.81|3919.21|3920.93|3920.33|3918.31|3917.71|1213
1613641200000|2021-02-18 09:40:00|3919.93|3919.33|3921.31|3920.71|3921.93|3921.33|3919.31|3918.71|1301
1613641500000|2021-02-18 09:45:00|3921.56|3920.96|3923.31|3922.71|3923.81|3923.21|3921.18|3920.58|945
1613641800000|2021-02-18 09:50:00|3923.18|3922.58|3922.56|3921.96|3923.31|3922.71|3921.81|3921.21|907
1613642100000|2021-02-18 09:55:00|3922.68|3922.08|3922.56|3921.96|3923.31|3922.71|3921.81|3921.21|1223
1613642400000|2021-02-18 10:00:00|3922.31|3921.71|3923.06|3922.46|3923.81|3923.21|3922.31|3921.71|1294
1613642700000|2021-02-18 10:05:00|3922.93|3922.33|3923.06|3922.46|3923.81|3923.21|3922.31|3921.71|1431
1613643000000|2021-02-18 10:10:00|3922.93|3922.33|3921.81|3921.21|3922.93|3922.33|3921.43|3920.83|1378
1613643300000|2021-02-18 10:15:00|3921.68|3921.08|3922.06|3921.46|3922.81|3922.21|3920.31|3919.71|1679
1613643600000|2021-02-18 10:20:00|3921.93|3921.33|3919.81|3919.21|3922.31|3921.71|3919.31|3918.71|848
1613643900000|2021-02-18 10:25:00|3920.06|3919.46|3920.06|3919.46|3920.81|3920.21|3919.31|3918.71|647
1613644200000|2021-02-18 10:30:00|3919.81|3919.21|3920.81|3920.21|3921.06|3920.46|3919.06|3918.46|1623
1613644500000|2021-02-18 10:35:00|3920.93|3920.33|3920.06|3919.46|3921.81|3921.21|3919.81|3919.21|2090
1613644800000|2021-02-18 10:40:00|3920.31|3919.71|3919.31|3918.71|3921.06|3920.46|3919.06|3918.46|2676
1613645100000|2021-02-18 10:45:00|3919.43|3918.83|3917.56|3916.96|3919.43|3918.83|3916.31|3915.71|3930
1613645400000|2021-02-18 10:50:00|3917.43|3916.83|3917.56|3916.96|3918.56|3917.96|3916.81|3916.21|1221
1613645700000|2021-02-18 10:55:00|3917.31|3916.71|3917.56|3916.96|3919.06|3918.46|3916.31|3915.71|3268
1613646000000|2021-02-18 11:00:00|3916.81|3916.21|3911.06|3910.46|3917.81|3917.21|3909.56|3908.96|5458
1613646300000|2021-02-18 11:05:00|3910.81|3910.21|3912.81|3912.21|3914.06|3913.46|3909.06|3908.46|3166
1613646600000|2021-02-18 11:10:00|3912.68|3912.08|3914.81|3914.21|3915.31|3914.71|3912.56|3911.96|1077
1613646900000|2021-02-18 11:15:00|3914.56|3913.96|3914.81|3914.21|3916.06|3915.46|3914.31|3913.71|2058
1613647200000|2021-02-18 11:20:00|3914.56|3913.96|3916.06|3915.46|3916.31|3915.71|3914.31|3913.71|1796
1613647500000|2021-02-18 11:25:00|3916.18|3915.58|3915.06|3914.46|3916.31|3915.71|3914.68|3914.08|1566
1613647800000|2021-02-18 11:30:00|3914.93|3914.33|3914.06|3913.46|3915.06|3914.46|3913.81|3913.21|1405
1613648100000|2021-02-18 11:35:00|3913.81|3913.21|3915.06|3914.46|3915.93|3915.33|3913.81|3913.21|1869
1613648400000|2021-02-18 11:40:00|3914.81|3914.21|3915.56|3914.96|3916.06|3915.46|3914.06|3913.46|1228
1613648700000|2021-02-18 11:45:00|3915.68|3915.08|3915.81|3915.21|3916.93|3916.33|3915.31|3914.71|1679
1613649000000|2021-02-18 11:50:00|3916.06|3915.46|3917.06|3916.46|3917.56|3916.96|3915.43|3914.83|2143
1613649300000|2021-02-18 11:55:00|3916.81|3916.21|3917.31|3916.71|3917.56|3916.96|3916.31|3915.71|2164
1613649600000|2021-02-18 12:00:00|3917.56|3916.96|3917.31|3916.71|3918.06|3917.46|3916.56|3915.96|2431
1613649900000|2021-02-18 12:05:00|3917.18|3916.58|3916.56|3915.96|3917.56|3916.96|3915.81|3915.21|1262
1613650200000|2021-02-18 12:10:00|3916.81|3916.21|3917.31|3916.71|3918.31|3917.71|3916.56|3915.96|2730
1613650500000|2021-02-18 12:15:00|3917.43|3916.83|3916.56|3915.96|3917.56|3916.96|3916.06|3915.46|2018
1613650800000|2021-02-18 12:20:00|3916.81|3916.21|3916.31|3915.71|3917.43|3916.83|3915.68|3915.08|1368
1613651100000|2021-02-18 12:25:00|3916.81|3916.21|3918.31|3917.71|3918.56|3917.96|3916.31|3915.71|2546
1613651400000|2021-02-18 12:30:00|3918.56|3917.96|3919.81|3919.21|3920.06|3919.46|3917.56|3916.96|3102
1613651700000|2021-02-18 12:35:00|3919.93|3919.33|3919.56|3918.96|3920.31|3919.71|3919.06|3918.46|2618
1613652000000|2021-02-18 12:40:00|3919.43|3918.83|3918.56|3917.96|3919.81|3919.21|3918.06|3917.46|1566
1613652300000|2021-02-18 12:45:00|3918.81|3918.21|3919.06|3918.46|3920.31|3919.71|3917.81|3917.21|2461
1613652600000|2021-02-18 12:50:00|3918.93|3918.33|3918.81|3918.21|3919.56|3918.96|3918.81|3918.21|1758
1613652900000|2021-02-18 12:55:00|3918.93|3918.33|3918.06|3917.46|3919.31|3918.71|3917.56|3916.96|1969
1613653200000|2021-02-18 13:00:00|3918.31|3917.71|3918.06|3917.46|3918.56|3917.96|3917.31|3916.71|2204
1613653500000|2021-02-18 13:05:00|3917.81|3917.21|3917.81|3917.21|3918.06|3917.46|3916.81|3916.21|2045
1613653800000|2021-02-18 13:10:00|3917.68|3917.08|3916.56|3915.96|3917.68|3917.08|3914.81|3914.21|2188
1613654100000|2021-02-18 13:15:00|3916.43|3915.83|3915.56|3914.96|3917.06|3916.46|3914.31|3913.71|2267
1613654400000|2021-02-18 13:20:00|3915.06|3914.46|3914.56|3913.96|3915.31|3914.71|3914.31|3913.71|2261
1613654700000|2021-02-18 13:25:00|3914.31|3913.71|3913.43|3912.83|3914.81|3914.21|3911.81|3911.21|3558
1613655000000|2021-02-18 13:30:00|3913.31|3912.71|3912.31|3911.71|3914.68|3914.08|3912.06|3911.46|4544
1613655300000|2021-02-18 13:35:00|3911.81|3911.21|3906.81|3906.21|3912.06|3911.46|3903.31|3902.71|15039
1613655600000|2021-02-18 13:40:00|3907.06|3906.46|3907.81|3907.21|3908.81|3908.21|3906.56|3905.96|4174
1613655900000|2021-02-18 13:45:00|3907.68|3907.08|3905.06|3904.46|3907.68|3907.08|3903.81|3903.21|8553
1613656200000|2021-02-18 13:50:00|3904.81|3904.21|3905.43|3904.83|3906.81|3906.21|3904.06|3903.46|5341
1613656500000|2021-02-18 13:55:00|3905.56|3904.96|3905.68|3905.08|3907.31|3906.71|3905.06|3904.46|4098
1613656800000|2021-02-18 14:00:00|3905.56|3904.96|3900.56|3899.96|3905.81|3905.21|3899.81|3899.21|10874
1613657100000|2021-02-18 14:05:00|3900.81|3900.21|3901.31|3900.71|3903.56|3902.96|3900.31|3899.71|7424
1613657400000|2021-02-18 14:10:00|3901.43|3900.83|3901.56|3900.96|3902.06|3901.46|3897.56|3896.96|9525
1613657700000|2021-02-18 14:15:00|3901.81|3901.21|3900.43|3899.83|3903.56|3902.96|3899.31|3898.71|6868
1613658000000|2021-02-18 14:20:00|3900.56|3899.96|3901.68|3901.08|3903.06|3902.46|3899.68|3899.08|5755
1613658300000|2021-02-18 14:25:00|3901.81|3901.21|3903.18|3902.58|3904.31|3903.71|3901.56|3900.96|8175
1613658600000|2021-02-18 14:30:00|3903.08|3902.68|3902.83|3902.43|3904.71|3904.31|3898.46|3898.06|43670
1613658900000|2021-02-18 14:35:00|3902.71|3902.31|3901.96|3901.56|3910.21|3909.81|3901.21|3900.81|38134
1613659200000|2021-02-18 14:40:00|3901.71|3901.31|3902.71|3902.31|3904.96|3904.56|3896.46|3896.06|39088
1613659500000|2021-02-18 14:45:00|3901.96|3901.56|3904.46|3904.06|3907.71|3907.31|3900.96|3900.56|25658
1613659800000|2021-02-18 14:50:00|3904.96|3904.56|3900.46|3900.06|3905.21|3904.81|3900.46|3900.06|17745
1613660100000|2021-02-18 14:55:00|3900.96|3900.56|3905.46|3905.06|3906.96|3906.56|3899.46|3899.06|21421
1613660400000|2021-02-18 15:00:00|3905.21|3904.81|3901.46|3901.06|3905.71|3905.31|3901.46|3901.06|23439
1613660700000|2021-02-18 15:05:00|3901.21|3900.81|3893.96|3893.56|3902.21|3901.81|3890.71|3890.31|52331
1613661000000|2021-02-18 15:10:00|3894.46|3894.06|3896.21|3895.81|3899.96|3899.56|3892.46|3892.06|28096
1613661300000|2021-02-18 15:15:00|3896.46|3896.06|3892.71|3892.31|3896.83|3896.43|3891.21|3890.81|20507
1613661600000|2021-02-18 15:20:00|3893.21|3892.81|3888.71|3888.31|3894.21|3893.81|3887.71|3887.31|29218
1613661900000|2021-02-18 15:25:00|3888.96|3888.56|3892.21|3891.81|3892.21|3891.81|3886.21|3885.81|24509
1613662200000|2021-02-18 15:30:00|3891.96|3891.56|3889.71|3889.31|3891.96|3891.56|3884.71|3884.31|28694
1613662500000|2021-02-18 15:35:00|3889.21|3888.81|3895.06|3894.66|3896.21|3895.81|3888.71|3888.31|26499
1613662800000|2021-02-18 15:40:00|3894.81|3894.41|3895.75|3895.35|3897.5|3897.1|3893.17|3892.77|19681
1613663100000|2021-02-18 15:45:00|3895.5|3895.1|3897.75|3897.35|3899.25|3898.85|3893.75|3893.35|16718
1613663400000|2021-02-18 15:50:00|3897.62|3897.22|3901.25|3900.85|3901.25|3900.85|3895.87|3895.47|17452
1613663700000|2021-02-18 15:55:00|3901.5|3901.1|3897.5|3897.1|3902.25|3901.85|3897|3896.6|17033
1613664000000|2021-02-18 16:00:00|3897.25|3896.85|3898.75|3898.35|3900|3899.6|3894.75|3894.35|18760
1613664300000|2021-02-18 16:05:00|3898.62|3898.22|3897.5|3897.1|3901.5|3901.1|3896|3895.6|14195
1613664600000|2021-02-18 16:10:00|3897.75|3897.35|3900.25|3899.85|3900.5|3900.1|3896|3895.6|11620
1613664900000|2021-02-18 16:15:00|3900|3899.6|3903.75|3903.35|3906|3905.6|3899.75|3899.35|24960
1613665200000|2021-02-18 16:20:00|3903.5|3903.1|3902|3901.6|3904.87|3904.47|3901.25|3900.85|9407
1613665500000|2021-02-18 16:25:00|3902.25|3901.85|3899.5|3899.1|3903.75|3903.35|3899.5|3899.1|10057
1613665800000|2021-02-18 16:30:00|3899.25|3898.85|3899.25|3898.85|3901.5|3901.1|3897.5|3897.1|10687
1613666100000|2021-02-18 16:35:00|3899|3898.6|3895.75|3895.35|3901.5|3901.1|3895.75|3895.35|10909
1613666400000|2021-02-18 16:40:00|3895.87|3895.47|3896.25|3895.85|3897.25|3896.85|3895|3894.6|8636
1613666700000|2021-02-18 16:45:00|3896|3895.6|3895.5|3895.1|3896.25|3895.85|3894.75|3894.35|7075
1613667000000|2021-02-18 16:50:00|3895.25|3894.85|3897.25|3896.85|3897.62|3897.22|3895|3894.6|8472
1613667300000|2021-02-18 16:55:00|3896.75|3896.35|3897.12|3896.72|3897.75|3897.35|3894.75|3894.35|11038
1613667600000|2021-02-18 17:00:00|3897|3896.6|3892.5|3892.1|3897|3896.6|3892|3891.6|13396
1613667900000|2021-02-18 17:05:00|3892|3891.6|3892.5|3892.1|3893|3892.6|3889.75|3889.35|22367
1613668200000|2021-02-18 17:10:00|3892.75|3892.35|3894.25|3893.85|3896.25|3895.85|3890.75|3890.35|15757
1613668500000|2021-02-18 17:15:00|3894.12|3893.72|3897|3896.6|3897|3896.6|3892.75|3892.35|9156
1613668800000|2021-02-18 17:20:00|3896.87|3896.47|3898.5|3898.1|3899.25|3898.85|3896.5|3896.1|7844
1613669100000|2021-02-18 17:25:00|3898.75|3898.35|3900|3899.6|3900|3899.6|3897.75|3897.35|6369
1613669400000|2021-02-18 17:30:00|3899.75|3899.35|3898|3897.6|3899.75|3899.35|3897|3896.6|6053
1613669700000|2021-02-18 17:35:00|3898.5|3898.1|3898.75|3898.35|3899.25|3898.85|3897.75|3897.35|4530
1613670000000|2021-02-18 17:40:00|3898.5|3898.1|3899.25|3898.85|3900.5|3900.1|3898.5|3898.1|5210
1613670300000|2021-02-18 17:45:00|3899|3898.6|3900.75|3900.35|3902|3901.6|3898.75|3898.35|6848
1613670600000|2021-02-18 17:50:00|3900.5|3900.1|3897.5|3897.1|3900.75|3900.35|3896.5|3896.1|8144
1613670900000|2021-02-18 17:55:00|3897.25|3896.85|3899.25|3898.85|3901.25|3900.85|3897.25|3896.85|6431
1613671200000|2021-02-18 18:00:00|3899|3898.6|3897.28|3896.88|3899.5|3899.1|3895.87|3895.47|6759
1613671500000|2021-02-18 18:05:00|3897.53|3897.13|3898.03|3897.63|3899.53|3899.13|3896.53|3896.13|6462
1613671800000|2021-02-18 18:10:00|3897.9|3897.5|3897.78|3897.38|3898.78|3898.38|3896.28|3895.88|4647
1613672100000|2021-02-18 18:15:00|3898.03|3897.63|3902.28|3901.88|3903.53|3903.13|3897.78|3897.38|9542
1613672400000|2021-02-18 18:20:00|3902.53|3902.13|3908.78|3908.38|3909.28|3908.88|3902.03|3901.63|28274
1613672700000|2021-02-18 18:25:00|3909.03|3908.63|3910.03|3909.63|3911.53|3911.13|3908.03|3907.63|16799
1613673000000|2021-02-18 18:30:00|3910.28|3909.88|3912.03|3911.63|3913.03|3912.63|3910.28|3909.88|12429
1613673300000|2021-02-18 18:35:00|3911.78|3911.38|3910.53|3910.13|3912.53|3912.13|3909.53|3909.13|8498
1613673600000|2021-02-18 18:40:00|3910.78|3910.38|3910.28|3909.88|3911.03|3910.63|3909.03|3908.63|8195
1613673900000|2021-02-18 18:45:00|3910.53|3910.13|3910.78|3910.38|3911.28|3910.88|3909.78|3909.38|5110
1613674200000|2021-02-18 18:50:00|3911.03|3910.63|3910.53|3910.13|3912.53|3912.13|3910.03|3909.63|6672
1613674500000|2021-02-18 18:55:00|3910.28|3909.88|3910.03|3909.63|3912.28|3911.88|3909.78|3909.38|4461
1613674800000|2021-02-18 19:00:00|3910.4|3910|3915.28|3914.88|3915.78|3915.38|3909.78|3909.38|17099
1613675100000|2021-02-18 19:05:00|3915.53|3915.13|3914.03|3913.63|3917.03|3916.63|3914.03|3913.63|9808
1613675400000|2021-02-18 19:10:00|3914.28|3913.88|3914.78|3914.38|3915.28|3914.88|3913.03|3912.63|7295
1613675700000|2021-02-18 19:15:00|3915.03|3914.63|3914.78|3914.38|3916.28|3915.88|3913.53|3913.13|6536
1613676000000|2021-02-18 19:20:00|3915.03|3914.63|3915.03|3914.63|3915.53|3915.13|3913.78|3913.38|5833
1613676300000|2021-02-18 19:25:00|3914.78|3914.38|3914.78|3914.38|3915.78|3915.38|3914.15|3913.75|8150
1613676600000|2021-02-18 19:30:00|3915.03|3914.63|3916.78|3916.38|3916.78|3916.38|3914.53|3914.13|9367
1613676900000|2021-02-18 19:35:00|3916.53|3916.13|3916.53|3916.13|3917.28|3916.88|3915.78|3915.38|6620
1613677200000|2021-02-18 19:40:00|3916.78|3916.38|3914.78|3914.38|3917.03|3916.63|3914.28|3913.88|7832
1613677500000|2021-02-18 19:45:00|3915.03|3914.63|3914.53|3914.13|3916.03|3915.63|3914.53|3914.13|4770
1613677800000|2021-02-18 19:50:00|3914.4|3914|3913.53|3913.13|3914.78|3914.38|3912.53|3912.13|7668
1613678100000|2021-02-18 19:55:00|3913.78|3913.38|3918.03|3917.63|3918.78|3918.38|3913.28|3912.88|14124
1613678400000|2021-02-18 20:00:00|3917.78|3917.38|3919.03|3918.63|3919.28|3918.88|3916.28|3915.88|9263
1613678700000|2021-02-18 20:05:00|3918.78|3918.38|3921.03|3920.63|3921.28|3920.88|3918.03|3917.63|13657
1613679000000|2021-02-18 20:10:00|3920.78|3920.38|3921.03|3920.63|3921.53|3921.13|3920.03|3919.63|8635
1613679300000|2021-02-18 20:15:00|3920.78|3920.38|3919.53|3919.13|3921.9|3921.5|3919.28|3918.88|9339
1613679600000|2021-02-18 20:20:00|3919.44|3919.04|3917.69|3917.29|3919.69|3919.29|3917.44|3917.04|8118
1613679900000|2021-02-18 20:25:00|3917.81|3917.41|3919.19|3918.79|3920.44|3920.04|3917.81|3917.41|10324
1613680200000|2021-02-18 20:30:00|3918.94|3918.54|3919.69|3919.29|3921.94|3921.54|3918.94|3918.54|9048
1613680500000|2021-02-18 20:35:00|3919.94|3919.54|3919.94|3919.54|3922.69|3922.29|3919.69|3919.29|9620
1613680800000|2021-02-18 20:40:00|3919.81|3919.41|3920.44|3920.04|3920.94|3920.54|3918.94|3918.54|7984
1613681100000|2021-02-18 20:45:00|3920.19|3919.79|3916.94|3916.54|3922.19|3921.79|3916.69|3916.29|12514
1613681400000|2021-02-18 20:50:00|3917.94|3917.54|3915.44|3915.04|3918.94|3918.54|3914.44|3914.04|26284
1613681700000|2021-02-18 20:55:00|3915.69|3915.29|3915.69|3915.29|3916.44|3916.04|3911.69|3911.29|47771
1613682000000|2021-02-18 21:00:00|3915.56|3914.96|3915.06|3914.46|3918.06|3917.46|3914.81|3914.21|21189
1613682300000|2021-02-18 21:05:00|3914.81|3914.21|3916.56|3915.96|3916.56|3915.96|3914.81|3914.21|6849
1613682600000|2021-02-18 21:10:00|3916.43|3915.83|3914.95|3913.45|3916.93|3916.33|3914.06|3913.39|7033
1613682900000|2021-02-18 21:15:00|3914.93|3913.43|3914.82|3913.32|3915.01|3913.51|3914.27|3912.77|15
1613683200000|2021-02-18 21:20:00|3914.79|3913.29|3914.5|3913|3914.9|3913.4|3914.31|3912.81|0
1613683500000|2021-02-18 21:25:00|3914.46|3912.96|3914.68|3913.18|3914.86|3913.36|3914.17|3912.67|0
1613683800000|2021-02-18 21:30:00|3913.93|3913.33|3915.43|3914.83|3915.93|3915.33|3913.93|3913.33|1050
1613684100000|2021-02-18 21:35:00|3915.18|3914.58|3915.68|3915.08|3915.93|3915.33|3914.93|3914.33|483
1613684400000|2021-02-18 21:40:00|3915.43|3914.83|3915.68|3915.08|3915.93|3915.33|3914.93|3914.33|305
1613684700000|2021-02-18 21:45:00|3915.93|3915.33|3914.68|3914.08|3915.93|3915.33|3914.43|3913.83|324
1613685000000|2021-02-18 21:50:00|3914.43|3913.83|3913.68|3913.08|3914.68|3914.08|3913.43|3912.83|453
1613685300000|2021-02-18 21:55:00|3913.43|3912.83|3915.38|3913.88|3915.38|3914.58|3913.18|3912.58|526
1613685600000|2021-02-18 22:00:00|3914.76|3913.26|3915.11|3913.61|3915.45|3913.95|3914.72|3913.22|0
1613685900000|2021-02-18 22:05:00|3915.15|3913.65|3915.08|3913.58|3915.15|3913.65|3915.04|3913.54|0
1613686200000|2021-02-18 22:10:00|3915.11|3913.61|3915.55|3914.05|3915.55|3914.05|3915.01|3913.51|0
1613686500000|2021-02-18 22:15:00|3915.26|3913.76|3914.97|3913.47|3915.55|3914.05|3914.9|3913.4|0
1613686800000|2021-02-18 22:20:00|3914.9|3913.4|3915.11|3913.61|3915.52|3914.02|3914.9|3913.4|0
1613687100000|2021-02-18 22:25:00|3915.15|3913.65|3915.52|3914.02|3915.52|3914.02|3915.11|3913.61|0
1613687400000|2021-02-18 22:30:00|3915.26|3913.76|3915.26|3913.76|3915.55|3914.05|3915.22|3913.72|0
1613687700000|2021-02-18 22:35:00|3915.15|3913.65|3915.55|3914.05|3915.55|3914.05|3915.11|3913.61|0
1613688000000|2021-02-18 22:40:00|3915.52|3914.02|3915.7|3914.2|3915.7|3914.2|3915.26|3913.76|0
1613688300000|2021-02-18 22:45:00|3915.52|3914.02|3915.59|3914.09|3915.85|3914.35|3915.19|3913.69|0
1613688600000|2021-02-18 22:50:00|3915.63|3914.13|3915.7|3914.2|3915.85|3914.35|3915.63|3914.13|0
1613688900000|2021-02-18 22:55:00|3915.85|3914.35|3915.82|3914.32|3915.95|3914.45|3915.81|3914.31|0
1613689200000|2021-02-18 23:00:00|3914.68|3914.08|3917.31|3916.71|3917.31|3916.71|3913.43|3912.83|1002
1613689500000|2021-02-18 23:05:00|3917.18|3916.58|3917.56|3916.96|3917.81|3917.21|3916.81|3916.21|642
1613689800000|2021-02-18 23:10:00|3917.68|3917.08|3917.06|3916.46|3917.81|3917.21|3916.81|3916.21|385
1613690100000|2021-02-18 23:15:00|3917.18|3916.58|3917.06|3916.46|3917.81|3917.21|3917.06|3916.46|231
1613690400000|2021-02-18 23:20:00|3917.18|3916.58|3915.81|3915.21|3917.31|3916.71|3915.56|3914.96|623
1613690700000|2021-02-18 23:25:00|3916.06|3915.46|3917.06|3916.46|3917.18|3916.58|3916.06|3915.46|279
1613691000000|2021-02-18 23:30:00|3917.18|3916.58|3915.56|3914.96|3917.56|3916.96|3914.81|3914.21|687
1613691300000|2021-02-18 23:35:00|3915.31|3914.71|3913.93|3913.33|3915.56|3914.96|3913.81|3913.21|807
1613691600000|2021-02-18 23:40:00|3914.06|3913.46|3911.06|3910.46|3914.68|3914.08|3910.81|3910.21|1284
1613691900000|2021-02-18 23:45:00|3910.56|3909.96|3910.31|3909.71|3910.81|3910.21|3908.56|3907.96|1402
1613692200000|2021-02-18 23:50:00|3910.43|3909.83|3909.06|3908.46|3910.56|3909.96|3907.81|3907.21|1222
1613692500000|2021-02-18 23:55:00|3909.18|3908.58|3909.81|3909.21|3910.31|3909.71|3908.56|3907.96|957
1613692800000|2021-02-19 00:00:00|3909.56|3908.96|3910.06|3909.46|3911.31|3910.71|3909.06|3908.46|1200
1613693100000|2021-02-19 00:05:00|3910.31|3909.71|3910.31|3909.71|3911.18|3910.58|3908.81|3908.21|1142
1613693400000|2021-02-19 00:10:00|3910.56|3909.96|3909.06|3908.46|3910.56|3909.96|3909.06|3908.46|759
1613693700000|2021-02-19 00:15:00|3908.81|3908.21|3911.31|3910.71|3911.81|3911.21|3908.81|3908.21|1004
1613694000000|2021-02-19 00:20:00|3911.56|3910.96|3911.81|3911.21|3912.56|3911.96|3910.56|3909.96|846
1613694300000|2021-02-19 00:25:00|3911.56|3910.96|3910.31|3909.71|3911.81|3911.21|3910.06|3909.46|529
1613694600000|2021-02-19 00:30:00|3910.56|3909.96|3910.81|3910.21|3911.56|3910.96|3910.31|3909.71|481
1613694900000|2021-02-19 00:35:00|3910.93|3910.33|3910.56|3909.96|3911.56|3910.96|3910.31|3909.71|440
1613695200000|2021-02-19 00:40:00|3910.81|3910.21|3911.31|3910.71|3911.81|3911.21|3909.56|3908.96|676
1613695500000|2021-02-19 00:45:00|3911.43|3910.83|3911.31|3910.71|3911.81|3911.21|3910.31|3909.71|297
1613695800000|2021-02-19 00:50:00|3911.56|3910.96|3911.06|3910.46|3911.56|3910.96|3910.06|3909.46|379
1613696100000|2021-02-19 00:55:00|3911.18|3910.58|3912.31|3911.71|3912.56|3911.96|3910.56|3909.96|896
1613696400000|2021-02-19 01:00:00|3912.56|3911.96|3916.06|3915.46|3916.81|3916.21|3912.31|3911.71|2653
1613696700000|2021-02-19 01:05:00|3916.18|3915.58|3914.31|3913.71|3916.31|3915.71|3914.06|3913.46|1398
1613697000000|2021-02-19 01:10:00|3914.43|3913.83|3910.81|3910.21|3914.56|3913.96|3910.81|3910.21|1935
1613697300000|2021-02-19 01:15:00|3910.56|3909.96|3911.06|3910.46|3911.81|3911.21|3909.31|3908.71|1353
1613697600000|2021-02-19 01:20:00|3911.31|3910.71|3910.06|3909.46|3911.81|3911.21|3910.06|3909.46|845
1613697900000|2021-02-19 01:25:00|3910.31|3909.71|3905.06|3904.46|3910.81|3910.21|3905.06|3904.46|2326
1613698200000|2021-02-19 01:30:00|3904.93|3904.33|3898.56|3897.96|3905.06|3904.46|3897.31|3896.71|8626
1613698500000|2021-02-19 01:35:00|3898.31|3897.71|3901.56|3900.96|3901.81|3901.21|3897.56|3896.96|2640
1613698800000|2021-02-19 01:40:00|3901.43|3900.83|3900.56|3899.96|3901.93|3901.33|3899.81|3899.21|1286
1613699100000|2021-02-19 01:45:00|3900.31|3899.71|3901.06|3900.46|3901.31|3900.71|3899.56|3898.96|1699
1613699400000|2021-02-19 01:50:00|3900.93|3900.33|3901.81|3901.21|3902.31|3901.71|3900.31|3899.71|1089
1613699700000|2021-02-19 01:55:00|3901.68|3901.08|3902.81|3902.21|3902.81|3902.21|3901.06|3900.46|762
1613700000000|2021-02-19 02:00:00|3903.06|3902.46|3902.06|3901.46|3903.06|3902.46|3901.43|3900.83|1174
1613700300000|2021-02-19 02:05:00|3902.18|3901.58|3901.56|3900.96|3902.81|3902.21|3900.81|3900.21|650
1613700600000|2021-02-19 02:10:00|3901.81|3901.21|3900.81|3900.21|3901.81|3901.21|3900.18|3899.58|665
1613700900000|2021-02-19 02:15:00|3900.93|3900.33|3896.81|3896.21|3901.06|3900.46|3896.56|3895.96|2064
1613701200000|2021-02-19 02:20:00|3896.56|3895.96|3897.56|3896.96|3898.06|3897.46|3895.81|3895.21|1964
1613701500000|2021-02-19 02:25:00|3897.43|3896.83|3899.06|3898.46|3899.31|3898.71|3896.43|3895.83|1269
1613701800000|2021-02-19 02:30:00|3898.81|3898.21|3897.31|3896.71|3899.31|3898.71|3897.06|3896.46|1028
1613702100000|2021-02-19 02:35:00|3897.06|3896.46|3895.56|3894.96|3897.81|3897.21|3894.56|3893.96|1875
1613702400000|2021-02-19 02:40:00|3895.43|3894.83|3897.31|3896.71|3897.81|3897.21|3894.81|3894.21|2004
1613702700000|2021-02-19 02:45:00|3897.43|3896.83|3897.56|3896.96|3899.31|3898.71|3897.18|3896.58|1420
1613703000000|2021-02-19 02:50:00|3897.31|3896.71|3895.81|3895.21|3897.81|3897.21|3895.81|3895.21|1140
1613703300000|2021-02-19 02:55:00|3896.18|3895.58|3896.31|3895.71|3897.81|3897.21|3896.06|3895.46|1329
1613703600000|2021-02-19 03:00:00|3896.43|3895.83|3896.81|3896.21|3897.56|3896.96|3895.68|3895.08|779
1613703900000|2021-02-19 03:05:00|3896.68|3896.08|3897.56|3896.96|3898.06|3897.46|3896.31|3895.71|892
1613704200000|2021-02-19 03:10:00|3897.43|3896.83|3898.56|3897.96|3898.56|3897.96|3896.81|3896.21|513
1613704500000|2021-02-19 03:15:00|3898.31|3897.71|3898.81|3898.21|3899.31|3898.71|3898.31|3897.71|642
1613704800000|2021-02-19 03:20:00|3899.06|3898.46|3898.56|3897.96|3899.06|3898.46|3897.56|3896.96|600
1613705100000|2021-02-19 03:25:00|3898.43|3897.83|3899.06|3898.46|3899.56|3898.96|3898.31|3897.71|500
1613705400000|2021-02-19 03:30:00|3899.18|3898.58|3899.06|3898.46|3899.56|3898.96|3898.31|3897.71|547
1613705700000|2021-02-19 03:35:00|3899.31|3898.71|3900.06|3899.46|3900.81|3900.21|3899.06|3898.46|918
1613706000000|2021-02-19 03:40:00|3900.18|3899.58|3900.31|3899.71|3900.56|3899.96|3899.31|3898.71|676
1613706300000|2021-02-19 03:45:00|3900.18|3899.58|3898.06|3897.46|3900.18|3899.58|3897.68|3897.08|913
1613706600000|2021-02-19 03:50:00|3897.81|3897.21|3898.56|3897.96|3898.81|3898.21|3897.68|3897.08|404
1613706900000|2021-02-19 03:55:00|3898.68|3898.08|3897.81|3897.21|3899.56|3898.96|3897.81|3897.21|423
1613707200000|2021-02-19 04:00:00|3898.06|3897.46|3898.31|3897.71|3898.81|3898.21|3897.81|3897.21|405
1613707500000|2021-02-19 04:05:00|3898.43|3897.83|3897.56|3896.96|3898.56|3897.96|3897.06|3896.46|664
1613707800000|2021-02-19 04:10:00|3897.81|3897.21|3897.56|3896.96|3899.18|3898.58|3897.56|3896.96|413
1613708100000|2021-02-19 04:15:00|3897.81|3897.21|3899.56|3898.96|3899.93|3899.33|3897.81|3897.21|422
1613708400000|2021-02-19 04:20:00|3899.43|3898.83|3900.31|3899.71|3900.31|3899.71|3899.06|3898.46|276
1613708700000|2021-02-19 04:25:00|3900.06|3899.46|3899.81|3899.21|3900.56|3899.96|3899.81|3899.21|405
1613709000000|2021-02-19 04:30:00|3899.93|3899.33|3900.31|3899.71|3900.56|3899.96|3899.81|3899.21|321
1613709300000|2021-02-19 04:35:00|3900.43|3899.83|3902.31|3901.71|3902.56|3901.96|3900.31|3899.71|1164
1613709600000|2021-02-19 04:40:00|3902.56|3901.96|3902.81|3902.21|3903.06|3902.46|3902.31|3901.71|548
1613709900000|2021-02-19 04:45:00|3902.56|3901.96|3902.81|3902.21|3902.81|3902.21|3901.81|3901.21|533
1613710200000|2021-02-19 04:50:00|3902.68|3902.08|3901.93|3901.33|3902.81|3902.21|3901.56|3900.96|440
1613710500000|2021-02-19 04:55:00|3901.81|3901.21|3901.56|3900.96|3902.06|3901.46|3901.31|3900.71|338
1613710800000|2021-02-19 05:00:00|3901.81|3901.21|3903.06|3902.46|3904.43|3903.83|3901.81|3901.21|828
1613711100000|2021-02-19 05:05:00|3902.93|3902.33|3904.06|3903.46|3904.81|3904.21|3902.31|3901.71|499
1613711400000|2021-02-19 05:10:00|3904.18|3903.58|3906.56|3905.96|3907.06|3906.46|3904.18|3903.58|1504
1613711700000|2021-02-19 05:15:00|3906.81|3906.21|3905.31|3904.71|3906.81|3906.21|3905.31|3904.71|478
1613712000000|2021-02-19 05:20:00|3905.43|3904.83|3905.93|3905.33|3905.93|3905.33|3904.81|3904.21|515
1613712300000|2021-02-19 05:25:00|3905.81|3905.21|3904.31|3903.71|3905.81|3905.21|3904.31|3903.71|426
1613712600000|2021-02-19 05:30:00|3904.06|3903.46|3906.06|3905.46|3906.18|3905.58|3903.81|3903.21|649
1613712900000|2021-02-19 05:35:00|3905.81|3905.21|3907.31|3906.71|3907.81|3907.21|3905.56|3904.96|711
1613713200000|2021-02-19 05:40:00|3907.43|3906.83|3907.06|3906.46|3907.56|3906.96|3906.56|3905.96|441
1613713500000|2021-02-19 05:45:00|3907.18|3906.58|3908.06|3907.46|3908.06|3907.46|3906.56|3905.96|442
1613713800000|2021-02-19 05:50:00|3907.81|3907.21|3908.06|3907.46|3908.56|3907.96|3907.81|3907.21|578
1613714100000|2021-02-19 05:55:00|3907.81|3907.21|3908.31|3907.71|3909.06|3908.46|3907.68|3907.08|713
1613714400000|2021-02-19 06:00:00|3908.43|3907.83|3908.81|3908.21|3908.81|3908.21|3907.31|3906.71|564
1613714700000|2021-02-19 06:05:00|3908.68|3908.08|3909.31|3908.71|3909.56|3908.96|3908.56|3907.96|547
1613715000000|2021-02-19 06:10:00|3909.18|3908.58|3909.56|3908.96|3909.56|3908.96|3908.56|3907.96|320
1613715300000|2021-02-19 06:15:00|3909.81|3909.21|3911.81|3911.21|3912.06|3911.46|3909.81|3909.21|1534
1613715600000|2021-02-19 06:20:00|3911.68|3911.08|3911.31|3910.71|3911.81|3911.21|3910.81|3910.21|726
1613715900000|2021-02-19 06:25:00|3911.06|3910.46|3910.56|3909.96|3911.18|3910.58|3909.56|3908.96|507
1613716200000|2021-02-19 06:30:00|3910.68|3910.08|3910.18|3909.58|3910.81|3910.21|3909.81|3909.21|522
1613716500000|2021-02-19 06:35:00|3910.06|3909.46|3910.31|3909.71|3910.56|3909.96|3909.56|3908.96|401
1613716800000|2021-02-19 06:40:00|3910.18|3909.58|3910.68|3910.08|3910.81|3910.21|3909.56|3908.96|347
1613717100000|2021-02-19 06:45:00|3910.81|3910.21|3911.81|3911.21|3911.81|3911.21|3910.56|3909.96|259
1613717400000|2021-02-19 06:50:00|3912.06|3911.46|3911.56|3910.96|3912.06|3911.46|3910.81|3910.21|762
1613717700000|2021-02-19 06:55:00|3911.31|3910.71|3911.81|3911.21|3912.06|3911.46|3911.31|3910.71|282
1613718000000|2021-02-19 07:00:00|3911.68|3911.08|3911.31|3910.71|3912.18|3911.58|3911.31|3910.71|944
1613718300000|2021-02-19 07:05:00|3911.43|3910.83|3909.56|3908.96|3911.93|3911.33|3909.06|3908.46|1186
1613718600000|2021-02-19 07:10:00|3909.43|3908.83|3910.31|3909.71|3910.56|3909.96|3909.06|3908.46|739
1613718900000|2021-02-19 07:15:00|3910.56|3909.96|3910.31|3909.71|3911.56|3910.96|3909.81|3909.21|1007
1613719200000|2021-02-19 07:20:00|3910.43|3909.83|3909.81|3909.21|3910.56|3909.96|3909.31|3908.71|622
1613719500000|2021-02-19 07:25:00|3909.56|3908.96|3909.56|3908.96|3910.31|3909.71|3909.31|3908.71|686
1613719800000|2021-02-19 07:30:00|3909.68|3909.08|3908.31|3907.71|3909.81|3909.21|3908.06|3907.46|1049
1613720100000|2021-02-19 07:35:00|3908.56|3907.96|3911.06|3910.46|3911.06|3910.46|3908.56|3907.96|1061
1613720400000|2021-02-19 07:40:00|3910.81|3910.21|3910.81|3910.21|3912.56|3911.96|3910.06|3909.46|1386
1613720700000|2021-02-19 07:45:00|3910.93|3910.33|3909.56|3908.96|3911.56|3910.96|3909.56|3908.96|634
1613721000000|2021-02-19 07:50:00|3909.68|3909.08|3912.06|3911.46|3912.31|3911.71|3909.56|3908.96|718
1613721300000|2021-02-19 07:55:00|3912.31|3911.71|3911.56|3910.96|3912.31|3911.71|3911.31|3910.71|780
1613721600000|2021-02-19 08:00:00|3911.31|3910.71|3911.56|3910.96|3915.06|3914.46|3910.56|3909.96|4295
1613721900000|2021-02-19 08:05:00|3911.43|3910.83|3912.18|3911.58|3913.31|3912.71|3911.06|3910.46|2116
1613722200000|2021-02-19 08:10:00|3912.06|3911.46|3911.56|3910.96|3913.06|3912.46|3911.31|3910.71|1210
1613722500000|2021-02-19 08:15:00|3913.06|3912.46|3910.81|3910.21|3913.56|3912.96|3910.06|3909.46|3076
1613722800000|2021-02-19 08:20:00|3910.93|3910.33|3910.81|3910.21|3912.06|3911.46|3910.31|3909.71|938
1613723100000|2021-02-19 08:25:00|3911.06|3910.46|3911.31|3910.71|3911.56|3910.96|3910.56|3909.96|587
1613723400000|2021-02-19 08:30:00|3911.06|3910.46|3912.56|3911.96|3915.06|3914.46|3911.06|3910.46|3456
1613723700000|2021-02-19 08:35:00|3912.06|3911.46|3914.31|3913.71|3915.31|3914.71|3911.81|3911.21|2158
1613724000000|2021-02-19 08:40:00|3914.18|3913.58|3910.93|3910.33|3915.56|3914.96|3910.81|3910.21|2253
1613724300000|2021-02-19 08:45:00|3911.06|3910.46|3908.56|3907.96|3911.06|3910.46|3907.93|3907.33|1915
1613724600000|2021-02-19 08:50:00|3908.81|3908.21|3913.31|3912.71|3913.31|3912.71|3908.81|3908.21|1840
1613724900000|2021-02-19 08:55:00|3914.31|3913.71|3917.56|3916.96|3918.06|3917.46|3914.31|3913.71|3408
1613725200000|2021-02-19 09:00:00|3917.43|3916.83|3915.56|3914.96|3917.81|3917.21|3914.56|3913.96|1986
1613725500000|2021-02-19 09:05:00|3915.31|3914.71|3916.06|3915.46|3917.31|3916.71|3914.81|3914.21|1508
1613725800000|2021-02-19 09:10:00|3915.81|3915.21|3919.06|3918.46|3919.06|3918.46|3915.56|3914.96|2380
1613726100000|2021-02-19 09:15:00|3918.81|3918.21|3921.06|3920.46|3921.06|3920.46|3918.31|3917.71|2394
1613726400000|2021-02-19 09:20:00|3920.93|3920.33|3921.31|3920.71|3921.81|3921.21|3920.56|3919.96|1549
1613726700000|2021-02-19 09:25:00|3921.18|3920.58|3919.81|3919.21|3921.43|3920.83|3919.31|3918.71|1069
1613727000000|2021-02-19 09:30:00|3919.93|3919.33|3923.31|3922.71|3923.56|3922.96|3919.93|3919.33|1848
1613727300000|2021-02-19 09:35:00|3923.56|3922.96|3927.31|3926.71|3927.31|3926.71|3923.31|3922.71|3825
1613727600000|2021-02-19 09:40:00|3927.56|3926.96|3926.56|3925.96|3928.06|3927.46|3925.81|3925.21|2718
1613727900000|2021-02-19 09:45:00|3926.81|3926.21|3925.06|3924.46|3927.06|3926.46|3924.31|3923.71|2895
1613728200000|2021-02-19 09:50:00|3924.81|3924.21|3924.56|3923.96|3925.31|3924.71|3924.06|3923.46|1549
1613728500000|2021-02-19 09:55:00|3924.43|3923.83|3923.31|3922.71|3924.81|3924.21|3923.31|3922.71|1219
1613728800000|2021-02-19 10:00:00|3923.56|3922.96|3925.56|3924.96|3925.68|3925.08|3923.31|3922.71|1823
1613729100000|2021-02-19 10:05:00|3925.31|3924.71|3926.81|3926.21|3926.81|3926.21|3925.06|3924.46|1419
1613729400000|2021-02-19 10:10:00|3926.68|3926.08|3927.31|3926.71|3927.56|3926.96|3919.68|3919.08|8704
1613729700000|2021-02-19 10:15:00|3927.18|3926.58|3926.81|3926.21|3929.56|3928.96|3926.56|3925.96|3035
1613730000000|2021-02-19 10:20:00|3926.93|3926.33|3926.06|3925.46|3927.31|3926.71|3925.81|3925.21|1191
1613730300000|2021-02-19 10:25:00|3925.93|3925.33|3925.31|3924.71|3926.31|3925.71|3924.06|3923.46|1121
1613730600000|2021-02-19 10:30:00|3925.43|3924.83|3923.81|3923.21|3925.56|3924.96|3923.81|3923.21|1338
1613730900000|2021-02-19 10:35:00|3923.93|3923.33|3925.31|3924.71|3925.43|3924.83|3923.56|3922.96|922
1613731200000|2021-02-19 10:40:00|3925.43|3924.83|3925.31|3924.71|3925.56|3924.96|3924.31|3923.71|674
1613731500000|2021-02-19 10:45:00|3925.43|3924.83|3926.31|3925.71|3926.56|3925.96|3924.81|3924.21|1766
1613731800000|2021-02-19 10:50:00|3926.06|3925.46|3925.81|3925.21|3926.31|3925.71|3925.31|3924.71|2027
1613732100000|2021-02-19 10:55:00|3926.06|3925.46|3926.31|3925.71|3927.06|3926.46|3925.81|3925.21|1618
1613732400000|2021-02-19 11:00:00|3926.56|3925.96|3924.31|3923.71|3927.31|3926.71|3923.81|3923.21|2930
1613732700000|2021-02-19 11:05:00|3924.18|3923.58|3923.31|3922.71|3924.31|3923.71|3923.06|3922.46|1326
1613733000000|2021-02-19 11:10:00|3923.06|3922.46|3921.56|3920.96|3923.56|3922.96|3921.56|3920.96|2181
1613733300000|2021-02-19 11:15:00|3921.68|3921.08|3920.81|3920.21|3922.06|3921.46|3920.81|3920.21|1602
1613733600000|2021-02-19 11:20:00|3921.06|3920.46|3923.06|3922.46|3923.06|3922.46|3920.81|3920.21|948
1613733900000|2021-02-19 11:25:00|3923.31|3922.71|3923.06|3922.46|3923.31|3922.71|3921.81|3921.21|745
1613734200000|2021-02-19 11:30:00|3923.18|3922.58|3920.81|3920.21|3923.18|3922.58|3920.56|3919.96|960
1613734500000|2021-02-19 11:35:00|3920.93|3920.33|3922.06|3921.46|3922.56|3921.96|3920.93|3920.33|1360
1613734800000|2021-02-19 11:40:00|3922.31|3921.71|3922.81|3922.21|3922.81|3922.21|3921.81|3921.21|466
1613735100000|2021-02-19 11:45:00|3922.68|3922.08|3922.56|3921.96|3923.56|3922.96|3922.31|3921.71|598
1613735400000|2021-02-19 11:50:00|3922.43|3921.83|3921.06|3920.46|3922.56|3921.96|3920.68|3920.08|680
1613735700000|2021-02-19 11:55:00|3920.81|3920.21|3921.06|3920.46|3921.81|3921.21|3920.06|3919.46|1508
1613736000000|2021-02-19 12:00:00|3921.31|3920.71|3923.31|3922.71|3923.56|3922.96|3921.31|3920.71|1499
1613736300000|2021-02-19 12:05:00|3923.43|3922.83|3924.31|3923.71|3924.56|3923.96|3923.31|3922.71|1149
1613736600000|2021-02-19 12:10:00|3924.56|3923.96|3925.06|3924.46|3925.06|3924.46|3924.06|3923.46|1054
1613736900000|2021-02-19 12:15:00|3924.81|3924.21|3925.06|3924.46|3925.06|3924.46|3924.81|3924.21|680
1613737200000|2021-02-19 12:20:00|3925.31|3924.71|3927.31|3926.71|3927.56|3926.96|3925.06|3924.46|1621
1613737500000|2021-02-19 12:25:00|3927.56|3926.96|3929.56|3928.96|3929.56|3928.96|3927.56|3926.96|1909
1613737800000|2021-02-19 12:30:00|3929.81|3929.21|3931.56|3930.96|3932.06|3931.46|3929.06|3928.46|5160
1613738100000|2021-02-19 12:35:00|3931.81|3931.21|3929.56|3928.96|3932.81|3932.21|3929.56|3928.96|3395
1613738400000|2021-02-19 12:40:00|3929.43|3928.83|3928.31|3927.71|3929.81|3929.21|3928.06|3927.46|2251
1613738700000|2021-02-19 12:45:00|3928.18|3927.58|3928.31|3927.71|3928.81|3928.21|3927.81|3927.21|1733
1613739000000|2021-02-19 12:50:00|3928.43|3927.83|3928.81|3928.21|3929.31|3928.71|3928.18|3927.58|1354
1613739300000|2021-02-19 12:55:00|3929.06|3928.46|3929.31|3928.71|3929.81|3929.21|3928.31|3927.71|1526
1613739600000|2021-02-19 13:00:00|3929.56|3928.96|3929.56|3928.96|3930.06|3929.46|3928.81|3928.21|2514
1613739900000|2021-02-19 13:05:00|3929.43|3928.83|3929.81|3929.21|3930.56|3929.96|3929.31|3928.71|1840
1613740200000|2021-02-19 13:10:00|3930.06|3929.46|3931.06|3930.46|3932.06|3931.46|3929.81|3929.21|2584
1613740500000|2021-02-19 13:15:00|3931.31|3930.71|3929.31|3928.71|3931.31|3930.71|3929.31|3928.71|2140
1613740800000|2021-02-19 13:20:00|3929.18|3928.58|3929.56|3928.96|3929.81|3929.21|3929.06|3928.46|1359
1613741100000|2021-02-19 13:25:00|3929.31|3928.71|3931.18|3930.58|3931.18|3930.58|3929.06|3928.46|2484
1613741400000|2021-02-19 13:30:00|3931.31|3930.71|3932.06|3931.46|3933.06|3932.46|3930.56|3929.96|3765
1613741700000|2021-02-19 13:35:00|3931.81|3931.21|3931.06|3930.46|3932.06|3931.46|3930.06|3929.46|3201
1613742000000|2021-02-19 13:40:00|3931.18|3930.58|3931.06|3930.46|3931.81|3931.21|3931.06|3930.46|2542
1613742300000|2021-02-19 13:45:00|3931.31|3930.71|3934.31|3933.71|3935.06|3934.46|3931.18|3930.58|4065
1613742600000|2021-02-19 13:50:00|3934.06|3933.46|3932.56|3931.96|3934.06|3933.46|3932.31|3931.71|2153
1613742900000|2021-02-19 13:55:00|3932.68|3932.08|3933.31|3932.71|3933.68|3933.08|3932.06|3931.46|1910
1613743200000|2021-02-19 14:00:00|3933.18|3932.58|3928.31|3927.71|3933.31|3932.71|3927.93|3927.33|5855
1613743500000|2021-02-19 14:05:00|3928.81|3928.21|3928.56|3927.96|3930.31|3929.71|3927.31|3926.71|5048
1613743800000|2021-02-19 14:10:00|3928.81|3928.21|3928.18|3927.58|3929.06|3928.46|3927.81|3927.21|3543
1613744100000|2021-02-19 14:15:00|3928.06|3927.46|3926.81|3926.21|3928.56|3927.96|3926.81|3926.21|3402
1613744400000|2021-02-19 14:20:00|3927.06|3926.46|3930.06|3929.46|3930.56|3929.96|3926.93|3926.33|7041
1613744700000|2021-02-19 14:25:00|3929.81|3929.21|3928.06|3927.46|3932.06|3931.46|3928.06|3927.46|14217
1613745000000|2021-02-19 14:30:00|3927.96|3927.56|3924.96|3924.56|3929.46|3929.06|3923.71|3923.31|41699
1613745300000|2021-02-19 14:35:00|3924.71|3924.31|3923.21|3922.81|3925.71|3925.31|3920.71|3920.31|30028
1613745600000|2021-02-19 14:40:00|3922.96|3922.56|3923.46|3923.06|3923.83|3923.43|3918.96|3918.56|23686
1613745900000|2021-02-19 14:45:00|3923.71|3923.31|3919.96|3919.56|3923.71|3923.31|3917.96|3917.56|24509
1613746200000|2021-02-19 14:50:00|3920.08|3919.68|3922.96|3922.56|3923.71|3923.31|3918.96|3918.56|16721
1613746500000|2021-02-19 14:55:00|3923.21|3922.81|3927.46|3927.06|3927.83|3927.43|3921.71|3921.31|16329
1613746800000|2021-02-19 15:00:00|3927.71|3927.31|3925.21|3924.81|3928.96|3928.56|3924.21|3923.81|20348
1613747100000|2021-02-19 15:05:00|3925.46|3925.06|3924.83|3924.43|3927.46|3927.06|3924.21|3923.81|14314
1613747400000|2021-02-19 15:10:00|3924.8|3924.4|3922.18|3921.78|3925.43|3925.03|3921.18|3920.78|19610
1613747700000|2021-02-19 15:15:00|3922.43|3922.03|3921.93|3921.53|3924.18|3923.78|3921.68|3921.28|12163
1613748000000|2021-02-19 15:20:00|3921.8|3921.4|3925.93|3925.53|3926.43|3926.03|3920.18|3919.78|15237
1613748300000|2021-02-19 15:25:00|3925.68|3925.28|3923.43|3923.03|3927.18|3926.78|3923.43|3923.03|17015
1613748600000|2021-02-19 15:30:00|3923.68|3923.28|3923.43|3923.03|3925.18|3924.78|3921.68|3921.28|12744
1613748900000|2021-02-19 15:35:00|3923.68|3923.28|3926.18|3925.78|3926.43|3926.03|3923.18|3922.78|9070
1613749200000|2021-02-19 15:40:00|3925.93|3925.53|3925.43|3925.03|3928.68|3928.28|3924.68|3924.28|17201
1613749500000|2021-02-19 15:45:00|3925.68|3925.28|3924.43|3924.03|3926.18|3925.78|3923.93|3923.53|9964
1613749800000|2021-02-19 15:50:00|3924.68|3924.28|3924.68|3924.28|3926.18|3925.78|3924.18|3923.78|4626
1613750100000|2021-02-19 15:55:00|3924.8|3924.4|3927.3|3926.9|3928.18|3927.78|3924.68|3924.28|7886
1613750400000|2021-02-19 16:00:00|3927.18|3926.78|3928.93|3928.53|3929.43|3929.03|3927.18|3926.78|7784
1613750700000|2021-02-19 16:05:00|3928.68|3928.28|3929.68|3929.28|3930.68|3930.28|3928.18|3927.78|10581
1613751000000|2021-02-19 16:10:00|3930.18|3929.78|3927.43|3927.03|3930.3|3929.9|3927.43|3927.03|11921
1613751300000|2021-02-19 16:15:00|3927.55|3927.15|3927.43|3927.03|3928.18|3927.78|3925.93|3925.53|9821
1613751600000|2021-02-19 16:20:00|3927.68|3927.28|3929.43|3929.03|3929.43|3929.03|3927.68|3927.28|6544
1613751900000|2021-02-19 16:25:00|3929.18|3928.78|3930.18|3929.78|3930.43|3930.03|3929.18|3928.78|4880
1613752200000|2021-02-19 16:30:00|3930.43|3930.03|3928.68|3928.28|3930.93|3930.53|3928.68|3928.28|8285
1613752500000|2021-02-19 16:35:00|3928.93|3928.53|3928.93|3928.53|3930.18|3929.78|3928.68|3928.28|6706
1613752800000|2021-02-19 16:40:00|3929.18|3928.78|3928.18|3927.78|3929.43|3929.03|3927.3|3926.9|5165
1613753100000|2021-02-19 16:45:00|3927.93|3927.53|3926.93|3926.53|3929.68|3929.28|3926.68|3926.28|9185
1613753400000|2021-02-19 16:50:00|3926.68|3926.28|3926.68|3926.28|3927.68|3927.28|3925.93|3925.53|6280
1613753700000|2021-02-19 16:55:00|3926.93|3926.53|3924.93|3924.53|3927.43|3927.03|3924.43|3924.03|6937
1613754000000|2021-02-19 17:00:00|3924.68|3924.28|3925.18|3924.78|3925.18|3924.78|3922.68|3922.28|9725
1613754300000|2021-02-19 17:05:00|3924.93|3924.53|3922.93|3922.53|3925.43|3925.03|3921.68|3921.28|12244
1613754600000|2021-02-19 17:10:00|3923.05|3922.65|3923.43|3923.03|3923.68|3923.28|3921.43|3921.03|7781
1613754900000|2021-02-19 17:15:00|3923.3|3922.9|3919.68|3919.28|3924.43|3924.03|3919.68|3919.28|10957
1613755200000|2021-02-19 17:20:00|3919.43|3919.03|3916.93|3916.53|3920.43|3920.03|3915.18|3914.78|21738
1613755500000|2021-02-19 17:25:00|3916.68|3916.28|3916.8|3916.4|3919.3|3918.9|3916.43|3916.03|13717
1613755800000|2021-02-19 17:30:00|3916.93|3916.53|3914.43|3914.03|3918.18|3917.78|3914.3|3913.9|13392
1613756100000|2021-02-19 17:35:00|3914.18|3913.78|3914.68|3914.28|3915.68|3915.28|3913.18|3912.78|17948
1613756400000|2021-02-19 17:40:00|3914.76|3914.36|3915.26|3914.86|3915.51|3915.11|3911.51|3911.11|16337
1613756700000|2021-02-19 17:45:00|3915.01|3914.61|3913.51|3913.11|3917.01|3916.61|3913.26|3912.86|13991
1613757000000|2021-02-19 17:50:00|3913.26|3912.86|3910.01|3909.61|3914.26|3913.86|3909.26|3908.86|15779
1613757300000|2021-02-19 17:55:00|3909.76|3909.36|3913.26|3912.86|3914.01|3913.61|3908.26|3907.86|17748
1613757600000|2021-02-19 18:00:00|3913.01|3912.61|3912.26|3911.86|3914.51|3914.11|3910.51|3910.11|12509
1613757900000|2021-02-19 18:05:00|3912.51|3912.11|3906.51|3906.11|3913.01|3912.61|3906.51|3906.11|14572
1613758200000|2021-02-19 18:10:00|3906.26|3905.86|3909.01|3908.61|3911.26|3910.86|3906.01|3905.61|18678
1613758500000|2021-02-19 18:15:00|3908.76|3908.36|3909.01|3908.61|3912.01|3911.61|3907.51|3907.11|11784
1613758800000|2021-02-19 18:20:00|3908.76|3908.36|3912.13|3911.73|3912.13|3911.73|3908.01|3907.61|10555
1613759100000|2021-02-19 18:25:00|3912.01|3911.61|3911.26|3910.86|3913.26|3912.86|3910.76|3910.36|6213
1613759400000|2021-02-19 18:30:00|3911.01|3910.61|3908.51|3908.11|3912.01|3911.61|3907.26|3906.86|7911
1613759700000|2021-02-19 18:35:00|3908.76|3908.36|3913.01|3912.61|3913.13|3912.73|3907.76|3907.36|9791
1613760000000|2021-02-19 18:40:00|3912.88|3912.48|3915.51|3915.11|3915.76|3915.36|3912.76|3912.36|8346
1613760300000|2021-02-19 18:45:00|3915.38|3914.98|3914.26|3913.86|3915.76|3915.36|3913.51|3913.11|5690
1613760600000|2021-02-19 18:50:00|3914.51|3914.11|3914.76|3914.36|3915.01|3914.61|3912.26|3911.86|7362
1613760900000|2021-02-19 18:55:00|3914.63|3914.23|3915.51|3915.11|3915.88|3915.48|3913.51|3913.11|6147
1613761200000|2021-02-19 19:00:00|3915.38|3914.98|3915.26|3914.86|3917.01|3916.61|3915.01|3914.61|8030
1613761500000|2021-02-19 19:05:00|3915.38|3914.98|3914.76|3914.36|3916.76|3916.36|3914.01|3913.61|7050
1613761800000|2021-02-19 19:10:00|3914.63|3914.23|3913.76|3913.36|3915.26|3914.86|3913.51|3913.11|4772
1613762100000|2021-02-19 19:15:00|3914.01|3913.61|3915.76|3915.36|3917.76|3917.36|3913.01|3912.61|9695
1613762400000|2021-02-19 19:20:00|3916.01|3915.61|3910.01|3909.61|3916.01|3915.61|3909.51|3909.11|10980
1613762700000|2021-02-19 19:25:00|3910.26|3909.86|3905.01|3904.61|3910.63|3910.23|3904.26|3903.86|22515
1613763000000|2021-02-19 19:30:00|3904.76|3904.36|3907.26|3906.86|3909.51|3909.11|3904.76|3904.36|14905
1613763300000|2021-02-19 19:35:00|3907.38|3906.98|3907.13|3906.73|3908.26|3907.86|3906.26|3905.86|5137
1613763600000|2021-02-19 19:40:00|3907.01|3906.61|3908.76|3908.36|3909.26|3908.86|3905.63|3905.23|8806
1613763900000|2021-02-19 19:45:00|3908.51|3908.11|3908.76|3908.36|3911.01|3910.61|3907.26|3906.86|10012
1613764200000|2021-02-19 19:50:00|3909.01|3908.61|3908.51|3908.11|3909.26|3908.86|3907.01|3906.61|5437
1613764500000|2021-02-19 19:55:00|3908.76|3908.36|3911.26|3910.86|3911.76|3911.36|3908.51|3908.11|7016
1613764800000|2021-02-19 20:00:00|3911.01|3910.61|3911.26|3910.86|3912.76|3912.36|3909.51|3909.11|8569
1613765100000|2021-02-19 20:05:00|3911.38|3910.98|3909.51|3909.11|3911.76|3911.36|3909.01|3908.61|5937
1613765400000|2021-02-19 20:10:00|3909.76|3909.36|3912.26|3911.86|3915.76|3915.36|3909.26|3908.86|16046
1613765700000|2021-02-19 20:15:00|3912.01|3911.61|3914.13|3913.73|3914.76|3914.36|3911.26|3910.86|7752
1613766000000|2021-02-19 20:20:00|3914|3913.6|3912.13|3911.73|3914.25|3913.85|3911.88|3911.48|6995
1613766300000|2021-02-19 20:25:00|3912.38|3911.98|3913.88|3913.48|3913.88|3913.48|3911.13|3910.73|8085
1613766600000|2021-02-19 20:30:00|3913.63|3913.23|3912.88|3912.48|3916.63|3916.23|3912.63|3912.23|11926
1613766900000|2021-02-19 20:35:00|3913.13|3912.73|3916.13|3915.73|3916.63|3916.23|3912.38|3911.98|8528
1613767200000|2021-02-19 20:40:00|3915.88|3915.48|3910.13|3909.73|3916.63|3916.23|3910.13|3909.73|14249
1613767500000|2021-02-19 20:45:00|3910.38|3909.98|3911.38|3910.98|3914.63|3914.23|3910.13|3909.73|13984
1613767800000|2021-02-19 20:50:00|3911.63|3911.23|3906.63|3906.23|3911.88|3911.48|3906|3905.6|34408
1613768100000|2021-02-19 20:55:00|3906.88|3906.48|3907.88|3907.48|3907.88|3907.48|3902.88|3902.48|79604
1613768400000|2021-02-19 21:00:00|3907.56|3907.16|3905.41|3904.81|3907.91|3907.31|3904.41|3903.81|31822
1613768700000|2021-02-19 21:05:00|3905.16|3904.56|3901.41|3900.81|3905.91|3905.31|3900.53|3899.93|15479
1613769000000|2021-02-19 21:10:00|3901.66|3901.06|3902.76|3901.26|3904.16|3903.56|3900.66|3900.06|10009
1613769300000|2021-02-19 21:15:00|3902.79|3901.29|3904.21|3902.71|3904.32|3902.82|3902.28|3900.78|2
1613769600000|2021-02-19 21:20:00|3904.14|3902.64|3903.85|3902.35|3904.5|3903|3903.74|3902.24|0
1613769900000|2021-02-19 21:25:00|3903.81|3902.31|3903.81|3902.31|3904.03|3902.53|3903.44|3901.94|0
1613770200000|2021-02-19 21:30:00|3903.28|3902.68|3902.28|3901.68|3903.28|3902.68|3901.28|3900.68|1598
1613770500000|2021-02-19 21:35:00|3902.53|3901.93|3903.28|3902.68|3904.03|3903.43|3902.28|3901.68|759
1613770800000|2021-02-19 21:40:00|3903.03|3902.43|3903.53|3902.93|3904.03|3903.43|3901.53|3900.93|1273
1613771100000|2021-02-19 21:45:00|3903.78|3903.18|3902.28|3901.68|3903.78|3903.18|3902.03|3901.43|483
1613771400000|2021-02-19 21:50:00|3902.03|3901.43|3902.28|3901.68|3902.53|3901.93|3901.03|3900.43|887
1613771700000|2021-02-19 21:55:00|3902.53|3901.93|3903.24|3901.74|3903.53|3902.93|3901.78|3901.18|1028
1613948400000|2021-02-21 23:00:00|3911.03|3910.43|3913.41|3912.81|3914.66|3914.06|3909.66|3909.06|3086
1613948700000|2021-02-21 23:05:00|3913.53|3912.93|3912.91|3912.31|3914.41|3913.81|3911.91|3911.31|1073
1613949000000|2021-02-21 23:10:00|3912.66|3912.06|3909.16|3908.56|3912.91|3912.31|3908.16|3907.56|1200
1613949300000|2021-02-21 23:15:00|3909.28|3908.68|3902.91|3902.31|3909.53|3908.93|3901.78|3901.18|3237
1613949600000|2021-02-21 23:20:00|3903.28|3902.68|3903.41|3902.81|3903.66|3903.06|3902.66|3902.06|1034
1613949900000|2021-02-21 23:25:00|3903.16|3902.56|3898.91|3898.31|3903.41|3902.81|3897.91|3897.31|2548
1613950200000|2021-02-21 23:30:00|3899.16|3898.56|3902.41|3901.81|3903.16|3902.56|3899.16|3898.56|1703
1613950500000|2021-02-21 23:35:00|3902.66|3902.06|3903.66|3903.06|3903.91|3903.31|3901.91|3901.31|1234
1613950800000|2021-02-21 23:40:00|3903.53|3902.93|3902.66|3902.06|3903.66|3903.06|3901.91|3901.31|820
1613951100000|2021-02-21 23:45:00|3902.91|3902.31|3906.91|3906.31|3907.91|3907.31|3902.91|3902.31|2270
1613951400000|2021-02-21 23:50:00|3906.66|3906.06|3905.91|3905.31|3907.66|3907.06|3905.91|3905.31|876
1613951700000|2021-02-21 23:55:00|3905.66|3905.06|3907.66|3907.06|3908.16|3907.56|3904.91|3904.31|1151
1613952000000|2021-02-22 00:00:00|3907.91|3907.31|3909.16|3908.56|3909.66|3909.06|3907.16|3906.56|1876
1613952300000|2021-02-22 00:05:00|3909.66|3909.06|3907.16|3906.56|3909.66|3909.06|3906.41|3905.81|1337
1613952600000|2021-02-22 00:10:00|3907.03|3906.43|3909.66|3909.06|3909.91|3909.31|3907.03|3906.43|1159
1613952900000|2021-02-22 00:15:00|3909.41|3908.81|3911.16|3910.56|3911.41|3910.81|3908.41|3907.81|1272
1613953200000|2021-02-22 00:20:00|3910.91|3910.31|3910.16|3909.56|3911.41|3910.81|3909.16|3908.56|1015
1613953500000|2021-02-22 00:25:00|3910.41|3909.81|3908.91|3908.31|3911.16|3910.56|3908.41|3907.81|1190
1613953800000|2021-02-22 00:30:00|3909.16|3908.56|3911.78|3911.18|3913.16|3912.56|3908.41|3907.81|1601
1613954100000|2021-02-22 00:35:00|3911.66|3911.06|3912.16|3911.56|3912.66|3912.06|3911.16|3910.56|705
1613954400000|2021-02-22 00:40:00|3911.91|3911.31|3911.66|3911.06|3912.16|3911.56|3910.66|3910.06|783
1613954700000|2021-02-22 00:45:00|3911.91|3911.31|3911.16|3910.56|3912.41|3911.81|3910.66|3910.06|996
1613955000000|2021-02-22 00:50:00|3910.91|3910.31|3911.41|3910.81|3911.91|3911.31|3910.41|3909.81|539
1613955300000|2021-02-22 00:55:00|3911.66|3911.06|3912.16|3911.56|3912.91|3912.31|3911.66|3911.06|653
1613955600000|2021-02-22 01:00:00|3911.91|3911.31|3915.91|3915.31|3916.16|3915.56|3911.91|3911.31|2169
1613955900000|2021-02-22 01:05:00|3916.16|3915.56|3914.91|3914.31|3916.16|3915.56|3913.91|3913.31|1384
1613956200000|2021-02-22 01:10:00|3914.78|3914.18|3914.66|3914.06|3915.78|3915.18|3914.16|3913.56|1347
1613956500000|2021-02-22 01:15:00|3914.78|3914.18|3916.91|3916.31|3917.16|3916.56|3914.78|3914.18|1636
1613956800000|2021-02-22 01:20:00|3917.16|3916.56|3917.53|3916.93|3917.91|3917.31|3916.66|3916.06|1519
1613957100000|2021-02-22 01:25:00|3917.41|3916.81|3916.66|3916.06|3917.66|3917.06|3915.16|3914.56|1053
1613957400000|2021-02-22 01:30:00|3916.41|3915.81|3913.91|3913.31|3916.66|3916.06|3913.28|3912.68|1467
1613957700000|2021-02-22 01:35:00|3913.66|3913.06|3912.16|3911.56|3914.16|3913.56|3911.91|3911.31|1405
1613958000000|2021-02-22 01:40:00|3911.91|3911.31|3911.41|3910.81|3914.03|3913.43|3911.16|3910.56|1290
1613958300000|2021-02-22 01:45:00|3911.16|3910.56|3908.91|3908.31|3911.66|3911.06|3908.16|3907.56|1975
1613958600000|2021-02-22 01:50:00|3909.16|3908.56|3906.41|3905.81|3910.41|3909.81|3905.41|3904.81|2408
1613958900000|2021-02-22 01:55:00|3906.66|3906.06|3907.66|3907.06|3909.41|3908.81|3906.41|3905.81|1406
1613959200000|2021-02-22 02:00:00|3907.16|3906.56|3909.41|3908.81|3909.41|3908.81|3907.16|3906.56|1500
1613959500000|2021-02-22 02:05:00|3909.28|3908.68|3909.16|3908.56|3909.66|3909.06|3908.16|3907.56|836
1613959800000|2021-02-22 02:10:00|3909.03|3908.43|3911.16|3910.56|3911.41|3910.81|3908.16|3907.56|1826
1613960100000|2021-02-22 02:15:00|3910.91|3910.31|3911.91|3911.31|3912.16|3911.56|3910.91|3910.31|1387
1613960400000|2021-02-22 02:20:00|3912.16|3911.56|3909.91|3909.31|3912.16|3911.56|3909.91|3909.31|1615
1613960700000|2021-02-22 02:25:00|3909.78|3909.18|3905.16|3904.56|3909.78|3909.18|3904.41|3903.81|2955
1613961000000|2021-02-22 02:30:00|3904.91|3904.31|3902.66|3902.06|3905.66|3905.06|3902.41|3901.81|1763
1613961300000|2021-02-22 02:35:00|3902.41|3901.81|3904.53|3903.93|3904.91|3904.31|3902.41|3901.81|1348
1613961600000|2021-02-22 02:40:00|3904.41|3903.81|3900.91|3900.31|3904.91|3904.31|3899.66|3899.06|2370
1613961900000|2021-02-22 02:45:00|3900.66|3900.06|3897.16|3896.56|3900.91|3900.31|3894.91|3894.31|4535
1613962200000|2021-02-22 02:50:00|3896.91|3896.31|3895.03|3894.43|3897.16|3896.56|3894.03|3893.43|3155
1613962500000|2021-02-22 02:55:00|3894.91|3894.31|3897.41|3896.81|3897.66|3897.06|3894.91|3894.31|1661
1613962800000|2021-02-22 03:00:00|3897.53|3896.93|3897.66|3897.06|3897.91|3897.31|3896.66|3896.06|1568
1613963100000|2021-02-22 03:05:00|3897.41|3896.81|3896.41|3895.81|3897.66|3897.06|3894.91|3894.31|1249
1613963400000|2021-02-22 03:10:00|3896.16|3895.56|3897.41|3896.81|3897.53|3896.93|3894.91|3894.31|845
1613963700000|2021-02-22 03:15:00|3897.16|3896.56|3898.41|3897.81|3899.66|3899.06|3896.91|3896.31|1592
1613964000000|2021-02-22 03:20:00|3898.53|3897.93|3897.66|3897.06|3898.66|3898.06|3896.66|3896.06|712
1613964300000|2021-02-22 03:25:00|3897.78|3897.18|3898.41|3897.81|3898.91|3898.31|3897.66|3897.06|614
1613964600000|2021-02-22 03:30:00|3898.16|3897.56|3895.16|3894.56|3898.16|3897.56|3893.78|3893.18|2255
1613964900000|2021-02-22 03:35:00|3895.41|3894.81|3899.16|3898.56|3899.91|3899.31|3895.41|3894.81|1881
1613965200000|2021-02-22 03:40:00|3899.41|3898.81|3899.66|3899.06|3900.16|3899.56|3897.91|3897.31|888
1613965500000|2021-02-22 03:45:00|3899.91|3899.31|3899.91|3899.31|3900.41|3899.81|3899.41|3898.81|730
1613965800000|2021-02-22 03:50:00|3899.66|3899.06|3898.66|3898.06|3899.91|3899.31|3897.91|3897.31|494
1613966100000|2021-02-22 03:55:00|3898.53|3897.93|3899.16|3898.56|3900.41|3899.81|3897.66|3897.06|718
1613966400000|2021-02-22 04:00:00|3899.41|3898.81|3899.91|3899.31|3900.41|3899.81|3899.41|3898.81|498
1613966700000|2021-02-22 04:05:00|3899.78|3899.18|3901.16|3900.56|3901.41|3900.81|3899.66|3899.06|1131
1613967000000|2021-02-22 04:10:00|3901.41|3900.81|3900.91|3900.31|3901.41|3900.81|3900.66|3900.06|450
1613967300000|2021-02-22 04:15:00|3901.16|3900.56|3901.66|3901.06|3902.16|3901.56|3900.66|3900.06|403
1613967600000|2021-02-22 04:20:00|3901.78|3901.18|3900.91|3900.31|3901.91|3901.31|3900.91|3900.31|436
1613967900000|2021-02-22 04:25:00|3900.78|3900.18|3901.16|3900.56|3901.66|3901.06|3900.41|3899.81|299
1613968200000|2021-02-22 04:30:00|3901.41|3900.81|3902.91|3902.31|3903.16|3902.56|3901.16|3900.56|644
1613968500000|2021-02-22 04:35:00|3902.66|3902.06|3900.16|3899.56|3902.78|3902.18|3900.16|3899.56|790
1613968800000|2021-02-22 04:40:00|3900.28|3899.68|3898.41|3897.81|3900.28|3899.68|3898.41|3897.81|1004
1613969100000|2021-02-22 04:45:00|3898.66|3898.06|3898.91|3898.31|3900.66|3900.06|3898.66|3898.06|581
1613969400000|2021-02-22 04:50:00|3899.16|3898.56|3899.16|3898.56|3900.03|3899.43|3898.66|3898.06|751
1613969700000|2021-02-22 04:55:00|3899.28|3898.68|3899.66|3899.06|3900.16|3899.56|3899.28|3898.68|443
1613970000000|2021-02-22 05:00:00|3900.16|3899.56|3899.16|3898.56|3901.41|3900.81|3898.78|3898.18|1042
1613970300000|2021-02-22 05:05:00|3899.41|3898.81|3898.41|3897.81|3900.16|3899.56|3898.03|3897.43|728
1613970600000|2021-02-22 05:10:00|3898.53|3897.93|3897.41|3896.81|3899.41|3898.81|3897.41|3896.81|940
1613970900000|2021-02-22 05:15:00|3897.16|3896.56|3897.41|3896.81|3897.66|3897.06|3895.41|3894.81|1184
1613971200000|2021-02-22 05:20:00|3897.16|3896.56|3900.16|3899.56|3900.41|3899.81|3896.91|3896.31|988
1613971500000|2021-02-22 05:25:00|3900.41|3899.81|3899.91|3899.31|3900.41|3899.81|3897.78|3897.18|771
1613971800000|2021-02-22 05:30:00|3900.16|3899.56|3900.66|3900.06|3902.16|3901.56|3899.91|3899.31|1181
1613972100000|2021-02-22 05:35:00|3900.91|3900.31|3899.28|3898.68|3901.16|3900.56|3899.16|3898.56|631
1613972400000|2021-02-22 05:40:00|3899.16|3898.56|3897.41|3896.81|3900.03|3899.43|3897.41|3896.81|633
1613972700000|2021-02-22 05:45:00|3897.66|3897.06|3896.66|3896.06|3898.66|3898.06|3896.66|3896.06|552
1613973000000|2021-02-22 05:50:00|3896.41|3895.81|3896.41|3895.81|3896.91|3896.31|3895.91|3895.31|672
1613973300000|2021-02-22 05:55:00|3896.16|3895.56|3895.41|3894.81|3896.91|3896.31|3895.41|3894.81|829
1613973600000|2021-02-22 06:00:00|3895.66|3895.06|3895.16|3894.56|3896.41|3895.81|3893.66|3893.06|1410
1613973900000|2021-02-22 06:05:00|3894.91|3894.31|3893.91|3893.31|3895.16|3894.56|3893.41|3892.81|754
1613974200000|2021-02-22 06:10:00|3894.03|3893.43|3894.16|3893.56|3896.16|3895.56|3893.91|3893.31|703
1613974500000|2021-02-22 06:15:00|3894.66|3894.06|3895.66|3895.06|3895.91|3895.31|3893.91|3893.31|700
1613974800000|2021-02-22 06:20:00|3895.41|3894.81|3894.91|3894.31|3895.91|3895.31|3894.41|3893.81|274
1613975100000|2021-02-22 06:25:00|3895.03|3894.43|3895.16|3894.56|3895.91|3895.31|3894.41|3893.81|426
1613975400000|2021-02-22 06:30:00|3895.03|3894.43|3896.41|3895.81|3897.41|3896.81|3895.03|3894.43|753
1613975700000|2021-02-22 06:35:00|3896.66|3896.06|3897.41|3896.81|3897.78|3897.18|3895.91|3895.31|725
1613976000000|2021-02-22 06:40:00|3897.53|3896.93|3898.78|3898.18|3898.91|3898.31|3897.41|3896.81|546
1613976300000|2021-02-22 06:45:00|3898.66|3898.06|3899.66|3899.06|3899.78|3899.18|3898.16|3897.56|740
1613976600000|2021-02-22 06:50:00|3899.41|3898.81|3898.41|3897.81|3899.41|3898.81|3898.16|3897.56|359
1613976900000|2021-02-22 06:55:00|3898.16|3897.56|3898.16|3897.56|3898.91|3898.31|3897.91|3897.31|499
1613977200000|2021-02-22 07:00:00|3897.66|3897.06|3894.66|3894.06|3899.16|3898.56|3894.41|3893.81|1880
1613977500000|2021-02-22 07:05:00|3894.91|3894.31|3885.91|3885.31|3894.91|3894.31|3885.66|3885.06|6910
1613977800000|2021-02-22 07:10:00|3885.66|3885.06|3887.66|3887.06|3887.66|3887.06|3885.16|3884.56|3209
1613978100000|2021-02-22 07:15:00|3887.41|3886.81|3880.91|3880.31|3887.53|3886.93|3880.28|3879.68|5540
1613978400000|2021-02-22 07:20:00|3880.66|3880.06|3880.91|3880.31|3881.66|3881.06|3877.78|3877.18|5448
1613978700000|2021-02-22 07:25:00|3881.16|3880.56|3879.91|3879.31|3881.41|3880.81|3878.16|3877.56|2321
1613979000000|2021-02-22 07:30:00|3879.78|3879.18|3880.91|3880.31|3881.41|3880.81|3878.16|3877.56|2756
1613979300000|2021-02-22 07:35:00|3880.66|3880.06|3880.91|3880.31|3882.91|3882.31|3879.91|3879.31|1727
1613979600000|2021-02-22 07:40:00|3880.41|3879.81|3881.91|3881.31|3882.16|3881.56|3878.41|3877.81|1900
1613979900000|2021-02-22 07:45:00|3881.66|3881.06|3878.28|3877.68|3881.91|3881.31|3877.16|3876.56|3931
1613980200000|2021-02-22 07:50:00|3878.41|3877.81|3879.16|3878.56|3879.91|3879.31|3876.16|3875.56|2405
1613980500000|2021-02-22 07:55:00|3879.41|3878.81|3880.78|3880.18|3881.66|3881.06|3878.66|3878.06|1392
1613980800000|2021-02-22 08:00:00|3880.66|3880.06|3877.28|3876.68|3881.16|3880.56|3874.41|3873.81|9102
1613981100000|2021-02-22 08:05:00|3877.16|3876.56|3881.91|3881.31|3882.16|3881.56|3874.41|3873.81|5100
1613981400000|2021-02-22 08:10:00|3882.03|3881.43|3876.66|3876.06|3882.41|3881.81|3875.66|3875.06|3842
1613981700000|2021-02-22 08:15:00|3876.41|3875.81|3873.41|3872.81|3877.41|3876.81|3872.16|3871.56|5271
1613982000000|2021-02-22 08:20:00|3873.91|3873.31|3871.16|3870.56|3874.66|3874.06|3871.16|3870.56|6778
1613982300000|2021-02-22 08:25:00|3871.03|3870.43|3870.16|3869.56|3874.91|3874.31|3869.66|3869.06|5153
1613982600000|2021-02-22 08:30:00|3869.91|3869.31|3871.16|3870.56|3871.66|3871.06|3869.16|3868.56|4565
1613982900000|2021-02-22 08:35:00|3870.91|3870.31|3874.16|3873.56|3874.41|3873.81|3869.66|3869.06|2890
1613983200000|2021-02-22 08:40:00|3873.91|3873.31|3869.41|3868.81|3873.91|3873.31|3867.91|3867.31|4108
1613983500000|2021-02-22 08:45:00|3869.16|3868.56|3868.28|3867.68|3869.91|3869.31|3865.91|3865.31|4230
1613983800000|2021-02-22 08:50:00|3868.16|3867.56|3868.41|3867.81|3869.16|3868.56|3865.16|3864.56|4262
1613984100000|2021-02-22 08:55:00|3868.66|3868.06|3869.66|3869.06|3870.16|3869.56|3865.16|3864.56|3975
1613984400000|2021-02-22 09:00:00|3870.16|3869.56|3873.16|3872.56|3873.41|3872.81|3869.91|3869.31|5184
1613984700000|2021-02-22 09:05:00|3872.91|3872.31|3873.16|3872.56|3874.41|3873.81|3868.66|3868.06|3881
1613985000000|2021-02-22 09:10:00|3873.41|3872.81|3876.41|3875.81|3878.16|3877.56|3873.41|3872.81|5085
1613985300000|2021-02-22 09:15:00|3876.66|3876.06|3877.66|3877.06|3877.91|3877.31|3873.91|3873.31|2734
1613985600000|2021-02-22 09:20:00|3877.41|3876.81|3877.66|3877.06|3878.41|3877.81|3876.66|3876.06|1410
1613985900000|2021-02-22 09:25:00|3877.53|3876.93|3873.16|3872.56|3877.91|3877.31|3872.91|3872.31|1969
1613986200000|2021-02-22 09:30:00|3873.41|3872.81|3872.91|3872.31|3875.03|3874.43|3871.66|3871.06|1483
1613986500000|2021-02-22 09:35:00|3872.66|3872.06|3873.91|3873.31|3874.16|3873.56|3871.16|3870.56|1527
1613986800000|2021-02-22 09:40:00|3874.16|3873.56|3871.91|3871.31|3874.66|3874.06|3871.28|3870.68|1189
1613987100000|2021-02-22 09:45:00|3871.66|3871.06|3874.91|3874.31|3875.66|3875.06|3870.91|3870.31|1877
1613987400000|2021-02-22 09:50:00|3875.03|3874.43|3876.41|3875.81|3876.41|3875.81|3873.91|3873.31|3091
1613987700000|2021-02-22 09:55:00|3876.16|3875.56|3877.91|3877.31|3878.91|3878.31|3874.91|3874.31|3987
1613988000000|2021-02-22 10:00:00|3877.66|3877.06|3880.03|3879.43|3880.16|3879.56|3877.66|3877.06|2356
1613988300000|2021-02-22 10:05:00|3879.91|3879.31|3879.66|3879.06|3880.41|3879.81|3879.41|3878.81|1610
1613988600000|2021-02-22 10:10:00|3879.53|3878.93|3878.91|3878.31|3879.91|3879.31|3878.16|3877.56|1314
1613988900000|2021-02-22 10:15:00|3878.66|3878.06|3878.91|3878.31|3879.66|3879.06|3878.16|3877.56|1466
1613989200000|2021-02-22 10:20:00|3878.66|3878.06|3879.41|3878.81|3879.41|3878.81|3878.41|3877.81|1416
1613989500000|2021-02-22 10:25:00|3879.53|3878.93|3880.66|3880.06|3881.66|3881.06|3879.41|3878.81|1467
1613989800000|2021-02-22 10:30:00|3880.41|3879.81|3881.91|3881.31|3882.66|3882.06|3880.41|3879.81|1397
1613990100000|2021-02-22 10:35:00|3882.16|3881.56|3880.91|3880.31|3882.41|3881.81|3878.91|3878.31|1888
1613990400000|2021-02-22 10:40:00|3880.78|3880.18|3880.41|3879.81|3881.91|3881.31|3879.66|3879.06|1188
1613990700000|2021-02-22 10:45:00|3880.66|3880.06|3880.41|3879.81|3881.41|3880.81|3879.41|3878.81|1636
1613991000000|2021-02-22 10:50:00|3880.16|3879.56|3878.16|3877.56|3880.28|3879.68|3877.91|3877.31|1944
1613991300000|2021-02-22 10:55:00|3878.41|3877.81|3877.66|3877.06|3879.66|3879.06|3877.41|3876.81|1898
1613991600000|2021-02-22 11:00:00|3877.91|3877.31|3880.16|3879.56|3880.16|3879.56|3877.41|3876.81|2687
1613991900000|2021-02-22 11:05:00|3879.91|3879.31|3879.41|3878.81|3880.66|3880.06|3878.91|3878.31|2475
1613992200000|2021-02-22 11:10:00|3879.66|3879.06|3877.91|3877.31|3880.41|3879.81|3877.53|3876.93|2003
1613992500000|2021-02-22 11:15:00|3877.66|3877.06|3879.41|3878.81|3879.66|3879.06|3877.41|3876.81|2119
1613992800000|2021-02-22 11:20:00|3879.66|3879.06|3880.41|3879.81|3880.66|3880.06|3877.16|3876.56|1730
1613993100000|2021-02-22 11:25:00|3880.66|3880.06|3876.16|3875.56|3880.91|3880.31|3875.41|3874.81|2446
1613993400000|2021-02-22 11:30:00|3876.28|3875.68|3875.66|3875.06|3877.66|3877.06|3875.41|3874.81|2314
1613993700000|2021-02-22 11:35:00|3875.41|3874.81|3874.66|3874.06|3875.66|3875.06|3873.41|3872.81|3053
1613994000000|2021-02-22 11:40:00|3874.41|3873.81|3876.41|3875.81|3877.16|3876.56|3874.41|3873.81|1845
1613994300000|2021-02-22 11:45:00|3876.16|3875.56|3875.41|3874.81|3877.41|3876.81|3875.16|3874.56|2166
1613994600000|2021-02-22 11:50:00|3875.66|3875.06|3874.66|3874.06|3876.66|3876.06|3874.28|3873.68|1392
1613994900000|2021-02-22 11:55:00|3874.41|3873.81|3877.41|3876.81|3877.66|3877.06|3873.91|3873.31|1515
1613995200000|2021-02-22 12:00:00|3877.66|3877.06|3880.16|3879.56|3880.53|3879.93|3877.41|3876.81|3205
1613995500000|2021-02-22 12:05:00|3879.91|3879.31|3878.66|3878.06|3879.91|3879.31|3877.91|3877.31|1844
1613995800000|2021-02-22 12:10:00|3878.41|3877.81|3877.66|3877.06|3878.91|3878.31|3876.91|3876.31|2837
1613996100000|2021-02-22 12:15:00|3877.41|3876.81|3878.41|3877.81|3878.66|3878.06|3877.16|3876.56|1415
1613996400000|2021-02-22 12:20:00|3878.16|3877.56|3877.91|3877.31|3878.91|3878.31|3877.16|3876.56|1461
1613996700000|2021-02-22 12:25:00|3878.16|3877.56|3878.91|3878.31|3879.91|3879.31|3878.16|3877.56|1730
1613997000000|2021-02-22 12:30:00|3879.16|3878.56|3876.41|3875.81|3879.16|3878.56|3876.41|3875.81|2395
1613997300000|2021-02-22 12:35:00|3876.66|3876.06|3875.41|3874.81|3877.91|3877.31|3875.16|3874.56|1811
1613997600000|2021-02-22 12:40:00|3875.16|3874.56|3870.66|3870.06|3875.41|3874.81|3870.16|3869.56|3577
1613997900000|2021-02-22 12:45:00|3870.41|3869.81|3872.41|3871.81|3872.66|3872.06|3870.16|3869.56|2477
1613998200000|2021-02-22 12:50:00|3872.16|3871.56|3873.41|3872.81|3874.16|3873.56|3870.91|3870.31|2842
1613998500000|2021-02-22 12:55:00|3873.16|3872.56|3875.16|3874.56|3875.91|3875.31|3873.16|3872.56|1799
1613998800000|2021-02-22 13:00:00|3875.41|3874.81|3875.66|3875.06|3875.66|3875.06|3872.66|3872.06|3303
1613999100000|2021-02-22 13:05:00|3875.41|3874.81|3874.66|3874.06|3877.41|3876.81|3874.16|3873.56|2255
1613999400000|2021-02-22 13:10:00|3874.41|3873.81|3872.66|3872.06|3874.66|3874.06|3871.66|3871.06|2311
1613999700000|2021-02-22 13:15:00|3872.41|3871.81|3872.41|3871.81|3874.16|3873.56|3871.91|3871.31|2035
1614000000000|2021-02-22 13:20:00|3872.66|3872.06|3875.16|3874.56|3875.41|3874.81|3871.16|3870.56|2298
1614000300000|2021-02-22 13:25:00|3874.91|3874.31|3874.66|3874.06|3875.66|3875.06|3872.91|3872.31|2275
1614000600000|2021-02-22 13:30:00|3874.91|3874.31|3877.91|3877.31|3878.91|3878.31|3874.41|3873.81|4705
1614000900000|2021-02-22 13:35:00|3877.66|3877.06|3879.66|3879.06|3881.41|3880.81|3877.66|3877.06|3999
1614001200000|2021-02-22 13:40:00|3879.53|3878.93|3880.16|3879.56|3881.16|3880.56|3879.41|3878.81|2548
1614001500000|2021-02-22 13:45:00|3879.91|3879.31|3882.41|3881.81|3883.41|3882.81|3879.91|3879.31|3107
1614001800000|2021-02-22 13:50:00|3882.16|3881.56|3882.16|3881.56|3883.66|3883.06|3881.41|3880.81|3328
1614002100000|2021-02-22 13:55:00|3881.91|3881.31|3880.66|3880.06|3882.66|3882.06|3880.41|3879.81|2802
1614002400000|2021-02-22 14:00:00|3880.91|3880.31|3878.91|3878.31|3881.53|3880.93|3878.91|3878.31|4098
1614002700000|2021-02-22 14:05:00|3878.66|3878.06|3879.41|3878.81|3879.66|3879.06|3878.66|3878.06|3631
1614003000000|2021-02-22 14:10:00|3879.16|3878.56|3877.91|3877.31|3879.41|3878.81|3877.91|3877.31|2805
1614003300000|2021-02-22 14:15:00|3877.78|3877.18|3874.16|3873.56|3878.66|3878.06|3871.66|3871.06|11203
1614003600000|2021-02-22 14:20:00|3873.91|3873.31|3876.28|3875.68|3876.66|3876.06|3873.16|3872.56|5120
1614003900000|2021-02-22 14:25:00|3876.16|3875.56|3876.91|3876.31|3877.41|3876.81|3875.66|3875.06|7111
1614004200000|2021-02-22 14:30:00|3876.81|3876.41|3875.06|3874.66|3882.06|3881.66|3873.81|3873.41|42716
1614004500000|2021-02-22 14:35:00|3874.81|3874.41|3884.06|3883.66|3888.06|3887.66|3874.06|3873.66|41273
1614004800000|2021-02-22 14:40:00|3883.31|3882.91|3883.06|3882.66|3884.56|3884.16|3877.31|3876.91|29277
1614005100000|2021-02-22 14:45:00|3883.81|3883.41|3886.31|3885.91|3887.06|3886.66|3882.06|3881.66|23049
1614005400000|2021-02-22 14:50:00|3886.56|3886.16|3887.56|3887.16|3888.06|3887.66|3883.81|3883.41|15265
1614005700000|2021-02-22 14:55:00|3887.81|3887.41|3886.81|3886.41|3889.06|3888.66|3885.31|3884.91|16438
1614006000000|2021-02-22 15:00:00|3886.31|3885.91|3887.81|3887.41|3890.06|3889.66|3886.06|3885.66|17288
1614006300000|2021-02-22 15:05:00|3888.06|3887.66|3887.31|3886.91|3889.06|3888.66|3884.56|3884.16|13598
1614006600000|2021-02-22 15:10:00|3887.06|3886.66|3890.06|3889.66|3892.31|3891.91|3886.06|3885.66|16679
1614006900000|2021-02-22 15:15:00|3889.56|3889.16|3880.31|3879.91|3889.81|3889.41|3878.81|3878.41|29498
1614007200000|2021-02-22 15:20:00|3880.06|3879.66|3879.87|3879.47|3883.06|3882.66|3878.81|3878.41|18761
1614007500000|2021-02-22 15:25:00|3879.62|3879.22|3882.37|3881.97|3882.62|3882.22|3879.37|3878.97|12398
1614007800000|2021-02-22 15:30:00|3882.12|3881.72|3880.87|3880.47|3883.12|3882.72|3879.12|3878.72|19978
1614008100000|2021-02-22 15:35:00|3881.12|3880.72|3882.62|3882.22|3883.37|3882.97|3879.12|3878.72|22337
1614008400000|2021-02-22 15:40:00|3882.49|3882.09|3887.12|3886.72|3887.74|3887.34|3881.62|3881.22|17040
1614008700000|2021-02-22 15:45:00|3886.87|3886.47|3885.37|3884.97|3887.12|3886.72|3884.62|3884.22|11338
1614009000000|2021-02-22 15:50:00|3885.62|3885.22|3877.37|3876.97|3885.62|3885.22|3876.37|3875.97|21472
1614009300000|2021-02-22 15:55:00|3876.87|3876.47|3879.62|3879.22|3880.12|3879.72|3876.37|3875.97|15108
1614009600000|2021-02-22 16:00:00|3879.37|3878.97|3879.12|3878.72|3882.12|3881.72|3877.87|3877.47|16168
1614009900000|2021-02-22 16:05:00|3878.87|3878.47|3879.62|3879.22|3881.62|3881.22|3876.87|3876.47|18296
1614010200000|2021-02-22 16:10:00|3879.87|3879.47|3882.37|3881.97|3883.12|3882.72|3876.37|3875.97|15531
1614010500000|2021-02-22 16:15:00|3882.12|3881.72|3885.49|3885.09|3885.49|3885.09|3880.12|3879.72|11327
1614010800000|2021-02-22 16:20:00|3885.37|3884.97|3887.37|3886.97|3887.74|3887.34|3884.62|3884.22|11157
1614011100000|2021-02-22 16:25:00|3887.62|3887.22|3886.12|3885.72|3888.12|3887.72|3886.12|3885.72|7023
1614011400000|2021-02-22 16:30:00|3886.37|3885.97|3884.12|3883.72|3887.37|3886.97|3883.87|3883.47|9486
1614011700000|2021-02-22 16:35:00|3884.37|3883.97|3887.87|3887.47|3889.62|3889.22|3884.12|3883.72|11840
1614012000000|2021-02-22 16:40:00|3888.12|3887.72|3887.37|3886.97|3888.87|3888.47|3886.37|3885.97|6150
1614012300000|2021-02-22 16:45:00|3887.12|3886.72|3885.62|3885.22|3888.62|3888.22|3884.62|3884.22|7159
1614012600000|2021-02-22 16:50:00|3885.87|3885.47|3886.37|3885.97|3888.87|3888.47|3885.87|3885.47|6900
1614012900000|2021-02-22 16:55:00|3886.62|3886.22|3887.62|3887.22|3887.87|3887.47|3885.12|3884.72|6121
1614013200000|2021-02-22 17:00:00|3887.37|3886.97|3885.62|3885.22|3887.62|3887.22|3884.37|3883.97|7039
1614013500000|2021-02-22 17:05:00|3885.37|3884.97|3884.37|3883.97|3886.62|3886.22|3883.62|3883.22|8446
1614013800000|2021-02-22 17:10:00|3884.62|3884.22|3884.37|3883.97|3885.12|3884.72|3882.87|3882.47|8635
1614014100000|2021-02-22 17:15:00|3884.62|3884.22|3885.37|3884.97|3886.62|3886.22|3882.87|3882.47|10351
1614014400000|2021-02-22 17:20:00|3885.12|3884.72|3885.37|3884.97|3887.62|3887.22|3884.87|3884.47|6164
1614014700000|2021-02-22 17:25:00|3885.12|3884.72|3887.37|3886.97|3889.12|3888.72|3884.37|3883.97|6960
1614015000000|2021-02-22 17:30:00|3887.62|3887.22|3889.37|3888.97|3889.37|3888.97|3885.37|3884.97|6394
1614015300000|2021-02-22 17:35:00|3889.62|3889.22|3891.12|3890.72|3892.62|3892.22|3888.37|3887.97|13461
1614015600000|2021-02-22 17:40:00|3890.92|3890.52|3891.17|3890.77|3892.67|3892.27|3889.79|3889.39|8170
1614015900000|2021-02-22 17:45:00|3891.42|3891.02|3891.17|3890.77|3892.17|3891.77|3890.67|3890.27|5153
1614016200000|2021-02-22 17:50:00|3891.42|3891.02|3893.17|3892.77|3893.42|3893.02|3890.92|3890.52|5777
1614016500000|2021-02-22 17:55:00|3892.92|3892.52|3894.67|3894.27|3895.42|3895.02|3892.42|3892.02|8481
1614016800000|2021-02-22 18:00:00|3894.42|3894.02|3892.92|3892.52|3895.42|3895.02|3892.67|3892.27|6327
1614017100000|2021-02-22 18:05:00|3892.79|3892.39|3893.17|3892.77|3893.92|3893.52|3892.17|3891.77|5158
1614017400000|2021-02-22 18:10:00|3893.42|3893.02|3893.92|3893.52|3894.67|3894.27|3892.17|3891.77|4333
1614017700000|2021-02-22 18:15:00|3894.17|3893.77|3894.42|3894.02|3895.67|3895.27|3893.92|3893.52|3922
1614018000000|2021-02-22 18:20:00|3894.67|3894.27|3896.42|3896.02|3898.17|3897.77|3894.42|3894.02|7968
1614018300000|2021-02-22 18:25:00|3896.17|3895.77|3899.17|3898.77|3899.17|3898.77|3896.17|3895.77|5193
1614018600000|2021-02-22 18:30:00|3898.92|3898.52|3899.92|3899.52|3901.17|3900.77|3898.92|3898.52|8488
1614018900000|2021-02-22 18:35:00|3900.17|3899.77|3900.92|3900.52|3901.42|3901.02|3899.92|3899.52|5372
1614019200000|2021-02-22 18:40:00|3901.17|3900.77|3900.92|3900.52|3901.42|3901.02|3899.92|3899.52|6380
1614019500000|2021-02-22 18:45:00|3901.17|3900.77|3900.67|3900.27|3902.17|3901.77|3900.17|3899.77|6915
1614019800000|2021-02-22 18:50:00|3900.79|3900.39|3901.42|3901.02|3901.67|3901.27|3900.67|3900.27|4480
1614020100000|2021-02-22 18:55:00|3901.54|3901.14|3900.67|3900.27|3902.92|3902.52|3900.17|3899.77|9004
1614020400000|2021-02-22 19:00:00|3900.92|3900.52|3899.67|3899.27|3901.67|3901.27|3899.67|3899.27|7875
1614020700000|2021-02-22 19:05:00|3899.92|3899.52|3899.17|3898.77|3900.92|3900.52|3899.17|3898.77|6487
1614021000000|2021-02-22 19:10:00|3899.04|3898.64|3896.67|3896.27|3899.17|3898.77|3896.67|3896.27|8711
1614021300000|2021-02-22 19:15:00|3896.79|3896.39|3898.92|3898.52|3899.92|3899.52|3896.67|3896.27|9325
1614021600000|2021-02-22 19:20:00|3898.67|3898.27|3898.42|3898.02|3898.92|3898.52|3897.67|3897.27|2932
1614021900000|2021-02-22 19:25:00|3898.67|3898.27|3899.17|3898.77|3899.92|3899.52|3898.67|3898.27|5932
1614022200000|2021-02-22 19:30:00|3899.42|3899.02|3898.92|3898.52|3900.42|3900.02|3898.17|3897.77|6010
1614022500000|2021-02-22 19:35:00|3899.17|3898.77|3898.17|3897.77|3899.42|3899.02|3897.67|3897.27|6393
1614022800000|2021-02-22 19:40:00|3897.92|3897.52|3897.42|3897.02|3898.42|3898.02|3897.17|3896.77|4599
1614023100000|2021-02-22 19:45:00|3897.67|3897.27|3895.92|3895.52|3898.17|3897.77|3895.67|3895.27|6804
1614023400000|2021-02-22 19:50:00|3896.17|3895.77|3894.67|3894.27|3898.17|3897.77|3894.42|3894.02|9651
1614023700000|2021-02-22 19:55:00|3894.42|3894.02|3895.92|3895.52|3896.17|3895.77|3894.42|3894.02|7514
1614024000000|2021-02-22 20:00:00|3895.67|3895.27|3892.67|3892.27|3896.17|3895.77|3892.42|3892.02|9026
1614024300000|2021-02-22 20:05:00|3892.92|3892.52|3891.17|3890.77|3893.42|3893.02|3890.17|3889.77|11221
1614024600000|2021-02-22 20:10:00|3891.42|3891.02|3889.42|3889.02|3892.17|3891.77|3887.67|3887.27|17094
1614024900000|2021-02-22 20:15:00|3889.17|3888.77|3888.92|3888.52|3891.42|3891.02|3888.67|3888.27|10163
1614025200000|2021-02-22 20:20:00|3888.78|3888.38|3887.03|3886.63|3890.28|3889.88|3886.28|3885.88|10802
1614025500000|2021-02-22 20:25:00|3887.28|3886.88|3883.78|3883.38|3888.03|3887.63|3883.28|3882.88|15002
1614025800000|2021-02-22 20:30:00|3883.53|3883.13|3884.78|3884.38|3887.53|3887.13|3883.53|3883.13|17827
1614026100000|2021-02-22 20:35:00|3884.53|3884.13|3882.53|3882.13|3885.03|3884.63|3881.28|3880.88|25802
1614026400000|2021-02-22 20:40:00|3882.78|3882.38|3882.53|3882.13|3884.53|3884.13|3880.03|3879.63|22659
1614026700000|2021-02-22 20:45:00|3883.28|3882.88|3883.78|3883.38|3885.78|3885.38|3883.28|3882.88|18577
1614027000000|2021-02-22 20:50:00|3882.28|3881.88|3878.65|3878.25|3882.28|3881.88|3878.03|3877.63|37629
1614027300000|2021-02-22 20:55:00|3878.78|3878.38|3878.03|3877.63|3881.03|3880.63|3875.78|3875.38|75089
1614027600000|2021-02-22 21:00:00|3877.95|3877.55|3879.8|3879.2|3882.3|3881.7|3877.05|3876.45|27987
1614027900000|2021-02-22 21:05:00|3879.55|3878.95|3879.8|3879.2|3880.3|3879.7|3877.8|3877.2|10477
1614028200000|2021-02-22 21:10:00|3880.05|3879.45|3879.56|3878.06|3880.8|3880.2|3878.55|3877.95|6922
1614028500000|2021-02-22 21:15:00|3879.42|3877.92|3879.86|3878.36|3880.12|3878.62|3879.36|3877.86|3
1614028800000|2021-02-22 21:20:00|3879.94|3878.44|3879.24|3877.74|3879.97|3878.47|3879.17|3877.67|0
1614029100000|2021-02-22 21:25:00|3879.46|3877.96|3879.5|3878|3879.83|3878.33|3879.28|3877.78|0
1614029400000|2021-02-22 21:30:00|3878.67|3878.07|3881.17|3880.57|3882.17|3881.57|3878.67|3878.07|2194
1614029700000|2021-02-22 21:35:00|3881.42|3880.82|3880.67|3880.07|3882.17|3881.57|3880.67|3880.07|1829
1614030000000|2021-02-22 21:40:00|3880.92|3880.32|3879.17|3878.57|3881.17|3880.57|3879.17|3878.57|584
1614030300000|2021-02-22 21:45:00|3879.42|3878.82|3881.17|3880.57|3881.17|3880.57|3879.17|3878.57|678
1614030600000|2021-02-22 21:50:00|3880.92|3880.32|3880.42|3879.82|3881.67|3881.07|3879.42|3878.82|904
1614030900000|2021-02-22 21:55:00|3880.17|3879.57|3881.27|3879.77|3881.42|3880.82|3879.67|3879.07|1037
1614031200000|2021-02-22 22:00:00|3880.69|3879.19|3880.73|3879.23|3880.98|3879.48|3880.3|3878.8|0
1614031500000|2021-02-22 22:05:00|3880.55|3879.05|3880.69|3879.19|3880.76|3879.26|3880.3|3878.8|0
1614031800000|2021-02-22 22:10:00|3880.63|3879.13|3880.52|3879.02|3880.73|3879.23|3880.33|3878.83|0
1614032100000|2021-02-22 22:15:00|3880.3|3878.8|3880.06|3878.56|3880.41|3878.91|3879.33|3877.83|0
1614032400000|2021-02-22 22:20:00|3880.24|3878.74|3880.49|3878.99|3880.75|3879.25|3880.17|3878.67|0
1614032700000|2021-02-22 22:25:00|3880.53|3879.03|3880.32|3878.82|3880.56|3879.06|3880.32|3878.82|0
1614033000000|2021-02-22 22:30:00|3880.39|3878.89|3880.24|3878.74|3880.39|3878.89|3880.02|3878.52|0
1614033300000|2021-02-22 22:35:00|3880.32|3878.82|3880.17|3878.67|3880.56|3879.06|3879.48|3877.98|0
1614033600000|2021-02-22 22:40:00|3880.13|3878.63|3879.99|3878.49|3880.35|3878.85|3879.73|3878.23|0
1614033900000|2021-02-22 22:45:00|3880.02|3878.52|3880.24|3878.74|3880.35|3878.85|3879.95|3878.45|0
1614034200000|2021-02-22 22:50:00|3880.28|3878.78|3879.95|3878.45|3880.28|3878.78|3879.77|3878.27|0
1614034500000|2021-02-22 22:55:00|3879.99|3878.49|3880.39|3878.89|3880.56|3879.06|3879.55|3878.05|0
1614034800000|2021-02-22 23:00:00|3881.67|3881.07|3884.8|3884.2|3885.05|3884.45|3881.67|3881.07|2282
1614035100000|2021-02-22 23:05:00|3884.55|3883.95|3885.3|3884.7|3885.8|3885.2|3883.8|3883.2|664
1614035400000|2021-02-22 23:10:00|3885.55|3884.95|3885.3|3884.7|3886.55|3885.95|3885.05|3884.45|1285
1614035700000|2021-02-22 23:15:00|3885.55|3884.95|3885.05|3884.45|3885.55|3884.95|3884.8|3884.2|470
1614036000000|2021-02-22 23:20:00|3885.3|3884.7|3886.05|3885.45|3886.8|3886.2|3885.3|3884.7|571
1614036300000|2021-02-22 23:25:00|3886.17|3885.57|3887.05|3886.45|3887.05|3886.45|3886.05|3885.45|400
1614036600000|2021-02-22 23:30:00|3886.8|3886.2|3882.55|3881.95|3887.05|3886.45|3882.3|3881.7|1348
1614036900000|2021-02-22 23:35:00|3882.42|3881.82|3884.55|3883.95|3885.05|3884.45|3882.42|3881.82|724
1614037200000|2021-02-22 23:40:00|3884.42|3883.82|3885.42|3884.82|3885.55|3884.95|3883.55|3882.95|492
1614037500000|2021-02-22 23:45:00|3885.3|3884.7|3884.05|3883.45|3885.55|3884.95|3883.8|3883.2|346
1614037800000|2021-02-22 23:50:00|3884.3|3883.7|3884.05|3883.45|3884.55|3883.95|3883.05|3882.45|484
1614038100000|2021-02-22 23:55:00|3883.8|3883.2|3882.05|3881.45|3884.05|3883.45|3880.8|3880.2|796
1614038400000|2021-02-23 00:00:00|3882.17|3881.57|3877.55|3876.95|3883.05|3882.45|3877.05|3876.45|3088
1614038700000|2021-02-23 00:05:00|3877.67|3877.07|3874.3|3873.7|3878.55|3877.95|3874.3|3873.7|2519
1614039000000|2021-02-23 00:10:00|3874.55|3873.95|3874.55|3873.95|3876.8|3876.2|3872.05|3871.45|3233
1614039300000|2021-02-23 00:15:00|3874.8|3874.2|3876.8|3876.2|3877.67|3877.07|3874.55|3873.95|1650
1614039600000|2021-02-23 00:20:00|3876.55|3875.95|3878.42|3877.82|3879.3|3878.7|3876.3|3875.7|1009
1614039900000|2021-02-23 00:25:00|3878.3|3877.7|3878.55|3877.95|3879.3|3878.7|3877.8|3877.2|943
1614040200000|2021-02-23 00:30:00|3878.3|3877.7|3877.05|3876.45|3878.42|3877.82|3877.05|3876.45|670
1614040500000|2021-02-23 00:35:00|3877.17|3876.57|3879.8|3879.2|3880.05|3879.45|3877.05|3876.45|983
1614040800000|2021-02-23 00:40:00|3879.55|3878.95|3880.3|3879.7|3880.3|3879.7|3879.05|3878.45|561
1614041100000|2021-02-23 00:45:00|3880.05|3879.45|3879.05|3878.45|3880.3|3879.7|3879.05|3878.45|691
1614041400000|2021-02-23 00:50:00|3879.3|3878.7|3877.8|3877.2|3879.55|3878.95|3877.3|3876.7|971
1614041700000|2021-02-23 00:55:00|3878.05|3877.45|3874.55|3873.95|3878.05|3877.45|3874.05|3873.45|1913
1614042000000|2021-02-23 01:00:00|3874.3|3873.7|3875.3|3874.7|3876.3|3875.7|3874.05|3873.45|1367
1614042300000|2021-02-23 01:05:00|3875.55|3874.95|3875.55|3874.95|3877.3|3876.7|3875.3|3874.7|1063
1614042600000|2021-02-23 01:10:00|3875.8|3875.2|3876.3|3875.7|3876.92|3876.32|3875.05|3874.45|933
1614042900000|2021-02-23 01:15:00|3876.05|3875.45|3877.55|3876.95|3877.8|3877.2|3874.8|3874.2|1595
1614043200000|2021-02-23 01:20:00|3877.3|3876.7|3879.05|3878.45|3880.05|3879.45|3877.3|3876.7|956
1614043500000|2021-02-23 01:25:00|3879.17|3878.57|3881.8|3881.2|3882.05|3881.45|3879.17|3878.57|1306
1614043800000|2021-02-23 01:30:00|3882.05|3881.45|3881.8|3881.2|3885.05|3884.45|3881.3|3880.7|2845
1614044100000|2021-02-23 01:35:00|3882.55|3881.95|3885.05|3884.45|3885.55|3884.95|3882.05|3881.45|2186
1614044400000|2021-02-23 01:40:00|3885.17|3884.57|3885.55|3884.95|3887.05|3886.45|3884.3|3883.7|1913
1614044700000|2021-02-23 01:45:00|3885.8|3885.2|3885.55|3884.95|3886.55|3885.95|3883.55|3882.95|1760
1614045000000|2021-02-23 01:50:00|3885.8|3885.2|3885.17|3884.57|3886.8|3886.2|3884.05|3883.45|1516
1614045300000|2021-02-23 01:55:00|3885.3|3884.7|3885.55|3884.95|3886.55|3885.95|3885.05|3884.45|865
1614045600000|2021-02-23 02:00:00|3885.67|3885.07|3884.05|3883.45|3886.3|3885.7|3884.05|3883.45|693
1614045900000|2021-02-23 02:05:00|3884.17|3883.57|3885.05|3884.45|3885.05|3884.45|3884.05|3883.45|609
1614046200000|2021-02-23 02:10:00|3885.3|3884.7|3886.3|3885.7|3886.3|3885.7|3884.55|3883.95|480
1614046500000|2021-02-23 02:15:00|3886.42|3885.82|3886.55|3885.95|3886.67|3886.07|3885.3|3884.7|652
1614046800000|2021-02-23 02:20:00|3886.67|3886.07|3888.55|3887.95|3889.3|3888.7|3885.55|3884.95|1946
1614047100000|2021-02-23 02:25:00|3888.3|3887.7|3888.8|3888.2|3888.8|3888.2|3888.05|3887.45|603
1614047400000|2021-02-23 02:30:00|3888.55|3887.95|3890.3|3889.7|3890.3|3889.7|3888.55|3887.95|897
1614047700000|2021-02-23 02:35:00|3890.05|3889.45|3891.55|3890.95|3891.8|3891.2|3890.05|3889.45|1570
1614048000000|2021-02-23 02:40:00|3891.3|3890.7|3891.3|3890.7|3891.55|3890.95|3890.05|3889.45|885
1614048300000|2021-02-23 02:45:00|3891.55|3890.95|3889.8|3889.2|3891.8|3891.2|3889.55|3888.95|918
1614048600000|2021-02-23 02:50:00|3889.55|3888.95|3890.55|3889.95|3890.8|3890.2|3889.55|3888.95|616
1614048900000|2021-02-23 02:55:00|3890.67|3890.07|3890.55|3889.95|3891.55|3890.95|3890.05|3889.45|563
1614049200000|2021-02-23 03:00:00|3890.42|3889.82|3890.55|3889.95|3890.8|3890.2|3889.3|3888.7|722
1614049500000|2021-02-23 03:05:00|3890.42|3889.82|3889.8|3889.2|3890.8|3890.2|3889.42|3888.82|593
1614049800000|2021-02-23 03:10:00|3889.67|3889.07|3886.55|3885.95|3889.8|3889.2|3886.55|3885.95|1336
1614050100000|2021-02-23 03:15:00|3886.8|3886.2|3884.05|3883.45|3887.55|3886.95|3884.05|3883.45|1886
1614050400000|2021-02-23 03:20:00|3884.3|3883.7|3883.8|3883.2|3885.3|3884.7|3882.8|3882.2|1091
1614050700000|2021-02-23 03:25:00|3884.05|3883.45|3886.42|3885.82|3886.55|3885.95|3884.05|3883.45|819
1614051000000|2021-02-23 03:30:00|3886.55|3885.95|3887.55|3886.95|3887.8|3887.2|3886.3|3885.7|539
1614051300000|2021-02-23 03:35:00|3887.42|3886.82|3886.8|3886.2|3887.8|3887.2|3885.55|3884.95|560
1614051600000|2021-02-23 03:40:00|3887.05|3886.45|3888.8|3888.2|3889.05|3888.45|3887.05|3886.45|852
1614051900000|2021-02-23 03:45:00|3888.55|3887.95|3888.3|3887.7|3889.05|3888.45|3887.8|3887.2|597
1614052200000|2021-02-23 03:50:00|3888.17|3887.57|3888.55|3887.95|3889.05|3888.45|3887.8|3887.2|358
1614052500000|2021-02-23 03:55:00|3888.8|3888.2|3890.3|3889.7|3890.3|3889.7|3888.55|3887.95|545
1614052800000|2021-02-23 04:00:00|3890.05|3889.45|3889.3|3888.7|3890.05|3889.45|3889.3|3888.7|325
1614053100000|2021-02-23 04:05:00|3889.55|3888.95|3890.3|3889.7|3890.3|3889.7|3889.55|3888.95|413
1614053400000|2021-02-23 04:10:00|3890.05|3889.45|3891.05|3890.45|3891.55|3890.95|3889.8|3889.2|474
1614053700000|2021-02-23 04:15:00|3891.3|3890.7|3891.55|3890.95|3892.3|3891.7|3891.3|3890.7|701
1614054000000|2021-02-23 04:20:00|3891.67|3891.07|3891.05|3890.45|3892.05|3891.45|3890.92|3890.32|399
1614054300000|2021-02-23 04:25:00|3890.92|3890.32|3891.8|3891.2|3891.8|3891.2|3890.8|3890.2|199
1614054600000|2021-02-23 04:30:00|3892.05|3891.45|3894.3|3893.7|3894.55|3893.95|3891.8|3891.2|1482
1614054900000|2021-02-23 04:35:00|3894.17|3893.57|3895.8|3895.2|3895.8|3895.2|3893.92|3893.32|1054
1614055200000|2021-02-23 04:40:00|3896.05|3895.45|3894.3|3893.7|3896.05|3895.45|3894.3|3893.7|626
1614055500000|2021-02-23 04:45:00|3894.55|3893.95|3895.55|3894.95|3895.55|3894.95|3894.3|3893.7|347
1614055800000|2021-02-23 04:50:00|3895.8|3895.2|3897.55|3896.95|3897.55|3896.95|3895.3|3894.7|1044
1614056100000|2021-02-23 04:55:00|3897.3|3896.7|3897.8|3897.2|3898.05|3897.45|3896.8|3896.2|686
1614056400000|2021-02-23 05:00:00|3898.05|3897.45|3898.3|3897.7|3899.3|3898.7|3897.55|3896.95|1272
1614056700000|2021-02-23 05:05:00|3898.55|3897.95|3898.55|3897.95|3899.55|3898.95|3898.05|3897.45|719
1614057000000|2021-02-23 05:10:00|3898.3|3897.7|3897.8|3897.2|3898.8|3898.2|3897.05|3896.45|767
1614057300000|2021-02-23 05:15:00|3898.05|3897.45|3897.55|3896.95|3898.05|3897.45|3897.3|3896.7|601
1614057600000|2021-02-23 05:20:00|3897.67|3897.07|3897.55|3896.95|3898.3|3897.7|3897.05|3896.45|351
1614057900000|2021-02-23 05:25:00|3897.67|3897.07|3898.8|3898.2|3899.3|3898.7|3897.55|3896.95|628
1614058200000|2021-02-23 05:30:00|3898.67|3898.07|3898.05|3897.45|3899.05|3898.45|3897.05|3896.45|598
1614058500000|2021-02-23 05:35:00|3898.3|3897.7|3898.3|3897.7|3898.55|3897.95|3897.55|3896.95|354
1614058800000|2021-02-23 05:40:00|3898.05|3897.45|3897.05|3896.45|3898.05|3897.45|3896.8|3896.2|603
1614059100000|2021-02-23 05:45:00|3897.3|3896.7|3897.55|3896.95|3897.8|3897.2|3896.8|3896.2|312
1614059400000|2021-02-23 05:50:00|3897.8|3897.2|3898.05|3897.45|3899.05|3898.45|3897.05|3896.45|787
1614059700000|2021-02-23 05:55:00|3897.92|3897.32|3896.42|3895.82|3898.55|3897.95|3896.3|3895.7|700
1614060000000|2021-02-23 06:00:00|3896.55|3895.95|3896.3|3895.7|3897.8|3897.2|3895.8|3895.2|716
1614060300000|2021-02-23 06:05:00|3896.55|3895.95|3895.05|3894.45|3896.55|3895.95|3894.8|3894.2|592
1614060600000|2021-02-23 06:10:00|3894.92|3894.32|3893.8|3893.2|3895.3|3894.7|3893.8|3893.2|695
1614060900000|2021-02-23 06:15:00|3893.55|3892.95|3894.05|3893.45|3894.55|3893.95|3893.3|3892.7|696
1614061200000|2021-02-23 06:20:00|3893.8|3893.2|3893.8|3893.2|3894.55|3893.95|3893.67|3893.07|434
1614061500000|2021-02-23 06:25:00|3893.67|3893.07|3892.55|3891.95|3893.8|3893.2|3892.3|3891.7|834
1614061800000|2021-02-23 06:30:00|3892.8|3892.2|3894.55|3893.95|3894.55|3893.95|3892.8|3892.2|497
1614062100000|2021-02-23 06:35:00|3894.42|3893.82|3892.55|3891.95|3894.55|3893.95|3892.3|3891.7|544
1614062400000|2021-02-23 06:40:00|3892.42|3891.82|3892.3|3891.7|3892.67|3892.07|3891.05|3890.45|1007
1614062700000|2021-02-23 06:45:00|3892.05|3891.45|3890.55|3889.95|3892.3|3891.7|3890.3|3889.7|726
1614063000000|2021-02-23 06:50:00|3890.67|3890.07|3891.8|3891.2|3892.05|3891.45|3890.55|3889.95|616
1614063300000|2021-02-23 06:55:00|3892.05|3891.45|3893.3|3892.7|3894.05|3893.45|3891.8|3891.2|842
1614063600000|2021-02-23 07:00:00|3893.55|3892.95|3892.8|3892.2|3893.55|3892.95|3891.67|3891.07|930
1614063900000|2021-02-23 07:05:00|3892.55|3891.95|3890.3|3889.7|3893.05|3892.45|3890.3|3889.7|956
1614064200000|2021-02-23 07:10:00|3890.42|3889.82|3890.55|3889.95|3891.05|3890.45|3889.55|3888.95|828
1614064500000|2021-02-23 07:15:00|3890.8|3890.2|3890.55|3889.95|3891.8|3891.2|3890.05|3889.45|839
1614064800000|2021-02-23 07:20:00|3890.8|3890.2|3892.8|3892.2|3892.8|3892.2|3890.8|3890.2|558
1614065100000|2021-02-23 07:25:00|3893.05|3892.45|3891.55|3890.95|3893.55|3892.95|3891.55|3890.95|757
1614065400000|2021-02-23 07:30:00|3891.8|3891.2|3891.55|3890.95|3892.8|3892.2|3890.55|3889.95|626
1614065700000|2021-02-23 07:35:00|3891.8|3891.2|3893.17|3892.57|3894.05|3893.45|3891.55|3890.95|879
1614066000000|2021-02-23 07:40:00|3893.05|3892.45|3892.8|3892.2|3893.55|3892.95|3892.3|3891.7|560
1614066300000|2021-02-23 07:45:00|3893.05|3892.45|3894.05|3893.45|3894.3|3893.7|3892.3|3891.7|585
1614066600000|2021-02-23 07:50:00|3894.3|3893.7|3894.8|3894.2|3894.8|3894.2|3893.8|3893.2|563
1614066900000|2021-02-23 07:55:00|3894.55|3893.95|3895.3|3894.7|3895.3|3894.7|3894.05|3893.45|1063
1614067200000|2021-02-23 08:00:00|3894.8|3894.2|3893.3|3892.7|3895.55|3894.95|3893.05|3892.45|3252
1614067500000|2021-02-23 08:05:00|3893.05|3892.45|3888.55|3887.95|3893.8|3893.2|3887.3|3886.7|4454
1614067800000|2021-02-23 08:10:00|3888.3|3887.7|3892.05|3891.45|3892.05|3891.45|3888.3|3887.7|2777
1614068100000|2021-02-23 08:15:00|3892.3|3891.7|3886.55|3885.95|3892.3|3891.7|3886.55|3885.95|2636
1614068400000|2021-02-23 08:20:00|3886.8|3886.2|3887.8|3887.2|3889.05|3888.45|3886.3|3885.7|1633
1614068700000|2021-02-23 08:25:00|3887.55|3886.95|3882.8|3882.2|3887.8|3887.2|3882.05|3881.45|3288
1614069000000|2021-02-23 08:30:00|3883.05|3882.45|3881.8|3881.2|3883.05|3882.45|3880.55|3879.95|3236
1614069300000|2021-02-23 08:35:00|3881.55|3880.95|3881.3|3880.7|3882.05|3881.45|3879.3|3878.7|2390
1614069600000|2021-02-23 08:40:00|3881.05|3880.45|3884.8|3884.2|3885.05|3884.45|3878.55|3877.95|3587
1614069900000|2021-02-23 08:45:00|3884.55|3883.95|3882.3|3881.7|3884.55|3883.95|3881.3|3880.7|1962
1614070200000|2021-02-23 08:50:00|3882.42|3881.82|3881.05|3880.45|3883.8|3883.2|3881.05|3880.45|1545
1614070500000|2021-02-23 08:55:00|3881.3|3880.7|3880.3|3879.7|3882.05|3881.45|3879.55|3878.95|1914
1614070800000|2021-02-23 09:00:00|3880.05|3879.45|3873.3|3872.7|3880.05|3879.45|3873.05|3872.45|4772
1614071100000|2021-02-23 09:05:00|3873.05|3872.45|3873.05|3872.45|3874.8|3874.2|3872.05|3871.45|3121
1614071400000|2021-02-23 09:10:00|3872.8|3872.2|3869.05|3868.45|3872.8|3872.2|3867.92|3867.32|5152
1614071700000|2021-02-23 09:15:00|3869.3|3868.7|3872.8|3872.2|3872.8|3872.2|3869.3|3868.7|3572
1614072000000|2021-02-23 09:20:00|3872.55|3871.95|3870.8|3870.2|3872.55|3871.95|3870.55|3869.95|1618
1614072300000|2021-02-23 09:25:00|3870.55|3869.95|3863.05|3862.45|3870.55|3869.95|3863.05|3862.45|7972
1614072600000|2021-02-23 09:30:00|3862.8|3862.2|3863.8|3863.2|3866.55|3865.95|3862.3|3861.7|5262
1614072900000|2021-02-23 09:35:00|3863.55|3862.95|3866.8|3866.2|3867.8|3867.2|3862.55|3861.95|3688
1614073200000|2021-02-23 09:40:00|3867.05|3866.45|3867.3|3866.7|3867.55|3866.95|3863.55|3862.95|3831
1614073500000|2021-02-23 09:45:00|3867.55|3866.95|3862.8|3862.2|3868.3|3867.7|3860.3|3859.7|5384
1614073800000|2021-02-23 09:50:00|3863.05|3862.45|3861.67|3861.07|3865.05|3864.45|3861.05|3860.45|4202
1614074100000|2021-02-23 09:55:00|3861.8|3861.2|3861.3|3860.7|3862.05|3861.45|3859.3|3858.7|3926
1614074400000|2021-02-23 10:00:00|3860.8|3860.2|3859.05|3858.45|3862.92|3862.32|3858.8|3858.2|4255
1614074700000|2021-02-23 10:05:00|3858.8|3858.2|3855.42|3854.82|3860.3|3859.7|3854.67|3854.07|6482
1614075000000|2021-02-23 10:10:00|3855.3|3854.7|3855.05|3854.45|3857.55|3856.95|3852.8|3852.2|6105
1614075300000|2021-02-23 10:15:00|3854.92|3854.32|3855.05|3854.45|3857.42|3856.82|3851.55|3850.95|6690
1614075600000|2021-02-23 10:20:00|3854.92|3854.32|3853.55|3852.95|3856.55|3855.95|3852.8|3852.2|3621
1614075900000|2021-02-23 10:25:00|3853.8|3853.2|3852.3|3851.7|3855.05|3854.45|3850.05|3849.45|5207
1614076200000|2021-02-23 10:30:00|3851.55|3850.95|3848.55|3847.95|3852.55|3851.95|3848.05|3847.45|6250
1614076500000|2021-02-23 10:35:00|3848.8|3848.2|3847.05|3846.45|3849.05|3848.45|3843.8|3843.2|9952
1614076800000|2021-02-23 10:40:00|3846.8|3846.2|3847.8|3847.2|3848.55|3847.95|3844.3|3843.7|4859
1614077100000|2021-02-23 10:45:00|3848.05|3847.45|3849.8|3849.2|3851.3|3850.7|3847.05|3846.45|6703
1614077400000|2021-02-23 10:50:00|3849.67|3849.07|3853.05|3852.45|3853.55|3852.95|3847.55|3846.95|3607
1614077700000|2021-02-23 10:55:00|3852.8|3852.2|3850.05|3849.45|3853.05|3852.45|3846.55|3845.95|6530
1614078000000|2021-02-23 11:00:00|3849.8|3849.2|3846.05|3845.45|3851.05|3850.45|3844.8|3844.2|5072
1614078300000|2021-02-23 11:05:00|3846.3|3845.7|3847.55|3846.95|3850.3|3849.7|3846.05|3845.45|5095
1614078600000|2021-02-23 11:10:00|3847.8|3847.2|3852.3|3851.7|3852.55|3851.95|3846.55|3845.95|3468
1614078900000|2021-02-23 11:15:00|3852.55|3851.95|3850.55|3849.95|3853.55|3852.95|3850.55|3849.95|4902
1614079200000|2021-02-23 11:20:00|3850.3|3849.7|3852.55|3851.95|3853.55|3852.95|3850.3|3849.7|2552
1614079500000|2021-02-23 11:25:00|3852.3|3851.7|3856.05|3855.45|3856.55|3855.95|3852.3|3851.7|4807
1614079800000|2021-02-23 11:30:00|3856.17|3855.57|3856.55|3855.95|3856.8|3856.2|3854.55|3853.95|3798
1614080100000|2021-02-23 11:35:00|3856.8|3856.2|3858.8|3858.2|3859.05|3858.45|3856.05|3855.45|5211
1614080400000|2021-02-23 11:40:00|3859.05|3858.45|3859.8|3859.2|3861.05|3860.45|3858.55|3857.95|4930
1614080700000|2021-02-23 11:45:00|3860.05|3859.45|3860.05|3859.45|3861.55|3860.95|3859.8|3859.2|3191
1614081000000|2021-02-23 11:50:00|3859.8|3859.2|3857.55|3856.95|3861.05|3860.45|3857.3|3856.7|5153
1614081300000|2021-02-23 11:55:00|3857.8|3857.2|3860.8|3860.2|3862.3|3861.7|3857.55|3856.95|4584
1614081600000|2021-02-23 12:00:00|3861.05|3860.45|3862.55|3861.95|3863.3|3862.7|3860.8|3860.2|4647
1614081900000|2021-02-23 12:05:00|3862.8|3862.2|3862.55|3861.95|3863.3|3862.7|3860.3|3859.7|1970
1614082200000|2021-02-23 12:10:00|3862.8|3862.2|3861.05|3860.45|3863.3|3862.7|3859.3|3858.7|2852
1614082500000|2021-02-23 12:15:00|3860.8|3860.2|3862.8|3862.2|3863.3|3862.7|3860.55|3859.95|2017
1614082800000|2021-02-23 12:20:00|3863.05|3862.45|3862.3|3861.7|3863.05|3862.45|3862.05|3861.45|1597
1614083100000|2021-02-23 12:25:00|3862.17|3861.57|3862.55|3861.95|3863.05|3862.45|3861.55|3860.95|1636
1614083400000|2021-02-23 12:30:00|3862.3|3861.7|3859.8|3859.2|3863.55|3862.95|3859.8|3859.2|3142
1614083700000|2021-02-23 12:35:00|3860.05|3859.45|3857.8|3857.2|3860.05|3859.45|3856.8|3856.2|4168
1614084000000|2021-02-23 12:40:00|3858.05|3857.45|3859.55|3858.95|3859.92|3859.32|3857.05|3856.45|3841
1614084300000|2021-02-23 12:45:00|3859.3|3858.7|3858.8|3858.2|3860.05|3859.45|3858.3|3857.7|2809
1614084600000|2021-02-23 12:50:00|3858.55|3857.95|3862.8|3862.2|3863.05|3862.45|3858.55|3857.95|3123
1614084900000|2021-02-23 12:55:00|3862.55|3861.95|3862.3|3861.7|3863.05|3862.45|3861.3|3860.7|3205
1614085200000|2021-02-23 13:00:00|3861.8|3861.2|3859.3|3858.7|3862.3|3861.7|3859.3|3858.7|4152
1614085500000|2021-02-23 13:05:00|3859.55|3858.95|3858.55|3857.95|3860.05|3859.45|3858.55|3857.95|3449
1614085800000|2021-02-23 13:10:00|3858.3|3857.7|3857.3|3856.7|3858.67|3858.07|3856.8|3856.2|4155
1614086100000|2021-02-23 13:15:00|3857.05|3856.45|3858.3|3857.7|3858.8|3858.2|3856.05|3855.45|3397
1614086400000|2021-02-23 13:20:00|3858.17|3857.57|3859.3|3858.7|3860.55|3859.95|3857.3|3856.7|3299
1614086700000|2021-02-23 13:25:00|3859.55|3858.95|3858.8|3858.2|3859.8|3859.2|3857.8|3857.2|3851
1614087000000|2021-02-23 13:30:00|3858.55|3857.95|3858.3|3857.7|3860.55|3859.95|3857.8|3857.2|3718
1614087300000|2021-02-23 13:35:00|3858.05|3857.45|3856.05|3855.45|3858.05|3857.45|3856.05|3855.45|3678
1614087600000|2021-02-23 13:40:00|3855.8|3855.2|3855.05|3854.45|3856.3|3855.7|3853.8|3853.2|4464
1614087900000|2021-02-23 13:45:00|3854.8|3854.2|3854.3|3853.7|3855.3|3854.7|3853.8|3853.2|3111
1614088200000|2021-02-23 13:50:00|3854.05|3853.45|3856.05|3855.45|3856.05|3855.45|3853.8|3853.2|3121
1614088500000|2021-02-23 13:55:00|3855.8|3855.2|3857.8|3857.2|3858.05|3857.45|3855.3|3854.7|3837
1614088800000|2021-02-23 14:00:00|3857.55|3856.95|3854.05|3853.45|3858.05|3857.45|3854.05|3853.45|5172
1614089100000|2021-02-23 14:05:00|3853.8|3853.2|3853.8|3853.2|3855.55|3854.95|3853.05|3852.45|4448
1614089400000|2021-02-23 14:10:00|3853.55|3852.95|3851.8|3851.2|3855.05|3854.45|3849.3|3848.7|7361
1614089700000|2021-02-23 14:15:00|3851.55|3850.95|3851.3|3850.7|3852.8|3852.2|3849.05|3848.45|5347
1614090000000|2021-02-23 14:20:00|3851.55|3850.95|3853.05|3852.45|3853.05|3852.45|3850.3|3849.7|5209
1614090300000|2021-02-23 14:25:00|3852.8|3852.2|3852.8|3852.2|3853.55|3852.95|3852.05|3851.45|7699
1614090600000|2021-02-23 14:30:00|3852.7|3852.3|3843.45|3843.05|3853.45|3853.05|3842.45|3842.05|61300
1614090900000|2021-02-23 14:35:00|3843.32|3842.92|3835.95|3835.55|3846.2|3845.8|3835.95|3835.55|64491
1614091200000|2021-02-23 14:40:00|3835.45|3835.05|3827.95|3827.55|3838.7|3838.3|3827.7|3827.3|66247
1614091500000|2021-02-23 14:45:00|3828.2|3827.8|3815.2|3814.8|3828.32|3827.92|3814.95|3814.55|67418
1614091800000|2021-02-23 14:50:00|3814.45|3814.05|3827.7|3827.3|3829.2|3828.8|3808.45|3808.05|68608
1614092100000|2021-02-23 14:55:00|3827.2|3826.8|3828.82|3828.42|3832.45|3832.05|3825.57|3825.17|30480
1614092400000|2021-02-23 15:00:00|3828.07|3827.67|3836.95|3836.55|3837.2|3836.8|3821.45|3821.05|42916
1614092700000|2021-02-23 15:05:00|3837.2|3836.8|3840.95|3840.55|3841.45|3841.05|3829.45|3829.05|41671
1614093000000|2021-02-23 15:10:00|3841.45|3841.05|3838.58|3838.18|3844.33|3843.93|3837.83|3837.43|39896
1614093300000|2021-02-23 15:15:00|3838.08|3837.68|3839.08|3838.68|3839.33|3838.93|3833.58|3833.18|32002
1614093600000|2021-02-23 15:20:00|3839.58|3839.18|3847.08|3846.68|3847.58|3847.18|3835.83|3835.43|33627
1614093900000|2021-02-23 15:25:00|3847.33|3846.93|3849.58|3849.18|3849.58|3849.18|3845.58|3845.18|33546
1614094200000|2021-02-23 15:30:00|3849.08|3848.68|3846.58|3846.18|3849.33|3848.93|3842.08|3841.68|29043
1614094500000|2021-02-23 15:35:00|3846.33|3845.93|3849.33|3848.93|3849.58|3849.18|3842.58|3842.18|21215
1614094800000|2021-02-23 15:40:00|3848.83|3848.43|3852.58|3852.18|3853.08|3852.68|3845.08|3844.68|30446
1614095100000|2021-02-23 15:45:00|3852.33|3851.93|3860.58|3860.18|3862.83|3862.43|3851.83|3851.43|45278
1614095400000|2021-02-23 15:50:00|3860.83|3860.43|3862.33|3861.93|3862.83|3862.43|3857.33|3856.93|25395
1614095700000|2021-02-23 15:55:00|3862.08|3861.68|3858.58|3858.18|3862.2|3861.8|3856.58|3856.18|18855
1614096000000|2021-02-23 16:00:00|3858.33|3857.93|3867.33|3866.93|3867.33|3866.93|3856.33|3855.93|28249
1614096300000|2021-02-23 16:05:00|3867.08|3866.68|3863.08|3862.68|3867.08|3866.68|3861.08|3860.68|20180
1614096600000|2021-02-23 16:10:00|3862.83|3862.43|3861.08|3860.68|3865.08|3864.68|3859.83|3859.43|15386
1614096900000|2021-02-23 16:15:00|3862.08|3861.68|3854.33|3853.93|3864.33|3863.93|3854.08|3853.68|20660
1614097200000|2021-02-23 16:20:00|3854.08|3853.68|3852.08|3851.68|3854.83|3854.43|3851.08|3850.68|18951
1614097500000|2021-02-23 16:25:00|3852.58|3852.18|3853.33|3852.93|3853.83|3853.43|3848.58|3848.18|15625
1614097800000|2021-02-23 16:30:00|3853.08|3852.68|3858.83|3858.43|3858.83|3858.43|3848.58|3848.18|15380
1614098100000|2021-02-23 16:35:00|3859.58|3859.18|3854.58|3854.18|3859.83|3859.43|3853.83|3853.43|16421
1614098400000|2021-02-23 16:40:00|3854.45|3854.05|3846.95|3846.55|3855.08|3854.68|3846.08|3845.68|16985
1614098700000|2021-02-23 16:45:00|3846.83|3846.43|3845.33|3844.93|3849.08|3848.68|3845.08|3844.68|12630
1614099000000|2021-02-23 16:50:00|3845.2|3844.8|3849.83|3849.43|3850.45|3850.05|3844.08|3843.68|13952
1614099300000|2021-02-23 16:55:00|3849.58|3849.18|3845.83|3845.43|3849.83|3849.43|3844.58|3844.18|11388
1614099600000|2021-02-23 17:00:00|3845.08|3844.68|3840.58|3840.18|3845.33|3844.93|3839.08|3838.68|22960
1614099900000|2021-02-23 17:05:00|3840.33|3839.93|3838.08|3837.68|3842.83|3842.43|3836.58|3836.18|17801
1614100200000|2021-02-23 17:10:00|3837.83|3837.43|3838.33|3837.93|3842.58|3842.18|3836.83|3836.43|17752
1614100500000|2021-02-23 17:15:00|3837.58|3837.18|3845.83|3845.43|3846.33|3845.93|3834.33|3833.93|29076
1614100800000|2021-02-23 17:20:00|3845.95|3845.55|3844.58|3844.18|3846.33|3845.93|3840.33|3839.93|15571
1614101100000|2021-02-23 17:25:00|3844.83|3844.43|3847.83|3847.43|3849.08|3848.68|3844.33|3843.93|10713
1614101400000|2021-02-23 17:30:00|3848.08|3847.68|3850.33|3849.93|3852.33|3851.93|3846.83|3846.43|22388
1614101700000|2021-02-23 17:35:00|3850.08|3849.68|3839.33|3838.93|3850.08|3849.68|3838.33|3837.93|18745
1614102000000|2021-02-23 17:40:00|3838.83|3838.43|3837.68|3837.28|3840.68|3840.28|3836.43|3836.03|15119
1614102300000|2021-02-23 17:45:00|3837.55|3837.15|3838.43|3838.03|3840.93|3840.53|3836.43|3836.03|8853
1614102600000|2021-02-23 17:50:00|3837.93|3837.53|3844.68|3844.28|3844.93|3844.53|3834.43|3834.03|17329
1614102900000|2021-02-23 17:55:00|3844.8|3844.4|3834.55|3834.15|3845.18|3844.78|3832.43|3832.03|16907
1614103200000|2021-02-23 18:00:00|3834.68|3834.28|3842.43|3842.03|3845.18|3844.78|3831.93|3831.53|18263
1614103500000|2021-02-23 18:05:00|3842.55|3842.15|3844.18|3843.78|3845.68|3845.28|3841.8|3841.4|9851
1614103800000|2021-02-23 18:10:00|3844.43|3844.03|3848.18|3847.78|3849.93|3849.53|3842.93|3842.53|12741
1614104100000|2021-02-23 18:15:00|3848.43|3848.03|3851.18|3850.78|3852.68|3852.28|3847.68|3847.28|12851
1614104400000|2021-02-23 18:20:00|3851.43|3851.03|3856.68|3856.28|3856.93|3856.53|3849.93|3849.53|15295
1614104700000|2021-02-23 18:25:00|3856.93|3856.53|3857.43|3857.03|3858.43|3858.03|3855.43|3855.03|17726
1614105000000|2021-02-23 18:30:00|3857.68|3857.28|3858.68|3858.28|3859.18|3858.78|3855.68|3855.28|8719
1614105300000|2021-02-23 18:35:00|3858.43|3858.03|3858.68|3858.28|3859.43|3859.03|3856.18|3855.78|11498
1614105600000|2021-02-23 18:40:00|3858.93|3858.53|3854.43|3854.03|3859.43|3859.03|3853.93|3853.53|15489
1614105900000|2021-02-23 18:45:00|3854.68|3854.28|3853.43|3853.03|3857.18|3856.78|3852.18|3851.78|15848
1614106200000|2021-02-23 18:50:00|3853.18|3852.78|3853.18|3852.78|3856.43|3856.03|3850.93|3850.53|11598
1614106500000|2021-02-23 18:55:00|3852.93|3852.53|3858.18|3857.78|3861.43|3861.03|3852.43|3852.03|17101
1614106800000|2021-02-23 19:00:00|3857.93|3857.53|3858.43|3858.03|3861.68|3861.28|3855.93|3855.53|12427
1614107100000|2021-02-23 19:05:00|3858.68|3858.28|3861.68|3861.28|3864.3|3863.9|3858.68|3858.28|14111
1614107400000|2021-02-23 19:10:00|3861.93|3861.53|3861.68|3861.28|3863.68|3863.28|3860.18|3859.78|8427
1614107700000|2021-02-23 19:15:00|3861.93|3861.53|3863.68|3863.28|3864.43|3864.03|3860.68|3860.28|9981
1614108000000|2021-02-23 19:20:00|3863.93|3863.53|3865.93|3865.53|3866.18|3865.78|3862.18|3861.78|10782
1614108300000|2021-02-23 19:25:00|3865.43|3865.03|3865.18|3864.78|3866.93|3866.53|3864.18|3863.78|9698
1614108600000|2021-02-23 19:30:00|3865.43|3865.03|3855.18|3854.78|3866.68|3866.28|3855.18|3854.78|16991
1614108900000|2021-02-23 19:35:00|3855.43|3855.03|3857.68|3857.28|3859.68|3859.28|3854.18|3853.78|11813
1614109200000|2021-02-23 19:40:00|3857.43|3857.03|3863.18|3862.78|3864.68|3864.28|3857.43|3857.03|11796
1614109500000|2021-02-23 19:45:00|3863.43|3863.03|3865.18|3864.78|3866.68|3866.28|3862.68|3862.28|11269
1614109800000|2021-02-23 19:50:00|3864.68|3864.28|3870.43|3870.03|3873.18|3872.78|3864.68|3864.28|22815
1614110100000|2021-02-23 19:55:00|3869.93|3869.53|3873.68|3873.28|3873.93|3873.53|3867.93|3867.53|16877
1614110400000|2021-02-23 20:00:00|3873.93|3873.53|3875.18|3874.78|3875.43|3875.03|3872.43|3872.03|16555
1614110700000|2021-02-23 20:05:00|3875.3|3874.9|3880.93|3880.53|3881.3|3880.9|3874.68|3874.28|18758
1614111000000|2021-02-23 20:10:00|3881.18|3880.78|3885.93|3885.53|3886.18|3885.78|3878.43|3878.03|32896
1614111300000|2021-02-23 20:15:00|3886.18|3885.78|3888.3|3887.9|3888.43|3888.03|3885.43|3885.03|13073
1614111600000|2021-02-23 20:20:00|3888.43|3888.03|3890.68|3890.28|3892.18|3891.78|3887.93|3887.53|16333
1614111900000|2021-02-23 20:25:00|3890.18|3889.78|3895.18|3894.78|3895.93|3895.53|3889.18|3888.78|19544
1614112200000|2021-02-23 20:30:00|3895.43|3895.03|3891.55|3891.15|3895.93|3895.53|3890.68|3890.28|19162
1614112500000|2021-02-23 20:35:00|3891.68|3891.28|3892.5|3892.1|3896|3895.6|3890.68|3890.28|16821
1614112800000|2021-02-23 20:40:00|3892.25|3891.85|3889.5|3889.1|3894.25|3893.85|3888.75|3888.35|17716
1614113100000|2021-02-23 20:45:00|3889|3888.6|3889|3888.6|3892.25|3891.85|3888.75|3888.35|11843
1614113400000|2021-02-23 20:50:00|3889.25|3888.85|3886|3885.6|3890.25|3889.85|3883.5|3883.1|27144
1614113700000|2021-02-23 20:55:00|3885.5|3885.1|3882|3881.6|3886.25|3885.85|3880.25|3879.85|65437
1614114000000|2021-02-23 21:00:00|3882.25|3881.85|3881.05|3880.45|3886.05|3885.45|3880.3|3879.7|21178
1614114300000|2021-02-23 21:05:00|3881.3|3880.7|3881.05|3880.45|3882.05|3881.45|3878.67|3878.07|9366
1614114600000|2021-02-23 21:10:00|3881.42|3880.82|3880.02|3878.52|3881.8|3881.2|3879.17|3878.52|7689
1614114900000|2021-02-23 21:15:00|3880.17|3878.67|3879.76|3878.26|3880.17|3878.67|3879.22|3877.72|5
1614115200000|2021-02-23 21:20:00|3879.69|3878.19|3880.17|3878.67|3880.87|3879.37|3879.66|3878.16|0
1614115500000|2021-02-23 21:25:00|3880.27|3878.77|3880.16|3878.66|3880.53|3879.03|3879.87|3878.37|0
1614115800000|2021-02-23 21:30:00|3880.2|3878.7|3879.42|3878.82|3880.42|3879.82|3878.17|3877.57|1759
1614116100000|2021-02-23 21:35:00|3879.17|3878.57|3880.92|3880.32|3881.17|3880.57|3878.92|3878.32|1180
1614116400000|2021-02-23 21:40:00|3880.67|3880.07|3879.67|3879.07|3880.92|3880.32|3879.17|3878.57|1384
1614116700000|2021-02-23 21:45:00|3879.42|3878.82|3878.92|3878.32|3879.92|3879.32|3878.67|3878.07|1282
1614117000000|2021-02-23 21:50:00|3878.67|3878.07|3877.42|3876.82|3879.17|3878.57|3877.17|3876.57|824
1614117300000|2021-02-23 21:55:00|3877.67|3877.07|3880.73|3879.23|3880.77|3880.07|3877.17|3876.57|1436
1614117600000|2021-02-23 22:00:00|3880.69|3879.19|3880.36|3878.86|3880.69|3879.19|3880.36|3878.86|0
1614117900000|2021-02-23 22:05:00|3880.62|3879.12|3879.71|3878.21|3880.69|3879.19|3879.38|3877.88|0
1614118200000|2021-02-23 22:10:00|3879.74|3878.24|3880.11|3878.61|3880.8|3879.3|3879.74|3878.24|0
1614118500000|2021-02-23 22:15:00|3880.31|3878.81|3880.64|3879.14|3880.64|3879.14|3879.94|3878.44|0
1614118800000|2021-02-23 22:20:00|3880.67|3879.17|3881.5|3880|3881.5|3880|3880.67|3879.17|0
1614119100000|2021-02-23 22:25:00|3881.46|3879.96|3880.19|3878.69|3881.46|3879.96|3880.15|3878.65|0
1614119400000|2021-02-23 22:30:00|3880.23|3878.73|3880.77|3879.27|3880.77|3879.27|3880.19|3878.69|0
1614119700000|2021-02-23 22:35:00|3880.85|3879.35|3880.77|3879.27|3880.85|3879.35|3880.77|3879.27|0
1614120000000|2021-02-23 22:40:00|3880.88|3879.38|3881.39|3879.89|3881.72|3880.22|3880.88|3879.38|0
1614120300000|2021-02-23 22:45:00|3881.24|3879.74|3880.26|3878.76|3881.24|3879.74|3880.23|3878.73|0
1614120600000|2021-02-23 22:50:00|3880.66|3879.16|3880.7|3879.2|3880.74|3879.24|3880.52|3879.02|0
1614120900000|2021-02-23 22:55:00|3880.74|3879.24|3880.92|3879.42|3881.28|3879.78|3880.74|3879.24|0
1614121200000|2021-02-23 23:00:00|3881.07|3879.57|3878.8|3878.2|3883.55|3882.95|3878.42|3877.82|2250
1614121500000|2021-02-23 23:05:00|3878.67|3878.07|3879.55|3878.95|3880.42|3879.82|3878.3|3877.7|1014
1614121800000|2021-02-23 23:10:00|3879.8|3879.2|3877.55|3876.95|3881.8|3881.2|3876.42|3875.82|1944
1614122100000|2021-02-23 23:15:00|3877.3|3876.7|3871.8|3871.2|3877.55|3876.95|3871.05|3870.45|3753
1614122400000|2021-02-23 23:20:00|3872.3|3871.7|3872.8|3872.2|3873.3|3872.7|3871.55|3870.95|1766
1614122700000|2021-02-23 23:25:00|3872.55|3871.95|3871.8|3871.2|3875.05|3874.45|3869.8|3869.2|2263
1614123000000|2021-02-23 23:30:00|3871.55|3870.95|3878.3|3877.7|3878.3|3877.7|3870.55|3869.95|3143
1614123300000|2021-02-23 23:35:00|3877.8|3877.2|3882.55|3881.95|3882.55|3881.95|3877.3|3876.7|1525
1614123600000|2021-02-23 23:40:00|3882.3|3881.7|3879.8|3879.2|3882.3|3881.7|3879.8|3879.2|1178
1614123900000|2021-02-23 23:45:00|3879.55|3878.95|3879.8|3879.2|3881.55|3880.95|3879.17|3878.57|665
1614124200000|2021-02-23 23:50:00|3879.55|3878.95|3879.05|3878.45|3880.8|3880.2|3878.8|3878.2|500
1614124500000|2021-02-23 23:55:00|3879.3|3878.7|3877.55|3876.95|3879.8|3879.2|3877.55|3876.95|609
1614124800000|2021-02-24 00:00:00|3877.8|3877.2|3879.05|3878.45|3882.3|3881.7|3877.55|3876.95|1904
1614125100000|2021-02-24 00:05:00|3879.3|3878.7|3874.05|3873.45|3879.3|3878.7|3873.55|3872.95|1951
1614125400000|2021-02-24 00:10:00|3874.3|3873.7|3874.42|3873.82|3875.8|3875.2|3872.8|3872.2|2353
1614125700000|2021-02-24 00:15:00|3874.55|3873.95|3874.55|3873.95|3875.42|3874.82|3873.55|3872.95|1103
1614126000000|2021-02-24 00:20:00|3874.42|3873.82|3874.8|3874.2|3875.55|3874.95|3872.8|3872.2|854
1614126300000|2021-02-24 00:25:00|3874.55|3873.95|3874.05|3873.45|3875.3|3874.7|3873.8|3873.2|653
1614126600000|2021-02-24 00:30:00|3873.92|3873.32|3877.05|3876.45|3877.8|3877.2|3873.8|3873.2|1060
1614126900000|2021-02-24 00:35:00|3876.92|3876.32|3879.3|3878.7|3879.3|3878.7|3876.55|3875.95|599
1614127200000|2021-02-24 00:40:00|3879.42|3878.82|3878.8|3878.2|3879.8|3879.2|3878.55|3877.95|518
1614127500000|2021-02-24 00:45:00|3878.67|3878.07|3877.3|3876.7|3878.8|3878.2|3876.55|3875.95|471
1614127800000|2021-02-24 00:50:00|3877.05|3876.45|3875.55|3874.95|3877.05|3876.45|3874.55|3873.95|1230
1614128100000|2021-02-24 00:55:00|3875.8|3875.2|3878.05|3877.45|3878.05|3877.45|3875.3|3874.7|1068
1614128400000|2021-02-24 01:00:00|3878.3|3877.7|3881.55|3880.95|3883.05|3882.45|3878.05|3877.45|2349
1614128700000|2021-02-24 01:05:00|3881.8|3881.2|3884.55|3883.95|3886.55|3885.95|3881.05|3880.45|2534
1614129000000|2021-02-24 01:10:00|3885.05|3884.45|3885.92|3885.32|3887.55|3886.95|3885.05|3884.45|1645
1614129300000|2021-02-24 01:15:00|3886.05|3885.45|3889.05|3888.45|3889.8|3889.2|3885.55|3884.95|2051
1614129600000|2021-02-24 01:20:00|3889.17|3888.57|3889.3|3888.7|3890.8|3890.2|3887.55|3886.95|2037
1614129900000|2021-02-24 01:25:00|3889.42|3888.82|3886.8|3886.2|3889.8|3889.2|3886.55|3885.95|1054
1614130200000|2021-02-24 01:30:00|3886.55|3885.95|3888.8|3888.2|3889.3|3888.7|3886.3|3885.7|1496
1614130500000|2021-02-24 01:35:00|3889.05|3888.45|3886.8|3886.2|3889.8|3889.2|3884.3|3883.7|2317
1614130800000|2021-02-24 01:40:00|3887.05|3886.45|3888.3|3887.7|3888.55|3887.95|3885.55|3884.95|1297
1614131100000|2021-02-24 01:45:00|3888.55|3887.95|3890.3|3889.7|3890.8|3890.2|3887.55|3886.95|2003
1614131400000|2021-02-24 01:50:00|3890.55|3889.95|3891.05|3890.45|3893.8|3893.2|3889.8|3889.2|3058
1614131700000|2021-02-24 01:55:00|3890.8|3890.2|3888.8|3888.2|3891.8|3891.2|3888.05|3887.45|2130
1614132000000|2021-02-24 02:00:00|3889.05|3888.45|3886.55|3885.95|3891.17|3890.57|3886.05|3885.45|2070
1614132300000|2021-02-24 02:05:00|3886.42|3885.82|3886.3|3885.7|3888.05|3887.45|3886.05|3885.45|1294
1614132600000|2021-02-24 02:10:00|3885.8|3885.2|3886.8|3886.2|3888.05|3887.45|3885.55|3884.95|1113
1614132900000|2021-02-24 02:15:00|3886.55|3885.95|3887.8|3887.2|3889.8|3889.2|3886.55|3885.95|1304
1614133200000|2021-02-24 02:20:00|3887.55|3886.95|3889.55|3888.95|3889.8|3889.2|3886.3|3885.7|1308
1614133500000|2021-02-24 02:25:00|3889.3|3888.7|3888.55|3887.95|3889.8|3889.2|3887.8|3887.2|885
1614133800000|2021-02-24 02:30:00|3888.8|3888.2|3886.3|3885.7|3889.8|3889.2|3885.8|3885.2|1364
1614134100000|2021-02-24 02:35:00|3886.05|3885.45|3887.55|3886.95|3888.05|3887.45|3885.3|3884.7|1166
1614134400000|2021-02-24 02:40:00|3887.3|3886.7|3884.55|3883.95|3887.55|3886.95|3883.8|3883.2|1352
1614134700000|2021-02-24 02:45:00|3884.3|3883.7|3882.55|3881.95|3885.05|3884.45|3882.3|3881.7|1627
1614135000000|2021-02-24 02:50:00|3882.42|3881.82|3879.3|3878.7|3882.55|3881.95|3878.3|3877.7|2489
1614135300000|2021-02-24 02:55:00|3879.05|3878.45|3880.3|3879.7|3880.8|3880.2|3877.8|3877.2|1628
1614135600000|2021-02-24 03:00:00|3880.55|3879.95|3885.3|3884.7|3885.55|3884.95|3880.05|3879.45|1817
1614135900000|2021-02-24 03:05:00|3885.55|3884.95|3881.55|3880.95|3885.8|3885.2|3881.42|3880.82|1206
1614136200000|2021-02-24 03:10:00|3881.3|3880.7|3877.8|3877.2|3881.3|3880.7|3876.3|3875.7|2371
1614136500000|2021-02-24 03:15:00|3877.55|3876.95|3874.3|3873.7|3878.55|3877.95|3873.55|3872.95|2942
1614136800000|2021-02-24 03:20:00|3874.05|3873.45|3873.8|3873.2|3877.55|3876.95|3873.05|3872.45|1824
1614137100000|2021-02-24 03:25:00|3874.05|3873.45|3872.55|3871.95|3875.05|3874.45|3871.55|3870.95|2463
1614137400000|2021-02-24 03:30:00|3872.8|3872.2|3875.05|3874.45|3875.05|3874.45|3871.8|3871.2|2221
1614137700000|2021-02-24 03:35:00|3875.3|3874.7|3876.55|3875.95|3876.92|3876.32|3874.8|3874.2|1245
1614138000000|2021-02-24 03:40:00|3876.8|3876.2|3877.55|3876.95|3878.55|3877.95|3874.3|3873.7|1801
1614138300000|2021-02-24 03:45:00|3877.8|3877.2|3877.3|3876.7|3878.55|3877.95|3876.55|3875.95|939
1614138600000|2021-02-24 03:50:00|3877.42|3876.82|3875.05|3874.45|3878.05|3877.45|3874.67|3874.07|1057
1614138900000|2021-02-24 03:55:00|3875.17|3874.57|3876.3|3875.7|3876.3|3875.7|3874.05|3873.45|862
1614139200000|2021-02-24 04:00:00|3876.8|3876.2|3876.05|3875.45|3877.3|3876.7|3874.8|3874.2|752
1614139500000|2021-02-24 04:05:00|3876.55|3875.95|3873.55|3872.95|3876.55|3875.95|3873.05|3872.45|865
1614139800000|2021-02-24 04:10:00|3873.42|3872.82|3874.55|3873.95|3875.8|3875.2|3873.42|3872.82|617
1614140100000|2021-02-24 04:15:00|3874.17|3873.57|3875.8|3875.2|3877.05|3876.45|3874.05|3873.45|904
1614140400000|2021-02-24 04:20:00|3875.92|3875.32|3877.05|3876.45|3877.3|3876.7|3875.3|3874.7|667
1614140700000|2021-02-24 04:25:00|3877.17|3876.57|3879.55|3878.95|3880.55|3879.95|3877.05|3876.45|1036
1614141000000|2021-02-24 04:30:00|3879.8|3879.2|3879.3|3878.7|3879.8|3879.2|3877.8|3877.2|463
1614141300000|2021-02-24 04:35:00|3879.55|3878.95|3878.3|3877.7|3880.55|3879.95|3878.05|3877.45|683
1614141600000|2021-02-24 04:40:00|3878.55|3877.95|3877.3|3876.7|3879.05|3878.45|3877.3|3876.7|547
1614141900000|2021-02-24 04:45:00|3877.55|3876.95|3876.3|3875.7|3878.3|3877.7|3875.8|3875.2|542
1614142200000|2021-02-24 04:50:00|3876.55|3875.95|3877.55|3876.95|3878.3|3877.7|3876.55|3875.95|544
1614142500000|2021-02-24 04:55:00|3877.8|3877.2|3875.8|3875.2|3878.05|3877.45|3875.3|3874.7|739
1614142800000|2021-02-24 05:00:00|3875.55|3874.95|3873.8|3873.2|3876.55|3875.95|3873.3|3872.7|1387
1614143100000|2021-02-24 05:05:00|3873.92|3873.32|3872.8|3872.2|3874.3|3873.7|3872.05|3871.45|959
1614143400000|2021-02-24 05:10:00|3872.55|3871.95|3866.3|3865.7|3873.05|3872.45|3865.3|3864.7|4074
1614143700000|2021-02-24 05:15:00|3866.55|3865.95|3869.3|3868.7|3870.3|3869.7|3866.55|3865.95|1906
1614144000000|2021-02-24 05:20:00|3869.17|3868.57|3869.92|3869.32|3871.3|3870.7|3868.8|3868.2|1602
1614144300000|2021-02-24 05:25:00|3870.05|3869.45|3870.05|3869.45|3870.3|3869.7|3867.3|3866.7|1395
1614144600000|2021-02-24 05:30:00|3869.8|3869.2|3867.55|3866.95|3870.05|3869.45|3865.3|3864.7|2039
1614144900000|2021-02-24 05:35:00|3867.8|3867.2|3869.3|3868.7|3869.3|3868.7|3867.55|3866.95|1583
1614145200000|2021-02-24 05:40:00|3869.55|3868.95|3868.8|3868.2|3870.05|3869.45|3866.55|3865.95|1673
1614145500000|2021-02-24 05:45:00|3868.92|3868.32|3866.05|3865.45|3868.92|3868.32|3865.3|3864.7|1592
1614145800000|2021-02-24 05:50:00|3866.3|3865.7|3866.3|3865.7|3868.55|3867.95|3865.3|3864.7|1729
1614146100000|2021-02-24 05:55:00|3866.05|3865.45|3864.8|3864.2|3867.55|3866.95|3864.8|3864.2|1706
1614146400000|2021-02-24 06:00:00|3865.05|3864.45|3862.3|3861.7|3865.3|3864.7|3861.05|3860.45|3233
1614146700000|2021-02-24 06:05:00|3862.05|3861.45|3859.3|3858.7|3862.05|3861.45|3859.05|3858.45|2372
1614147000000|2021-02-24 06:10:00|3859.05|3858.45|3859.8|3859.2|3860.55|3859.95|3857.8|3857.2|2196
1614147300000|2021-02-24 06:15:00|3859.67|3859.07|3856.05|3855.45|3860.05|3859.45|3856.05|3855.45|2775
1614147600000|2021-02-24 06:20:00|3856.3|3855.7|3859.3|3858.7|3859.55|3858.95|3856.17|3855.57|1557
1614147900000|2021-02-24 06:25:00|3859.42|3858.82|3862.8|3862.2|3863.05|3862.45|3857.55|3856.95|2463
1614148200000|2021-02-24 06:30:00|3863.05|3862.45|3863.8|3863.2|3865.05|3864.45|3862.05|3861.45|1733
1614148500000|2021-02-24 06:35:00|3864.05|3863.45|3866.05|3865.45|3866.55|3865.95|3863.3|3862.7|1509
1614148800000|2021-02-24 06:40:00|3866.3|3865.7|3867.55|3866.95|3868.05|3867.45|3865.55|3864.95|1099
1614149100000|2021-02-24 06:45:00|3867.17|3866.57|3866.67|3866.07|3867.17|3866.57|3864.3|3863.7|1444
1614149400000|2021-02-24 06:50:00|3866.55|3865.95|3864.3|3863.7|3867.42|3866.82|3864.05|3863.45|994
1614149700000|2021-02-24 06:55:00|3864.05|3863.45|3862.92|3862.32|3864.8|3864.2|3862.3|3861.7|1399
1614150000000|2021-02-24 07:00:00|3862.8|3862.2|3863.55|3862.95|3865.05|3864.45|3862.8|3862.2|1350
1614150300000|2021-02-24 07:05:00|3863.3|3862.7|3869.8|3869.2|3870.05|3869.45|3862.8|3862.2|3845
1614150600000|2021-02-24 07:10:00|3869.55|3868.95|3870.3|3869.7|3871.3|3870.7|3868.3|3867.7|2171
1614150900000|2021-02-24 07:15:00|3870.42|3869.82|3871.55|3870.95|3872.17|3871.57|3869.05|3868.45|2216
1614151200000|2021-02-24 07:20:00|3871.3|3870.7|3869.67|3869.07|3872.55|3871.95|3869.55|3868.95|2009
1614151500000|2021-02-24 07:25:00|3869.55|3868.95|3870.55|3869.95|3872.3|3871.7|3869.05|3868.45|1320
1614151800000|2021-02-24 07:30:00|3870.42|3869.82|3871.3|3870.7|3871.67|3871.07|3870.05|3869.45|1092
1614152100000|2021-02-24 07:35:00|3871.55|3870.95|3872.05|3871.45|3873.8|3873.2|3870.55|3869.95|1487
1614152400000|2021-02-24 07:40:00|3872.55|3871.95|3873.05|3872.45|3873.55|3872.95|3871.8|3871.2|1001
1614152700000|2021-02-24 07:45:00|3873.3|3872.7|3870.92|3870.32|3874.55|3873.95|3870.05|3869.45|1181
1614153000000|2021-02-24 07:50:00|3870.8|3870.2|3868.8|3868.2|3871.55|3870.95|3868.55|3867.95|1479
1614153300000|2021-02-24 07:55:00|3868.92|3868.32|3871.8|3871.2|3872.55|3871.95|3868.05|3867.45|1568
1614153600000|2021-02-24 08:00:00|3872.05|3871.45|3876.8|3876.2|3877.05|3876.45|3869.05|3868.45|4046
1614153900000|2021-02-24 08:05:00|3877.05|3876.45|3878.3|3877.7|3879.3|3878.7|3875.8|3875.2|3931
1614154200000|2021-02-24 08:10:00|3878.55|3877.95|3873.55|3872.95|3878.8|3878.2|3872.05|3871.45|2693
1614154500000|2021-02-24 08:15:00|3873.8|3873.2|3879.05|3878.45|3879.05|3878.45|3871.8|3871.2|2640
1614154800000|2021-02-24 08:20:00|3878.8|3878.2|3877.3|3876.7|3879.55|3878.95|3876.8|3876.2|2894
1614155100000|2021-02-24 08:25:00|3877.55|3876.95|3877.3|3876.7|3879.3|3878.7|3876.8|3876.2|1911
1614155400000|2021-02-24 08:30:00|3877.55|3876.95|3879.8|3879.2|3880.3|3879.7|3877.3|3876.7|2539
1614155700000|2021-02-24 08:35:00|3879.55|3878.95|3877.05|3876.45|3879.8|3879.2|3876.8|3876.2|1613
1614156000000|2021-02-24 08:40:00|3876.8|3876.2|3874.3|3873.7|3877.17|3876.57|3873.8|3873.2|2033
1614156300000|2021-02-24 08:45:00|3874.05|3873.45|3873.3|3872.7|3875.55|3874.95|3872.05|3871.45|1907
1614156600000|2021-02-24 08:50:00|3873.05|3872.45|3877.3|3876.7|3878.3|3877.7|3873.05|3872.45|2054
1614156900000|2021-02-24 08:55:00|3877.55|3876.95|3880.55|3879.95|3881.05|3880.45|3876.8|3876.2|1836
1614157200000|2021-02-24 09:00:00|3880.8|3880.2|3881.55|3880.95|3883.3|3882.7|3880.8|3880.2|3786
1614157500000|2021-02-24 09:05:00|3881.8|3881.2|3879.55|3878.95|3882.05|3881.45|3879.3|3878.7|2129
1614157800000|2021-02-24 09:10:00|3879.42|3878.82|3879.3|3878.7|3881.3|3880.7|3878.55|3877.95|1940
1614158100000|2021-02-24 09:15:00|3879.55|3878.95|3884.8|3884.2|3884.8|3884.2|3879.55|3878.95|3156
1614158400000|2021-02-24 09:20:00|3884.55|3883.95|3886.8|3886.2|3888.55|3887.95|3884.3|3883.7|3576
1614158700000|2021-02-24 09:25:00|3886.67|3886.07|3888.3|3887.7|3888.8|3888.2|3886.3|3885.7|1679
1614159000000|2021-02-24 09:30:00|3888.05|3887.45|3886.8|3886.2|3888.8|3888.2|3886.3|3885.7|2605
1614159300000|2021-02-24 09:35:00|3887.05|3886.45|3885.92|3885.32|3887.55|3886.95|3885.55|3884.95|2351
1614159600000|2021-02-24 09:40:00|3885.8|3885.2|3886.8|3886.2|3887.3|3886.7|3885.42|3884.82|2206
1614159900000|2021-02-24 09:45:00|3886.55|3885.95|3887.55|3886.95|3888.05|3887.45|3885.8|3885.2|1577
1614160200000|2021-02-24 09:50:00|3887.8|3887.2|3889.05|3888.45|3889.55|3888.95|3887.8|3887.2|1440
1614160500000|2021-02-24 09:55:00|3888.8|3888.2|3887.8|3887.2|3889.55|3888.95|3887.3|3886.7|2304
1614160800000|2021-02-24 10:00:00|3888.05|3887.45|3890.3|3889.7|3892.05|3891.45|3888.05|3887.45|3913
1614161100000|2021-02-24 10:05:00|3890.05|3889.45|3888.3|3887.7|3890.42|3889.82|3887.55|3886.95|3088
1614161400000|2021-02-24 10:10:00|3888.55|3887.95|3888.55|3887.95|3889.8|3889.2|3888.3|3887.7|842
1614161700000|2021-02-24 10:15:00|3888.42|3887.82|3888.05|3887.45|3891.05|3890.45|3888.05|3887.45|1802
1614162000000|2021-02-24 10:20:00|3888.3|3887.7|3884.8|3884.2|3888.3|3887.7|3883.55|3882.95|2921
1614162300000|2021-02-24 10:25:00|3884.67|3884.07|3888.05|3887.45|3888.05|3887.45|3884.67|3884.07|1431
1614162600000|2021-02-24 10:30:00|3887.8|3887.2|3891.05|3890.45|3891.05|3890.45|3886.8|3886.2|1494
1614162900000|2021-02-24 10:35:00|3890.8|3890.2|3890.55|3889.95|3891.55|3890.95|3888.8|3888.2|2365
1614163200000|2021-02-24 10:40:00|3890.42|3889.82|3889.3|3888.7|3890.55|3889.95|3888.8|3888.2|832
1614163500000|2021-02-24 10:45:00|3889.55|3888.95|3887.8|3887.2|3889.8|3889.2|3887.55|3886.95|836
1614163800000|2021-02-24 10:50:00|3888.05|3887.45|3888.3|3887.7|3889.3|3888.7|3887.8|3887.2|1742
1614164100000|2021-02-24 10:55:00|3888.17|3887.57|3886.8|3886.2|3888.8|3888.2|3886.8|3886.2|1591
1614164400000|2021-02-24 11:00:00|3887.05|3886.45|3887.8|3887.2|3888.05|3887.45|3886.55|3885.95|1564
1614164700000|2021-02-24 11:05:00|3888.05|3887.45|3887.3|3886.7|3888.05|3887.45|3886.3|3885.7|1889
1614165000000|2021-02-24 11:10:00|3887.17|3886.57|3886.8|3886.2|3887.55|3886.95|3885.3|3884.7|1188
1614165300000|2021-02-24 11:15:00|3887.05|3886.45|3885.3|3884.7|3887.05|3886.45|3884.55|3883.95|903
1614165600000|2021-02-24 11:20:00|3885.55|3884.95|3888.3|3887.7|3888.55|3887.95|3885.55|3884.95|1630
1614165900000|2021-02-24 11:25:00|3888.05|3887.45|3888.3|3887.7|3888.55|3887.95|3886.05|3885.45|1486
1614166200000|2021-02-24 11:30:00|3888.55|3887.95|3884.3|3883.7|3888.55|3887.95|3883.8|3883.2|1689
1614166500000|2021-02-24 11:35:00|3883.8|3883.2|3882.55|3881.95|3884.05|3883.45|3882.3|3881.7|2513
1614166800000|2021-02-24 11:40:00|3882.67|3882.07|3883.55|3882.95|3884.05|3883.45|3882.3|3881.7|2215
1614167100000|2021-02-24 11:45:00|3883.42|3882.82|3884.05|3883.45|3884.8|3884.2|3882.8|3882.2|1524
1614167400000|2021-02-24 11:50:00|3884.3|3883.7|3885.05|3884.45|3885.55|3884.95|3884.3|3883.7|1228
1614167700000|2021-02-24 11:55:00|3884.92|3884.32|3883.55|3882.95|3885.3|3884.7|3882.3|3881.7|2590
1614168000000|2021-02-24 12:00:00|3883.3|3882.7|3885.55|3884.95|3886.55|3885.95|3883.05|3882.45|2457
1614168300000|2021-02-24 12:05:00|3885.8|3885.2|3889.3|3888.7|3889.8|3889.2|3885.8|3885.2|2667
1614168600000|2021-02-24 12:10:00|3889.05|3888.45|3890.3|3889.7|3890.8|3890.2|3888.42|3887.82|2378
1614168900000|2021-02-24 12:15:00|3890.55|3889.95|3892.3|3891.7|3892.67|3892.07|3889.05|3888.45|2656
1614169200000|2021-02-24 12:20:00|3892.42|3891.82|3894.3|3893.7|3894.3|3893.7|3891.8|3891.2|2152
1614169500000|2021-02-24 12:25:00|3894.05|3893.45|3897.05|3896.45|3898.8|3898.2|3893.8|3893.2|9016
1614169800000|2021-02-24 12:30:00|3896.8|3896.2|3893.8|3893.2|3896.8|3896.2|3892.8|3892.2|2593
1614170100000|2021-02-24 12:35:00|3893.55|3892.95|3894.3|3893.7|3894.55|3893.95|3892.55|3891.95|2242
1614170400000|2021-02-24 12:40:00|3894.55|3893.95|3894.92|3894.32|3895.3|3894.7|3892.55|3891.95|2494
1614170700000|2021-02-24 12:45:00|3894.8|3894.2|3899.3|3898.7|3899.55|3898.95|3894.8|3894.2|3971
1614171000000|2021-02-24 12:50:00|3898.8|3898.2|3897.55|3896.95|3900.55|3899.95|3897.55|3896.95|3584
1614171300000|2021-02-24 12:55:00|3897.8|3897.2|3897.55|3896.95|3900.05|3899.45|3897.05|3896.45|3794
1614171600000|2021-02-24 13:00:00|3897.8|3897.2|3896.55|3895.95|3898.3|3897.7|3896.05|3895.45|4500
1614171900000|2021-02-24 13:05:00|3896.8|3896.2|3896.3|3895.7|3898.55|3897.95|3896.3|3895.7|2503
1614172200000|2021-02-24 13:10:00|3896.05|3895.45|3895.55|3894.95|3897.55|3896.95|3895.05|3894.45|2385
1614172500000|2021-02-24 13:15:00|3895.8|3895.2|3892.3|3891.7|3896.3|3895.7|3892.3|3891.7|6182
1614172800000|2021-02-24 13:20:00|3892.55|3891.95|3889.67|3889.07|3893.05|3892.45|3889.3|3888.7|8430
1614173100000|2021-02-24 13:25:00|3889.55|3888.95|3890.55|3889.95|3892.55|3891.95|3889.3|3888.7|4115
1614173400000|2021-02-24 13:30:00|3890.67|3890.07|3891.05|3890.45|3892.05|3891.45|3887.55|3886.95|11465
1614173700000|2021-02-24 13:35:00|3890.8|3890.2|3891.55|3890.95|3891.8|3891.2|3889.3|3888.7|2821
1614174000000|2021-02-24 13:40:00|3891.3|3890.7|3887.42|3886.82|3891.3|3890.7|3886.8|3886.2|4130
1614174300000|2021-02-24 13:45:00|3887.3|3886.7|3876.3|3875.7|3887.55|3886.95|3875.55|3874.95|12135
1614174600000|2021-02-24 13:50:00|3876.55|3875.95|3876.8|3876.2|3878.8|3878.2|3873.3|3872.7|14949
1614174900000|2021-02-24 13:55:00|3877.05|3876.45|3871.8|3871.2|3877.3|3876.7|3867.55|3866.95|15419
1614175200000|2021-02-24 14:00:00|3871.55|3870.95|3874.05|3873.45|3874.8|3874.2|3867.55|3866.95|13061
1614175500000|2021-02-24 14:05:00|3873.8|3873.2|3875.05|3874.45|3876.05|3875.45|3871.3|3870.7|8741
1614175800000|2021-02-24 14:10:00|3874.8|3874.2|3875.8|3875.2|3875.8|3875.2|3871.8|3871.2|9568
1614176100000|2021-02-24 14:15:00|3875.55|3874.95|3871.3|3870.7|3875.55|3874.95|3871.3|3870.7|11457
1614176400000|2021-02-24 14:20:00|3871.05|3870.45|3868.8|3868.2|3872.05|3871.45|3867.55|3866.95|15665
1614176700000|2021-02-24 14:25:00|3868.3|3867.7|3870.05|3869.45|3871.55|3870.95|3865.55|3864.95|17163
1614177000000|2021-02-24 14:30:00|3870.3|3869.7|3875.45|3875.05|3878.7|3878.3|3867.95|3867.55|58066
1614177300000|2021-02-24 14:35:00|3875.95|3875.55|3872.2|3871.8|3877.2|3876.8|3861.2|3860.8|61894
1614177600000|2021-02-24 14:40:00|3872.45|3872.05|3868.32|3867.92|3874.45|3874.05|3865.7|3865.3|38547
1614177900000|2021-02-24 14:45:00|3868.45|3868.05|3875.7|3875.3|3878.45|3878.05|3866.7|3866.3|39551
1614178200000|2021-02-24 14:50:00|3875.2|3874.8|3867.95|3867.55|3877.45|3877.05|3865.7|3865.3|34046
1614178500000|2021-02-24 14:55:00|3868.2|3867.8|3870.45|3870.05|3877.7|3877.3|3866.45|3866.05|33810
1614178800000|2021-02-24 15:00:00|3870.7|3870.3|3865.45|3865.05|3876.32|3875.92|3863.95|3863.55|34259
1614179100000|2021-02-24 15:05:00|3865.7|3865.3|3862.7|3862.3|3868.7|3868.3|3859.7|3859.3|34870
1614179400000|2021-02-24 15:10:00|3862.69|3862.29|3866.19|3865.79|3867.19|3866.79|3859.94|3859.54|23955
1614179700000|2021-02-24 15:15:00|3866.06|3865.66|3874.19|3873.79|3875.19|3874.79|3865.19|3864.79|22348
1614180000000|2021-02-24 15:20:00|3873.94|3873.54|3882.44|3882.04|3883.19|3882.79|3871.44|3871.04|27587
1614180300000|2021-02-24 15:25:00|3882.19|3881.79|3881.19|3880.79|3883.44|3883.04|3879.19|3878.79|21585
1614180600000|2021-02-24 15:30:00|3881.69|3881.29|3884.44|3884.04|3886.44|3886.04|3877.19|3876.79|24057
1614180900000|2021-02-24 15:35:00|3884.69|3884.29|3882.44|3882.04|3884.94|3884.54|3878.81|3878.41|19009
1614181200000|2021-02-24 15:40:00|3882.19|3881.79|3884.94|3884.54|3885.44|3885.04|3878.94|3878.54|18545
1614181500000|2021-02-24 15:45:00|3884.44|3884.04|3884.19|3883.79|3886.06|3885.66|3881.94|3881.54|15546
1614181800000|2021-02-24 15:50:00|3883.69|3883.29|3884.44|3884.04|3884.94|3884.54|3879.94|3879.54|13844
1614182100000|2021-02-24 15:55:00|3884.69|3884.29|3890.69|3890.29|3893.19|3892.79|3884.19|3883.79|34898
1614182400000|2021-02-24 16:00:00|3890.44|3890.04|3893.19|3892.79|3893.56|3893.16|3889.69|3889.29|23358
1614182700000|2021-02-24 16:05:00|3893.44|3893.04|3893.94|3893.54|3895.69|3895.29|3891.44|3891.04|16868
1614183000000|2021-02-24 16:10:00|3894.19|3893.79|3897.19|3896.79|3897.44|3897.04|3892.69|3892.29|16174
1614183300000|2021-02-24 16:15:00|3896.94|3896.54|3898.44|3898.04|3898.94|3898.54|3896.69|3896.29|15170
1614183600000|2021-02-24 16:20:00|3898.69|3898.29|3902.69|3902.29|3902.94|3902.54|3898.19|3897.79|19710
1614183900000|2021-02-24 16:25:00|3902.19|3901.79|3901.19|3900.79|3905.94|3905.54|3900.44|3900.04|27702
1614184200000|2021-02-24 16:30:00|3901.69|3901.29|3904.44|3904.04|3904.69|3904.29|3900.69|3900.29|13960
1614184500000|2021-02-24 16:35:00|3904.19|3903.79|3906.44|3906.04|3906.44|3906.04|3903.19|3902.79|12189
1614184800000|2021-02-24 16:40:00|3906.19|3905.79|3901.19|3900.79|3906.19|3905.79|3900.44|3900.04|15185
1614185100000|2021-02-24 16:45:00|3901.31|3900.91|3904.94|3904.54|3905.94|3905.54|3900.44|3900.04|9690
1614185400000|2021-02-24 16:50:00|3904.69|3904.29|3904.69|3904.29|3906.94|3906.54|3903.94|3903.54|9231
1614185700000|2021-02-24 16:55:00|3904.94|3904.54|3906.44|3906.04|3907.69|3907.29|3903.69|3903.29|9345
1614186000000|2021-02-24 17:00:00|3906.56|3906.16|3910.94|3910.54|3911.69|3911.29|3906.44|3906.04|18779
1614186300000|2021-02-24 17:05:00|3910.69|3910.29|3909.94|3909.54|3911.19|3910.79|3909.19|3908.79|8638
1614186600000|2021-02-24 17:10:00|3910.19|3909.79|3911.94|3911.54|3912.44|3912.04|3909.19|3908.79|10102
1614186900000|2021-02-24 17:15:00|3912.06|3911.66|3912.69|3912.29|3913.19|3912.79|3910.94|3910.54|9533
1614187200000|2021-02-24 17:20:00|3912.44|3912.04|3913.19|3912.79|3914.19|3913.79|3911.44|3911.04|9048
1614187500000|2021-02-24 17:25:00|3913.44|3913.04|3915.94|3915.54|3915.94|3915.54|3912.19|3911.79|10805
1614187800000|2021-02-24 17:30:00|3916.19|3915.79|3917.44|3917.04|3917.94|3917.54|3914.94|3914.54|13689
1614188100000|2021-02-24 17:35:00|3917.69|3917.29|3918.69|3918.29|3919.31|3918.91|3916.94|3916.54|10749
1614188400000|2021-02-24 17:40:00|3918.53|3918.13|3915.78|3915.38|3918.78|3918.38|3915.03|3914.63|11918
1614188700000|2021-02-24 17:45:00|3915.53|3915.13|3914.53|3914.13|3916.78|3916.38|3913.03|3912.63|9551
1614189000000|2021-02-24 17:50:00|3914.28|3913.88|3913.28|3912.88|3916.28|3915.88|3912.28|3911.88|8032
1614189300000|2021-02-24 17:55:00|3913.03|3912.63|3912.03|3911.63|3914.03|3913.63|3911.78|3911.38|8799
1614189600000|2021-02-24 18:00:00|3912.28|3911.88|3909.28|3908.88|3912.53|3912.13|3909.03|3908.63|11625
1614189900000|2021-02-24 18:05:00|3909.03|3908.63|3912.28|3911.88|3912.78|3912.38|3909.03|3908.63|11716
1614190200000|2021-02-24 18:10:00|3912.53|3912.13|3917.28|3916.88|3917.28|3916.88|3912.28|3911.88|10935
1614190500000|2021-02-24 18:15:00|3917.03|3916.63|3916.78|3916.38|3917.65|3917.25|3915.03|3914.63|11164
1614190800000|2021-02-24 18:20:00|3917.03|3916.63|3918.53|3918.13|3918.78|3918.38|3915.28|3914.88|10412
1614191100000|2021-02-24 18:25:00|3918.78|3918.38|3921.03|3920.63|3921.78|3921.38|3918.78|3918.38|14271
1614191400000|2021-02-24 18:30:00|3921.28|3920.88|3925.78|3925.38|3926.03|3925.63|3920.53|3920.13|17366
1614191700000|2021-02-24 18:35:00|3926.03|3925.63|3926.03|3925.63|3927.78|3927.38|3925.28|3924.88|11665
1614192000000|2021-02-24 18:40:00|3925.78|3925.38|3927.03|3926.63|3928.28|3927.88|3924.03|3923.63|21468
1614192300000|2021-02-24 18:45:00|3926.78|3926.38|3925.28|3924.88|3927.03|3926.63|3924.78|3924.38|13434
1614192600000|2021-02-24 18:50:00|3925.03|3924.63|3924.78|3924.38|3927.03|3926.63|3924.03|3923.63|15414
1614192900000|2021-02-24 18:55:00|3925.03|3924.63|3927.03|3926.63|3927.03|3926.63|3924.78|3924.38|8180
1614193200000|2021-02-24 19:00:00|3927.28|3926.88|3924.53|3924.13|3928.53|3928.13|3924.28|3923.88|14507
1614193500000|2021-02-24 19:05:00|3924.28|3923.88|3922.78|3922.38|3924.53|3924.13|3920.53|3920.13|18721
1614193800000|2021-02-24 19:10:00|3923.03|3922.63|3919.28|3918.88|3924.28|3923.88|3918.53|3918.13|11359
1614194100000|2021-02-24 19:15:00|3919.53|3919.13|3922.03|3921.63|3922.53|3922.13|3919.28|3918.88|8848
1614194400000|2021-02-24 19:20:00|3922.15|3921.75|3921.28|3920.88|3923.53|3923.13|3919.03|3918.63|8111
1614194700000|2021-02-24 19:25:00|3921.03|3920.63|3922.28|3921.88|3923.28|3922.88|3921.03|3920.63|6863
1614195000000|2021-02-24 19:30:00|3922.53|3922.13|3922.03|3921.63|3925.28|3924.88|3919.53|3919.13|11707
1614195300000|2021-02-24 19:35:00|3922.28|3921.88|3922.03|3921.63|3923.03|3922.63|3920.78|3920.38|6995
1614195600000|2021-02-24 19:40:00|3921.78|3921.38|3922.28|3921.88|3923.53|3923.13|3921.03|3920.63|6568
1614195900000|2021-02-24 19:45:00|3922.4|3922|3917.28|3916.88|3922.53|3922.13|3917.03|3916.63|10776
1614196200000|2021-02-24 19:50:00|3917.53|3917.13|3918.53|3918.13|3920.28|3919.88|3917.28|3916.88|8804
1614196500000|2021-02-24 19:55:00|3918.78|3918.38|3918.53|3918.13|3919.78|3919.38|3917.78|3917.38|6785
1614196800000|2021-02-24 20:00:00|3918.78|3918.38|3919.28|3918.88|3921.53|3921.13|3917.53|3917.13|8849
1614197100000|2021-02-24 20:05:00|3919.53|3919.13|3920.78|3920.38|3921.78|3921.38|3918.28|3917.88|7215
1614197400000|2021-02-24 20:10:00|3920.53|3920.13|3922.28|3921.88|3922.28|3921.88|3919.78|3919.38|5900
1614197700000|2021-02-24 20:15:00|3922.03|3921.63|3919.28|3918.88|3923.53|3923.13|3919.28|3918.88|8676
1614198000000|2021-02-24 20:20:00|3919.03|3918.63|3922.45|3922.05|3922.7|3922.3|3918.7|3918.3|8249
1614198300000|2021-02-24 20:25:00|3922.2|3921.8|3925.45|3925.05|3925.7|3925.3|3921.2|3920.8|9894
1614198600000|2021-02-24 20:30:00|3925.7|3925.3|3927.45|3927.05|3927.7|3927.3|3924.7|3924.3|12122
1614198900000|2021-02-24 20:35:00|3927.2|3926.8|3927.45|3927.05|3928.45|3928.05|3925.7|3925.3|11417
1614199200000|2021-02-24 20:40:00|3927.2|3926.8|3923.45|3923.05|3927.45|3927.05|3921.2|3920.8|15851
1614199500000|2021-02-24 20:45:00|3923.2|3922.8|3925.45|3925.05|3926.45|3926.05|3922.7|3922.3|16702
1614199800000|2021-02-24 20:50:00|3926.45|3926.05|3927.45|3927.05|3928.95|3928.55|3924.45|3924.05|26917
1614200100000|2021-02-24 20:55:00|3927.7|3927.3|3923.95|3923.55|3928.95|3928.55|3923.95|3923.55|61318
1614200400000|2021-02-24 21:00:00|3924.2|3923.8|3925.5|3924.9|3926.25|3925.65|3923.25|3922.65|36367
1614200700000|2021-02-24 21:05:00|3925.37|3924.77|3927|3926.4|3927|3926.4|3924.75|3924.15|9430
1614201000000|2021-02-24 21:10:00|3926.75|3926.15|3930.22|3928.72|3930.5|3929.9|3926.75|3926.15|12564
1614201300000|2021-02-24 21:15:00|3930.04|3928.54|3930.58|3929.08|3930.94|3929.44|3930|3928.5|2
1614201600000|2021-02-24 21:20:00|3930.54|3929.04|3930.43|3928.93|3930.98|3929.48|3930.18|3928.68|0
1614201900000|2021-02-24 21:25:00|3930.4|3928.9|3930.98|3929.48|3931.27|3929.77|3930.32|3928.82|0
1614202200000|2021-02-24 21:30:00|3930.12|3929.52|3929.12|3928.52|3930.62|3930.02|3928.12|3927.52|1748
1614202500000|2021-02-24 21:35:00|3928.87|3928.27|3929.87|3929.27|3929.87|3929.27|3928.87|3928.27|624
1614202800000|2021-02-24 21:40:00|3929.62|3929.02|3929.37|3928.77|3930.12|3929.52|3929.12|3928.52|417
1614203100000|2021-02-24 21:45:00|3929.12|3928.52|3930.62|3930.02|3930.62|3930.02|3928.12|3927.52|782
1614203400000|2021-02-24 21:50:00|3930.37|3929.77|3927.87|3927.27|3930.87|3930.27|3927.12|3926.52|1408
1614203700000|2021-02-24 21:55:00|3927.62|3927.02|3927.13|3925.63|3928.12|3927.52|3925.87|3925.27|1393
1614204000000|2021-02-24 22:00:00|3927.43|3925.93|3926.72|3925.22|3927.43|3925.93|3926.38|3924.88|0
1614204300000|2021-02-24 22:05:00|3926.39|3924.89|3925.96|3924.46|3926.72|3925.22|3925.88|3924.38|0
1614204600000|2021-02-24 22:10:00|3925.88|3924.38|3926.32|3924.82|3926.47|3924.97|3925.56|3924.06|0
1614204900000|2021-02-24 22:15:00|3926.87|3925.37|3926.26|3924.76|3926.87|3925.37|3926.26|3924.76|0
1614205200000|2021-02-24 22:20:00|3926.01|3924.51|3926.52|3925.02|3926.55|3925.05|3925.87|3924.37|0
1614205500000|2021-02-24 22:25:00|3926.41|3924.91|3925.72|3924.22|3926.48|3924.98|3925.61|3924.11|0
1614205800000|2021-02-24 22:30:00|3925.76|3924.26|3925.39|3923.89|3925.79|3924.29|3925.39|3923.89|0
1614206100000|2021-02-24 22:35:00|3925.57|3924.07|3925.43|3923.93|3925.61|3924.11|3925.03|3923.53|0
1614206400000|2021-02-24 22:40:00|3925.1|3923.6|3925.39|3923.89|3925.68|3924.18|3924.95|3923.45|0
1614206700000|2021-02-24 22:45:00|3925.5|3924|3925.5|3924|3926.01|3924.51|3925.5|3924|0
1614207000000|2021-02-24 22:50:00|3925.43|3923.93|3924.95|3923.45|3925.72|3924.22|3924.88|3923.38|0
1614207300000|2021-02-24 22:55:00|3925.32|3923.82|3924.95|3923.45|3925.5|3924|3924.88|3923.38|0
1614207600000|2021-02-24 23:00:00|3926.12|3925.52|3924.75|3924.15|3926.75|3926.15|3924.75|3924.15|1374
1614207900000|2021-02-24 23:05:00|3924.5|3923.9|3925.75|3925.15|3925.75|3925.15|3924.25|3923.65|570
1614208200000|2021-02-24 23:10:00|3926|3925.4|3926.87|3926.27|3927.25|3926.65|3925.75|3925.15|551
1614208500000|2021-02-24 23:15:00|3926.75|3926.15|3927|3926.4|3927.5|3926.9|3926.25|3925.65|491
1614208800000|2021-02-24 23:20:00|3927.12|3926.52|3928.25|3927.65|3928.5|3927.9|3927|3926.4|1018
1614209100000|2021-02-24 23:25:00|3928.5|3927.9|3927.87|3927.27|3928.5|3927.9|3927.5|3926.9|310
1614209400000|2021-02-24 23:30:00|3928|3927.4|3932.5|3931.9|3932.87|3932.27|3928|3927.4|1488
1614209700000|2021-02-24 23:35:00|3932.62|3932.02|3931.75|3931.15|3932.75|3932.15|3931.5|3930.9|725
1614210000000|2021-02-24 23:40:00|3931.87|3931.27|3933.25|3932.65|3933.25|3932.65|3931.25|3930.65|689
1614210300000|2021-02-24 23:45:00|3933|3932.4|3935|3934.4|3935.75|3935.15|3933|3932.4|1810
1614210600000|2021-02-24 23:50:00|3934.75|3934.15|3935|3934.4|3935.25|3934.65|3934.5|3933.9|485
1614210900000|2021-02-24 23:55:00|3935.12|3934.52|3936.25|3935.65|3937.5|3936.9|3935|3934.4|1609
1614211200000|2021-02-25 00:00:00|3936|3935.4|3933.5|3932.9|3936.5|3935.9|3933.5|3932.9|1596
1614211500000|2021-02-25 00:05:00|3933.62|3933.02|3933.25|3932.65|3934.5|3933.9|3933|3932.4|1333
1614211800000|2021-02-25 00:10:00|3933.5|3932.9|3932.75|3932.15|3934|3933.4|3932.5|3931.9|862
1614212100000|2021-02-25 00:15:00|3932.5|3931.9|3932.5|3931.9|3933.25|3932.65|3931.75|3931.15|1026
1614212400000|2021-02-25 00:20:00|3932.25|3931.65|3931.62|3931.02|3932.75|3932.15|3931.25|3930.65|657
1614212700000|2021-02-25 00:25:00|3931.75|3931.15|3933.75|3933.15|3935.5|3934.9|3931.75|3931.15|1238
1614213000000|2021-02-25 00:30:00|3934|3933.4|3934|3933.4|3934.75|3934.15|3933|3932.4|955
1614213300000|2021-02-25 00:35:00|3934.25|3933.65|3930|3929.4|3934.25|3933.65|3929.75|3929.15|1092
1614213600000|2021-02-25 00:40:00|3929.75|3929.15|3931.25|3930.65|3932.25|3931.65|3929.75|3929.15|989
1614213900000|2021-02-25 00:45:00|3931.5|3930.9|3933|3932.4|3933.5|3932.9|3931.5|3930.9|959
1614214200000|2021-02-25 00:50:00|3932.75|3932.15|3932.5|3931.9|3933.5|3932.9|3932.25|3931.65|1335
1614214500000|2021-02-25 00:55:00|3932.75|3932.15|3932.5|3931.9|3933.5|3932.9|3932|3931.4|905
1614214800000|2021-02-25 01:00:00|3932.75|3932.15|3930.25|3929.65|3934.25|3933.65|3930.25|3929.65|2063
1614215100000|2021-02-25 01:05:00|3930|3929.4|3928|3927.4|3932|3931.4|3927.25|3926.65|2631
1614215400000|2021-02-25 01:10:00|3927.75|3927.15|3931.5|3930.9|3931.75|3931.15|3927.75|3927.15|1735
1614215700000|2021-02-25 01:15:00|3931.75|3931.15|3932.5|3931.9|3934|3933.4|3931.5|3930.9|1980
1614216000000|2021-02-25 01:20:00|3932.62|3932.02|3931.75|3931.15|3933|3932.4|3931|3930.4|1354
1614216300000|2021-02-25 01:25:00|3931.87|3931.27|3931.75|3931.15|3933.5|3932.9|3931|3930.4|2330
1614216600000|2021-02-25 01:30:00|3931.5|3930.9|3930.87|3930.27|3932.62|3932.02|3929.5|3928.9|2352
1614216900000|2021-02-25 01:35:00|3930.75|3930.15|3928.75|3928.15|3931.5|3930.9|3928.25|3927.65|2101
1614217200000|2021-02-25 01:40:00|3928.5|3927.9|3928.75|3928.15|3930.25|3929.65|3927.75|3927.15|1526
1614217500000|2021-02-25 01:45:00|3928.5|3927.9|3929.25|3928.65|3930.5|3929.9|3928.5|3927.9|1031
1614217800000|2021-02-25 01:50:00|3929.5|3928.9|3926.5|3925.9|3929.75|3929.15|3926.25|3925.65|1520
1614218100000|2021-02-25 01:55:00|3925.75|3925.15|3926.5|3925.9|3928.25|3927.65|3925.75|3925.15|1207
1614218400000|2021-02-25 02:00:00|3926.25|3925.65|3926.5|3925.9|3927.12|3926.52|3925.25|3924.65|1469
1614218700000|2021-02-25 02:05:00|3926.25|3925.65|3926|3925.4|3926.5|3925.9|3925|3924.4|1027
1614219000000|2021-02-25 02:10:00|3926.25|3925.65|3928.25|3927.65|3928.62|3928.02|3925.5|3924.9|1407
1614219300000|2021-02-25 02:15:00|3928.5|3927.9|3929|3928.4|3929|3928.4|3927.5|3926.9|727
1614219600000|2021-02-25 02:20:00|3929.25|3928.65|3929.75|3929.15|3930.5|3929.9|3928.75|3928.15|775
1614219900000|2021-02-25 02:25:00|3930|3929.4|3930.25|3929.65|3930.75|3930.15|3929.25|3928.65|742
1614220200000|2021-02-25 02:30:00|3930.5|3929.9|3930.5|3929.9|3931|3930.4|3929.5|3928.9|893
1614220500000|2021-02-25 02:35:00|3930.75|3930.15|3932|3931.4|3932.25|3931.65|3930|3929.4|759
1614220800000|2021-02-25 02:40:00|3932.25|3931.65|3930.5|3929.9|3932.25|3931.65|3930|3929.4|669
1614221100000|2021-02-25 02:45:00|3930.25|3929.65|3930.75|3930.15|3931|3930.4|3930|3929.4|494
1614221400000|2021-02-25 02:50:00|3930.87|3930.27|3930.5|3929.9|3931.25|3930.65|3929.75|3929.15|632
1614221700000|2021-02-25 02:55:00|3930.25|3929.65|3929.75|3929.15|3931.75|3931.15|3929.5|3928.9|654
1614222000000|2021-02-25 03:00:00|3929.5|3928.9|3929.25|3928.65|3930.25|3929.65|3928.5|3927.9|728
1614222300000|2021-02-25 03:05:00|3929.5|3928.9|3930.5|3929.9|3931.37|3930.77|3929.25|3928.65|569
1614222600000|2021-02-25 03:10:00|3930.75|3930.15|3930.5|3929.9|3931|3930.4|3929.25|3928.65|1029
1614222900000|2021-02-25 03:15:00|3930.75|3930.15|3930.25|3929.65|3931.25|3930.65|3930|3929.4|360
1614223200000|2021-02-25 03:20:00|3930.37|3929.77|3931.25|3930.65|3931.25|3930.65|3930.25|3929.65|305
1614223500000|2021-02-25 03:25:00|3931.5|3930.9|3933|3932.4|3933|3932.4|3931.37|3930.77|786
1614223800000|2021-02-25 03:30:00|3933.12|3932.52|3933.5|3932.9|3933.5|3932.9|3932.25|3931.65|727
1614224100000|2021-02-25 03:35:00|3933.75|3933.15|3932.75|3932.15|3933.75|3933.15|3932.25|3931.65|442
1614224400000|2021-02-25 03:40:00|3933|3932.4|3931.75|3931.15|3933|3932.4|3931.75|3931.15|388
1614224700000|2021-02-25 03:45:00|3931.5|3930.9|3930.75|3930.15|3932|3931.4|3930.75|3930.15|590
1614225000000|2021-02-25 03:50:00|3931|3930.4|3932.5|3931.9|3932.75|3932.15|3930.75|3930.15|430
1614225300000|2021-02-25 03:55:00|3932.62|3932.02|3932.75|3932.15|3933.25|3932.65|3932|3931.4|506
1614225600000|2021-02-25 04:00:00|3933|3932.4|3932.5|3931.9|3933.87|3933.27|3932.5|3931.9|534
1614225900000|2021-02-25 04:05:00|3932.75|3932.15|3932.25|3931.65|3933|3932.4|3932|3931.4|294
1614226200000|2021-02-25 04:10:00|3932|3931.4|3932.5|3931.9|3932.75|3932.15|3931.5|3930.9|242
1614226500000|2021-02-25 04:15:00|3932.75|3932.15|3933.12|3932.52|3933.5|3932.9|3932.25|3931.65|343
1614226800000|2021-02-25 04:20:00|3933|3932.4|3932.75|3932.15|3933.25|3932.65|3932.5|3931.9|195
1614227100000|2021-02-25 04:25:00|3933|3932.4|3934|3933.4|3934.75|3934.15|3932.87|3932.27|580
1614227400000|2021-02-25 04:30:00|3934.25|3933.65|3934.5|3933.9|3935|3934.4|3934|3933.4|398
1614227700000|2021-02-25 04:35:00|3934.25|3933.65|3935.75|3935.15|3935.75|3935.15|3934|3933.4|510
1614228000000|2021-02-25 04:40:00|3935.5|3934.9|3935|3934.4|3936.75|3936.15|3935|3934.4|942
1614228300000|2021-02-25 04:45:00|3935.25|3934.65|3935.25|3934.65|3935.5|3934.9|3934.75|3934.15|363
1614228600000|2021-02-25 04:50:00|3935|3934.4|3935|3934.4|3935.25|3934.65|3934.5|3933.9|424
1614228900000|2021-02-25 04:55:00|3935.12|3934.52|3934|3933.4|3936.25|3935.65|3934|3933.4|599
1614229200000|2021-02-25 05:00:00|3934.25|3933.65|3936|3935.4|3937|3936.4|3934.25|3933.65|1244
1614229500000|2021-02-25 05:05:00|3936.12|3935.52|3934.75|3934.15|3936.5|3935.9|3934.5|3933.9|851
1614229800000|2021-02-25 05:10:00|3934.62|3934.02|3934.25|3933.65|3935|3934.4|3933.75|3933.15|536
1614230100000|2021-02-25 05:15:00|3934.5|3933.9|3936|3935.4|3936.25|3935.65|3934.25|3933.65|390
1614230400000|2021-02-25 05:20:00|3936.25|3935.65|3935.5|3934.9|3937|3936.4|3935.5|3934.9|619
1614230700000|2021-02-25 05:25:00|3935.75|3935.15|3935|3934.4|3935.75|3935.15|3934.75|3934.15|501
1614231000000|2021-02-25 05:30:00|3934.75|3934.15|3935.87|3935.27|3936.5|3935.9|3934.25|3933.65|796
1614231300000|2021-02-25 05:35:00|3936|3935.4|3936|3935.4|3936.25|3935.65|3935|3934.4|409
1614231600000|2021-02-25 05:40:00|3935.75|3935.15|3936.5|3935.9|3936.5|3935.9|3935.75|3935.15|514
1614231900000|2021-02-25 05:45:00|3936.75|3936.15|3936|3935.4|3936.75|3936.15|3935.5|3934.9|360
1614232200000|2021-02-25 05:50:00|3936.12|3935.52|3934.5|3933.9|3936.25|3935.65|3934.5|3933.9|369
1614232500000|2021-02-25 05:55:00|3934.75|3934.15|3934|3933.4|3935.5|3934.9|3933.75|3933.15|622
1614232800000|2021-02-25 06:00:00|3933.75|3933.15|3933.75|3933.15|3935.25|3934.65|3933.75|3933.15|835
1614233100000|2021-02-25 06:05:00|3934|3933.4|3933|3932.4|3934.25|3933.65|3932.25|3931.65|934
1614233400000|2021-02-25 06:10:00|3932.5|3931.9|3932.37|3931.77|3933.25|3932.65|3932|3931.4|660
1614233700000|2021-02-25 06:15:00|3932.25|3931.65|3932.75|3932.15|3932.75|3932.15|3931.5|3930.9|400
1614234000000|2021-02-25 06:20:00|3932.5|3931.9|3934.25|3933.65|3934.25|3933.65|3932.5|3931.9|490
1614234300000|2021-02-25 06:25:00|3934|3933.4|3933.25|3932.65|3934|3933.4|3933.25|3932.65|275
1614234600000|2021-02-25 06:30:00|3933|3932.4|3933.25|3932.65|3934.5|3933.9|3933|3932.4|428
1614234900000|2021-02-25 06:35:00|3933.5|3932.9|3933.75|3933.15|3933.75|3933.15|3932.5|3931.9|349
1614235200000|2021-02-25 06:40:00|3933.87|3933.27|3933.5|3932.9|3934|3933.4|3932.5|3931.9|290
1614235500000|2021-02-25 06:45:00|3933.25|3932.65|3932.87|3932.27|3933.5|3932.9|3932.25|3931.65|334
1614235800000|2021-02-25 06:50:00|3932.75|3932.15|3934.75|3934.15|3935|3934.4|3932.5|3931.9|608
1614236100000|2021-02-25 06:55:00|3934.87|3934.27|3936|3935.4|3936.5|3935.9|3934.5|3933.9|732
1614236400000|2021-02-25 07:00:00|3936.25|3935.65|3934.75|3934.15|3936.25|3935.65|3934.25|3933.65|1145
1614236700000|2021-02-25 07:05:00|3934.87|3934.27|3933.25|3932.65|3935.25|3934.65|3932.5|3931.9|980
1614237000000|2021-02-25 07:10:00|3933.12|3932.52|3933|3932.4|3933.5|3932.9|3932.5|3931.9|713
1614237300000|2021-02-25 07:15:00|3933.12|3932.52|3933.5|3932.9|3934|3933.4|3932.25|3931.65|936
1614237600000|2021-02-25 07:20:00|3933.62|3933.02|3931|3930.4|3933.75|3933.15|3931|3930.4|844
1614237900000|2021-02-25 07:25:00|3931.12|3930.52|3929.25|3928.65|3931.25|3930.65|3929|3928.4|1064
1614238200000|2021-02-25 07:30:00|3929|3928.4|3928.12|3927.52|3930|3929.4|3928|3927.4|1337
1614238500000|2021-02-25 07:35:00|3928|3927.4|3928.25|3927.65|3928.75|3928.15|3927|3926.4|1289
1614238800000|2021-02-25 07:40:00|3928.5|3927.9|3928.75|3928.15|3929.5|3928.9|3927.5|3926.9|1247
1614239100000|2021-02-25 07:45:00|3929|3928.4|3928.75|3928.15|3929.5|3928.9|3927.87|3927.27|864
1614239400000|2021-02-25 07:50:00|3928.87|3928.27|3928|3927.4|3929|3928.4|3927.12|3926.52|1030
1614239700000|2021-02-25 07:55:00|3927.87|3927.27|3929.75|3929.15|3930|3929.4|3927.75|3927.15|1677
1614240000000|2021-02-25 08:00:00|3930|3929.4|3930.75|3930.15|3931.5|3930.9|3928.75|3928.15|2653
1614240300000|2021-02-25 08:05:00|3931|3930.4|3927|3926.4|3931.25|3930.65|3925.75|3925.15|3424
1614240600000|2021-02-25 08:10:00|3927.25|3926.65|3925.25|3924.65|3927.25|3926.65|3923.5|3922.9|3558
1614240900000|2021-02-25 08:15:00|3925.12|3924.52|3923.5|3922.9|3927.25|3926.65|3923.5|3922.9|2314
1614241200000|2021-02-25 08:20:00|3923.75|3923.15|3925.5|3924.9|3926.25|3925.65|3922.25|3921.65|3109
1614241500000|2021-02-25 08:25:00|3925.25|3924.65|3927.75|3927.15|3930|3929.4|3925|3924.4|2605
1614241800000|2021-02-25 08:30:00|3927.5|3926.9|3922|3921.4|3927.5|3926.9|3921.75|3921.15|3695
1614242100000|2021-02-25 08:35:00|3922.25|3921.65|3923.25|3922.65|3923.87|3923.27|3921|3920.4|2588
1614242400000|2021-02-25 08:40:00|3923.37|3922.77|3923.25|3922.65|3926|3925.4|3923|3922.4|1787
1614242700000|2021-02-25 08:45:00|3923|3922.4|3922.75|3922.15|3925.75|3925.15|3922.25|3921.65|1312
1614243000000|2021-02-25 08:50:00|3923|3922.4|3924.5|3923.9|3925.25|3924.65|3922.37|3921.77|1837
1614243300000|2021-02-25 08:55:00|3924.75|3924.15|3923.75|3923.15|3924.75|3924.15|3922.5|3921.9|1457
1614243600000|2021-02-25 09:00:00|3924|3923.4|3920.87|3920.27|3924|3923.4|3920|3919.4|3225
1614243900000|2021-02-25 09:05:00|3921|3920.4|3919.75|3919.15|3921.5|3920.9|3918.25|3917.65|3965
1614244200000|2021-02-25 09:10:00|3920.25|3919.65|3923.25|3922.65|3923.75|3923.15|3919.5|3918.9|2169
1614244500000|2021-02-25 09:15:00|3923.5|3922.9|3923.5|3922.9|3925|3924.4|3922.75|3922.15|2245
1614244800000|2021-02-25 09:20:00|3923.25|3922.65|3921|3920.4|3924.75|3924.15|3920.25|3919.65|2027
1614245100000|2021-02-25 09:25:00|3921.25|3920.65|3921.75|3921.15|3923|3922.4|3919.75|3919.15|2186
1614245400000|2021-02-25 09:30:00|3921.62|3921.02|3920.75|3920.15|3922.75|3922.15|3920.25|3919.65|964
1614245700000|2021-02-25 09:35:00|3920.87|3920.27|3920.25|3919.65|3922.25|3921.65|3919.25|3918.65|1397
1614246000000|2021-02-25 09:40:00|3920|3919.4|3922.25|3921.65|3922.75|3922.15|3919.75|3919.15|1219
1614246300000|2021-02-25 09:45:00|3922|3921.4|3920.87|3920.27|3922|3921.4|3920.25|3919.65|980
1614246600000|2021-02-25 09:50:00|3921|3920.4|3918.75|3918.15|3921.75|3921.15|3918.5|3917.9|1457
1614246900000|2021-02-25 09:55:00|3919|3918.4|3922|3921.4|3922.25|3921.65|3917.75|3917.15|2199
1614247200000|2021-02-25 10:00:00|3921.87|3921.27|3920|3919.4|3922.25|3921.65|3920|3919.4|1593
1614247500000|2021-02-25 10:05:00|3919.75|3919.15|3918.25|3917.65|3920.75|3920.15|3917.75|3917.15|1922
1614247800000|2021-02-25 10:10:00|3918.5|3917.9|3919.75|3919.15|3920.25|3919.65|3917.5|3916.9|1747
1614248100000|2021-02-25 10:15:00|3919.25|3918.65|3921.25|3920.65|3922.5|3921.9|3919|3918.4|1553
1614248400000|2021-02-25 10:20:00|3921.12|3920.52|3921|3920.4|3921.75|3921.15|3920.25|3919.65|1157
1614248700000|2021-02-25 10:25:00|3921.25|3920.65|3921|3920.4|3922.75|3922.15|3920.75|3920.15|1532
1614249000000|2021-02-25 10:30:00|3920.75|3920.15|3923|3922.4|3923.25|3922.65|3920|3919.4|1861
1614249300000|2021-02-25 10:35:00|3923.25|3922.65|3925.25|3924.65|3925.75|3925.15|3923|3922.4|1807
1614249600000|2021-02-25 10:40:00|3925.75|3925.15|3924.25|3923.65|3926|3925.4|3924.25|3923.65|1152
1614249900000|2021-02-25 10:45:00|3924.5|3923.9|3924.5|3923.9|3925|3924.4|3923|3922.4|1508
1614250200000|2021-02-25 10:50:00|3924.37|3923.77|3924.75|3924.15|3925.75|3925.15|3924.25|3923.65|918
1614250500000|2021-02-25 10:55:00|3925|3924.4|3926|3925.4|3926.25|3925.65|3924.5|3923.9|1053
1614250800000|2021-02-25 11:00:00|3926.25|3925.65|3926.25|3925.65|3927.75|3927.15|3926|3925.4|1414
1614251100000|2021-02-25 11:05:00|3926.37|3925.77|3925.75|3925.15|3926.5|3925.9|3924.75|3924.15|1085
1614251400000|2021-02-25 11:10:00|3925.87|3925.27|3924.25|3923.65|3926|3925.4|3924|3923.4|1938
1614251700000|2021-02-25 11:15:00|3923.75|3923.15|3921.5|3920.9|3923.75|3923.15|3920.75|3920.15|3515
1614252000000|2021-02-25 11:20:00|3921.25|3920.65|3918.75|3918.15|3922.25|3921.65|3917.25|3916.65|3884
1614252300000|2021-02-25 11:25:00|3918.87|3918.27|3915.75|3915.15|3918.87|3918.27|3914|3913.4|4359
1614252600000|2021-02-25 11:30:00|3915.5|3914.9|3915.25|3914.65|3916.37|3915.77|3914.25|3913.65|2640
1614252900000|2021-02-25 11:35:00|3915|3914.4|3913|3912.4|3916.25|3915.65|3912.75|3912.15|2984
1614253200000|2021-02-25 11:40:00|3912.75|3912.15|3912.5|3911.9|3913.5|3912.9|3910.75|3910.15|4682
1614253500000|2021-02-25 11:45:00|3912.75|3912.15|3910|3909.4|3913.25|3912.65|3909.5|3908.9|3671
1614253800000|2021-02-25 11:50:00|3910.25|3909.65|3913.75|3913.15|3915.25|3914.65|3910.25|3909.65|3890
1614254100000|2021-02-25 11:55:00|3913.5|3912.9|3914.37|3913.77|3915.25|3914.65|3912|3911.4|1952
1614254400000|2021-02-25 12:00:00|3915|3914.4|3915.5|3914.9|3916|3915.4|3914|3913.4|2210
1614254700000|2021-02-25 12:05:00|3915.25|3914.65|3913.75|3913.15|3915.25|3914.65|3911|3910.4|3095
1614255000000|2021-02-25 12:10:00|3913.5|3912.9|3914.75|3914.15|3915.5|3914.9|3913|3912.4|2051
1614255300000|2021-02-25 12:15:00|3914.5|3913.9|3915.25|3914.65|3916|3915.4|3913.25|3912.65|2823
1614255600000|2021-02-25 12:20:00|3915.5|3914.9|3917.25|3916.65|3917.5|3916.9|3913.5|3912.9|2069
1614255900000|2021-02-25 12:25:00|3917|3916.4|3918|3917.4|3918.62|3918.02|3916.37|3915.77|2544
1614256200000|2021-02-25 12:30:00|3917.75|3917.15|3916.5|3915.9|3918.25|3917.65|3916|3915.4|3416
1614256500000|2021-02-25 12:35:00|3916.25|3915.65|3915.25|3914.65|3916.5|3915.9|3913.25|3912.65|3320
1614256800000|2021-02-25 12:40:00|3915|3914.4|3911|3910.4|3915.5|3914.9|3910|3909.4|3319
1614257100000|2021-02-25 12:45:00|3910.75|3910.15|3910.75|3910.15|3911.75|3911.15|3910|3909.4|1901
1614257400000|2021-02-25 12:50:00|3911|3910.4|3911|3910.4|3911.25|3910.65|3909|3908.4|2703
1614257700000|2021-02-25 12:55:00|3911.12|3910.52|3912.75|3912.15|3913.5|3912.9|3911.12|3910.52|1947
1614258000000|2021-02-25 13:00:00|3912.5|3911.9|3910.25|3909.65|3912.75|3912.15|3908.75|3908.15|3643
1614258300000|2021-02-25 13:05:00|3910.12|3909.52|3910.5|3909.9|3912.5|3911.9|3910|3909.4|2057
1614258600000|2021-02-25 13:10:00|3910.37|3909.77|3908.5|3907.9|3910.75|3910.15|3908.37|3907.77|1738
1614258900000|2021-02-25 13:15:00|3908.75|3908.15|3909.5|3908.9|3910.5|3909.9|3908|3907.4|3650
1614259200000|2021-02-25 13:20:00|3909.62|3909.02|3909.5|3908.9|3910.5|3909.9|3908.25|3907.65|2022
1614259500000|2021-02-25 13:25:00|3909.75|3909.15|3910|3909.4|3911|3910.4|3908.5|3907.9|1974
1614259800000|2021-02-25 13:30:00|3909.75|3909.15|3913.37|3912.77|3913.37|3912.77|3908.5|3907.9|5339
1614260100000|2021-02-25 13:35:00|3913.25|3912.65|3915.75|3915.15|3917|3916.4|3912.75|3912.15|5907
1614260400000|2021-02-25 13:40:00|3916|3915.4|3914.5|3913.9|3916|3915.4|3913|3912.4|4433
1614260700000|2021-02-25 13:45:00|3914.25|3913.65|3917.25|3916.65|3918|3917.4|3914|3913.4|3387
1614261000000|2021-02-25 13:50:00|3917.5|3916.9|3916.25|3915.65|3918.25|3917.65|3916.25|3915.65|3030
1614261300000|2021-02-25 13:55:00|3916.5|3915.9|3913.25|3912.65|3916.75|3916.15|3913.25|3912.65|6767
1614261600000|2021-02-25 14:00:00|3913|3912.4|3911.75|3911.15|3913.5|3912.9|3909.25|3908.65|7122
1614261900000|2021-02-25 14:05:00|3911.62|3911.02|3910|3909.4|3911.75|3911.15|3907.25|3906.65|7000
1614262200000|2021-02-25 14:10:00|3909.75|3909.15|3908.25|3907.65|3910|3909.4|3908|3907.4|3716
1614262500000|2021-02-25 14:15:00|3908.5|3907.9|3908|3907.4|3910|3909.4|3907.75|3907.15|3626
1614262800000|2021-02-25 14:20:00|3908.25|3907.65|3909|3908.4|3909.75|3909.15|3906.5|3905.9|4810
1614263100000|2021-02-25 14:25:00|3909.25|3908.65|3910.12|3909.52|3911.75|3911.15|3908.25|3907.65|9048
1614263400000|2021-02-25 14:30:00|3910.02|3909.62|3920.65|3920.25|3920.65|3920.25|3910.02|3909.62|41597
1614263700000|2021-02-25 14:35:00|3921.15|3920.75|3922.4|3922|3924.9|3924.5|3920.4|3920|29833
1614264000000|2021-02-25 14:40:00|3922.15|3921.75|3920.15|3919.75|3923.15|3922.75|3919.9|3919.5|16756
1614264300000|2021-02-25 14:45:00|3920.4|3920|3916.9|3916.5|3921.65|3921.25|3916.4|3916|19143
1614264600000|2021-02-25 14:50:00|3917.15|3916.75|3916.65|3916.25|3920.9|3920.5|3914.65|3914.25|22549
1614264900000|2021-02-25 14:55:00|3916.52|3916.12|3915.65|3915.25|3918.4|3918|3914.65|3914.25|16130
1614265200000|2021-02-25 15:00:00|3915.9|3915.5|3907.9|3907.5|3916.15|3915.75|3907.9|3907.5|30770
1614265500000|2021-02-25 15:05:00|3907.65|3907.25|3902.4|3902|3908.9|3908.5|3898.65|3898.25|44447
1614265800000|2021-02-25 15:10:00|3902.54|3902.14|3900.29|3899.89|3906.79|3906.39|3898.54|3898.14|35240
1614266100000|2021-02-25 15:15:00|3900.04|3899.64|3905.66|3905.26|3906.04|3905.64|3899.04|3898.64|23839
1614266400000|2021-02-25 15:20:00|3905.54|3905.14|3909.04|3908.64|3913.04|3912.64|3905.54|3905.14|25663
1614266700000|2021-02-25 15:25:00|3909.29|3908.89|3903.29|3902.89|3909.54|3909.14|3900.04|3899.64|30738
1614267000000|2021-02-25 15:30:00|3903.04|3902.64|3896.79|3896.39|3903.04|3902.64|3895.04|3894.64|41442
1614267300000|2021-02-25 15:35:00|3896.54|3896.14|3891.29|3890.89|3896.54|3896.14|3888.29|3887.89|42590
1614267600000|2021-02-25 15:40:00|3891.04|3890.64|3894.04|3893.64|3895.79|3895.39|3888.29|3887.89|35873
1614267900000|2021-02-25 15:45:00|3893.54|3893.14|3887.04|3886.64|3893.79|3893.39|3885.54|3885.14|43860
1614268200000|2021-02-25 15:50:00|3886.91|3886.51|3890.29|3889.89|3890.79|3890.39|3882.04|3881.64|34281
1614268500000|2021-02-25 15:55:00|3889.79|3889.39|3896.16|3895.76|3896.79|3896.39|3889.54|3889.14|30351
1614268800000|2021-02-25 16:00:00|3896.04|3895.64|3897.54|3897.14|3900.04|3899.64|3893.04|3892.64|22326
1614269100000|2021-02-25 16:05:00|3897.29|3896.89|3900.29|3899.89|3900.79|3900.39|3891.79|3891.39|22678
1614269400000|2021-02-25 16:10:00|3900.54|3900.14|3897.29|3896.89|3901.29|3900.89|3896.29|3895.89|16359
1614269700000|2021-02-25 16:15:00|3897.54|3897.14|3899.79|3899.39|3901.04|3900.64|3894.04|3893.64|18422
1614270000000|2021-02-25 16:20:00|3900.04|3899.64|3895.04|3894.64|3902.54|3902.14|3891.54|3891.14|26251
1614270300000|2021-02-25 16:25:00|3894.54|3894.14|3891.04|3890.64|3895.54|3895.14|3888.54|3888.14|21864
1614270600000|2021-02-25 16:30:00|3890.54|3890.14|3888.54|3888.14|3891.54|3891.14|3887.54|3887.14|20292
1614270900000|2021-02-25 16:35:00|3888.29|3887.89|3884.54|3884.14|3889.29|3888.89|3880.54|3880.14|28149
1614271200000|2021-02-25 16:40:00|3884.79|3884.39|3879.29|3878.89|3885.04|3884.64|3877.29|3876.89|24673
1614271500000|2021-02-25 16:45:00|3879.04|3878.64|3871.79|3871.39|3879.04|3878.64|3871.29|3870.89|34686
1614271800000|2021-02-25 16:50:00|3872.04|3871.64|3875.04|3874.64|3877.54|3877.14|3866.79|3866.39|43805
1614272100000|2021-02-25 16:55:00|3874.79|3874.39|3869.54|3869.14|3876.54|3876.14|3866.79|3866.39|32254
1614272400000|2021-02-25 17:00:00|3869.29|3868.89|3869.04|3868.64|3870.79|3870.39|3862.79|3862.39|39654
1614272700000|2021-02-25 17:05:00|3868.79|3868.39|3869.54|3869.14|3871.29|3870.89|3865.04|3864.64|28843
1614273000000|2021-02-25 17:10:00|3869.79|3869.39|3873.04|3872.64|3874.54|3874.14|3860.79|3860.39|33629
1614273300000|2021-02-25 17:15:00|3872.29|3871.89|3867.04|3866.64|3874.79|3874.39|3867.04|3866.64|30488
1614273600000|2021-02-25 17:20:00|3867.29|3866.89|3869.04|3868.64|3871.79|3871.39|3862.66|3862.26|33478
1614273900000|2021-02-25 17:25:00|3869.29|3868.89|3860.29|3859.89|3869.54|3869.14|3858.79|3858.39|27171
1614274200000|2021-02-25 17:30:00|3860.04|3859.64|3854.04|3853.64|3860.54|3860.14|3850.54|3850.14|43353
1614274500000|2021-02-25 17:35:00|3854.29|3853.89|3860.29|3859.89|3860.54|3860.14|3851.29|3850.89|34870
1614274800000|2021-02-25 17:40:00|3860.37|3859.97|3856.62|3856.22|3861.12|3860.72|3853.37|3852.97|29218
1614275100000|2021-02-25 17:45:00|3856.37|3855.97|3854.12|3853.72|3861.87|3861.47|3850.37|3849.97|32447
1614275400000|2021-02-25 17:50:00|3853.87|3853.47|3840.87|3840.47|3854.62|3854.22|3840.87|3840.47|41008
1614275700000|2021-02-25 17:55:00|3840.74|3840.34|3835.37|3834.97|3845.37|3844.97|3833.12|3832.72|59296
1614276000000|2021-02-25 18:00:00|3834.87|3834.47|3833.62|3833.22|3842.37|3841.97|3823.62|3823.22|89637
1614276300000|2021-02-25 18:05:00|3834.12|3833.72|3840.87|3840.47|3841.37|3840.97|3829.37|3828.97|43316
1614276600000|2021-02-25 18:10:00|3840.62|3840.22|3846.37|3845.97|3846.49|3846.09|3835.62|3835.22|35945
1614276900000|2021-02-25 18:15:00|3846.12|3845.72|3849.24|3848.84|3849.62|3849.22|3838.87|3838.47|38327
1614277200000|2021-02-25 18:20:00|3849.62|3849.22|3852.87|3852.47|3855.87|3855.47|3847.62|3847.22|28184
1614277500000|2021-02-25 18:25:00|3853.12|3852.72|3851.37|3850.97|3854.12|3853.72|3845.62|3845.22|22625
1614277800000|2021-02-25 18:30:00|3851.12|3850.72|3845.87|3845.47|3852.87|3852.47|3843.37|3842.97|20292
1614278100000|2021-02-25 18:35:00|3845.37|3844.97|3851.62|3851.22|3851.87|3851.47|3840.87|3840.47|22019
1614278400000|2021-02-25 18:40:00|3851.87|3851.47|3853.62|3853.22|3855.87|3855.47|3846.37|3845.97|24804
1614278700000|2021-02-25 18:45:00|3853.87|3853.47|3851.62|3851.22|3854.62|3854.22|3847.12|3846.72|24367
1614279000000|2021-02-25 18:50:00|3851.37|3850.97|3843.12|3842.72|3851.87|3851.47|3841.12|3840.72|17745
1614279300000|2021-02-25 18:55:00|3842.87|3842.47|3847.12|3846.72|3848.12|3847.72|3839.62|3839.22|18434
1614279600000|2021-02-25 19:00:00|3846.62|3846.22|3856.37|3855.97|3856.87|3856.47|3843.37|3842.97|23673
1614279900000|2021-02-25 19:05:00|3856.12|3855.72|3861.62|3861.22|3861.87|3861.47|3854.87|3854.47|17205
1614280200000|2021-02-25 19:10:00|3861.12|3860.72|3860.12|3859.72|3864.87|3864.47|3859.62|3859.22|17109
1614280500000|2021-02-25 19:15:00|3860.62|3860.22|3867.62|3867.22|3867.87|3867.47|3860.62|3860.22|19979
1614280800000|2021-02-25 19:20:00|3867.87|3867.47|3871.62|3871.22|3872.37|3871.97|3865.62|3865.22|20337
1614281100000|2021-02-25 19:25:00|3871.37|3870.97|3870.62|3870.22|3872.24|3871.84|3868.12|3867.72|13936
1614281400000|2021-02-25 19:30:00|3869.87|3869.47|3861.12|3860.72|3869.99|3869.59|3861.12|3860.72|21567
1614281700000|2021-02-25 19:35:00|3861.37|3860.97|3855.12|3854.72|3862.37|3861.97|3854.24|3853.84|18205
1614282000000|2021-02-25 19:40:00|3854.62|3854.22|3855.12|3854.72|3859.12|3858.72|3854.12|3853.72|18654
1614282300000|2021-02-25 19:45:00|3855.37|3854.97|3852.37|3851.97|3858.37|3857.97|3850.62|3850.22|23669
1614282600000|2021-02-25 19:50:00|3852.62|3852.22|3847.37|3846.97|3856.62|3856.22|3846.87|3846.47|22812
1614282900000|2021-02-25 19:55:00|3847.87|3847.47|3847.12|3846.72|3851.62|3851.22|3846.37|3845.97|19337
1614283200000|2021-02-25 20:00:00|3846.62|3846.22|3844.12|3843.72|3852.37|3851.97|3844.12|3843.72|23359
1614283500000|2021-02-25 20:05:00|3844.37|3843.97|3834.62|3834.22|3846.87|3846.47|3832.37|3831.97|25658
1614283800000|2021-02-25 20:10:00|3834.37|3833.97|3835.87|3835.47|3842.62|3842.22|3833.87|3833.47|34385
1614284100000|2021-02-25 20:15:00|3834.87|3834.47|3832.37|3831.97|3837.62|3837.22|3828.87|3828.47|30836
1614284400000|2021-02-25 20:20:00|3832.12|3831.72|3827.12|3826.72|3837.12|3836.72|3825.62|3825.22|27469
1614284700000|2021-02-25 20:25:00|3827.37|3826.97|3828.24|3827.84|3834.62|3834.22|3826.87|3826.47|29915
1614285000000|2021-02-25 20:30:00|3828.37|3827.97|3821.37|3820.97|3834.62|3834.22|3821.37|3820.97|34609
1614285300000|2021-02-25 20:35:00|3820.87|3820.47|3821.12|3820.72|3823.12|3822.72|3813.62|3813.22|34896
1614285600000|2021-02-25 20:40:00|3821.62|3821.22|3830.87|3830.47|3832.12|3831.72|3815.37|3814.97|38993
1614285900000|2021-02-25 20:45:00|3830.99|3830.59|3840.12|3839.72|3845.37|3844.97|3829.62|3829.22|47852
1614286200000|2021-02-25 20:50:00|3839.37|3838.97|3837.43|3837.03|3843.18|3842.78|3831.43|3831.03|47539
1614286500000|2021-02-25 20:55:00|3837.68|3837.28|3830.18|3829.78|3837.68|3837.28|3829.43|3829.03|111134
1614286800000|2021-02-25 21:00:00|3829.74|3829.34|3839.84|3839.24|3840.84|3840.24|3829.09|3828.49|48184
1614287100000|2021-02-25 21:05:00|3839.59|3838.99|3838.84|3838.24|3843.84|3843.24|3837.59|3836.99|16542
1614287400000|2021-02-25 21:10:00|3838.59|3837.99|3834.81|3833.31|3841.09|3840.49|3831.59|3830.99|12621
1614287700000|2021-02-25 21:15:00|3834.85|3833.35|3833.04|3831.54|3834.96|3833.46|3832.53|3831.03|3
1614288000000|2021-02-25 21:20:00|3833.01|3831.51|3832.87|3831.37|3833.85|3832.35|3832.04|3830.54|0
1614288300000|2021-02-25 21:25:00|3832.76|3831.26|3832.87|3831.37|3833.38|3831.88|3832.66|3831.16|0
1614288600000|2021-02-25 21:30:00|3834.21|3833.61|3832.21|3831.61|3835.46|3834.86|3829.96|3829.36|3269
1614288900000|2021-02-25 21:35:00|3832.46|3831.86|3833.71|3833.11|3835.71|3835.11|3831.21|3830.61|1614
1614289200000|2021-02-25 21:40:00|3833.96|3833.36|3832.21|3831.61|3835.71|3835.11|3831.96|3831.36|981
1614289500000|2021-02-25 21:45:00|3832.71|3832.11|3831.71|3831.11|3834.21|3833.61|3831.71|3831.11|884
1614289800000|2021-02-25 21:50:00|3832.21|3831.61|3823.71|3823.11|3832.21|3831.61|3823.71|3823.11|2062
1614290100000|2021-02-25 21:55:00|3823.96|3823.36|3825.16|3823.66|3827.21|3826.61|3822.46|3821.86|2106
1614290400000|2021-02-25 22:00:00|3825.12|3823.62|3825.27|3823.77|3825.56|3824.06|3824.91|3823.41|0
1614290700000|2021-02-25 22:05:00|3825.31|3823.81|3825.16|3823.66|3825.45|3823.95|3824.98|3823.48|0
1614291000000|2021-02-25 22:10:00|3825.23|3823.73|3824.21|3822.71|3825.23|3823.73|3823.85|3822.35|0
1614291300000|2021-02-25 22:15:00|3824.32|3822.82|3824.4|3822.9|3824.62|3823.12|3824.1|3822.6|0
1614291600000|2021-02-25 22:20:00|3824.37|3822.87|3824.88|3823.38|3825.5|3824|3824.18|3822.68|0
1614291900000|2021-02-25 22:25:00|3824.91|3823.41|3825.06|3823.56|3825.72|3824.22|3824.58|3823.08|0
1614292200000|2021-02-25 22:30:00|3825.13|3823.63|3825.06|3823.56|3825.17|3823.67|3824.66|3823.16|0
1614292500000|2021-02-25 22:35:00|3824.99|3823.49|3823.64|3822.14|3825.13|3823.63|3823.64|3822.14|0
1614292800000|2021-02-25 22:40:00|3823.78|3822.28|3823.64|3822.14|3824.26|3822.76|3823.53|3822.03|0
1614293100000|2021-02-25 22:45:00|3823.75|3822.25|3823.49|3821.99|3823.93|3822.43|3823.39|3821.89|0
1614293400000|2021-02-25 22:50:00|3823.39|3821.89|3824.37|3822.87|3824.58|3823.08|3823.39|3821.89|0
1614293700000|2021-02-25 22:55:00|3824.4|3822.9|3824.46|3822.96|3824.75|3823.25|3824.02|3822.52|0
1614294000000|2021-02-25 23:00:00|3825.96|3825.36|3830.71|3830.11|3832.09|3831.49|3817.09|3816.49|5268
1614294300000|2021-02-25 23:05:00|3831.21|3830.61|3828.84|3828.24|3831.46|3830.86|3827.71|3827.11|1608
1614294600000|2021-02-25 23:10:00|3829.09|3828.49|3831.09|3830.49|3833.34|3832.74|3828.96|3828.36|1345
1614294900000|2021-02-25 23:15:00|3831.21|3830.61|3834.84|3834.24|3836.34|3835.74|3831.21|3830.61|1869
1614295200000|2021-02-25 23:20:00|3835.09|3834.49|3825.59|3824.99|3835.34|3834.74|3823.96|3823.36|3033
1614295500000|2021-02-25 23:25:00|3825.34|3824.74|3828.96|3828.36|3829.09|3828.49|3825.09|3824.49|1433
1614295800000|2021-02-25 23:30:00|3828.84|3828.24|3831.34|3830.74|3832.59|3831.99|3826.21|3825.61|1686
1614296100000|2021-02-25 23:35:00|3831.59|3830.99|3834.34|3833.74|3837.34|3836.74|3831.21|3830.61|2480
1614296400000|2021-02-25 23:40:00|3834.59|3833.99|3833.09|3832.49|3835.96|3835.36|3831.09|3830.49|1183
1614296700000|2021-02-25 23:45:00|3833.46|3832.86|3834.46|3833.86|3836.34|3835.74|3833.46|3832.86|1196
1614297000000|2021-02-25 23:50:00|3834.59|3833.99|3830.59|3829.99|3835.59|3834.99|3829.84|3829.24|1311
1614297300000|2021-02-25 23:55:00|3830.34|3829.74|3824.09|3823.49|3830.59|3829.99|3823.84|3823.24|2406
1614297600000|2021-02-26 00:00:00|3823.59|3822.99|3827.09|3826.49|3829.46|3828.86|3822.71|3822.11|3115
1614297900000|2021-02-26 00:05:00|3827.34|3826.74|3818.46|3817.86|3828.09|3827.49|3817.84|3817.24|4898
1614298200000|2021-02-26 00:10:00|3818.59|3817.99|3818.59|3817.99|3822.84|3822.24|3815.34|3814.74|4382
1614298500000|2021-02-26 00:15:00|3818.84|3818.24|3812.34|3811.74|3820.09|3819.49|3811.59|3810.99|6782
1614298800000|2021-02-26 00:20:00|3812.09|3811.49|3809.84|3809.24|3815.34|3814.74|3809.59|3808.99|6028
1614299100000|2021-02-26 00:25:00|3809.59|3808.99|3810.59|3809.99|3813.96|3813.36|3809.59|3808.99|3455
1614299400000|2021-02-26 00:30:00|3810.84|3810.24|3808.96|3808.36|3811.09|3810.49|3808.34|3807.74|4101
1614299700000|2021-02-26 00:35:00|3809.09|3808.49|3817.34|3816.74|3818.71|3818.11|3808.46|3807.86|4534
1614300000000|2021-02-26 00:40:00|3817.09|3816.49|3816.46|3815.86|3819.34|3818.74|3815.34|3814.74|2214
1614300300000|2021-02-26 00:45:00|3816.59|3815.99|3824.21|3823.61|3824.59|3823.99|3815.21|3814.61|3609
1614300600000|2021-02-26 00:50:00|3824.34|3823.74|3821.84|3821.24|3824.34|3823.74|3820.96|3820.36|2181
1614300900000|2021-02-26 00:55:00|3821.71|3821.11|3827.71|3827.11|3829.84|3829.24|3821.71|3821.11|4068
1614301200000|2021-02-26 01:00:00|3827.34|3826.74|3836.84|3836.24|3838.46|3837.86|3826.09|3825.49|6812
1614301500000|2021-02-26 01:05:00|3837.09|3836.49|3835.46|3834.86|3838.96|3838.36|3833.71|3833.11|3637
1614301800000|2021-02-26 01:10:00|3835.59|3834.99|3836.71|3836.11|3837.09|3836.49|3834.09|3833.49|3716
1614302100000|2021-02-26 01:15:00|3836.34|3835.74|3834.84|3834.24|3838.59|3837.99|3834.09|3833.49|3632
1614302400000|2021-02-26 01:20:00|3834.59|3833.99|3834.59|3833.99|3836.84|3836.24|3834.09|3833.49|4286
1614302700000|2021-02-26 01:25:00|3834.84|3834.24|3831.34|3830.74|3835.84|3835.24|3829.34|3828.74|4128
1614303000000|2021-02-26 01:30:00|3831.71|3831.11|3829.34|3828.74|3832.09|3831.49|3826.09|3825.49|3179
1614303300000|2021-02-26 01:35:00|3829.09|3828.49|3828.84|3828.24|3829.59|3828.99|3826.59|3825.99|1516
1614303600000|2021-02-26 01:40:00|3828.59|3827.99|3827.59|3826.99|3833.59|3832.99|3827.21|3826.61|2842
1614303900000|2021-02-26 01:45:00|3827.84|3827.24|3828.46|3827.86|3828.84|3828.24|3824.09|3823.49|1961
1614304200000|2021-02-26 01:50:00|3828.59|3827.99|3835.09|3834.49|3835.71|3835.11|3827.84|3827.24|2769
1614304500000|2021-02-26 01:55:00|3835.21|3834.61|3834.96|3834.36|3837.59|3836.99|3832.09|3831.49|2182
1614304800000|2021-02-26 02:00:00|3835.21|3834.61|3836.34|3835.74|3838.59|3837.99|3834.21|3833.61|2770
1614305100000|2021-02-26 02:05:00|3836.59|3835.99|3835.71|3835.11|3838.34|3837.74|3834.96|3834.36|1967
1614305400000|2021-02-26 02:10:00|3835.84|3835.24|3838.09|3837.49|3838.34|3837.74|3834.34|3833.74|1192
1614305700000|2021-02-26 02:15:00|3838.21|3837.61|3840.96|3840.36|3843.21|3842.61|3838.21|3837.61|3808
1614306000000|2021-02-26 02:20:00|3841.09|3840.49|3844.34|3843.74|3844.59|3843.99|3840.34|3839.74|2742
1614306300000|2021-02-26 02:25:00|3844.09|3843.49|3845.34|3844.74|3846.59|3845.99|3843.34|3842.74|3259
1614306600000|2021-02-26 02:30:00|3845.59|3844.99|3843.59|3842.99|3847.34|3846.74|3842.34|3841.74|3593
1614306900000|2021-02-26 02:35:00|3843.34|3842.74|3841.09|3840.49|3844.84|3844.24|3840.84|3840.24|1800
1614307200000|2021-02-26 02:40:00|3841.21|3840.61|3841.59|3840.99|3845.09|3844.49|3839.34|3838.74|2652
1614307500000|2021-02-26 02:45:00|3841.46|3840.86|3840.84|3840.24|3843.59|3842.99|3839.59|3838.99|2073
1614307800000|2021-02-26 02:50:00|3840.71|3840.11|3839.59|3838.99|3842.84|3842.24|3839.34|3838.74|1713
1614308100000|2021-02-26 02:55:00|3839.71|3839.11|3837.09|3836.49|3843.09|3842.49|3836.34|3835.74|2373
1614308400000|2021-02-26 03:00:00|3837.21|3836.61|3837.96|3837.36|3839.09|3838.49|3835.84|3835.24|2274
1614308700000|2021-02-26 03:05:00|3837.84|3837.24|3842.09|3841.49|3842.09|3841.49|3837.09|3836.49|2510
1614309000000|2021-02-26 03:10:00|3841.84|3841.24|3837.34|3836.74|3842.09|3841.49|3837.09|3836.49|1776
1614309300000|2021-02-26 03:15:00|3837.46|3836.86|3838.21|3837.61|3839.59|3838.99|3837.09|3836.49|2243
1614309600000|2021-02-26 03:20:00|3838.09|3837.49|3837.09|3836.49|3838.46|3837.86|3835.84|3835.24|1076
1614309900000|2021-02-26 03:25:00|3837.59|3836.99|3836.09|3835.49|3839.09|3838.49|3835.84|3835.24|1098
1614310200000|2021-02-26 03:30:00|3836.34|3835.74|3832.09|3831.49|3836.59|3835.99|3830.71|3830.11|2435
1614310500000|2021-02-26 03:35:00|3832.34|3831.74|3830.59|3829.99|3833.59|3832.99|3830.34|3829.74|2279
1614310800000|2021-02-26 03:40:00|3830.46|3829.86|3830.59|3829.99|3833.09|3832.49|3829.59|3828.99|1426
1614311100000|2021-02-26 03:45:00|3830.46|3829.86|3830.09|3829.49|3831.09|3830.49|3827.71|3827.11|1476
1614311400000|2021-02-26 03:50:00|3830.34|3829.74|3829.34|3828.74|3831.71|3831.11|3829.34|3828.74|2107
1614311700000|2021-02-26 03:55:00|3829.59|3828.99|3830.59|3829.99|3832.59|3831.99|3829.34|3828.74|1591
1614312000000|2021-02-26 04:00:00|3831.34|3830.74|3832.59|3831.99|3834.34|3833.74|3830.21|3829.61|2075
1614312300000|2021-02-26 04:05:00|3832.71|3832.11|3830.84|3830.24|3833.96|3833.36|3830.21|3829.61|1830
1614312600000|2021-02-26 04:10:00|3830.59|3829.99|3827.34|3826.74|3830.59|3829.99|3825.96|3825.36|2027
1614312900000|2021-02-26 04:15:00|3827.59|3826.99|3829.84|3829.24|3829.84|3829.24|3826.84|3826.24|590
1614313200000|2021-02-26 04:20:00|3829.59|3828.99|3829.34|3828.74|3829.59|3828.99|3826.96|3826.36|1174
1614313500000|2021-02-26 04:25:00|3829.46|3828.86|3830.84|3830.24|3831.59|3830.99|3829.09|3828.49|803
1614313800000|2021-02-26 04:30:00|3830.96|3830.36|3828.34|3827.74|3831.09|3830.49|3828.34|3827.74|785
1614314100000|2021-02-26 04:35:00|3828.46|3827.86|3827.09|3826.49|3830.84|3830.24|3826.21|3825.61|1575
1614314400000|2021-02-26 04:40:00|3826.84|3826.24|3824.71|3824.11|3827.59|3826.99|3824.21|3823.61|1112
1614314700000|2021-02-26 04:45:00|3824.84|3824.24|3820.96|3820.36|3824.84|3824.24|3820.34|3819.74|1764
1614315000000|2021-02-26 04:50:00|3820.84|3820.24|3819.34|3818.74|3822.59|3821.99|3817.46|3816.86|2414
1614315300000|2021-02-26 04:55:00|3819.09|3818.49|3819.46|3818.86|3819.84|3819.24|3815.84|3815.24|1795
1614315600000|2021-02-26 05:00:00|3819.59|3818.99|3817.59|3816.99|3820.84|3820.24|3815.59|3814.99|1889
1614315900000|2021-02-26 05:05:00|3817.84|3817.24|3818.59|3817.99|3819.34|3818.74|3816.09|3815.49|1044
1614316200000|2021-02-26 05:10:00|3818.71|3818.11|3814.84|3814.24|3819.34|3818.74|3813.71|3813.11|1229
1614316500000|2021-02-26 05:15:00|3814.71|3814.11|3813.96|3813.36|3815.59|3814.99|3813.46|3812.86|1050
1614316800000|2021-02-26 05:20:00|3814.09|3813.49|3816.21|3815.61|3816.59|3815.99|3813.46|3812.86|948
1614317100000|2021-02-26 05:25:00|3815.96|3815.36|3814.34|3813.74|3816.34|3815.74|3813.59|3812.99|1050
1614317400000|2021-02-26 05:30:00|3814.46|3813.86|3809.59|3808.99|3814.59|3813.99|3808.34|3807.74|3038
1614317700000|2021-02-26 05:35:00|3809.46|3808.86|3811.46|3810.86|3811.84|3811.24|3808.34|3807.74|1421
1614318000000|2021-02-26 05:40:00|3811.59|3810.99|3818.09|3817.49|3818.34|3817.74|3810.59|3809.99|2155
1614318300000|2021-02-26 05:45:00|3817.96|3817.36|3811.71|3811.11|3817.96|3817.36|3811.71|3811.11|1741
1614318600000|2021-02-26 05:50:00|3811.59|3810.99|3809.84|3809.24|3813.34|3812.74|3809.34|3808.74|1135
1614318900000|2021-02-26 05:55:00|3809.96|3809.36|3809.59|3808.99|3812.09|3811.49|3809.09|3808.49|1218
1614319200000|2021-02-26 06:00:00|3809.84|3809.24|3818.96|3818.36|3819.59|3818.99|3809.34|3808.74|2243
1614319500000|2021-02-26 06:05:00|3819.09|3818.49|3822.21|3821.61|3823.34|3822.74|3818.34|3817.74|3066
1614319800000|2021-02-26 06:10:00|3822.59|3821.99|3824.34|3823.74|3825.59|3824.99|3822.46|3821.86|1346
1614320100000|2021-02-26 06:15:00|3824.59|3823.99|3825.34|3824.74|3825.84|3825.24|3822.71|3822.11|1046
1614320400000|2021-02-26 06:20:00|3825.59|3824.99|3825.46|3824.86|3825.71|3825.11|3821.84|3821.24|936
1614320700000|2021-02-26 06:25:00|3825.59|3824.99|3826.34|3825.74|3827.71|3827.11|3824.34|3823.74|956
1614321000000|2021-02-26 06:30:00|3826.09|3825.49|3821.46|3820.86|3828.09|3827.49|3820.84|3820.24|1456
1614321300000|2021-02-26 06:35:00|3821.34|3820.74|3817.59|3816.99|3821.84|3821.24|3815.34|3814.74|1995
1614321600000|2021-02-26 06:40:00|3817.21|3816.61|3818.34|3817.74|3820.21|3819.61|3816.59|3815.99|1046
1614321900000|2021-02-26 06:45:00|3817.96|3817.36|3819.34|3818.74|3819.46|3818.86|3815.46|3814.86|991
1614322200000|2021-02-26 06:50:00|3819.59|3818.99|3814.59|3813.99|3821.84|3821.24|3813.59|3812.99|2061
1614322500000|2021-02-26 06:55:00|3814.46|3813.86|3812.59|3811.99|3816.34|3815.74|3812.09|3811.49|1320
1614322800000|2021-02-26 07:00:00|3812.34|3811.74|3812.59|3811.99|3821.09|3820.49|3812.09|3811.49|2745
1614323100000|2021-02-26 07:05:00|3812.46|3811.86|3809.59|3808.99|3813.34|3812.74|3808.59|3807.99|2836
1614323400000|2021-02-26 07:10:00|3809.34|3808.74|3811.34|3810.74|3811.84|3811.24|3805.09|3804.49|3934
1614323700000|2021-02-26 07:15:00|3811.09|3810.49|3809.09|3808.49|3811.71|3811.11|3805.84|3805.24|2610
1614324000000|2021-02-26 07:20:00|3809.34|3808.74|3812.09|3811.49|3813.34|3812.74|3809.09|3808.49|1719
1614324300000|2021-02-26 07:25:00|3811.84|3811.24|3818.09|3817.49|3818.34|3817.74|3811.84|3811.24|2546
1614324600000|2021-02-26 07:30:00|3817.84|3817.24|3817.09|3816.49|3820.34|3819.74|3815.96|3815.36|2160
1614324900000|2021-02-26 07:35:00|3817.21|3816.61|3816.09|3815.49|3819.34|3818.74|3814.84|3814.24|1675
1614325200000|2021-02-26 07:40:00|3815.96|3815.36|3816.59|3815.99|3818.96|3818.36|3814.59|3813.99|1230
1614325500000|2021-02-26 07:45:00|3817.34|3816.74|3817.09|3816.49|3819.59|3818.99|3815.59|3814.99|2729
1614325800000|2021-02-26 07:50:00|3817.34|3816.74|3822.59|3821.99|3824.34|3823.74|3816.59|3815.99|2790
1614326100000|2021-02-26 07:55:00|3822.34|3821.74|3820.84|3820.24|3826.59|3825.99|3820.34|3819.74|3006
1614326400000|2021-02-26 08:00:00|3821.09|3820.49|3818.34|3817.74|3823.34|3822.74|3815.59|3814.99|5899
1614326700000|2021-02-26 08:05:00|3818.09|3817.49|3822.34|3821.74|3825.59|3824.99|3815.96|3815.36|4586
1614327000000|2021-02-26 08:10:00|3822.09|3821.49|3827.34|3826.74|3828.09|3827.49|3821.09|3820.49|4488
1614327300000|2021-02-26 08:15:00|3827.09|3826.49|3831.09|3830.49|3831.09|3830.49|3822.71|3822.11|4444
1614327600000|2021-02-26 08:20:00|3831.34|3830.74|3835.34|3834.74|3835.84|3835.24|3830.34|3829.74|4480
1614327900000|2021-02-26 08:25:00|3835.09|3834.49|3836.59|3835.99|3839.09|3838.49|3834.84|3834.24|3951
1614328200000|2021-02-26 08:30:00|3838.59|3837.99|3842.59|3841.99|3842.59|3841.99|3837.09|3836.49|4964
1614328500000|2021-02-26 08:35:00|3842.34|3841.74|3846.84|3846.24|3847.84|3847.24|3841.84|3841.24|7128
1614328800000|2021-02-26 08:40:00|3846.46|3845.86|3849.84|3849.24|3850.59|3849.99|3845.59|3844.99|6204
1614329100000|2021-02-26 08:45:00|3850.09|3849.49|3848.34|3847.74|3850.59|3849.99|3846.84|3846.24|4341
1614329400000|2021-02-26 08:50:00|3848.09|3847.49|3847.84|3847.24|3850.59|3849.99|3846.84|3846.24|5765
1614329700000|2021-02-26 08:55:00|3848.09|3847.49|3847.34|3846.74|3849.34|3848.74|3845.84|3845.24|4034
1614330000000|2021-02-26 09:00:00|3847.21|3846.61|3838.84|3838.24|3847.21|3846.61|3838.84|3838.24|5733
1614330300000|2021-02-26 09:05:00|3839.09|3838.49|3843.59|3842.99|3843.84|3843.24|3839.09|3838.49|2482
1614330600000|2021-02-26 09:10:00|3843.71|3843.11|3843.59|3842.99|3845.09|3844.49|3842.59|3841.99|1953
1614330900000|2021-02-26 09:15:00|3843.84|3843.24|3844.59|3843.99|3846.59|3845.99|3842.84|3842.24|2903
1614331200000|2021-02-26 09:20:00|3844.34|3843.74|3840.59|3839.99|3844.34|3843.74|3837.59|3836.99|3327
1614331500000|2021-02-26 09:25:00|3840.71|3840.11|3838.34|3837.74|3842.09|3841.49|3838.09|3837.49|1847
1614331800000|2021-02-26 09:30:00|3838.09|3837.49|3837.84|3837.24|3838.59|3837.99|3835.59|3834.99|2473
1614332100000|2021-02-26 09:35:00|3837.59|3836.99|3840.84|3840.24|3842.09|3841.49|3837.34|3836.74|2067
1614332400000|2021-02-26 09:40:00|3840.59|3839.99|3843.34|3842.74|3843.59|3842.99|3838.84|3838.24|1964
1614332700000|2021-02-26 09:45:00|3843.09|3842.49|3842.84|3842.24|3846.09|3845.49|3841.84|3841.24|2532
1614333000000|2021-02-26 09:50:00|3842.59|3841.99|3837.84|3837.24|3842.59|3841.99|3836.34|3835.74|3412
1614333300000|2021-02-26 09:55:00|3837.59|3836.99|3841.09|3840.49|3843.84|3843.24|3837.59|3836.99|2974
1614333600000|2021-02-26 10:00:00|3840.84|3840.24|3836.84|3836.24|3841.34|3840.74|3835.59|3834.99|2268
1614333900000|2021-02-26 10:05:00|3836.59|3835.99|3833.84|3833.24|3836.59|3835.99|3831.59|3830.99|4044
1614334200000|2021-02-26 10:10:00|3833.59|3832.99|3838.09|3837.49|3839.09|3838.49|3832.96|3832.36|2417
1614334500000|2021-02-26 10:15:00|3837.96|3837.36|3840.46|3839.86|3841.09|3840.49|3837.09|3836.49|1925
1614334800000|2021-02-26 10:20:00|3840.34|3839.74|3839.09|3838.49|3840.84|3840.24|3836.09|3835.49|1676
1614335100000|2021-02-26 10:25:00|3839.21|3838.61|3838.34|3837.74|3840.34|3839.74|3835.09|3834.49|1782
1614335400000|2021-02-26 10:30:00|3838.59|3837.99|3839.21|3838.61|3841.71|3841.11|3836.09|3835.49|1827
1614335700000|2021-02-26 10:35:00|3839.09|3838.49|3840.59|3839.99|3842.84|3842.24|3838.59|3837.99|1765
1614336000000|2021-02-26 10:40:00|3840.84|3840.24|3837.84|3837.24|3842.84|3842.24|3837.21|3836.61|2301
1614336300000|2021-02-26 10:45:00|3838.09|3837.49|3836.84|3836.24|3839.59|3838.99|3835.71|3835.11|1395
1614336600000|2021-02-26 10:50:00|3836.09|3835.49|3831.84|3831.24|3836.84|3836.24|3830.84|3830.24|3004
1614336900000|2021-02-26 10:55:00|3831.59|3830.99|3828.59|3827.99|3832.34|3831.74|3828.34|3827.74|3559
1614337200000|2021-02-26 11:00:00|3828.34|3827.74|3833.59|3832.99|3834.84|3834.24|3828.09|3827.49|3396
1614337500000|2021-02-26 11:05:00|3833.84|3833.24|3829.59|3828.99|3835.09|3834.49|3829.34|3828.74|2944
1614337800000|2021-02-26 11:10:00|3829.84|3829.24|3826.34|3825.74|3829.84|3829.24|3825.84|3825.24|3022
1614338100000|2021-02-26 11:15:00|3825.84|3825.24|3827.84|3827.24|3831.09|3830.49|3825.59|3824.99|2603
1614338400000|2021-02-26 11:20:00|3827.59|3826.99|3827.09|3826.49|3827.84|3827.24|3824.84|3824.24|2663
1614338700000|2021-02-26 11:25:00|3827.34|3826.74|3823.34|3822.74|3827.34|3826.74|3821.84|3821.24|3501
1614339000000|2021-02-26 11:30:00|3823.09|3822.49|3819.34|3818.74|3824.59|3823.99|3819.09|3818.49|3838
1614339300000|2021-02-26 11:35:00|3819.59|3818.99|3816.59|3815.99|3821.09|3820.49|3816.09|3815.49|3765
1614339600000|2021-02-26 11:40:00|3816.84|3816.24|3814.34|3813.74|3817.09|3816.49|3813.84|3813.24|3794
1614339900000|2021-02-26 11:45:00|3814.09|3813.49|3814.34|3813.74|3815.59|3814.99|3811.34|3810.74|3816
1614340200000|2021-02-26 11:50:00|3814.84|3814.24|3817.46|3816.86|3819.84|3819.24|3813.84|3813.24|2951
1614340500000|2021-02-26 11:55:00|3817.34|3816.74|3819.84|3819.24|3820.71|3820.11|3816.34|3815.74|3840
1614340800000|2021-02-26 12:00:00|3820.09|3819.49|3834.34|3833.74|3834.59|3833.99|3819.34|3818.74|8734
1614341100000|2021-02-26 12:05:00|3834.09|3833.49|3831.09|3830.49|3837.59|3836.99|3829.84|3829.24|8879
1614341400000|2021-02-26 12:10:00|3830.84|3830.24|3826.84|3826.24|3830.84|3830.24|3825.34|3824.74|3355
1614341700000|2021-02-26 12:15:00|3826.34|3825.74|3833.59|3832.99|3834.59|3833.99|3826.34|3825.74|4138
1614342000000|2021-02-26 12:20:00|3833.34|3832.74|3835.84|3835.24|3836.09|3835.49|3829.59|3828.99|4239
1614342300000|2021-02-26 12:25:00|3836.09|3835.49|3834.59|3833.99|3836.84|3836.24|3832.59|3831.99|3192
1614342600000|2021-02-26 12:30:00|3834.34|3833.74|3837.59|3836.99|3838.09|3837.49|3833.34|3832.74|5027
1614342900000|2021-02-26 12:35:00|3837.84|3837.24|3839.59|3838.99|3841.09|3840.49|3834.71|3834.11|4467
1614343200000|2021-02-26 12:40:00|3839.34|3838.74|3838.84|3838.24|3841.09|3840.49|3837.09|3836.49|5240
1614343500000|2021-02-26 12:45:00|3838.59|3837.99|3833.84|3833.24|3839.59|3838.99|3833.84|3833.24|3537
1614343800000|2021-02-26 12:50:00|3833.59|3832.99|3831.59|3830.99|3837.84|3837.24|3831.09|3830.49|3619
1614344100000|2021-02-26 12:55:00|3831.84|3831.24|3827.34|3826.74|3833.09|3832.49|3826.34|3825.74|5688
1614344400000|2021-02-26 13:00:00|3827.59|3826.99|3825.84|3825.24|3828.84|3828.24|3821.84|3821.24|6568
1614344700000|2021-02-26 13:05:00|3826.09|3825.49|3825.34|3824.74|3828.09|3827.49|3823.84|3823.24|4799
1614345000000|2021-02-26 13:10:00|3825.09|3824.49|3829.59|3828.99|3829.84|3829.24|3821.59|3820.99|5267
1614345300000|2021-02-26 13:15:00|3829.84|3829.24|3829.84|3829.24|3833.09|3832.49|3824.84|3824.24|7031
1614345600000|2021-02-26 13:20:00|3829.34|3828.74|3827.96|3827.36|3831.59|3830.99|3824.84|3824.24|4519
1614345900000|2021-02-26 13:25:00|3827.84|3827.24|3830.21|3829.61|3831.09|3830.49|3825.34|3824.74|3395
1614346200000|2021-02-26 13:30:00|3830.34|3829.74|3842.09|3841.49|3843.84|3843.24|3828.71|3828.11|14795
1614346500000|2021-02-26 13:35:00|3841.84|3841.24|3845.59|3844.99|3846.84|3846.24|3839.09|3838.49|10421
1614346800000|2021-02-26 13:40:00|3845.34|3844.74|3846.84|3846.24|3848.09|3847.49|3843.59|3842.99|11016
1614347100000|2021-02-26 13:45:00|3847.09|3846.49|3843.34|3842.74|3848.09|3847.49|3842.59|3841.99|9543
1614347400000|2021-02-26 13:50:00|3843.21|3842.61|3843.34|3842.74|3845.09|3844.49|3839.59|3838.99|9892
1614347700000|2021-02-26 13:55:00|3843.59|3842.99|3847.59|3846.99|3848.09|3847.49|3841.59|3840.99|7532
1614348000000|2021-02-26 14:00:00|3847.34|3846.74|3849.09|3848.49|3851.59|3850.99|3847.09|3846.49|9422
1614348300000|2021-02-26 14:05:00|3849.34|3848.74|3845.21|3844.61|3849.59|3848.99|3844.59|3843.99|6118
1614348600000|2021-02-26 14:10:00|3845.09|3844.49|3846.34|3845.74|3848.09|3847.49|3845.09|3844.49|5921
1614348900000|2021-02-26 14:15:00|3846.09|3845.49|3843.59|3842.99|3846.09|3845.49|3843.34|3842.74|8718
1614349200000|2021-02-26 14:20:00|3843.84|3843.24|3847.34|3846.74|3848.09|3847.49|3843.34|3842.74|6293
1614349500000|2021-02-26 14:25:00|3847.09|3846.49|3849.59|3848.99|3850.84|3850.24|3846.34|3845.74|8973
1614349800000|2021-02-26 14:30:00|3849.49|3849.09|3841.99|3841.59|3852.49|3852.09|3840.99|3840.59|52739
1614350100000|2021-02-26 14:35:00|3841.74|3841.34|3843.49|3843.09|3845.74|3845.34|3838.49|3838.09|36511
1614350400000|2021-02-26 14:40:00|3843.74|3843.34|3845.36|3844.96|3849.24|3848.84|3838.99|3838.59|30031
1614350700000|2021-02-26 14:45:00|3845.49|3845.09|3842.36|3841.96|3854.49|3854.09|3840.24|3839.84|35871
1614351000000|2021-02-26 14:50:00|3842.49|3842.09|3832.24|3831.84|3843.24|3842.84|3831.99|3831.59|36340
1614351300000|2021-02-26 14:55:00|3831.99|3831.59|3826.61|3826.21|3832.74|3832.34|3825.24|3824.84|32769
1614351600000|2021-02-26 15:00:00|3827.24|3826.84|3823.74|3823.34|3827.24|3826.84|3817.74|3817.34|41789
1614351900000|2021-02-26 15:05:00|3827.99|3827.59|3812.74|3812.34|3829.74|3829.34|3811.99|3811.59|39041
1614352200000|2021-02-26 15:10:00|3813.24|3812.84|3817.24|3816.84|3819.99|3819.59|3810.49|3810.09|37741
1614352500000|2021-02-26 15:15:00|3817.11|3816.71|3816.24|3815.84|3821.74|3821.34|3810.49|3810.09|34517
1614352800000|2021-02-26 15:20:00|3816.74|3816.34|3808.49|3808.09|3818.99|3818.59|3806.49|3806.09|39549
1614353100000|2021-02-26 15:25:00|3808.61|3808.21|3790.99|3790.59|3817.49|3817.09|3788.24|3787.84|66589
1614353400000|2021-02-26 15:30:00|3790.74|3790.34|3797.74|3797.34|3803.24|3802.84|3790.74|3790.34|45813
1614353700000|2021-02-26 15:35:00|3797.99|3797.59|3820.24|3819.84|3821.74|3821.34|3793.49|3793.09|42721
1614354000000|2021-02-26 15:40:00|3819.74|3819.34|3823.17|3822.77|3824.42|3824.02|3815.99|3815.59|30696
1614354300000|2021-02-26 15:45:00|3823.04|3822.64|3830.67|3830.27|3832.92|3832.52|3821.42|3821.02|34253
1614354600000|2021-02-26 15:50:00|3830.42|3830.02|3831.67|3831.27|3834.92|3834.52|3823.79|3823.39|30348
1614354900000|2021-02-26 15:55:00|3831.42|3831.02|3828.92|3828.52|3833.42|3833.02|3824.67|3824.27|25736
1614355200000|2021-02-26 16:00:00|3829.17|3828.77|3838.92|3838.52|3839.92|3839.52|3824.92|3824.52|31392
1614355500000|2021-02-26 16:05:00|3839.17|3838.77|3836.67|3836.27|3842.67|3842.27|3834.67|3834.27|31456
1614355800000|2021-02-26 16:10:00|3836.42|3836.02|3830.92|3830.52|3838.42|3838.02|3827.92|3827.52|22690
1614356100000|2021-02-26 16:15:00|3831.17|3830.77|3826.42|3826.02|3836.17|3835.77|3824.42|3824.02|20673
1614356400000|2021-02-26 16:20:00|3827.67|3827.27|3822.42|3822.02|3827.67|3827.27|3819.42|3819.02|23300
1614356700000|2021-02-26 16:25:00|3822.67|3822.27|3823.67|3823.27|3828.67|3828.27|3821.42|3821.02|20328
1614357000000|2021-02-26 16:30:00|3823.92|3823.52|3837.92|3837.52|3839.67|3839.27|3822.67|3822.27|23739
1614357300000|2021-02-26 16:35:00|3837.79|3837.39|3845.67|3845.27|3847.42|3847.02|3837.79|3837.39|20424
1614357600000|2021-02-26 16:40:00|3845.92|3845.52|3842.42|3842.02|3847.92|3847.52|3841.67|3841.27|17396
1614357900000|2021-02-26 16:45:00|3842.54|3842.14|3840.17|3839.77|3843.92|3843.52|3834.92|3834.52|14746
1614358200000|2021-02-26 16:50:00|3840.42|3840.02|3836.67|3836.27|3841.67|3841.27|3834.17|3833.77|14421
1614358500000|2021-02-26 16:55:00|3836.42|3836.02|3840.42|3840.02|3840.42|3840.02|3834.92|3834.52|12232
1614358800000|2021-02-26 17:00:00|3840.92|3840.52|3842.42|3842.02|3844.42|3844.02|3837.67|3837.27|14792
1614359100000|2021-02-26 17:05:00|3841.92|3841.52|3850.67|3850.27|3850.92|3850.52|3835.17|3834.77|18282
1614359400000|2021-02-26 17:10:00|3850.42|3850.02|3856.92|3856.52|3858.17|3857.77|3849.92|3849.52|25452
1614359700000|2021-02-26 17:15:00|3857.17|3856.77|3860.17|3859.77|3861.17|3860.77|3854.42|3854.02|26313
1614360000000|2021-02-26 17:20:00|3859.92|3859.52|3857.17|3856.77|3860.92|3860.52|3855.42|3855.02|23768
1614360300000|2021-02-26 17:25:00|3857.42|3857.02|3852.17|3851.77|3857.67|3857.27|3851.17|3850.77|16856
1614360600000|2021-02-26 17:30:00|3852.42|3852.02|3854.67|3854.27|3857.42|3857.02|3852.42|3852.02|12982
1614360900000|2021-02-26 17:35:00|3854.42|3854.02|3849.67|3849.27|3856.92|3856.52|3849.17|3848.77|16631
1614361200000|2021-02-26 17:40:00|3850.17|3849.77|3849.42|3849.02|3851.67|3851.27|3847.17|3846.77|13740
1614361500000|2021-02-26 17:45:00|3849.67|3849.27|3848.17|3847.77|3851.17|3850.77|3845.67|3845.27|15816
1614361800000|2021-02-26 17:50:00|3848.42|3848.02|3849.92|3849.52|3854.42|3854.02|3845.17|3844.77|15039
1614362100000|2021-02-26 17:55:00|3849.67|3849.27|3840.92|3840.52|3849.92|3849.52|3839.67|3839.27|19794
1614362400000|2021-02-26 18:00:00|3841.17|3840.77|3836.52|3836.12|3841.67|3841.27|3832.52|3832.12|24268
1614362700000|2021-02-26 18:05:00|3836.02|3835.62|3843.02|3842.62|3843.27|3842.87|3832.52|3832.12|20420
1614363000000|2021-02-26 18:10:00|3842.77|3842.37|3841.27|3840.87|3843.27|3842.87|3839.39|3838.99|13490
1614363300000|2021-02-26 18:15:00|3841.52|3841.12|3844.77|3844.37|3846.02|3845.62|3839.52|3839.12|16574
1614363600000|2021-02-26 18:20:00|3845.02|3844.62|3849.27|3848.87|3851.02|3850.62|3844.77|3844.37|12878
1614363900000|2021-02-26 18:25:00|3849.77|3849.37|3851.02|3850.62|3852.77|3852.37|3849.27|3848.87|21438
1614364200000|2021-02-26 18:30:00|3851.52|3851.12|3843.02|3842.62|3852.52|3852.12|3841.02|3840.62|23286
1614364500000|2021-02-26 18:35:00|3842.77|3842.37|3837.52|3837.12|3843.77|3843.37|3836.02|3835.62|19215
1614364800000|2021-02-26 18:40:00|3837.27|3836.87|3840.77|3840.37|3841.27|3840.87|3835.27|3834.87|14040
1614365100000|2021-02-26 18:45:00|3841.02|3840.62|3830.27|3829.87|3845.27|3844.87|3825.77|3825.37|23955
1614365400000|2021-02-26 18:50:00|3830.52|3830.12|3826.27|3825.87|3831.02|3830.62|3825.02|3824.62|20910
1614365700000|2021-02-26 18:55:00|3826.02|3825.62|3827.52|3827.12|3833.77|3833.37|3825.02|3824.62|18637
1614366000000|2021-02-26 19:00:00|3827.77|3827.37|3824.52|3824.12|3834.52|3834.12|3823.77|3823.37|21151
1614366300000|2021-02-26 19:05:00|3824.77|3824.37|3825.77|3825.37|3828.52|3828.12|3821.27|3820.87|23510
1614366600000|2021-02-26 19:10:00|3825.52|3825.12|3826.77|3826.37|3828.27|3827.87|3822.52|3822.12|14364
1614366900000|2021-02-26 19:15:00|3826.27|3825.87|3817.64|3817.24|3830.64|3830.24|3817.02|3816.62|27875
1614367200000|2021-02-26 19:20:00|3817.89|3817.49|3819.52|3819.12|3824.27|3823.87|3816.02|3815.62|25837
1614367500000|2021-02-26 19:25:00|3819.02|3818.62|3823.77|3823.37|3825.52|3825.12|3819.02|3818.62|16110
1614367800000|2021-02-26 19:30:00|3823.02|3822.62|3831.27|3830.87|3831.77|3831.37|3820.52|3820.12|23832
1614368100000|2021-02-26 19:35:00|3831.39|3830.99|3831.52|3831.12|3833.27|3832.87|3829.27|3828.87|14404
1614368400000|2021-02-26 19:40:00|3830.27|3829.87|3827.52|3827.12|3832.52|3832.12|3824.52|3824.12|18985
1614368700000|2021-02-26 19:45:00|3828.02|3827.62|3837.27|3836.87|3837.52|3837.12|3827.77|3827.37|25273
1614369000000|2021-02-26 19:50:00|3836.77|3836.37|3835.27|3834.87|3838.52|3838.12|3832.52|3832.12|19202
1614369300000|2021-02-26 19:55:00|3835.02|3834.62|3835.27|3834.87|3837.77|3837.37|3832.77|3832.37|16329
1614369600000|2021-02-26 20:00:00|3835.02|3834.62|3843.27|3842.87|3844.27|3843.87|3835.02|3834.62|17736
1614369900000|2021-02-26 20:05:00|3843.02|3842.62|3848.52|3848.12|3849.27|3848.87|3840.77|3840.37|17006
1614370200000|2021-02-26 20:10:00|3848.27|3847.87|3843.27|3842.87|3850.02|3849.62|3842.52|3842.12|16362
1614370500000|2021-02-26 20:15:00|3843.52|3843.12|3846.52|3846.12|3848.77|3848.37|3843.52|3843.12|12944
1614370800000|2021-02-26 20:20:00|3846.45|3846.05|3838.2|3837.8|3848.2|3847.8|3837.7|3837.3|18365
1614371100000|2021-02-26 20:25:00|3837.7|3837.3|3831.2|3830.8|3838.2|3837.8|3830.45|3830.05|18971
1614371400000|2021-02-26 20:30:00|3830.95|3830.55|3831.2|3830.8|3832.95|3832.55|3828.95|3828.55|20586
1614371700000|2021-02-26 20:35:00|3830.95|3830.55|3830.95|3830.55|3833.2|3832.8|3827.7|3827.3|14538
1614372000000|2021-02-26 20:40:00|3830.7|3830.3|3838.2|3837.8|3841.2|3840.8|3828.7|3828.3|20476
1614372300000|2021-02-26 20:45:00|3838.7|3838.3|3851.7|3851.3|3853.95|3853.55|3838.7|3838.3|36134
1614372600000|2021-02-26 20:50:00|3851.95|3851.55|3827.2|3826.8|3851.95|3851.55|3826.95|3826.55|53742
1614372900000|2021-02-26 20:55:00|3826.7|3826.3|3809.7|3809.3|3831.95|3831.55|3808.7|3808.3|173327
1614373200000|2021-02-26 21:00:00|3809.6|3809.2|3808.7|3808.1|3814.95|3814.35|3794.2|3793.6|99287
1614373500000|2021-02-26 21:05:00|3808.95|3808.35|3805.7|3805.1|3814.45|3813.85|3797.95|3797.35|33998
1614373800000|2021-02-26 21:10:00|3805.57|3804.97|3806.31|3804.81|3811.2|3810.6|3803.95|3803.35|20315
1614374100000|2021-02-26 21:15:00|3806.42|3804.92|3805.3|3803.8|3806.62|3805.12|3804.29|3802.79|3
1614374400000|2021-02-26 21:20:00|3805.38|3803.88|3804.98|3803.48|3805.49|3803.99|3804.43|3802.93|0
1614374700000|2021-02-26 21:25:00|3805.08|3803.58|3805.81|3804.31|3806.07|3804.57|3804.95|3803.45|0
1614375000000|2021-02-26 21:30:00|3806.57|3805.97|3807.07|3806.47|3809.57|3808.97|3802.32|3801.72|5332
1614375300000|2021-02-26 21:35:00|3806.82|3806.22|3809.32|3808.72|3811.07|3810.47|3806.57|3805.97|2761
1614375600000|2021-02-26 21:40:00|3809.07|3808.47|3809.82|3809.22|3809.82|3809.22|3806.57|3805.97|1609
1614375900000|2021-02-26 21:45:00|3809.57|3808.97|3810.32|3809.72|3811.07|3810.47|3809.57|3808.97|1723
1614376200000|2021-02-26 21:50:00|3810.07|3809.47|3809.57|3808.97|3810.32|3809.72|3808.57|3807.97|2361
1614376500000|2021-02-26 21:55:00|3809.82|3809.22|3811.9|3810.4|3813.32|3812.72|3808.57|3807.97|3307
1614553200000|2021-02-28 23:00:00|3820.32|3819.72|3823.95|3823.35|3826.82|3826.22|3815.95|3815.35|6966
1614553500000|2021-02-28 23:05:00|3824.2|3823.6|3824.95|3824.35|3828.2|3827.6|3823.95|3823.35|2836
1614553800000|2021-02-28 23:10:00|3825.07|3824.47|3821.95|3821.35|3826.95|3826.35|3820.95|3820.35|2122
1614554100000|2021-02-28 23:15:00|3821.57|3820.97|3824.7|3824.1|3826.2|3825.6|3818.2|3817.6|2687
1614554400000|2021-02-28 23:20:00|3825.2|3824.6|3830.45|3829.85|3831.07|3830.47|3825.2|3824.6|2534
1614554700000|2021-02-28 23:25:00|3830.7|3830.1|3832.7|3832.1|3834.45|3833.85|3829.95|3829.35|2079
1614555000000|2021-02-28 23:30:00|3833.45|3832.85|3833.57|3832.97|3834.7|3834.1|3832.32|3831.72|1581
1614555300000|2021-02-28 23:35:00|3833.7|3833.1|3835.95|3835.35|3836.2|3835.6|3831.7|3831.1|1968
1614555600000|2021-02-28 23:40:00|3836.2|3835.6|3837.82|3837.22|3839.2|3838.6|3835.2|3834.6|2553
1614555900000|2021-02-28 23:45:00|3837.7|3837.1|3836.82|3836.22|3838.45|3837.85|3834.7|3834.1|1381
1614556200000|2021-02-28 23:50:00|3836.95|3836.35|3835.57|3834.97|3837.7|3837.1|3834.45|3833.85|1196
1614556500000|2021-02-28 23:55:00|3835.45|3834.85|3839.45|3838.85|3839.7|3839.1|3835.45|3834.85|1643
1614556800000|2021-03-01 00:00:00|3839.7|3839.1|3842.2|3841.6|3842.2|3841.6|3838.45|3837.85|2443
1614557100000|2021-03-01 00:05:00|3841.95|3841.35|3837.45|3836.85|3841.95|3841.35|3836.82|3836.22|1930
1614557400000|2021-03-01 00:10:00|3837.2|3836.6|3842.2|3841.6|3842.7|3842.1|3836.45|3835.85|2137
1614557700000|2021-03-01 00:15:00|3841.95|3841.35|3839.7|3839.1|3842.7|3842.1|3837.7|3837.1|2323
1614558000000|2021-03-01 00:20:00|3839.45|3838.85|3839.57|3838.97|3840.2|3839.6|3837.2|3836.6|1475
1614558300000|2021-03-01 00:25:00|3839.7|3839.1|3842.7|3842.1|3842.95|3842.35|3838.95|3838.35|1249
1614558600000|2021-03-01 00:30:00|3842.82|3842.22|3842.7|3842.1|3844.2|3843.6|3842.45|3841.85|1517
1614558900000|2021-03-01 00:35:00|3842.95|3842.35|3841.95|3841.35|3843.7|3843.1|3840.95|3840.35|973
1614559200000|2021-03-01 00:40:00|3841.82|3841.22|3841.2|3840.6|3842.95|3842.35|3841.2|3840.6|782
1614559500000|2021-03-01 00:45:00|3841.45|3840.85|3842.7|3842.1|3843.2|3842.6|3839.95|3839.35|1528
1614559800000|2021-03-01 00:50:00|3842.95|3842.35|3844.95|3844.35|3845.7|3845.1|3842.45|3841.85|1759
1614560100000|2021-03-01 00:55:00|3845.2|3844.6|3844.2|3843.6|3845.2|3844.6|3843.07|3842.47|1501
1614560400000|2021-03-01 01:00:00|3844.45|3843.85|3841.7|3841.1|3845.45|3844.85|3840.2|3839.6|2781
1614560700000|2021-03-01 01:05:00|3841.82|3841.22|3842.2|3841.6|3842.7|3842.1|3840.2|3839.6|1121
1614561000000|2021-03-01 01:10:00|3842.45|3841.85|3843.7|3843.1|3843.7|3843.1|3841.2|3840.6|1196
1614561300000|2021-03-01 01:15:00|3843.95|3843.35|3844.45|3843.85|3844.95|3844.35|3842.45|3841.85|1584
1614561600000|2021-03-01 01:20:00|3844.2|3843.6|3844.7|3844.1|3844.7|3844.1|3843.95|3843.35|870
1614561900000|2021-03-01 01:25:00|3844.45|3843.85|3846.07|3845.47|3846.95|3846.35|3844.2|3843.6|1988
1614562200000|2021-03-01 01:30:00|3846.2|3845.6|3845.95|3845.35|3847.2|3846.6|3845.7|3845.1|1268
1614562500000|2021-03-01 01:35:00|3846.2|3845.6|3845.45|3844.85|3846.45|3845.85|3845.2|3844.6|1007
1614562800000|2021-03-01 01:40:00|3845.57|3844.97|3847.07|3846.47|3847.95|3847.35|3845.45|3844.85|1122
1614563100000|2021-03-01 01:45:00|3846.95|3846.35|3848.2|3847.6|3848.2|3847.6|3846.32|3845.72|1138
1614563400000|2021-03-01 01:50:00|3848.95|3848.35|3849.32|3848.72|3849.7|3849.1|3847.95|3847.35|1725
1614563700000|2021-03-01 01:55:00|3849.2|3848.6|3848.2|3847.6|3849.45|3848.85|3847.7|3847.1|1581
1614564000000|2021-03-01 02:00:00|3847.95|3847.35|3848.2|3847.6|3849.95|3849.35|3847.95|3847.35|894
1614564300000|2021-03-01 02:05:00|3847.95|3847.35|3849.2|3848.6|3849.45|3848.85|3847.2|3846.6|1279
1614564600000|2021-03-01 02:10:00|3849.32|3848.72|3849.7|3849.1|3850.2|3849.6|3848.7|3848.1|1274
1614564900000|2021-03-01 02:15:00|3849.57|3848.97|3847.95|3847.35|3849.7|3849.1|3847.7|3847.1|1199
1614565200000|2021-03-01 02:20:00|3847.7|3847.1|3847.95|3847.35|3848.2|3847.6|3846.95|3846.35|842
1614565500000|2021-03-01 02:25:00|3848.2|3847.6|3846.82|3846.22|3848.2|3847.6|3845.7|3845.1|990
1614565800000|2021-03-01 02:30:00|3846.7|3846.1|3846.45|3845.85|3847.2|3846.6|3845.32|3844.72|760
1614566100000|2021-03-01 02:35:00|3846.7|3846.1|3847.45|3846.85|3847.95|3847.35|3846.7|3846.1|590
1614566400000|2021-03-01 02:40:00|3847.2|3846.6|3846.45|3845.85|3847.2|3846.6|3845.95|3845.35|475
1614566700000|2021-03-01 02:45:00|3846.2|3845.6|3844.45|3843.85|3846.45|3845.85|3844.45|3843.85|1023
1614567000000|2021-03-01 02:50:00|3844.7|3844.1|3844.45|3843.85|3845.2|3844.6|3844.45|3843.85|558
1614567300000|2021-03-01 02:55:00|3844.7|3844.1|3842.45|3841.85|3845.32|3844.72|3841.95|3841.35|1267
1614567600000|2021-03-01 03:00:00|3842.7|3842.1|3840.7|3840.1|3843.45|3842.85|3840.7|3840.1|1210
1614567900000|2021-03-01 03:05:00|3840.2|3839.6|3840.7|3840.1|3842.07|3841.47|3839.95|3839.35|1110
1614568200000|2021-03-01 03:10:00|3840.82|3840.22|3843.2|3842.6|3843.45|3842.85|3840.7|3840.1|1083
1614568500000|2021-03-01 03:15:00|3842.95|3842.35|3843.7|3843.1|3844.2|3843.6|3842.95|3842.35|603
1614568800000|2021-03-01 03:20:00|3843.57|3842.97|3845.2|3844.6|3845.2|3844.6|3843.32|3842.72|684
1614569100000|2021-03-01 03:25:00|3844.95|3844.35|3845.2|3844.6|3845.2|3844.6|3844.2|3843.6|459
1614569400000|2021-03-01 03:30:00|3845.7|3845.1|3843.32|3842.72|3845.7|3845.1|3843.2|3842.6|671
1614569700000|2021-03-01 03:35:00|3843.2|3842.6|3840.7|3840.1|3843.32|3842.72|3840.7|3840.1|896
1614570000000|2021-03-01 03:40:00|3840.95|3840.35|3845.2|3844.6|3845.32|3844.72|3840.95|3840.35|972
1614570300000|2021-03-01 03:45:00|3845.45|3844.85|3847.45|3846.85|3847.7|3847.1|3844.7|3844.1|1926
1614570600000|2021-03-01 03:50:00|3847.32|3846.72|3845.95|3845.35|3847.45|3846.85|3845.2|3844.6|1526
1614570900000|2021-03-01 03:55:00|3845.7|3845.1|3842.2|3841.6|3845.95|3845.35|3841.7|3841.1|1451
1614571200000|2021-03-01 04:00:00|3842.32|3841.72|3843.95|3843.35|3844.45|3843.85|3842.2|3841.6|538
1614571500000|2021-03-01 04:05:00|3844.2|3843.6|3844.45|3843.85|3846.45|3845.85|3844.07|3843.47|632
1614571800000|2021-03-01 04:10:00|3844.7|3844.1|3844.45|3843.85|3845.7|3845.1|3844.2|3843.6|680
1614572100000|2021-03-01 04:15:00|3844.7|3844.1|3843.2|3842.6|3844.7|3844.1|3842.45|3841.85|672
1614572400000|2021-03-01 04:20:00|3843.07|3842.47|3841.2|3840.6|3843.45|3842.85|3840.82|3840.22|722
1614572700000|2021-03-01 04:25:00|3840.95|3840.35|3841.2|3840.6|3842.7|3842.1|3840.82|3840.22|589
1614573000000|2021-03-01 04:30:00|3841.32|3840.72|3843.7|3843.1|3843.95|3843.35|3841.32|3840.72|935
1614573300000|2021-03-01 04:35:00|3843.82|3843.22|3840.95|3840.35|3844.2|3843.6|3840.95|3840.35|614
1614573600000|2021-03-01 04:40:00|3840.7|3840.1|3840.32|3839.72|3841.2|3840.6|3839.95|3839.35|785
1614573900000|2021-03-01 04:45:00|3840.45|3839.85|3840.2|3839.6|3841.2|3840.6|3839.2|3838.6|774
1614574200000|2021-03-01 04:50:00|3839.95|3839.35|3838.95|3838.35|3839.95|3839.35|3837.7|3837.1|1206
1614574500000|2021-03-01 04:55:00|3839.2|3838.6|3840.95|3840.35|3841.7|3841.1|3839.2|3838.6|1201
1614574800000|2021-03-01 05:00:00|3841.45|3840.85|3841.7|3841.1|3842.82|3842.22|3840.95|3840.35|710
1614575100000|2021-03-01 05:05:00|3841.45|3840.85|3840.7|3840.1|3841.7|3841.1|3839.45|3838.85|682
1614575400000|2021-03-01 05:10:00|3840.95|3840.35|3841.7|3841.1|3842.45|3841.85|3840.95|3840.35|681
1614575700000|2021-03-01 05:15:00|3841.57|3840.97|3840.45|3839.85|3841.95|3841.35|3840.45|3839.85|444
1614576000000|2021-03-01 05:20:00|3840.7|3840.1|3838.95|3838.35|3841.7|3841.1|3838.95|3838.35|681
1614576300000|2021-03-01 05:25:00|3839.2|3838.6|3838.95|3838.35|3840.07|3839.47|3838.45|3837.85|525
1614576600000|2021-03-01 05:30:00|3838.82|3838.22|3838.7|3838.1|3841.95|3841.35|3838.2|3837.6|830
1614576900000|2021-03-01 05:35:00|3838.57|3837.97|3838.2|3837.6|3839.95|3839.35|3837.7|3837.1|803
1614577200000|2021-03-01 05:40:00|3838.07|3837.47|3838.95|3838.35|3840.2|3839.6|3838.07|3837.47|710
1614577500000|2021-03-01 05:45:00|3839.2|3838.6|3838.7|3838.1|3839.95|3839.35|3838.45|3837.85|758
1614577800000|2021-03-01 05:50:00|3838.45|3837.85|3838.95|3838.35|3838.95|3838.35|3837.7|3837.1|871
1614578100000|2021-03-01 05:55:00|3839.07|3838.47|3840.32|3839.72|3840.7|3840.1|3838.95|3838.35|1200
1614578400000|2021-03-01 06:00:00|3840.45|3839.85|3842.7|3842.1|3843.2|3842.6|3838.95|3838.35|1464
1614578700000|2021-03-01 06:05:00|3842.57|3841.97|3842.7|3842.1|3843.95|3843.35|3842.2|3841.6|1084
1614579000000|2021-03-01 06:10:00|3842.95|3842.35|3838.95|3838.35|3842.95|3842.35|3838.32|3837.72|1135
1614579300000|2021-03-01 06:15:00|3838.7|3838.1|3838.82|3838.22|3839.45|3838.85|3838.2|3837.6|805
1614579600000|2021-03-01 06:20:00|3838.7|3838.1|3838.45|3837.85|3840.45|3839.85|3837.95|3837.35|759
1614579900000|2021-03-01 06:25:00|3838.57|3837.97|3838.2|3837.6|3839.45|3838.85|3837.95|3837.35|652
1614580200000|2021-03-01 06:30:00|3838.07|3837.47|3840.45|3839.85|3840.7|3840.1|3837.95|3837.35|489
1614580500000|2021-03-01 06:35:00|3840.32|3839.72|3840.7|3840.1|3840.95|3840.35|3839.45|3838.85|447
1614580800000|2021-03-01 06:40:00|3840.57|3839.97|3841.45|3840.85|3843.2|3842.6|3839.95|3839.35|810
1614581100000|2021-03-01 06:45:00|3841.2|3840.6|3842.7|3842.1|3842.95|3842.35|3840.2|3839.6|651
1614581400000|2021-03-01 06:50:00|3842.82|3842.22|3841.82|3841.22|3842.95|3842.35|3841.7|3841.1|365
1614581700000|2021-03-01 06:55:00|3841.7|3841.1|3842.2|3841.6|3843.7|3843.1|3841.45|3840.85|815
1614582000000|2021-03-01 07:00:00|3841.95|3841.35|3845.45|3844.85|3846.07|3845.47|3841.7|3841.1|1956
1614582300000|2021-03-01 07:05:00|3845.2|3844.6|3847.2|3846.6|3847.45|3846.85|3845.2|3844.6|1270
1614582600000|2021-03-01 07:10:00|3847.32|3846.72|3849.2|3848.6|3849.2|3848.6|3846.95|3846.35|1532
1614582900000|2021-03-01 07:15:00|3848.95|3848.35|3849.7|3849.1|3850.7|3850.1|3848.2|3847.6|1573
1614583200000|2021-03-01 07:20:00|3849.57|3848.97|3851.95|3851.35|3852.7|3852.1|3849.07|3848.47|1977
1614583500000|2021-03-01 07:25:00|3851.7|3851.1|3852.45|3851.85|3852.95|3852.35|3850.45|3849.85|1510
1614583800000|2021-03-01 07:30:00|3852.2|3851.6|3851.45|3850.85|3852.7|3852.1|3850.7|3850.1|1055
1614584100000|2021-03-01 07:35:00|3851.32|3850.72|3849.95|3849.35|3853.7|3853.1|3849.7|3849.1|2236
1614584400000|2021-03-01 07:40:00|3849.82|3849.22|3849.7|3849.1|3850.45|3849.85|3848.2|3847.6|1418
1614584700000|2021-03-01 07:45:00|3849.45|3848.85|3851.45|3850.85|3851.95|3851.35|3849.45|3848.85|1732
1614585000000|2021-03-01 07:50:00|3851.2|3850.6|3851.7|3851.1|3852.45|3851.85|3850.2|3849.6|1418
1614585300000|2021-03-01 07:55:00|3851.45|3850.85|3853.45|3852.85|3853.45|3852.85|3850.95|3850.35|2116
1614585600000|2021-03-01 08:00:00|3852.7|3852.1|3855.95|3855.35|3857.2|3856.6|3851.45|3850.85|6542
1614585900000|2021-03-01 08:05:00|3855.82|3855.22|3857.07|3856.47|3857.2|3856.6|3853.95|3853.35|3277
1614586200000|2021-03-01 08:10:00|3856.95|3856.35|3857.95|3857.35|3858.7|3858.1|3855.45|3854.85|3159
1614586500000|2021-03-01 08:15:00|3858.2|3857.6|3857.45|3856.85|3859.7|3859.1|3856.95|3856.35|2539
1614586800000|2021-03-01 08:20:00|3857.57|3856.97|3856.95|3856.35|3860.2|3859.6|3856.2|3855.6|2357
1614587100000|2021-03-01 08:25:00|3857.07|3856.47|3857.7|3857.1|3858.95|3858.35|3856.7|3856.1|1592
1614587400000|2021-03-01 08:30:00|3857.45|3856.85|3858.7|3858.1|3858.7|3858.1|3853.45|3852.85|2643
1614587700000|2021-03-01 08:35:00|3858.95|3858.35|3857.7|3857.1|3859.95|3859.35|3857.45|3856.85|1781
1614588000000|2021-03-01 08:40:00|3857.45|3856.85|3857.7|3857.1|3859.45|3858.85|3856.7|3856.1|2073
1614588300000|2021-03-01 08:45:00|3857.95|3857.35|3856.45|3855.85|3859.45|3858.85|3856.32|3855.72|1717
1614588600000|2021-03-01 08:50:00|3856.32|3855.72|3855.95|3855.35|3856.45|3855.85|3854.7|3854.1|1939
1614588900000|2021-03-01 08:55:00|3855.82|3855.22|3855.7|3855.1|3857.2|3856.6|3855.2|3854.6|1236
1614589200000|2021-03-01 09:00:00|3855.45|3854.85|3854.45|3853.85|3859.7|3859.1|3854.45|3853.85|2692
1614589500000|2021-03-01 09:05:00|3854.7|3854.1|3856.95|3856.35|3857.7|3857.1|3854.45|3853.85|1965
1614589800000|2021-03-01 09:10:00|3856.7|3856.1|3856.7|3856.1|3857.7|3857.1|3855.45|3854.85|1641
1614590100000|2021-03-01 09:15:00|3856.45|3855.85|3854.7|3854.1|3857.2|3856.6|3854.45|3853.85|2218
1614590400000|2021-03-01 09:20:00|3854.57|3853.97|3854.45|3853.85|3855.7|3855.1|3853.7|3853.1|2491
1614590700000|2021-03-01 09:25:00|3854.7|3854.1|3853.2|3852.6|3855.2|3854.6|3853.2|3852.6|1719
1614591000000|2021-03-01 09:30:00|3852.95|3852.35|3852.95|3852.35|3854.2|3853.6|3851.95|3851.35|2102
1614591300000|2021-03-01 09:35:00|3852.45|3851.85|3852.95|3852.35|3852.95|3852.35|3850.95|3850.35|1601
1614591600000|2021-03-01 09:40:00|3852.45|3851.85|3853.7|3853.1|3853.7|3853.1|3851.7|3851.1|2063
1614591900000|2021-03-01 09:45:00|3853.95|3853.35|3855.2|3854.6|3856.2|3855.6|3852.7|3852.1|2775
1614592200000|2021-03-01 09:50:00|3854.95|3854.35|3855.95|3855.35|3856.45|3855.85|3854.95|3854.35|1950
1614592500000|2021-03-01 09:55:00|3856.07|3855.47|3855.7|3855.1|3856.7|3856.1|3855.2|3854.6|1139
1614592800000|2021-03-01 10:00:00|3855.45|3854.85|3855.7|3855.1|3855.95|3855.35|3854.45|3853.85|1619
1614593100000|2021-03-01 10:05:00|3855.95|3855.35|3854.45|3853.85|3856.45|3855.85|3853.7|3853.1|1926
1614593400000|2021-03-01 10:10:00|3854.7|3854.1|3856.2|3855.6|3856.45|3855.85|3854.7|3854.1|976
1614593700000|2021-03-01 10:15:00|3856.07|3855.47|3857.2|3856.6|3857.2|3856.6|3855.45|3854.85|723
1614594000000|2021-03-01 10:20:00|3857.45|3856.85|3857.95|3857.35|3858.2|3857.6|3856.95|3856.35|1095
1614594300000|2021-03-01 10:25:00|3857.82|3857.22|3856.95|3856.35|3858.2|3857.6|3856.95|3856.35|842
1614594600000|2021-03-01 10:30:00|3856.7|3856.1|3857.45|3856.85|3857.95|3857.35|3855.95|3855.35|616
1614594900000|2021-03-01 10:35:00|3857.32|3856.72|3856.45|3855.85|3857.95|3857.35|3856.2|3855.6|422
1614595200000|2021-03-01 10:40:00|3856.32|3855.72|3856.2|3855.6|3857.7|3857.1|3855.45|3854.85|704
1614595500000|2021-03-01 10:45:00|3855.95|3855.35|3856.2|3855.6|3856.45|3855.85|3855.45|3854.85|878
1614595800000|2021-03-01 10:50:00|3856.07|3855.47|3855.45|3854.85|3856.7|3856.1|3855.45|3854.85|680
1614596100000|2021-03-01 10:55:00|3854.95|3854.35|3854.95|3854.35|3855.2|3854.6|3854.2|3853.6|2828
1614596400000|2021-03-01 11:00:00|3855.2|3854.6|3854.2|3853.6|3855.45|3854.85|3854.07|3853.47|2333
1614596700000|2021-03-01 11:05:00|3853.95|3853.35|3852.45|3851.85|3854.2|3853.6|3850.95|3850.35|2447
1614597000000|2021-03-01 11:10:00|3852.7|3852.1|3850.45|3849.85|3852.7|3852.1|3850.2|3849.6|1292
1614597300000|2021-03-01 11:15:00|3850.57|3849.97|3850.45|3849.85|3851.45|3850.85|3850.2|3849.6|634
1614597600000|2021-03-01 11:20:00|3850.32|3849.72|3850.2|3849.6|3850.45|3849.85|3848.45|3847.85|1880
1614597900000|2021-03-01 11:25:00|3850.45|3849.85|3849.07|3848.47|3850.45|3849.85|3848.45|3847.85|867
1614598200000|2021-03-01 11:30:00|3849.2|3848.6|3850.7|3850.1|3850.95|3850.35|3848.45|3847.85|1401
1614598500000|2021-03-01 11:35:00|3850.95|3850.35|3851.45|3850.85|3851.7|3851.1|3850.2|3849.6|1327
1614598800000|2021-03-01 11:40:00|3851.7|3851.1|3852.45|3851.85|3852.45|3851.85|3851.45|3850.85|1041
1614599100000|2021-03-01 11:45:00|3852.2|3851.6|3849.7|3849.1|3852.32|3851.72|3849.7|3849.1|1207
1614599400000|2021-03-01 11:50:00|3849.95|3849.35|3847.7|3847.1|3850.45|3849.85|3846.7|3846.1|3010
1614599700000|2021-03-01 11:55:00|3847.95|3847.35|3849.7|3849.1|3849.7|3849.1|3847.45|3846.85|2724
1614600000000|2021-03-01 12:00:00|3849.45|3848.85|3850.2|3849.6|3851.57|3850.97|3847.7|3847.1|3137
1614600300000|2021-03-01 12:05:00|3849.95|3849.35|3850.95|3850.35|3850.95|3850.35|3849.2|3848.6|2097
1614600600000|2021-03-01 12:10:00|3850.7|3850.1|3850.7|3850.1|3851.7|3851.1|3850.45|3849.85|1372
1614600900000|2021-03-01 12:15:00|3850.95|3850.35|3852.7|3852.1|3852.95|3852.35|3850.45|3849.85|1967
1614601200000|2021-03-01 12:20:00|3852.57|3851.97|3852.2|3851.6|3853.2|3852.6|3851.45|3850.85|1854
1614601500000|2021-03-01 12:25:00|3852.07|3851.47|3850.2|3849.6|3852.2|3851.6|3849.45|3848.85|1906
1614601800000|2021-03-01 12:30:00|3849.95|3849.35|3849.7|3849.1|3849.95|3849.35|3848.45|3847.85|1385
1614602100000|2021-03-01 12:35:00|3849.95|3849.35|3849.95|3849.35|3850.2|3849.6|3848.7|3848.1|895
1614602400000|2021-03-01 12:40:00|3850.2|3849.6|3849.95|3849.35|3850.2|3849.6|3848.45|3847.85|1093
1614602700000|2021-03-01 12:45:00|3850.07|3849.47|3850.95|3850.35|3851.7|3851.1|3850.07|3849.47|1334
1614603000000|2021-03-01 12:50:00|3851.07|3850.47|3852.7|3852.1|3852.7|3852.1|3850.82|3850.22|794
1614603300000|2021-03-01 12:55:00|3852.45|3851.85|3852.7|3852.1|3853.2|3852.6|3852.2|3851.6|1381
1614603600000|2021-03-01 13:00:00|3852.2|3851.6|3854.7|3854.1|3854.95|3854.35|3850.7|3850.1|3787
1614603900000|2021-03-01 13:05:00|3854.95|3854.35|3854.7|3854.1|3855.45|3854.85|3854.45|3853.85|2259
1614604200000|2021-03-01 13:10:00|3854.82|3854.22|3856.45|3855.85|3857.07|3856.47|3854.7|3854.1|2587
1614604500000|2021-03-01 13:15:00|3856.57|3855.97|3854.7|3854.1|3857.2|3856.6|3854.57|3853.97|3135
1614604800000|2021-03-01 13:20:00|3854.95|3854.35|3851.95|3851.35|3854.95|3854.35|3851.2|3850.6|3645
1614605100000|2021-03-01 13:25:00|3852.2|3851.6|3850.7|3850.1|3852.45|3851.85|3850.2|3849.6|3334
1614605400000|2021-03-01 13:30:00|3850.95|3850.35|3850.2|3849.6|3851.2|3850.6|3848.7|3848.1|2832
1614605700000|2021-03-01 13:35:00|3850.32|3849.72|3853.2|3852.6|3853.57|3852.97|3850.2|3849.6|2481
1614606000000|2021-03-01 13:40:00|3853.32|3852.72|3852.95|3852.35|3854.2|3853.6|3852.2|3851.6|2752
1614606300000|2021-03-01 13:45:00|3853.07|3852.47|3854.45|3853.85|3854.95|3854.35|3852.7|3852.1|3032
1614606600000|2021-03-01 13:50:00|3854.7|3854.1|3856.45|3855.85|3856.95|3856.35|3853.95|3853.35|4039
1614606900000|2021-03-01 13:55:00|3856.7|3856.1|3855.45|3854.85|3856.95|3856.35|3855.45|3854.85|4447
1614607200000|2021-03-01 14:00:00|3855.57|3854.97|3855.7|3855.1|3857.7|3857.1|3852.95|3852.35|5851
1614607500000|2021-03-01 14:05:00|3855.82|3855.22|3852.95|3852.35|3860.2|3859.6|3851.2|3850.6|16692
1614607800000|2021-03-01 14:10:00|3853.2|3852.6|3858.95|3858.35|3859.2|3858.6|3852.95|3852.35|4754
1614608100000|2021-03-01 14:15:00|3859.07|3858.47|3857.45|3856.85|3859.2|3858.6|3856.7|3856.1|4735
1614608400000|2021-03-01 14:20:00|3857.2|3856.6|3858.45|3857.85|3859.7|3859.1|3855.95|3855.35|5049
1614608700000|2021-03-01 14:25:00|3858.7|3858.1|3862.2|3861.6|3862.2|3861.6|3858.2|3857.6|9494
1614609000000|2021-03-01 14:30:00|3861.57|3861.17|3869.07|3868.67|3869.57|3869.17|3861.57|3861.17|63611
1614609300000|2021-03-01 14:35:00|3869.32|3868.92|3864.57|3864.17|3870.82|3870.42|3861.07|3860.67|42878
1614609600000|2021-03-01 14:40:00|3865.07|3864.67|3870.57|3870.17|3871.57|3871.17|3864.32|3863.92|26431
1614609900000|2021-03-01 14:45:00|3871.07|3870.67|3868.82|3868.42|3874.32|3873.92|3867.82|3867.42|30074
1614610200000|2021-03-01 14:50:00|3868.57|3868.17|3871.57|3871.17|3873.32|3872.92|3865.57|3865.17|30431
1614610500000|2021-03-01 14:55:00|3871.82|3871.42|3874.69|3874.29|3875.57|3875.17|3871.82|3871.42|19660
1614610800000|2021-03-01 15:00:00|3875.32|3874.92|3878.57|3878.17|3881.07|3880.67|3870.07|3869.67|46755
1614611100000|2021-03-01 15:05:00|3879.07|3878.67|3877.19|3876.79|3881.32|3880.92|3873.82|3873.42|30974
1614611400000|2021-03-01 15:10:00|3877.07|3876.67|3877.57|3877.17|3879.32|3878.92|3874.82|3874.42|23226
1614611700000|2021-03-01 15:15:00|3878.6|3878.2|3887.35|3886.95|3887.6|3887.2|3878.35|3877.95|33031
1614612000000|2021-03-01 15:20:00|3887.1|3886.7|3888.22|3887.82|3890.17|3889.77|3886.96|3886.56|24707
1614612300000|2021-03-01 15:25:00|3887.97|3887.57|3886.47|3886.07|3888.47|3888.07|3885.22|3884.82|16014
1614612600000|2021-03-01 15:30:00|3886.97|3886.57|3889.22|3888.82|3890.72|3890.32|3885.47|3885.07|20415
1614612900000|2021-03-01 15:35:00|3889.47|3889.07|3892.47|3892.07|3892.84|3892.44|3888.22|3887.82|18549
1614613200000|2021-03-01 15:40:00|3892.97|3892.57|3893.72|3893.32|3894.22|3893.82|3891.22|3890.82|17589
1614613500000|2021-03-01 15:45:00|3893.97|3893.57|3894.47|3894.07|3894.72|3894.32|3890.72|3890.32|15672
1614613800000|2021-03-01 15:50:00|3894.22|3893.82|3895.22|3894.82|3895.72|3895.32|3893.72|3893.32|13543
1614614100000|2021-03-01 15:55:00|3894.97|3894.57|3895.97|3895.57|3897.47|3897.07|3894.47|3894.07|14919
1614614400000|2021-03-01 16:00:00|3896.22|3895.82|3891.97|3891.57|3896.97|3896.57|3891.72|3891.32|21034
1614614700000|2021-03-01 16:05:00|3892.22|3891.82|3895.72|3895.32|3895.72|3895.32|3890.22|3889.82|14305
1614615000000|2021-03-01 16:10:00|3895.22|3894.82|3897.47|3897.07|3898.72|3898.32|3895.22|3894.82|14575
1614615300000|2021-03-01 16:15:00|3897.72|3897.32|3899.97|3899.57|3899.97|3899.57|3896.97|3896.57|16794
1614615600000|2021-03-01 16:20:00|3900.22|3899.82|3897.97|3897.57|3900.22|3899.82|3897.97|3897.57|8806
1614615900000|2021-03-01 16:25:00|3898.22|3897.82|3894.22|3893.82|3898.72|3898.32|3893.22|3892.82|13003
1614616200000|2021-03-01 16:30:00|3894.47|3894.07|3895.22|3894.82|3895.97|3895.57|3893.47|3893.07|10837
1614616500000|2021-03-01 16:35:00|3895.47|3895.07|3895.72|3895.32|3898.22|3897.82|3894.72|3894.32|12655
1614616800000|2021-03-01 16:40:00|3895.22|3894.82|3900.22|3899.82|3900.22|3899.82|3894.97|3894.57|9978
1614617100000|2021-03-01 16:45:00|3899.97|3899.57|3898.97|3898.57|3899.97|3899.57|3897.72|3897.32|8399
1614617400000|2021-03-01 16:50:00|3898.72|3898.32|3899.47|3899.07|3899.97|3899.57|3897.97|3897.57|8967
1614617700000|2021-03-01 16:55:00|3899.22|3898.82|3899.97|3899.57|3901.22|3900.82|3897.97|3897.57|10045
1614618000000|2021-03-01 17:00:00|3900.22|3899.82|3900.72|3900.32|3902.97|3902.57|3899.84|3899.44|11712
1614618300000|2021-03-01 17:05:00|3900.59|3900.19|3901.72|3901.32|3902.72|3902.32|3900.47|3900.07|7181
1614618600000|2021-03-01 17:10:00|3901.47|3901.07|3900.97|3900.57|3902.47|3902.07|3900.72|3900.32|6700
1614618900000|2021-03-01 17:15:00|3900.72|3900.32|3897.22|3896.82|3900.97|3900.57|3896.72|3896.32|10706
1614619200000|2021-03-01 17:20:00|3896.97|3896.57|3900.47|3900.07|3900.72|3900.32|3896.97|3896.57|7567
1614619500000|2021-03-01 17:25:00|3900.59|3900.19|3899.97|3899.57|3900.97|3900.57|3899.47|3899.07|6256
1614619800000|2021-03-01 17:30:00|3899.72|3899.32|3901.22|3900.82|3901.47|3901.07|3899.22|3898.82|7058
1614620100000|2021-03-01 17:35:00|3901.47|3901.07|3899.47|3899.07|3901.97|3901.57|3899.22|3898.82|5711
1614620400000|2021-03-01 17:40:00|3899.72|3899.32|3900.09|3899.69|3900.09|3899.69|3897.09|3896.69|6969
1614620700000|2021-03-01 17:45:00|3900.34|3899.94|3902.34|3901.94|3902.59|3902.19|3899.09|3898.69|6008
1614621000000|2021-03-01 17:50:00|3902.59|3902.19|3899.09|3898.69|3902.84|3902.44|3898.84|3898.44|7404
1614621300000|2021-03-01 17:55:00|3899.34|3898.94|3895.34|3894.94|3899.34|3898.94|3893.84|3893.44|10251
1614621600000|2021-03-01 18:00:00|3895.84|3895.44|3894.84|3894.44|3896.34|3895.94|3892.46|3892.06|12470
1614621900000|2021-03-01 18:05:00|3894.59|3894.19|3893.34|3892.94|3896.09|3895.69|3893.34|3892.94|7799
1614622200000|2021-03-01 18:10:00|3893.09|3892.69|3890.18|3889.78|3894.09|3893.69|3889.84|3889.44|13120
1614622500000|2021-03-01 18:15:00|3889.68|3889.28|3891.18|3890.78|3891.43|3891.03|3888.43|3888.03|12322
1614622800000|2021-03-01 18:20:00|3890.93|3890.53|3894.68|3894.28|3895.18|3894.78|3890.43|3890.03|10097
1614623100000|2021-03-01 18:25:00|3894.43|3894.03|3896.18|3895.78|3896.43|3896.03|3894.43|3894.03|6778
1614623400000|2021-03-01 18:30:00|3896.43|3896.03|3898.93|3898.53|3899.18|3898.78|3896.43|3896.03|7842
1614623700000|2021-03-01 18:35:00|3898.68|3898.28|3900.43|3900.03|3900.68|3900.28|3898.18|3897.78|8186
1614624000000|2021-03-01 18:40:00|3900.55|3900.15|3902.18|3901.78|3902.8|3902.4|3900.43|3900.03|6697
1614624300000|2021-03-01 18:45:00|3902.43|3902.03|3901.43|3901.03|3902.68|3902.28|3899.43|3899.03|12836
1614624600000|2021-03-01 18:50:00|3901.18|3900.78|3900.68|3900.28|3902.18|3901.78|3899.93|3899.53|5629
1614624900000|2021-03-01 18:55:00|3900.93|3900.53|3901.18|3900.78|3901.68|3901.28|3900.18|3899.78|5969
1614625200000|2021-03-01 19:00:00|3901.43|3901.03|3904.43|3904.03|3904.55|3904.15|3900.18|3899.78|12508
1614625500000|2021-03-01 19:05:00|3904.18|3903.78|3907.93|3907.53|3909.93|3909.53|3903.43|3903.03|30244
1614625800000|2021-03-01 19:10:00|3907.68|3907.28|3909.68|3909.28|3910.43|3910.03|3906.93|3906.53|16647
1614626100000|2021-03-01 19:15:00|3909.43|3909.03|3908.93|3908.53|3910.18|3909.78|3908.43|3908.03|11243
1614626400000|2021-03-01 19:20:00|3909.18|3908.78|3909.18|3908.78|3910.68|3910.28|3908.43|3908.03|8690
1614626700000|2021-03-01 19:25:00|3908.93|3908.53|3910.18|3909.78|3910.18|3909.78|3908.68|3908.28|9940
1614627000000|2021-03-01 19:30:00|3910.43|3910.03|3910.18|3909.78|3910.93|3910.53|3909.18|3908.78|10149
1614627300000|2021-03-01 19:35:00|3910.68|3910.28|3910.93|3910.53|3911.68|3911.28|3910.18|3909.78|7057
1614627600000|2021-03-01 19:40:00|3910.68|3910.28|3914.18|3913.78|3914.43|3914.03|3910.68|3910.28|11376
1614627900000|2021-03-01 19:45:00|3914.43|3914.03|3912.93|3912.53|3914.68|3914.28|3911.93|3911.53|12719
1614628200000|2021-03-01 19:50:00|3913.18|3912.78|3915.18|3914.78|3915.18|3914.78|3912.68|3912.28|9244
1614628500000|2021-03-01 19:55:00|3915.05|3914.65|3911.43|3911.03|3915.18|3914.78|3911.43|3911.03|10288
1614628800000|2021-03-01 20:00:00|3911.93|3911.53|3912.18|3911.78|3913.18|3912.78|3911.43|3911.03|9229
1614629100000|2021-03-01 20:05:00|3911.93|3911.53|3910.68|3910.28|3911.93|3911.53|3909.43|3909.03|9093
1614629400000|2021-03-01 20:10:00|3910.93|3910.53|3909.68|3909.28|3911.43|3911.03|3909.43|3909.03|7985
1614629700000|2021-03-01 20:15:00|3909.93|3909.53|3908.43|3908.03|3910.18|3909.78|3905.93|3905.53|12725
1614630000000|2021-03-01 20:20:00|3908.26|3907.86|3909.76|3909.36|3910.76|3910.36|3908.26|3907.86|8569
1614630300000|2021-03-01 20:25:00|3910.01|3909.61|3909.26|3908.86|3910.01|3909.61|3907.51|3907.11|8563
1614630600000|2021-03-01 20:30:00|3909.01|3908.61|3907.26|3906.86|3910.76|3910.36|3906.01|3905.61|16413
1614630900000|2021-03-01 20:35:00|3907.01|3906.61|3902.01|3901.61|3907.76|3907.36|3901.76|3901.36|19182
1614631200000|2021-03-01 20:40:00|3901.76|3901.36|3903.01|3902.61|3905.51|3905.11|3901.76|3901.36|15790
1614631500000|2021-03-01 20:45:00|3902.26|3901.86|3899.01|3898.61|3904.26|3903.86|3899.01|3898.61|24901
1614631800000|2021-03-01 20:50:00|3898.76|3898.36|3902.26|3901.86|3902.51|3902.11|3896.76|3896.36|36744
1614632100000|2021-03-01 20:55:00|3902.01|3901.61|3900.76|3900.36|3904.01|3903.61|3895.76|3895.36|91719
1614632400000|2021-03-01 21:00:00|3900.74|3900.34|3900.34|3899.74|3901.34|3900.74|3896.59|3895.99|33417
1614632700000|2021-03-01 21:05:00|3900.59|3899.99|3902.59|3901.99|3902.59|3901.99|3900.09|3899.49|7607
1614633000000|2021-03-01 21:10:00|3902.84|3902.24|3903.2|3901.7|3904.84|3904.24|3902.34|3901.69|10027
1614633300000|2021-03-01 21:15:00|3903.16|3901.66|3904.03|3902.53|3904.79|3903.29|3902.61|3901.11|26
1614633600000|2021-03-01 21:20:00|3904|3902.5|3903.48|3901.98|3904|3902.5|3903.45|3901.95|0
1614633900000|2021-03-01 21:25:00|3903.45|3901.95|3903.52|3902.02|3903.67|3902.17|3903.19|3901.69|0
1614634200000|2021-03-01 21:30:00|3902.46|3901.86|3904.46|3903.86|3905.21|3904.61|3902.46|3901.86|1601
1614634500000|2021-03-01 21:35:00|3904.71|3904.11|3906.71|3906.11|3906.71|3906.11|3904.71|3904.11|1090
1614634800000|2021-03-01 21:40:00|3906.96|3906.36|3907.71|3907.11|3907.96|3907.36|3906.71|3906.11|1549
1614635100000|2021-03-01 21:45:00|3907.96|3907.36|3907.46|3906.86|3908.46|3907.86|3906.21|3905.61|1469
1614635400000|2021-03-01 21:50:00|3907.21|3906.61|3907.71|3907.11|3907.96|3907.36|3906.96|3906.36|677
1614635700000|2021-03-01 21:55:00|3907.96|3907.36|3906.78|3905.28|3907.96|3907.36|3905.21|3904.61|1577
1614636000000|2021-03-01 22:00:00|3906.56|3905.06|3906.53|3905.03|3907.04|3905.54|3906.2|3904.7|0
1614636300000|2021-03-01 22:05:00|3906.56|3905.06|3906.38|3904.88|3906.56|3905.06|3906.35|3904.85|0
1614636600000|2021-03-01 22:10:00|3906.27|3904.77|3906.42|3904.92|3906.6|3905.1|3906.27|3904.77|0
1614636900000|2021-03-01 22:15:00|3906.46|3904.96|3906.38|3904.88|3906.6|3905.1|3906.35|3904.85|0
1614637200000|2021-03-01 22:20:00|3906.46|3904.96|3906.53|3905.03|3906.71|3905.21|3906.35|3904.85|0
1614637500000|2021-03-01 22:25:00|3906.71|3905.21|3906.53|3905.03|3906.71|3905.21|3906.49|3904.99|0
1614637800000|2021-03-01 22:30:00|3906.6|3905.1|3906.6|3905.1|3906.71|3905.21|3906.56|3905.06|0
1614638100000|2021-03-01 22:35:00|3906.56|3905.06|3906.46|3904.96|3906.64|3905.14|3906.46|3904.96|0
1614638400000|2021-03-01 22:40:00|3906.56|3905.06|3906.64|3905.14|3906.64|3905.14|3906.56|3905.06|0
1614638700000|2021-03-01 22:45:00|3906.6|3905.1|3906.6|3905.1|3906.6|3905.1|3906.6|3905.1|0
1614639000000|2021-03-01 22:50:00|3906.22|3904.72|3906.29|3904.79|3906.36|3904.86|3906.22|3904.72|0
1614639300000|2021-03-01 22:55:00|3906.25|3904.75|3906.44|3904.94|3906.47|3904.97|3906.22|3904.72|0
1614639600000|2021-03-01 23:00:00|3905.54|3905.69|3907.67|3907.07|3908.42|3907.82|3904.54|3903.94|1746
1614639900000|2021-03-01 23:05:00|3907.54|3906.94|3908.92|3908.32|3908.92|3908.32|3907.42|3906.82|578
1614640200000|2021-03-01 23:10:00|3909.17|3908.57|3907.92|3907.32|3909.17|3908.57|3907.92|3907.32|637
1614640500000|2021-03-01 23:15:00|3908.42|3907.82|3908.17|3907.57|3908.67|3908.07|3907.92|3907.32|444
1614640800000|2021-03-01 23:20:00|3907.92|3907.32|3905.67|3905.07|3908.17|3907.57|3904.42|3903.82|1619
1614641100000|2021-03-01 23:25:00|3905.92|3905.32|3906.67|3906.07|3907.92|3907.32|3905.92|3905.32|1011
1614641400000|2021-03-01 23:30:00|3907.17|3906.57|3908.67|3908.07|3908.67|3908.07|3906.04|3905.44|677
1614641700000|2021-03-01 23:35:00|3908.54|3907.94|3908.42|3907.82|3908.67|3908.07|3907.17|3906.57|246
1614642000000|2021-03-01 23:40:00|3908.54|3907.94|3906.17|3905.57|3908.67|3908.07|3905.92|3905.32|396
1614642300000|2021-03-01 23:45:00|3906.04|3905.44|3906.67|3906.07|3906.92|3906.32|3904.92|3904.32|670
1614642600000|2021-03-01 23:50:00|3906.92|3906.32|3905.79|3905.19|3908.17|3907.57|3905.54|3904.94|566
1614642900000|2021-03-01 23:55:00|3905.92|3905.32|3906.67|3906.07|3906.67|3906.07|3905.42|3904.82|421
1614643200000|2021-03-02 00:00:00|3906.54|3905.94|3907.17|3906.57|3908.67|3908.07|3903.54|3902.94|2291
1614643500000|2021-03-02 00:05:00|3907.04|3906.44|3904.67|3904.07|3908.17|3907.57|3903.92|3903.32|1252
1614643800000|2021-03-02 00:10:00|3904.92|3904.32|3905.17|3904.57|3906.42|3905.82|3904.17|3903.57|877
1614644100000|2021-03-02 00:15:00|3905.29|3904.69|3904.54|3903.94|3906.67|3906.07|3904.42|3903.82|930
1614644400000|2021-03-02 00:20:00|3904.67|3904.07|3906.42|3905.82|3907.17|3906.57|3904.42|3903.82|619
1614644700000|2021-03-02 00:25:00|3906.29|3905.69|3906.67|3906.07|3908.42|3907.82|3905.67|3905.07|711
1614645000000|2021-03-02 00:30:00|3906.92|3906.32|3905.17|3904.57|3907.67|3907.07|3904.42|3903.82|889
1614645300000|2021-03-02 00:35:00|3904.92|3904.32|3904.92|3904.32|3906.42|3905.82|3904.67|3904.07|799
1614645600000|2021-03-02 00:40:00|3905.04|3904.44|3906.54|3905.94|3906.92|3906.32|3904.92|3904.32|575
1614645900000|2021-03-02 00:45:00|3906.42|3905.82|3905.04|3904.44|3907.17|3906.57|3904.67|3904.07|743
1614646200000|2021-03-02 00:50:00|3904.92|3904.32|3906.17|3905.57|3906.67|3906.07|3904.92|3904.32|536
1614646500000|2021-03-02 00:55:00|3906.04|3905.44|3905.92|3905.32|3906.92|3906.32|3905.42|3904.82|635
1614646800000|2021-03-02 01:00:00|3905.67|3905.07|3905.17|3904.57|3905.67|3905.07|3903.67|3903.07|1489
1614647100000|2021-03-02 01:05:00|3905.42|3904.82|3904.67|3904.07|3905.67|3905.07|3903.67|3903.07|716
1614647400000|2021-03-02 01:10:00|3904.54|3903.94|3903.17|3902.57|3904.67|3904.07|3902.17|3901.57|1014
1614647700000|2021-03-02 01:15:00|3902.92|3902.32|3903.92|3903.32|3904.67|3904.07|3902.42|3901.82|906
1614648000000|2021-03-02 01:20:00|3903.79|3903.19|3903.67|3903.07|3904.17|3903.57|3901.92|3901.32|933
1614648300000|2021-03-02 01:25:00|3903.54|3902.94|3903.79|3903.19|3904.42|3903.82|3902.92|3902.32|525
1614648600000|2021-03-02 01:30:00|3903.67|3903.07|3899.67|3899.07|3903.67|3903.07|3899.42|3898.82|1872
1614648900000|2021-03-02 01:35:00|3899.42|3898.82|3898.92|3898.32|3899.54|3898.94|3897.67|3897.07|1884
1614649200000|2021-03-02 01:40:00|3898.79|3898.19|3898.92|3898.32|3899.67|3899.07|3898.17|3897.57|1852
1614649500000|2021-03-02 01:45:00|3898.67|3898.07|3899.67|3899.07|3900.17|3899.57|3896.42|3895.82|2004
1614649800000|2021-03-02 01:50:00|3899.79|3899.19|3898.92|3898.32|3899.79|3899.19|3897.17|3896.57|1448
1614650100000|2021-03-02 01:55:00|3898.79|3898.19|3896.92|3896.32|3899.17|3898.57|3896.42|3895.82|1082
1614650400000|2021-03-02 02:00:00|3896.42|3895.82|3897.67|3897.07|3897.92|3897.32|3895.92|3895.32|1323
1614650700000|2021-03-02 02:05:00|3897.92|3897.32|3900.67|3900.07|3901.17|3900.57|3897.67|3897.07|1249
1614651000000|2021-03-02 02:10:00|3900.79|3900.19|3901.42|3900.82|3901.67|3901.07|3899.92|3899.32|1022
1614651300000|2021-03-02 02:15:00|3901.54|3900.94|3899.42|3898.82|3901.67|3901.07|3899.29|3898.69|606
1614651600000|2021-03-02 02:20:00|3899.17|3898.57|3891.92|3891.32|3899.67|3899.07|3891.42|3890.82|3614
1614651900000|2021-03-02 02:25:00|3891.79|3891.19|3892.67|3892.07|3892.92|3892.32|3890.67|3890.07|1712
1614652200000|2021-03-02 02:30:00|3892.54|3891.94|3892.17|3891.57|3892.79|3892.19|3890.79|3890.19|1486
1614652500000|2021-03-02 02:35:00|3891.92|3891.32|3891.17|3890.57|3892.17|3891.57|3890.92|3890.32|936
1614652800000|2021-03-02 02:40:00|3890.92|3890.32|3888.42|3887.82|3890.92|3890.32|3888.17|3887.57|2185
1614653100000|2021-03-02 02:45:00|3888.67|3888.07|3890.92|3890.32|3890.92|3890.32|3888.04|3887.44|1643
1614653400000|2021-03-02 02:50:00|3890.79|3890.19|3887.67|3887.07|3890.92|3890.32|3886.42|3885.82|1959
1614653700000|2021-03-02 02:55:00|3887.42|3886.82|3886.67|3886.07|3888.67|3888.07|3885.67|3885.07|1438
1614654000000|2021-03-02 03:00:00|3886.42|3885.82|3888.29|3887.69|3888.42|3887.82|3886.29|3885.69|1297
1614654300000|2021-03-02 03:05:00|3888.17|3887.57|3887.42|3886.82|3888.17|3887.57|3885.42|3884.82|1157
1614654600000|2021-03-02 03:10:00|3887.17|3886.57|3888.92|3888.32|3889.92|3889.32|3887.17|3886.57|1362
1614654900000|2021-03-02 03:15:00|3888.67|3888.07|3888.17|3887.57|3889.17|3888.57|3887.17|3886.57|1169
1614655200000|2021-03-02 03:20:00|3887.92|3887.32|3888.17|3887.57|3890.17|3889.57|3886.42|3885.82|1705
1614655500000|2021-03-02 03:25:00|3888.29|3887.69|3887.04|3886.44|3888.79|3888.19|3886.92|3886.32|1033
1614655800000|2021-03-02 03:30:00|3886.92|3886.32|3885.42|3884.82|3887.67|3887.07|3885.17|3884.57|1484
1614656100000|2021-03-02 03:35:00|3885.17|3884.57|3887.42|3886.82|3887.92|3887.32|3884.42|3883.82|1661
1614656400000|2021-03-02 03:40:00|3887.54|3886.94|3887.42|3886.82|3889.17|3888.57|3887.17|3886.57|1154
1614656700000|2021-03-02 03:45:00|3887.67|3887.07|3888.92|3888.32|3889.42|3888.82|3887.17|3886.57|913
1614657000000|2021-03-02 03:50:00|3888.79|3888.19|3888.92|3888.32|3889.92|3889.32|3888.04|3887.44|612
1614657300000|2021-03-02 03:55:00|3889.17|3888.57|3889.92|3889.32|3890.67|3890.07|3888.67|3888.07|826
1614657600000|2021-03-02 04:00:00|3890.17|3889.57|3890.67|3890.07|3890.67|3890.07|3888.92|3888.32|900
1614657900000|2021-03-02 04:05:00|3890.92|3890.32|3890.04|3889.44|3891.42|3890.82|3889.92|3889.32|756
1614658200000|2021-03-02 04:10:00|3890.17|3889.57|3890.04|3889.44|3890.92|3890.32|3889.17|3888.57|410
1614658500000|2021-03-02 04:15:00|3890.17|3889.57|3889.17|3888.57|3890.17|3889.57|3888.42|3887.82|569
1614658800000|2021-03-02 04:20:00|3889.42|3888.82|3889.17|3888.57|3889.42|3888.82|3888.17|3887.57|473
1614659100000|2021-03-02 04:25:00|3888.92|3888.32|3888.67|3888.07|3889.54|3888.94|3887.67|3887.07|746
1614659400000|2021-03-02 04:30:00|3888.54|3887.94|3890.17|3889.57|3891.17|3890.57|3888.42|3887.82|893
1614659700000|2021-03-02 04:35:00|3890.42|3889.82|3889.17|3888.57|3890.67|3890.07|3889.04|3888.44|516
1614660000000|2021-03-02 04:40:00|3889.29|3888.69|3887.92|3887.32|3889.42|3888.82|3887.79|3887.19|417
1614660300000|2021-03-02 04:45:00|3887.79|3887.19|3886.92|3886.32|3889.42|3888.82|3886.92|3886.32|531
1614660600000|2021-03-02 04:50:00|3886.67|3886.07|3886.92|3886.32|3887.67|3887.07|3886.17|3885.57|619
1614660900000|2021-03-02 04:55:00|3887.17|3886.57|3886.67|3886.07|3888.42|3887.82|3886.67|3886.07|557
1614661200000|2021-03-02 05:00:00|3886.92|3886.32|3883.67|3883.07|3887.67|3887.07|3883.17|3882.57|1453
1614661500000|2021-03-02 05:05:00|3883.42|3882.82|3885.42|3884.82|3885.67|3885.07|3883.42|3882.82|1123
1614661800000|2021-03-02 05:10:00|3885.29|3884.69|3883.92|3883.32|3885.54|3884.94|3883.67|3883.07|849
1614662100000|2021-03-02 05:15:00|3883.67|3883.07|3883.67|3883.07|3884.17|3883.57|3882.92|3882.32|944
1614662400000|2021-03-02 05:20:00|3883.42|3882.82|3881.92|3881.32|3883.92|3883.32|3881.67|3881.07|1016
1614662700000|2021-03-02 05:25:00|3881.67|3881.07|3880.92|3880.32|3882.54|3881.94|3880.17|3879.57|1711
1614663000000|2021-03-02 05:30:00|3880.67|3880.07|3883.67|3883.07|3884.42|3883.82|3880.67|3880.07|1149
1614663300000|2021-03-02 05:35:00|3883.79|3883.19|3883.17|3882.57|3883.79|3883.19|3881.92|3881.32|745
1614663600000|2021-03-02 05:40:00|3883.04|3882.44|3884.17|3883.57|3885.17|3884.57|3882.17|3881.57|1165
1614663900000|2021-03-02 05:45:00|3884.04|3883.44|3883.92|3883.32|3884.42|3883.82|3883.17|3882.57|762
1614664200000|2021-03-02 05:50:00|3884.17|3883.57|3885.17|3884.57|3885.67|3885.07|3883.67|3883.07|734
1614664500000|2021-03-02 05:55:00|3884.92|3884.32|3883.67|3883.07|3885.42|3884.82|3883.17|3882.57|995
1614664800000|2021-03-02 06:00:00|3883.92|3883.32|3885.29|3884.69|3885.42|3884.82|3881.54|3880.94|1447
1614665100000|2021-03-02 06:05:00|3885.42|3884.82|3889.79|3889.19|3889.92|3889.32|3884.54|3883.94|1847
1614665400000|2021-03-02 06:10:00|3889.92|3889.32|3892.92|3892.32|3892.92|3892.32|3889.67|3889.07|1736
1614665700000|2021-03-02 06:15:00|3892.79|3892.19|3892.54|3891.94|3893.17|3892.57|3891.67|3891.07|864
1614666000000|2021-03-02 06:20:00|3892.67|3892.07|3893.92|3893.32|3893.92|3893.32|3891.92|3891.32|705
1614666300000|2021-03-02 06:25:00|3893.67|3893.07|3893.04|3892.44|3893.67|3893.07|3891.42|3890.82|802
1614666600000|2021-03-02 06:30:00|3893.17|3892.57|3889.17|3888.57|3893.17|3892.57|3889.17|3888.57|732
1614666900000|2021-03-02 06:35:00|3889.42|3888.82|3887.92|3887.32|3889.67|3889.07|3886.67|3886.07|1064
1614667200000|2021-03-02 06:40:00|3888.17|3887.57|3887.67|3887.07|3889.79|3889.19|3887.17|3886.57|526
1614667500000|2021-03-02 06:45:00|3887.42|3886.82|3888.42|3887.82|3888.67|3888.07|3886.92|3886.32|395
1614667800000|2021-03-02 06:50:00|3888.54|3887.94|3889.04|3888.44|3889.92|3889.32|3887.67|3887.07|529
1614668100000|2021-03-02 06:55:00|3889.17|3888.57|3888.67|3888.07|3890.42|3889.82|3888.17|3887.57|459
1614668400000|2021-03-02 07:00:00|3888.42|3887.82|3888.17|3887.57|3888.92|3888.32|3886.17|3885.57|1164
1614668700000|2021-03-02 07:05:00|3888.42|3887.82|3885.92|3885.32|3888.67|3888.07|3884.92|3884.32|1164
1614669000000|2021-03-02 07:10:00|3886.17|3885.57|3887.42|3886.82|3888.92|3888.32|3886.17|3885.57|866
1614669300000|2021-03-02 07:15:00|3887.29|3886.69|3887.29|3886.69|3887.42|3886.82|3884.92|3884.32|895
1614669600000|2021-03-02 07:20:00|3887.17|3886.57|3888.92|3888.32|3889.92|3889.32|3885.67|3885.07|905
1614669900000|2021-03-02 07:25:00|3889.04|3888.44|3890.17|3889.57|3891.17|3890.57|3888.42|3887.82|1092
1614670200000|2021-03-02 07:30:00|3890.42|3889.82|3888.67|3888.07|3891.17|3890.57|3886.67|3886.07|822
1614670500000|2021-03-02 07:35:00|3888.42|3887.82|3887.67|3887.07|3888.79|3888.19|3886.92|3886.32|572
1614670800000|2021-03-02 07:40:00|3887.42|3886.82|3882.42|3881.82|3887.42|3886.82|3881.67|3881.07|1987
1614671100000|2021-03-02 07:45:00|3882.17|3881.57|3882.67|3882.07|3883.17|3882.57|3881.67|3881.07|1119
1614671400000|2021-03-02 07:50:00|3882.54|3881.94|3880.92|3880.32|3883.17|3882.57|3879.42|3878.82|2208
1614671700000|2021-03-02 07:55:00|3880.79|3880.19|3878.92|3878.32|3882.17|3881.57|3878.42|3877.82|1548
1614672000000|2021-03-02 08:00:00|3879.04|3878.44|3880.42|3879.82|3881.17|3880.57|3877.42|3876.82|4661
1614672300000|2021-03-02 08:05:00|3880.67|3880.07|3879.17|3878.57|3880.92|3880.32|3876.17|3875.57|3569
1614672600000|2021-03-02 08:10:00|3879.42|3878.82|3885.67|3885.07|3885.67|3885.07|3879.17|3878.57|3249
1614672900000|2021-03-02 08:15:00|3885.42|3884.82|3886.92|3886.32|3889.17|3888.57|3885.42|3884.82|3012
1614673200000|2021-03-02 08:20:00|3887.17|3886.57|3883.67|3883.07|3887.67|3887.07|3883.67|3883.07|2170
1614673500000|2021-03-02 08:25:00|3883.42|3882.82|3880.67|3880.07|3884.92|3884.32|3879.92|3879.32|1854
1614673800000|2021-03-02 08:30:00|3880.42|3879.82|3884.67|3884.07|3885.17|3884.57|3879.42|3878.82|1710
1614674100000|2021-03-02 08:35:00|3884.42|3883.82|3889.17|3888.57|3891.67|3891.07|3884.17|3883.57|2857
1614674400000|2021-03-02 08:40:00|3889.29|3888.69|3888.17|3887.57|3890.67|3890.07|3887.92|3887.32|1550
1614674700000|2021-03-02 08:45:00|3888.42|3887.82|3887.42|3886.82|3889.17|3888.57|3887.42|3886.82|1018
1614675000000|2021-03-02 08:50:00|3887.17|3886.57|3881.79|3881.19|3887.54|3886.94|3881.42|3880.82|2394
1614675300000|2021-03-02 08:55:00|3881.67|3881.07|3873.42|3872.82|3881.92|3881.32|3872.92|3872.32|4821
1614675600000|2021-03-02 09:00:00|3873.79|3873.19|3873.42|3872.82|3874.67|3874.07|3871.67|3871.07|5857
1614675900000|2021-03-02 09:05:00|3873.17|3872.57|3873.17|3872.57|3874.92|3874.32|3870.67|3870.07|4161
1614676200000|2021-03-02 09:10:00|3873.42|3872.82|3872.67|3872.07|3873.42|3872.82|3869.17|3868.57|4468
1614676500000|2021-03-02 09:15:00|3872.92|3872.32|3872.42|3871.82|3875.92|3875.32|3871.92|3871.32|4894
1614676800000|2021-03-02 09:20:00|3872.67|3872.07|3875.67|3875.07|3876.42|3875.82|3872.17|3871.57|2522
1614677100000|2021-03-02 09:25:00|3875.54|3874.94|3878.17|3877.57|3878.17|3877.57|3875.17|3874.57|2793
1614677400000|2021-03-02 09:30:00|3878.42|3877.82|3880.67|3880.07|3880.67|3880.07|3877.92|3877.32|2281
1614677700000|2021-03-02 09:35:00|3880.42|3879.82|3880.42|3879.82|3882.42|3881.82|3879.92|3879.32|3176
1614678000000|2021-03-02 09:40:00|3880.29|3879.69|3884.42|3883.82|3885.42|3884.82|3880.17|3879.57|2730
1614678300000|2021-03-02 09:45:00|3884.67|3884.07|3882.67|3882.07|3884.92|3884.32|3882.67|3882.07|1775
1614678600000|2021-03-02 09:50:00|3882.54|3881.94|3882.67|3882.07|3883.92|3883.32|3880.92|3880.32|2693
1614678900000|2021-03-02 09:55:00|3882.54|3881.94|3881.67|3881.07|3885.17|3884.57|3881.42|3880.82|1710
1614679200000|2021-03-02 10:00:00|3881.42|3880.82|3882.79|3882.19|3885.42|3884.82|3881.42|3880.82|2220
1614679500000|2021-03-02 10:05:00|3882.67|3882.07|3881.67|3881.07|3883.42|3882.82|3878.67|3878.07|2545
1614679800000|2021-03-02 10:10:00|3881.54|3880.94|3880.92|3880.32|3883.42|3882.82|3878.92|3878.32|1911
1614680100000|2021-03-02 10:15:00|3881.17|3880.57|3883.42|3882.82|3883.92|3883.32|3879.92|3879.32|1565
1614680400000|2021-03-02 10:20:00|3883.29|3882.69|3885.67|3885.07|3886.17|3885.57|3882.67|3882.07|1812
1614680700000|2021-03-02 10:25:00|3885.42|3884.82|3885.42|3884.82|3886.17|3885.57|3884.92|3884.32|1276
1614681000000|2021-03-02 10:30:00|3885.17|3884.57|3884.42|3883.82|3885.67|3885.07|3882.92|3882.32|1571
1614681300000|2021-03-02 10:35:00|3884.17|3883.57|3886.92|3886.32|3886.92|3886.32|3884.17|3883.57|1453
1614681600000|2021-03-02 10:40:00|3886.67|3886.07|3887.67|3887.07|3888.92|3888.32|3886.67|3886.07|2888
1614681900000|2021-03-02 10:45:00|3887.92|3887.32|3886.92|3886.32|3888.42|3887.82|3886.42|3885.82|951
1614682200000|2021-03-02 10:50:00|3887.04|3886.44|3888.17|3887.57|3889.42|3888.82|3885.92|3885.32|1225
1614682500000|2021-03-02 10:55:00|3887.92|3887.32|3887.42|3886.82|3889.29|3888.69|3886.42|3885.82|1820
1614682800000|2021-03-02 11:00:00|3887.17|3886.57|3888.92|3888.32|3889.67|3889.07|3886.42|3885.82|1170
1614683100000|2021-03-02 11:05:00|3888.67|3888.07|3887.17|3886.57|3889.29|3888.69|3886.54|3885.94|1764
1614683400000|2021-03-02 11:10:00|3887.29|3886.69|3888.67|3888.07|3888.67|3888.07|3886.67|3886.07|989
1614683700000|2021-03-02 11:15:00|3888.42|3887.82|3886.67|3886.07|3888.67|3888.07|3886.42|3885.82|1562
1614684000000|2021-03-02 11:20:00|3886.79|3886.19|3890.17|3889.57|3890.67|3890.07|3886.17|3885.57|1800
1614684300000|2021-03-02 11:25:00|3889.92|3889.32|3891.17|3890.57|3892.17|3891.57|3889.92|3889.32|2355
1614684600000|2021-03-02 11:30:00|3891.04|3890.44|3888.92|3888.32|3891.42|3890.82|3887.92|3887.32|1857
1614684900000|2021-03-02 11:35:00|3889.17|3888.57|3888.42|3887.82|3889.92|3889.32|3886.92|3886.32|2492
1614685200000|2021-03-02 11:40:00|3889.17|3888.57|3890.42|3889.82|3890.92|3890.32|3889.17|3888.57|1126
1614685500000|2021-03-02 11:45:00|3890.67|3890.07|3891.29|3890.69|3891.42|3890.82|3889.92|3889.32|1104
1614685800000|2021-03-02 11:50:00|3891.42|3890.82|3893.17|3892.57|3893.17|3892.57|3891.17|3890.57|1820
1614686100000|2021-03-02 11:55:00|3893.04|3892.44|3890.17|3889.57|3893.17|3892.57|3889.92|3889.32|2477
1614686400000|2021-03-02 12:00:00|3890.67|3890.07|3893.42|3892.82|3893.67|3893.07|3890.04|3889.44|2816
1614686700000|2021-03-02 12:05:00|3893.17|3892.57|3894.67|3894.07|3895.17|3894.57|3892.92|3892.32|3554
1614687000000|2021-03-02 12:10:00|3894.79|3894.19|3893.67|3893.07|3894.92|3894.32|3893.42|3892.82|2012
1614687300000|2021-03-02 12:15:00|3893.92|3893.32|3895.42|3894.82|3896.17|3895.57|3892.42|3891.82|1919
1614687600000|2021-03-02 12:20:00|3895.67|3895.07|3896.79|3896.19|3897.17|3896.57|3895.17|3894.57|2606
1614687900000|2021-03-02 12:25:00|3896.92|3896.32|3896.92|3896.32|3897.17|3896.57|3895.92|3895.32|1208
1614688200000|2021-03-02 12:30:00|3897.17|3896.57|3895.67|3895.07|3897.17|3896.57|3895.67|3895.07|2349
1614688500000|2021-03-02 12:35:00|3895.79|3895.19|3898.67|3898.07|3898.67|3898.07|3895.42|3894.82|1832
1614688800000|2021-03-02 12:40:00|3898.92|3898.32|3899.42|3898.82|3899.42|3898.82|3898.17|3897.57|1843
1614689100000|2021-03-02 12:45:00|3899.67|3899.07|3898.42|3897.82|3899.67|3899.07|3898.42|3897.82|1207
1614689400000|2021-03-02 12:50:00|3898.17|3897.57|3897.67|3897.07|3898.42|3897.82|3897.17|3896.57|1686
1614689700000|2021-03-02 12:55:00|3897.42|3896.82|3898.67|3898.07|3898.67|3898.07|3896.17|3895.57|1954
1614690000000|2021-03-02 13:00:00|3898.42|3897.82|3897.92|3897.32|3899.42|3898.82|3897.92|3897.32|1879
1614690300000|2021-03-02 13:05:00|3898.17|3897.57|3898.17|3897.57|3899.67|3899.07|3897.92|3897.32|1727
1614690600000|2021-03-02 13:10:00|3898.29|3897.69|3895.67|3895.07|3898.67|3898.07|3895.17|3894.57|2343
1614690900000|2021-03-02 13:15:00|3895.92|3895.32|3895.67|3895.07|3896.42|3895.82|3895.17|3894.57|1851
1614691200000|2021-03-02 13:20:00|3895.92|3895.32|3893.92|3893.32|3896.17|3895.57|3893.92|3893.32|2133
1614691500000|2021-03-02 13:25:00|3893.67|3893.07|3896.42|3895.82|3896.92|3896.32|3893.67|3893.07|1836
1614691800000|2021-03-02 13:30:00|3896.67|3896.07|3893.29|3892.69|3896.79|3896.19|3892.42|3891.82|3115
1614692100000|2021-03-02 13:35:00|3893.42|3892.82|3893.42|3892.82|3893.67|3893.07|3892.04|3891.44|2145
1614692400000|2021-03-02 13:40:00|3893.67|3893.07|3892.42|3891.82|3893.92|3893.32|3891.17|3890.57|2975
1614692700000|2021-03-02 13:45:00|3892.17|3891.57|3893.92|3893.32|3894.67|3894.07|3891.92|3891.32|3767
1614693000000|2021-03-02 13:50:00|3893.67|3893.07|3896.92|3896.32|3897.42|3896.82|3893.42|3892.82|3407
1614693300000|2021-03-02 13:55:00|3897.04|3896.44|3897.17|3896.57|3897.92|3897.32|3895.92|3895.32|2694
1614693600000|2021-03-02 14:00:00|3897.42|3896.82|3897.67|3897.07|3899.67|3899.07|3895.67|3895.07|5938
1614693900000|2021-03-02 14:05:00|3897.92|3897.32|3897.42|3896.82|3898.67|3898.07|3894.67|3894.07|3030
1614694200000|2021-03-02 14:10:00|3897.17|3896.57|3898.42|3897.82|3899.17|3898.57|3897.17|3896.57|3069
1614694500000|2021-03-02 14:15:00|3898.54|3897.94|3901.17|3900.57|3901.42|3900.82|3898.42|3897.82|3333
1614694800000|2021-03-02 14:20:00|3901.42|3900.82|3903.42|3902.82|3904.17|3903.57|3900.92|3900.32|4311
1614695100000|2021-03-02 14:25:00|3903.17|3902.57|3903.42|3902.82|3904.42|3903.82|3902.67|3902.07|6411
1614695400000|2021-03-02 14:30:00|3903.32|3902.92|3899.57|3899.17|3905.82|3905.42|3896.82|3896.42|34531
1614695700000|2021-03-02 14:35:00|3900.07|3899.67|3897.82|3897.42|3900.82|3900.42|3896.69|3896.29|25267
1614696000000|2021-03-02 14:40:00|3898.32|3897.92|3895.82|3895.42|3899.32|3898.92|3892.82|3892.42|28085
1614696300000|2021-03-02 14:45:00|3895.57|3895.17|3888.82|3888.42|3898.07|3897.67|3887.82|3887.42|32065
1614696600000|2021-03-02 14:50:00|3888.57|3888.17|3895.32|3894.92|3895.32|3894.92|3887.32|3886.92|29417
1614696900000|2021-03-02 14:55:00|3895.07|3894.67|3898.32|3897.92|3902.57|3902.17|3894.07|3893.67|31203
1614697200000|2021-03-02 15:00:00|3897.57|3897.17|3899.07|3898.67|3900.82|3900.42|3896.07|3895.67|21315
1614697500000|2021-03-02 15:05:00|3899.32|3898.92|3901.07|3900.67|3901.57|3901.17|3896.32|3895.92|13812
1614697800000|2021-03-02 15:10:00|3901.32|3900.92|3893.57|3893.17|3902.32|3901.92|3891.32|3890.92|27587
1614698100000|2021-03-02 15:15:00|3893.32|3892.92|3896.57|3896.17|3901.07|3900.67|3892.32|3891.92|21012
1614698400000|2021-03-02 15:20:00|3896.07|3895.67|3891.82|3891.42|3899.57|3899.17|3891.57|3891.17|17340
1614698700000|2021-03-02 15:25:00|3891.94|3891.54|3880.57|3880.17|3893.57|3893.17|3880.57|3880.17|34566
1614699000000|2021-03-02 15:30:00|3880.32|3879.92|3886.48|3886.08|3888.98|3888.58|3880.32|3879.92|27956
1614699300000|2021-03-02 15:35:00|3886.23|3885.83|3880.23|3879.83|3888.48|3888.08|3879.23|3878.83|19461
1614699600000|2021-03-02 15:40:00|3879.73|3879.33|3881.73|3881.33|3882.73|3882.33|3878.73|3878.33|19400
1614699900000|2021-03-02 15:45:00|3881.23|3880.83|3887.98|3887.58|3887.98|3887.58|3876.73|3876.33|21669
1614700200000|2021-03-02 15:50:00|3887.73|3887.33|3888.48|3888.08|3888.48|3888.08|3885.48|3885.08|13972
1614700500000|2021-03-02 15:55:00|3888.73|3888.33|3887.35|3886.95|3890.48|3890.08|3887.35|3886.95|13643
1614700800000|2021-03-02 16:00:00|3886.98|3886.58|3885.48|3885.08|3888.48|3888.08|3878.23|3877.83|24006
1614701100000|2021-03-02 16:05:00|3885.23|3884.83|3888.23|3887.83|3889.73|3889.33|3884.98|3884.58|17863
1614701400000|2021-03-02 16:10:00|3888.48|3888.08|3883.98|3883.58|3888.73|3888.33|3882.73|3882.33|14901
1614701700000|2021-03-02 16:15:00|3883.48|3883.08|3881.23|3880.83|3884.23|3883.83|3876.73|3876.33|17905
1614702000000|2021-03-02 16:20:00|3881.48|3881.08|3876.98|3876.58|3882.98|3882.58|3875.73|3875.33|17636
1614702300000|2021-03-02 16:25:00|3876.73|3876.33|3885.98|3885.58|3886.23|3885.83|3875.73|3875.33|22570
1614702600000|2021-03-02 16:30:00|3886.23|3885.83|3876.98|3876.58|3886.23|3885.83|3875.73|3875.33|21835
1614702900000|2021-03-02 16:35:00|3877.23|3876.83|3877.73|3877.33|3879.48|3879.08|3875.48|3875.08|16228
1614703200000|2021-03-02 16:40:00|3877.48|3877.08|3877.23|3876.83|3877.48|3877.08|3872.23|3871.83|22385
1614703500000|2021-03-02 16:45:00|3877.48|3877.08|3881.48|3881.08|3881.98|3881.58|3874.73|3874.33|14770
1614703800000|2021-03-02 16:50:00|3881.23|3880.83|3883.23|3882.83|3883.48|3883.08|3878.48|3878.08|9306
1614704100000|2021-03-02 16:55:00|3882.98|3882.58|3881.23|3880.83|3883.48|3883.08|3880.23|3879.83|8011
1614704400000|2021-03-02 17:00:00|3880.48|3880.08|3885.98|3885.58|3885.98|3885.58|3878.23|3877.83|14629
1614704700000|2021-03-02 17:05:00|3885.48|3885.08|3885.98|3885.58|3888.23|3887.83|3883.23|3882.83|22136
1614705000000|2021-03-02 17:10:00|3886.35|3885.95|3885.73|3885.33|3887.73|3887.33|3884.23|3883.83|8091
1614705300000|2021-03-02 17:15:00|3886.23|3885.83|3890.48|3890.08|3891.98|3891.58|3885.98|3885.58|11582
1614705600000|2021-03-02 17:20:00|3890.23|3889.83|3889.48|3889.08|3890.73|3890.33|3889.23|3888.83|7161
1614705900000|2021-03-02 17:25:00|3889.73|3889.33|3888.23|3887.83|3889.73|3889.33|3885.98|3885.58|8970
1614706200000|2021-03-02 17:30:00|3888.48|3888.08|3889.98|3889.58|3890.73|3890.33|3887.73|3887.33|5985
1614706500000|2021-03-02 17:35:00|3889.73|3889.33|3893.98|3893.58|3894.73|3894.33|3889.48|3889.08|11373
1614706800000|2021-03-02 17:40:00|3893.78|3893.38|3895.53|3895.13|3896.53|3896.13|3893.78|3893.38|9538
1614707100000|2021-03-02 17:45:00|3895.78|3895.38|3894.03|3893.63|3896.28|3895.88|3893.78|3893.38|8860
1614707400000|2021-03-02 17:50:00|3893.78|3893.38|3895.53|3895.13|3895.78|3895.38|3892.28|3891.88|8613
1614707700000|2021-03-02 17:55:00|3895.28|3894.88|3892.28|3891.88|3895.78|3895.38|3890.53|3890.13|8385
1614708000000|2021-03-02 18:00:00|3892.53|3892.13|3896.78|3896.38|3897.53|3897.13|3892.28|3891.88|8719
1614708300000|2021-03-02 18:05:00|3897.03|3896.63|3896.03|3895.63|3897.78|3897.38|3894.78|3894.38|6586
1614708600000|2021-03-02 18:10:00|3896.28|3895.88|3900.03|3899.63|3900.03|3899.63|3896.03|3895.63|6672
1614708900000|2021-03-02 18:15:00|3899.78|3899.38|3897.28|3896.88|3899.78|3899.38|3896.78|3896.38|4688
1614709200000|2021-03-02 18:20:00|3897.03|3896.63|3897.28|3896.88|3897.78|3897.38|3895.28|3894.88|6845
1614709500000|2021-03-02 18:25:00|3897.53|3897.13|3896.9|3896.5|3898.28|3897.88|3894.03|3893.63|7095
1614709800000|2021-03-02 18:30:00|3897.03|3896.63|3899.53|3899.13|3901.78|3901.38|3896.53|3896.13|9500
1614710100000|2021-03-02 18:35:00|3899.78|3899.38|3902.53|3902.13|3903.28|3902.88|3899.03|3898.63|9300
1614710400000|2021-03-02 18:40:00|3902.28|3901.88|3899.53|3899.13|3903.03|3902.63|3899.03|3898.63|14683
1614710700000|2021-03-02 18:45:00|3899.78|3899.38|3902.28|3901.88|3903.03|3902.63|3899.53|3899.13|6781
1614711000000|2021-03-02 18:50:00|3902.53|3902.13|3899.03|3898.63|3902.53|3902.13|3898.53|3898.13|6883
1614711300000|2021-03-02 18:55:00|3899.28|3898.88|3898.28|3897.88|3900.78|3900.38|3897.78|3897.38|7724
1614711600000|2021-03-02 19:00:00|3898.03|3897.63|3898.78|3898.38|3901.28|3900.88|3897.78|3897.38|11991
1614711900000|2021-03-02 19:05:00|3899.03|3898.63|3894.03|3893.63|3899.28|3898.88|3893.78|3893.38|9208
1614712200000|2021-03-02 19:10:00|3893.78|3893.38|3891.03|3890.63|3894.28|3893.88|3890.78|3890.38|14199
1614712500000|2021-03-02 19:15:00|3890.78|3890.38|3890.28|3889.88|3891.53|3891.13|3889.03|3888.63|13312
1614712800000|2021-03-02 19:20:00|3890.15|3889.75|3893.78|3893.38|3894.28|3893.88|3890.03|3889.63|8749
1614713100000|2021-03-02 19:25:00|3893.53|3893.13|3889.28|3888.88|3894.03|3893.63|3889.03|3888.63|8819
1614713400000|2021-03-02 19:30:00|3889.53|3889.13|3891.28|3890.88|3891.4|3891|3887.53|3887.13|14362
1614713700000|2021-03-02 19:35:00|3891.03|3890.63|3892.28|3891.88|3893.28|3892.88|3889.28|3888.88|10035
1614714000000|2021-03-02 19:40:00|3892.15|3891.75|3891.53|3891.13|3894.78|3894.38|3891.03|3890.63|13492
1614714300000|2021-03-02 19:45:00|3891.28|3890.88|3894.65|3894.25|3895.03|3894.63|3890.78|3890.38|7123
1614714600000|2021-03-02 19:50:00|3894.78|3894.38|3896.53|3896.13|3898.03|3897.63|3893.53|3893.13|14434
1614714900000|2021-03-02 19:55:00|3896.65|3896.25|3896.28|3895.88|3899.28|3898.88|3895.28|3894.88|10607
1614715200000|2021-03-02 20:00:00|3896.53|3896.13|3897.28|3896.88|3898.28|3897.88|3895.53|3895.13|7994
1614715500000|2021-03-02 20:05:00|3897.03|3896.63|3898.53|3898.13|3899.28|3898.88|3896.78|3896.38|5357
1614715800000|2021-03-02 20:10:00|3898.78|3898.38|3894.53|3894.13|3899.53|3899.13|3894.28|3893.88|13620
1614716100000|2021-03-02 20:15:00|3895.03|3894.63|3886.03|3885.63|3895.9|3895.5|3886.03|3885.63|18776
1614716400000|2021-03-02 20:20:00|3885.84|3885.44|3886.59|3886.19|3888.59|3888.19|3884.84|3884.44|17611
1614716700000|2021-03-02 20:25:00|3886.34|3885.94|3884.34|3883.94|3888.09|3887.69|3884.09|3883.69|15027
1614717000000|2021-03-02 20:30:00|3884.09|3883.69|3884.34|3883.94|3887.84|3887.44|3882.09|3881.69|17465
1614717300000|2021-03-02 20:35:00|3884.09|3883.69|3882.09|3881.69|3885.59|3885.19|3881.59|3881.19|14056
1614717600000|2021-03-02 20:40:00|3882.34|3881.94|3883.59|3883.19|3883.84|3883.44|3880.59|3880.19|18324
1614717900000|2021-03-02 20:45:00|3883.34|3882.94|3882.59|3882.19|3887.09|3886.69|3880.09|3879.69|14712
1614718200000|2021-03-02 20:50:00|3883.84|3883.44|3877.34|3876.94|3883.84|3883.44|3876.84|3876.44|35418
1614718500000|2021-03-02 20:55:00|3877.59|3877.19|3871.34|3870.94|3878.09|3877.69|3868.84|3868.44|70011
1614718800000|2021-03-02 21:00:00|3871.44|3870.84|3871.44|3870.84|3874.44|3873.84|3869.94|3869.34|34414
1614719100000|2021-03-02 21:05:00|3870.94|3870.34|3874.94|3874.34|3875.19|3874.59|3870.44|3869.84|8984
1614719400000|2021-03-02 21:10:00|3875.19|3874.59|3876.82|3875.32|3877.69|3877.09|3874.94|3874.34|7441
1614719700000|2021-03-02 21:15:00|3876.71|3875.21|3876.05|3874.55|3876.71|3875.21|3875.7|3874.2|0
1614720000000|2021-03-02 21:20:00|3876.13|3874.63|3876.12|3874.62|3876.4|3874.9|3875.8|3874.3|0
1614720300000|2021-03-02 21:25:00|3876.04|3874.54|3876.23|3874.73|3876.44|3874.94|3875.83|3874.33|0
1614720600000|2021-03-02 21:30:00|3876.31|3875.71|3875.06|3874.46|3876.81|3876.21|3874.56|3873.96|1273
1614720900000|2021-03-02 21:35:00|3875.31|3874.71|3874.31|3873.71|3875.81|3875.21|3874.31|3873.71|1205
1614721200000|2021-03-02 21:40:00|3874.06|3873.46|3873.06|3872.46|3874.31|3873.71|3871.81|3871.21|1866
1614721500000|2021-03-02 21:45:00|3873.31|3872.71|3870.81|3870.21|3873.56|3872.96|3869.81|3869.21|1130
1614721800000|2021-03-02 21:50:00|3870.56|3869.96|3870.56|3869.96|3870.81|3870.21|3870.06|3869.46|943
1614722100000|2021-03-02 21:55:00|3870.81|3870.21|3870.39|3868.89|3871.31|3870.71|3869.06|3868.46|1588
1614722400000|2021-03-02 22:00:00|3870.57|3869.07|3870.56|3869.06|3870.67|3869.17|3870.28|3868.78|3
1614722700000|2021-03-02 22:05:00|3870.63|3869.13|3870.52|3869.02|3870.67|3869.17|3870.45|3868.95|0
1614723000000|2021-03-02 22:10:00|3870.48|3868.98|3870.47|3868.97|3870.67|3869.17|3870.34|3868.84|0
1614723300000|2021-03-02 22:15:00|3870.62|3869.12|3870.68|3869.18|3870.84|3869.34|3870.36|3868.86|0
1614723600000|2021-03-02 22:20:00|3870.61|3869.11|3870.57|3869.07|3871.08|3869.58|3869.99|3868.49|0
1614723900000|2021-03-02 22:25:00|3870.54|3869.04|3870.9|3869.4|3870.9|3869.4|3870.54|3869.04|0
1614724200000|2021-03-02 22:30:00|3870.97|3869.47|3871.49|3869.99|3871.49|3869.99|3870.97|3869.47|0
1614724500000|2021-03-02 22:35:00|3871.45|3869.95|3870.94|3869.44|3871.52|3870.02|3870.61|3869.11|0
1614724800000|2021-03-02 22:40:00|3870.9|3869.4|3871.16|3869.66|3871.3|3869.8|3870.83|3869.33|0
1614725100000|2021-03-02 22:45:00|3871.23|3869.73|3871.63|3870.13|3871.67|3870.17|3871.12|3869.62|0
1614725400000|2021-03-02 22:50:00|3871.56|3870.06|3871.67|3870.17|3871.92|3870.42|3871.19|3869.69|0
1614725700000|2021-03-02 22:55:00|3871.63|3870.13|3871.52|3870.02|3872.07|3870.57|3871.27|3869.77|0
1614726000000|2021-03-02 23:00:00|3871.56|3870.06|3873.56|3872.96|3875.44|3874.84|3871.06|3870.06|2166
1614726300000|2021-03-02 23:05:00|3873.69|3873.09|3876.19|3875.59|3876.44|3875.84|3873.44|3872.84|1144
1614726600000|2021-03-02 23:10:00|3876.31|3875.71|3877.94|3877.34|3877.94|3877.34|3876.31|3875.71|1107
1614726900000|2021-03-02 23:15:00|3878.19|3877.59|3877.44|3876.84|3878.69|3878.09|3877.44|3876.84|1144
1614727200000|2021-03-02 23:20:00|3877.69|3877.09|3878.69|3878.09|3878.94|3878.34|3877.44|3876.84|709
1614727500000|2021-03-02 23:25:00|3878.81|3878.21|3877.94|3877.34|3878.94|3878.34|3877.94|3877.34|470
1614727800000|2021-03-02 23:30:00|3878.19|3877.59|3879.44|3878.84|3879.56|3878.96|3877.94|3877.34|946
1614728100000|2021-03-02 23:35:00|3879.19|3878.59|3880.19|3879.59|3880.44|3879.84|3879.19|3878.59|776
1614728400000|2021-03-02 23:40:00|3880.31|3879.71|3881.19|3880.59|3881.94|3881.34|3880.31|3879.71|1169
1614728700000|2021-03-02 23:45:00|3880.94|3880.34|3881.94|3881.34|3882.19|3881.59|3880.94|3880.34|779
1614729000000|2021-03-02 23:50:00|3881.69|3881.09|3880.69|3880.09|3882.19|3881.59|3880.69|3880.09|581
1614729300000|2021-03-02 23:55:00|3880.81|3880.21|3880.19|3879.59|3881.69|3881.09|3879.69|3879.09|755
1614729600000|2021-03-03 00:00:00|3879.94|3879.34|3878.81|3878.21|3880.69|3880.09|3878.44|3877.84|1777
1614729900000|2021-03-03 00:05:00|3878.69|3878.09|3881.44|3880.84|3881.94|3881.34|3878.69|3878.09|1176
1614730200000|2021-03-03 00:10:00|3881.69|3881.09|3881.19|3880.59|3882.19|3881.59|3880.94|3880.34|1003
1614730500000|2021-03-03 00:15:00|3881.44|3880.84|3879.19|3878.59|3881.44|3880.84|3878.19|3877.59|1388
1614730800000|2021-03-03 00:20:00|3879.44|3878.84|3879.19|3878.59|3880.69|3880.09|3878.19|3877.59|874
1614731100000|2021-03-03 00:25:00|3879.44|3878.84|3881.44|3880.84|3881.69|3881.09|3879.44|3878.84|1500
1614731400000|2021-03-03 00:30:00|3881.69|3881.09|3881.69|3881.09|3882.94|3882.34|3881.44|3880.84|1222
1614731700000|2021-03-03 00:35:00|3881.44|3880.84|3881.94|3881.34|3882.94|3882.34|3881.44|3880.84|955
1614732000000|2021-03-03 00:40:00|3882.06|3881.46|3881.94|3881.34|3882.19|3881.59|3880.44|3879.84|1021
1614732300000|2021-03-03 00:45:00|3881.69|3881.09|3884.44|3883.84|3885.19|3884.59|3881.69|3881.09|1702
1614732600000|2021-03-03 00:50:00|3884.31|3883.71|3882.94|3882.34|3884.69|3884.09|3882.69|3882.09|695
1614732900000|2021-03-03 00:55:00|3883.19|3882.59|3882.94|3882.34|3883.94|3883.34|3882.44|3881.84|697
1614733200000|2021-03-03 01:00:00|3882.69|3882.09|3881.44|3880.84|3882.69|3882.09|3879.81|3879.21|1566
1614733500000|2021-03-03 01:05:00|3881.31|3880.71|3880.19|3879.59|3881.69|3881.09|3879.94|3879.34|748
1614733800000|2021-03-03 01:10:00|3879.94|3879.34|3875.69|3875.09|3879.94|3879.34|3874.69|3874.09|3056
1614734100000|2021-03-03 01:15:00|3875.44|3874.84|3877.44|3876.84|3877.94|3877.34|3875.44|3874.84|1123
1614734400000|2021-03-03 01:20:00|3877.56|3876.96|3874.69|3874.09|3877.69|3877.09|3873.44|3872.84|1784
1614734700000|2021-03-03 01:25:00|3874.81|3874.21|3873.94|3873.34|3876.19|3875.59|3873.94|3873.34|979
1614735000000|2021-03-03 01:30:00|3873.69|3873.09|3876.19|3875.59|3876.69|3876.09|3872.69|3872.09|1806
1614735300000|2021-03-03 01:35:00|3876.06|3875.46|3877.69|3877.09|3877.94|3877.34|3875.31|3874.71|1306
1614735600000|2021-03-03 01:40:00|3877.81|3877.21|3876.94|3876.34|3878.19|3877.59|3876.81|3876.21|1118
1614735900000|2021-03-03 01:45:00|3877.19|3876.59|3880.19|3879.59|3880.19|3879.59|3877.19|3876.59|1424
1614736200000|2021-03-03 01:50:00|3879.94|3879.34|3879.69|3879.09|3880.69|3880.09|3879.19|3878.59|1075
1614736500000|2021-03-03 01:55:00|3879.81|3879.21|3877.69|3877.09|3880.19|3879.59|3877.69|3877.09|770
1614736800000|2021-03-03 02:00:00|3877.44|3876.84|3878.19|3877.59|3878.19|3877.59|3876.44|3875.84|988
1614737100000|2021-03-03 02:05:00|3877.94|3877.34|3876.94|3876.34|3880.06|3879.46|3876.81|3876.21|1088
1614737400000|2021-03-03 02:10:00|3877.19|3876.59|3879.44|3878.84|3879.44|3878.84|3877.19|3876.59|464
1614737700000|2021-03-03 02:15:00|3879.69|3879.09|3880.19|3879.59|3880.19|3879.59|3879.19|3878.59|580
1614738000000|2021-03-03 02:20:00|3880.44|3879.84|3881.44|3880.84|3881.94|3881.34|3880.19|3879.59|938
1614738300000|2021-03-03 02:25:00|3881.69|3881.09|3879.69|3879.09|3881.81|3881.21|3879.69|3879.09|612
1614738600000|2021-03-03 02:30:00|3879.94|3879.34|3879.94|3879.34|3881.19|3880.59|3879.44|3878.84|602
1614738900000|2021-03-03 02:35:00|3880.19|3879.59|3881.44|3880.84|3881.69|3881.09|3879.81|3879.21|582
1614739200000|2021-03-03 02:40:00|3881.69|3881.09|3882.44|3881.84|3882.94|3882.34|3881.44|3880.84|720
1614739500000|2021-03-03 02:45:00|3882.69|3882.09|3883.44|3882.84|3884.44|3883.84|3882.06|3881.46|1083
1614739800000|2021-03-03 02:50:00|3883.69|3883.09|3882.31|3881.71|3883.69|3883.09|3882.31|3881.71|696
1614740100000|2021-03-03 02:55:00|3882.44|3881.84|3883.94|3883.34|3884.94|3884.34|3882.31|3881.71|837
1614740400000|2021-03-03 03:00:00|3883.69|3883.09|3884.56|3883.96|3885.19|3884.59|3883.69|3883.09|901
1614740700000|2021-03-03 03:05:00|3884.69|3884.09|3883.94|3883.34|3884.94|3884.34|3883.94|3883.34|567
1614741000000|2021-03-03 03:10:00|3884.19|3883.59|3885.69|3885.09|3885.81|3885.21|3883.94|3883.34|639
1614741300000|2021-03-03 03:15:00|3885.81|3885.21|3885.19|3884.59|3886.44|3885.84|3884.69|3884.09|1128
1614741600000|2021-03-03 03:20:00|3885.31|3884.71|3885.19|3884.59|3885.69|3885.09|3884.69|3884.09|528
1614741900000|2021-03-03 03:25:00|3885.44|3884.84|3884.19|3883.59|3885.44|3884.84|3884.19|3883.59|453
1614742200000|2021-03-03 03:30:00|3884.44|3883.84|3884.19|3883.59|3884.94|3884.34|3883.81|3883.21|555
1614742500000|2021-03-03 03:35:00|3884.31|3883.71|3882.94|3882.34|3884.69|3884.09|3882.94|3882.34|638
1614742800000|2021-03-03 03:40:00|3883.19|3882.59|3882.69|3882.09|3883.94|3883.34|3882.69|3882.09|646
1614743100000|2021-03-03 03:45:00|3882.44|3881.84|3883.19|3882.59|3883.19|3882.59|3882.44|3881.84|417
1614743400000|2021-03-03 03:50:00|3882.94|3882.34|3883.56|3882.96|3884.69|3884.09|3882.94|3882.34|471
1614743700000|2021-03-03 03:55:00|3883.44|3882.84|3883.94|3883.34|3884.19|3883.59|3883.44|3882.84|234
1614744000000|2021-03-03 04:00:00|3884.06|3883.46|3885.44|3884.84|3885.69|3885.09|3883.94|3883.34|439
1614744300000|2021-03-03 04:05:00|3885.69|3885.09|3885.19|3884.59|3885.94|3885.34|3884.44|3883.84|579
1614744600000|2021-03-03 04:10:00|3885.06|3884.46|3884.94|3884.34|3885.19|3884.59|3883.69|3883.09|669
1614744900000|2021-03-03 04:15:00|3885.19|3884.59|3885.19|3884.59|3885.69|3885.09|3884.94|3884.34|415
1614745200000|2021-03-03 04:20:00|3884.94|3884.34|3884.94|3884.34|3885.44|3884.84|3884.69|3884.09|467
1614745500000|2021-03-03 04:25:00|3885.19|3884.59|3885.44|3884.84|3885.69|3885.09|3884.69|3884.09|283
1614745800000|2021-03-03 04:30:00|3885.56|3884.96|3886.19|3885.59|3886.19|3885.59|3884.94|3884.34|287
1614746100000|2021-03-03 04:35:00|3886.69|3886.09|3886.44|3885.84|3887.19|3886.59|3886.44|3885.84|694
1614746400000|2021-03-03 04:40:00|3886.19|3885.59|3885.94|3885.34|3886.44|3885.84|3884.94|3884.34|547
1614746700000|2021-03-03 04:45:00|3885.69|3885.09|3885.69|3885.09|3886.06|3885.46|3885.19|3884.59|321
1614747000000|2021-03-03 04:50:00|3885.94|3885.34|3885.69|3885.09|3885.94|3885.34|3885.19|3884.59|351
1614747300000|2021-03-03 04:55:00|3885.94|3885.34|3885.69|3885.09|3886.19|3885.59|3885.44|3884.84|555
1614747600000|2021-03-03 05:00:00|3885.44|3884.84|3887.19|3886.59|3888.19|3887.59|3885.44|3884.84|1329
1614747900000|2021-03-03 05:05:00|3887.44|3886.84|3887.94|3887.34|3888.44|3887.84|3887.44|3886.84|476
1614748200000|2021-03-03 05:10:00|3887.69|3887.09|3888.19|3887.59|3888.44|3887.84|3887.19|3886.59|477
1614748500000|2021-03-03 05:15:00|3887.94|3887.34|3887.69|3887.09|3887.94|3887.34|3887.44|3886.84|292
1614748800000|2021-03-03 05:20:00|3887.94|3887.34|3886.44|3885.84|3887.94|3887.34|3886.44|3885.84|378
1614749100000|2021-03-03 05:25:00|3886.19|3885.59|3885.19|3884.59|3886.44|3885.84|3884.94|3884.34|742
1614749400000|2021-03-03 05:30:00|3885.06|3884.46|3884.44|3883.84|3885.31|3884.71|3884.44|3883.84|1225
1614749700000|2021-03-03 05:35:00|3884.69|3884.09|3884.69|3884.09|3885.94|3885.34|3884.44|3883.84|1063
1614750000000|2021-03-03 05:40:00|3884.81|3884.21|3885.44|3884.84|3885.69|3885.09|3884.69|3884.09|1010
1614750300000|2021-03-03 05:45:00|3885.31|3884.71|3885.06|3884.46|3885.69|3885.09|3884.31|3883.71|891
1614750600000|2021-03-03 05:50:00|3884.94|3884.34|3885.94|3885.34|3886.06|3885.46|3884.94|3884.34|669
1614750900000|2021-03-03 05:55:00|3886.19|3885.59|3887.19|3886.59|3887.31|3886.71|3885.69|3885.09|1127
1614751200000|2021-03-03 06:00:00|3886.94|3886.34|3886.19|3885.59|3887.19|3886.59|3885.94|3885.34|1038
1614751500000|2021-03-03 06:05:00|3886.06|3885.46|3885.94|3885.34|3887.19|3886.59|3885.94|3885.34|804
1614751800000|2021-03-03 06:10:00|3885.81|3885.21|3886.94|3886.34|3887.19|3886.59|3885.19|3884.59|813
1614752100000|2021-03-03 06:15:00|3887.06|3886.46|3888.44|3887.84|3888.94|3888.34|3886.94|3886.34|1130
1614752400000|2021-03-03 06:20:00|3888.56|3887.96|3888.19|3887.59|3888.69|3888.09|3888.19|3887.59|789
1614752700000|2021-03-03 06:25:00|3888.44|3887.84|3886.44|3885.84|3888.44|3887.84|3886.19|3885.59|1722
1614753000000|2021-03-03 06:30:00|3886.69|3886.09|3888.94|3888.34|3889.94|3889.34|3886.44|3885.84|1297
1614753300000|2021-03-03 06:35:00|3889.19|3888.59|3890.19|3889.59|3890.69|3890.09|3888.44|3887.84|994
1614753600000|2021-03-03 06:40:00|3889.94|3889.34|3889.44|3888.84|3890.19|3889.59|3888.69|3888.09|1189
1614753900000|2021-03-03 06:45:00|3889.69|3889.09|3890.19|3889.59|3890.31|3889.71|3889.19|3888.59|772
1614754200000|2021-03-03 06:50:00|3890.44|3889.84|3890.69|3890.09|3890.94|3890.34|3889.81|3889.21|838
1614754500000|2021-03-03 06:55:00|3890.56|3889.96|3888.94|3888.34|3890.69|3890.09|3888.44|3887.84|917
1614754800000|2021-03-03 07:00:00|3889.19|3888.59|3889.06|3888.46|3889.94|3889.34|3887.44|3886.84|1596
1614755100000|2021-03-03 07:05:00|3888.94|3888.34|3892.19|3891.59|3892.44|3891.84|3888.94|3888.34|1671
1614755400000|2021-03-03 07:10:00|3892.44|3891.84|3892.69|3892.09|3893.69|3893.09|3892.19|3891.59|1417
1614755700000|2021-03-03 07:15:00|3892.44|3891.84|3894.19|3893.59|3895.19|3894.59|3892.44|3891.84|1589
1614756000000|2021-03-03 07:20:00|3893.94|3893.34|3895.19|3894.59|3895.19|3894.59|3893.94|3893.34|1267
1614756300000|2021-03-03 07:25:00|3894.94|3894.34|3896.19|3895.59|3896.19|3895.59|3894.19|3893.59|1499
1614756600000|2021-03-03 07:30:00|3895.94|3895.34|3894.69|3894.09|3896.44|3895.84|3894.69|3894.09|929
1614756900000|2021-03-03 07:35:00|3894.56|3893.96|3895.69|3895.09|3896.19|3895.59|3894.44|3893.84|819
1614757200000|2021-03-03 07:40:00|3895.56|3894.96|3895.19|3894.59|3896.19|3895.59|3894.69|3894.09|877
1614757500000|2021-03-03 07:45:00|3894.94|3894.34|3893.69|3893.09|3895.19|3894.59|3893.69|3893.09|609
1614757800000|2021-03-03 07:50:00|3893.94|3893.34|3893.94|3893.34|3894.69|3894.09|3893.44|3892.84|703
1614758100000|2021-03-03 07:55:00|3893.81|3893.21|3893.94|3893.34|3894.94|3894.34|3893.19|3892.59|705
1614758400000|2021-03-03 08:00:00|3893.69|3893.09|3893.19|3892.59|3894.69|3894.09|3892.94|3892.34|1762
1614758700000|2021-03-03 08:05:00|3893.44|3892.84|3896.69|3896.09|3896.94|3896.34|3892.69|3892.09|1817
1614759000000|2021-03-03 08:10:00|3896.56|3895.96|3896.44|3895.84|3897.69|3897.09|3895.69|3895.09|2160
1614759300000|2021-03-03 08:15:00|3896.19|3895.59|3896.69|3896.09|3898.19|3897.59|3896.19|3895.59|1890
1614759600000|2021-03-03 08:20:00|3896.81|3896.21|3896.19|3895.59|3897.44|3896.84|3895.94|3895.34|1520
1614759900000|2021-03-03 08:25:00|3896.31|3895.71|3896.44|3895.84|3897.44|3896.84|3895.94|3895.34|1245
1614760200000|2021-03-03 08:30:00|3896.69|3896.09|3895.69|3895.09|3898.19|3897.59|3895.69|3895.09|1479
1614760500000|2021-03-03 08:35:00|3895.44|3894.84|3895.19|3894.59|3896.44|3895.84|3895.06|3894.46|770
1614760800000|2021-03-03 08:40:00|3895.44|3894.84|3894.19|3893.59|3895.69|3895.09|3893.44|3892.84|1184
1614761100000|2021-03-03 08:45:00|3894.31|3893.71|3894.31|3893.71|3896.69|3896.09|3894.19|3893.59|1291
1614761400000|2021-03-03 08:50:00|3894.44|3893.84|3894.44|3893.84|3895.44|3894.84|3894.19|3893.59|938
1614761700000|2021-03-03 08:55:00|3894.19|3893.59|3894.19|3893.59|3895.19|3894.59|3893.94|3893.34|896
1614762000000|2021-03-03 09:00:00|3894.44|3893.84|3895.94|3895.34|3895.94|3895.34|3893.44|3892.84|1850
1614762300000|2021-03-03 09:05:00|3895.69|3895.09|3897.19|3896.59|3897.69|3897.09|3895.69|3895.09|1361
1614762600000|2021-03-03 09:10:00|3896.94|3896.34|3900.69|3900.09|3900.94|3900.34|3896.94|3896.34|2402
1614762900000|2021-03-03 09:15:00|3900.44|3899.84|3899.94|3899.34|3901.19|3900.59|3899.19|3898.59|2476
1614763200000|2021-03-03 09:20:00|3899.44|3898.84|3899.44|3898.84|3899.44|3898.84|3897.44|3896.84|1654
1614763500000|2021-03-03 09:25:00|3899.19|3898.59|3897.44|3896.84|3899.94|3899.34|3896.94|3896.34|1760
1614763800000|2021-03-03 09:30:00|3897.31|3896.71|3896.94|3896.34|3897.94|3897.34|3895.94|3895.34|2317
1614764100000|2021-03-03 09:35:00|3897.19|3896.59|3893.94|3893.34|3897.44|3896.84|3891.94|3891.34|4310
1614764400000|2021-03-03 09:40:00|3893.69|3893.09|3896.19|3895.59|3897.69|3897.09|3893.69|3893.09|1588
1614764700000|2021-03-03 09:45:00|3896.44|3895.84|3896.19|3895.59|3897.19|3896.59|3894.44|3893.84|1566
1614765000000|2021-03-03 09:50:00|3896.44|3895.84|3893.94|3893.34|3896.69|3896.09|3893.69|3893.09|1296
1614765300000|2021-03-03 09:55:00|3894.06|3893.46|3895.94|3895.34|3896.44|3895.84|3893.94|3893.34|1012
1614765600000|2021-03-03 10:00:00|3895.69|3895.09|3895.81|3895.21|3896.19|3895.59|3895.44|3894.84|939
1614765900000|2021-03-03 10:05:00|3895.69|3895.09|3895.19|3894.59|3896.94|3896.34|3895.19|3894.59|758
1614766200000|2021-03-03 10:10:00|3895.44|3894.84|3894.44|3893.84|3895.44|3894.84|3894.19|3893.59|607
1614766500000|2021-03-03 10:15:00|3894.69|3894.09|3895.94|3895.34|3896.44|3895.84|3894.69|3894.09|604
1614766800000|2021-03-03 10:20:00|3896.19|3895.59|3896.69|3896.09|3897.19|3896.59|3896.19|3895.59|811
1614767100000|2021-03-03 10:25:00|3896.56|3895.96|3896.44|3895.84|3897.31|3896.71|3895.69|3895.09|1419
1614767400000|2021-03-03 10:30:00|3896.19|3895.59|3895.44|3894.84|3896.44|3895.84|3894.94|3894.34|958
1614767700000|2021-03-03 10:35:00|3895.19|3894.59|3892.94|3892.34|3895.44|3894.84|3892.19|3891.59|1829
1614768000000|2021-03-03 10:40:00|3892.69|3892.09|3891.19|3890.59|3893.19|3892.59|3891.19|3890.59|1646
1614768300000|2021-03-03 10:45:00|3891.44|3890.84|3892.44|3891.84|3892.94|3892.34|3891.19|3890.59|2146
1614768600000|2021-03-03 10:50:00|3892.19|3891.59|3892.94|3892.34|3893.69|3893.09|3891.94|3891.34|1387
1614768900000|2021-03-03 10:55:00|3893.19|3892.59|3894.94|3894.34|3895.19|3894.59|3892.44|3891.84|1856
1614769200000|2021-03-03 11:00:00|3894.69|3894.09|3892.44|3891.84|3894.69|3894.09|3890.94|3890.34|1655
1614769500000|2021-03-03 11:05:00|3892.69|3892.09|3892.69|3892.09|3893.44|3892.84|3891.94|3891.34|741
1614769800000|2021-03-03 11:10:00|3892.44|3891.84|3891.94|3891.34|3893.19|3892.59|3890.69|3890.09|1025
1614770100000|2021-03-03 11:15:00|3891.69|3891.09|3892.44|3891.84|3893.19|3892.59|3891.19|3890.59|993
1614770400000|2021-03-03 11:20:00|3892.56|3891.96|3893.44|3892.84|3893.94|3893.34|3892.44|3891.84|576
1614770700000|2021-03-03 11:25:00|3893.31|3892.71|3893.94|3893.34|3894.69|3894.09|3893.06|3892.46|645
1614771000000|2021-03-03 11:30:00|3893.69|3893.09|3891.94|3891.34|3894.19|3893.59|3891.69|3891.09|987
1614771300000|2021-03-03 11:35:00|3891.69|3891.09|3891.44|3890.84|3892.44|3891.84|3891.19|3890.59|458
1614771600000|2021-03-03 11:40:00|3891.69|3891.09|3893.69|3893.09|3893.94|3893.34|3890.69|3890.09|1443
1614771900000|2021-03-03 11:45:00|3893.94|3893.34|3894.44|3893.84|3895.06|3894.46|3893.69|3893.09|1064
1614772200000|2021-03-03 11:50:00|3894.69|3894.09|3894.19|3893.59|3895.44|3894.84|3893.94|3893.34|1365
1614772500000|2021-03-03 11:55:00|3894.44|3893.84|3894.69|3894.09|3895.19|3894.59|3894.19|3893.59|649
1614772800000|2021-03-03 12:00:00|3894.94|3894.34|3894.44|3893.84|3896.06|3895.46|3894.19|3893.59|2084
1614773100000|2021-03-03 12:05:00|3894.56|3893.96|3892.69|3892.09|3895.44|3894.84|3892.69|3892.09|1477
1614773400000|2021-03-03 12:10:00|3892.44|3891.84|3892.44|3891.84|3894.19|3893.59|3891.94|3891.34|1535
1614773700000|2021-03-03 12:15:00|3892.19|3891.59|3892.69|3892.09|3893.69|3893.09|3891.94|3891.34|1009
1614774000000|2021-03-03 12:20:00|3892.44|3891.84|3893.19|3892.59|3893.69|3893.09|3891.94|3891.34|813
1614774300000|2021-03-03 12:25:00|3893.44|3892.84|3892.44|3891.84|3893.44|3892.84|3892.44|3891.84|1493
1614774600000|2021-03-03 12:30:00|3892.19|3891.59|3888.94|3888.34|3892.94|3892.34|3887.94|3887.34|3940
1614774900000|2021-03-03 12:35:00|3889.44|3888.84|3887.19|3886.59|3889.69|3889.09|3886.19|3885.59|3085
1614775200000|2021-03-03 12:40:00|3887.31|3886.71|3890.19|3889.59|3890.19|3889.59|3887.31|3886.71|1693
1614775500000|2021-03-03 12:45:00|3890.31|3889.71|3888.19|3887.59|3890.44|3889.84|3888.19|3887.59|1320
1614775800000|2021-03-03 12:50:00|3887.94|3887.34|3887.19|3886.59|3888.69|3888.09|3887.19|3886.59|1910
1614776100000|2021-03-03 12:55:00|3886.94|3886.34|3887.44|3886.84|3888.19|3887.59|3886.44|3885.84|964
1614776400000|2021-03-03 13:00:00|3887.19|3886.59|3887.94|3887.34|3888.44|3887.84|3885.94|3885.34|3074
1614776700000|2021-03-03 13:05:00|3887.69|3887.09|3879.94|3879.34|3887.94|3887.34|3879.69|3879.09|6004
1614777000000|2021-03-03 13:10:00|3879.69|3879.09|3879.44|3878.84|3881.44|3880.84|3878.44|3877.84|3812
1614777300000|2021-03-03 13:15:00|3879.31|3878.71|3878.69|3878.09|3882.94|3882.34|3878.69|3878.09|4258
1614777600000|2021-03-03 13:20:00|3878.94|3878.34|3879.44|3878.84|3879.69|3879.09|3878.44|3877.84|3479
1614777900000|2021-03-03 13:25:00|3879.31|3878.71|3880.44|3879.84|3880.94|3880.34|3878.94|3878.34|3017
1614778200000|2021-03-03 13:30:00|3880.19|3879.59|3866.19|3865.59|3880.19|3879.59|3864.94|3864.34|17649
1614778500000|2021-03-03 13:35:00|3866.44|3865.84|3869.19|3868.59|3870.44|3869.84|3866.06|3865.46|9703
1614778800000|2021-03-03 13:40:00|3868.94|3868.34|3862.44|3861.84|3869.31|3868.71|3860.19|3859.59|15592
1614779100000|2021-03-03 13:45:00|3862.31|3861.71|3860.94|3860.34|3862.44|3861.84|3856.69|3856.09|13139
1614779400000|2021-03-03 13:50:00|3860.69|3860.09|3865.31|3864.71|3865.31|3864.71|3857.94|3857.34|10164
1614779700000|2021-03-03 13:55:00|3865.19|3864.59|3863.69|3863.09|3865.94|3865.34|3863.19|3862.59|8238
1614780000000|2021-03-03 14:00:00|3863.94|3863.34|3866.19|3865.59|3867.19|3866.59|3860.69|3860.09|9360
1614780300000|2021-03-03 14:05:00|3865.94|3865.34|3865.94|3865.34|3867.44|3866.84|3863.94|3863.34|5815
1614780600000|2021-03-03 14:10:00|3866.19|3865.59|3862.69|3862.09|3867.19|3866.59|3862.19|3861.59|5092
1614780900000|2021-03-03 14:15:00|3862.56|3861.96|3861.44|3860.84|3863.94|3863.34|3856.69|3856.09|11682
1614781200000|2021-03-03 14:20:00|3861.69|3861.09|3863.44|3862.84|3864.44|3863.84|3857.94|3857.34|9422
1614781500000|2021-03-03 14:25:00|3863.69|3863.09|3863.69|3863.09|3866.19|3865.59|3861.94|3861.34|15565
1614781800000|2021-03-03 14:30:00|3863.59|3863.19|3870.09|3869.69|3873.59|3873.19|3862.59|3862.19|53164
1614782100000|2021-03-03 14:35:00|3870.59|3870.19|3861.84|3861.44|3871.84|3871.44|3858.34|3857.94|46235
1614782400000|2021-03-03 14:40:00|3861.59|3861.19|3859.21|3858.81|3862.59|3862.19|3854.09|3853.69|33070
1614782700000|2021-03-03 14:45:00|3859.09|3858.69|3862.59|3862.19|3864.84|3864.44|3853.34|3852.94|37838
1614783000000|2021-03-03 14:50:00|3862.34|3861.94|3864.84|3864.44|3868.09|3867.69|3862.09|3861.69|25711
1614783300000|2021-03-03 14:55:00|3864.59|3864.19|3850.71|3850.31|3866.34|3865.94|3848.84|3848.44|34411
1614783600000|2021-03-03 15:00:00|3849.84|3849.44|3850.84|3850.44|3855.34|3854.94|3847.84|3847.44|38636
1614783900000|2021-03-03 15:05:00|3850.59|3850.19|3854.34|3853.94|3856.09|3855.69|3845.84|3845.44|32246
1614784200000|2021-03-03 15:10:00|3853.84|3853.44|3842.34|3841.94|3855.09|3854.69|3842.09|3841.69|33765
1614784500000|2021-03-03 15:15:00|3842.59|3842.19|3841.34|3840.94|3843.59|3843.19|3836.84|3836.44|42128
1614784800000|2021-03-03 15:20:00|3841.59|3841.19|3848.59|3848.19|3848.59|3848.19|3839.34|3838.94|35133
1614785100000|2021-03-03 15:25:00|3848.34|3847.94|3845.34|3844.94|3852.59|3852.19|3843.84|3843.44|29425
1614785400000|2021-03-03 15:30:00|3845.09|3844.69|3850.09|3849.69|3852.84|3852.44|3838.34|3837.94|36094
1614785700000|2021-03-03 15:35:00|3849.84|3849.44|3852.84|3852.44|3853.34|3852.94|3847.34|3846.94|24904
1614786000000|2021-03-03 15:40:00|3852.59|3852.19|3845.73|3845.33|3852.84|3852.44|3844.48|3844.08|28034
1614786300000|2021-03-03 15:45:00|3845.23|3844.83|3852.23|3851.83|3857.73|3857.33|3843.23|3842.83|34460
1614786600000|2021-03-03 15:50:00|3852.48|3852.08|3852.23|3851.83|3855.73|3855.33|3848.98|3848.58|26990
1614786900000|2021-03-03 15:55:00|3851.48|3851.08|3857.35|3856.95|3860.23|3859.83|3847.98|3847.58|30136
1614787200000|2021-03-03 16:00:00|3857.23|3856.83|3858.73|3858.33|3862.23|3861.83|3856.48|3856.08|24230
1614787500000|2021-03-03 16:05:00|3858.98|3858.58|3859.73|3859.33|3864.48|3864.08|3858.48|3858.08|16493
1614787800000|2021-03-03 16:10:00|3859.48|3859.08|3858.23|3857.83|3861.73|3861.33|3857.23|3856.83|18662
1614788100000|2021-03-03 16:15:00|3858.35|3857.95|3865.73|3865.33|3865.73|3865.33|3853.73|3853.33|28091
1614788400000|2021-03-03 16:20:00|3865.48|3865.08|3867.23|3866.83|3868.48|3868.08|3863.98|3863.58|19682
1614788700000|2021-03-03 16:25:00|3866.98|3866.58|3868.98|3868.58|3869.48|3869.08|3865.48|3865.08|13564
1614789000000|2021-03-03 16:30:00|3868.73|3868.33|3866.98|3866.58|3870.48|3870.08|3866.98|3866.58|12563
1614789300000|2021-03-03 16:35:00|3867.23|3866.83|3864.23|3863.83|3869.23|3868.83|3863.23|3862.83|15390
1614789600000|2021-03-03 16:40:00|3864.48|3864.08|3861.98|3861.58|3865.48|3865.08|3860.23|3859.83|14676
1614789900000|2021-03-03 16:45:00|3861.73|3861.33|3861.48|3861.08|3864.48|3864.08|3860.23|3859.83|10665
1614790200000|2021-03-03 16:50:00|3861.23|3860.83|3865.23|3864.83|3867.48|3867.08|3860.48|3860.08|10830
1614790500000|2021-03-03 16:55:00|3865.35|3864.95|3859.98|3859.58|3866.48|3866.08|3859.48|3859.08|14016
1614790800000|2021-03-03 17:00:00|3860.23|3859.83|3859.23|3858.83|3860.48|3860.08|3858.48|3858.08|13179
1614791100000|2021-03-03 17:05:00|3858.73|3858.33|3859.23|3858.83|3860.23|3859.83|3857.48|3857.08|9220
1614791400000|2021-03-03 17:10:00|3859.1|3858.7|3861.48|3861.08|3861.98|3861.58|3856.48|3856.08|10926
1614791700000|2021-03-03 17:15:00|3861.73|3861.33|3857.23|3856.83|3861.73|3861.33|3855.73|3855.33|9956
1614792000000|2021-03-03 17:20:00|3856.98|3856.58|3855.73|3855.33|3857.73|3857.33|3854.48|3854.08|9601
1614792300000|2021-03-03 17:25:00|3855.48|3855.08|3855.23|3854.83|3856.23|3855.83|3852.98|3852.58|8857
1614792600000|2021-03-03 17:30:00|3854.98|3854.58|3852.48|3852.08|3856.98|3856.58|3852.23|3851.83|9551
1614792900000|2021-03-03 17:35:00|3852.23|3851.83|3852.23|3851.83|3854.48|3854.08|3851.73|3851.33|7869
1614793200000|2021-03-03 17:40:00|3851.98|3851.58|3853.73|3853.33|3856.48|3856.08|3851.23|3850.83|9025
1614793500000|2021-03-03 17:45:00|3853.48|3853.08|3858.98|3858.58|3859.98|3859.58|3852.48|3852.08|9019
1614793800000|2021-03-03 17:50:00|3859.23|3858.83|3855.98|3855.58|3860.98|3860.58|3855.98|3855.58|8103
1614794100000|2021-03-03 17:55:00|3855.73|3855.33|3851.73|3851.33|3857.23|3856.83|3851.73|3851.33|10178
1614794400000|2021-03-03 18:00:00|3851.48|3851.08|3851.48|3851.08|3853.73|3853.33|3850.98|3850.58|9816
1614794700000|2021-03-03 18:05:00|3851.23|3850.83|3851.23|3850.83|3854.23|3853.83|3850.98|3850.58|8362
1614795000000|2021-03-03 18:10:00|3851.48|3851.08|3852.73|3852.33|3854.98|3854.58|3849.48|3849.08|14111
1614795300000|2021-03-03 18:15:00|3852.48|3852.08|3862.48|3862.08|3862.98|3862.58|3851.98|3851.58|17007
1614795600000|2021-03-03 18:20:00|3862.98|3862.58|3861.48|3861.08|3864.23|3863.83|3861.23|3860.83|10305
1614795900000|2021-03-03 18:25:00|3861.73|3861.33|3860.48|3860.08|3862.98|3862.58|3859.48|3859.08|10436
1614796200000|2021-03-03 18:30:00|3860.23|3859.83|3854.98|3854.58|3860.35|3859.95|3852.98|3852.58|13489
1614796500000|2021-03-03 18:35:00|3855.23|3854.83|3857.23|3856.83|3859.73|3859.33|3854.73|3854.33|10426
1614796800000|2021-03-03 18:40:00|3857.35|3856.95|3852.73|3852.33|3857.35|3856.95|3852.23|3851.83|10511
1614797100000|2021-03-03 18:45:00|3852.98|3852.58|3846.98|3846.58|3854.23|3853.83|3846.73|3846.33|12244
1614797400000|2021-03-03 18:50:00|3847.23|3846.83|3845.98|3845.58|3849.48|3849.08|3845.48|3845.08|11895
1614797700000|2021-03-03 18:55:00|3845.85|3845.45|3847.23|3846.83|3847.23|3846.83|3843.98|3843.58|18018
1614798000000|2021-03-03 19:00:00|3847.48|3847.08|3841.48|3841.08|3848.98|3848.58|3841.23|3840.83|20372
1614798300000|2021-03-03 19:05:00|3841.73|3841.33|3839.98|3839.58|3842.48|3842.08|3838.73|3838.33|20018
1614798600000|2021-03-03 19:10:00|3839.73|3839.33|3845.73|3845.33|3845.98|3845.58|3838.48|3838.08|16950
1614798900000|2021-03-03 19:15:00|3845.6|3845.2|3839.98|3839.58|3845.6|3845.2|3837.98|3837.58|16231
1614799200000|2021-03-03 19:20:00|3840.48|3840.08|3838.73|3838.33|3841.98|3841.58|3835.98|3835.58|22242
1614799500000|2021-03-03 19:25:00|3838.23|3837.83|3837.98|3837.58|3841.48|3841.08|3835.98|3835.58|27135
1614799800000|2021-03-03 19:30:00|3837.48|3837.08|3828.98|3828.58|3840.23|3839.83|3828.73|3828.33|43350
1614800100000|2021-03-03 19:35:00|3828.23|3827.83|3840.48|3840.08|3841.98|3841.58|3828.23|3827.83|32960
1614800400000|2021-03-03 19:40:00|3840.73|3840.33|3841.1|3840.7|3843.73|3843.33|3839.48|3839.08|25928
1614800700000|2021-03-03 19:45:00|3841.23|3840.83|3836.48|3836.08|3841.98|3841.58|3832.48|3832.08|28423
1614801000000|2021-03-03 19:50:00|3836.73|3836.33|3845.73|3845.33|3846.73|3846.33|3836.73|3836.33|23930
1614801300000|2021-03-03 19:55:00|3845.48|3845.08|3846.48|3846.08|3847.73|3847.33|3843.48|3843.08|19970
1614801600000|2021-03-03 20:00:00|3846.23|3845.83|3844.98|3844.58|3847.85|3847.45|3841.23|3840.83|23135
1614801900000|2021-03-03 20:05:00|3845.23|3844.83|3843.98|3843.58|3845.98|3845.58|3841.73|3841.33|14291
1614802200000|2021-03-03 20:10:00|3843.73|3843.33|3842.73|3842.33|3849.48|3849.08|3842.48|3842.08|17208
1614802500000|2021-03-03 20:15:00|3842.23|3841.83|3839.73|3839.33|3843.23|3842.83|3837.23|3836.83|21396
1614802800000|2021-03-03 20:20:00|3839.48|3839.08|3834.98|3834.58|3839.98|3839.58|3833.48|3833.08|17080
1614803100000|2021-03-03 20:25:00|3835.23|3834.83|3835.98|3835.58|3837.73|3837.33|3831.48|3831.08|23143
1614803400000|2021-03-03 20:30:00|3835.23|3834.83|3832.23|3831.83|3838.48|3838.08|3831.48|3831.08|21398
1614803700000|2021-03-03 20:35:00|3831.98|3831.58|3831.6|3831.2|3835.48|3835.08|3830.73|3830.33|20701
1614804000000|2021-03-03 20:40:00|3831.73|3831.33|3836.23|3835.83|3837.73|3837.33|3831.23|3830.83|23961
1614804300000|2021-03-03 20:45:00|3836.48|3836.08|3837.48|3837.08|3843.23|3842.83|3836.23|3835.83|26705
1614804600000|2021-03-03 20:50:00|3837.73|3837.33|3825.73|3825.33|3837.73|3837.33|3824.98|3824.58|61165
1614804900000|2021-03-03 20:55:00|3825.98|3825.58|3820.48|3820.08|3828.73|3828.33|3819.23|3818.83|86229
1614805200000|2021-03-03 21:00:00|3819.82|3819.42|3820.92|3820.32|3822.92|3822.32|3817.17|3816.57|49044
1614805500000|2021-03-03 21:05:00|3820.67|3820.07|3817.67|3817.07|3821.92|3821.32|3816.67|3816.07|13397
1614805800000|2021-03-03 21:10:00|3818.17|3817.57|3818.16|3816.66|3818.67|3818.07|3816.92|3816.32|8357
1614806100000|2021-03-03 21:15:00|3818.37|3816.87|3818.34|3816.84|3818.48|3816.98|3817.73|3816.23|5
1614806400000|2021-03-03 21:20:00|3818.41|3816.91|3818.99|3817.49|3819.43|3817.93|3818.41|3816.91|0
1614806700000|2021-03-03 21:25:00|3818.92|3817.42|3818.74|3817.24|3819.07|3817.57|3818.67|3817.17|0
1614807000000|2021-03-03 21:30:00|3818.7|3817.2|3819.79|3819.19|3820.04|3819.44|3817.79|3817.19|2331
1614807300000|2021-03-03 21:35:00|3819.54|3818.94|3818.29|3817.69|3820.29|3819.69|3817.79|3817.19|1031
1614807600000|2021-03-03 21:40:00|3818.04|3817.44|3816.79|3816.19|3818.29|3817.69|3816.29|3815.69|992
1614807900000|2021-03-03 21:45:00|3817.04|3816.44|3816.54|3815.94|3818.04|3817.44|3816.29|3815.69|1060
1614808200000|2021-03-03 21:50:00|3816.79|3816.19|3816.79|3816.19|3817.54|3816.94|3816.29|3815.69|947
1614808500000|2021-03-03 21:55:00|3817.29|3816.69|3818.34|3816.84|3818.45|3817.69|3816.04|3815.44|1195
1614808800000|2021-03-03 22:00:00|3818.32|3816.82|3818.43|3816.93|3818.87|3817.37|3818.07|3816.57|1
1614809100000|2021-03-03 22:05:00|3818.21|3816.71|3818.28|3816.78|3818.76|3817.26|3818.21|3816.71|0
1614809400000|2021-03-03 22:10:00|3818.5|3817|3820.11|3818.61|3820.11|3818.61|3818.5|3817|0
1614809700000|2021-03-03 22:15:00|3820.18|3818.68|3819.16|3817.66|3820.18|3818.68|3819.01|3817.51|0
1614810000000|2021-03-03 22:20:00|3819.09|3817.59|3819.56|3818.06|3819.71|3818.21|3819.09|3817.59|0
1614810300000|2021-03-03 22:25:00|3819.6|3818.1|3819.45|3817.95|3819.6|3818.1|3819.34|3817.84|0
1614810600000|2021-03-03 22:30:00|3819.41|3817.91|3819.45|3817.95|3819.45|3817.95|3819.38|3817.88|0
1614810900000|2021-03-03 22:35:00|3819.34|3817.84|3819.34|3817.84|3819.34|3817.84|3819.34|3817.84|0
1614811200000|2021-03-03 22:40:00|3819.38|3817.88|3819.38|3817.88|3819.38|3817.88|3819.38|3817.88|0
1614811500000|2021-03-03 22:45:00|3819.34|3817.84|3819.23|3817.73|3819.45|3817.95|3819.16|3817.66|0
1614811800000|2021-03-03 22:50:00|3819.45|3817.95|3818.94|3817.44|3819.45|3817.95|3818.79|3817.29|0
1614812100000|2021-03-03 22:55:00|3818.9|3817.4|3819.67|3818.17|3819.74|3818.24|3818.87|3817.37|0
1614812400000|2021-03-03 23:00:00|3821.04|3820.44|3819.42|3818.82|3821.04|3820.44|3815.92|3815.32|2396
1614812700000|2021-03-03 23:05:00|3819.29|3818.69|3821.67|3821.07|3822.67|3822.07|3819.29|3818.69|1831
1614813000000|2021-03-03 23:10:00|3822.04|3821.44|3818.17|3817.57|3822.42|3821.82|3817.67|3817.07|1246
1614813300000|2021-03-03 23:15:00|3817.92|3817.32|3814.92|3814.32|3818.17|3817.57|3814.17|3813.57|1776
1614813600000|2021-03-03 23:20:00|3814.79|3814.19|3806.92|3806.32|3815.17|3814.57|3806.29|3805.69|4628
1614813900000|2021-03-03 23:25:00|3807.04|3806.44|3809.42|3808.82|3810.42|3809.82|3807.04|3806.44|1865
1614814200000|2021-03-03 23:30:00|3809.67|3809.07|3808.92|3808.32|3811.67|3811.07|3808.42|3807.82|2234
1614814500000|2021-03-03 23:35:00|3809.17|3808.57|3809.42|3808.82|3810.92|3810.32|3808.92|3808.32|704
1614814800000|2021-03-03 23:40:00|3809.17|3808.57|3810.67|3810.07|3811.17|3810.57|3807.54|3806.94|1663
1614815100000|2021-03-03 23:45:00|3810.79|3810.19|3811.29|3810.69|3812.54|3811.94|3809.92|3809.32|1233
1614815400000|2021-03-03 23:50:00|3811.17|3810.57|3805.67|3805.07|3811.17|3810.57|3805.17|3804.57|2207
1614815700000|2021-03-03 23:55:00|3805.54|3804.94|3799.17|3798.57|3806.92|3806.32|3798.92|3798.32|3491
1614816000000|2021-03-04 00:00:00|3799.42|3798.82|3801.92|3801.32|3802.92|3802.32|3796.92|3796.32|4490
1614816300000|2021-03-04 00:05:00|3801.79|3801.19|3807.67|3807.07|3807.67|3807.07|3801.67|3801.07|3505
1614816600000|2021-03-04 00:10:00|3807.54|3806.94|3808.17|3807.57|3810.42|3809.82|3807.54|3806.94|2813
1614816900000|2021-03-04 00:15:00|3807.92|3807.32|3810.42|3809.82|3810.92|3810.32|3807.67|3807.07|2067
1614817200000|2021-03-04 00:20:00|3810.17|3809.57|3810.67|3810.07|3810.92|3810.32|3808.17|3807.57|1393
1614817500000|2021-03-04 00:25:00|3810.92|3810.32|3807.54|3806.94|3811.42|3810.82|3806.42|3805.82|2166
1614817800000|2021-03-04 00:30:00|3807.42|3806.82|3813.42|3812.82|3813.42|3812.82|3807.17|3806.57|2309
1614818100000|2021-03-04 00:35:00|3813.17|3812.57|3813.17|3812.57|3814.67|3814.07|3812.67|3812.07|1770
1614818400000|2021-03-04 00:40:00|3813.04|3812.44|3814.92|3814.32|3814.92|3814.32|3812.17|3811.57|1383
1614818700000|2021-03-04 00:45:00|3815.04|3814.44|3813.42|3812.82|3815.42|3814.82|3812.42|3811.82|1691
1614819000000|2021-03-04 00:50:00|3813.67|3813.07|3813.67|3813.07|3814.67|3814.07|3812.92|3812.32|679
1614819300000|2021-03-04 00:55:00|3813.79|3813.19|3814.67|3814.07|3815.67|3815.07|3813.42|3812.82|1181
1614819600000|2021-03-04 01:00:00|3814.92|3814.32|3808.92|3808.32|3816.17|3815.57|3807.42|3806.82|2853
1614819900000|2021-03-04 01:05:00|3808.67|3808.07|3809.79|3809.19|3812.17|3811.57|3807.42|3806.82|2252
1614820200000|2021-03-04 01:10:00|3809.92|3809.32|3808.54|3807.94|3811.17|3810.57|3806.92|3806.32|1620
1614820500000|2021-03-04 01:15:00|3808.67|3808.07|3811.67|3811.07|3812.42|3811.82|3807.92|3807.32|1436
1614820800000|2021-03-04 01:20:00|3811.17|3810.57|3808.17|3807.57|3811.92|3811.32|3807.92|3807.32|1203
1614821100000|2021-03-04 01:25:00|3807.92|3807.32|3808.92|3808.32|3810.42|3809.82|3807.67|3807.07|927
1614821400000|2021-03-04 01:30:00|3809.17|3808.57|3811.42|3810.82|3812.42|3811.82|3809.17|3808.57|1333
1614821700000|2021-03-04 01:35:00|3811.29|3810.69|3809.42|3808.82|3811.92|3811.32|3807.17|3806.57|1505
1614822000000|2021-03-04 01:40:00|3809.54|3808.94|3810.17|3809.57|3811.92|3811.32|3808.17|3807.57|918
1614822300000|2021-03-04 01:45:00|3809.92|3809.32|3810.17|3809.57|3811.17|3810.57|3808.42|3807.82|774
1614822600000|2021-03-04 01:50:00|3809.92|3809.32|3812.17|3811.57|3812.17|3811.57|3807.67|3807.07|1043
1614822900000|2021-03-04 01:55:00|3811.92|3811.32|3812.67|3812.07|3812.79|3812.19|3809.92|3809.32|994
1614823200000|2021-03-04 02:00:00|3812.79|3812.19|3814.67|3814.07|3816.42|3815.82|3811.67|3811.07|1716
1614823500000|2021-03-04 02:05:00|3814.79|3814.19|3812.42|3811.82|3814.92|3814.32|3812.42|3811.82|906
1614823800000|2021-03-04 02:10:00|3812.17|3811.57|3809.92|3809.32|3812.17|3811.57|3809.17|3808.57|1439
1614824100000|2021-03-04 02:15:00|3809.79|3809.19|3808.92|3808.32|3810.67|3810.07|3808.17|3807.57|781
1614824400000|2021-03-04 02:20:00|3809.04|3808.44|3807.67|3807.07|3810.42|3809.82|3806.67|3806.07|1581
1614824700000|2021-03-04 02:25:00|3807.42|3806.82|3804.92|3804.32|3807.92|3807.32|3804.67|3804.07|1312
1614825000000|2021-03-04 02:30:00|3805.17|3804.57|3802.67|3802.07|3807.54|3806.94|3802.42|3801.82|1907
1614825300000|2021-03-04 02:35:00|3802.92|3802.32|3802.92|3802.32|3804.42|3803.82|3800.92|3800.32|1871
1614825600000|2021-03-04 02:40:00|3802.79|3802.19|3805.67|3805.07|3805.67|3805.07|3801.92|3801.32|1392
1614825900000|2021-03-04 02:45:00|3805.54|3804.94|3806.29|3805.69|3807.17|3806.57|3804.67|3804.07|1259
1614826200000|2021-03-04 02:50:00|3806.42|3805.82|3805.67|3805.07|3806.67|3806.07|3803.17|3802.57|1217
1614826500000|2021-03-04 02:55:00|3805.42|3804.82|3803.67|3803.07|3805.67|3805.07|3800.67|3800.07|2002
1614826800000|2021-03-04 03:00:00|3803.92|3803.32|3804.92|3804.32|3805.42|3804.82|3802.92|3802.32|1010
1614827100000|2021-03-04 03:05:00|3805.17|3804.57|3803.29|3802.69|3805.42|3804.82|3803.17|3802.57|806
1614827400000|2021-03-04 03:10:00|3803.17|3802.57|3803.67|3803.07|3805.42|3804.82|3802.42|3801.82|888
1614827700000|2021-03-04 03:15:00|3803.42|3802.82|3802.42|3801.82|3803.67|3803.07|3801.79|3801.19|832
1614828000000|2021-03-04 03:20:00|3802.17|3801.57|3802.92|3802.32|3803.42|3802.82|3801.67|3801.07|752
1614828300000|2021-03-04 03:25:00|3803.29|3802.69|3805.04|3804.44|3805.42|3804.82|3802.92|3802.32|920
1614828600000|2021-03-04 03:30:00|3804.67|3804.07|3802.29|3801.69|3805.42|3804.82|3801.17|3800.57|1219
1614828900000|2021-03-04 03:35:00|3802.42|3801.82|3799.67|3799.07|3802.42|3801.82|3798.42|3797.82|2349
1614829200000|2021-03-04 03:40:00|3799.42|3798.82|3799.67|3799.07|3800.04|3799.44|3798.17|3797.57|1088
1614829500000|2021-03-04 03:45:00|3799.42|3798.82|3798.04|3797.44|3799.67|3799.07|3796.42|3795.82|1747
1614829800000|2021-03-04 03:50:00|3797.92|3797.32|3796.42|3795.82|3798.67|3798.07|3796.17|3795.57|1035
1614830100000|2021-03-04 03:55:00|3796.67|3796.07|3790.67|3790.07|3797.17|3796.57|3790.42|3789.82|2862
1614830400000|2021-03-04 04:00:00|3790.92|3790.32|3787.42|3786.82|3792.17|3791.57|3785.67|3785.07|3980
1614830700000|2021-03-04 04:05:00|3787.17|3786.57|3786.17|3785.57|3787.92|3787.32|3781.17|3780.57|5384
1614831000000|2021-03-04 04:10:00|3785.92|3785.32|3784.92|3784.32|3786.67|3786.07|3784.04|3783.44|1747
1614831300000|2021-03-04 04:15:00|3784.42|3783.82|3783.92|3783.32|3786.17|3785.57|3783.54|3782.94|1215
1614831600000|2021-03-04 04:20:00|3783.79|3783.19|3787.54|3786.94|3787.92|3787.32|3783.67|3783.07|1520
1614831900000|2021-03-04 04:25:00|3787.42|3786.82|3789.92|3789.32|3790.17|3789.57|3787.17|3786.57|2462
1614832200000|2021-03-04 04:30:00|3790.17|3789.57|3789.67|3789.07|3790.67|3790.07|3789.04|3788.44|1539
1614832500000|2021-03-04 04:35:00|3789.54|3788.94|3792.17|3791.57|3792.67|3792.07|3789.17|3788.57|1238
1614832800000|2021-03-04 04:40:00|3792.42|3791.82|3793.67|3793.07|3793.92|3793.32|3792.04|3791.44|1399
1614833100000|2021-03-04 04:45:00|3793.54|3792.94|3793.42|3792.82|3793.67|3793.07|3792.42|3791.82|1005
1614833400000|2021-03-04 04:50:00|3793.17|3792.57|3793.17|3792.57|3793.42|3792.82|3792.17|3791.57|693
1614833700000|2021-03-04 04:55:00|3793.42|3792.82|3796.92|3796.32|3797.67|3797.07|3793.42|3792.82|2519
1614834000000|2021-03-04 05:00:00|3797.17|3796.57|3800.67|3800.07|3800.92|3800.32|3797.17|3796.57|1838
1614834300000|2021-03-04 05:05:00|3800.42|3799.82|3799.42|3798.82|3800.42|3799.82|3798.29|3797.69|1504
1614834600000|2021-03-04 05:10:00|3799.29|3798.69|3799.42|3798.82|3800.92|3800.32|3798.17|3797.57|1148
1614834900000|2021-03-04 05:15:00|3799.29|3798.69|3799.92|3799.32|3800.92|3800.32|3799.04|3798.44|1092
1614835200000|2021-03-04 05:20:00|3800.04|3799.44|3801.67|3801.07|3803.42|3802.82|3799.92|3799.32|1743
1614835500000|2021-03-04 05:25:00|3801.42|3800.82|3800.04|3799.44|3801.67|3801.07|3799.17|3798.57|1226
1614835800000|2021-03-04 05:30:00|3800.17|3799.57|3801.92|3801.32|3802.42|3801.82|3798.67|3798.07|908
1614836100000|2021-03-04 05:35:00|3801.79|3801.19|3803.67|3803.07|3804.17|3803.57|3800.17|3799.57|1163
1614836400000|2021-03-04 05:40:00|3803.79|3803.19|3802.67|3802.07|3804.17|3803.57|3802.42|3801.82|713
1614836700000|2021-03-04 05:45:00|3803.17|3802.57|3802.17|3801.57|3803.92|3803.32|3801.42|3800.82|872
1614837000000|2021-03-04 05:50:00|3802.29|3801.69|3802.67|3802.07|3804.17|3803.57|3802.04|3801.44|653
1614837300000|2021-03-04 05:55:00|3802.42|3801.82|3798.17|3797.57|3802.42|3801.82|3797.92|3797.32|1462
1614837600000|2021-03-04 06:00:00|3797.92|3797.32|3800.79|3800.19|3801.42|3800.82|3797.42|3796.82|1586
1614837900000|2021-03-04 06:05:00|3800.92|3800.32|3807.17|3806.57|3807.42|3806.82|3800.79|3800.19|2133
1614838200000|2021-03-04 06:10:00|3806.92|3806.32|3805.92|3805.32|3808.17|3807.57|3805.92|3805.32|1365
1614838500000|2021-03-04 06:15:00|3806.17|3805.57|3806.67|3806.07|3807.67|3807.07|3805.17|3804.57|701
1614838800000|2021-03-04 06:20:00|3806.54|3805.94|3805.42|3804.82|3808.04|3807.44|3805.17|3804.57|833
1614839100000|2021-03-04 06:25:00|3805.17|3804.57|3805.67|3805.07|3806.42|3805.82|3805.17|3804.57|502
1614839400000|2021-03-04 06:30:00|3805.79|3805.19|3801.42|3800.82|3806.92|3806.32|3800.42|3799.82|1245
1614839700000|2021-03-04 06:35:00|3801.17|3800.57|3800.92|3800.32|3802.17|3801.57|3799.67|3799.07|656
1614840000000|2021-03-04 06:40:00|3800.79|3800.19|3799.67|3799.07|3801.17|3800.57|3798.92|3798.32|790
1614840300000|2021-03-04 06:45:00|3799.42|3798.82|3803.42|3802.82|3803.92|3803.32|3798.92|3798.32|753
1614840600000|2021-03-04 06:50:00|3803.29|3802.69|3804.67|3804.07|3805.42|3804.82|3803.17|3802.57|694
1614840900000|2021-03-04 06:55:00|3804.79|3804.19|3806.42|3805.82|3806.92|3806.32|3803.67|3803.07|961
1614841200000|2021-03-04 07:00:00|3806.17|3805.57|3809.92|3809.32|3811.29|3810.69|3805.04|3804.44|2792
1614841500000|2021-03-04 07:05:00|3809.79|3809.19|3812.92|3812.32|3813.17|3812.57|3808.67|3808.07|1732
1614841800000|2021-03-04 07:10:00|3813.04|3812.44|3812.42|3811.82|3814.17|3813.57|3811.92|3811.32|1849
1614842100000|2021-03-04 07:15:00|3812.17|3811.57|3811.67|3811.07|3813.17|3812.57|3810.92|3810.32|1410
1614842400000|2021-03-04 07:20:00|3811.54|3810.94|3814.17|3813.57|3814.42|3813.82|3811.54|3810.94|944
1614842700000|2021-03-04 07:25:00|3814.42|3813.82|3812.67|3812.07|3814.42|3813.82|3812.17|3811.57|1042
1614843000000|2021-03-04 07:30:00|3812.92|3812.32|3812.67|3812.07|3813.92|3813.32|3811.92|3811.32|1496
1614843300000|2021-03-04 07:35:00|3812.92|3812.32|3813.17|3812.57|3814.92|3814.32|3812.42|3811.82|1373
1614843600000|2021-03-04 07:40:00|3812.92|3812.32|3815.54|3814.94|3815.67|3815.07|3812.67|3812.07|1375
1614843900000|2021-03-04 07:45:00|3815.42|3814.82|3813.42|3812.82|3816.67|3816.07|3812.67|3812.07|2223
1614844200000|2021-03-04 07:50:00|3813.17|3812.57|3812.92|3812.32|3813.67|3813.07|3811.42|3810.82|1387
1614844500000|2021-03-04 07:55:00|3812.67|3812.07|3812.42|3811.82|3812.92|3812.32|3811.17|3810.57|1727
1614844800000|2021-03-04 08:00:00|3812.17|3811.57|3817.67|3817.07|3817.92|3817.32|3811.67|3811.07|4709
1614845100000|2021-03-04 08:05:00|3817.42|3816.82|3820.17|3819.57|3821.42|3820.82|3817.17|3816.57|5577
1614845400000|2021-03-04 08:10:00|3820.42|3819.82|3814.92|3814.32|3820.42|3819.82|3814.67|3814.07|2961
1614845700000|2021-03-04 08:15:00|3814.79|3814.19|3816.92|3816.32|3816.92|3816.32|3812.42|3811.82|2342
1614846000000|2021-03-04 08:20:00|3816.79|3816.19|3812.17|3811.57|3819.79|3819.19|3812.17|3811.57|2551
1614846300000|2021-03-04 08:25:00|3811.92|3811.32|3812.67|3812.07|3813.67|3813.07|3810.67|3810.07|2474
1614846600000|2021-03-04 08:30:00|3812.17|3811.57|3819.17|3818.57|3819.17|3818.57|3811.42|3810.82|2719
1614846900000|2021-03-04 08:35:00|3819.42|3818.82|3819.92|3819.32|3820.42|3819.82|3817.42|3816.82|2199
1614847200000|2021-03-04 08:40:00|3820.17|3819.57|3816.92|3816.32|3821.67|3821.07|3816.42|3815.82|2210
1614847500000|2021-03-04 08:45:00|3817.29|3816.69|3812.42|3811.82|3817.67|3817.07|3812.17|3811.57|1711
1614847800000|2021-03-04 08:50:00|3812.17|3811.57|3813.42|3812.82|3813.42|3812.82|3809.42|3808.82|2691
1614848100000|2021-03-04 08:55:00|3813.17|3812.57|3812.67|3812.07|3814.92|3814.32|3811.17|3810.57|2012
1614848400000|2021-03-04 09:00:00|3812.92|3812.32|3815.42|3814.82|3817.42|3816.82|3812.92|3812.32|2161
1614848700000|2021-03-04 09:05:00|3815.17|3814.57|3811.42|3810.82|3816.67|3816.07|3811.17|3810.57|1568
1614849000000|2021-03-04 09:10:00|3811.92|3811.32|3807.17|3806.57|3812.92|3812.32|3806.42|3805.82|3609
1614849300000|2021-03-04 09:15:00|3807.04|3806.44|3808.92|3808.32|3809.67|3809.07|3806.92|3806.32|1957
1614849600000|2021-03-04 09:20:00|3809.17|3808.57|3802.17|3801.57|3809.42|3808.82|3802.17|3801.57|3585
1614849900000|2021-03-04 09:25:00|3801.92|3801.32|3802.92|3802.32|3805.17|3804.57|3800.42|3799.82|2735
1614850200000|2021-03-04 09:30:00|3803.17|3802.57|3800.17|3799.57|3804.92|3804.32|3800.17|3799.57|2207
1614850500000|2021-03-04 09:35:00|3800.29|3799.69|3804.42|3803.82|3805.17|3804.57|3800.17|3799.57|2743
1614850800000|2021-03-04 09:40:00|3804.17|3803.57|3797.42|3796.82|3804.17|3803.57|3797.17|3796.57|3460
1614851100000|2021-03-04 09:45:00|3797.17|3796.57|3800.04|3799.44|3800.17|3799.57|3796.54|3795.94|2939
1614851400000|2021-03-04 09:50:00|3799.92|3799.32|3803.92|3803.32|3804.42|3803.82|3799.67|3799.07|2099
1614851700000|2021-03-04 09:55:00|3803.67|3803.07|3803.17|3802.57|3805.67|3805.07|3802.92|3802.32|2290
1614852000000|2021-03-04 10:00:00|3802.92|3802.32|3805.92|3805.32|3806.17|3805.57|3802.92|3802.32|2726
1614852300000|2021-03-04 10:05:00|3806.17|3805.57|3799.92|3799.32|3806.17|3805.57|3799.42|3798.82|2886
1614852600000|2021-03-04 10:10:00|3799.67|3799.07|3797.79|3797.19|3801.42|3800.82|3797.42|3796.82|2077
1614852900000|2021-03-04 10:15:00|3797.92|3797.32|3795.42|3794.82|3799.17|3798.57|3795.17|3794.57|2569
1614853200000|2021-03-04 10:20:00|3795.67|3795.07|3797.67|3797.07|3800.67|3800.07|3795.17|3794.57|2926
1614853500000|2021-03-04 10:25:00|3797.17|3796.57|3794.67|3794.07|3799.17|3798.57|3793.42|3792.82|2282
1614853800000|2021-03-04 10:30:00|3794.54|3793.94|3798.42|3797.82|3799.17|3798.57|3793.79|3793.19|2139
1614854100000|2021-03-04 10:35:00|3798.67|3798.07|3794.92|3794.32|3798.92|3798.32|3793.92|3793.32|2256
1614854400000|2021-03-04 10:40:00|3795.42|3794.82|3793.42|3792.82|3795.67|3795.07|3792.17|3791.57|3689
1614854700000|2021-03-04 10:45:00|3793.17|3792.57|3795.42|3794.82|3796.04|3795.44|3792.42|3791.82|3085
1614855000000|2021-03-04 10:50:00|3795.29|3794.69|3798.67|3798.07|3798.92|3798.32|3795.17|3794.57|2489
1614855300000|2021-03-04 10:55:00|3798.54|3797.94|3799.92|3799.32|3801.42|3800.82|3798.17|3797.57|3780
1614855600000|2021-03-04 11:00:00|3800.17|3799.57|3799.92|3799.32|3801.04|3800.44|3797.42|3796.82|1840
1614855900000|2021-03-04 11:05:00|3799.42|3798.82|3800.92|3800.32|3801.92|3801.32|3798.79|3798.19|1575
1614856200000|2021-03-04 11:10:00|3800.67|3800.07|3794.17|3793.57|3800.79|3800.19|3793.29|3792.69|3082
1614856500000|2021-03-04 11:15:00|3794.29|3793.69|3793.42|3792.82|3794.67|3794.07|3793.17|3792.57|2964
1614856800000|2021-03-04 11:20:00|3793.67|3793.07|3794.42|3793.82|3796.17|3795.57|3793.17|3792.57|2589
1614857100000|2021-03-04 11:25:00|3794.17|3793.57|3794.17|3793.57|3796.17|3795.57|3793.42|3792.82|2673
1614857400000|2021-03-04 11:30:00|3794.42|3793.82|3794.67|3794.07|3797.42|3796.82|3793.17|3792.57|4086
1614857700000|2021-03-04 11:35:00|3794.92|3794.32|3800.67|3800.07|3801.17|3800.57|3793.92|3793.32|5092
1614858000000|2021-03-04 11:40:00|3800.42|3799.82|3798.67|3798.07|3802.42|3801.82|3798.17|3797.57|2592
1614858300000|2021-03-04 11:45:00|3799.67|3799.07|3800.54|3799.94|3802.29|3801.69|3798.42|3797.82|1935
1614858600000|2021-03-04 11:50:00|3800.42|3799.82|3806.42|3805.82|3806.67|3806.07|3799.17|3798.57|4156
1614858900000|2021-03-04 11:55:00|3806.29|3805.69|3806.67|3806.07|3807.92|3807.32|3805.42|3804.82|3455
1614859200000|2021-03-04 12:00:00|3806.92|3806.32|3808.17|3807.57|3809.42|3808.82|3806.67|3806.07|2548
1614859500000|2021-03-04 12:05:00|3808.42|3807.82|3807.67|3807.07|3808.42|3807.82|3805.92|3805.32|1310
1614859800000|2021-03-04 12:10:00|3807.92|3807.32|3811.17|3810.57|3811.67|3811.07|3807.67|3807.07|2088
1614860100000|2021-03-04 12:15:00|3811.42|3810.82|3813.67|3813.07|3814.17|3813.57|3811.17|3810.57|3389
1614860400000|2021-03-04 12:20:00|3813.79|3813.19|3811.92|3811.32|3814.17|3813.57|3810.17|3809.57|4791
1614860700000|2021-03-04 12:25:00|3812.17|3811.57|3809.92|3809.32|3812.17|3811.57|3807.42|3806.82|4113
1614861000000|2021-03-04 12:30:00|3810.17|3809.57|3805.92|3805.32|3811.17|3810.57|3805.67|3805.07|3230
1614861300000|2021-03-04 12:35:00|3806.17|3805.57|3810.92|3810.32|3811.67|3811.07|3806.17|3805.57|2841
1614861600000|2021-03-04 12:40:00|3811.04|3810.44|3813.17|3812.57|3813.92|3813.32|3809.92|3809.32|2938
1614861900000|2021-03-04 12:45:00|3813.42|3812.82|3812.42|3811.82|3814.17|3813.57|3810.17|3809.57|2335
1614862200000|2021-03-04 12:50:00|3812.29|3811.69|3812.92|3812.32|3813.67|3813.07|3810.67|3810.07|1895
1614862500000|2021-03-04 12:55:00|3812.79|3812.19|3813.42|3812.82|3814.17|3813.57|3811.92|3811.32|1495
1614862800000|2021-03-04 13:00:00|3813.17|3812.57|3810.92|3810.32|3814.17|3813.57|3810.92|3810.32|3110
1614863100000|2021-03-04 13:05:00|3811.42|3810.82|3809.92|3809.32|3812.17|3811.57|3809.17|3808.57|2540
1614863400000|2021-03-04 13:10:00|3809.67|3809.07|3810.67|3810.07|3812.67|3812.07|3808.67|3808.07|3849
1614863700000|2021-03-04 13:15:00|3810.17|3809.57|3811.92|3811.32|3812.92|3812.32|3809.17|3808.57|4451
1614864000000|2021-03-04 13:20:00|3811.67|3811.07|3817.17|3816.57|3818.42|3817.82|3810.92|3810.32|6032
1614864300000|2021-03-04 13:25:00|3817.42|3816.82|3815.92|3815.32|3818.17|3817.57|3815.79|3815.19|4319
1614864600000|2021-03-04 13:30:00|3816.17|3815.57|3817.92|3817.32|3819.92|3819.32|3814.42|3813.82|6991
1614864900000|2021-03-04 13:35:00|3817.67|3817.07|3819.17|3818.57|3819.67|3819.07|3816.92|3816.32|4671
1614865200000|2021-03-04 13:40:00|3818.92|3818.32|3820.92|3820.32|3824.92|3824.32|3818.92|3818.32|9188
1614865500000|2021-03-04 13:45:00|3821.17|3820.57|3817.42|3816.82|3821.92|3821.32|3816.17|3815.57|7057
1614865800000|2021-03-04 13:50:00|3817.67|3817.07|3817.67|3817.07|3818.17|3817.57|3816.17|3815.57|3372
1614866100000|2021-03-04 13:55:00|3817.42|3816.82|3818.67|3818.07|3819.42|3818.82|3816.17|3815.57|4123
1614866400000|2021-03-04 14:00:00|3818.42|3817.82|3815.17|3814.57|3820.17|3819.57|3814.17|3813.57|4518
1614866700000|2021-03-04 14:05:00|3815.42|3814.82|3814.17|3813.57|3816.67|3816.07|3813.42|3812.82|3457
1614867000000|2021-03-04 14:10:00|3813.92|3813.32|3817.17|3816.57|3817.42|3816.82|3813.42|3812.82|4025
1614867300000|2021-03-04 14:15:00|3817.42|3816.82|3817.17|3816.57|3818.17|3817.57|3815.67|3815.07|3208
1614867600000|2021-03-04 14:20:00|3817.42|3816.82|3820.17|3819.57|3820.67|3820.07|3817.42|3816.82|6555
1614867900000|2021-03-04 14:25:00|3820.42|3819.82|3817.29|3816.69|3820.67|3820.07|3816.17|3815.57|7890
1614868200000|2021-03-04 14:30:00|3817.19|3816.79|3831.57|3831.17|3831.57|3831.17|3817.19|3816.79|48146
1614868500000|2021-03-04 14:35:00|3831.32|3830.92|3837.57|3837.17|3837.82|3837.42|3831.07|3830.67|39064
1614868800000|2021-03-04 14:40:00|3837.32|3836.92|3833.07|3832.67|3838.57|3838.17|3831.32|3830.92|26993
1614869100000|2021-03-04 14:45:00|3833.32|3832.92|3812.32|3811.92|3834.57|3834.17|3811.82|3811.42|44540
1614869400000|2021-03-04 14:50:00|3812.07|3811.67|3814.32|3813.92|3817.57|3817.17|3808.82|3808.42|54649
1614869700000|2021-03-04 14:55:00|3814.07|3813.67|3813.82|3813.42|3816.07|3815.67|3806.82|3806.42|34443
1614870000000|2021-03-04 15:00:00|3814.07|3813.67|3803.57|3803.17|3816.82|3816.42|3803.32|3802.92|41280
1614870300000|2021-03-04 15:05:00|3803.82|3803.42|3799.57|3799.17|3806.57|3806.17|3799.32|3798.92|38367
1614870600000|2021-03-04 15:10:00|3798.82|3798.42|3801.57|3801.17|3801.57|3801.17|3793.57|3793.17|38791
1614870900000|2021-03-04 15:15:00|3801.32|3800.92|3792.07|3791.67|3803.32|3802.92|3792.07|3791.67|43107
1614871200000|2021-03-04 15:20:00|3791.57|3791.17|3804.82|3804.42|3806.32|3805.92|3791.07|3790.67|38289
1614871500000|2021-03-04 15:25:00|3804.57|3804.17|3807.94|3807.54|3810.32|3809.92|3799.82|3799.42|28184
1614871800000|2021-03-04 15:30:00|3807.82|3807.42|3809.2|3808.8|3810.57|3810.17|3805.32|3804.92|18916
1614872100000|2021-03-04 15:35:00|3809.18|3808.78|3818.6|3818.2|3819.6|3819.2|3808.1|3807.7|42715
1614872400000|2021-03-04 15:40:00|3818.35|3817.95|3821.35|3820.95|3823.35|3822.95|3815.35|3814.95|30302
1614872700000|2021-03-04 15:45:00|3821.6|3821.2|3825.22|3824.82|3828.85|3828.45|3821.6|3821.2|24625
1614873000000|2021-03-04 15:50:00|3824.97|3824.57|3814.1|3813.7|3828.22|3827.82|3812.85|3812.45|32453
1614873300000|2021-03-04 15:55:00|3814.35|3813.95|3823.22|3822.82|3828.1|3827.7|3811.85|3811.45|34695
1614873600000|2021-03-04 16:00:00|3823.1|3822.7|3831.6|3831.2|3833.1|3832.7|3821.1|3820.7|32703
1614873900000|2021-03-04 16:05:00|3831.85|3831.45|3824.85|3824.45|3832.6|3832.2|3822.6|3822.2|33957
1614874200000|2021-03-04 16:10:00|3825.1|3824.7|3818.35|3817.95|3827.85|3827.45|3818.35|3817.95|25861
1614874500000|2021-03-04 16:15:00|3818.6|3818.2|3823.85|3823.45|3826.1|3825.7|3817.1|3816.7|23798
1614874800000|2021-03-04 16:20:00|3823.35|3822.95|3828.1|3827.7|3829.6|3829.2|3822.1|3821.7|20994
1614875100000|2021-03-04 16:25:00|3827.85|3827.45|3824.85|3824.45|3830.1|3829.7|3819.85|3819.45|19277
1614875400000|2021-03-04 16:30:00|3824.6|3824.2|3823.35|3822.95|3834.1|3833.7|3822.6|3822.2|27980
1614875700000|2021-03-04 16:35:00|3824.1|3823.7|3833.6|3833.2|3833.85|3833.45|3823.35|3822.95|15840
1614876000000|2021-03-04 16:40:00|3833.35|3832.95|3837.85|3837.45|3839.6|3839.2|3832.1|3831.7|20181
1614876300000|2021-03-04 16:45:00|3837.6|3837.2|3840.35|3839.95|3841.1|3840.7|3837.1|3836.7|13964
1614876600000|2021-03-04 16:50:00|3840.1|3839.7|3837.85|3837.45|3841.1|3840.7|3836.1|3835.7|12148
1614876900000|2021-03-04 16:55:00|3837.6|3837.2|3834.1|3833.7|3838.1|3837.7|3832.6|3832.2|12524
1614877200000|2021-03-04 17:00:00|3834.35|3833.95|3843.1|3842.7|3843.35|3842.95|3834.35|3833.95|16303
1614877500000|2021-03-04 17:05:00|3842.85|3842.45|3844.35|3843.95|3844.35|3843.95|3837.85|3837.45|15328
1614877800000|2021-03-04 17:10:00|3844.1|3843.7|3825.35|3824.95|3844.1|3843.7|3822.6|3822.2|43289
1614878100000|2021-03-04 17:15:00|3825.6|3825.2|3830.6|3830.2|3839.85|3839.45|3823.6|3823.2|37681
1614878400000|2021-03-04 17:20:00|3830.35|3829.95|3812.85|3812.45|3835.85|3835.45|3810.85|3810.45|60431
1614878700000|2021-03-04 17:25:00|3812.6|3812.2|3809.6|3809.2|3813.1|3812.7|3800.6|3800.2|53864
1614879000000|2021-03-04 17:30:00|3809.1|3808.7|3798.6|3798.2|3809.35|3808.95|3795.72|3795.32|42445
1614879300000|2021-03-04 17:35:00|3798.72|3798.32|3808.6|3808.2|3808.85|3808.45|3795.1|3794.7|33395
1614879600000|2021-03-04 17:40:00|3808.35|3807.95|3799.85|3799.45|3812.47|3812.07|3798.85|3798.45|29181
1614879900000|2021-03-04 17:45:00|3799.6|3799.2|3790.35|3789.95|3800.6|3800.2|3787.85|3787.45|35124
1614880200000|2021-03-04 17:50:00|3790.1|3789.7|3780.35|3779.95|3795.85|3795.45|3779.1|3778.7|43198
1614880500000|2021-03-04 17:55:00|3780.1|3779.7|3774.35|3773.95|3781.6|3781.2|3768.1|3767.7|56498
1614880800000|2021-03-04 18:00:00|3774.1|3773.7|3782.6|3782.2|3783.35|3782.95|3770.1|3769.7|36165
1614881100000|2021-03-04 18:05:00|3782.85|3782.45|3771.85|3771.45|3782.85|3782.45|3767.1|3766.7|41132
1614881400000|2021-03-04 18:10:00|3771.35|3770.95|3761.85|3761.45|3772.6|3772.2|3760.85|3760.45|45527
1614881700000|2021-03-04 18:15:00|3761.35|3760.95|3767.6|3767.2|3770.1|3769.7|3757.1|3756.7|34351
1614882000000|2021-03-04 18:20:00|3767.35|3766.95|3762.6|3762.2|3767.35|3766.95|3754.85|3754.45|31575
1614882300000|2021-03-04 18:25:00|3762.35|3761.95|3772.6|3772.2|3772.85|3772.45|3755.6|3755.2|29432
1614882600000|2021-03-04 18:30:00|3772.1|3771.7|3758.6|3758.2|3772.35|3771.95|3756.1|3755.7|31384
1614882900000|2021-03-04 18:35:00|3758.85|3758.45|3766.6|3766.2|3772.1|3771.7|3758.6|3758.2|35567
1614883200000|2021-03-04 18:40:00|3765.85|3765.45|3757.35|3756.95|3768.6|3768.2|3753.6|3753.2|35553
1614883500000|2021-03-04 18:45:00|3756.6|3756.2|3744.35|3743.95|3758.1|3757.7|3743.6|3743.2|37474
1614883800000|2021-03-04 18:50:00|3744.6|3744.2|3732.35|3731.95|3746.22|3745.82|3725.6|3725.2|48607
1614884100000|2021-03-04 18:55:00|3731.6|3731.2|3723.6|3723.2|3736.85|3736.45|3723.1|3722.7|38570
1614884400000|2021-03-04 19:00:00|3723.35|3722.95|3729.35|3728.95|3734.35|3733.95|3723.35|3722.95|36552
1614884700000|2021-03-04 19:05:00|3729.1|3728.7|3746.85|3746.45|3748.35|3747.95|3727.1|3726.7|41275
1614885000000|2021-03-04 19:10:00|3746.6|3746.2|3745.85|3745.45|3749.85|3749.45|3740.85|3740.45|29273
1614885300000|2021-03-04 19:15:00|3745.1|3744.7|3747.6|3747.2|3749.35|3748.95|3739.6|3739.2|28914
1614885600000|2021-03-04 19:20:00|3748.1|3747.7|3758.85|3758.45|3759.1|3758.7|3747.35|3746.95|38714
1614885900000|2021-03-04 19:25:00|3759.1|3758.7|3765.1|3764.7|3766.35|3765.95|3758.35|3757.95|33804
1614886200000|2021-03-04 19:30:00|3764.35|3763.95|3756.35|3755.95|3765.85|3765.45|3754.85|3754.45|33550
1614886500000|2021-03-04 19:35:00|3757.1|3756.7|3754.35|3753.95|3759.6|3759.2|3748.85|3748.45|24383
1614886800000|2021-03-04 19:40:00|3754.1|3753.7|3768.85|3768.45|3769.35|3768.95|3751.85|3751.45|26374
1614887100000|2021-03-04 19:45:00|3768.72|3768.32|3775.85|3775.45|3778.35|3777.95|3764.35|3763.95|34433
1614887400000|2021-03-04 19:50:00|3776.1|3775.7|3776.85|3776.45|3777.35|3776.95|3767.85|3767.45|27126
1614887700000|2021-03-04 19:55:00|3776.97|3776.57|3776.72|3776.32|3778.6|3778.2|3773.85|3773.45|23562
1614888000000|2021-03-04 20:00:00|3776.47|3776.07|3765.85|3765.45|3778.85|3778.45|3764.85|3764.45|24903
1614888300000|2021-03-04 20:05:00|3766.35|3765.95|3761.6|3761.2|3772.85|3772.45|3761.35|3760.95|21319
1614888600000|2021-03-04 20:10:00|3761.35|3760.95|3757.35|3756.95|3763.22|3762.82|3754.6|3754.2|27207
1614888900000|2021-03-04 20:15:00|3756.1|3755.7|3755.6|3755.2|3759.35|3758.95|3751.35|3750.95|27933
1614889200000|2021-03-04 20:20:00|3755.1|3754.7|3751.85|3751.45|3756.1|3755.7|3747.6|3747.2|28542
1614889500000|2021-03-04 20:25:00|3752.6|3752.2|3763.23|3762.83|3767.23|3766.83|3750.85|3750.45|38931
1614889800000|2021-03-04 20:30:00|3762.23|3761.83|3769.67|3769.27|3773.79|3773.39|3761.13|3760.73|26677
1614890100000|2021-03-04 20:35:00|3769.17|3768.77|3764.04|3763.64|3772.92|3772.52|3759.92|3759.52|30293
1614890400000|2021-03-04 20:40:00|3763.92|3763.52|3769.17|3768.77|3773.42|3773.02|3761.92|3761.52|27383
1614890700000|2021-03-04 20:45:00|3769.42|3769.02|3768.04|3767.64|3774.67|3774.27|3763.67|3763.27|26979
1614891000000|2021-03-04 20:50:00|3768.67|3768.27|3763.17|3762.77|3776.92|3776.52|3762.92|3762.52|38876
1614891300000|2021-03-04 20:55:00|3762.42|3762.02|3772.42|3772.02|3772.79|3772.39|3757.92|3757.52|106118
1614891600000|2021-03-04 21:00:00|3772.52|3771.92|3774.86|3774.26|3777.11|3776.51|3770.36|3769.76|46857
1614891900000|2021-03-04 21:05:00|3775.11|3774.51|3773.86|3773.26|3777.36|3776.76|3773.36|3772.76|17791
1614892200000|2021-03-04 21:10:00|3773.61|3773.01|3775.66|3774.16|3776.11|3775.51|3772.61|3772.01|12835
1614892500000|2021-03-04 21:15:00|3775.87|3774.37|3775.23|3773.73|3775.95|3774.45|3775.12|3773.62|1
1614892800000|2021-03-04 21:20:00|3775.26|3773.76|3775.58|3774.08|3775.58|3774.08|3774.93|3773.43|0
1614893100000|2021-03-04 21:25:00|3775.62|3774.12|3775.55|3774.05|3775.87|3774.37|3775.15|3773.65|0
1614893400000|2021-03-04 21:30:00|3774.73|3774.13|3775.98|3775.38|3775.98|3775.38|3772.73|3772.13|1753
1614893700000|2021-03-04 21:35:00|3775.73|3775.13|3776.23|3775.63|3776.73|3776.13|3774.98|3774.38|629
1614894000000|2021-03-04 21:40:00|3775.73|3775.13|3775.23|3774.63|3775.98|3775.38|3774.98|3774.38|509
1614894300000|2021-03-04 21:45:00|3775.48|3774.88|3772.73|3772.13|3775.48|3774.88|3772.23|3771.63|990
1614894600000|2021-03-04 21:50:00|3772.48|3771.88|3769.98|3769.38|3772.73|3772.13|3769.98|3769.38|1944
1614894900000|2021-03-04 21:55:00|3769.73|3769.13|3770.14|3768.64|3770.48|3769.88|3768.98|3768.38|1295
1614895200000|2021-03-04 22:00:00|3770.28|3768.78|3770.54|3769.04|3770.61|3769.11|3770.14|3768.64|0
1614895500000|2021-03-04 22:05:00|3770.61|3769.11|3770.72|3769.22|3770.97|3769.47|3770.54|3769.04|0
1614895800000|2021-03-04 22:10:00|3770.79|3769.29|3769.84|3768.34|3770.79|3769.29|3769.66|3768.16|0
1614896100000|2021-03-04 22:15:00|3769.95|3768.45|3770.32|3768.82|3770.35|3768.85|3769.95|3768.45|0
1614896400000|2021-03-04 22:20:00|3770.35|3768.85|3770.35|3768.85|3770.35|3768.85|3769.55|3768.05|0
1614896700000|2021-03-04 22:25:00|3770.43|3768.93|3770.79|3769.29|3770.79|3769.29|3770.43|3768.93|0
1614897000000|2021-03-04 22:30:00|3770.9|3769.4|3770.1|3768.6|3770.94|3769.44|3770.1|3768.6|0
1614897300000|2021-03-04 22:35:00|3770.06|3768.56|3770.61|3769.11|3770.61|3769.11|3769.88|3768.38|0
1614897600000|2021-03-04 22:40:00|3770.65|3769.15|3769.95|3768.45|3770.76|3769.26|3769.81|3768.31|0
1614897900000|2021-03-04 22:45:00|3770.32|3768.82|3769.04|3767.54|3770.35|3768.85|3768.97|3767.47|0
1614898200000|2021-03-04 22:50:00|3769|3767.5|3768.06|3766.56|3769.44|3767.94|3768.06|3766.56|0
1614898500000|2021-03-04 22:55:00|3768.1|3766.6|3768.03|3766.53|3768.39|3766.89|3767.55|3766.05|0
1614898800000|2021-03-04 23:00:00|3768.73|3768.13|3765.11|3764.51|3770.36|3769.76|3764.36|3763.76|2059
1614899100000|2021-03-04 23:05:00|3765.36|3764.76|3766.11|3765.51|3767.86|3767.26|3763.73|3763.13|1447
1614899400000|2021-03-04 23:10:00|3766.23|3765.63|3772.11|3771.51|3773.86|3773.26|3766.11|3765.51|2229
1614899700000|2021-03-04 23:15:00|3772.36|3771.76|3767.36|3766.76|3773.23|3772.63|3767.36|3766.76|1468
1614900000000|2021-03-04 23:20:00|3767.11|3766.51|3766.11|3765.51|3768.86|3768.26|3763.11|3762.51|2004
1614900300000|2021-03-04 23:25:00|3765.86|3765.26|3766.86|3766.26|3766.86|3766.26|3763.36|3762.76|765
1614900600000|2021-03-04 23:30:00|3766.73|3766.13|3769.98|3769.38|3770.11|3769.51|3764.61|3764.01|1793
1614900900000|2021-03-04 23:35:00|3770.11|3769.51|3766.86|3766.26|3770.11|3769.51|3766.11|3765.51|494
1614901200000|2021-03-04 23:40:00|3766.61|3766.01|3766.11|3765.51|3769.36|3768.76|3765.98|3765.38|603
1614901500000|2021-03-04 23:45:00|3765.98|3765.38|3762.11|3761.51|3765.98|3765.38|3761.48|3760.88|1682
1614901800000|2021-03-04 23:50:00|3762.36|3761.76|3762.36|3761.76|3764.36|3763.76|3761.86|3761.26|945
1614902100000|2021-03-04 23:55:00|3762.61|3762.01|3761.11|3760.51|3764.11|3763.51|3760.61|3760.01|1224
1614902400000|2021-03-05 00:00:00|3760.61|3760.01|3758.11|3757.51|3762.86|3762.26|3758.11|3757.51|2396
1614902700000|2021-03-05 00:05:00|3757.86|3757.26|3754.11|3753.51|3759.98|3759.38|3753.61|3753.01|2981
1614903000000|2021-03-05 00:10:00|3753.86|3753.26|3751.86|3751.26|3755.11|3754.51|3750.36|3749.76|3386
1614903300000|2021-03-05 00:15:00|3751.98|3751.38|3751.61|3751.01|3752.86|3752.26|3750.11|3749.51|2598
1614903600000|2021-03-05 00:20:00|3751.86|3751.26|3751.61|3751.01|3752.73|3752.13|3749.36|3748.76|3590
1614903900000|2021-03-05 00:25:00|3751.73|3751.13|3752.61|3752.01|3752.86|3752.26|3750.86|3750.26|2461
1614904200000|2021-03-05 00:30:00|3752.86|3752.26|3748.36|3747.76|3752.86|3752.26|3748.23|3747.63|2354
1614904500000|2021-03-05 00:35:00|3748.61|3748.01|3748.86|3748.26|3749.36|3748.76|3747.11|3746.51|2405
1614904800000|2021-03-05 00:40:00|3748.98|3748.38|3748.61|3748.01|3750.86|3750.26|3747.36|3746.76|1950
1614905100000|2021-03-05 00:45:00|3748.73|3748.13|3747.61|3747.01|3750.11|3749.51|3746.11|3745.51|1825
1614905400000|2021-03-05 00:50:00|3747.48|3746.88|3749.11|3748.51|3749.86|3749.26|3746.86|3746.26|1471
1614905700000|2021-03-05 00:55:00|3748.61|3748.01|3745.36|3744.76|3749.36|3748.76|3745.11|3744.51|1788
1614906000000|2021-03-05 01:00:00|3745.11|3744.51|3746.86|3746.26|3747.86|3747.26|3742.36|3741.76|2616
1614906300000|2021-03-05 01:05:00|3746.61|3746.01|3740.86|3740.26|3747.36|3746.76|3739.11|3738.51|3719
1614906600000|2021-03-05 01:10:00|3740.61|3740.01|3736.36|3735.76|3741.86|3741.26|3736.36|3735.76|4429
1614906900000|2021-03-05 01:15:00|3736.23|3735.63|3737.11|3736.51|3739.36|3738.76|3736.11|3735.51|3341
1614907200000|2021-03-05 01:20:00|3736.73|3736.13|3740.86|3740.26|3741.36|3740.76|3734.61|3734.01|3633
1614907500000|2021-03-05 01:25:00|3740.61|3740.01|3743.36|3742.76|3744.36|3743.76|3739.36|3738.76|3110
1614907800000|2021-03-05 01:30:00|3743.11|3742.51|3741.36|3740.76|3743.11|3742.51|3737.98|3737.38|3642
1614908100000|2021-03-05 01:35:00|3741.11|3740.51|3746.61|3746.01|3747.36|3746.76|3740.61|3740.01|3272
1614908400000|2021-03-05 01:40:00|3746.73|3746.13|3747.23|3746.63|3747.86|3747.26|3744.86|3744.26|2406
1614908700000|2021-03-05 01:45:00|3747.36|3746.76|3749.86|3749.26|3750.11|3749.51|3745.86|3745.26|2725
1614909000000|2021-03-05 01:50:00|3749.98|3749.38|3748.86|3748.26|3750.11|3749.51|3747.61|3747.01|2380
1614909300000|2021-03-05 01:55:00|3748.61|3748.01|3746.11|3745.51|3748.86|3748.26|3745.86|3745.26|1493
1614909600000|2021-03-05 02:00:00|3746.23|3745.63|3743.11|3742.51|3747.61|3747.01|3742.36|3741.76|2754
1614909900000|2021-03-05 02:05:00|3743.36|3742.76|3739.61|3739.01|3745.11|3744.51|3739.11|3738.51|2366
1614910200000|2021-03-05 02:10:00|3739.23|3738.63|3742.36|3741.76|3743.11|3742.51|3739.11|3738.51|2135
1614910500000|2021-03-05 02:15:00|3742.61|3742.01|3742.36|3741.76|3743.86|3743.26|3740.86|3740.26|1598
1614910800000|2021-03-05 02:20:00|3742.86|3742.26|3746.36|3745.76|3747.11|3746.51|3742.86|3742.26|1965
1614911100000|2021-03-05 02:25:00|3746.61|3746.01|3744.11|3743.51|3747.73|3747.13|3743.11|3742.51|1313
1614911400000|2021-03-05 02:30:00|3743.86|3743.26|3746.86|3746.26|3748.11|3747.51|3742.11|3741.51|2328
1614911700000|2021-03-05 02:35:00|3746.98|3746.38|3747.86|3747.26|3748.86|3748.26|3745.11|3744.51|2137
1614912000000|2021-03-05 02:40:00|3748.11|3747.51|3748.61|3748.01|3748.86|3748.26|3746.86|3746.26|1289
1614912300000|2021-03-05 02:45:00|3748.48|3747.88|3753.11|3752.51|3753.23|3752.63|3748.48|3747.88|2186
1614912600000|2021-03-05 02:50:00|3753.36|3752.76|3754.23|3753.63|3754.61|3754.01|3752.86|3752.26|2116
1614912900000|2021-03-05 02:55:00|3754.11|3753.51|3757.36|3756.76|3757.36|3756.76|3753.86|3753.26|1632
1614913200000|2021-03-05 03:00:00|3757.61|3757.01|3758.86|3758.26|3759.86|3759.26|3755.61|3755.01|2416
1614913500000|2021-03-05 03:05:00|3759.36|3758.76|3756.11|3755.51|3759.61|3759.01|3755.23|3754.63|1671
1614913800000|2021-03-05 03:10:00|3756.36|3755.76|3758.36|3757.76|3758.86|3758.26|3756.11|3755.51|1130
1614914100000|2021-03-05 03:15:00|3758.61|3758.01|3755.23|3754.63|3759.11|3758.51|3755.11|3754.51|1350
1614914400000|2021-03-05 03:20:00|3755.36|3754.76|3755.86|3755.26|3756.86|3756.26|3755.11|3754.51|877
1614914700000|2021-03-05 03:25:00|3755.73|3755.13|3755.36|3754.76|3757.61|3757.01|3753.61|3753.01|1350
1614915000000|2021-03-05 03:30:00|3755.61|3755.01|3762.11|3761.51|3762.36|3761.76|3754.61|3754.01|2555
1614915300000|2021-03-05 03:35:00|3761.98|3761.38|3763.36|3762.76|3764.11|3763.51|3761.48|3760.88|3118
1614915600000|2021-03-05 03:40:00|3763.11|3762.51|3761.48|3760.88|3763.61|3763.01|3761.11|3760.51|1460
1614915900000|2021-03-05 03:45:00|3761.36|3760.76|3761.86|3761.26|3764.36|3763.76|3761.36|3760.76|979
1614916200000|2021-03-05 03:50:00|3761.73|3761.13|3765.36|3764.76|3765.73|3765.13|3761.73|3761.13|1159
1614916500000|2021-03-05 03:55:00|3765.11|3764.51|3767.36|3766.76|3767.61|3767.01|3764.61|3764.01|1137
1614916800000|2021-03-05 04:00:00|3767.61|3767.01|3763.61|3763.01|3767.61|3767.01|3763.61|3763.01|1433
1614917100000|2021-03-05 04:05:00|3763.86|3763.26|3764.61|3764.01|3765.61|3765.01|3763.86|3763.26|938
1614917400000|2021-03-05 04:10:00|3764.86|3764.26|3765.11|3764.51|3766.61|3766.01|3764.36|3763.76|600
1614917700000|2021-03-05 04:15:00|3765.36|3764.76|3764.61|3764.01|3765.73|3765.13|3763.36|3762.76|719
1614918000000|2021-03-05 04:20:00|3764.36|3763.76|3766.11|3765.51|3766.61|3766.01|3764.23|3763.63|744
1614918300000|2021-03-05 04:25:00|3766.23|3765.63|3767.11|3766.51|3768.61|3768.01|3766.11|3765.51|1321
1614918600000|2021-03-05 04:30:00|3767.23|3766.63|3764.86|3764.26|3768.61|3768.01|3764.61|3764.01|905
1614918900000|2021-03-05 04:35:00|3764.73|3764.13|3765.23|3764.63|3766.11|3765.51|3764.48|3763.88|615
1614919200000|2021-03-05 04:40:00|3765.11|3764.51|3763.61|3763.01|3765.36|3764.76|3763.36|3762.76|640
1614919500000|2021-03-05 04:45:00|3762.86|3762.26|3763.86|3763.26|3764.86|3764.26|3762.61|3762.01|908
1614919800000|2021-03-05 04:50:00|3763.73|3763.13|3762.11|3761.51|3765.61|3765.01|3761.61|3761.01|773
1614920100000|2021-03-05 04:55:00|3761.98|3761.38|3756.23|3755.63|3762.23|3761.63|3756.11|3755.51|1874
1614920400000|2021-03-05 05:00:00|3756.11|3755.51|3759.98|3759.38|3760.11|3759.51|3756.11|3755.51|1350
1614920700000|2021-03-05 05:05:00|3760.11|3759.51|3758.11|3757.51|3760.36|3759.76|3755.36|3754.76|951
1614921000000|2021-03-05 05:10:00|3757.86|3757.26|3755.86|3755.26|3757.86|3757.26|3754.86|3754.26|938
1614921300000|2021-03-05 05:15:00|3756.11|3755.51|3757.11|3756.51|3757.61|3757.01|3755.11|3754.51|905
1614921600000|2021-03-05 05:20:00|3756.86|3756.26|3758.36|3757.76|3758.36|3757.76|3755.86|3755.26|778
1614921900000|2021-03-05 05:25:00|3758.11|3757.51|3756.11|3755.51|3758.86|3758.26|3755.86|3755.26|885
1614922200000|2021-03-05 05:30:00|3756.48|3755.88|3762.36|3761.76|3762.86|3762.26|3755.61|3755.01|2009
1614922500000|2021-03-05 05:35:00|3762.61|3762.01|3763.11|3762.51|3764.61|3764.01|3761.36|3760.76|1052
1614922800000|2021-03-05 05:40:00|3763.36|3762.76|3766.11|3765.51|3766.36|3765.76|3763.36|3762.76|958
1614923100000|2021-03-05 05:45:00|3766.36|3765.76|3768.36|3767.76|3768.86|3768.26|3765.11|3764.51|1183
1614923400000|2021-03-05 05:50:00|3768.61|3768.01|3771.61|3771.01|3771.61|3771.01|3767.86|3767.26|1654
1614923700000|2021-03-05 05:55:00|3771.36|3770.76|3772.11|3771.51|3772.61|3772.01|3770.11|3769.51|1018
1614924000000|2021-03-05 06:00:00|3772.36|3771.76|3769.61|3769.01|3772.61|3772.01|3769.36|3768.76|1621
1614924300000|2021-03-05 06:05:00|3769.36|3768.76|3767.11|3766.51|3771.61|3771.01|3765.86|3765.26|1319
1614924600000|2021-03-05 06:10:00|3767.23|3766.63|3766.61|3766.01|3768.36|3767.76|3765.11|3764.51|949
1614924900000|2021-03-05 06:15:00|3766.36|3765.76|3768.61|3768.01|3769.36|3768.76|3766.36|3765.76|673
1614925200000|2021-03-05 06:20:00|3768.86|3768.26|3765.11|3764.51|3769.36|3768.76|3764.86|3764.26|681
1614925500000|2021-03-05 06:25:00|3765.36|3764.76|3765.61|3765.01|3767.11|3766.51|3764.61|3764.01|580
1614925800000|2021-03-05 06:30:00|3765.73|3765.13|3764.61|3764.01|3765.86|3765.26|3764.11|3763.51|491
1614926100000|2021-03-05 06:35:00|3764.36|3763.76|3763.11|3762.51|3764.61|3764.01|3761.11|3760.51|967
1614926400000|2021-03-05 06:40:00|3762.98|3762.38|3764.36|3763.76|3765.23|3764.63|3762.61|3762.01|611
1614926700000|2021-03-05 06:45:00|3764.11|3763.51|3763.98|3763.38|3764.61|3764.01|3762.11|3761.51|531
1614927000000|2021-03-05 06:50:00|3764.11|3763.51|3765.61|3765.01|3766.11|3765.51|3764.11|3763.51|649
1614927300000|2021-03-05 06:55:00|3765.86|3765.26|3767.36|3766.76|3767.86|3767.26|3765.23|3764.63|828
1614927600000|2021-03-05 07:00:00|3767.61|3767.01|3767.61|3767.01|3770.98|3770.38|3766.61|3766.01|1876
1614927900000|2021-03-05 07:05:00|3767.36|3766.76|3763.11|3762.51|3767.86|3767.26|3761.36|3760.76|2078
1614928200000|2021-03-05 07:10:00|3763.23|3762.63|3762.23|3761.63|3763.61|3763.01|3759.36|3758.76|1615
1614928500000|2021-03-05 07:15:00|3762.11|3761.51|3763.61|3763.01|3764.36|3763.76|3761.61|3761.01|1082
1614928800000|2021-03-05 07:20:00|3763.86|3763.26|3757.98|3757.38|3763.86|3763.26|3757.61|3757.01|1689
1614929100000|2021-03-05 07:25:00|3757.86|3757.26|3758.86|3758.26|3759.86|3759.26|3757.36|3756.76|1265
1614929400000|2021-03-05 07:30:00|3759.11|3758.51|3756.61|3756.01|3759.86|3759.26|3756.11|3755.51|1667
1614929700000|2021-03-05 07:35:00|3756.86|3756.26|3758.61|3758.01|3758.86|3758.26|3753.86|3753.26|1939
1614930000000|2021-03-05 07:40:00|3758.36|3757.76|3754.11|3753.51|3758.36|3757.76|3753.61|3753.01|1507
1614930300000|2021-03-05 07:45:00|3753.98|3753.38|3754.61|3754.01|3755.11|3754.51|3752.11|3751.51|1589
1614930600000|2021-03-05 07:50:00|3754.36|3753.76|3758.98|3758.38|3759.11|3758.51|3753.86|3753.26|2009
1614930900000|2021-03-05 07:55:00|3758.86|3758.26|3760.86|3760.26|3760.98|3760.38|3758.36|3757.76|2036
1614931200000|2021-03-05 08:00:00|3761.36|3760.76|3757.23|3756.63|3761.61|3761.01|3756.36|3755.76|4321
1614931500000|2021-03-05 08:05:00|3757.36|3756.76|3750.11|3749.51|3758.86|3758.26|3748.86|3748.26|4410
1614931800000|2021-03-05 08:10:00|3749.86|3749.26|3750.11|3749.51|3755.86|3755.26|3748.61|3748.01|4360
1614932100000|2021-03-05 08:15:00|3749.86|3749.26|3750.61|3750.01|3752.61|3752.01|3746.61|3746.01|4281
1614932400000|2021-03-05 08:20:00|3750.11|3749.51|3746.11|3745.51|3750.36|3749.76|3745.11|3744.51|3404
1614932700000|2021-03-05 08:25:00|3745.61|3745.01|3750.36|3749.76|3751.61|3751.01|3742.11|3741.51|6381
1614933000000|2021-03-05 08:30:00|3750.86|3750.26|3746.86|3746.26|3751.11|3750.51|3745.86|3745.26|2911
1614933300000|2021-03-05 08:35:00|3746.61|3746.01|3750.36|3749.76|3752.11|3751.51|3744.11|3743.51|3362
1614933600000|2021-03-05 08:40:00|3750.61|3750.01|3756.36|3755.76|3757.11|3756.51|3748.61|3748.01|3281
1614933900000|2021-03-05 08:45:00|3756.61|3756.01|3758.11|3757.51|3758.86|3758.26|3755.11|3754.51|2369
1614934200000|2021-03-05 08:50:00|3758.23|3757.63|3758.11|3757.51|3760.86|3760.26|3756.11|3755.51|2312
1614934500000|2021-03-05 08:55:00|3758.36|3757.76|3757.11|3756.51|3760.11|3759.51|3755.61|3755.01|2429
1614934800000|2021-03-05 09:00:00|3756.61|3756.01|3759.11|3758.51|3759.36|3758.76|3753.61|3753.01|2858
1614935100000|2021-03-05 09:05:00|3759.36|3758.76|3758.61|3758.01|3761.36|3760.76|3757.86|3757.26|1709
1614935400000|2021-03-05 09:10:00|3758.86|3758.26|3750.86|3750.26|3759.11|3758.51|3750.86|3750.26|2232
1614935700000|2021-03-05 09:15:00|3750.98|3750.38|3751.61|3751.01|3753.11|3752.51|3749.61|3749.01|2375
1614936000000|2021-03-05 09:20:00|3751.86|3751.26|3754.11|3753.51|3755.11|3754.51|3750.36|3749.76|1370
1614936300000|2021-03-05 09:25:00|3754.36|3753.76|3750.61|3750.01|3754.86|3754.26|3749.36|3748.76|2004
1614936600000|2021-03-05 09:30:00|3750.36|3749.76|3749.86|3749.26|3751.48|3750.88|3748.11|3747.51|2063
1614936900000|2021-03-05 09:35:00|3749.98|3749.38|3753.61|3753.01|3754.36|3753.76|3748.86|3748.26|1838
1614937200000|2021-03-05 09:40:00|3753.11|3752.51|3755.11|3754.51|3755.61|3755.01|3749.86|3749.26|1986
1614937500000|2021-03-05 09:45:00|3754.86|3754.26|3753.11|3752.51|3755.11|3754.51|3751.11|3750.51|1353
1614937800000|2021-03-05 09:50:00|3753.23|3752.63|3755.36|3754.76|3755.61|3755.01|3752.73|3752.13|1246
1614938100000|2021-03-05 09:55:00|3755.48|3754.88|3755.61|3755.01|3755.86|3755.26|3753.86|3753.26|1803
1614938400000|2021-03-05 10:00:00|3755.86|3755.26|3756.61|3756.01|3757.11|3756.51|3753.61|3753.01|2441
1614938700000|2021-03-05 10:05:00|3756.86|3756.26|3754.86|3754.26|3756.86|3756.26|3752.61|3752.01|1453
1614939000000|2021-03-05 10:10:00|3755.36|3754.76|3757.36|3756.76|3758.36|3757.76|3753.11|3752.51|1684
1614939300000|2021-03-05 10:15:00|3758.11|3757.51|3759.61|3759.01|3760.11|3759.51|3757.36|3756.76|2056
1614939600000|2021-03-05 10:20:00|3759.86|3759.26|3760.11|3759.51|3760.36|3759.76|3757.48|3756.88|1477
1614939900000|2021-03-05 10:25:00|3759.86|3759.26|3760.11|3759.51|3761.86|3761.26|3757.86|3757.26|2181
1614940200000|2021-03-05 10:30:00|3759.61|3759.01|3759.73|3759.13|3760.36|3759.76|3756.86|3756.26|2114
1614940500000|2021-03-05 10:35:00|3759.61|3759.01|3762.36|3761.76|3762.36|3761.76|3759.61|3759.01|1452
1614940800000|2021-03-05 10:40:00|3762.11|3761.51|3764.11|3763.51|3764.61|3764.01|3761.61|3761.01|2271
1614941100000|2021-03-05 10:45:00|3764.61|3764.01|3764.36|3763.76|3765.36|3764.76|3762.86|3762.26|1261
1614941400000|2021-03-05 10:50:00|3764.11|3763.51|3764.11|3763.51|3765.23|3764.63|3763.61|3763.01|732
1614941700000|2021-03-05 10:55:00|3763.98|3763.38|3762.86|3762.26|3765.98|3765.38|3762.36|3761.76|1770
1614942000000|2021-03-05 11:00:00|3762.61|3762.01|3766.61|3766.01|3767.11|3766.51|3761.86|3761.26|2120
1614942300000|2021-03-05 11:05:00|3766.36|3765.76|3766.86|3766.26|3767.11|3766.51|3765.11|3764.51|1542
1614942600000|2021-03-05 11:10:00|3766.61|3766.01|3767.61|3767.01|3769.11|3768.51|3766.61|3766.01|2426
1614942900000|2021-03-05 11:15:00|3767.48|3766.88|3766.36|3765.76|3767.86|3767.26|3764.86|3764.26|2216
1614943200000|2021-03-05 11:20:00|3766.61|3766.01|3767.61|3767.01|3768.11|3767.51|3765.11|3764.51|1984
1614943500000|2021-03-05 11:25:00|3767.48|3766.88|3771.61|3771.01|3771.61|3771.01|3766.61|3766.01|1774
1614943800000|2021-03-05 11:30:00|3771.86|3771.26|3774.86|3774.26|3775.86|3775.26|3769.98|3769.38|4264
1614944100000|2021-03-05 11:35:00|3774.61|3774.01|3778.61|3778.01|3779.11|3778.51|3773.86|3773.26|5051
1614944400000|2021-03-05 11:40:00|3778.73|3778.13|3775.36|3774.76|3778.86|3778.26|3775.11|3774.51|2464
1614944700000|2021-03-05 11:45:00|3775.48|3774.88|3775.11|3774.51|3777.11|3776.51|3774.11|3773.51|2312
1614945000000|2021-03-05 11:50:00|3775.23|3774.63|3777.48|3776.88|3778.36|3777.76|3775.23|3774.63|1527
1614945300000|2021-03-05 11:55:00|3777.36|3776.76|3772.61|3772.01|3777.61|3777.01|3772.61|3772.01|2449
1614945600000|2021-03-05 12:00:00|3772.36|3771.76|3772.86|3772.26|3775.36|3774.76|3772.36|3771.76|2404
1614945900000|2021-03-05 12:05:00|3773.11|3772.51|3769.61|3769.01|3773.36|3772.76|3769.61|3769.01|2866
1614946200000|2021-03-05 12:10:00|3769.48|3768.88|3770.86|3770.26|3771.98|3771.38|3769.36|3768.76|2445
1614946500000|2021-03-05 12:15:00|3771.11|3770.51|3771.11|3770.51|3771.36|3770.76|3769.86|3769.26|1533
1614946800000|2021-03-05 12:20:00|3771.23|3770.63|3774.36|3773.76|3774.36|3773.76|3770.11|3769.51|2010
1614947100000|2021-03-05 12:25:00|3774.61|3774.01|3778.11|3777.51|3778.61|3778.01|3774.61|3774.01|3092
1614947400000|2021-03-05 12:30:00|3778.36|3777.76|3778.36|3777.76|3781.61|3781.01|3778.11|3777.51|4463
1614947700000|2021-03-05 12:35:00|3778.11|3777.51|3777.61|3777.01|3779.36|3778.76|3776.86|3776.26|2607
1614948000000|2021-03-05 12:40:00|3777.86|3777.26|3777.86|3777.26|3779.36|3778.76|3774.36|3773.76|2579
1614948300000|2021-03-05 12:45:00|3778.11|3777.51|3776.61|3776.01|3778.73|3778.13|3775.86|3775.26|1824
1614948600000|2021-03-05 12:50:00|3776.86|3776.26|3777.61|3777.01|3780.61|3780.01|3776.11|3775.51|2919
1614948900000|2021-03-05 12:55:00|3777.73|3777.13|3781.11|3780.51|3783.36|3782.76|3777.11|3776.51|6431
1614949200000|2021-03-05 13:00:00|3781.36|3780.76|3783.61|3783.01|3784.36|3783.76|3781.36|3780.76|4758
1614949500000|2021-03-05 13:05:00|3783.48|3782.88|3780.11|3779.51|3784.11|3783.51|3779.36|3778.76|4840
1614949800000|2021-03-05 13:10:00|3779.98|3779.38|3779.11|3778.51|3780.86|3780.26|3777.48|3776.88|4508
1614950100000|2021-03-05 13:15:00|3779.36|3778.76|3775.98|3775.38|3781.11|3780.51|3775.61|3775.01|5325
1614950400000|2021-03-05 13:20:00|3776.11|3775.51|3784.86|3784.26|3785.11|3784.51|3776.11|3775.51|6524
1614950700000|2021-03-05 13:25:00|3784.73|3784.13|3782.36|3781.76|3785.11|3784.51|3782.23|3781.63|3876
1614951000000|2021-03-05 13:30:00|3782.61|3782.01|3764.36|3763.76|3784.73|3784.13|3758.98|3758.38|42256
1614951300000|2021-03-05 13:35:00|3764.11|3763.51|3774.11|3773.51|3774.86|3774.26|3763.86|3763.26|24426
1614951600000|2021-03-05 13:40:00|3773.86|3773.26|3791.36|3790.76|3792.36|3791.76|3771.86|3771.26|28353
1614951900000|2021-03-05 13:45:00|3791.11|3790.51|3797.61|3797.01|3799.86|3799.26|3790.36|3789.76|21536
1614952200000|2021-03-05 13:50:00|3797.36|3796.76|3798.11|3797.51|3798.73|3798.13|3792.36|3791.76|13815
1614952500000|2021-03-05 13:55:00|3798.23|3797.63|3794.61|3794.01|3799.61|3799.01|3794.48|3793.88|12315
1614952800000|2021-03-05 14:00:00|3794.36|3793.76|3805.86|3805.26|3806.36|3805.76|3794.11|3793.51|16303
1614953100000|2021-03-05 14:05:00|3806.11|3805.51|3811.86|3811.26|3811.86|3811.26|3804.61|3804.01|15230
1614953400000|2021-03-05 14:10:00|3811.61|3811.01|3811.11|3810.51|3811.61|3811.01|3807.86|3807.26|9216
1614953700000|2021-03-05 14:15:00|3811.23|3810.63|3812.86|3812.26|3817.36|3816.76|3810.86|3810.26|16746
1614954000000|2021-03-05 14:20:00|3812.98|3812.38|3807.61|3807.01|3815.86|3815.26|3807.36|3806.76|12372
1614954300000|2021-03-05 14:25:00|3807.48|3806.88|3809.36|3808.76|3810.23|3809.63|3807.11|3806.51|14456
1614954600000|2021-03-05 14:30:00|3809.26|3808.86|3801.01|3800.61|3810.76|3810.36|3800.26|3799.86|59692
1614954900000|2021-03-05 14:35:00|3800.76|3800.36|3786.01|3785.61|3802.26|3801.86|3785.51|3785.11|53281
1614955200000|2021-03-05 14:40:00|3787.01|3786.61|3788.76|3788.36|3791.01|3790.61|3782.26|3781.86|44292
1614955500000|2021-03-05 14:45:00|3789.01|3788.61|3780.26|3779.86|3796.01|3795.61|3780.01|3779.61|46235
1614955800000|2021-03-05 14:50:00|3780.01|3779.61|3769.01|3768.61|3783.51|3783.11|3768.01|3767.61|58413
1614956100000|2021-03-05 14:55:00|3769.26|3768.86|3778.01|3777.61|3778.01|3777.61|3763.01|3762.61|48319
1614956400000|2021-03-05 15:00:00|3777.51|3777.11|3780.26|3779.86|3785.13|3784.73|3772.01|3771.61|43855
1614956700000|2021-03-05 15:05:00|3780.51|3780.11|3789.01|3788.61|3797.01|3796.61|3779.26|3778.86|45992
1614957000000|2021-03-05 15:10:00|3788.76|3788.36|3771.98|3771.58|3793.26|3792.86|3768.86|3768.46|45150
1614957300000|2021-03-05 15:15:00|3771.73|3771.33|3779.23|3778.83|3783.23|3782.83|3767.73|3767.33|36683
1614957600000|2021-03-05 15:20:00|3778.98|3778.58|3767.98|3767.58|3782.98|3782.58|3766.23|3765.83|36247
1614957900000|2021-03-05 15:25:00|3768.23|3767.83|3765.38|3764.98|3782.23|3781.83|3765.13|3764.73|42117
1614958200000|2021-03-05 15:30:00|3765.88|3765.48|3762.27|3761.87|3772.27|3771.87|3758.27|3757.87|41557
1614958500000|2021-03-05 15:35:00|3761.52|3761.12|3758.02|3757.62|3773.77|3773.37|3756.77|3756.37|43401
1614958800000|2021-03-05 15:40:00|3757.77|3757.37|3759.52|3759.12|3768.27|3767.87|3756.02|3755.62|38424
1614959100000|2021-03-05 15:45:00|3759.39|3758.99|3763.77|3763.37|3766.77|3766.37|3753.77|3753.37|34182
1614959400000|2021-03-05 15:50:00|3763.02|3762.62|3771.27|3770.87|3773.77|3773.37|3760.77|3760.37|28289
1614959700000|2021-03-05 15:55:00|3771.02|3770.62|3758.02|3757.62|3771.27|3770.87|3756.27|3755.87|27075
1614960000000|2021-03-05 16:00:00|3758.27|3757.87|3755.52|3755.12|3762.27|3761.87|3752.77|3752.37|33605
1614960300000|2021-03-05 16:05:00|3755.39|3754.99|3750.39|3749.99|3758.77|3758.37|3748.52|3748.12|31786
1614960600000|2021-03-05 16:10:00|3750.52|3750.12|3745.27|3744.87|3757.52|3757.12|3744.27|3743.87|31119
1614960900000|2021-03-05 16:15:00|3745.39|3744.99|3743.52|3743.12|3748.77|3748.37|3738.52|3738.12|31767
1614961200000|2021-03-05 16:20:00|3743.27|3742.87|3738.52|3738.12|3747.52|3747.12|3738.27|3737.87|29465
1614961500000|2021-03-05 16:25:00|3738.77|3738.37|3734.77|3734.37|3740.27|3739.87|3731.02|3730.62|29545
1614961800000|2021-03-05 16:30:00|3735.02|3734.62|3740.52|3740.12|3748.27|3747.87|3735.02|3734.62|35108
1614962100000|2021-03-05 16:35:00|3740.27|3739.87|3750.14|3749.74|3752.27|3751.87|3739.52|3739.12|27961
1614962400000|2021-03-05 16:40:00|3749.52|3749.12|3754.52|3754.12|3754.52|3754.12|3739.27|3738.87|29092
1614962700000|2021-03-05 16:45:00|3754.27|3753.87|3747.77|3747.37|3756.77|3756.37|3746.52|3746.12|26370
1614963000000|2021-03-05 16:50:00|3747.52|3747.12|3743.77|3743.37|3751.27|3750.87|3742.52|3742.12|19204
1614963300000|2021-03-05 16:55:00|3744.27|3743.87|3763.52|3763.12|3764.77|3764.37|3742.77|3742.37|30821
1614963600000|2021-03-05 17:00:00|3762.77|3762.37|3765.27|3764.87|3767.27|3766.87|3759.52|3759.12|26169
1614963900000|2021-03-05 17:05:00|3765.39|3764.99|3760.31|3759.91|3766.52|3766.12|3759.06|3758.66|19673
1614964200000|2021-03-05 17:10:00|3760.06|3759.66|3762.14|3761.74|3767.14|3766.74|3758.81|3758.41|25131
1614964500000|2021-03-05 17:15:00|3762.39|3761.99|3770.89|3770.49|3771.14|3770.74|3760.39|3759.99|22387
1614964800000|2021-03-05 17:20:00|3770.39|3769.99|3780.64|3780.24|3782.14|3781.74|3769.14|3768.74|24397
1614965100000|2021-03-05 17:25:00|3780.89|3780.49|3784.64|3784.24|3786.39|3785.99|3779.39|3778.99|23711
1614965400000|2021-03-05 17:30:00|3784.39|3783.99|3785.39|3784.99|3787.39|3786.99|3783.14|3782.74|23510
1614965700000|2021-03-05 17:35:00|3783.89|3783.49|3790.39|3789.99|3790.39|3789.99|3779.64|3779.24|26194
1614966000000|2021-03-05 17:40:00|3790.57|3790.17|3795.32|3794.92|3795.94|3795.54|3787.32|3786.92|19297
1614966300000|2021-03-05 17:45:00|3795.44|3795.04|3796.07|3795.67|3799.82|3799.42|3794.57|3794.17|19493
1614966600000|2021-03-05 17:50:00|3795.82|3795.42|3792.07|3791.67|3798.57|3798.17|3790.32|3789.92|23377
1614966900000|2021-03-05 17:55:00|3791.82|3791.42|3796.07|3795.67|3798.57|3798.17|3790.82|3790.42|17625
1614967200000|2021-03-05 18:00:00|3795.57|3795.17|3785.07|3784.67|3800.57|3800.17|3783.69|3783.29|25645
1614967500000|2021-03-05 18:05:00|3785.32|3784.92|3797.07|3796.67|3798.57|3798.17|3784.57|3784.17|15641
1614967800000|2021-03-05 18:10:00|3796.57|3796.17|3797.57|3797.17|3798.32|3797.92|3790.32|3789.92|14359
1614968100000|2021-03-05 18:15:00|3797.82|3797.42|3810.07|3809.67|3810.32|3809.92|3795.57|3795.17|34973
1614968400000|2021-03-05 18:20:00|3810.32|3809.92|3811.57|3811.17|3813.07|3812.67|3805.07|3804.67|27411
1614968700000|2021-03-05 18:25:00|3811.32|3810.92|3813.07|3812.67|3814.32|3813.92|3806.57|3806.17|20066
1614969000000|2021-03-05 18:30:00|3813.32|3812.92|3814.07|3813.67|3814.32|3813.92|3808.07|3807.67|21651
1614969300000|2021-03-05 18:35:00|3814.32|3813.92|3816.57|3816.17|3817.57|3817.17|3811.32|3810.92|25445
1614969600000|2021-03-05 18:40:00|3816.82|3816.42|3815.32|3814.92|3822.82|3822.42|3814.82|3814.42|27090
1614969900000|2021-03-05 18:45:00|3815.82|3815.42|3818.57|3818.17|3820.57|3820.17|3814.57|3814.17|14834
1614970200000|2021-03-05 18:50:00|3818.44|3818.04|3811.32|3810.92|3823.32|3822.92|3810.07|3809.67|20658
1614970500000|2021-03-05 18:55:00|3811.57|3811.17|3818.32|3817.92|3818.32|3817.92|3810.07|3809.67|12383
1614970800000|2021-03-05 19:00:00|3818.57|3818.17|3812.82|3812.42|3822.07|3821.67|3809.57|3809.17|23743
1614971100000|2021-03-05 19:05:00|3812.57|3812.17|3807.57|3807.17|3813.07|3812.67|3806.07|3805.67|15635
1614971400000|2021-03-05 19:10:00|3807.32|3806.92|3811.57|3811.17|3811.82|3811.42|3805.57|3805.17|12438
1614971700000|2021-03-05 19:15:00|3811.82|3811.42|3806.82|3806.42|3815.57|3815.17|3804.07|3803.67|18039
1614972000000|2021-03-05 19:20:00|3807.07|3806.67|3814.32|3813.92|3814.32|3813.92|3805.32|3804.92|13243
1614972300000|2021-03-05 19:25:00|3814.07|3813.67|3821.57|3821.17|3822.82|3822.42|3813.57|3813.17|15343
1614972600000|2021-03-05 19:30:00|3821.44|3821.04|3829.57|3829.17|3830.32|3829.92|3821.44|3821.04|24120
1614972900000|2021-03-05 19:35:00|3829.32|3828.92|3827.57|3827.17|3831.19|3830.79|3826.57|3826.17|13705
1614973200000|2021-03-05 19:40:00|3827.69|3827.29|3824.82|3824.42|3829.57|3829.17|3822.07|3821.67|13699
1614973500000|2021-03-05 19:45:00|3825.07|3824.67|3829.32|3828.92|3830.32|3829.92|3822.82|3822.42|14805
1614973800000|2021-03-05 19:50:00|3829.44|3829.04|3832.82|3832.42|3832.82|3832.42|3826.82|3826.42|14305
1614974100000|2021-03-05 19:55:00|3832.57|3832.17|3835.57|3835.17|3837.07|3836.67|3831.82|3831.42|16086
1614974400000|2021-03-05 20:00:00|3835.82|3835.42|3839.07|3838.67|3839.57|3839.17|3835.32|3834.92|18285
1614974700000|2021-03-05 20:05:00|3838.82|3838.42|3833.57|3833.17|3839.57|3839.17|3833.07|3832.67|15268
1614975000000|2021-03-05 20:10:00|3833.82|3833.42|3834.82|3834.42|3835.57|3835.17|3830.07|3829.67|19286
1614975300000|2021-03-05 20:15:00|3835.32|3834.92|3835.07|3834.67|3841.57|3841.17|3831.07|3830.67|20168
1614975600000|2021-03-05 20:20:00|3834.57|3834.17|3838.32|3837.92|3839.32|3838.92|3833.57|3833.17|13269
1614975900000|2021-03-05 20:25:00|3838.07|3837.67|3837.57|3837.17|3841.32|3840.92|3834.57|3834.17|15421
1614976200000|2021-03-05 20:30:00|3838.07|3837.67|3839.32|3838.92|3840.82|3840.42|3835.07|3834.67|21564
1614976500000|2021-03-05 20:35:00|3839.57|3839.17|3848.07|3847.67|3848.19|3847.79|3839.32|3838.92|20688
1614976800000|2021-03-05 20:40:00|3847.94|3847.54|3844.71|3844.31|3848.32|3847.92|3840.57|3840.17|21588
1614977100000|2021-03-05 20:45:00|3844.96|3844.56|3846.21|3845.81|3847.71|3847.31|3836.96|3836.56|27808
1614977400000|2021-03-05 20:50:00|3848.21|3847.81|3846.21|3845.81|3852.21|3851.81|3844.46|3844.06|43934
1614977700000|2021-03-05 20:55:00|3846.46|3846.06|3840.46|3840.06|3848.46|3848.06|3839.21|3838.81|109357
1614978000000|2021-03-05 21:00:00|3840.42|3840.02|3842.77|3842.17|3845.27|3844.67|3839.77|3839.17|41254
1614978300000|2021-03-05 21:05:00|3842.52|3841.92|3843.52|3842.92|3843.52|3842.92|3840.02|3839.42|13225
1614978600000|2021-03-05 21:10:00|3843.27|3842.67|3841.48|3839.98|3843.77|3843.17|3840.64|3839.84|7541
1614978900000|2021-03-05 21:15:00|3841.59|3840.09|3841.54|3840.04|3841.68|3840.18|3840.45|3838.95|15
1614979200000|2021-03-05 21:20:00|3841.5|3840|3842.51|3841.01|3842.51|3841.01|3840.92|3839.42|0
1614979500000|2021-03-05 21:25:00|3842.48|3840.98|3842.86|3841.36|3842.86|3841.36|3842.35|3840.85|0
1614979800000|2021-03-05 21:30:00|3840.64|3840.04|3841.39|3840.79|3841.64|3841.04|3838.39|3837.79|1851
1614980100000|2021-03-05 21:35:00|3841.14|3840.54|3839.14|3838.54|3841.14|3840.54|3838.39|3837.79|1594
1614980400000|2021-03-05 21:40:00|3838.89|3838.29|3841.89|3841.29|3841.89|3841.29|3838.89|3838.29|993
1614980700000|2021-03-05 21:45:00|3842.14|3841.54|3839.89|3839.29|3842.14|3841.54|3839.89|3839.29|532
1614981000000|2021-03-05 21:50:00|3840.14|3839.54|3840.89|3840.29|3841.64|3841.04|3839.89|3839.29|947
1614981300000|2021-03-05 21:55:00|3840.64|3840.04|3843.28|3841.78|3843.4|3842.79|3840.14|3839.54|1273
1615158000000|2021-03-07 23:00:00|3858.39|3857.79|3867.64|3867.04|3868.39|3867.79|3858.39|3857.79|8410
1615158300000|2021-03-07 23:05:00|3867.77|3867.17|3863.77|3863.17|3868.52|3867.92|3863.52|3862.92|3115
1615158600000|2021-03-07 23:10:00|3864.02|3863.42|3863.27|3862.67|3866.77|3866.17|3863.27|3862.67|1525
1615158900000|2021-03-07 23:15:00|3863.14|3862.54|3861.02|3860.42|3866.52|3865.92|3859.77|3859.17|2646
1615159200000|2021-03-07 23:20:00|3861.14|3860.54|3864.27|3863.67|3864.27|3863.67|3861.02|3860.42|1241
1615159500000|2021-03-07 23:25:00|3864.14|3863.54|3863.52|3862.92|3865.14|3864.54|3862.77|3862.17|1069
1615159800000|2021-03-07 23:30:00|3863.64|3863.04|3862.02|3861.42|3867.02|3866.42|3860.52|3859.92|3001
1615160100000|2021-03-07 23:35:00|3861.77|3861.17|3859.89|3859.29|3861.77|3861.17|3859.77|3859.17|1121
1615160400000|2021-03-07 23:40:00|3860.02|3859.42|3860.52|3859.92|3862.27|3861.67|3858.52|3857.92|1500
1615160700000|2021-03-07 23:45:00|3860.64|3860.04|3856.52|3855.92|3860.64|3860.04|3856.02|3855.42|1513
1615161000000|2021-03-07 23:50:00|3856.39|3855.79|3854.52|3853.92|3857.52|3856.92|3853.27|3852.67|1678
1615161300000|2021-03-07 23:55:00|3854.64|3854.04|3856.27|3855.67|3857.89|3857.29|3854.64|3854.04|1048
1615161600000|2021-03-08 00:00:00|3856.39|3855.79|3853.52|3852.92|3856.52|3855.92|3852.02|3851.42|2029
1615161900000|2021-03-08 00:05:00|3853.27|3852.67|3850.89|3850.29|3853.52|3852.92|3850.39|3849.79|2036
1615162200000|2021-03-08 00:10:00|3850.77|3850.17|3846.27|3845.67|3852.27|3851.67|3845.27|3844.67|2682
1615162500000|2021-03-08 00:15:00|3846.39|3845.79|3843.02|3842.42|3847.52|3846.92|3841.52|3840.92|3554
1615162800000|2021-03-08 00:20:00|3843.27|3842.67|3847.02|3846.42|3847.89|3847.29|3843.27|3842.67|2437
1615163100000|2021-03-08 00:25:00|3846.77|3846.17|3846.52|3845.92|3848.27|3847.67|3845.39|3844.79|1499
1615163400000|2021-03-08 00:30:00|3846.27|3845.67|3847.52|3846.92|3848.77|3848.17|3844.27|3843.67|1716
1615163700000|2021-03-08 00:35:00|3847.39|3846.79|3848.77|3848.17|3849.27|3848.67|3846.52|3845.92|869
1615164000000|2021-03-08 00:40:00|3849.02|3848.42|3851.77|3851.17|3852.52|3851.92|3849.02|3848.42|1420
1615164300000|2021-03-08 00:45:00|3852.02|3851.42|3854.52|3853.92|3855.27|3854.67|3851.52|3850.92|1762
1615164600000|2021-03-08 00:50:00|3854.77|3854.17|3852.52|3851.92|3855.52|3854.92|3850.77|3850.17|1769
1615164900000|2021-03-08 00:55:00|3853.27|3852.67|3853.52|3852.92|3855.27|3854.67|3852.77|3852.17|1386
1615165200000|2021-03-08 01:00:00|3853.27|3852.67|3852.77|3852.17|3856.39|3855.79|3852.52|3851.92|2162
1615165500000|2021-03-08 01:05:00|3853.02|3852.42|3853.27|3852.67|3854.52|3853.92|3852.52|3851.92|2183
1615165800000|2021-03-08 01:10:00|3853.39|3852.79|3854.77|3854.17|3857.27|3856.67|3852.77|3852.17|1851
1615166100000|2021-03-08 01:15:00|3854.52|3853.92|3846.64|3846.04|3854.77|3854.17|3846.52|3845.92|3443
1615166400000|2021-03-08 01:20:00|3846.77|3846.17|3845.02|3844.42|3847.77|3847.17|3844.39|3843.79|2330
1615166700000|2021-03-08 01:25:00|3845.27|3844.67|3847.77|3847.17|3848.52|3847.92|3844.02|3843.42|3130
1615167000000|2021-03-08 01:30:00|3848.02|3847.42|3850.52|3849.92|3850.77|3850.17|3847.27|3846.67|1513
1615167300000|2021-03-08 01:35:00|3850.27|3849.67|3848.52|3847.92|3851.27|3850.67|3847.52|3846.92|1106
1615167600000|2021-03-08 01:40:00|3848.77|3848.17|3848.52|3847.92|3849.02|3848.42|3846.52|3845.92|1238
1615167900000|2021-03-08 01:45:00|3849.02|3848.42|3851.27|3850.67|3852.77|3852.17|3849.02|3848.42|1523
1615168200000|2021-03-08 01:50:00|3851.02|3850.42|3852.02|3851.42|3852.02|3851.42|3849.52|3848.92|1395
1615168500000|2021-03-08 01:55:00|3852.27|3851.67|3852.02|3851.42|3853.77|3853.17|3851.02|3850.42|1143
1615168800000|2021-03-08 02:00:00|3851.89|3851.29|3853.02|3852.42|3853.02|3852.42|3850.02|3849.42|1028
1615169100000|2021-03-08 02:05:00|3852.77|3852.17|3853.02|3852.42|3853.27|3852.67|3852.27|3851.67|1069
1615169400000|2021-03-08 02:10:00|3853.27|3852.67|3847.52|3846.92|3853.27|3852.67|3846.52|3845.92|1466
1615169700000|2021-03-08 02:15:00|3847.77|3847.17|3844.27|3843.67|3847.77|3847.17|3843.27|3842.67|3014
1615170000000|2021-03-08 02:20:00|3844.52|3843.92|3837.77|3837.17|3845.02|3844.42|3837.52|3836.92|3314
1615170300000|2021-03-08 02:25:00|3837.64|3837.04|3837.27|3836.67|3839.77|3839.17|3836.27|3835.67|1922
1615170600000|2021-03-08 02:30:00|3837.02|3836.42|3838.52|3837.92|3838.52|3837.92|3834.52|3833.92|3089
1615170900000|2021-03-08 02:35:00|3838.27|3837.67|3835.52|3834.92|3838.52|3837.92|3834.02|3833.42|2236
1615171200000|2021-03-08 02:40:00|3835.27|3834.67|3834.77|3834.17|3836.27|3835.67|3834.52|3833.92|1428
1615171500000|2021-03-08 02:45:00|3834.52|3833.92|3831.02|3830.42|3834.52|3833.92|3828.27|3827.67|5044
1615171800000|2021-03-08 02:50:00|3831.27|3830.67|3836.02|3835.42|3836.77|3836.17|3831.02|3830.42|3309
1615172100000|2021-03-08 02:55:00|3836.14|3835.54|3837.52|3836.92|3837.77|3837.17|3835.52|3834.92|1287
1615172400000|2021-03-08 03:00:00|3837.27|3836.67|3835.27|3834.67|3838.52|3837.92|3832.52|3831.92|2958
1615172700000|2021-03-08 03:05:00|3835.52|3834.92|3832.52|3831.92|3837.27|3836.67|3832.27|3831.67|1439
1615173000000|2021-03-08 03:10:00|3832.39|3831.79|3831.27|3830.67|3833.02|3832.42|3830.27|3829.67|1544
1615173300000|2021-03-08 03:15:00|3830.77|3830.17|3832.77|3832.17|3834.52|3833.92|3830.77|3830.17|1810
1615173600000|2021-03-08 03:20:00|3833.02|3832.42|3831.52|3830.92|3833.02|3832.42|3828.77|3828.17|2089
1615173900000|2021-03-08 03:25:00|3831.27|3830.67|3829.77|3829.17|3833.27|3832.67|3829.77|3829.17|967
1615174200000|2021-03-08 03:30:00|3830.02|3829.42|3830.14|3829.54|3830.77|3830.17|3828.27|3827.67|1911
1615174500000|2021-03-08 03:35:00|3830.27|3829.67|3833.52|3832.92|3833.77|3833.17|3829.77|3829.17|1337
1615174800000|2021-03-08 03:40:00|3833.39|3832.79|3827.27|3826.67|3834.02|3833.42|3827.27|3826.67|2102
1615175100000|2021-03-08 03:45:00|3827.02|3826.42|3829.77|3829.17|3830.27|3829.67|3826.27|3825.67|1753
1615175400000|2021-03-08 03:50:00|3829.39|3828.79|3832.02|3831.42|3832.89|3832.29|3829.02|3828.42|1062
1615175700000|2021-03-08 03:55:00|3832.27|3831.67|3832.27|3831.67|3833.02|3832.42|3830.02|3829.42|1172
1615176000000|2021-03-08 04:00:00|3832.02|3831.42|3828.77|3828.17|3833.02|3832.42|3828.52|3827.92|966
1615176300000|2021-03-08 04:05:00|3828.89|3828.29|3831.52|3830.92|3831.77|3831.17|3828.52|3827.92|1065
1615176600000|2021-03-08 04:10:00|3831.27|3830.67|3830.52|3829.92|3831.52|3830.92|3829.27|3828.67|727
1615176900000|2021-03-08 04:15:00|3830.77|3830.17|3831.02|3830.42|3831.77|3831.17|3830.27|3829.67|569
1615177200000|2021-03-08 04:20:00|3830.77|3830.17|3834.52|3833.92|3835.14|3834.54|3830.77|3830.17|1332
1615177500000|2021-03-08 04:25:00|3834.64|3834.04|3835.52|3834.92|3835.77|3835.17|3834.52|3833.92|1050
1615177800000|2021-03-08 04:30:00|3835.27|3834.67|3834.77|3834.17|3835.27|3834.67|3832.77|3832.17|603
1615178100000|2021-03-08 04:35:00|3835.02|3834.42|3832.89|3832.29|3835.02|3834.42|3832.77|3832.17|578
1615178400000|2021-03-08 04:40:00|3832.77|3832.17|3830.27|3829.67|3833.02|3832.42|3830.14|3829.54|1078
1615178700000|2021-03-08 04:45:00|3830.02|3829.42|3828.77|3828.17|3830.02|3829.42|3826.52|3825.92|1582
1615179000000|2021-03-08 04:50:00|3829.02|3828.42|3827.64|3827.04|3829.27|3828.67|3827.27|3826.67|676
1615179300000|2021-03-08 04:55:00|3827.52|3826.92|3830.77|3830.17|3831.02|3830.42|3826.64|3826.04|1156
1615179600000|2021-03-08 05:00:00|3831.27|3830.67|3834.27|3833.67|3834.27|3833.67|3830.77|3830.17|1306
1615179900000|2021-03-08 05:05:00|3834.02|3833.42|3830.39|3829.79|3835.02|3834.42|3829.27|3828.67|1272
1615180200000|2021-03-08 05:10:00|3830.27|3829.67|3828.52|3827.92|3830.52|3829.92|3827.77|3827.17|1076
1615180500000|2021-03-08 05:15:00|3828.27|3827.67|3828.14|3827.54|3830.52|3829.92|3827.52|3826.92|1286
1615180800000|2021-03-08 05:20:00|3828.27|3827.67|3828.77|3828.17|3830.27|3829.67|3826.77|3826.17|1060
1615181100000|2021-03-08 05:25:00|3829.02|3828.42|3828.77|3828.17|3829.77|3829.17|3826.77|3826.17|1195
1615181400000|2021-03-08 05:30:00|3828.52|3827.92|3827.52|3826.92|3828.52|3827.92|3825.77|3825.17|1880
1615181700000|2021-03-08 05:35:00|3827.02|3826.42|3831.77|3831.17|3832.52|3831.92|3826.77|3826.17|1263
1615182000000|2021-03-08 05:40:00|3831.52|3830.92|3831.02|3830.42|3832.77|3832.17|3830.02|3829.42|1105
1615182300000|2021-03-08 05:45:00|3830.77|3830.17|3831.39|3830.79|3831.64|3831.04|3828.02|3827.42|1054
1615182600000|2021-03-08 05:50:00|3831.27|3830.67|3830.64|3830.04|3833.27|3832.67|3829.64|3829.04|1088
1615182900000|2021-03-08 05:55:00|3830.77|3830.17|3831.27|3830.67|3831.77|3831.17|3829.27|3828.67|599
1615183200000|2021-03-08 06:00:00|3831.02|3830.42|3835.27|3834.67|3835.27|3834.67|3830.64|3830.04|1423
1615183500000|2021-03-08 06:05:00|3835.52|3834.92|3835.39|3834.79|3837.02|3836.42|3835.27|3834.67|1534
1615183800000|2021-03-08 06:10:00|3835.27|3834.67|3832.27|3831.67|3835.52|3834.92|3831.52|3830.92|939
1615184100000|2021-03-08 06:15:00|3832.52|3831.92|3832.02|3831.42|3834.02|3833.42|3832.02|3831.42|798
1615184400000|2021-03-08 06:20:00|3832.14|3831.54|3833.77|3833.17|3834.02|3833.42|3831.52|3830.92|693
1615184700000|2021-03-08 06:25:00|3833.64|3833.04|3833.02|3832.42|3833.77|3833.17|3831.52|3830.92|734
1615185000000|2021-03-08 06:30:00|3832.89|3832.29|3832.02|3831.42|3834.52|3833.92|3831.77|3831.17|929
1615185300000|2021-03-08 06:35:00|3831.77|3831.17|3827.27|3826.67|3832.02|3831.42|3826.77|3826.17|1556
1615185600000|2021-03-08 06:40:00|3827.14|3826.54|3827.52|3826.92|3829.77|3829.17|3826.77|3826.17|1820
1615185900000|2021-03-08 06:45:00|3827.77|3827.17|3830.02|3829.42|3830.27|3829.67|3827.77|3827.17|837
1615186200000|2021-03-08 06:50:00|3830.39|3829.79|3829.02|3828.42|3831.02|3830.42|3828.77|3828.17|751
1615186500000|2021-03-08 06:55:00|3829.14|3828.54|3828.27|3827.67|3830.64|3830.04|3827.27|3826.67|686
1615186800000|2021-03-08 07:00:00|3828.14|3827.54|3833.02|3832.42|3833.77|3833.17|3826.02|3825.42|2023
1615187100000|2021-03-08 07:05:00|3832.89|3832.29|3827.52|3826.92|3832.89|3832.29|3827.02|3826.42|1530
1615187400000|2021-03-08 07:10:00|3827.64|3827.04|3821.02|3820.42|3827.89|3827.29|3820.77|3820.17|4744
1615187700000|2021-03-08 07:15:00|3820.77|3820.17|3821.02|3820.42|3822.39|3821.79|3819.02|3818.42|2870
1615188000000|2021-03-08 07:20:00|3820.77|3820.17|3817.39|3816.79|3822.27|3821.67|3816.77|3816.17|2865
1615188300000|2021-03-08 07:25:00|3817.27|3816.67|3819.77|3819.17|3820.77|3820.17|3816.77|3816.17|1919
1615188600000|2021-03-08 07:30:00|3819.64|3819.04|3820.52|3819.92|3821.77|3821.17|3819.52|3818.92|1236
1615188900000|2021-03-08 07:35:00|3820.64|3820.04|3819.77|3819.17|3821.27|3820.67|3819.52|3818.92|816
1615189200000|2021-03-08 07:40:00|3820.02|3819.42|3823.02|3822.42|3823.77|3823.17|3820.02|3819.42|1582
1615189500000|2021-03-08 07:45:00|3822.89|3822.29|3823.02|3822.42|3824.27|3823.67|3822.02|3821.42|1220
1615189800000|2021-03-08 07:50:00|3822.89|3822.29|3822.27|3821.67|3824.52|3823.92|3821.77|3821.17|753
1615190100000|2021-03-08 07:55:00|3822.52|3821.92|3820.02|3819.42|3822.52|3821.92|3817.27|3816.67|2600
1615190400000|2021-03-08 08:00:00|3820.27|3819.67|3813.77|3813.17|3820.77|3820.17|3813.27|3812.67|6026
1615190700000|2021-03-08 08:05:00|3813.64|3813.04|3808.77|3808.17|3814.77|3814.17|3808.27|3807.67|6859
1615191000000|2021-03-08 08:10:00|3809.02|3808.42|3812.27|3811.67|3813.02|3812.42|3807.52|3806.92|5255
1615191300000|2021-03-08 08:15:00|3812.02|3811.42|3811.02|3810.42|3816.27|3815.67|3810.27|3809.67|4294
1615191600000|2021-03-08 08:20:00|3810.52|3809.92|3810.27|3809.67|3813.77|3813.17|3810.27|3809.67|2500
1615191900000|2021-03-08 08:25:00|3809.77|3809.17|3813.02|3812.42|3813.77|3813.17|3808.52|3807.92|2517
1615192200000|2021-03-08 08:30:00|3812.77|3812.17|3811.27|3810.67|3813.27|3812.67|3807.52|3806.92|3079
1615192500000|2021-03-08 08:35:00|3811.02|3810.42|3811.89|3811.29|3812.27|3811.67|3807.27|3806.67|2916
1615192800000|2021-03-08 08:40:00|3812.02|3811.42|3810.77|3810.17|3814.52|3813.92|3809.27|3808.67|1884
1615193100000|2021-03-08 08:45:00|3810.64|3810.04|3810.89|3810.29|3812.52|3811.92|3808.27|3807.67|1950
1615193400000|2021-03-08 08:50:00|3811.02|3810.42|3817.77|3817.17|3818.02|3817.42|3810.77|3810.17|2891
1615193700000|2021-03-08 08:55:00|3818.02|3817.42|3817.52|3816.92|3819.02|3818.42|3816.77|3816.17|2715
1615194000000|2021-03-08 09:00:00|3817.77|3817.17|3812.02|3811.42|3818.52|3817.92|3811.52|3810.92|2724
1615194300000|2021-03-08 09:05:00|3811.89|3811.29|3810.27|3809.67|3812.27|3811.67|3807.02|3806.42|2223
1615194600000|2021-03-08 09:10:00|3810.02|3809.42|3810.02|3809.42|3813.77|3813.17|3809.02|3808.42|3069
1615194900000|2021-03-08 09:15:00|3809.89|3809.29|3807.77|3807.17|3811.77|3811.17|3807.52|3806.92|2082
1615195200000|2021-03-08 09:20:00|3807.52|3806.92|3801.02|3800.42|3808.52|3807.92|3799.02|3798.42|6781
1615195500000|2021-03-08 09:25:00|3800.89|3800.29|3801.89|3801.29|3802.14|3801.54|3798.77|3798.17|3242
1615195800000|2021-03-08 09:30:00|3802.02|3801.42|3804.52|3803.92|3805.02|3804.42|3800.02|3799.42|2822
1615196100000|2021-03-08 09:35:00|3804.27|3803.67|3806.52|3805.92|3807.39|3806.79|3803.27|3802.67|2162
1615196400000|2021-03-08 09:40:00|3806.27|3805.67|3812.27|3811.67|3812.52|3811.92|3806.02|3805.42|2617
1615196700000|2021-03-08 09:45:00|3812.52|3811.92|3811.89|3811.29|3814.27|3813.67|3811.02|3810.42|3055
1615197000000|2021-03-08 09:50:00|3811.77|3811.17|3812.27|3811.67|3812.64|3812.04|3809.27|3808.67|1854
1615197300000|2021-03-08 09:55:00|3812.52|3811.92|3810.77|3810.17|3812.64|3812.04|3809.52|3808.92|1895
1615197600000|2021-03-08 10:00:00|3810.52|3809.92|3812.77|3812.17|3813.27|3812.67|3809.52|3808.92|1741
1615197900000|2021-03-08 10:05:00|3813.27|3812.67|3813.77|3813.17|3815.52|3814.92|3812.77|3812.17|1883
1615198200000|2021-03-08 10:10:00|3814.02|3813.42|3812.27|3811.67|3814.52|3813.92|3811.52|3810.92|1091
1615198500000|2021-03-08 10:15:00|3812.14|3811.54|3810.27|3809.67|3813.27|3812.67|3809.27|3808.67|1464
1615198800000|2021-03-08 10:20:00|3810.52|3809.92|3810.27|3809.67|3812.77|3812.17|3810.02|3809.42|1845
1615199100000|2021-03-08 10:25:00|3810.52|3809.92|3811.02|3810.42|3812.27|3811.67|3809.14|3808.54|1090
1615199400000|2021-03-08 10:30:00|3810.77|3810.17|3817.52|3816.92|3817.52|3816.92|3810.02|3809.42|2276
1615199700000|2021-03-08 10:35:00|3817.77|3817.17|3815.77|3815.17|3819.52|3818.92|3815.02|3814.42|2416
1615200000000|2021-03-08 10:40:00|3815.52|3814.92|3815.27|3814.67|3816.27|3815.67|3813.39|3812.79|2204
1615200300000|2021-03-08 10:45:00|3814.77|3814.17|3811.77|3811.17|3815.77|3815.17|3811.77|3811.17|1788
1615200600000|2021-03-08 10:50:00|3811.89|3811.29|3814.77|3814.17|3816.89|3816.29|3811.02|3810.42|2395
1615200900000|2021-03-08 10:55:00|3815.02|3814.42|3817.02|3816.42|3818.27|3817.67|3814.52|3813.92|1778
1615201200000|2021-03-08 11:00:00|3817.52|3816.92|3818.77|3818.17|3821.77|3821.17|3817.52|3816.92|2611
1615201500000|2021-03-08 11:05:00|3818.89|3818.29|3820.27|3819.67|3821.02|3820.42|3818.52|3817.92|1249
1615201800000|2021-03-08 11:10:00|3820.52|3819.92|3819.52|3818.92|3822.02|3821.42|3819.02|3818.42|1468
1615202100000|2021-03-08 11:15:00|3819.77|3819.17|3818.77|3818.17|3820.77|3820.17|3817.52|3816.92|1518
1615202400000|2021-03-08 11:20:00|3818.64|3818.04|3820.77|3820.17|3821.02|3820.42|3817.02|3816.42|1326
1615202700000|2021-03-08 11:25:00|3820.52|3819.92|3815.27|3814.67|3822.77|3822.17|3814.89|3814.29|2151
1615203000000|2021-03-08 11:30:00|3814.77|3814.17|3819.02|3818.42|3820.02|3819.42|3814.52|3813.92|1577
1615203300000|2021-03-08 11:35:00|3819.52|3818.92|3820.02|3819.42|3821.77|3821.17|3817.77|3817.17|1915
1615203600000|2021-03-08 11:40:00|3819.77|3819.17|3818.52|3817.92|3820.27|3819.67|3817.77|3817.17|1494
1615203900000|2021-03-08 11:45:00|3818.77|3818.17|3821.02|3820.42|3821.52|3820.92|3818.02|3817.42|1713
1615204200000|2021-03-08 11:50:00|3821.27|3820.67|3821.02|3820.42|3822.77|3822.17|3818.27|3817.67|2437
1615204500000|2021-03-08 11:55:00|3821.14|3820.54|3823.52|3822.92|3823.52|3822.92|3819.52|3818.92|1840
1615204800000|2021-03-08 12:00:00|3823.02|3822.42|3819.77|3819.17|3825.02|3824.42|3819.52|3818.92|2854
1615205100000|2021-03-08 12:05:00|3819.52|3818.92|3823.27|3822.67|3824.27|3823.67|3819.27|3818.67|2926
1615205400000|2021-03-08 12:10:00|3823.52|3822.92|3824.52|3823.92|3826.77|3826.17|3822.89|3822.29|4574
1615205700000|2021-03-08 12:15:00|3824.39|3823.79|3823.77|3823.17|3825.27|3824.67|3820.52|3819.92|3772
1615206000000|2021-03-08 12:20:00|3823.89|3823.29|3822.52|3821.92|3824.27|3823.67|3820.77|3820.17|2004
1615206300000|2021-03-08 12:25:00|3822.64|3822.04|3821.52|3820.92|3824.27|3823.67|3821.27|3820.67|1615
1615206600000|2021-03-08 12:30:00|3821.27|3820.67|3816.77|3816.17|3823.02|3822.42|3816.02|3815.42|5436
1615206900000|2021-03-08 12:35:00|3817.02|3816.42|3816.27|3815.67|3818.27|3817.67|3815.27|3814.67|3662
1615207200000|2021-03-08 12:40:00|3816.02|3815.42|3813.52|3812.92|3816.27|3815.67|3813.14|3812.54|2564
1615207500000|2021-03-08 12:45:00|3813.64|3813.04|3814.02|3813.42|3815.27|3814.67|3812.39|3811.79|2112
1615207800000|2021-03-08 12:50:00|3814.14|3813.54|3814.52|3813.92|3815.14|3814.54|3813.27|3812.67|2174
1615208100000|2021-03-08 12:55:00|3815.02|3814.42|3818.02|3817.42|3818.02|3817.42|3815.02|3814.42|3350
1615208400000|2021-03-08 13:00:00|3818.27|3817.67|3819.02|3818.42|3819.02|3818.42|3814.77|3814.17|4703
1615208700000|2021-03-08 13:05:00|3819.27|3818.67|3820.27|3819.67|3821.02|3820.42|3818.02|3817.42|3773
1615209000000|2021-03-08 13:10:00|3820.52|3819.92|3827.77|3827.17|3828.27|3827.67|3819.77|3819.17|6386
1615209300000|2021-03-08 13:15:00|3828.02|3827.42|3830.02|3829.42|3830.02|3829.42|3825.77|3825.17|6003
1615209600000|2021-03-08 13:20:00|3829.77|3829.17|3832.27|3831.67|3833.27|3832.67|3829.02|3828.42|6472
1615209900000|2021-03-08 13:25:00|3832.02|3831.42|3835.77|3835.17|3836.02|3835.42|3831.77|3831.17|5246
1615210200000|2021-03-08 13:30:00|3835.52|3834.92|3838.27|3837.67|3839.52|3838.92|3833.77|3833.17|11058
1615210500000|2021-03-08 13:35:00|3838.02|3837.42|3834.27|3833.67|3838.02|3837.42|3833.27|3832.67|6402
1615210800000|2021-03-08 13:40:00|3834.52|3833.92|3836.27|3835.67|3839.02|3838.42|3833.39|3832.79|6220
1615211100000|2021-03-08 13:45:00|3836.39|3835.79|3840.02|3839.42|3840.52|3839.92|3835.02|3834.42|3927
1615211400000|2021-03-08 13:50:00|3840.27|3839.67|3841.02|3840.42|3841.27|3840.67|3837.77|3837.17|5286
1615211700000|2021-03-08 13:55:00|3840.77|3840.17|3844.27|3843.67|3845.39|3844.79|3839.02|3838.42|7720
1615212000000|2021-03-08 14:00:00|3844.52|3843.92|3843.02|3842.42|3846.77|3846.17|3842.02|3841.42|6450
1615212300000|2021-03-08 14:05:00|3843.27|3842.67|3844.52|3843.92|3845.52|3844.92|3842.02|3841.42|4982
1615212600000|2021-03-08 14:10:00|3844.02|3843.42|3847.77|3847.17|3848.02|3847.42|3842.52|3841.92|5446
1615212900000|2021-03-08 14:15:00|3848.27|3847.67|3847.77|3847.17|3850.27|3849.67|3844.52|3843.92|9592
1615213200000|2021-03-08 14:20:00|3847.64|3847.04|3846.52|3845.92|3847.77|3847.17|3844.52|3843.92|6440
1615213500000|2021-03-08 14:25:00|3846.77|3846.17|3851.27|3850.67|3851.52|3850.92|3846.77|3846.17|7894
1615213800000|2021-03-08 14:30:00|3851.17|3850.77|3837.67|3837.27|3852.17|3851.77|3836.29|3835.89|53495
1615214100000|2021-03-08 14:35:00|3836.79|3836.39|3847.92|3847.52|3848.17|3847.77|3832.92|3832.52|45949
1615214400000|2021-03-08 14:40:00|3848.17|3847.77|3861.42|3861.02|3863.17|3862.77|3846.92|3846.52|39123
1615214700000|2021-03-08 14:45:00|3861.67|3861.27|3851.42|3851.02|3864.42|3864.02|3851.42|3851.02|39156
1615215000000|2021-03-08 14:50:00|3851.67|3851.27|3853.67|3853.27|3856.67|3856.27|3847.17|3846.77|37428
1615215300000|2021-03-08 14:55:00|3853.92|3853.52|3844.04|3843.64|3860.67|3860.27|3839.17|3838.77|47683
1615215600000|2021-03-08 15:00:00|3844.17|3843.77|3844.17|3843.77|3848.67|3848.27|3837.67|3837.27|40298
1615215900000|2021-03-08 15:05:00|3843.92|3843.52|3859.67|3859.27|3859.67|3859.27|3842.17|3841.77|31074
1615216200000|2021-03-08 15:10:00|3859.54|3859.14|3860.17|3859.77|3862.17|3861.77|3852.42|3852.02|29219
1615216500000|2021-03-08 15:15:00|3860.42|3860.02|3866.42|3866.02|3866.67|3866.27|3857.42|3857.02|32592
1615216800000|2021-03-08 15:20:00|3866.17|3865.77|3862.58|3862.18|3871.08|3870.68|3860.08|3859.68|27557
1615217100000|2021-03-08 15:25:00|3862.95|3862.55|3872.08|3871.68|3874.08|3873.68|3862.95|3862.55|29041
1615217400000|2021-03-08 15:30:00|3871.83|3871.43|3877.83|3877.43|3878.83|3878.43|3871.58|3871.18|29118
1615217700000|2021-03-08 15:35:00|3878.08|3877.68|3868.83|3868.43|3878.83|3878.43|3867.58|3867.18|31917
1615218000000|2021-03-08 15:40:00|3869.08|3868.68|3874.33|3873.93|3876.58|3876.18|3869.08|3868.68|22417
1615218300000|2021-03-08 15:45:00|3874.58|3874.18|3869.08|3868.68|3876.83|3876.43|3868.08|3867.68|25572
1615218600000|2021-03-08 15:50:00|3869.2|3868.8|3867.33|3866.93|3872.83|3872.43|3866.33|3865.93|24146
1615218900000|2021-03-08 15:55:00|3867.08|3866.68|3871.08|3870.68|3876.83|3876.43|3866.95|3866.55|21346
1615219200000|2021-03-08 16:00:00|3871.2|3870.8|3870.58|3870.18|3878.83|3878.43|3870.08|3869.68|28127
1615219500000|2021-03-08 16:05:00|3870.83|3870.43|3872.08|3871.68|3876.08|3875.68|3869.58|3869.18|17329
1615219800000|2021-03-08 16:10:00|3872.33|3871.93|3866.83|3866.43|3872.58|3872.18|3865.08|3864.68|24252
1615220100000|2021-03-08 16:15:00|3867.08|3866.68|3872.08|3871.68|3872.58|3872.18|3864.33|3863.93|16449
1615220400000|2021-03-08 16:20:00|3872.33|3871.93|3877.33|3876.93|3878.58|3878.18|3872.08|3871.68|26929
1615220700000|2021-03-08 16:25:00|3877.08|3876.68|3877.08|3876.68|3878.58|3878.18|3873.83|3873.43|15982
1615221000000|2021-03-08 16:30:00|3877.33|3876.93|3871.58|3871.18|3877.58|3877.18|3867.33|3866.93|21839
1615221300000|2021-03-08 16:35:00|3871.33|3870.93|3867.08|3866.68|3872.08|3871.68|3865.08|3864.68|17308
1615221600000|2021-03-08 16:40:00|3867.33|3866.93|3860.83|3860.43|3870.08|3869.68|3860.83|3860.43|14397
1615221900000|2021-03-08 16:45:00|3861.08|3860.68|3863.33|3862.93|3864.08|3863.68|3859.83|3859.43|15961
1615222200000|2021-03-08 16:50:00|3863.08|3862.68|3862.08|3861.68|3864.58|3864.18|3858.58|3858.18|15349
1615222500000|2021-03-08 16:55:00|3861.7|3861.3|3857.33|3856.93|3866.33|3865.93|3857.08|3856.68|23133
1615222800000|2021-03-08 17:00:00|3857.58|3857.18|3858.08|3857.68|3863.2|3862.8|3856.83|3856.43|16239
1615223100000|2021-03-08 17:05:00|3857.83|3857.43|3862.83|3862.43|3864.83|3864.43|3856.33|3855.93|13375
1615223400000|2021-03-08 17:10:00|3862.58|3862.18|3861.58|3861.18|3865.58|3865.18|3859.08|3858.68|11158
1615223700000|2021-03-08 17:15:00|3861.33|3860.93|3861.08|3860.68|3867.83|3867.43|3857.33|3856.93|15653
1615224000000|2021-03-08 17:20:00|3861.33|3860.93|3872.58|3872.18|3872.83|3872.43|3860.83|3860.43|13783
1615224300000|2021-03-08 17:25:00|3872.83|3872.43|3874.58|3874.18|3875.08|3874.68|3870.83|3870.43|9060
1615224600000|2021-03-08 17:30:00|3874.33|3873.93|3877.33|3876.93|3879.08|3878.68|3873.08|3872.68|11802
1615224900000|2021-03-08 17:35:00|3877.58|3877.18|3874.58|3874.18|3879.83|3879.43|3874.33|3873.93|10144
1615225200000|2021-03-08 17:40:00|3874.45|3874.05|3875.58|3875.18|3879.7|3879.3|3874.45|3874.05|11246
1615225500000|2021-03-08 17:45:00|3875.83|3875.43|3878.83|3878.43|3880.83|3880.43|3875.33|3874.93|11645
1615225800000|2021-03-08 17:50:00|3878.7|3878.3|3876.83|3876.43|3881.08|3880.68|3875.58|3875.18|10621
1615226100000|2021-03-08 17:55:00|3876.58|3876.18|3872.58|3872.18|3877.08|3876.68|3872.08|3871.68|11130
1615226400000|2021-03-08 18:00:00|3872.83|3872.43|3875.58|3875.18|3876.58|3876.18|3872.58|3872.18|10116
1615226700000|2021-03-08 18:05:00|3875.83|3875.43|3876.58|3876.18|3878.83|3878.43|3874.58|3874.18|10294
1615227000000|2021-03-08 18:10:00|3876.83|3876.43|3878.81|3878.41|3879.79|3879.39|3872.33|3871.93|11630
1615227300000|2021-03-08 18:15:00|3879.06|3878.66|3878.56|3878.16|3881.31|3880.91|3878.06|3877.66|9423
1615227600000|2021-03-08 18:20:00|3878.81|3878.41|3878.56|3878.16|3880.06|3879.66|3877.56|3877.16|9145
1615227900000|2021-03-08 18:25:00|3878.31|3877.91|3878.06|3877.66|3879.81|3879.41|3875.81|3875.41|7592
1615228200000|2021-03-08 18:30:00|3877.81|3877.41|3872.81|3872.41|3878.81|3878.41|3871.81|3871.41|10582
1615228500000|2021-03-08 18:35:00|3872.56|3872.16|3871.31|3870.91|3875.31|3874.91|3871.06|3870.66|10507
1615228800000|2021-03-08 18:40:00|3871.06|3870.66|3866.06|3865.66|3871.56|3871.16|3866.06|3865.66|14237
1615229100000|2021-03-08 18:45:00|3865.81|3865.41|3859.31|3858.91|3866.81|3866.41|3857.81|3857.41|20684
1615229400000|2021-03-08 18:50:00|3859.06|3858.66|3854.06|3853.66|3859.56|3859.16|3849.56|3849.16|33257
1615229700000|2021-03-08 18:55:00|3854.31|3853.91|3848.06|3847.66|3854.31|3853.91|3846.56|3846.16|20031
1615230000000|2021-03-08 19:00:00|3847.93|3847.53|3852.06|3851.66|3852.81|3852.41|3846.93|3846.53|29047
1615230300000|2021-03-08 19:05:00|3851.56|3851.16|3857.06|3856.66|3859.56|3859.16|3849.56|3849.16|19959
1615230600000|2021-03-08 19:10:00|3856.06|3855.66|3858.56|3858.16|3860.43|3860.03|3855.06|3854.66|13027
1615230900000|2021-03-08 19:15:00|3858.81|3858.41|3857.06|3856.66|3862.81|3862.41|3854.81|3854.41|14859
1615231200000|2021-03-08 19:20:00|3856.81|3856.41|3858.06|3857.66|3858.81|3858.41|3853.93|3853.53|14571
1615231500000|2021-03-08 19:25:00|3857.81|3857.41|3862.56|3862.16|3863.81|3863.41|3857.31|3856.91|12127
1615231800000|2021-03-08 19:30:00|3862.68|3862.28|3861.56|3861.16|3865.56|3865.16|3861.31|3860.91|11218
1615232100000|2021-03-08 19:35:00|3861.43|3861.03|3857.31|3856.91|3864.31|3863.91|3857.31|3856.91|14582
1615232400000|2021-03-08 19:40:00|3857.56|3857.16|3849.06|3848.66|3859.31|3858.91|3847.56|3847.16|15582
1615232700000|2021-03-08 19:45:00|3849.31|3848.91|3845.31|3844.91|3850.56|3850.16|3843.81|3843.41|17199
1615233000000|2021-03-08 19:50:00|3845.18|3844.78|3849.68|3849.28|3851.31|3850.91|3844.06|3843.66|18731
1615233300000|2021-03-08 19:55:00|3849.56|3849.16|3852.31|3851.91|3852.81|3852.41|3849.31|3848.91|8730
1615233600000|2021-03-08 20:00:00|3852.06|3851.66|3839.81|3839.41|3852.06|3851.66|3838.81|3838.41|25529
1615233900000|2021-03-08 20:05:00|3839.68|3839.28|3838.81|3838.41|3841.56|3841.16|3837.31|3836.91|18070
1615234200000|2021-03-08 20:10:00|3838.56|3838.16|3841.31|3840.91|3842.06|3841.66|3836.31|3835.91|17108
1615234500000|2021-03-08 20:15:00|3841.06|3840.66|3833.31|3832.91|3843.31|3842.91|3832.56|3832.16|16066
1615234800000|2021-03-08 20:20:00|3833.26|3832.86|3837.76|3837.36|3839.51|3839.11|3832.76|3832.36|18292
1615235100000|2021-03-08 20:25:00|3838.26|3837.86|3835.51|3835.11|3841.01|3840.61|3835.51|3835.11|14202
1615235400000|2021-03-08 20:30:00|3836.01|3835.61|3843.51|3843.11|3846.76|3846.36|3835.01|3834.61|19609
1615235700000|2021-03-08 20:35:00|3843.76|3843.36|3844.76|3844.36|3847.51|3847.11|3843.51|3843.11|11541
1615236000000|2021-03-08 20:40:00|3844.51|3844.11|3844.51|3844.11|3847.76|3847.36|3842.01|3841.61|16898
1615236300000|2021-03-08 20:45:00|3844.76|3844.36|3837.01|3836.61|3847.26|3846.86|3833.76|3833.36|21577
1615236600000|2021-03-08 20:50:00|3837.76|3837.36|3832.51|3832.11|3840.51|3840.11|3832.51|3832.11|25126
1615236900000|2021-03-08 20:55:00|3832.01|3831.61|3822.51|3822.11|3832.01|3831.61|3819.01|3818.61|76918
1615237200000|2021-03-08 21:00:00|3822.61|3822.01|3824.76|3824.16|3828.01|3827.41|3821.01|3820.41|37124
1615237500000|2021-03-08 21:05:00|3824.63|3824.03|3827.51|3826.91|3827.88|3827.28|3823.38|3822.78|10193
1615237800000|2021-03-08 21:10:00|3827.76|3827.16|3832.27|3830.77|3834.01|3833.41|3827.51|3826.91|9426
1615238100000|2021-03-08 21:15:00|3832.25|3830.75|3831.61|3830.11|3832.65|3831.15|3831.09|3829.59|16
1615238400000|2021-03-08 21:20:00|3831.57|3830.07|3832.63|3831.13|3832.84|3831.34|3831.5|3830|0
1615238700000|2021-03-08 21:25:00|3832.81|3831.31|3832.52|3831.02|3832.88|3831.38|3832.48|3830.98|0
1615239000000|2021-03-08 21:30:00|3831.38|3830.78|3833.88|3833.28|3834.88|3834.28|3831.13|3830.53|1896
1615239300000|2021-03-08 21:35:00|3833.63|3833.03|3834.38|3833.78|3835.88|3835.28|3833.38|3832.78|1385
1615239600000|2021-03-08 21:40:00|3834.13|3833.53|3830.88|3830.28|3834.63|3834.03|3830.88|3830.28|1526
1615239900000|2021-03-08 21:45:00|3831.13|3830.53|3833.13|3832.53|3833.38|3832.78|3830.88|3830.28|1664
1615240200000|2021-03-08 21:50:00|3833.38|3832.78|3832.13|3831.53|3833.63|3833.03|3830.88|3830.28|1131
1615240500000|2021-03-08 21:55:00|3833.13|3832.53|3832.16|3830.66|3833.38|3832.78|3831.38|3830.55|829
1615240800000|2021-03-08 22:00:00|3832.42|3830.92|3832.49|3830.99|3832.78|3831.28|3832.42|3830.92|0
1615241100000|2021-03-08 22:05:00|3832.6|3831.1|3832.56|3831.06|3832.67|3831.17|3832.23|3830.73|0
1615241400000|2021-03-08 22:10:00|3832.64|3831.14|3832.42|3830.92|3832.93|3831.43|3832.42|3830.92|0
1615241700000|2021-03-08 22:15:00|3832.02|3830.52|3832.42|3830.92|3832.42|3830.92|3831.8|3830.3|0
1615242000000|2021-03-08 22:20:00|3832.53|3831.03|3832.69|3831.19|3832.69|3831.19|3832.42|3830.92|0
1615242300000|2021-03-08 22:25:00|3832.84|3831.34|3833.27|3831.77|3833.53|3832.03|3832.84|3831.34|0
1615242600000|2021-03-08 22:30:00|3833.09|3831.59|3832.98|3831.48|3833.27|3831.77|3832.43|3830.93|0
1615242900000|2021-03-08 22:35:00|3832.95|3831.45|3832.18|3830.68|3832.95|3831.45|3832.03|3830.53|0
1615243200000|2021-03-08 22:40:00|3832.62|3831.12|3832.76|3831.26|3832.87|3831.37|3832.29|3830.79|0
1615243500000|2021-03-08 22:45:00|3832.54|3831.04|3832.4|3830.9|3832.95|3831.45|3832.32|3830.82|0
1615243800000|2021-03-08 22:50:00|3832.43|3830.93|3832.98|3831.48|3832.98|3831.48|3832.43|3830.93|0
1615244100000|2021-03-08 22:55:00|3833.42|3831.92|3833.42|3831.92|3833.82|3832.32|3832.84|3831.34|0
1615244400000|2021-03-08 23:00:00|3834.13|3833.53|3837.01|3836.41|3837.13|3836.53|3832.51|3831.91|1952
1615244700000|2021-03-08 23:05:00|3836.76|3836.16|3836.76|3836.16|3837.01|3836.41|3835.51|3834.91|459
1615245000000|2021-03-08 23:10:00|3837.01|3836.41|3838.51|3837.91|3838.76|3838.16|3836.51|3835.91|846
1615245300000|2021-03-08 23:15:00|3838.38|3837.78|3842.51|3841.91|3843.76|3843.16|3838.26|3837.66|3478
1615245600000|2021-03-08 23:20:00|3842.76|3842.16|3841.76|3841.16|3844.01|3843.41|3841.26|3840.66|1313
1615245900000|2021-03-08 23:25:00|3842.01|3841.41|3842.01|3841.41|3842.51|3841.91|3841.26|3840.66|659
1615246200000|2021-03-08 23:30:00|3842.26|3841.66|3841.51|3840.91|3843.01|3842.41|3840.88|3840.28|961
1615246500000|2021-03-08 23:35:00|3841.26|3840.66|3844.01|3843.41|3844.13|3843.53|3841.01|3840.41|970
1615246800000|2021-03-08 23:40:00|3844.26|3843.66|3843.13|3842.53|3844.76|3844.16|3842.51|3841.91|813
1615247100000|2021-03-08 23:45:00|3843.01|3842.41|3843.01|3842.41|3844.26|3843.66|3842.01|3841.41|471
1615247400000|2021-03-08 23:50:00|3842.88|3842.28|3841.76|3841.16|3843.01|3842.41|3839.26|3838.66|1307
1615247700000|2021-03-08 23:55:00|3841.88|3841.28|3840.38|3839.78|3844.01|3843.41|3840.26|3839.66|845
1615248000000|2021-03-09 00:00:00|3840.51|3839.91|3839.76|3839.16|3842.01|3841.41|3838.51|3837.91|1531
1615248300000|2021-03-09 00:05:00|3839.63|3839.03|3839.76|3839.16|3840.51|3839.91|3836.76|3836.16|2297
1615248600000|2021-03-09 00:10:00|3839.88|3839.28|3842.76|3842.16|3843.76|3843.16|3839.26|3838.66|1475
1615248900000|2021-03-09 00:15:00|3843.01|3842.41|3839.76|3839.16|3843.26|3842.66|3839.01|3838.41|1442
1615249200000|2021-03-09 00:20:00|3840.26|3839.66|3838.26|3837.66|3840.26|3839.66|3837.76|3837.16|958
1615249500000|2021-03-09 00:25:00|3838.51|3837.91|3836.51|3835.91|3839.26|3838.66|3836.26|3835.66|1326
1615249800000|2021-03-09 00:30:00|3836.38|3835.78|3836.01|3835.41|3838.63|3838.03|3834.76|3834.16|1660
1615250100000|2021-03-09 00:35:00|3836.26|3835.66|3832.76|3832.16|3836.51|3835.91|3831.51|3830.91|2529
1615250400000|2021-03-09 00:40:00|3832.88|3832.28|3835.01|3834.41|3835.76|3835.16|3832.26|3831.66|1209
1615250700000|2021-03-09 00:45:00|3835.13|3834.53|3837.76|3837.16|3839.26|3838.66|3834.26|3833.66|1464
1615251000000|2021-03-09 00:50:00|3837.63|3837.03|3837.51|3836.91|3838.51|3837.91|3836.01|3835.41|736
1615251300000|2021-03-09 00:55:00|3837.76|3837.16|3837.51|3836.91|3838.76|3838.16|3835.76|3835.16|823
1615251600000|2021-03-09 01:00:00|3837.76|3837.16|3844.26|3843.66|3844.26|3843.66|3834.51|3833.91|2822
1615251900000|2021-03-09 01:05:00|3844.13|3843.53|3846.76|3846.16|3847.51|3846.91|3843.26|3842.66|2408
1615252200000|2021-03-09 01:10:00|3846.51|3845.91|3846.26|3845.66|3848.01|3847.41|3845.76|3845.16|1306
1615252500000|2021-03-09 01:15:00|3846.51|3845.91|3844.51|3843.91|3847.76|3847.16|3844.01|3843.41|1956
1615252800000|2021-03-09 01:20:00|3844.38|3843.78|3841.51|3840.91|3845.01|3844.41|3840.51|3839.91|2067
1615253100000|2021-03-09 01:25:00|3841.26|3840.66|3837.51|3836.91|3842.01|3841.41|3837.01|3836.41|1747
1615253400000|2021-03-09 01:30:00|3837.76|3837.16|3833.76|3833.16|3839.13|3838.53|3833.51|3832.91|2523
1615253700000|2021-03-09 01:35:00|3833.51|3832.91|3830.51|3829.91|3835.51|3834.91|3830.26|3829.66|2998
1615254000000|2021-03-09 01:40:00|3830.63|3830.03|3829.76|3829.16|3832.01|3831.41|3829.26|3828.66|2509
1615254300000|2021-03-09 01:45:00|3829.51|3828.91|3828.76|3828.16|3833.51|3832.91|3828.63|3828.03|2144
1615254600000|2021-03-09 01:50:00|3829.01|3828.41|3832.01|3831.41|3832.76|3832.16|3828.76|3828.16|2214
1615254900000|2021-03-09 01:55:00|3832.13|3831.53|3829.76|3829.16|3832.76|3832.16|3828.51|3827.91|1717
1615255200000|2021-03-09 02:00:00|3829.51|3828.91|3835.51|3834.91|3835.76|3835.16|3829.26|3828.66|2156
1615255500000|2021-03-09 02:05:00|3835.38|3834.78|3840.26|3839.66|3840.26|3839.66|3834.51|3833.91|2182
1615255800000|2021-03-09 02:10:00|3840.76|3840.16|3841.51|3840.91|3842.26|3841.66|3839.13|3838.53|2447
1615256100000|2021-03-09 02:15:00|3841.88|3841.28|3840.76|3840.16|3843.26|3842.66|3840.76|3840.16|2247
1615256400000|2021-03-09 02:20:00|3840.88|3840.28|3838.26|3837.66|3841.51|3840.91|3837.51|3836.91|2240
1615256700000|2021-03-09 02:25:00|3838.01|3837.41|3839.01|3838.41|3840.51|3839.91|3837.51|3836.91|989
1615257000000|2021-03-09 02:30:00|3839.26|3838.66|3839.01|3838.41|3842.76|3842.16|3837.26|3836.66|1725
1615257300000|2021-03-09 02:35:00|3838.88|3838.28|3839.01|3838.41|3840.63|3840.03|3838.01|3837.41|1003
1615257600000|2021-03-09 02:40:00|3838.76|3838.16|3841.26|3840.66|3841.76|3841.16|3834.26|3833.66|2233
1615257900000|2021-03-09 02:45:00|3841.51|3840.91|3842.76|3842.16|3844.01|3843.41|3839.26|3838.66|2063
1615258200000|2021-03-09 02:50:00|3842.51|3841.91|3845.01|3844.41|3845.51|3844.91|3842.26|3841.66|1864
1615258500000|2021-03-09 02:55:00|3844.88|3844.28|3845.26|3844.66|3846.38|3845.78|3843.76|3843.16|1380
1615258800000|2021-03-09 03:00:00|3845.38|3844.78|3844.63|3844.03|3847.01|3846.41|3844.13|3843.53|1650
1615259100000|2021-03-09 03:05:00|3844.76|3844.16|3848.26|3847.66|3848.26|3847.66|3844.26|3843.66|1296
1615259400000|2021-03-09 03:10:00|3848.51|3847.91|3849.76|3849.16|3849.76|3849.16|3847.51|3846.91|1384
1615259700000|2021-03-09 03:15:00|3849.38|3848.78|3849.01|3848.41|3849.51|3848.91|3847.13|3846.53|1195
1615260000000|2021-03-09 03:20:00|3849.26|3848.66|3848.51|3847.91|3850.26|3849.66|3847.26|3846.66|1285
1615260300000|2021-03-09 03:25:00|3848.63|3848.03|3850.26|3849.66|3850.51|3849.91|3847.51|3846.91|870
1615260600000|2021-03-09 03:30:00|3850.01|3849.41|3851.01|3850.41|3851.01|3850.41|3848.26|3847.66|922
1615260900000|2021-03-09 03:35:00|3851.26|3850.66|3850.38|3849.78|3852.88|3852.28|3850.26|3849.66|1213
1615261200000|2021-03-09 03:40:00|3850.51|3849.91|3850.26|3849.66|3852.26|3851.66|3849.76|3849.16|923
1615261500000|2021-03-09 03:45:00|3850.51|3849.91|3850.01|3849.41|3851.76|3851.16|3849.51|3848.91|689
1615261800000|2021-03-09 03:50:00|3850.26|3849.66|3851.76|3851.16|3853.51|3852.91|3850.26|3849.66|1632
1615262100000|2021-03-09 03:55:00|3851.88|3851.28|3853.01|3852.41|3853.01|3852.41|3850.76|3850.16|852
1615262400000|2021-03-09 04:00:00|3853.26|3852.66|3854.76|3854.16|3855.26|3854.66|3853.01|3852.41|1180
1615262700000|2021-03-09 04:05:00|3854.51|3853.91|3853.51|3852.91|3855.51|3854.91|3853.51|3852.91|1186
1615263000000|2021-03-09 04:10:00|3853.38|3852.78|3851.38|3850.78|3854.51|3853.91|3851.26|3850.66|1004
1615263300000|2021-03-09 04:15:00|3851.51|3850.91|3850.26|3849.66|3852.01|3851.41|3849.51|3848.91|1356
1615263600000|2021-03-09 04:20:00|3850.51|3849.91|3850.01|3849.41|3850.51|3849.91|3849.01|3848.41|705
1615263900000|2021-03-09 04:25:00|3849.76|3849.16|3849.51|3848.91|3849.88|3849.28|3848.26|3847.66|698
1615264200000|2021-03-09 04:30:00|3849.76|3849.16|3850.26|3849.66|3850.63|3850.03|3849.01|3848.41|491
1615264500000|2021-03-09 04:35:00|3850.38|3849.78|3849.26|3848.66|3850.51|3849.91|3849.26|3848.66|441
1615264800000|2021-03-09 04:40:00|3849.13|3848.53|3849.51|3848.91|3849.88|3849.28|3848.76|3848.16|453
1615265100000|2021-03-09 04:45:00|3849.76|3849.16|3851.01|3850.41|3851.26|3850.66|3849.01|3848.41|527
1615265400000|2021-03-09 04:50:00|3851.26|3850.66|3851.26|3850.66|3852.26|3851.66|3850.51|3849.91|803
1615265700000|2021-03-09 04:55:00|3851.13|3850.53|3853.01|3852.41|3853.51|3852.91|3850.26|3849.66|783
1615266000000|2021-03-09 05:00:00|3853.26|3852.66|3854.26|3853.66|3855.26|3854.66|3853.01|3852.41|1227
1615266300000|2021-03-09 05:05:00|3854.01|3853.41|3852.51|3851.91|3855.76|3855.16|3851.76|3851.16|1330
1615266600000|2021-03-09 05:10:00|3852.13|3851.53|3853.63|3853.03|3853.76|3853.16|3851.88|3851.28|627
1615266900000|2021-03-09 05:15:00|3853.76|3853.16|3851.63|3851.03|3854.01|3853.41|3851.51|3850.91|409
1615267200000|2021-03-09 05:20:00|3851.51|3850.91|3850.26|3849.66|3851.51|3850.91|3850.26|3849.66|746
1615267500000|2021-03-09 05:25:00|3850.51|3849.91|3852.51|3851.91|3853.01|3852.41|3850.01|3849.41|603
1615267800000|2021-03-09 05:30:00|3852.26|3851.66|3851.51|3850.91|3853.51|3852.91|3851.26|3850.66|544
1615268100000|2021-03-09 05:35:00|3851.26|3850.66|3850.38|3849.78|3851.51|3850.91|3849.51|3848.91|471
1615268400000|2021-03-09 05:40:00|3850.26|3849.66|3850.13|3849.53|3852.01|3851.41|3849.51|3848.91|404
1615268700000|2021-03-09 05:45:00|3850.01|3849.41|3851.13|3850.53|3851.76|3851.16|3849.51|3848.91|405
1615269000000|2021-03-09 05:50:00|3851.01|3850.41|3850.13|3849.53|3852.01|3851.41|3849.51|3848.91|667
1615269300000|2021-03-09 05:55:00|3850.01|3849.41|3850.01|3849.41|3851.76|3851.16|3849.76|3849.16|503
1615269600000|2021-03-09 06:00:00|3850.26|3849.66|3851.88|3851.28|3852.01|3851.41|3848.76|3848.16|867
1615269900000|2021-03-09 06:05:00|3852.01|3851.41|3853.51|3852.91|3853.51|3852.91|3850.26|3849.66|552
1615270200000|2021-03-09 06:10:00|3853.26|3852.66|3851.01|3850.41|3854.01|3853.41|3850.76|3850.16|664
1615270500000|2021-03-09 06:15:00|3850.88|3850.28|3849.01|3848.41|3851.01|3850.41|3848.51|3847.91|952
1615270800000|2021-03-09 06:20:00|3848.88|3848.28|3846.76|3846.16|3849.76|3849.16|3846.51|3845.91|942
1615271100000|2021-03-09 06:25:00|3846.51|3845.91|3844.01|3843.41|3847.01|3846.41|3843.01|3842.41|1900
1615271400000|2021-03-09 06:30:00|3843.76|3843.16|3845.51|3844.91|3845.51|3844.91|3843.01|3842.41|945
1615271700000|2021-03-09 06:35:00|3845.26|3844.66|3844.51|3843.91|3846.01|3845.41|3844.01|3843.41|670
1615272000000|2021-03-09 06:40:00|3844.63|3844.03|3841.26|3840.66|3845.51|3844.91|3841.01|3840.41|1047
1615272300000|2021-03-09 06:45:00|3841.38|3840.78|3839.01|3838.41|3842.26|3841.66|3839.01|3838.41|1077
1615272600000|2021-03-09 06:50:00|3839.13|3838.53|3841.13|3840.53|3841.13|3840.53|3837.51|3836.91|1129
1615272900000|2021-03-09 06:55:00|3841.26|3840.66|3840.51|3839.91|3842.01|3841.41|3840.01|3839.41|830
1615273200000|2021-03-09 07:00:00|3840.26|3839.66|3837.01|3836.41|3841.51|3840.91|3836.51|3835.91|1409
1615273500000|2021-03-09 07:05:00|3836.88|3836.28|3836.88|3836.28|3839.01|3838.41|3836.26|3835.66|950
1615273800000|2021-03-09 07:10:00|3837.01|3836.41|3839.01|3838.41|3839.26|3838.66|3836.01|3835.41|733
1615274100000|2021-03-09 07:15:00|3838.51|3837.91|3841.26|3840.66|3841.26|3840.66|3837.76|3837.16|1286
1615274400000|2021-03-09 07:20:00|3841.01|3840.41|3842.51|3841.91|3843.63|3843.03|3840.01|3839.41|1527
1615274700000|2021-03-09 07:25:00|3842.76|3842.16|3844.01|3843.41|3844.51|3843.91|3842.26|3841.66|1263
1615275000000|2021-03-09 07:30:00|3844.26|3843.66|3843.88|3843.28|3844.51|3843.91|3842.26|3841.66|1168
1615275300000|2021-03-09 07:35:00|3843.76|3843.16|3844.76|3844.16|3846.76|3846.16|3843.26|3842.66|1839
1615275600000|2021-03-09 07:40:00|3844.51|3843.91|3843.26|3842.66|3844.63|3844.03|3842.88|3842.28|1198
1615275900000|2021-03-09 07:45:00|3843.01|3842.41|3844.01|3843.41|3845.26|3844.66|3842.26|3841.66|1036
1615276200000|2021-03-09 07:50:00|3844.26|3843.66|3847.51|3846.91|3848.51|3847.91|3844.01|3843.41|1805
1615276500000|2021-03-09 07:55:00|3847.38|3846.78|3852.01|3851.41|3853.01|3852.41|3846.76|3846.16|2145
1615276800000|2021-03-09 08:00:00|3851.76|3851.16|3846.51|3845.91|3851.76|3851.16|3846.51|3845.91|5131
1615277100000|2021-03-09 08:05:00|3846.26|3845.66|3849.01|3848.41|3849.01|3848.41|3845.38|3844.78|3048
1615277400000|2021-03-09 08:10:00|3849.26|3848.66|3850.01|3849.41|3851.26|3850.66|3847.63|3847.03|2595
1615277700000|2021-03-09 08:15:00|3849.76|3849.16|3849.76|3849.16|3850.26|3849.66|3846.26|3845.66|2400
1615278000000|2021-03-09 08:20:00|3849.51|3848.91|3852.63|3852.03|3853.26|3852.66|3848.26|3847.66|2986
1615278300000|2021-03-09 08:25:00|3852.76|3852.16|3856.01|3855.41|3856.01|3855.41|3852.01|3851.41|2625
1615278600000|2021-03-09 08:30:00|3855.76|3855.16|3858.76|3858.16|3859.76|3859.16|3855.01|3854.41|5448
1615278900000|2021-03-09 08:35:00|3858.51|3857.91|3858.01|3857.41|3859.26|3858.66|3856.26|3855.66|2590
1615279200000|2021-03-09 08:40:00|3857.76|3857.16|3854.88|3854.28|3858.51|3857.91|3854.63|3854.03|2326
1615279500000|2021-03-09 08:45:00|3855.01|3854.41|3854.51|3853.91|3856.76|3856.16|3853.26|3852.66|2178
1615279800000|2021-03-09 08:50:00|3854.26|3853.66|3855.01|3854.41|3856.51|3855.91|3854.01|3853.41|1460
1615280100000|2021-03-09 08:55:00|3854.76|3854.16|3856.51|3855.91|3858.76|3858.16|3854.51|3853.91|3238
1615280400000|2021-03-09 09:00:00|3856.76|3856.16|3859.26|3858.66|3860.01|3859.41|3856.01|3855.41|3008
1615280700000|2021-03-09 09:05:00|3859.38|3858.78|3858.76|3858.16|3861.76|3861.16|3858.51|3857.91|3322
1615281000000|2021-03-09 09:10:00|3858.88|3858.28|3860.01|3859.41|3860.76|3860.16|3858.51|3857.91|2789
1615281300000|2021-03-09 09:15:00|3859.76|3859.16|3858.26|3857.66|3860.76|3860.16|3857.51|3856.91|2157
1615281600000|2021-03-09 09:20:00|3858.51|3857.91|3859.76|3859.16|3860.76|3860.16|3858.01|3857.41|1688
1615281900000|2021-03-09 09:25:00|3859.88|3859.28|3858.51|3857.91|3860.51|3859.91|3858.01|3857.41|1223
1615282200000|2021-03-09 09:30:00|3858.76|3858.16|3859.51|3858.91|3860.76|3860.16|3858.26|3857.66|2690
1615282500000|2021-03-09 09:35:00|3859.76|3859.16|3862.01|3861.41|3862.51|3861.91|3859.26|3858.66|2495
1615282800000|2021-03-09 09:40:00|3862.26|3861.66|3863.26|3862.66|3865.26|3864.66|3862.01|3861.41|3437
1615283100000|2021-03-09 09:45:00|3863.51|3862.91|3861.76|3861.16|3863.51|3862.91|3860.76|3860.16|3236
1615283400000|2021-03-09 09:50:00|3862.01|3861.41|3860.76|3860.16|3863.63|3863.03|3860.26|3859.66|2103
1615283700000|2021-03-09 09:55:00|3861.01|3860.41|3861.01|3860.41|3861.76|3861.16|3860.63|3860.03|1070
1615284000000|2021-03-09 10:00:00|3860.88|3860.28|3861.51|3860.91|3864.01|3863.41|3860.76|3860.16|1945
1615284300000|2021-03-09 10:05:00|3861.26|3860.66|3862.01|3861.41|3863.01|3862.41|3861.26|3860.66|1428
1615284600000|2021-03-09 10:10:00|3862.13|3861.53|3859.76|3859.16|3862.26|3861.66|3859.26|3858.66|1451
1615284900000|2021-03-09 10:15:00|3859.51|3858.91|3859.01|3858.41|3860.01|3859.41|3858.01|3857.41|1743
1615285200000|2021-03-09 10:20:00|3859.26|3858.66|3859.76|3859.16|3861.01|3860.41|3858.01|3857.41|1486
1615285500000|2021-03-09 10:25:00|3859.51|3858.91|3858.51|3857.91|3860.26|3859.66|3857.51|3856.91|1505
1615285800000|2021-03-09 10:30:00|3858.76|3858.16|3861.51|3860.91|3861.51|3860.91|3858.76|3858.16|1134
1615286100000|2021-03-09 10:35:00|3861.76|3861.16|3860.01|3859.41|3863.26|3862.66|3859.51|3858.91|1921
1615286400000|2021-03-09 10:40:00|3860.26|3859.66|3859.01|3858.41|3860.26|3859.66|3858.01|3857.41|2182
1615286700000|2021-03-09 10:45:00|3859.26|3858.66|3856.76|3856.16|3859.51|3858.91|3856.01|3855.41|2168
1615287000000|2021-03-09 10:50:00|3857.01|3856.41|3859.26|3858.66|3859.51|3858.91|3856.51|3855.91|1984
1615287300000|2021-03-09 10:55:00|3859.38|3858.78|3859.01|3858.41|3859.51|3858.91|3856.26|3855.66|1167
1615287600000|2021-03-09 11:00:00|3858.88|3858.28|3860.01|3859.41|3860.26|3859.66|3858.26|3857.66|1035
1615287900000|2021-03-09 11:05:00|3860.26|3859.66|3862.76|3862.16|3863.01|3862.41|3859.51|3858.91|1606
1615288200000|2021-03-09 11:10:00|3862.51|3861.91|3861.26|3860.66|3864.26|3863.66|3861.26|3860.66|2820
1615288500000|2021-03-09 11:15:00|3861.51|3860.91|3862.01|3861.41|3862.76|3862.16|3859.51|3858.91|1585
1615288800000|2021-03-09 11:20:00|3861.88|3861.28|3863.76|3863.16|3864.26|3863.66|3861.76|3861.16|1619
1615289100000|2021-03-09 11:25:00|3864.01|3863.41|3864.76|3864.16|3865.01|3864.41|3862.76|3862.16|2103
1615289400000|2021-03-09 11:30:00|3864.63|3864.03|3863.51|3862.91|3866.63|3866.03|3862.51|3861.91|4526
1615289700000|2021-03-09 11:35:00|3863.38|3862.78|3864.26|3863.66|3864.51|3863.91|3863.01|3862.41|2181
1615290000000|2021-03-09 11:40:00|3864.51|3863.91|3863.26|3862.66|3864.51|3863.91|3862.76|3862.16|3564
1615290300000|2021-03-09 11:45:00|3863.38|3862.78|3864.76|3864.16|3867.26|3866.66|3863.38|3862.78|3818
1615290600000|2021-03-09 11:50:00|3865.01|3864.41|3864.13|3863.53|3866.51|3865.91|3863.76|3863.16|1687
1615290900000|2021-03-09 11:55:00|3864.01|3863.41|3864.51|3863.91|3865.51|3864.91|3863.51|3862.91|2153
1615291200000|2021-03-09 12:00:00|3864.63|3864.03|3861.63|3861.03|3864.63|3864.03|3861.01|3860.41|3343
1615291500000|2021-03-09 12:05:00|3861.51|3860.91|3861.51|3860.91|3861.76|3861.16|3860.51|3859.91|2233
1615291800000|2021-03-09 12:10:00|3861.26|3860.66|3861.51|3860.91|3862.01|3861.41|3861.01|3860.41|1697
1615292100000|2021-03-09 12:15:00|3861.76|3861.16|3859.26|3858.66|3861.76|3861.16|3858.76|3858.16|2049
1615292400000|2021-03-09 12:20:00|3859.13|3858.53|3860.01|3859.41|3860.01|3859.41|3858.26|3857.66|3959
1615292700000|2021-03-09 12:25:00|3859.51|3858.91|3858.51|3857.91|3859.76|3859.16|3858.01|3857.41|2029
1615293000000|2021-03-09 12:30:00|3858.76|3858.16|3858.51|3857.91|3860.76|3860.16|3858.26|3857.66|1774
1615293300000|2021-03-09 12:35:00|3858.76|3858.16|3856.26|3855.66|3859.63|3859.03|3856.01|3855.41|2900
1615293600000|2021-03-09 12:40:00|3853.51|3852.91|3856.51|3855.91|3856.51|3855.91|3853.01|3852.41|6767
1615293900000|2021-03-09 12:45:00|3856.76|3856.16|3855.01|3854.41|3857.51|3856.91|3854.76|3854.16|1820
1615294200000|2021-03-09 12:50:00|3855.38|3854.78|3854.76|3854.16|3857.38|3856.78|3854.26|3853.66|2499
1615294500000|2021-03-09 12:55:00|3854.88|3854.28|3854.51|3853.91|3855.26|3854.66|3854.26|3853.66|1583
1615294800000|2021-03-09 13:00:00|3854.76|3854.16|3855.01|3854.41|3855.76|3855.16|3854.51|3853.91|3504
1615295100000|2021-03-09 13:05:00|3855.38|3854.78|3856.51|3855.91|3857.01|3856.41|3855.01|3854.41|4029
1615295400000|2021-03-09 13:10:00|3856.26|3855.66|3857.76|3857.16|3858.76|3858.16|3856.26|3855.66|4243
1615295700000|2021-03-09 13:15:00|3858.01|3857.41|3855.26|3854.66|3858.01|3857.41|3855.26|3854.66|2362
1615296000000|2021-03-09 13:20:00|3855.38|3854.78|3857.13|3856.53|3857.51|3856.91|3854.76|3854.16|2454
1615296300000|2021-03-09 13:25:00|3857.01|3856.41|3856.26|3855.66|3857.76|3857.16|3855.26|3854.66|2705
1615296600000|2021-03-09 13:30:00|3856.01|3855.41|3856.01|3855.41|3857.51|3856.91|3854.63|3854.03|3267
1615296900000|2021-03-09 13:35:00|3855.76|3855.16|3857.51|3856.91|3858.26|3857.66|3853.51|3852.91|3922
1615297200000|2021-03-09 13:40:00|3857.76|3857.16|3857.01|3856.41|3859.51|3858.91|3856.76|3856.16|4613
1615297500000|2021-03-09 13:45:00|3857.26|3856.66|3859.01|3858.41|3859.26|3858.66|3856.51|3855.91|3057
1615297800000|2021-03-09 13:50:00|3858.76|3858.16|3860.76|3860.16|3860.76|3860.16|3858.51|3857.91|3737
1615298100000|2021-03-09 13:55:00|3860.51|3859.91|3859.76|3859.16|3861.76|3861.16|3859.51|3858.91|2892
1615298400000|2021-03-09 14:00:00|3860.01|3859.41|3862.01|3861.41|3862.76|3862.16|3859.51|3858.91|3069
1615298700000|2021-03-09 14:05:00|3862.26|3861.66|3861.76|3861.16|3862.51|3861.91|3861.26|3860.66|3664
1615299000000|2021-03-09 14:10:00|3861.88|3861.28|3861.26|3860.66|3862.01|3861.41|3859.76|3859.16|6493
1615299300000|2021-03-09 14:15:00|3861.51|3860.91|3858.51|3857.91|3861.76|3861.16|3857.26|3856.66|6214
1615299600000|2021-03-09 14:20:00|3858.76|3858.16|3858.01|3857.41|3859.51|3858.91|3857.26|3856.66|3596
1615299900000|2021-03-09 14:25:00|3858.26|3857.66|3862.76|3862.16|3863.01|3862.41|3858.26|3857.66|7657
1615300200000|2021-03-09 14:30:00|3862.66|3862.26|3865.91|3865.51|3867.91|3867.51|3859.91|3859.51|43550
1615300500000|2021-03-09 14:35:00|3866.41|3866.01|3863.16|3862.76|3866.66|3866.26|3860.91|3860.51|29609
1615300800000|2021-03-09 14:40:00|3864.16|3863.76|3863.91|3863.51|3866.16|3865.76|3857.41|3857.01|32611
1615301100000|2021-03-09 14:45:00|3864.53|3864.13|3871.03|3870.63|3873.16|3872.76|3864.41|3864.01|38516
1615301400000|2021-03-09 14:50:00|3870.91|3870.51|3875.41|3875.01|3875.41|3875.01|3869.91|3869.51|22108
1615301700000|2021-03-09 14:55:00|3875.66|3875.26|3876.78|3876.38|3879.41|3879.01|3874.16|3873.76|24621
1615302000000|2021-03-09 15:00:00|3876.66|3876.26|3881.66|3881.26|3884.91|3884.51|3874.91|3874.51|37422
1615302300000|2021-03-09 15:05:00|3881.91|3881.51|3883.66|3883.26|3888.41|3888.01|3881.91|3881.51|43830
1615302600000|2021-03-09 15:10:00|3883.16|3882.76|3878.16|3877.76|3883.91|3883.51|3877.66|3877.26|23019
1615302900000|2021-03-09 15:15:00|3878.91|3878.51|3886.91|3886.51|3888.16|3887.76|3878.91|3878.51|29834
1615303200000|2021-03-09 15:20:00|3887.16|3886.76|3884.91|3884.51|3888.66|3888.26|3882.91|3882.51|28764
1615303500000|2021-03-09 15:25:00|3885.16|3884.76|3887.91|3887.51|3890.41|3890.01|3885.16|3884.76|20278
1615303800000|2021-03-09 15:30:00|3888.41|3888.01|3887.91|3887.51|3889.66|3889.26|3884.66|3884.26|25563
1615304100000|2021-03-09 15:35:00|3887.66|3887.26|3889.91|3889.51|3890.41|3890.01|3886.16|3885.76|14999
1615304400000|2021-03-09 15:40:00|3889.66|3889.26|3889.41|3889.01|3891.41|3891.01|3887.66|3887.26|17539
1615304700000|2021-03-09 15:45:00|3889.78|3889.38|3886.23|3885.83|3891.48|3891.08|3886.23|3885.83|15357
1615305000000|2021-03-09 15:50:00|3886.48|3886.08|3885.98|3885.58|3889.73|3889.33|3885.48|3885.08|14244
1615305300000|2021-03-09 15:55:00|3885.73|3885.33|3888.98|3888.58|3889.23|3888.83|3885.48|3885.08|17051
1615305600000|2021-03-09 16:00:00|3888.85|3888.45|3893.1|3892.7|3893.73|3893.33|3885.73|3885.33|18190
1615305900000|2021-03-09 16:05:00|3893.23|3892.83|3892.98|3892.58|3894.48|3894.08|3890.98|3890.58|21509
1615306200000|2021-03-09 16:10:00|3892.73|3892.33|3892.73|3892.33|3893.23|3892.83|3890.48|3890.08|15091
1615306500000|2021-03-09 16:15:00|3892.85|3892.45|3892.73|3892.33|3893.48|3893.08|3890.73|3890.33|9534
1615306800000|2021-03-09 16:20:00|3892.85|3892.45|3891.98|3891.58|3893.73|3893.33|3889.98|3889.58|12013
1615307100000|2021-03-09 16:25:00|3891.73|3891.33|3891.35|3890.95|3893.35|3892.95|3890.98|3890.58|9611
1615307400000|2021-03-09 16:30:00|3891.23|3890.83|3891.23|3890.83|3893.73|3893.33|3888.48|3888.08|13170
1615307700000|2021-03-09 16:35:00|3890.98|3890.58|3890.48|3890.08|3891.73|3891.33|3889.23|3888.83|7783
1615308000000|2021-03-09 16:40:00|3890.73|3890.33|3891.48|3891.08|3893.48|3893.08|3889.98|3889.58|8482
1615308300000|2021-03-09 16:45:00|3891.23|3890.83|3889.73|3889.33|3891.98|3891.58|3888.48|3888.08|7875
1615308600000|2021-03-09 16:50:00|3889.98|3889.58|3890.73|3890.33|3892.23|3891.83|3889.23|3888.83|7896
1615308900000|2021-03-09 16:55:00|3890.98|3890.58|3893.73|3893.33|3894.23|3893.83|3890.73|3890.33|8085
1615309200000|2021-03-09 17:00:00|3893.98|3893.58|3893.73|3893.33|3894.73|3894.33|3892.48|3892.08|8546
1615309500000|2021-03-09 17:05:00|3893.98|3893.58|3896.98|3896.58|3897.23|3896.83|3893.23|3892.83|8821
1615309800000|2021-03-09 17:10:00|3897.48|3897.08|3898.73|3898.33|3899.73|3899.33|3897.48|3897.08|14735
1615310100000|2021-03-09 17:15:00|3898.98|3898.58|3898.48|3898.08|3900.48|3900.08|3898.48|3898.08|8251
1615310400000|2021-03-09 17:20:00|3898.35|3897.95|3899.98|3899.58|3900.98|3900.58|3897.48|3897.08|12439
1615310700000|2021-03-09 17:25:00|3899.85|3899.45|3899.98|3899.58|3900.73|3900.33|3899.73|3899.33|6682
1615311000000|2021-03-09 17:30:00|3900.23|3899.83|3901.23|3900.83|3901.73|3901.33|3900.23|3899.83|6916
1615311300000|2021-03-09 17:35:00|3901.48|3901.08|3901.73|3901.33|3901.98|3901.58|3900.48|3900.08|7184
1615311600000|2021-03-09 17:40:00|3901.86|3901.46|3899.86|3899.46|3901.86|3901.46|3899.61|3899.21|7362
1615311900000|2021-03-09 17:45:00|3899.73|3899.33|3896.86|3896.46|3900.11|3899.71|3896.86|3896.46|9483
1615312200000|2021-03-09 17:50:00|3897.11|3896.71|3895.61|3895.21|3897.11|3896.71|3894.86|3894.46|7483
1615312500000|2021-03-09 17:55:00|3895.86|3895.46|3895.11|3894.71|3896.11|3895.71|3893.11|3892.71|6879
1615312800000|2021-03-09 18:00:00|3895.61|3895.21|3902.36|3901.96|3902.86|3902.46|3895.61|3895.21|14561
1615313100000|2021-03-09 18:05:00|3902.61|3902.21|3902.11|3901.71|3903.11|3902.71|3900.61|3900.21|11667
1615313400000|2021-03-09 18:10:00|3902.36|3901.96|3902.11|3901.71|3902.61|3902.21|3899.86|3899.46|10053
1615313700000|2021-03-09 18:15:00|3901.86|3901.46|3898.98|3898.58|3902.36|3901.96|3897.61|3897.21|7935
1615314000000|2021-03-09 18:20:00|3898.86|3898.46|3899.36|3898.96|3900.86|3900.46|3897.86|3897.46|8174
1615314300000|2021-03-09 18:25:00|3899.11|3898.71|3898.61|3898.21|3900.11|3899.71|3896.86|3896.46|8481
1615314600000|2021-03-09 18:30:00|3898.86|3898.46|3900.36|3899.96|3901.61|3901.21|3897.86|3897.46|11884
1615314900000|2021-03-09 18:35:00|3900.61|3900.21|3901.61|3901.21|3901.61|3901.21|3899.36|3898.96|7785
1615315200000|2021-03-09 18:40:00|3901.36|3900.96|3902.86|3902.46|3903.36|3902.96|3901.11|3900.71|9639
1615315500000|2021-03-09 18:45:00|3902.61|3902.21|3902.61|3902.21|3902.86|3902.46|3901.36|3900.96|9772
1615315800000|2021-03-09 18:50:00|3902.36|3901.96|3902.86|3902.46|3903.36|3902.96|3900.61|3900.21|6712
1615316100000|2021-03-09 18:55:00|3902.98|3902.58|3902.23|3901.83|3903.36|3902.96|3901.86|3901.46|7024
1615316400000|2021-03-09 19:00:00|3902.36|3901.96|3903.36|3902.96|3903.61|3903.21|3901.11|3900.71|12347
1615316700000|2021-03-09 19:05:00|3903.48|3903.08|3900.61|3900.21|3903.61|3903.21|3899.86|3899.46|12132
1615317000000|2021-03-09 19:10:00|3900.86|3900.46|3901.11|3900.71|3902.11|3901.71|3899.61|3899.21|8959
1615317300000|2021-03-09 19:15:00|3900.86|3900.46|3896.61|3896.21|3900.86|3900.46|3896.36|3895.96|12000
1615317600000|2021-03-09 19:20:00|3896.36|3895.96|3895.61|3895.21|3897.73|3897.33|3895.61|3895.21|10633
1615317900000|2021-03-09 19:25:00|3895.36|3894.96|3894.61|3894.21|3896.36|3895.96|3893.73|3893.33|9194
1615318200000|2021-03-09 19:30:00|3894.86|3894.46|3898.11|3897.71|3898.86|3898.46|3894.86|3894.46|12163
1615318500000|2021-03-09 19:35:00|3898.36|3897.96|3900.36|3899.96|3900.86|3900.46|3897.86|3897.46|9900
1615318800000|2021-03-09 19:40:00|3900.61|3900.21|3900.36|3899.96|3902.36|3901.96|3900.36|3899.96|9317
1615319100000|2021-03-09 19:45:00|3900.61|3900.21|3897.61|3897.21|3900.61|3900.21|3897.11|3896.71|7431
1615319400000|2021-03-09 19:50:00|3897.86|3897.46|3896.61|3896.21|3899.36|3898.96|3895.86|3895.46|6779
1615319700000|2021-03-09 19:55:00|3896.86|3896.46|3895.11|3894.71|3897.36|3896.96|3894.11|3893.71|7621
1615320000000|2021-03-09 20:00:00|3894.86|3894.46|3895.86|3895.46|3896.61|3896.21|3894.11|3893.71|7302
1615320300000|2021-03-09 20:05:00|3895.98|3895.58|3897.86|3897.46|3899.11|3898.71|3895.61|3895.21|6852
1615320600000|2021-03-09 20:10:00|3898.11|3897.71|3898.86|3898.46|3900.86|3900.46|3897.86|3897.46|8722
1615320900000|2021-03-09 20:15:00|3898.98|3898.58|3897.86|3897.46|3899.11|3898.71|3896.61|3896.21|6525
1615321200000|2021-03-09 20:20:00|3898.04|3897.64|3896.29|3895.89|3898.54|3898.14|3895.04|3894.64|8631
1615321500000|2021-03-09 20:25:00|3896.54|3896.14|3894.79|3894.39|3897.54|3897.14|3894.79|3894.39|6108
1615321800000|2021-03-09 20:30:00|3895.04|3894.64|3894.91|3894.51|3895.54|3895.14|3893.29|3892.89|9327
1615322100000|2021-03-09 20:35:00|3894.79|3894.39|3892.79|3892.39|3895.04|3894.64|3888.04|3887.64|22120
1615322400000|2021-03-09 20:40:00|3892.54|3892.14|3884.79|3884.39|3893.54|3893.14|3884.29|3883.89|21399
1615322700000|2021-03-09 20:45:00|3884.66|3884.26|3884.29|3883.89|3887.16|3886.76|3883.04|3882.64|18506
1615323000000|2021-03-09 20:50:00|3884.66|3884.26|3886.79|3886.39|3887.04|3886.64|3876.04|3875.64|51033
1615323300000|2021-03-09 20:55:00|3887.04|3886.64|3876.04|3875.64|3887.04|3886.64|3873.04|3872.64|113724
1615323600000|2021-03-09 21:00:00|3875.83|3875.43|3876.18|3875.58|3878.3|3877.7|3872.68|3872.08|47419
1615323900000|2021-03-09 21:05:00|3876.43|3875.83|3874.18|3873.58|3876.93|3876.33|3873.68|3873.08|9572
1615324200000|2021-03-09 21:10:00|3873.93|3873.33|3873.74|3872.24|3874.43|3873.83|3872.68|3872.08|9447
1615324500000|2021-03-09 21:15:00|3873.92|3872.42|3873.3|3871.8|3874.07|3872.57|3873.3|3871.8|2
1615324800000|2021-03-09 21:20:00|3873.48|3871.98|3873.7|3872.2|3873.96|3872.46|3872.94|3871.44|0
1615325100000|2021-03-09 21:25:00|3873.78|3872.28|3874|3872.5|3874.07|3872.57|3873.63|3872.13|0
1615325400000|2021-03-09 21:30:00|3873.92|3872.42|3876.55|3875.95|3876.55|3875.95|3872.3|3871.7|2390
1615325700000|2021-03-09 21:35:00|3876.3|3875.7|3877.05|3876.45|3878.3|3877.7|3875.8|3875.2|1476
1615326000000|2021-03-09 21:40:00|3876.8|3876.2|3875.55|3874.95|3876.8|3876.2|3875.3|3874.7|809
1615326300000|2021-03-09 21:45:00|3875.3|3874.7|3875.3|3874.7|3877.05|3876.45|3875.05|3874.45|825
1615326600000|2021-03-09 21:50:00|3875.55|3874.95|3875.3|3874.7|3876.55|3875.95|3874.8|3874.2|1512
1615326900000|2021-03-09 21:55:00|3875.55|3874.95|3875.38|3873.88|3875.8|3875.2|3874.55|3873.88|1188
1615327200000|2021-03-09 22:00:00|3875.3|3873.8|3875.23|3873.73|3875.41|3873.91|3874.94|3873.44|0
1615327500000|2021-03-09 22:05:00|3875.16|3873.66|3874.73|3873.23|3875.27|3873.77|3874.62|3873.12|0
1615327800000|2021-03-09 22:10:00|3874.62|3873.12|3874.62|3873.12|3875.08|3873.58|3874.58|3873.08|0
1615328100000|2021-03-09 22:15:00|3874.86|3873.36|3875.08|3873.58|3875.23|3873.73|3874.86|3873.36|0
1615328400000|2021-03-09 22:20:00|3875.16|3873.66|3877.13|3875.63|3877.13|3875.63|3875.08|3873.58|0
1615328700000|2021-03-09 22:25:00|3877.24|3875.74|3877.78|3876.28|3878.03|3876.53|3877.24|3875.74|0
1615329000000|2021-03-09 22:30:00|3877.81|3876.31|3878|3876.5|3878.33|3876.83|3877.31|3875.81|0
1615329300000|2021-03-09 22:35:00|3877.93|3876.43|3877.78|3876.28|3878.22|3876.72|3877.21|3875.71|0
1615329600000|2021-03-09 22:40:00|3877.43|3875.93|3877.35|3875.85|3877.71|3876.21|3877.1|3875.6|0
1615329900000|2021-03-09 22:45:00|3877.43|3875.93|3877.78|3876.28|3877.93|3876.43|3877.43|3875.93|0
1615330200000|2021-03-09 22:50:00|3877.82|3876.32|3878.04|3876.54|3878.3|3876.8|3877.71|3876.21|0
1615330500000|2021-03-09 22:55:00|3878.08|3876.58|3878.51|3877.01|3878.66|3877.16|3877.97|3876.47|0
1615330800000|2021-03-09 23:00:00|3878.55|3877.05|3878.68|3878.08|3880.18|3879.58|3876.55|3875.95|2194
1615331100000|2021-03-09 23:05:00|3878.43|3877.83|3878.68|3878.08|3880.18|3879.58|3878.43|3877.83|732
1615331400000|2021-03-09 23:10:00|3879.18|3878.58|3879.43|3878.83|3879.93|3879.33|3878.68|3878.08|438
1615331700000|2021-03-09 23:15:00|3879.18|3878.58|3879.93|3879.33|3879.93|3879.33|3878.43|3877.83|451
1615332000000|2021-03-09 23:20:00|3879.8|3879.2|3880.43|3879.83|3881.18|3880.58|3879.43|3878.83|737
1615332300000|2021-03-09 23:25:00|3880.55|3879.95|3879.93|3879.33|3881.05|3880.45|3879.93|3879.33|312
1615332600000|2021-03-09 23:30:00|3880.18|3879.58|3878.68|3878.08|3880.18|3879.58|3877.18|3876.58|771
1615332900000|2021-03-09 23:35:00|3878.93|3878.33|3879.93|3879.33|3881.18|3880.58|3878.68|3878.08|578
1615333200000|2021-03-09 23:40:00|3880.18|3879.58|3881.43|3880.83|3881.43|3880.83|3879.93|3879.33|507
1615333500000|2021-03-09 23:45:00|3881.68|3881.08|3879.68|3879.08|3881.93|3881.33|3879.68|3879.08|703
1615333800000|2021-03-09 23:50:00|3879.93|3879.33|3877.93|3877.33|3880.43|3879.83|3877.93|3877.33|605
1615334100000|2021-03-09 23:55:00|3878.18|3877.58|3878.68|3878.08|3880.18|3879.58|3877.68|3877.08|704
1615334400000|2021-03-10 00:00:00|3878.43|3877.83|3876.43|3875.83|3878.68|3878.08|3874.18|3873.58|1916
1615334700000|2021-03-10 00:05:00|3876.18|3875.58|3875.93|3875.33|3878.93|3878.33|3874.93|3874.33|1285
1615335000000|2021-03-10 00:10:00|3875.68|3875.08|3875.43|3874.83|3876.3|3875.7|3873.68|3873.08|1469
1615335300000|2021-03-10 00:15:00|3875.3|3874.7|3874.43|3873.83|3875.43|3874.83|3873.68|3873.08|1125
1615335600000|2021-03-10 00:20:00|3874.18|3873.58|3873.18|3872.58|3874.43|3873.83|3871.68|3871.08|1676
1615335900000|2021-03-10 00:25:00|3873.05|3872.45|3873.93|3873.33|3874.18|3873.58|3872.43|3871.83|965
1615336200000|2021-03-10 00:30:00|3874.05|3873.45|3874.43|3873.83|3874.68|3874.08|3872.18|3871.58|1336
1615336500000|2021-03-10 00:35:00|3874.3|3873.7|3876.43|3875.83|3876.43|3875.83|3873.43|3872.83|1087
1615336800000|2021-03-10 00:40:00|3876.8|3876.2|3875.18|3874.58|3877.43|3876.83|3875.18|3874.58|1128
1615337100000|2021-03-10 00:45:00|3874.93|3874.33|3874.93|3874.33|3876.18|3875.58|3873.43|3872.83|1047
1615337400000|2021-03-10 00:50:00|3874.68|3874.08|3874.18|3873.58|3874.68|3874.08|3872.68|3872.08|769
1615337700000|2021-03-10 00:55:00|3874.3|3873.7|3874.18|3873.58|3875.18|3874.58|3873.43|3872.83|492
1615338000000|2021-03-10 01:00:00|3874.43|3873.83|3875.93|3875.33|3876.93|3876.33|3872.8|3872.2|1308
1615338300000|2021-03-10 01:05:00|3876.18|3875.58|3876.93|3876.33|3878.68|3878.08|3875.93|3875.33|1717
1615338600000|2021-03-10 01:10:00|3877.05|3876.45|3878.18|3877.58|3878.43|3877.83|3876.18|3875.58|1247
1615338900000|2021-03-10 01:15:00|3878.05|3877.45|3876.68|3876.08|3878.68|3878.08|3876.3|3875.7|1122
1615339200000|2021-03-10 01:20:00|3876.93|3876.33|3874.93|3874.33|3878.43|3877.83|3874.93|3874.33|754
1615339500000|2021-03-10 01:25:00|3874.8|3874.2|3876.18|3875.58|3876.68|3876.08|3874.43|3873.83|635
1615339800000|2021-03-10 01:30:00|3876.3|3875.7|3869.93|3869.33|3876.55|3875.95|3869.93|3869.33|2404
1615340100000|2021-03-10 01:35:00|3870.18|3869.58|3869.18|3868.58|3871.05|3870.45|3868.43|3867.83|2245
1615340400000|2021-03-10 01:40:00|3869.43|3868.83|3869.93|3869.33|3871.68|3871.08|3869.18|3868.58|1335
1615340700000|2021-03-10 01:45:00|3870.18|3869.58|3870.68|3870.08|3870.93|3870.33|3867.93|3867.33|1224
1615341000000|2021-03-10 01:50:00|3870.8|3870.2|3867.93|3867.33|3870.93|3870.33|3867.93|3867.33|1190
1615341300000|2021-03-10 01:55:00|3867.68|3867.08|3866.18|3865.58|3868.68|3868.08|3865.93|3865.33|2047
1615341600000|2021-03-10 02:00:00|3866.05|3865.45|3866.93|3866.33|3867.43|3866.83|3865.68|3865.08|1202
1615341900000|2021-03-10 02:05:00|3867.18|3866.58|3864.68|3864.08|3867.43|3866.83|3864.68|3864.08|1429
1615342200000|2021-03-10 02:10:00|3864.8|3864.2|3866.3|3865.7|3867.93|3867.33|3864.68|3864.08|1044
1615342500000|2021-03-10 02:15:00|3866.18|3865.58|3867.18|3866.58|3867.68|3867.08|3865.93|3865.33|571
1615342800000|2021-03-10 02:20:00|3867.05|3866.45|3867.93|3867.33|3868.68|3868.08|3866.43|3865.83|739
1615343100000|2021-03-10 02:25:00|3867.68|3867.08|3867.68|3867.08|3869.68|3869.08|3867.68|3867.08|654
1615343400000|2021-03-10 02:30:00|3867.93|3867.33|3868.43|3867.83|3868.93|3868.33|3865.93|3865.33|1019
1615343700000|2021-03-10 02:35:00|3868.18|3867.58|3866.18|3865.58|3868.43|3867.83|3865.93|3865.33|619
1615344000000|2021-03-10 02:40:00|3866.05|3865.45|3867.05|3866.45|3869.05|3868.45|3865.18|3864.58|1755
1615344300000|2021-03-10 02:45:00|3866.93|3866.33|3868.18|3867.58|3868.55|3867.95|3866.93|3866.33|1111
1615344600000|2021-03-10 02:50:00|3867.93|3867.33|3869.43|3868.83|3869.93|3869.33|3867.18|3866.58|852
1615344900000|2021-03-10 02:55:00|3869.18|3868.58|3868.93|3868.33|3870.18|3869.58|3868.68|3868.08|716
1615345200000|2021-03-10 03:00:00|3869.18|3868.58|3869.18|3868.58|3870.18|3869.58|3868.18|3867.58|577
1615345500000|2021-03-10 03:05:00|3868.93|3868.33|3869.18|3868.58|3869.68|3869.08|3867.93|3867.33|673
1615345800000|2021-03-10 03:10:00|3869.43|3868.83|3870.05|3869.45|3870.55|3869.95|3868.18|3867.58|875
1615346100000|2021-03-10 03:15:00|3870.18|3869.58|3867.93|3867.33|3870.43|3869.83|3867.68|3867.08|505
1615346400000|2021-03-10 03:20:00|3868.18|3867.58|3869.43|3868.83|3869.68|3869.08|3867.68|3867.08|689
1615346700000|2021-03-10 03:25:00|3869.18|3868.58|3867.93|3867.33|3869.68|3869.08|3867.18|3866.58|594
1615347000000|2021-03-10 03:30:00|3868.18|3867.58|3869.18|3868.58|3869.18|3868.58|3867.68|3867.08|404
1615347300000|2021-03-10 03:35:00|3868.93|3868.33|3869.05|3868.45|3869.68|3869.08|3868.18|3867.58|356
1615347600000|2021-03-10 03:40:00|3868.93|3868.33|3868.8|3868.2|3869.93|3869.33|3868.68|3868.08|456
1615347900000|2021-03-10 03:45:00|3868.93|3868.33|3868.18|3867.58|3869.3|3868.7|3867.68|3867.08|373
1615348200000|2021-03-10 03:50:00|3867.93|3867.33|3868.18|3867.58|3869.18|3868.58|3867.93|3867.33|449
1615348500000|2021-03-10 03:55:00|3868.3|3867.7|3867.05|3866.45|3868.68|3868.08|3866.68|3866.08|477
1615348800000|2021-03-10 04:00:00|3867.18|3866.58|3864.43|3863.83|3867.18|3866.58|3864.18|3863.58|1182
1615349100000|2021-03-10 04:05:00|3864.18|3863.58|3864.18|3863.58|3865.18|3864.58|3863.43|3862.83|999
1615349400000|2021-03-10 04:10:00|3864.05|3863.45|3864.68|3864.08|3864.93|3864.33|3863.93|3863.33|576
1615349700000|2021-03-10 04:15:00|3864.93|3864.33|3866.18|3865.58|3866.18|3865.58|3864.68|3864.08|685
1615350000000|2021-03-10 04:20:00|3866.05|3865.45|3865.68|3865.08|3866.18|3865.58|3865.55|3864.95|312
1615350300000|2021-03-10 04:25:00|3865.93|3865.33|3864.68|3864.08|3866.18|3865.58|3864.68|3864.08|352
1615350600000|2021-03-10 04:30:00|3864.93|3864.33|3870.93|3870.33|3871.93|3871.33|3864.93|3864.33|2157
1615350900000|2021-03-10 04:35:00|3871.05|3870.45|3873.93|3873.33|3874.43|3873.83|3870.68|3870.08|1808
1615351200000|2021-03-10 04:40:00|3874.43|3873.83|3873.68|3873.08|3874.43|3873.83|3872.93|3872.33|705
1615351500000|2021-03-10 04:45:00|3873.8|3873.2|3873.18|3872.58|3874.43|3873.83|3872.68|3872.08|1108
1615351800000|2021-03-10 04:50:00|3872.93|3872.33|3871.68|3871.08|3873.43|3872.83|3871.43|3870.83|565
1615352100000|2021-03-10 04:55:00|3871.93|3871.33|3871.55|3870.95|3871.93|3871.33|3871.43|3870.83|279
1615352400000|2021-03-10 05:00:00|3871.43|3870.83|3865.43|3864.83|3871.8|3871.2|3864.93|3864.33|2161
1615352700000|2021-03-10 05:05:00|3865.18|3864.58|3863.93|3863.33|3865.43|3864.83|3863.43|3862.83|1424
1615353000000|2021-03-10 05:10:00|3864.18|3863.58|3863.68|3863.08|3864.18|3863.58|3861.93|3861.33|1322
1615353300000|2021-03-10 05:15:00|3863.55|3862.95|3863.18|3862.58|3864.93|3864.33|3862.8|3862.2|769
1615353600000|2021-03-10 05:20:00|3862.93|3862.33|3863.68|3863.08|3864.93|3864.33|3862.43|3861.83|721
1615353900000|2021-03-10 05:25:00|3863.55|3862.95|3863.8|3863.2|3864.18|3863.58|3862.68|3862.08|616
1615354200000|2021-03-10 05:30:00|3863.93|3863.33|3866.43|3865.83|3868.93|3868.33|3863.93|3863.33|2066
1615354500000|2021-03-10 05:35:00|3866.55|3865.95|3868.68|3868.08|3869.43|3868.83|3866.05|3865.45|1037
1615354800000|2021-03-10 05:40:00|3868.8|3868.2|3867.18|3866.58|3869.18|3868.58|3867.18|3866.58|644
1615355100000|2021-03-10 05:45:00|3867.05|3866.45|3866.68|3866.08|3868.93|3868.33|3866.43|3865.83|464
1615355400000|2021-03-10 05:50:00|3866.43|3865.83|3866.18|3865.58|3866.68|3866.08|3865.43|3864.83|504
1615355700000|2021-03-10 05:55:00|3866.05|3865.45|3866.68|3866.08|3867.93|3867.33|3865.43|3864.83|605
1615356000000|2021-03-10 06:00:00|3866.8|3866.2|3868.18|3867.58|3869.43|3868.83|3866.43|3865.83|969
1615356300000|2021-03-10 06:05:00|3867.93|3867.33|3866.8|3866.2|3869.18|3868.58|3865.93|3865.33|754
1615356600000|2021-03-10 06:10:00|3866.93|3866.33|3863.93|3863.33|3866.93|3866.33|3862.43|3861.83|955
1615356900000|2021-03-10 06:15:00|3863.68|3863.08|3863.18|3862.58|3865.18|3864.58|3862.68|3862.08|833
1615357200000|2021-03-10 06:20:00|3862.68|3862.08|3860.18|3859.58|3862.68|3862.08|3859.43|3858.83|1892
1615357500000|2021-03-10 06:25:00|3860.05|3859.45|3861.93|3861.33|3861.93|3861.33|3859.93|3859.33|519
1615357800000|2021-03-10 06:30:00|3861.68|3861.08|3860.18|3859.58|3862.18|3861.58|3859.93|3859.33|632
1615358100000|2021-03-10 06:35:00|3860.43|3859.83|3861.68|3861.08|3862.43|3861.83|3859.93|3859.33|532
1615358400000|2021-03-10 06:40:00|3861.93|3861.33|3863.43|3862.83|3863.43|3862.83|3861.93|3861.33|551
1615358700000|2021-03-10 06:45:00|3863.18|3862.58|3860.93|3860.33|3863.3|3862.7|3860.68|3860.08|442
1615359000000|2021-03-10 06:50:00|3861.05|3860.45|3863.43|3862.83|3863.68|3863.08|3860.93|3860.33|383
1615359300000|2021-03-10 06:55:00|3863.55|3862.95|3863.43|3862.83|3863.93|3863.33|3863.18|3862.58|454
1615359600000|2021-03-10 07:00:00|3863.3|3862.7|3865.93|3865.33|3866.43|3865.83|3860.93|3860.33|1480
1615359900000|2021-03-10 07:05:00|3866.05|3865.45|3867.43|3866.83|3867.93|3867.33|3864.68|3864.08|876
1615360200000|2021-03-10 07:10:00|3867.55|3866.95|3867.18|3866.58|3867.93|3867.33|3866.43|3865.83|738
1615360500000|2021-03-10 07:15:00|3867.05|3866.45|3867.43|3866.83|3868.18|3867.58|3866.18|3865.58|574
1615360800000|2021-03-10 07:20:00|3867.55|3866.95|3868.93|3868.33|3868.93|3868.33|3865.93|3865.33|844
1615361100000|2021-03-10 07:25:00|3868.68|3868.08|3869.18|3868.58|3870.05|3869.45|3868.18|3867.58|996
1615361400000|2021-03-10 07:30:00|3869.3|3868.7|3868.55|3867.95|3869.55|3868.95|3867.68|3867.08|708
1615361700000|2021-03-10 07:35:00|3868.68|3868.08|3869.05|3868.45|3869.18|3868.58|3867.43|3866.83|602
1615362000000|2021-03-10 07:40:00|3868.93|3868.33|3868.93|3868.33|3869.43|3868.83|3867.43|3866.83|872
1615362300000|2021-03-10 07:45:00|3868.68|3868.08|3870.43|3869.83|3870.43|3869.83|3868.68|3868.08|760
1615362600000|2021-03-10 07:50:00|3870.18|3869.58|3869.18|3868.58|3870.43|3869.83|3869.05|3868.45|529
1615362900000|2021-03-10 07:55:00|3868.93|3868.33|3869.43|3868.83|3869.93|3869.33|3868.18|3867.58|695
1615363200000|2021-03-10 08:00:00|3869.18|3868.58|3868.93|3868.33|3870.93|3870.33|3867.68|3867.08|3313
1615363500000|2021-03-10 08:05:00|3868.68|3868.08|3871.68|3871.08|3871.93|3871.33|3864.68|3864.08|3732
1615363800000|2021-03-10 08:10:00|3871.43|3870.83|3874.43|3873.83|3874.93|3874.33|3871.43|3870.83|5228
1615364100000|2021-03-10 08:15:00|3874.18|3873.58|3872.93|3872.33|3874.8|3874.2|3872.68|3872.08|2342
1615364400000|2021-03-10 08:20:00|3873.18|3872.58|3875.18|3874.58|3875.43|3874.83|3871.68|3871.08|1907
1615364700000|2021-03-10 08:25:00|3874.93|3874.33|3872.68|3872.08|3874.93|3874.33|3872.18|3871.58|1261
1615365000000|2021-03-10 08:30:00|3872.18|3871.58|3874.68|3874.08|3875.18|3874.58|3871.93|3871.33|1977
1615365300000|2021-03-10 08:35:00|3874.43|3873.83|3876.18|3875.58|3876.18|3875.58|3873.68|3873.08|1264
1615365600000|2021-03-10 08:40:00|3876.3|3875.7|3878.43|3877.83|3878.43|3877.83|3875.93|3875.33|1802
1615365900000|2021-03-10 08:45:00|3878.55|3877.95|3879.18|3878.58|3879.18|3878.58|3876.68|3876.08|2151
1615366200000|2021-03-10 08:50:00|3879.3|3878.7|3880.43|3879.83|3880.43|3879.83|3878.18|3877.58|1603
1615366500000|2021-03-10 08:55:00|3880.3|3879.7|3879.43|3878.83|3880.68|3880.08|3879.18|3878.58|1833
1615366800000|2021-03-10 09:00:00|3879.18|3878.58|3876.18|3875.58|3880.68|3880.08|3875.93|3875.33|2556
1615367100000|2021-03-10 09:05:00|3876.3|3875.7|3878.93|3878.33|3879.3|3878.7|3875.93|3875.33|1568
1615367400000|2021-03-10 09:10:00|3878.68|3878.08|3880.68|3880.08|3881.18|3880.58|3877.18|3876.58|1734
1615367700000|2021-03-10 09:15:00|3880.93|3880.33|3880.68|3880.08|3881.43|3880.83|3878.93|3878.33|1842
1615368000000|2021-03-10 09:20:00|3880.8|3880.2|3881.18|3880.58|3881.43|3880.83|3879.93|3879.33|1085
1615368300000|2021-03-10 09:25:00|3881.43|3880.83|3879.68|3879.08|3882.18|3881.58|3879.68|3879.08|1518
1615368600000|2021-03-10 09:30:00|3879.93|3879.33|3880.18|3879.58|3881.43|3880.83|3879.18|3878.58|1026
1615368900000|2021-03-10 09:35:00|3880.05|3879.45|3882.68|3882.08|3883.93|3883.33|3879.93|3879.33|1946
1615369200000|2021-03-10 09:40:00|3882.55|3881.95|3881.68|3881.08|3883.18|3882.58|3880.68|3880.08|805
1615369500000|2021-03-10 09:45:00|3881.93|3881.33|3882.18|3881.58|3882.93|3882.33|3880.43|3879.83|1234
1615369800000|2021-03-10 09:50:00|3882.43|3881.83|3883.93|3883.33|3884.18|3883.58|3881.43|3880.83|1694
1615370100000|2021-03-10 09:55:00|3884.18|3883.58|3883.18|3882.58|3884.93|3884.33|3883.18|3882.58|1343
1615370400000|2021-03-10 10:00:00|3883.43|3882.83|3883.43|3882.83|3883.68|3883.08|3882.05|3881.45|792
1615370700000|2021-03-10 10:05:00|3883.18|3882.58|3882.93|3882.33|3883.68|3883.08|3882.43|3881.83|634
1615371000000|2021-03-10 10:10:00|3883.18|3882.58|3882.43|3881.83|3883.68|3883.08|3882.18|3881.58|582
1615371300000|2021-03-10 10:15:00|3882.3|3881.7|3883.68|3883.08|3883.93|3883.33|3881.93|3881.33|662
1615371600000|2021-03-10 10:20:00|3883.93|3883.33|3884.93|3884.33|3885.68|3885.08|3883.68|3883.08|1223
1615371900000|2021-03-10 10:25:00|3885.18|3884.58|3882.68|3882.08|3885.18|3884.58|3882.18|3881.58|985
1615372200000|2021-03-10 10:30:00|3882.43|3881.83|3880.93|3880.33|3882.43|3881.83|3880.43|3879.83|1132
1615372500000|2021-03-10 10:35:00|3880.68|3880.08|3881.18|3880.58|3881.93|3881.33|3880.18|3879.58|825
1615372800000|2021-03-10 10:40:00|3880.93|3880.33|3879.68|3879.08|3881.18|3880.58|3879.43|3878.83|883
1615373100000|2021-03-10 10:45:00|3879.43|3878.83|3878.93|3878.33|3880.68|3880.08|3878.68|3878.08|1413
1615373400000|2021-03-10 10:50:00|3878.68|3878.08|3875.68|3875.08|3878.93|3878.33|3875.43|3874.83|1737
1615373700000|2021-03-10 10:55:00|3875.8|3875.2|3875.93|3875.33|3876.93|3876.33|3875.18|3874.58|2277
1615374000000|2021-03-10 11:00:00|3876.18|3875.58|3876.18|3875.58|3876.43|3875.83|3874.18|3873.58|2638
1615374300000|2021-03-10 11:05:00|3875.93|3875.33|3877.68|3877.08|3877.68|3877.08|3875.68|3875.08|2492
1615374600000|2021-03-10 11:10:00|3877.43|3876.83|3879.68|3879.08|3880.05|3879.45|3876.43|3875.83|1915
1615374900000|2021-03-10 11:15:00|3879.55|3878.95|3877.68|3877.08|3879.68|3879.08|3877.18|3876.58|1596
1615375200000|2021-03-10 11:20:00|3877.93|3877.33|3875.43|3874.83|3878.18|3877.58|3875.43|3874.83|1801
1615375500000|2021-03-10 11:25:00|3875.18|3874.58|3869.18|3868.58|3875.43|3874.83|3867.93|3867.33|5102
1615375800000|2021-03-10 11:30:00|3869.43|3868.83|3869.18|3868.58|3871.18|3870.58|3868.93|3868.33|2155
1615376100000|2021-03-10 11:35:00|3868.93|3868.33|3871.68|3871.08|3871.68|3871.08|3868.43|3867.83|1897
1615376400000|2021-03-10 11:40:00|3871.55|3870.95|3870.43|3869.83|3872.43|3871.83|3869.93|3869.33|1752
1615376700000|2021-03-10 11:45:00|3870.18|3869.58|3869.93|3869.33|3871.68|3871.08|3869.68|3869.08|808
1615377000000|2021-03-10 11:50:00|3870.18|3869.58|3873.18|3872.58|3873.18|3872.58|3870.18|3869.58|1550
1615377300000|2021-03-10 11:55:00|3872.93|3872.33|3875.43|3874.83|3876.43|3875.83|3872.18|3871.58|2696
1615377600000|2021-03-10 12:00:00|3875.18|3874.58|3875.43|3874.83|3875.43|3874.83|3873.93|3873.33|2294
1615377900000|2021-03-10 12:05:00|3875.18|3874.58|3873.55|3872.95|3876.43|3875.83|3873.43|3872.83|2068
1615378200000|2021-03-10 12:10:00|3873.43|3872.83|3877.18|3876.58|3877.18|3876.58|3873.43|3872.83|1369
1615378500000|2021-03-10 12:15:00|3877.43|3876.83|3879.43|3878.83|3880.43|3879.83|3877.43|3876.83|1994
1615378800000|2021-03-10 12:20:00|3879.68|3879.08|3879.43|3878.83|3880.93|3880.33|3878.68|3878.08|1429
1615379100000|2021-03-10 12:25:00|3879.68|3879.08|3879.43|3878.83|3881.18|3880.58|3879.18|3878.58|1187
1615379400000|2021-03-10 12:30:00|3879.18|3878.58|3879.43|3878.83|3880.93|3880.33|3878.68|3878.08|1467
1615379700000|2021-03-10 12:35:00|3879.55|3878.95|3878.18|3877.58|3880.68|3880.08|3877.55|3876.95|3287
1615380000000|2021-03-10 12:40:00|3878.05|3877.45|3876.8|3876.2|3878.68|3878.08|3875.93|3875.33|2782
1615380300000|2021-03-10 12:45:00|3876.68|3876.08|3878.18|3877.58|3878.43|3877.83|3875.18|3874.58|1299
1615380600000|2021-03-10 12:50:00|3878.05|3877.45|3876.18|3875.58|3878.18|3877.58|3876.18|3875.58|1374
1615380900000|2021-03-10 12:55:00|3875.93|3875.33|3877.68|3877.08|3878.18|3877.58|3874.43|3873.83|1684
1615381200000|2021-03-10 13:00:00|3877.93|3877.33|3876.18|3875.58|3878.68|3878.08|3875.43|3874.83|3404
1615381500000|2021-03-10 13:05:00|3876.43|3875.83|3873.43|3872.83|3876.93|3876.33|3872.68|3872.08|4800
1615381800000|2021-03-10 13:10:00|3873.68|3873.08|3873.68|3873.08|3874.18|3873.58|3872.93|3872.33|4209
1615382100000|2021-03-10 13:15:00|3873.93|3873.33|3873.18|3872.58|3874.43|3873.83|3872.68|3872.08|7947
1615382400000|2021-03-10 13:20:00|3873.05|3872.45|3874.18|3873.58|3874.93|3874.33|3872.68|3872.08|4170
1615382700000|2021-03-10 13:25:00|3874.43|3873.83|3875.3|3874.7|3875.93|3875.33|3873.68|3873.08|1775
1615383000000|2021-03-10 13:30:00|3875.93|3875.33|3891.93|3891.33|3892.93|3892.33|3875.93|3875.33|24151
1615383300000|2021-03-10 13:35:00|3892.18|3891.58|3886.68|3886.08|3892.43|3891.83|3884.68|3884.08|15833
1615383600000|2021-03-10 13:40:00|3886.93|3886.33|3887.43|3886.83|3888.68|3888.08|3884.68|3884.08|7597
1615383900000|2021-03-10 13:45:00|3887.18|3886.58|3887.93|3887.33|3889.43|3888.83|3885.68|3885.08|6859
1615384200000|2021-03-10 13:50:00|3888.18|3887.58|3891.18|3890.58|3892.18|3891.58|3887.18|3886.58|8325
1615384500000|2021-03-10 13:55:00|3891.43|3890.83|3894.18|3893.58|3895.43|3894.83|3889.18|3888.58|10685
1615384800000|2021-03-10 14:00:00|3894.43|3893.83|3895.18|3894.58|3895.68|3895.08|3891.68|3891.08|12390
1615385100000|2021-03-10 14:05:00|3895.3|3894.7|3899.93|3899.33|3899.93|3899.33|3894.93|3894.33|10081
1615385400000|2021-03-10 14:10:00|3899.68|3899.08|3900.68|3900.08|3900.93|3900.33|3898.43|3897.83|10394
1615385700000|2021-03-10 14:15:00|3900.93|3900.33|3898.93|3898.33|3901.93|3901.33|3897.68|3897.08|9275
1615386000000|2021-03-10 14:20:00|3899.18|3898.58|3899.43|3898.83|3899.93|3899.33|3897.18|3896.58|8666
1615386300000|2021-03-10 14:25:00|3899.3|3898.7|3901.43|3900.83|3901.93|3901.33|3898.18|3897.58|11287
1615386600000|2021-03-10 14:30:00|3901.33|3900.93|3901.08|3900.68|3906.33|3905.93|3897.08|3896.68|54744
1615386900000|2021-03-10 14:35:00|3900.58|3900.18|3899.58|3899.18|3903.58|3903.18|3896.83|3896.43|33295
1615387200000|2021-03-10 14:40:00|3899.7|3899.3|3904.83|3904.43|3905.58|3905.18|3896.83|3896.43|30922
1615387500000|2021-03-10 14:45:00|3905.08|3904.68|3905.7|3905.3|3908.33|3907.93|3901.83|3901.43|28235
1615387800000|2021-03-10 14:50:00|3905.58|3905.18|3909.83|3909.43|3910.83|3910.43|3905.45|3905.05|25054
1615388100000|2021-03-10 14:55:00|3909.58|3909.18|3907.58|3907.18|3913.33|3912.93|3907.08|3906.68|31860
1615388400000|2021-03-10 15:00:00|3908.33|3907.93|3909.83|3909.43|3911.83|3911.43|3906.08|3905.68|25374
1615388700000|2021-03-10 15:05:00|3910.08|3909.68|3907.83|3907.43|3912.58|3912.18|3907.58|3907.18|22270
1615389000000|2021-03-10 15:10:00|3907.86|3907.46|3900.61|3900.21|3910.36|3909.96|3899.61|3899.21|27909
1615389300000|2021-03-10 15:15:00|3900.36|3899.96|3904.36|3903.96|3905.11|3904.71|3900.11|3899.71|18042
1615389600000|2021-03-10 15:20:00|3904.61|3904.21|3898.11|3897.71|3905.11|3904.71|3897.61|3897.21|25048
1615389900000|2021-03-10 15:25:00|3897.86|3897.46|3889.61|3889.21|3898.36|3897.96|3888.86|3888.46|29400
1615390200000|2021-03-10 15:30:00|3889.36|3888.96|3895.86|3895.46|3896.11|3895.71|3888.61|3888.21|25251
1615390500000|2021-03-10 15:35:00|3896.11|3895.71|3887.86|3887.46|3896.36|3895.96|3887.11|3886.71|22950
1615390800000|2021-03-10 15:40:00|3887.61|3887.21|3895.36|3894.96|3895.61|3895.21|3886.11|3885.71|27483
1615391100000|2021-03-10 15:45:00|3895.11|3894.71|3899.36|3898.96|3901.11|3900.71|3895.11|3894.71|25632
1615391400000|2021-03-10 15:50:00|3899.11|3898.71|3894.11|3893.71|3899.11|3898.71|3889.11|3888.71|30033
1615391700000|2021-03-10 15:55:00|3894.36|3893.96|3897.98|3897.58|3899.11|3898.71|3892.61|3892.21|21924
1615392000000|2021-03-10 16:00:00|3898.11|3897.71|3903.86|3903.46|3904.11|3903.71|3895.11|3894.71|24941
1615392300000|2021-03-10 16:05:00|3903.61|3903.21|3898.11|3897.71|3903.86|3903.46|3897.86|3897.46|25612
1615392600000|2021-03-10 16:10:00|3898.36|3897.96|3902.36|3901.96|3904.61|3904.21|3897.61|3897.21|15045
1615392900000|2021-03-10 16:15:00|3902.48|3902.08|3900.61|3900.21|3904.11|3903.71|3898.98|3898.58|13924
1615393200000|2021-03-10 16:20:00|3901.11|3900.71|3898.11|3897.71|3902.36|3901.96|3895.86|3895.46|15564
1615393500000|2021-03-10 16:25:00|3898.36|3897.96|3903.36|3902.96|3904.61|3904.21|3898.36|3897.96|15061
1615393800000|2021-03-10 16:30:00|3903.23|3902.83|3902.86|3902.46|3905.86|3905.46|3901.36|3900.96|17128
1615394100000|2021-03-10 16:35:00|3902.36|3901.96|3902.36|3901.96|3903.86|3903.46|3900.61|3900.21|8499
1615394400000|2021-03-10 16:40:00|3902.11|3901.71|3896.23|3895.83|3903.61|3903.21|3895.36|3894.96|16571
1615394700000|2021-03-10 16:45:00|3896.36|3895.96|3902.11|3901.71|3902.36|3901.96|3896.11|3895.71|22219
1615395000000|2021-03-10 16:50:00|3902.36|3901.96|3907.61|3907.21|3907.86|3907.46|3902.11|3901.71|12623
1615395300000|2021-03-10 16:55:00|3907.86|3907.46|3905.61|3905.21|3910.11|3909.71|3904.86|3904.46|23275
1615395600000|2021-03-10 17:00:00|3905.86|3905.46|3904.61|3904.21|3906.36|3905.96|3903.36|3902.96|14844
1615395900000|2021-03-10 17:05:00|3904.11|3903.71|3904.11|3903.71|3905.36|3904.96|3902.61|3902.21|15761
1615396200000|2021-03-10 17:10:00|3903.86|3903.46|3906.23|3905.83|3907.36|3906.96|3903.61|3903.21|11417
1615396500000|2021-03-10 17:15:00|3906.11|3905.71|3903.36|3902.96|3907.11|3906.71|3902.98|3902.58|11546
1615396800000|2021-03-10 17:20:00|3903.61|3903.21|3903.36|3902.96|3904.11|3903.71|3901.61|3901.21|15344
1615397100000|2021-03-10 17:25:00|3903.23|3902.83|3899.86|3899.46|3903.86|3903.46|3898.61|3898.21|16258
1615397400000|2021-03-10 17:30:00|3900.11|3899.71|3900.61|3900.21|3902.36|3901.96|3897.61|3897.21|10069
1615397700000|2021-03-10 17:35:00|3900.36|3899.96|3895.73|3895.33|3901.11|3900.71|3895.11|3894.71|12111
1615398000000|2021-03-10 17:40:00|3895.58|3895.18|3899.71|3899.31|3900.21|3899.81|3895.21|3894.81|12246
1615398300000|2021-03-10 17:45:00|3899.96|3899.56|3905.46|3905.06|3907.21|3906.81|3899.96|3899.56|22320
1615398600000|2021-03-10 17:50:00|3905.71|3905.31|3906.46|3906.06|3907.46|3907.06|3903.71|3903.31|12472
1615398900000|2021-03-10 17:55:00|3906.71|3906.31|3906.71|3906.31|3907.46|3907.06|3903.58|3903.18|7278
1615399200000|2021-03-10 18:00:00|3906.96|3906.56|3904.46|3904.06|3907.21|3906.81|3893.21|3892.81|31009
1615399500000|2021-03-10 18:05:00|3904.21|3903.81|3910.21|3909.81|3910.71|3910.31|3898.96|3898.56|21533
1615399800000|2021-03-10 18:10:00|3910.46|3910.06|3908.71|3908.31|3911.46|3911.06|3907.46|3907.06|15469
1615400100000|2021-03-10 18:15:00|3908.83|3908.43|3904.21|3903.81|3909.71|3909.31|3900.96|3900.56|15861
1615400400000|2021-03-10 18:20:00|3903.71|3903.31|3905.46|3905.06|3907.21|3906.81|3903.71|3903.31|7797
1615400700000|2021-03-10 18:25:00|3905.21|3904.81|3907.96|3907.56|3907.96|3907.56|3903.96|3903.56|9297
1615401000000|2021-03-10 18:30:00|3908.21|3907.81|3902.96|3902.56|3910.46|3910.06|3901.21|3900.81|16111
1615401300000|2021-03-10 18:35:00|3903.46|3903.06|3900.96|3900.56|3905.46|3905.06|3897.96|3897.56|14758
1615401600000|2021-03-10 18:40:00|3900.71|3900.31|3901.71|3901.31|3905.21|3904.81|3899.46|3899.06|8855
1615401900000|2021-03-10 18:45:00|3901.46|3901.06|3900.71|3900.31|3901.46|3901.06|3896.33|3895.93|10791
1615402200000|2021-03-10 18:50:00|3900.96|3900.56|3902.21|3901.81|3903.71|3903.31|3898.71|3898.31|15544
1615402500000|2021-03-10 18:55:00|3902.33|3901.93|3902.96|3902.56|3904.83|3904.43|3901.96|3901.56|6781
1615402800000|2021-03-10 19:00:00|3902.71|3902.31|3904.46|3904.06|3904.71|3904.31|3898.96|3898.56|12754
1615403100000|2021-03-10 19:05:00|3904.71|3904.31|3903.21|3902.81|3906.71|3906.31|3902.46|3902.06|14109
1615403400000|2021-03-10 19:10:00|3903.71|3903.31|3909.71|3909.31|3909.71|3909.31|3903.33|3902.93|11338
1615403700000|2021-03-10 19:15:00|3909.46|3909.06|3910.71|3910.31|3910.71|3910.31|3908.46|3908.06|11671
1615404000000|2021-03-10 19:20:00|3910.96|3910.56|3905.83|3905.43|3911.08|3910.68|3904.46|3904.06|11704
1615404300000|2021-03-10 19:25:00|3905.71|3905.31|3907.71|3907.31|3909.83|3909.43|3904.96|3904.56|10850
1615404600000|2021-03-10 19:30:00|3907.96|3907.56|3909.46|3909.06|3910.46|3910.06|3906.46|3906.06|10572
1615404900000|2021-03-10 19:35:00|3909.58|3909.18|3910.21|3909.81|3910.46|3910.06|3908.71|3908.31|10645
1615405200000|2021-03-10 19:40:00|3910.46|3910.06|3908.71|3908.31|3910.71|3910.31|3908.46|3908.06|5575
1615405500000|2021-03-10 19:45:00|3908.46|3908.06|3917.21|3916.81|3918.21|3917.81|3907.96|3907.56|18273
1615405800000|2021-03-10 19:50:00|3917.46|3917.06|3914.21|3913.81|3917.83|3917.43|3913.46|3913.06|10503
1615406100000|2021-03-10 19:55:00|3914.46|3914.06|3912.46|3912.06|3914.46|3914.06|3911.46|3911.06|10327
1615406400000|2021-03-10 20:00:00|3912.58|3912.18|3907.46|3907.06|3915.71|3915.31|3906.21|3905.81|14300
1615406700000|2021-03-10 20:05:00|3907.71|3907.31|3909.71|3909.31|3910.21|3909.81|3906.46|3906.06|9295
1615407000000|2021-03-10 20:10:00|3909.96|3909.56|3906.71|3906.31|3909.96|3909.56|3905.71|3905.31|11826
1615407300000|2021-03-10 20:15:00|3906.96|3906.56|3908.96|3908.56|3909.71|3909.31|3905.96|3905.56|8217
1615407600000|2021-03-10 20:20:00|3908.8|3908.4|3908.3|3907.9|3910.55|3910.15|3907.3|3906.9|8235
1615407900000|2021-03-10 20:25:00|3908.17|3907.77|3904.8|3904.4|3908.55|3908.15|3904.55|3904.15|11096
1615408200000|2021-03-10 20:30:00|3904.55|3904.15|3900.05|3899.65|3905.55|3905.15|3899.8|3899.4|18056
1615408500000|2021-03-10 20:35:00|3900.3|3899.9|3903.05|3902.65|3904.55|3904.15|3900.3|3899.9|12934
1615408800000|2021-03-10 20:40:00|3902.8|3902.4|3903.3|3902.9|3906.05|3905.65|3902.05|3901.65|9608
1615409100000|2021-03-10 20:45:00|3903.05|3902.65|3907.8|3907.4|3908.3|3907.9|3902.8|3902.4|11530
1615409400000|2021-03-10 20:50:00|3907.55|3907.15|3901.8|3901.4|3907.55|3907.15|3900.8|3900.4|22146
1615409700000|2021-03-10 20:55:00|3901.55|3901.15|3899.3|3898.9|3902.05|3901.65|3898.05|3897.65|64030
1615410000000|2021-03-10 21:00:00|3899.03|3898.63|3904.63|3904.03|3904.88|3904.28|3897.88|3897.28|29291
1615410300000|2021-03-10 21:05:00|3904.88|3904.28|3905.88|3905.28|3905.88|3905.28|3903.13|3902.53|9613
1615410600000|2021-03-10 21:10:00|3906.13|3905.53|3907.9|3906.4|3907.97|3907.15|3905.63|3905.03|8116
1615410900000|2021-03-10 21:15:00|3907.83|3906.33|3908.59|3907.09|3908.92|3907.42|3907.65|3906.15|2
1615411200000|2021-03-10 21:20:00|3908.63|3907.13|3908.34|3906.84|3908.63|3907.13|3908.27|3906.77|0
1615411500000|2021-03-10 21:25:00|3908.38|3906.88|3907.54|3906.04|3908.38|3906.88|3907.54|3906.04|0
1615411800000|2021-03-10 21:30:00|3907.25|3906.65|3907.75|3907.15|3908|3907.4|3906.5|3905.9|4196
1615412100000|2021-03-10 21:35:00|3907.5|3906.9|3908.25|3907.65|3908.5|3907.9|3907.5|3906.9|802
1615412400000|2021-03-10 21:40:00|3908.5|3907.9|3908.25|3907.65|3908.5|3907.9|3908|3907.4|757
1615412700000|2021-03-10 21:45:00|3908|3907.4|3908|3907.4|3908.5|3907.9|3908|3907.4|586
1615413000000|2021-03-10 21:50:00|3908.25|3907.65|3909|3908.4|3909.25|3908.65|3908|3907.4|822
1615413300000|2021-03-10 21:55:00|3909.25|3908.65|3910.05|3908.55|3910.05|3909.15|3909|3908.4|1380
1615413600000|2021-03-10 22:00:00|3909.46|3907.96|3909.97|3908.47|3910.16|3908.66|3909.46|3907.96|3
1615413900000|2021-03-10 22:05:00|3910.12|3908.62|3909.86|3908.36|3910.16|3908.66|3909.68|3908.18|0
1615414200000|2021-03-10 22:10:00|3910.08|3908.58|3909.9|3908.4|3910.08|3908.58|3909.75|3908.25|0
1615414500000|2021-03-10 22:15:00|3909.86|3908.36|3910.05|3908.55|3910.05|3908.55|3909.64|3908.14|0
1615414800000|2021-03-10 22:20:00|3910.29|3908.79|3909.9|3908.4|3910.29|3908.79|3909.9|3908.4|0
1615415100000|2021-03-10 22:25:00|3909.79|3908.29|3909.79|3908.29|3909.86|3908.36|3909.75|3908.25|0
1615415400000|2021-03-10 22:30:00|3909.75|3908.25|3909.86|3908.36|3910.16|3908.66|3909.61|3908.11|0
1615415700000|2021-03-10 22:35:00|3909.79|3908.29|3909.75|3908.25|3909.86|3908.36|3909.75|3908.25|0
1615416000000|2021-03-10 22:40:00|3909.79|3908.29|3909.68|3908.18|3909.79|3908.29|3909.43|3907.93|0
1615416300000|2021-03-10 22:45:00|3909.43|3907.93|3909.72|3908.22|3910.05|3908.55|3909.43|3907.93|0
1615416600000|2021-03-10 22:50:00|3909.68|3908.18|3909.68|3908.18|3909.72|3908.22|3909.68|3908.18|0
1615416900000|2021-03-10 22:55:00|3909.72|3908.22|3909.83|3908.33|3909.94|3908.44|3909.53|3908.03|0
1615417200000|2021-03-10 23:00:00|3909.5|3908.9|3908.88|3908.28|3910.63|3910.03|3907.38|3906.78|1915
1615417500000|2021-03-10 23:05:00|3909.13|3908.53|3908.38|3907.78|3909.38|3908.78|3907.75|3907.15|593
1615417800000|2021-03-10 23:10:00|3908.75|3908.15|3908.63|3908.03|3909.38|3908.78|3907.88|3907.28|446
1615418100000|2021-03-10 23:15:00|3908.5|3907.9|3907.75|3907.15|3909.5|3908.9|3907.5|3906.9|533
1615418400000|2021-03-10 23:20:00|3907.88|3907.28|3906.63|3906.03|3908.38|3907.78|3906.25|3905.65|906
1615418700000|2021-03-10 23:25:00|3906.5|3905.9|3906.63|3906.03|3907|3906.4|3906.13|3905.53|454
1615419000000|2021-03-10 23:30:00|3906.75|3906.15|3904.63|3904.03|3906.88|3906.28|3904.38|3903.78|742
1615419300000|2021-03-10 23:35:00|3904.75|3904.15|3905.38|3904.78|3905.88|3905.28|3904.38|3903.78|592
1615419600000|2021-03-10 23:40:00|3905.25|3904.65|3905.38|3904.78|3905.88|3905.28|3905.13|3904.53|326
1615419900000|2021-03-10 23:45:00|3905.5|3904.9|3904.38|3903.78|3905.63|3905.03|3904.38|3903.78|354
1615420200000|2021-03-10 23:50:00|3904.25|3903.65|3902.25|3901.65|3904.38|3903.78|3902.13|3901.53|1108
1615420500000|2021-03-10 23:55:00|3902.38|3901.78|3902.13|3901.53|3902.88|3902.28|3902.13|3901.53|851
1615420800000|2021-03-11 00:00:00|3902.38|3901.78|3903.38|3902.78|3904.63|3904.03|3902.38|3901.78|1580
1615421100000|2021-03-11 00:05:00|3903.63|3903.03|3904.13|3903.53|3904.25|3903.65|3902.13|3901.53|1430
1615421400000|2021-03-11 00:10:00|3903.88|3903.28|3902.63|3902.03|3904.13|3903.53|3902.63|3902.03|939
1615421700000|2021-03-11 00:15:00|3902.88|3902.28|3900.13|3899.53|3902.88|3902.28|3899.63|3899.03|1777
1615422000000|2021-03-11 00:20:00|3900.25|3899.65|3899.63|3899.03|3900.88|3900.28|3899.13|3898.53|972
1615422300000|2021-03-11 00:25:00|3899.5|3898.9|3899.88|3899.28|3900.13|3899.53|3898.88|3898.28|1705
1615422600000|2021-03-11 00:30:00|3899.75|3899.15|3900.13|3899.53|3900.13|3899.53|3899.63|3899.03|1094
1615422900000|2021-03-11 00:35:00|3900.25|3899.65|3901.38|3900.78|3901.75|3901.15|3899.88|3899.28|800
1615423200000|2021-03-11 00:40:00|3901.5|3900.9|3899.38|3898.78|3901.5|3900.9|3899.13|3898.53|523
1615423500000|2021-03-11 00:45:00|3899.13|3898.53|3900.38|3899.78|3900.63|3900.03|3899.13|3898.53|411
1615423800000|2021-03-11 00:50:00|3900.13|3899.53|3895.63|3895.03|3900.13|3899.53|3895.13|3894.53|1863
1615424100000|2021-03-11 00:55:00|3895.38|3894.78|3897.88|3897.28|3898.13|3897.53|3895.38|3894.78|2021
1615424400000|2021-03-11 01:00:00|3897.75|3897.15|3898.38|3897.78|3898.63|3898.03|3897.13|3896.53|1168
1615424700000|2021-03-11 01:05:00|3898.13|3897.53|3900.63|3900.03|3900.63|3900.03|3898|3897.4|782
1615425000000|2021-03-11 01:10:00|3900.5|3899.9|3901.38|3900.78|3901.63|3901.03|3900.38|3899.78|871
1615425300000|2021-03-11 01:15:00|3901.25|3900.65|3900.88|3900.28|3902.63|3902.03|3899.63|3899.03|1707
1615425600000|2021-03-11 01:20:00|3900.75|3900.15|3901.13|3900.53|3902.13|3901.53|3900.13|3899.53|851
1615425900000|2021-03-11 01:25:00|3901.38|3900.78|3901.38|3900.78|3902.38|3901.78|3900.88|3900.28|838
1615426200000|2021-03-11 01:30:00|3901.25|3900.65|3902.38|3901.78|3902.75|3902.15|3900.88|3900.28|1424
1615426500000|2021-03-11 01:35:00|3902.63|3902.03|3902.13|3901.53|3904.13|3903.53|3901.63|3901.03|983
1615426800000|2021-03-11 01:40:00|3902.38|3901.78|3899.88|3899.28|3902.63|3902.03|3899.63|3899.03|876
1615427100000|2021-03-11 01:45:00|3900.13|3899.53|3907.88|3907.28|3908.63|3908.03|3899.88|3899.28|2359
1615427400000|2021-03-11 01:50:00|3908.13|3907.53|3908.88|3908.28|3909.38|3908.78|3907.13|3906.53|1566
1615427700000|2021-03-11 01:55:00|3909.13|3908.53|3912.38|3911.78|3912.88|3912.28|3909.13|3908.53|1990
1615428000000|2021-03-11 02:00:00|3912.5|3911.9|3913.63|3913.03|3913.63|3913.03|3912.13|3911.53|1468
1615428300000|2021-03-11 02:05:00|3913.75|3913.15|3913.38|3912.78|3914.13|3913.53|3912.13|3911.53|1418
1615428600000|2021-03-11 02:10:00|3913.63|3913.03|3912.38|3911.78|3914.13|3913.53|3912.13|3911.53|727
1615428900000|2021-03-11 02:15:00|3912.63|3912.03|3913.13|3912.53|3913.5|3912.9|3912.13|3911.53|1146
1615429200000|2021-03-11 02:20:00|3913.38|3912.78|3914.63|3914.03|3915.38|3914.78|3913.38|3912.78|2342
1615429500000|2021-03-11 02:25:00|3914.38|3913.78|3915.88|3915.28|3915.88|3915.28|3913.63|3913.03|1558
1615429800000|2021-03-11 02:30:00|3916.13|3915.53|3916.13|3915.53|3916.88|3916.28|3915.13|3914.53|1429
1615430100000|2021-03-11 02:35:00|3916.25|3915.65|3914.88|3914.28|3916.38|3915.78|3914.63|3914.03|818
1615430400000|2021-03-11 02:40:00|3914.75|3914.15|3915.13|3914.53|3915.25|3914.65|3914.63|3914.03|390
1615430700000|2021-03-11 02:45:00|3915.25|3914.65|3914.63|3914.03|3915.88|3915.28|3914.38|3913.78|471
1615431000000|2021-03-11 02:50:00|3914.75|3914.15|3914.63|3914.03|3915.38|3914.78|3913.63|3913.03|668
1615431300000|2021-03-11 02:55:00|3914.5|3913.9|3914.63|3914.03|3915.38|3914.78|3913.63|3913.03|483
1615431600000|2021-03-11 03:00:00|3914.88|3914.28|3913.88|3913.28|3915.13|3914.53|3913.88|3913.28|315
1615431900000|2021-03-11 03:05:00|3914.13|3913.53|3914.13|3913.53|3915.38|3914.78|3913.38|3912.78|632
1615432200000|2021-03-11 03:10:00|3913.88|3913.28|3916.38|3915.78|3916.63|3916.03|3913.88|3913.28|618
1615432500000|2021-03-11 03:15:00|3916.25|3915.65|3915.88|3915.28|3917.75|3917.15|3915.63|3915.03|1310
1615432800000|2021-03-11 03:20:00|3916.13|3915.53|3915.88|3915.28|3916.38|3915.78|3915.38|3914.78|519
1615433100000|2021-03-11 03:25:00|3915.63|3915.03|3919.88|3919.28|3920.13|3919.53|3915.38|3914.78|2071
1615433400000|2021-03-11 03:30:00|3919.75|3919.15|3916.88|3916.28|3919.88|3919.28|3916.88|3916.28|832
1615433700000|2021-03-11 03:35:00|3917.13|3916.53|3916.63|3916.03|3917.38|3916.78|3916.63|3916.03|701
1615434000000|2021-03-11 03:40:00|3916.88|3916.28|3915.63|3915.03|3916.88|3916.28|3914.63|3914.03|1154
1615434300000|2021-03-11 03:45:00|3915.88|3915.28|3915.88|3915.28|3916.13|3915.53|3915.13|3914.53|535
1615434600000|2021-03-11 03:50:00|3915.75|3915.15|3914.88|3914.28|3915.88|3915.28|3914.63|3914.03|399
1615434900000|2021-03-11 03:55:00|3915.13|3914.53|3914.88|3914.28|3915.38|3914.78|3914.38|3913.78|404
1615435200000|2021-03-11 04:00:00|3915.13|3914.53|3914.63|3914.03|3915.13|3914.53|3914.38|3913.78|523
1615435500000|2021-03-11 04:05:00|3914.88|3914.28|3914.88|3914.28|3915.63|3915.03|3914.38|3913.78|389
1615435800000|2021-03-11 04:10:00|3914.63|3914.03|3913.63|3913.03|3914.63|3914.03|3913.63|3913.03|597
1615436100000|2021-03-11 04:15:00|3913.38|3912.78|3913.88|3913.28|3914.25|3913.65|3913.13|3912.53|633
1615436400000|2021-03-11 04:20:00|3913.75|3913.15|3914.63|3914.03|3914.88|3914.28|3913.75|3913.15|415
1615436700000|2021-03-11 04:25:00|3914.5|3913.9|3914.13|3913.53|3915.13|3914.53|3914.13|3913.53|343
1615437000000|2021-03-11 04:30:00|3914.38|3913.78|3915.38|3914.78|3915.38|3914.78|3914.13|3913.53|243
1615437300000|2021-03-11 04:35:00|3915.63|3915.03|3916.38|3915.78|3916.63|3916.03|3915.38|3914.78|398
1615437600000|2021-03-11 04:40:00|3916.13|3915.53|3917|3916.4|3917.63|3917.03|3915.88|3915.28|593
1615437900000|2021-03-11 04:45:00|3917.13|3916.53|3915.63|3915.03|3918.13|3917.53|3915.38|3914.78|566
1615438200000|2021-03-11 04:50:00|3915.5|3914.9|3915.13|3914.53|3916.13|3915.53|3914.88|3914.28|334
1615438500000|2021-03-11 04:55:00|3915.25|3914.65|3916.63|3916.03|3917.13|3916.53|3915.13|3914.53|410
1615438800000|2021-03-11 05:00:00|3916.38|3915.78|3916.75|3916.15|3917.38|3916.78|3915.38|3914.78|775
1615439100000|2021-03-11 05:05:00|3916.63|3916.03|3918.13|3917.53|3918.63|3918.03|3916.25|3915.65|866
1615439400000|2021-03-11 05:10:00|3918.38|3917.78|3917.38|3916.78|3918.63|3918.03|3916.63|3916.03|1080
1615439700000|2021-03-11 05:15:00|3917.63|3917.03|3917.63|3917.03|3917.88|3917.28|3916.88|3916.28|366
1615440000000|2021-03-11 05:20:00|3917.5|3916.9|3917.38|3916.78|3917.88|3917.28|3916.63|3916.03|289
1615440300000|2021-03-11 05:25:00|3917.25|3916.65|3917.13|3916.53|3917.63|3917.03|3916.88|3916.28|450
1615440600000|2021-03-11 05:30:00|3917.38|3916.78|3918.38|3917.78|3919.13|3918.53|3917.13|3916.53|670
1615440900000|2021-03-11 05:35:00|3918.13|3917.53|3918.13|3917.53|3919.13|3918.53|3917.88|3917.28|459
1615441200000|2021-03-11 05:40:00|3918.25|3917.65|3917.63|3917.03|3918.63|3918.03|3917.63|3917.03|301
1615441500000|2021-03-11 05:45:00|3917.88|3917.28|3917.88|3917.28|3918.38|3917.78|3917.13|3916.53|374
1615441800000|2021-03-11 05:50:00|3918|3917.4|3916.88|3916.28|3918.63|3918.03|3916.88|3916.28|639
1615442100000|2021-03-11 05:55:00|3917.13|3916.53|3916.63|3916.03|3917.38|3916.78|3915.63|3915.03|597
1615442400000|2021-03-11 06:00:00|3916.13|3915.53|3916.13|3915.53|3916.38|3915.78|3914.63|3914.03|1108
1615442700000|2021-03-11 06:05:00|3916.38|3915.78|3916.13|3915.53|3916.88|3916.28|3915.63|3915.03|573
1615443000000|2021-03-11 06:10:00|3916.38|3915.78|3913.88|3913.28|3917.38|3916.78|3913.63|3913.03|974
1615443300000|2021-03-11 06:15:00|3913.75|3913.15|3914.63|3914.03|3915.38|3914.78|3913.63|3913.03|923
1615443600000|2021-03-11 06:20:00|3914.5|3913.9|3915.63|3915.03|3915.88|3915.28|3914.38|3913.78|276
1615443900000|2021-03-11 06:25:00|3915.88|3915.28|3917.63|3917.03|3918.13|3917.53|3915.63|3915.03|624
1615444200000|2021-03-11 06:30:00|3917.75|3917.15|3916.88|3916.28|3918.63|3918.03|3916.88|3916.28|424
1615444500000|2021-03-11 06:35:00|3917.13|3916.53|3918.63|3918.03|3918.63|3918.03|3917.13|3916.53|363
1615444800000|2021-03-11 06:40:00|3918.38|3917.78|3920.13|3919.53|3920.38|3919.78|3918.13|3917.53|1113
1615445100000|2021-03-11 06:45:00|3920.25|3919.65|3920.88|3920.28|3922.13|3921.53|3920.13|3919.53|1652
1615445400000|2021-03-11 06:50:00|3920.75|3920.15|3920.75|3920.15|3921.25|3920.65|3919.88|3919.28|701
1615445700000|2021-03-11 06:55:00|3920.88|3920.28|3922.63|3922.03|3922.63|3922.03|3920.38|3919.78|635
1615446000000|2021-03-11 07:00:00|3922.38|3921.78|3921.88|3921.28|3922.38|3921.78|3919.38|3918.78|1237
1615446300000|2021-03-11 07:05:00|3921.75|3921.15|3921.13|3920.53|3921.88|3921.28|3920.25|3919.65|563
1615446600000|2021-03-11 07:10:00|3921.25|3920.65|3922.38|3921.78|3922.63|3922.03|3921.13|3920.53|615
1615446900000|2021-03-11 07:15:00|3922.63|3922.03|3921.63|3921.03|3924|3923.4|3921.63|3921.03|1810
1615447200000|2021-03-11 07:20:00|3921.38|3920.78|3922.25|3921.65|3923.38|3922.78|3921.38|3920.78|754
1615447500000|2021-03-11 07:25:00|3922.13|3921.53|3925.25|3924.65|3925.88|3925.28|3922.13|3921.53|2039
1615447800000|2021-03-11 07:30:00|3925.13|3924.53|3923.88|3923.28|3925.88|3925.28|3923.88|3923.28|1072
1615448100000|2021-03-11 07:35:00|3923.75|3923.15|3924.38|3923.78|3924.63|3924.03|3922.88|3922.28|886
1615448400000|2021-03-11 07:40:00|3924.25|3923.65|3924.63|3924.03|3925.13|3924.53|3923.88|3923.28|173
1615448700000|2021-03-11 07:45:00|3923.25|3922.65|3924.13|3923.53|3925.13|3924.53|3923.13|3922.53|728
1615449000000|2021-03-11 07:50:00|3924.25|3923.65|3925.38|3924.78|3925.88|3925.28|3923.88|3923.28|486
1615449300000|2021-03-11 07:55:00|3925.63|3925.03|3925.38|3924.78|3926.63|3926.03|3923.38|3922.78|1696
1615449600000|2021-03-11 08:00:00|3924.75|3924.15|3925.13|3924.53|3925.88|3925.28|3922.38|3921.78|2922
1615449900000|2021-03-11 08:05:00|3925.38|3924.78|3923.63|3923.03|3925.88|3925.28|3922.63|3922.03|2592
1615450200000|2021-03-11 08:10:00|3923.5|3922.9|3922.38|3921.78|3925.63|3925.03|3922.38|3921.78|2238
1615450500000|2021-03-11 08:15:00|3922.63|3922.03|3925.88|3925.28|3925.88|3925.28|3922.13|3921.53|2614
1615450800000|2021-03-11 08:20:00|3925.63|3925.03|3925.38|3924.78|3925.88|3925.28|3923.88|3923.28|2113
1615451100000|2021-03-11 08:25:00|3925.13|3924.53|3926.13|3925.53|3927.13|3926.53|3925|3924.4|2415
1615451400000|2021-03-11 08:30:00|3925.88|3925.28|3925.13|3924.53|3927.13|3926.53|3924.75|3924.15|3032
1615451700000|2021-03-11 08:35:00|3924.75|3924.15|3926.63|3926.03|3927.38|3926.78|3923.88|3923.28|2650
1615452000000|2021-03-11 08:40:00|3926.38|3925.78|3926.13|3925.53|3927.13|3926.53|3924.63|3924.03|1672
1615452300000|2021-03-11 08:45:00|3926|3925.4|3926.63|3926.03|3927.38|3926.78|3925.13|3924.53|1157
1615452600000|2021-03-11 08:50:00|3926.75|3926.15|3926.5|3925.9|3927.13|3926.53|3926.13|3925.53|780
1615452900000|2021-03-11 08:55:00|3926.38|3925.78|3927.13|3926.53|3927.38|3926.78|3925.13|3924.53|1415
1615453200000|2021-03-11 09:00:00|3927.38|3926.78|3926.88|3926.28|3929.38|3928.78|3926.63|3926.03|3019
1615453500000|2021-03-11 09:05:00|3926.63|3926.03|3927.25|3926.65|3928.13|3927.53|3926.13|3925.53|1371
1615453800000|2021-03-11 09:10:00|3927.13|3926.53|3929.38|3928.78|3929.38|3928.78|3927.13|3926.53|1726
1615454100000|2021-03-11 09:15:00|3929.13|3928.53|3930.13|3929.53|3931.13|3930.53|3927.38|3926.78|2228
1615454400000|2021-03-11 09:20:00|3930.38|3929.78|3929.38|3928.78|3930.63|3930.03|3929.13|3928.53|1127
1615454700000|2021-03-11 09:25:00|3929.63|3929.03|3927.63|3927.03|3929.63|3929.03|3927.63|3927.03|1138
1615455000000|2021-03-11 09:30:00|3927.38|3926.78|3927.13|3926.53|3928.38|3927.78|3926.63|3926.03|1553
1615455300000|2021-03-11 09:35:00|3927|3926.4|3928.13|3927.53|3928.75|3928.15|3926.75|3926.15|1895
1615455600000|2021-03-11 09:40:00|3928|3927.4|3926.38|3925.78|3928.63|3928.03|3925.63|3925.03|1156
1615455900000|2021-03-11 09:45:00|3926.25|3925.65|3926.88|3926.28|3927.63|3927.03|3926.13|3925.53|1042
1615456200000|2021-03-11 09:50:00|3926.75|3926.15|3928.63|3928.03|3928.63|3928.03|3926.38|3925.78|1052
1615456500000|2021-03-11 09:55:00|3928.88|3928.28|3927.13|3926.53|3928.88|3928.28|3926.63|3926.03|780
1615456800000|2021-03-11 10:00:00|3926.88|3926.28|3927.13|3926.53|3927.63|3927.03|3926.38|3925.78|828
1615457100000|2021-03-11 10:05:00|3926.88|3926.28|3927.13|3926.53|3928.13|3927.53|3926.38|3925.78|697
1615457400000|2021-03-11 10:10:00|3927.25|3926.65|3925.13|3924.53|3927.25|3926.65|3925.13|3924.53|931
1615457700000|2021-03-11 10:15:00|3924.88|3924.28|3925.63|3925.03|3926.13|3925.53|3924.88|3924.28|647
1615458000000|2021-03-11 10:20:00|3925.5|3924.9|3926.38|3925.78|3926.63|3926.03|3925.13|3924.53|681
1615458300000|2021-03-11 10:25:00|3926.63|3926.03|3926.88|3926.28|3927.38|3926.78|3925.88|3925.28|762
1615458600000|2021-03-11 10:30:00|3927.13|3926.53|3926.13|3925.53|3927.13|3926.53|3925.38|3924.78|743
1615458900000|2021-03-11 10:35:00|3925.88|3925.28|3927.38|3926.78|3927.88|3927.28|3925.63|3925.03|953
1615459200000|2021-03-11 10:40:00|3927.5|3926.9|3926.88|3926.28|3929.13|3928.53|3926.63|3926.03|997
1615459500000|2021-03-11 10:45:00|3926.63|3926.03|3929.13|3928.53|3929.38|3928.78|3925.88|3925.28|1168
1615459800000|2021-03-11 10:50:00|3929.38|3928.78|3929.88|3929.28|3931|3930.4|3929.13|3928.53|1600
1615460100000|2021-03-11 10:55:00|3929.75|3929.15|3928.88|3928.28|3930.13|3929.53|3928.88|3928.28|1790
1615460400000|2021-03-11 11:00:00|3928.75|3928.15|3926.88|3926.28|3929.38|3928.78|3926.88|3926.28|1375
1615460700000|2021-03-11 11:05:00|3926.63|3926.03|3928.13|3927.53|3928.63|3928.03|3926.63|3926.03|1418
1615461000000|2021-03-11 11:10:00|3928.38|3927.78|3928.13|3927.53|3929.63|3929.03|3927.88|3927.28|1684
1615461300000|2021-03-11 11:15:00|3927.88|3927.28|3928.13|3927.53|3928.63|3928.03|3926.63|3926.03|1481
1615461600000|2021-03-11 11:20:00|3928.25|3927.65|3925.38|3924.78|3928.38|3927.78|3925.38|3924.78|1152
1615461900000|2021-03-11 11:25:00|3925.63|3925.03|3924.88|3924.28|3927.38|3926.78|3923.88|3923.28|1969
1615462200000|2021-03-11 11:30:00|3924.75|3924.15|3925.13|3924.53|3925.38|3924.78|3923.38|3922.78|1898
1615462500000|2021-03-11 11:35:00|3924.88|3924.28|3926.38|3925.78|3926.63|3926.03|3923.88|3923.28|1147
1615462800000|2021-03-11 11:40:00|3926.63|3926.03|3925.63|3925.03|3926.88|3926.28|3925|3924.4|1131
1615463100000|2021-03-11 11:45:00|3925.75|3925.15|3926.75|3926.15|3927.38|3926.78|3924.63|3924.03|1687
1615463400000|2021-03-11 11:50:00|3926.63|3926.03|3925.63|3925.03|3927|3926.4|3925.13|3924.53|5145
1615463700000|2021-03-11 11:55:00|3925.75|3925.15|3924.13|3923.53|3926.63|3926.03|3923.5|3922.9|1669
1615464000000|2021-03-11 12:00:00|3923.63|3923.03|3922.63|3922.03|3924.13|3923.53|3921.25|3920.65|6367
1615464300000|2021-03-11 12:05:00|3922.75|3922.15|3922.63|3922.03|3922.88|3922.28|3921.63|3921.03|2691
1615464600000|2021-03-11 12:10:00|3922.88|3922.28|3923.88|3923.28|3924.13|3923.53|3922.13|3921.53|3012
1615464900000|2021-03-11 12:15:00|3923.63|3923.03|3923.13|3922.53|3924.13|3923.53|3923.13|3922.53|2487
1615465200000|2021-03-11 12:20:00|3923.38|3922.78|3924.63|3924.03|3925.88|3925.28|3923.13|3922.53|3009
1615465500000|2021-03-11 12:25:00|3924.88|3924.28|3925.38|3924.78|3925.88|3925.28|3924.63|3924.03|3303
1615465800000|2021-03-11 12:30:00|3925.88|3925.28|3924.63|3924.03|3926.38|3925.78|3924.13|3923.53|3914
1615466100000|2021-03-11 12:35:00|3923.88|3923.28|3924.38|3923.78|3925.13|3924.53|3923.63|3923.03|1407
1615466400000|2021-03-11 12:40:00|3924.13|3923.53|3924.25|3923.65|3925.25|3924.65|3924.13|3923.53|1126
1615466700000|2021-03-11 12:45:00|3924.38|3923.78|3927.38|3926.78|3929|3928.4|3924.13|3923.53|5972
1615467000000|2021-03-11 12:50:00|3927.63|3927.03|3924.88|3924.28|3928.88|3928.28|3924.63|3924.03|3574
1615467300000|2021-03-11 12:55:00|3924.75|3924.15|3926.38|3925.78|3927.38|3926.78|3923.88|3923.28|3939
1615467600000|2021-03-11 13:00:00|3926|3925.4|3927.13|3926.53|3928.63|3928.03|3925.88|3925.28|5622
1615467900000|2021-03-11 13:05:00|3926.88|3926.28|3926.13|3925.53|3928.13|3927.53|3925.88|3925.28|2935
1615468200000|2021-03-11 13:10:00|3925.88|3925.28|3926.38|3925.78|3927.88|3927.28|3925.38|3924.78|8051
1615468500000|2021-03-11 13:15:00|3926.13|3925.53|3927.38|3926.78|3928.13|3927.53|3926.13|3925.53|2476
1615468800000|2021-03-11 13:20:00|3927.25|3926.65|3924.38|3923.78|3927.38|3926.78|3924.38|3923.78|3678
1615469100000|2021-03-11 13:25:00|3924.13|3923.53|3925.75|3925.15|3926.38|3925.78|3923.88|3923.28|6252
1615469400000|2021-03-11 13:30:00|3925.63|3925.03|3925.13|3924.53|3926.13|3925.53|3923.38|3922.78|3757
1615469700000|2021-03-11 13:35:00|3924.88|3924.28|3923.13|3922.53|3926.13|3925.53|3921.88|3921.28|5391
1615470000000|2021-03-11 13:40:00|3923.38|3922.78|3924.88|3924.28|3925.38|3924.78|3922.63|3922.03|7766
1615470300000|2021-03-11 13:45:00|3924.63|3924.03|3921.13|3920.53|3924.63|3924.03|3919.63|3919.03|7241
1615470600000|2021-03-11 13:50:00|3920.88|3920.28|3922.63|3922.03|3923.38|3922.78|3920.38|3919.78|3176
1615470900000|2021-03-11 13:55:00|3922.5|3921.9|3922.88|3922.28|3923.88|3923.28|3921.63|3921.03|8561
1615471200000|2021-03-11 14:00:00|3922.38|3921.78|3925.63|3925.03|3925.88|3925.28|3921.13|3920.53|12226
1615471500000|2021-03-11 14:05:00|3925.38|3924.78|3924.63|3924.03|3926.38|3925.78|3923.63|3923.03|9505
1615471800000|2021-03-11 14:10:00|3924.88|3924.28|3924.63|3924.03|3925.63|3925.03|3923.38|3922.78|5731
1615472100000|2021-03-11 14:15:00|3924.38|3923.78|3926.13|3925.53|3926.63|3926.03|3924.13|3923.53|7061
1615472400000|2021-03-11 14:20:00|3925.88|3925.28|3925.88|3925.28|3926.88|3926.28|3924.88|3924.28|4767
1615472700000|2021-03-11 14:25:00|3925.63|3925.03|3926.13|3925.53|3926.88|3926.28|3923.13|3922.53|10920
1615473000000|2021-03-11 14:30:00|3926.03|3925.63|3928.03|3927.63|3929.28|3928.88|3923.03|3922.63|41040
1615473300000|2021-03-11 14:35:00|3927.78|3927.38|3925.53|3925.13|3929.28|3928.88|3923.03|3922.63|33189
1615473600000|2021-03-11 14:40:00|3925.65|3925.25|3922.03|3921.63|3929.4|3929|3921.28|3920.88|28223
1615473900000|2021-03-11 14:45:00|3921.78|3921.38|3926.03|3925.63|3927.03|3926.63|3921.28|3920.88|16441
1615474200000|2021-03-11 14:50:00|3925.78|3925.38|3927.28|3926.88|3928.28|3927.88|3925.53|3925.13|28116
1615474500000|2021-03-11 14:55:00|3927.53|3927.13|3933.03|3932.63|3933.53|3933.13|3927.03|3926.63|34977
1615474800000|2021-03-11 15:00:00|3933.28|3932.88|3934.53|3934.13|3936.15|3935.75|3933.28|3932.88|23250
1615475100000|2021-03-11 15:05:00|3934.78|3934.38|3932.78|3932.38|3935.28|3934.88|3931.28|3930.88|19695
1615475400000|2021-03-11 15:10:00|3932.53|3932.13|3931.65|3931.25|3934.53|3934.13|3931.28|3930.88|10061
1615475700000|2021-03-11 15:15:00|3931.78|3931.38|3925.78|3925.38|3933.78|3933.38|3923.53|3923.13|29393
1615476000000|2021-03-11 15:20:00|3925.53|3925.13|3931.28|3930.88|3932.03|3931.63|3925.03|3924.63|25289
1615476300000|2021-03-11 15:25:00|3931.03|3930.63|3933.28|3932.88|3934.03|3933.63|3931.03|3930.63|12510
1615476600000|2021-03-11 15:30:00|3933.53|3933.13|3935.78|3935.38|3936.28|3935.88|3932.78|3932.38|15715
1615476900000|2021-03-11 15:35:00|3935.9|3935.5|3935.03|3934.63|3936.28|3935.88|3933.78|3933.38|11503
1615477200000|2021-03-11 15:40:00|3935.15|3934.75|3938.28|3937.88|3938.53|3938.13|3935.03|3934.63|13643
1615477500000|2021-03-11 15:45:00|3938.03|3937.63|3941.03|3940.63|3941.03|3940.63|3937.28|3936.88|17657
1615477800000|2021-03-11 15:50:00|3940.78|3940.38|3944.15|3943.75|3944.53|3944.13|3940.53|3940.13|22800
1615478100000|2021-03-11 15:55:00|3944.28|3943.88|3944.28|3943.88|3945.03|3944.63|3941.78|3941.38|17438
1615478400000|2021-03-11 16:00:00|3944.4|3944|3946.78|3946.38|3947.78|3947.38|3944.4|3944|19492
1615478700000|2021-03-11 16:05:00|3947.03|3946.63|3948.28|3947.88|3949.53|3949.13|3946.53|3946.13|17405
1615479000000|2021-03-11 16:10:00|3948.03|3947.63|3950.53|3950.13|3951.03|3950.63|3948.03|3947.63|25001
1615479300000|2021-03-11 16:15:00|3950.78|3950.38|3953.53|3953.13|3953.78|3953.38|3950.03|3949.63|36692
1615479600000|2021-03-11 16:20:00|3953.28|3952.88|3953.28|3952.88|3954.03|3953.63|3952.03|3951.63|18894
1615479900000|2021-03-11 16:25:00|3953.53|3953.13|3951.78|3951.38|3953.78|3953.38|3951.53|3951.13|22086
1615480200000|2021-03-11 16:30:00|3952.03|3951.63|3953.28|3952.88|3954.03|3953.63|3950.28|3949.88|17667
1615480500000|2021-03-11 16:35:00|3953.53|3953.13|3954.03|3953.63|3955.03|3954.63|3953.28|3952.88|11649
1615480800000|2021-03-11 16:40:00|3954.28|3953.88|3955.53|3955.13|3956.03|3955.63|3954.28|3953.88|10213
1615481100000|2021-03-11 16:45:00|3955.78|3955.38|3955.53|3955.13|3955.78|3955.38|3952.78|3952.38|9134
1615481400000|2021-03-11 16:50:00|3955.78|3955.38|3955.28|3954.88|3956.53|3956.13|3954.28|3953.88|8788
1615481700000|2021-03-11 16:55:00|3955.4|3955|3952.28|3951.88|3955.4|3955|3951.53|3951.13|9922
1615482000000|2021-03-11 17:00:00|3952.53|3952.13|3951.78|3951.38|3952.78|3952.38|3951.03|3950.63|21146
1615482300000|2021-03-11 17:05:00|3951.9|3951.5|3956.24|3955.84|3956.24|3955.84|3951.78|3951.38|9609
1615482600000|2021-03-11 17:10:00|3955.99|3955.59|3957.74|3957.34|3958.49|3958.09|3955.99|3955.59|18697
1615482900000|2021-03-11 17:15:00|3957.99|3957.59|3954.49|3954.09|3957.99|3957.59|3954.24|3953.84|9419
1615483200000|2021-03-11 17:20:00|3954.74|3954.34|3954.24|3953.84|3954.99|3954.59|3953.24|3952.84|8303
1615483500000|2021-03-11 17:25:00|3953.99|3953.59|3953.86|3953.46|3954.74|3954.34|3952.49|3952.09|7634
1615483800000|2021-03-11 17:30:00|3953.99|3953.59|3954.49|3954.09|3955.74|3955.34|3953.49|3953.09|5959
1615484100000|2021-03-11 17:35:00|3954.24|3953.84|3954.74|3954.34|3955.49|3955.09|3953.86|3953.46|5253
1615484400000|2021-03-11 17:40:00|3954.84|3954.44|3953.09|3952.69|3955.09|3954.69|3952.59|3952.19|16029
1615484700000|2021-03-11 17:45:00|3952.84|3952.44|3953.09|3952.69|3954.34|3953.94|3952.59|3952.19|8920
1615485000000|2021-03-11 17:50:00|3952.84|3952.44|3950.34|3949.94|3953.09|3952.69|3950.09|3949.69|11085
1615485300000|2021-03-11 17:55:00|3950.59|3950.19|3953.59|3953.19|3954.09|3953.69|3949.84|3949.44|7419
1615485600000|2021-03-11 18:00:00|3953.71|3953.31|3957.59|3957.19|3957.84|3957.44|3952.84|3952.44|16123
1615485900000|2021-03-11 18:05:00|3957.84|3957.44|3957.34|3956.94|3960.84|3960.44|3956.84|3956.44|18666
1615486200000|2021-03-11 18:10:00|3957.09|3956.69|3955.34|3954.94|3958.59|3958.19|3955.09|3954.69|11117
1615486500000|2021-03-11 18:15:00|3955.59|3955.19|3955.09|3954.69|3957.34|3956.94|3954.59|3954.19|7221
1615486800000|2021-03-11 18:20:00|3954.96|3954.56|3953.84|3953.44|3955.84|3955.44|3953.09|3952.69|6390
1615487100000|2021-03-11 18:25:00|3954.09|3953.69|3952.59|3952.19|3954.09|3953.69|3951.34|3950.94|10686
1615487400000|2021-03-11 18:30:00|3952.71|3952.31|3951.34|3950.94|3955.09|3954.69|3950.84|3950.44|11429
1615487700000|2021-03-11 18:35:00|3951.59|3951.19|3952.34|3951.94|3952.84|3952.44|3950.84|3950.44|11025
1615488000000|2021-03-11 18:40:00|3952.46|3952.06|3951.71|3951.31|3953.84|3953.44|3950.84|3950.44|7426
1615488300000|2021-03-11 18:45:00|3951.84|3951.44|3952.09|3951.69|3952.84|3952.44|3950.84|3950.44|6315
1615488600000|2021-03-11 18:50:00|3952.34|3951.94|3952.84|3952.44|3953.84|3953.44|3951.09|3950.69|5205
1615488900000|2021-03-11 18:55:00|3952.71|3952.31|3950.09|3949.69|3952.84|3952.44|3948.09|3947.69|11954
1615489200000|2021-03-11 19:00:00|3950.59|3950.19|3953.84|3953.44|3955.34|3954.94|3950.59|3950.19|9646
1615489500000|2021-03-11 19:05:00|3953.96|3953.56|3952.96|3952.56|3954.84|3954.44|3951.34|3950.94|7880
1615489800000|2021-03-11 19:10:00|3952.84|3952.44|3953.09|3952.69|3954.59|3954.19|3951.59|3951.19|6153
1615490100000|2021-03-11 19:15:00|3953.21|3952.81|3954.09|3953.69|3954.34|3953.94|3951.84|3951.44|5809
1615490400000|2021-03-11 19:20:00|3953.84|3953.44|3955.34|3954.94|3955.59|3955.19|3953.59|3953.19|5429
1615490700000|2021-03-11 19:25:00|3955.59|3955.19|3953.84|3953.44|3955.59|3955.19|3953.84|3953.44|5714
1615491000000|2021-03-11 19:30:00|3954.09|3953.69|3953.34|3952.94|3954.84|3954.44|3952.59|3952.19|6305
1615491300000|2021-03-11 19:35:00|3953.46|3953.06|3951.21|3950.81|3953.59|3953.19|3949.84|3949.44|8077
1615491600000|2021-03-11 19:40:00|3951.09|3950.69|3950.34|3949.94|3952.09|3951.69|3950.09|3949.69|8131
1615491900000|2021-03-11 19:45:00|3950.84|3950.44|3947.09|3946.69|3951.59|3951.19|3947.09|3946.69|8860
1615492200000|2021-03-11 19:50:00|3946.84|3946.44|3947.84|3947.44|3949.09|3948.69|3946.59|3946.19|9914
1615492500000|2021-03-11 19:55:00|3947.59|3947.19|3945.09|3944.69|3947.59|3947.19|3944.84|3944.44|9090
1615492800000|2021-03-11 20:00:00|3944.84|3944.44|3946.59|3946.19|3946.59|3946.19|3944.34|3943.94|10155
1615493100000|2021-03-11 20:05:00|3946.34|3945.94|3946.09|3945.69|3946.59|3946.19|3943.59|3943.19|7729
1615493400000|2021-03-11 20:10:00|3945.96|3945.56|3942.84|3942.44|3945.96|3945.56|3942.34|3941.94|10161
1615493700000|2021-03-11 20:15:00|3943.09|3942.69|3944.59|3944.19|3945.09|3944.69|3942.34|3941.94|8387
1615494000000|2021-03-11 20:20:00|3944.67|3944.27|3945.67|3945.27|3945.92|3945.52|3943.67|3943.27|7247
1615494300000|2021-03-11 20:25:00|3945.92|3945.52|3945.92|3945.52|3946.92|3946.52|3943.17|3942.77|10193
1615494600000|2021-03-11 20:30:00|3945.67|3945.27|3941.42|3941.02|3945.92|3945.52|3940.67|3940.27|16900
1615494900000|2021-03-11 20:35:00|3941.29|3940.89|3943.17|3942.77|3943.67|3943.27|3940.42|3940.02|11821
1615495200000|2021-03-11 20:40:00|3943.29|3942.89|3941.67|3941.27|3944.29|3943.89|3940.92|3940.52|12244
1615495500000|2021-03-11 20:45:00|3941.92|3941.52|3941.42|3941.02|3943.67|3943.27|3941.17|3940.77|12108
1615495800000|2021-03-11 20:50:00|3940.17|3939.77|3941.67|3941.27|3943.42|3943.02|3938.42|3938.02|33106
1615496100000|2021-03-11 20:55:00|3941.42|3941.02|3938.92|3938.52|3941.42|3941.02|3937.17|3936.77|73719
1615496400000|2021-03-11 21:00:00|3939.02|3938.42|3937.05|3936.45|3939.02|3938.42|3936.55|3935.95|37883
1615496700000|2021-03-11 21:05:00|3936.8|3936.2|3939.3|3938.7|3939.3|3938.7|3936.3|3935.7|15797
1615497000000|2021-03-11 21:10:00|3939.05|3938.45|3938.66|3937.16|3939.3|3938.7|3937.05|3936.45|10893
1615497300000|2021-03-11 21:15:00|3938.48|3936.98|3938.44|3936.94|3939.06|3937.56|3938.33|3936.83|6
1615497600000|2021-03-11 21:20:00|3938.62|3937.12|3938.04|3936.54|3938.81|3937.31|3938.04|3936.54|0
1615497900000|2021-03-11 21:25:00|3938.08|3936.58|3938.33|3936.83|3939.1|3937.6|3938.04|3936.54|0
1615498200000|2021-03-11 21:30:00|3937.92|3937.32|3936.92|3936.32|3937.92|3937.32|3936.17|3935.57|2160
1615498500000|2021-03-11 21:35:00|3936.67|3936.07|3936.67|3936.07|3936.92|3936.32|3936.42|3935.82|2887
1615498800000|2021-03-11 21:40:00|3936.92|3936.32|3937.17|3936.57|3937.67|3937.07|3936.42|3935.82|980
1615499100000|2021-03-11 21:45:00|3936.92|3936.32|3936.67|3936.07|3937.17|3936.57|3936.42|3935.82|1843
1615499400000|2021-03-11 21:50:00|3936.42|3935.82|3935.67|3935.07|3936.92|3936.32|3935.67|3935.07|1394
1615499700000|2021-03-11 21:55:00|3935.92|3935.32|3936.81|3935.31|3936.92|3936.32|3934.67|3934.07|2023
1615500000000|2021-03-11 22:00:00|3937.1|3935.6|3937.36|3935.86|3937.53|3936.03|3936.99|3935.49|1
1615500300000|2021-03-11 22:05:00|3937.32|3935.82|3937.53|3936.03|3937.86|3936.36|3937.21|3935.71|0
1615500600000|2021-03-11 22:10:00|3937.61|3936.11|3937.53|3936.03|3937.64|3936.14|3937.21|3935.71|0
1615500900000|2021-03-11 22:15:00|3937.36|3935.86|3937.4|3935.9|3937.53|3936.03|3936.96|3935.46|0
1615501200000|2021-03-11 22:20:00|3937.07|3935.57|3937.43|3935.93|3937.43|3935.93|3937.07|3935.57|0
1615501500000|2021-03-11 22:25:00|3937.47|3935.97|3937.47|3935.97|3937.47|3935.97|3937.43|3935.93|0
1615501800000|2021-03-11 22:30:00|3937.5|3936|3937.5|3936|3937.5|3936|3937.43|3935.93|0
1615502100000|2021-03-11 22:35:00|3937.57|3936.07|3938|3936.5|3938|3936.5|3937.57|3936.07|0
1615502400000|2021-03-11 22:40:00|3938.18|3936.68|3938.11|3936.61|3938.18|3936.68|3938|3936.5|0
1615502700000|2021-03-11 22:45:00|3938.14|3936.64|3938.87|3937.37|3938.87|3937.37|3938.14|3936.64|0
1615503000000|2021-03-11 22:50:00|3938.69|3937.19|3938.47|3936.97|3938.73|3937.23|3938.44|3936.94|0
1615503300000|2021-03-11 22:55:00|3938.44|3936.94|3939.24|3937.74|3939.24|3937.74|3938.36|3936.86|0
1615503600000|2021-03-11 23:00:00|3938.92|3938.32|3940.55|3939.95|3941.05|3940.45|3937.92|3937.32|1383
1615503900000|2021-03-11 23:05:00|3940.67|3940.07|3940.8|3940.2|3940.8|3940.2|3940.05|3939.45|317
1615504200000|2021-03-11 23:10:00|3940.55|3939.95|3943.55|3942.95|3943.67|3943.07|3940.55|3939.95|896
1615504500000|2021-03-11 23:15:00|3943.8|3943.2|3943.3|3942.7|3944.05|3943.45|3943.3|3942.7|423
1615504800000|2021-03-11 23:20:00|3943.42|3942.82|3944.05|3943.45|3944.3|3943.7|3943.3|3942.7|523
1615505100000|2021-03-11 23:25:00|3944.17|3943.57|3945.05|3944.45|3945.05|3944.45|3944.05|3943.45|335
1615505400000|2021-03-11 23:30:00|3944.92|3944.32|3947.05|3946.45|3947.05|3946.45|3944.55|3943.95|1396
1615505700000|2021-03-11 23:35:00|3946.8|3946.2|3946.3|3945.7|3947.05|3946.45|3946.05|3945.45|355
1615506000000|2021-03-11 23:40:00|3946.55|3945.95|3945.8|3945.2|3947.05|3946.45|3945.8|3945.2|513
1615506300000|2021-03-11 23:45:00|3945.92|3945.32|3945.3|3944.7|3946.55|3945.95|3945.3|3944.7|332
1615506600000|2021-03-11 23:50:00|3945.05|3944.45|3944.55|3943.95|3945.55|3944.95|3943.8|3943.2|549
1615506900000|2021-03-11 23:55:00|3944.3|3943.7|3942.8|3942.2|3945.3|3944.7|3942.55|3941.95|586
1615507200000|2021-03-12 00:00:00|3943.05|3942.45|3946.05|3945.45|3946.05|3945.45|3942.05|3941.45|948
1615507500000|2021-03-12 00:05:00|3946.3|3945.7|3946.3|3945.7|3947.05|3946.45|3944.8|3944.2|1057
1615507800000|2021-03-12 00:10:00|3946.05|3945.45|3943.8|3943.2|3946.05|3945.45|3942.92|3942.32|711
1615508100000|2021-03-12 00:15:00|3943.55|3942.95|3944.55|3943.95|3946.42|3945.82|3943.55|3942.95|554
1615508400000|2021-03-12 00:20:00|3944.67|3944.07|3942.3|3941.7|3944.92|3944.32|3942.3|3941.7|772
1615508700000|2021-03-12 00:25:00|3942.17|3941.57|3943.55|3942.95|3944.3|3943.7|3941.55|3940.95|849
1615509000000|2021-03-12 00:30:00|3943.3|3942.7|3942.67|3942.07|3943.3|3942.7|3942.05|3941.45|452
1615509300000|2021-03-12 00:35:00|3942.55|3941.95|3944.55|3943.95|3945.3|3944.7|3942.55|3941.95|444
1615509600000|2021-03-12 00:40:00|3944.8|3944.2|3946.55|3945.95|3946.55|3945.95|3944.8|3944.2|435
1615509900000|2021-03-12 00:45:00|3946.8|3946.2|3945.8|3945.2|3946.8|3946.2|3944.3|3943.7|459
1615510200000|2021-03-12 00:50:00|3945.67|3945.07|3945.3|3944.7|3945.8|3945.2|3944.3|3943.7|314
1615510500000|2021-03-12 00:55:00|3945.05|3944.45|3943.92|3943.32|3945.3|3944.7|3943.8|3943.2|465
1615510800000|2021-03-12 01:00:00|3943.8|3943.2|3944.55|3943.95|3945.42|3944.82|3943.55|3942.95|665
1615511100000|2021-03-12 01:05:00|3944.8|3944.2|3946.05|3945.45|3946.3|3945.7|3944.8|3944.2|567
1615511400000|2021-03-12 01:10:00|3946.17|3945.57|3945.55|3944.95|3946.8|3946.2|3945.55|3944.95|464
1615511700000|2021-03-12 01:15:00|3945.05|3944.45|3945.05|3944.45|3946.55|3945.95|3944.3|3943.7|913
1615512000000|2021-03-12 01:20:00|3945.3|3944.7|3944.3|3943.7|3946.05|3945.45|3943.8|3943.2|615
1615512300000|2021-03-12 01:25:00|3944.17|3943.57|3944.3|3943.7|3944.55|3943.95|3943.92|3943.32|416
1615512600000|2021-03-12 01:30:00|3944.17|3943.57|3944.05|3943.45|3944.55|3943.95|3943.05|3942.45|1772
1615512900000|2021-03-12 01:35:00|3944.3|3943.7|3943.8|3943.2|3945.3|3944.7|3943.3|3942.7|1073
1615513200000|2021-03-12 01:40:00|3943.67|3943.07|3944.8|3944.2|3944.8|3944.2|3943.3|3942.7|757
1615513500000|2021-03-12 01:45:00|3944.92|3944.32|3945.05|3944.45|3945.3|3944.7|3943.8|3943.2|572
1615513800000|2021-03-12 01:50:00|3945.3|3944.7|3943.55|3942.95|3945.3|3944.7|3943.55|3942.95|687
1615514100000|2021-03-12 01:55:00|3943.8|3943.2|3944.05|3943.45|3944.55|3943.95|3943.05|3942.45|1049
1615514400000|2021-03-12 02:00:00|3944.3|3943.7|3944.05|3943.45|3945.3|3944.7|3943.55|3942.95|522
1615514700000|2021-03-12 02:05:00|3943.8|3943.2|3944.55|3943.95|3944.55|3943.95|3943.55|3942.95|364
1615515000000|2021-03-12 02:10:00|3944.3|3943.7|3946.3|3945.7|3946.3|3945.7|3943.92|3943.32|630
1615515300000|2021-03-12 02:15:00|3946.55|3945.95|3946.55|3945.95|3947.55|3946.95|3945.8|3945.2|1146
1615515600000|2021-03-12 02:20:00|3946.42|3945.82|3940.8|3940.2|3946.42|3945.82|3940.8|3940.2|1483
1615515900000|2021-03-12 02:25:00|3940.67|3940.07|3937.67|3937.07|3940.8|3940.2|3937.55|3936.95|1386
1615516200000|2021-03-12 02:30:00|3937.8|3937.2|3938.3|3937.7|3938.67|3938.07|3936.92|3936.32|1049
1615516500000|2021-03-12 02:35:00|3938.17|3937.57|3938.3|3937.7|3938.8|3938.2|3937.3|3936.7|883
1615516800000|2021-03-12 02:40:00|3938.17|3937.57|3937.55|3936.95|3939.8|3939.2|3937.3|3936.7|811
1615517100000|2021-03-12 02:45:00|3937.42|3936.82|3937.3|3936.7|3937.8|3937.2|3935.55|3934.95|853
1615517400000|2021-03-12 02:50:00|3937.05|3936.45|3936.3|3935.7|3937.3|3936.7|3935.55|3934.95|1526
1615517700000|2021-03-12 02:55:00|3936.55|3935.95|3938.3|3937.7|3938.55|3937.95|3936.3|3935.7|502
1615518000000|2021-03-12 03:00:00|3938.42|3937.82|3938.3|3937.7|3939.3|3938.7|3937.17|3936.57|573
1615518300000|2021-03-12 03:05:00|3938.05|3937.45|3938.42|3937.82|3939.05|3938.45|3937.05|3936.45|437
1615518600000|2021-03-12 03:10:00|3938.55|3937.95|3939.05|3938.45|3939.05|3938.45|3938.3|3937.7|411
1615518900000|2021-03-12 03:15:00|3938.8|3938.2|3938.3|3937.7|3939.05|3938.45|3938.3|3937.7|217
1615519200000|2021-03-12 03:20:00|3938.55|3937.95|3941.05|3940.45|3941.05|3940.45|3938.3|3937.7|649
1615519500000|2021-03-12 03:25:00|3940.8|3940.2|3941.55|3940.95|3942.05|3941.45|3940.8|3940.2|595
1615519800000|2021-03-12 03:30:00|3941.42|3940.82|3940.55|3939.95|3942.3|3941.7|3940.05|3939.45|448
1615520100000|2021-03-12 03:35:00|3940.3|3939.7|3942.05|3941.45|3942.05|3941.45|3940.05|3939.45|353
1615520400000|2021-03-12 03:40:00|3941.8|3941.2|3942.3|3941.7|3942.3|3941.7|3941.3|3940.7|290
1615520700000|2021-03-12 03:45:00|3942.17|3941.57|3942.55|3941.95|3942.55|3941.95|3941.3|3940.7|267
1615521000000|2021-03-12 03:50:00|3942.3|3941.7|3943.55|3942.95|3944.05|3943.45|3942.3|3941.7|537
1615521300000|2021-03-12 03:55:00|3943.67|3943.07|3943.8|3943.2|3944.05|3943.45|3943.3|3942.7|215
1615521600000|2021-03-12 04:00:00|3943.92|3943.32|3944.55|3943.95|3944.92|3944.32|3943.92|3943.32|430
1615521900000|2021-03-12 04:05:00|3944.8|3944.2|3943.3|3942.7|3944.8|3944.2|3943.05|3942.45|219
1615522200000|2021-03-12 04:10:00|3943.05|3942.45|3944.05|3943.45|3944.3|3943.7|3942.8|3942.2|239
1615522500000|2021-03-12 04:15:00|3943.8|3943.2|3943.05|3942.45|3943.8|3943.2|3942.55|3941.95|196
1615522800000|2021-03-12 04:20:00|3942.8|3942.2|3943.05|3942.45|3944.17|3943.57|3942.55|3941.95|126
1615523100000|2021-03-12 04:25:00|3943.3|3942.7|3944.05|3943.45|3944.3|3943.7|3943.05|3942.45|157
1615523400000|2021-03-12 04:30:00|3944.17|3943.57|3945.8|3945.2|3945.8|3945.2|3944.17|3943.57|527
1615523700000|2021-03-12 04:35:00|3945.55|3944.95|3946.05|3945.45|3946.17|3945.57|3945.05|3944.45|481
1615524000000|2021-03-12 04:40:00|3945.92|3945.32|3946.3|3945.7|3946.55|3945.95|3945.67|3945.07|363
1615524300000|2021-03-12 04:45:00|3946.17|3945.57|3946.3|3945.7|3946.55|3945.95|3945.8|3945.2|187
1615524600000|2021-03-12 04:50:00|3946.42|3945.82|3946.3|3945.7|3946.8|3946.2|3945.8|3945.2|245
1615524900000|2021-03-12 04:55:00|3946.55|3945.95|3947.3|3946.7|3947.55|3946.95|3946.3|3945.7|1148
1615525200000|2021-03-12 05:00:00|3947.55|3946.95|3947.8|3947.2|3948.3|3947.7|3946.3|3945.7|763
1615525500000|2021-03-12 05:05:00|3948.05|3947.45|3945.67|3945.07|3948.17|3947.57|3945.67|3945.07|338
1615525800000|2021-03-12 05:10:00|3945.55|3944.95|3945.55|3944.95|3946.05|3945.45|3944.55|3943.95|475
1615526100000|2021-03-12 05:15:00|3945.42|3944.82|3944.8|3944.2|3945.55|3944.95|3943.8|3943.2|395
1615526400000|2021-03-12 05:20:00|3944.55|3943.95|3944.3|3943.7|3944.55|3943.95|3943.3|3942.7|374
1615526700000|2021-03-12 05:25:00|3944.42|3943.82|3943.55|3942.95|3944.55|3943.95|3943.3|3942.7|294
1615527000000|2021-03-12 05:30:00|3943.42|3942.82|3943.8|3943.2|3944.3|3943.7|3943.05|3942.45|296
1615527300000|2021-03-12 05:35:00|3943.67|3943.07|3943.55|3942.95|3944.05|3943.45|3942.8|3942.2|241
1615527600000|2021-03-12 05:40:00|3943.3|3942.7|3942.3|3941.7|3943.55|3942.95|3942.05|3941.45|312
1615527900000|2021-03-12 05:45:00|3942.17|3941.57|3942.55|3941.95|3944.05|3943.45|3941.8|3941.2|272
1615528200000|2021-03-12 05:50:00|3942.3|3941.7|3940.8|3940.2|3943.55|3942.95|3940.55|3939.95|493
1615528500000|2021-03-12 05:55:00|3940.55|3939.95|3940.05|3939.45|3940.8|3940.2|3939.05|3938.45|936
1615528800000|2021-03-12 06:00:00|3940.17|3939.57|3940.55|3939.95|3941.05|3940.45|3939.3|3938.7|661
1615529100000|2021-03-12 06:05:00|3940.42|3939.82|3940.8|3940.2|3941.55|3940.95|3940.17|3939.57|490
1615529400000|2021-03-12 06:10:00|3940.55|3939.95|3937.8|3937.2|3940.8|3940.2|3937.05|3936.45|886
1615529700000|2021-03-12 06:15:00|3937.92|3937.32|3938.55|3937.95|3939.55|3938.95|3937.05|3936.45|976
1615530000000|2021-03-12 06:20:00|3938.8|3938.2|3937.3|3936.7|3938.8|3938.2|3936.42|3935.82|894
1615530300000|2021-03-12 06:25:00|3937.05|3936.45|3937.8|3937.2|3938.8|3938.2|3936.8|3936.2|551
1615530600000|2021-03-12 06:30:00|3938.05|3937.45|3939.3|3938.7|3939.42|3938.82|3937.05|3936.45|411
1615530900000|2021-03-12 06:35:00|3939.42|3938.82|3939.8|3939.2|3941.05|3940.45|3939.05|3938.45|566
1615531200000|2021-03-12 06:40:00|3939.92|3939.32|3940.3|3939.7|3940.8|3940.2|3939.8|3939.2|659
1615531500000|2021-03-12 06:45:00|3940.42|3939.82|3938.55|3937.95|3940.8|3940.2|3938.55|3937.95|413
1615531800000|2021-03-12 06:50:00|3938.3|3937.7|3936.55|3935.95|3938.55|3937.95|3936.3|3935.7|1360
1615532100000|2021-03-12 06:55:00|3936.42|3935.82|3936.3|3935.7|3937.3|3936.7|3936.05|3935.45|1556
1615532400000|2021-03-12 07:00:00|3936.05|3935.45|3935.55|3934.95|3937.05|3936.45|3935.3|3934.7|1007
1615532700000|2021-03-12 07:05:00|3935.67|3935.07|3933.3|3932.7|3936.17|3935.57|3932.92|3932.32|1412
1615533000000|2021-03-12 07:10:00|3933.17|3932.57|3930.8|3930.2|3934.05|3933.45|3930.3|3929.7|1747
1615533300000|2021-03-12 07:15:00|3930.55|3929.95|3929.8|3929.2|3931.3|3930.7|3929.55|3928.95|1654
1615533600000|2021-03-12 07:20:00|3930.05|3929.45|3929.3|3928.7|3930.05|3929.45|3928.05|3927.45|1665
1615533900000|2021-03-12 07:25:00|3929.05|3928.45|3927.8|3927.2|3929.3|3928.7|3927.8|3927.2|1399
1615534200000|2021-03-12 07:30:00|3927.55|3926.95|3926.55|3925.95|3927.55|3926.95|3925.05|3924.45|2482
1615534500000|2021-03-12 07:35:00|3926.8|3926.2|3924.55|3923.95|3927.3|3926.7|3923.05|3922.45|2688
1615534800000|2021-03-12 07:40:00|3924.8|3924.2|3925.55|3924.95|3927.55|3926.95|3924.8|3924.2|1777
1615535100000|2021-03-12 07:45:00|3925.3|3924.7|3927.55|3926.95|3929.55|3928.95|3925.3|3924.7|2114
1615535400000|2021-03-12 07:50:00|3927.8|3927.2|3927.55|3926.95|3928.8|3928.2|3925.8|3925.2|963
1615535700000|2021-03-12 07:55:00|3927.3|3926.7|3926.55|3925.95|3928.05|3927.45|3925.55|3924.95|1419
1615536000000|2021-03-12 08:00:00|3926.8|3926.2|3922.05|3921.45|3928.05|3927.45|3922.05|3921.45|3257
1615536300000|2021-03-12 08:05:00|3922.17|3921.57|3923.92|3923.32|3924.55|3923.95|3919.55|3918.95|3521
1615536600000|2021-03-12 08:10:00|3924.05|3923.45|3923.3|3922.7|3925.05|3924.45|3920.3|3919.7|2637
1615536900000|2021-03-12 08:15:00|3923.05|3922.45|3923.17|3922.57|3925.8|3925.2|3921.8|3921.2|2174
1615537200000|2021-03-12 08:20:00|3923.3|3922.7|3925.05|3924.45|3925.3|3924.7|3922.55|3921.95|1883
1615537500000|2021-03-12 08:25:00|3924.92|3924.32|3925.05|3924.45|3926.3|3925.7|3922.8|3922.2|1471
1615537800000|2021-03-12 08:30:00|3924.8|3924.2|3920.05|3919.45|3924.8|3924.2|3920.05|3919.45|1653
1615538100000|2021-03-12 08:35:00|3920.17|3919.57|3918.8|3918.2|3923.3|3922.7|3918.8|3918.2|1857
1615538400000|2021-03-12 08:40:00|3919.05|3918.45|3920.55|3919.95|3920.55|3919.95|3918.8|3918.2|1887
1615538700000|2021-03-12 08:45:00|3920.3|3919.7|3916.3|3915.7|3922.55|3921.95|3915.55|3914.95|2398
1615539000000|2021-03-12 08:50:00|3916.55|3915.95|3918.8|3918.2|3919.05|3918.45|3914.3|3913.7|2493
1615539300000|2021-03-12 08:55:00|3918.92|3918.32|3916.05|3915.45|3920.05|3919.45|3915.05|3914.45|1645
1615539600000|2021-03-12 09:00:00|3915.3|3914.7|3916.05|3915.45|3917.3|3916.7|3914.05|3913.45|2232
1615539900000|2021-03-12 09:05:00|3916.3|3915.7|3920.3|3919.7|3920.55|3919.95|3916.3|3915.7|1079
1615540200000|2021-03-12 09:10:00|3920.05|3919.45|3916.3|3915.7|3920.55|3919.95|3916.05|3915.45|2293
1615540500000|2021-03-12 09:15:00|3916.55|3915.95|3916.3|3915.7|3917.8|3917.2|3914.8|3914.2|1057
1615540800000|2021-03-12 09:20:00|3916.05|3915.45|3913.3|3912.7|3916.8|3916.2|3912.55|3911.95|1255
1615541100000|2021-03-12 09:25:00|3913.05|3912.45|3914.3|3913.7|3915.3|3914.7|3912.55|3911.95|1332
1615541400000|2021-03-12 09:30:00|3914.17|3913.57|3916.8|3916.2|3916.8|3916.2|3913.3|3912.7|1087
1615541700000|2021-03-12 09:35:00|3916.55|3915.95|3915.05|3914.45|3916.8|3916.2|3914.8|3914.2|2169
1615542000000|2021-03-12 09:40:00|3915.17|3914.57|3915.05|3914.45|3915.3|3914.7|3913.3|3912.7|837
1615542300000|2021-03-12 09:45:00|3914.8|3914.2|3915.8|3915.2|3917.05|3916.45|3914.55|3913.95|707
1615542600000|2021-03-12 09:50:00|3915.67|3915.07|3913.8|3913.2|3915.8|3915.2|3912.8|3912.2|964
1615542900000|2021-03-12 09:55:00|3913.55|3912.95|3916.05|3915.45|3916.3|3915.7|3913.05|3912.45|792
1615543200000|2021-03-12 10:00:00|3916.3|3915.7|3913.55|3912.95|3916.55|3915.95|3913.05|3912.45|1076
1615543500000|2021-03-12 10:05:00|3913.3|3912.7|3913.8|3913.2|3914.3|3913.7|3912.55|3911.95|1470
1615543800000|2021-03-12 10:10:00|3913.3|3912.7|3914.05|3913.45|3914.05|3913.45|3912.8|3912.2|742
1615544100000|2021-03-12 10:15:00|3913.8|3913.2|3912.67|3912.07|3913.8|3913.2|3912.55|3911.95|341
1615544400000|2021-03-12 10:20:00|3912.8|3912.2|3913.05|3912.45|3913.8|3913.2|3911.8|3911.2|1110
1615544700000|2021-03-12 10:25:00|3912.92|3912.32|3913.3|3912.7|3913.55|3912.95|3912.05|3911.45|808
1615545000000|2021-03-12 10:30:00|3913.05|3912.45|3917.8|3917.2|3917.8|3917.2|3912.8|3912.2|1869
1615545300000|2021-03-12 10:35:00|3917.55|3916.95|3917.3|3916.7|3919.05|3918.45|3916.3|3915.7|1744
1615545600000|2021-03-12 10:40:00|3917.05|3916.45|3918.92|3918.32|3919.17|3918.57|3915.55|3914.95|1212
1615545900000|2021-03-12 10:45:00|3918.8|3918.2|3919.3|3918.7|3920.55|3919.95|3918.55|3917.95|1485
1615546200000|2021-03-12 10:50:00|3919.05|3918.45|3916.55|3915.95|3920.05|3919.45|3915.92|3915.32|1088
1615546500000|2021-03-12 10:55:00|3916.3|3915.7|3916.92|3916.32|3917.8|3917.2|3916.05|3915.45|850
1615546800000|2021-03-12 11:00:00|3917.05|3916.45|3916.05|3915.45|3917.05|3916.45|3913.05|3912.45|1061
1615547100000|2021-03-12 11:05:00|3916.3|3915.7|3917.55|3916.95|3918.05|3917.45|3914.42|3913.82|1986
1615547400000|2021-03-12 11:10:00|3917.3|3916.7|3917.8|3917.2|3919.05|3918.45|3916.8|3916.2|882
1615547700000|2021-03-12 11:15:00|3918.05|3917.45|3918.3|3917.7|3918.92|3918.32|3915.05|3914.45|1258
1615548000000|2021-03-12 11:20:00|3918.42|3917.82|3916.05|3915.45|3919.05|3918.45|3915.8|3915.2|569
1615548300000|2021-03-12 11:25:00|3915.8|3915.2|3915.05|3914.45|3917.55|3916.95|3913.8|3913.2|780
1615548600000|2021-03-12 11:30:00|3914.8|3914.2|3917.55|3916.95|3917.8|3917.2|3914.55|3913.95|751
1615548900000|2021-03-12 11:35:00|3917.67|3917.07|3919.67|3919.07|3919.67|3919.07|3917.3|3916.7|1232
1615549200000|2021-03-12 11:40:00|3919.55|3918.95|3918.05|3917.45|3920.8|3920.2|3917.55|3916.95|1547
1615549500000|2021-03-12 11:45:00|3917.8|3917.2|3917.17|3916.57|3918.05|3917.45|3915.3|3914.7|830
1615549800000|2021-03-12 11:50:00|3917.05|3916.45|3919.3|3918.7|3919.55|3918.95|3916.05|3915.45|861
1615550100000|2021-03-12 11:55:00|3919.55|3918.95|3917.05|3916.45|3920.05|3919.45|3916.05|3915.45|1311
1615550400000|2021-03-12 12:00:00|3917.3|3916.7|3920.8|3920.2|3921.3|3920.7|3916.3|3915.7|2230
1615550700000|2021-03-12 12:05:00|3921.05|3920.45|3922.3|3921.7|3922.55|3921.95|3920.17|3919.57|1448
1615551000000|2021-03-12 12:10:00|3922.67|3922.07|3922.92|3922.32|3923.05|3922.45|3921.8|3921.2|1678
1615551300000|2021-03-12 12:15:00|3923.05|3922.45|3923.05|3922.45|3925.05|3924.45|3922.8|3922.2|2100
1615551600000|2021-03-12 12:20:00|3923.17|3922.57|3921.8|3921.2|3924.05|3923.45|3921.55|3920.95|847
1615551900000|2021-03-12 12:25:00|3921.55|3920.95|3920.55|3919.95|3922.3|3921.7|3920.17|3919.57|7188
1615552200000|2021-03-12 12:30:00|3920.3|3919.7|3920.55|3919.95|3920.8|3920.2|3920.05|3919.45|2736
1615552500000|2021-03-12 12:35:00|3921.05|3920.45|3922.3|3921.7|3922.8|3922.2|3920.55|3919.95|1509
1615552800000|2021-03-12 12:40:00|3922.17|3921.57|3924.3|3923.7|3924.55|3923.95|3921.8|3921.2|3318
1615553100000|2021-03-12 12:45:00|3924.55|3923.95|3927.05|3926.45|3927.3|3926.7|3924.05|3923.45|3273
1615553400000|2021-03-12 12:50:00|3927.17|3926.57|3928.55|3927.95|3928.55|3927.95|3926.05|3925.45|3485
1615553700000|2021-03-12 12:55:00|3928.8|3928.2|3928.8|3928.2|3929.05|3928.45|3928.05|3927.45|1673
1615554000000|2021-03-12 13:00:00|3928.55|3927.95|3931.3|3930.7|3931.3|3930.7|3928.55|3927.95|3526
1615554300000|2021-03-12 13:05:00|3931.55|3930.95|3927.55|3926.95|3931.55|3930.95|3927.3|3926.7|7251
1615554600000|2021-03-12 13:10:00|3927.8|3927.2|3926.55|3925.95|3928.3|3927.7|3926.3|3925.7|2124
1615554900000|2021-03-12 13:15:00|3926.8|3926.2|3927.8|3927.2|3929.05|3928.45|3926.05|3925.45|2148
1615555200000|2021-03-12 13:20:00|3927.55|3926.95|3926.8|3926.2|3930.3|3929.7|3926.8|3926.2|5833
1615555500000|2021-03-12 13:25:00|3927.05|3926.45|3927.92|3927.32|3928.3|3927.7|3926.05|3925.45|1512
1615555800000|2021-03-12 13:30:00|3927.67|3927.07|3927.3|3926.7|3929.55|3928.95|3926.3|3925.7|21094
1615556100000|2021-03-12 13:35:00|3927.55|3926.95|3929.05|3928.45|3929.05|3928.45|3926.3|3925.7|5993
1615556400000|2021-03-12 13:40:00|3928.8|3928.2|3926.55|3925.95|3929.8|3929.2|3926.55|3925.95|12716
1615556700000|2021-03-12 13:45:00|3926.8|3926.2|3925.8|3925.2|3926.8|3926.2|3925.05|3924.45|3791
1615557000000|2021-03-12 13:50:00|3925.55|3924.95|3925.55|3924.95|3925.55|3924.95|3922.55|3921.95|3883
1615557300000|2021-03-12 13:55:00|3925.3|3924.7|3923.05|3922.45|3926.05|3925.45|3922.8|3922.2|6831
1615557600000|2021-03-12 14:00:00|3922.92|3922.32|3921.3|3920.7|3924.55|3923.95|3921.3|3920.7|3387
1615557900000|2021-03-12 14:05:00|3921.55|3920.95|3923.05|3922.45|3923.3|3922.7|3921.55|3920.95|3525
1615558200000|2021-03-12 14:10:00|3923.3|3922.7|3919.8|3919.2|3923.3|3922.7|3919.3|3918.7|7128
1615558500000|2021-03-12 14:15:00|3920.05|3919.45|3919.3|3918.7|3921.05|3920.45|3918.8|3918.2|15690
1615558800000|2021-03-12 14:20:00|3919.55|3918.95|3921.8|3921.2|3921.92|3921.32|3919.55|3918.95|11343
1615559100000|2021-03-12 14:25:00|3922.05|3921.45|3924.05|3923.45|3924.55|3923.95|3921.55|3920.95|13923
1615559400000|2021-03-12 14:30:00|3923.95|3923.55|3923.2|3922.8|3926.7|3926.3|3919.2|3918.8|30941
1615559700000|2021-03-12 14:35:00|3922.95|3922.55|3920.45|3920.05|3923.95|3923.55|3916.2|3915.8|56179
1615560000000|2021-03-12 14:40:00|3920.7|3920.3|3927.45|3927.05|3927.7|3927.3|3919.45|3919.05|37654
1615560300000|2021-03-12 14:45:00|3927.7|3927.3|3926.45|3926.05|3929.2|3928.8|3924.2|3923.8|15830
1615560600000|2021-03-12 14:50:00|3926.7|3926.3|3929.95|3929.55|3930.7|3930.3|3926.45|3926.05|20662
1615560900000|2021-03-12 14:55:00|3929.45|3929.05|3932.2|3931.8|3932.45|3932.05|3929.2|3928.8|8916
1615561200000|2021-03-12 15:00:00|3932.07|3931.67|3931.7|3931.3|3932.7|3932.3|3926.45|3926.05|21891
1615561500000|2021-03-12 15:05:00|3932.2|3931.8|3930.7|3930.3|3934.2|3933.8|3929.7|3929.3|35507
1615561800000|2021-03-12 15:10:00|3930.95|3930.55|3927.45|3927.05|3931.2|3930.8|3924.7|3924.3|15641
1615562100000|2021-03-12 15:15:00|3927.2|3926.8|3926.45|3926.05|3929.45|3929.05|3923.45|3923.05|15933
1615562400000|2021-03-12 15:20:00|3925.95|3925.55|3921.95|3921.55|3927.45|3927.05|3921.45|3921.05|17845
1615562700000|2021-03-12 15:25:00|3922.2|3921.8|3920.45|3920.05|3922.45|3922.05|3916.7|3916.3|38449
1615563000000|2021-03-12 15:30:00|3920.57|3920.17|3922.45|3922.05|3923.7|3923.3|3917.95|3917.55|15935
1615563300000|2021-03-12 15:35:00|3922.7|3922.3|3924.82|3924.42|3925.07|3924.67|3918.95|3918.55|14636
1615563600000|2021-03-12 15:40:00|3924.7|3924.3|3926.7|3926.3|3927.45|3927.05|3924.2|3923.8|16620
1615563900000|2021-03-12 15:45:00|3926.45|3926.05|3928.95|3928.55|3929.45|3929.05|3924.95|3924.55|11108
1615564200000|2021-03-12 15:50:00|3928.7|3928.3|3921.2|3920.8|3929.45|3929.05|3918.32|3917.92|17019
1615564500000|2021-03-12 15:55:00|3920.95|3920.55|3921.95|3921.55|3923.2|3922.8|3919.7|3919.3|11943
1615564800000|2021-03-12 16:00:00|3921.7|3921.3|3916.45|3916.05|3924.95|3924.55|3915.45|3915.05|21149
1615565100000|2021-03-12 16:05:00|3916.2|3915.8|3921.45|3921.05|3923.45|3923.05|3915.95|3915.55|21066
1615565400000|2021-03-12 16:10:00|3921.7|3921.3|3921.7|3921.3|3925.45|3925.05|3920.7|3920.3|32795
1615565700000|2021-03-12 16:15:00|3921.45|3921.05|3920.95|3920.55|3925.2|3924.8|3920.45|3920.05|15947
1615566000000|2021-03-12 16:20:00|3921.2|3920.8|3924.2|3923.8|3924.95|3924.55|3920.7|3920.3|10705
1615566300000|2021-03-12 16:25:00|3924.45|3924.05|3925.45|3925.05|3925.7|3925.3|3923.2|3922.8|27457
1615566600000|2021-03-12 16:30:00|3925.7|3925.3|3924.7|3924.3|3927.2|3926.8|3924.7|3924.3|17892
1615566900000|2021-03-12 16:35:00|3925.2|3924.8|3925.7|3925.3|3927.7|3927.3|3922.2|3921.8|10324
1615567200000|2021-03-12 16:40:00|3925.95|3925.55|3927.7|3927.3|3927.95|3927.55|3924.32|3923.92|18141
1615567500000|2021-03-12 16:45:00|3927.95|3927.55|3927.83|3927.43|3928.2|3927.8|3926.7|3926.3|8320
1615567800000|2021-03-12 16:50:00|3927.58|3927.18|3927.58|3927.18|3930.33|3929.93|3927.08|3926.68|6361
1615568100000|2021-03-12 16:55:00|3927.83|3927.43|3927.58|3927.18|3928.08|3927.68|3925.83|3925.43|9524
1615568400000|2021-03-12 17:00:00|3927.83|3927.43|3926.58|3926.18|3929.08|3928.68|3923.83|3923.43|5879
1615568700000|2021-03-12 17:05:00|3926.33|3925.93|3928.08|3927.68|3928.83|3928.43|3925.33|3924.93|12685
1615569000000|2021-03-12 17:10:00|3927.83|3927.43|3930.7|3930.3|3930.7|3930.3|3927.08|3926.68|4267
1615569300000|2021-03-12 17:15:00|3930.83|3930.43|3932.08|3931.68|3932.33|3931.93|3930.58|3930.18|7495
1615569600000|2021-03-12 17:20:00|3931.83|3931.43|3931.08|3930.68|3932.58|3932.18|3930.08|3929.68|4419
1615569900000|2021-03-12 17:25:00|3931.2|3930.8|3933.08|3932.68|3933.08|3932.68|3930.33|3929.93|10368
1615570200000|2021-03-12 17:30:00|3932.83|3932.43|3935.08|3934.68|3935.58|3935.18|3932.83|3932.43|6921
1615570500000|2021-03-12 17:35:00|3934.83|3934.43|3934.45|3934.05|3935.08|3934.68|3933.08|3932.68|8861
1615570800000|2021-03-12 17:40:00|3934.52|3934.12|3930.9|3930.5|3935.15|3934.75|3929.9|3929.5|6294
1615571100000|2021-03-12 17:45:00|3931.15|3930.75|3931.15|3930.75|3932.9|3932.5|3930.9|3930.5|8572
1615571400000|2021-03-12 17:50:00|3930.9|3930.5|3928.9|3928.5|3930.9|3930.5|3927.15|3926.75|6939
1615571700000|2021-03-12 17:55:00|3929.15|3928.75|3928.65|3928.25|3929.4|3929|3927.65|3927.25|8157
1615572000000|2021-03-12 18:00:00|3928.9|3928.5|3927.15|3926.75|3929.15|3928.75|3925.65|3925.25|4662
1615572300000|2021-03-12 18:05:00|3927.4|3927|3929.65|3929.25|3930.4|3930|3927.15|3926.75|5138
1615572600000|2021-03-12 18:10:00|3929.9|3929.5|3930.9|3930.5|3931.65|3931.25|3927.65|3927.25|7517
1615572900000|2021-03-12 18:15:00|3930.65|3930.25|3931.4|3931|3931.65|3931.25|3929.65|3929.25|6338
1615573200000|2021-03-12 18:20:00|3931.65|3931.25|3930.65|3930.25|3932.9|3932.5|3930.4|3930|4366
1615573500000|2021-03-12 18:25:00|3930.4|3930|3933.65|3933.25|3933.9|3933.5|3930.4|3930|4605
1615573800000|2021-03-12 18:30:00|3933.9|3933.5|3934.15|3933.75|3934.65|3934.25|3933.4|3933|4067
1615574100000|2021-03-12 18:35:00|3933.9|3933.5|3934.15|3933.75|3934.15|3933.75|3931.65|3931.25|8893
1615574400000|2021-03-12 18:40:00|3934.4|3934|3933.4|3933|3934.4|3934|3932.4|3932|4872
1615574700000|2021-03-12 18:45:00|3933.65|3933.25|3929.9|3929.5|3933.65|3933.25|3929.65|3929.25|4972
1615575000000|2021-03-12 18:50:00|3930.15|3929.75|3932.4|3932|3933.27|3932.87|3929.9|3929.5|6097
1615575300000|2021-03-12 18:55:00|3932.65|3932.25|3930.65|3930.25|3933.15|3932.75|3930.4|3930|3791
1615575600000|2021-03-12 19:00:00|3930.9|3930.5|3930.15|3929.75|3933.4|3933|3929.65|3929.25|7714
1615575900000|2021-03-12 19:05:00|3929.9|3929.5|3932.9|3932.5|3934.02|3933.62|3929.9|3929.5|6425
1615576200000|2021-03-12 19:10:00|3932.4|3932|3933.9|3933.5|3934.4|3934|3931.65|3931.25|5949
1615576500000|2021-03-12 19:15:00|3933.65|3933.25|3933.4|3933|3933.9|3933.5|3931.9|3931.5|4936
1615576800000|2021-03-12 19:20:00|3933.65|3933.25|3932.9|3932.5|3933.9|3933.5|3931.4|3931|6287
1615577100000|2021-03-12 19:25:00|3932.65|3932.25|3933.15|3932.75|3933.65|3933.25|3931.4|3931|6165
1615577400000|2021-03-12 19:30:00|3933.4|3933|3933.15|3932.75|3933.9|3933.5|3932.4|3932|7667
1615577700000|2021-03-12 19:35:00|3933.4|3933|3932.4|3932|3933.65|3933.25|3931.15|3930.75|5883
1615578000000|2021-03-12 19:40:00|3932.65|3932.25|3937.15|3936.75|3937.15|3936.75|3932.4|3932|57206
1615578300000|2021-03-12 19:45:00|3936.9|3936.5|3937.65|3937.25|3938.15|3937.75|3936.4|3936|17069
1615578600000|2021-03-12 19:50:00|3937.4|3937|3936.4|3936|3937.9|3937.5|3936.4|3936|5341
1615578900000|2021-03-12 19:55:00|3935.9|3935.5|3936.9|3936.5|3937.4|3937|3935.65|3935.25|10742
1615579200000|2021-03-12 20:00:00|3937.15|3936.75|3934.15|3933.75|3937.4|3937|3933.9|3933.5|5419
1615579500000|2021-03-12 20:05:00|3934.4|3934|3934.15|3933.75|3935.27|3934.87|3933.9|3933.5|3679
1615579800000|2021-03-12 20:10:00|3933.9|3933.5|3933.15|3932.75|3934.65|3934.25|3931.15|3930.75|15102
1615580100000|2021-03-12 20:15:00|3933.4|3933|3936.4|3936|3936.9|3936.5|3933.4|3933|5187
1615580400000|2021-03-12 20:20:00|3936.46|3936.06|3938.21|3937.81|3938.71|3938.31|3935.96|3935.56|5019
1615580700000|2021-03-12 20:25:00|3937.96|3937.56|3937.46|3937.06|3938.71|3938.31|3936.71|3936.31|11654
1615581000000|2021-03-12 20:30:00|3937.71|3937.31|3939.21|3938.81|3939.21|3938.81|3937.46|3937.06|5019
1615581300000|2021-03-12 20:35:00|3938.96|3938.56|3943.21|3942.81|3944.21|3943.81|3938.96|3938.56|9859
1615581600000|2021-03-12 20:40:00|3942.96|3942.56|3942.33|3941.93|3943.96|3943.56|3941.71|3941.31|15049
1615581900000|2021-03-12 20:45:00|3942.46|3942.06|3942.71|3942.31|3943.46|3943.06|3941.96|3941.56|7730
1615582200000|2021-03-12 20:50:00|3942.21|3941.81|3939.71|3939.31|3943.21|3942.81|3939.46|3939.06|13367
1615582500000|2021-03-12 20:55:00|3939.96|3939.56|3944.21|3943.81|3945.46|3945.06|3939.96|3939.56|43155
1615582800000|2021-03-12 21:00:00|3944.31|3943.71|3947.63|3947.03|3948.88|3948.28|3943.38|3942.78|24598
1615583100000|2021-03-12 21:05:00|3947.5|3946.9|3946.63|3946.03|3947.63|3947.03|3946.13|3945.53|9598
1615583400000|2021-03-12 21:10:00|3946.88|3946.28|3945.7|3944.2|3946.88|3946.28|3944.13|3943.53|7860
1615583700000|2021-03-12 21:15:00|3945.72|3944.22|3945.94|3944.44|3946.31|3944.81|3945.25|3943.75|6
1615584000000|2021-03-12 21:20:00|3945.83|3944.33|3946.02|3944.52|3946.2|3944.7|3945.76|3944.26|0
1615584300000|2021-03-12 21:25:00|3946.05|3944.55|3945.65|3944.15|3946.05|3944.55|3945.36|3943.86|0
1615584600000|2021-03-12 21:30:00|3944.75|3944.4|3944|3943.4|3945.25|3944.65|3942.75|3942.15|1392
1615584900000|2021-03-12 21:35:00|3943.75|3943.15|3944.5|3943.9|3945|3944.4|3943.5|3942.9|436
1615585200000|2021-03-12 21:40:00|3944.25|3943.65|3944.5|3943.9|3944.75|3944.15|3944|3943.4|959
1615585500000|2021-03-12 21:45:00|3944.25|3943.65|3943.5|3942.9|3944.75|3944.15|3943.5|3942.9|400
1615585800000|2021-03-12 21:50:00|3943.75|3943.15|3944|3943.4|3945.25|3944.65|3943.5|3942.9|357
1615586100000|2021-03-12 21:55:00|3944.25|3943.65|3944.43|3942.93|3944.5|3943.9|3943|3942.4|2542
1615759200000|2021-03-14 22:00:00|3950.25|3949.65|3952.5|3951.9|3953.13|3952.53|3948.63|3948.03|1016
1615759500000|2021-03-14 22:05:00|3952.38|3951.78|3949.13|3948.53|3952.63|3952.03|3949|3948.4|480
1615759800000|2021-03-14 22:10:00|3949.25|3948.65|3947.13|3946.53|3949.38|3948.78|3945|3944.4|843
1615760100000|2021-03-14 22:15:00|3947|3946.4|3946.13|3945.53|3948|3947.4|3945.38|3944.78|320
1615760400000|2021-03-14 22:20:00|3946.38|3945.78|3945.5|3944.9|3946.75|3946.15|3945.38|3944.78|442
1615760700000|2021-03-14 22:25:00|3945.38|3944.78|3946.88|3946.28|3947.38|3946.78|3945.38|3944.78|377
1615761000000|2021-03-14 22:30:00|3946.63|3946.03|3943.88|3943.28|3947.38|3946.78|3942.38|3941.78|479
1615761300000|2021-03-14 22:35:00|3944|3943.4|3945.63|3945.03|3945.63|3945.03|3943.75|3943.15|83
1615761600000|2021-03-14 22:40:00|3945.88|3945.28|3945.38|3944.78|3945.88|3945.28|3944.38|3943.78|139
1615761900000|2021-03-14 22:45:00|3945.63|3945.03|3945.13|3944.53|3945.88|3945.28|3944.88|3944.28|192
1615762200000|2021-03-14 22:50:00|3945|3944.4|3944.63|3944.03|3945.25|3944.65|3943.88|3943.28|368
1615762500000|2021-03-14 22:55:00|3944.75|3944.15|3947.38|3946.78|3947.88|3947.28|3944.63|3944.03|280
1615762800000|2021-03-14 23:00:00|3947.25|3946.65|3949.63|3949.03|3949.88|3949.28|3946.88|3946.28|467
1615763100000|2021-03-14 23:05:00|3949.38|3948.78|3949.5|3948.9|3950.38|3949.78|3948.38|3947.78|402
1615763400000|2021-03-14 23:10:00|3949.63|3949.03|3949.88|3949.28|3951.63|3951.03|3949.13|3948.53|350
1615763700000|2021-03-14 23:15:00|3949.75|3949.15|3948.88|3948.28|3950.63|3950.03|3948.88|3948.28|250
1615764000000|2021-03-14 23:20:00|3949.13|3948.53|3950.88|3950.28|3951|3950.4|3949.13|3948.53|342
1615764300000|2021-03-14 23:25:00|3950.63|3950.03|3951.38|3950.78|3952.38|3951.78|3950.5|3949.9|532
1615764600000|2021-03-14 23:30:00|3951.63|3951.03|3952.88|3952.28|3952.88|3952.28|3950.88|3950.28|680
1615764900000|2021-03-14 23:35:00|3952.63|3952.03|3953.88|3953.28|3954.25|3953.65|3951.88|3951.28|729
1615765200000|2021-03-14 23:40:00|3953.63|3953.03|3953.63|3953.03|3954.38|3953.78|3953.38|3952.78|515
1615765500000|2021-03-14 23:45:00|3953.5|3952.9|3954.38|3953.78|3954.38|3953.78|3952.13|3951.53|858
1615765800000|2021-03-14 23:50:00|3954.25|3953.65|3952.63|3952.03|3954.63|3954.03|3952.63|3952.03|494
1615766100000|2021-03-14 23:55:00|3952.75|3952.15|3952.13|3951.53|3952.88|3952.28|3951.63|3951.03|547
1615766400000|2021-03-15 00:00:00|3951.88|3951.28|3951.13|3950.53|3952.88|3952.28|3950.38|3949.78|732
1615766700000|2021-03-15 00:05:00|3950.75|3950.15|3951.75|3951.15|3952.88|3952.28|3950.63|3950.03|479
1615767000000|2021-03-15 00:10:00|3951.63|3951.03|3952.63|3952.03|3953.25|3952.65|3951.38|3950.78|422
1615767300000|2021-03-15 00:15:00|3952.38|3951.78|3952.88|3952.28|3953.63|3953.03|3952.13|3951.53|567
1615767600000|2021-03-15 00:20:00|3952.63|3952.03|3953.38|3952.78|3953.38|3952.78|3951.63|3951.03|484
1615767900000|2021-03-15 00:25:00|3953.13|3952.53|3954.13|3953.53|3954.75|3954.15|3952.88|3952.28|443
1615768200000|2021-03-15 00:30:00|3954.25|3953.65|3955.88|3955.28|3955.88|3955.28|3953.63|3953.03|371
1615768500000|2021-03-15 00:35:00|3956.13|3955.53|3953.88|3953.28|3956.13|3955.53|3952.88|3952.28|879
1615768800000|2021-03-15 00:40:00|3953.63|3953.03|3953.25|3952.65|3954|3953.4|3952.63|3952.03|261
1615769100000|2021-03-15 00:45:00|3953.38|3952.78|3950.88|3950.28|3953.75|3953.15|3950.38|3949.78|604
1615769400000|2021-03-15 00:50:00|3951.13|3950.53|3951.88|3951.28|3952.38|3951.78|3950.38|3949.78|265
1615769700000|2021-03-15 00:55:00|3951.63|3951.03|3952.63|3952.03|3952.88|3952.28|3951.38|3950.78|365
1615770000000|2021-03-15 01:00:00|3952.75|3952.15|3954.88|3954.28|3955.75|3955.15|3952.25|3951.65|362
1615770300000|2021-03-15 01:05:00|3955.13|3954.53|3955.38|3954.78|3955.88|3955.28|3954.88|3954.28|295
1615770600000|2021-03-15 01:10:00|3955.63|3955.03|3955.63|3955.03|3955.88|3955.28|3954.13|3953.53|531
1615770900000|2021-03-15 01:15:00|3955.88|3955.28|3957.13|3956.53|3957.63|3957.03|3955.63|3955.03|630
1615771200000|2021-03-15 01:20:00|3957|3956.4|3956.38|3955.78|3957.75|3957.15|3955.75|3955.15|348
1615771500000|2021-03-15 01:25:00|3956.13|3955.53|3956.63|3956.03|3957.88|3957.28|3955.38|3954.78|325
1615771800000|2021-03-15 01:30:00|3956.88|3956.28|3955.88|3955.28|3958.13|3957.53|3955.13|3954.53|484
1615772100000|2021-03-15 01:35:00|3955.63|3955.03|3953.88|3953.28|3955.75|3955.15|3953.63|3953.03|503
1615772400000|2021-03-15 01:40:00|3953.63|3953.03|3955.13|3954.53|3955.25|3954.65|3952.13|3951.53|405
1615772700000|2021-03-15 01:45:00|3955.25|3954.65|3955.63|3955.03|3956.13|3955.53|3954.5|3953.9|336
1615773000000|2021-03-15 01:50:00|3955.75|3955.15|3955.63|3955.03|3955.88|3955.28|3953.75|3953.15|381
1615773300000|2021-03-15 01:55:00|3955.38|3954.78|3956.13|3955.53|3956.63|3956.03|3954.13|3953.53|615
1615773600000|2021-03-15 02:00:00|3956.25|3955.65|3957.88|3957.28|3958.13|3957.53|3956.13|3955.53|1025
1615773900000|2021-03-15 02:05:00|3957.63|3957.03|3957.63|3957.03|3958.13|3957.53|3957.13|3956.53|465
1615774200000|2021-03-15 02:10:00|3957.5|3956.9|3957.88|3957.28|3957.88|3957.28|3956.75|3956.15|573
1615774500000|2021-03-15 02:15:00|3957.63|3957.03|3955.63|3955.03|3957.88|3957.28|3954.88|3954.28|701
1615774800000|2021-03-15 02:20:00|3955.38|3954.78|3954.88|3954.28|3955.63|3955.03|3953.88|3953.28|499
1615775100000|2021-03-15 02:25:00|3955|3954.4|3953.88|3953.28|3955|3954.4|3953.38|3952.78|615
1615775400000|2021-03-15 02:30:00|3953.75|3953.15|3954.38|3953.78|3954.88|3954.28|3952.88|3952.28|378
1615775700000|2021-03-15 02:35:00|3954.13|3953.53|3951.75|3951.15|3954.13|3953.53|3951.63|3951.03|537
1615776000000|2021-03-15 02:40:00|3951.63|3951.03|3951.88|3951.28|3952.38|3951.78|3951.38|3950.78|371
1615776300000|2021-03-15 02:45:00|3951.75|3951.15|3950.88|3950.28|3952.63|3952.03|3950.88|3950.28|410
1615776600000|2021-03-15 02:50:00|3950.63|3950.03|3949.88|3949.28|3951.5|3950.9|3949.63|3949.03|600
1615776900000|2021-03-15 02:55:00|3949.75|3949.15|3950.13|3949.53|3951.38|3950.78|3949.63|3949.03|368
1615777200000|2021-03-15 03:00:00|3949.88|3949.28|3951.63|3951.03|3951.63|3951.03|3949.88|3949.28|265
1615777500000|2021-03-15 03:05:00|3951.5|3950.9|3948.38|3947.78|3951.5|3950.9|3947.38|3946.78|997
1615777800000|2021-03-15 03:10:00|3948.25|3947.65|3949.13|3948.53|3949.63|3949.03|3947.88|3947.28|334
1615778100000|2021-03-15 03:15:00|3949|3948.4|3947.13|3946.53|3949.88|3949.28|3946.63|3946.03|338
1615778400000|2021-03-15 03:20:00|3947|3946.4|3947.5|3946.9|3948|3947.4|3946.25|3945.65|408
1615778700000|2021-03-15 03:25:00|3947.38|3946.78|3947.38|3946.78|3948.38|3947.78|3946.88|3946.28|397
1615779000000|2021-03-15 03:30:00|3947.5|3946.9|3947.13|3946.53|3947.63|3947.03|3946.63|3946.03|219
1615779300000|2021-03-15 03:35:00|3947|3946.4|3947.88|3947.28|3948.13|3947.53|3946.88|3946.28|215
1615779600000|2021-03-15 03:40:00|3948.13|3947.53|3948.38|3947.78|3949.38|3948.78|3947.75|3947.15|270
1615779900000|2021-03-15 03:45:00|3948.25|3947.65|3948.63|3948.03|3948.88|3948.28|3947.88|3947.28|358
1615780200000|2021-03-15 03:50:00|3948.88|3948.28|3948.13|3947.53|3948.88|3948.28|3947.5|3946.9|1005
1615780500000|2021-03-15 03:55:00|3948|3947.4|3948.25|3947.65|3949.13|3948.53|3947.38|3946.78|124
1615780800000|2021-03-15 04:00:00|3948.38|3947.78|3947.38|3946.78|3948.63|3948.03|3947.38|3946.78|249
1615781100000|2021-03-15 04:05:00|3947.63|3947.03|3944.88|3944.28|3947.88|3947.28|3944.88|3944.28|294
1615781400000|2021-03-15 04:10:00|3945.13|3944.53|3944.63|3944.03|3945.38|3944.78|3944.5|3943.9|167
1615781700000|2021-03-15 04:15:00|3944.5|3943.9|3945.63|3945.03|3946|3945.4|3944.38|3943.78|470
1615782000000|2021-03-15 04:20:00|3945.38|3944.78|3946.13|3945.53|3946.38|3945.78|3945.38|3944.78|132
1615782300000|2021-03-15 04:25:00|3945.88|3945.28|3946.88|3946.28|3947.13|3946.53|3945.88|3945.28|889
1615782600000|2021-03-15 04:30:00|3946.75|3946.15|3947.38|3946.78|3947.88|3947.28|3946.63|3946.03|82
1615782900000|2021-03-15 04:35:00|3947.25|3946.65|3947|3946.4|3947.38|3946.78|3945.88|3945.28|231
1615783200000|2021-03-15 04:40:00|3947.13|3946.53|3947.88|3947.28|3948.13|3947.53|3946.13|3945.53|132
1615783500000|2021-03-15 04:45:00|3948.13|3947.53|3948.13|3947.53|3948.63|3948.03|3947.88|3947.28|183
1615783800000|2021-03-15 04:50:00|3948.38|3947.78|3948.88|3948.28|3949.13|3948.53|3947.88|3947.28|105
1615784100000|2021-03-15 04:55:00|3949.13|3948.53|3948.13|3947.53|3949.38|3948.78|3948.13|3947.53|153
1615784400000|2021-03-15 05:00:00|3948.38|3947.78|3947.38|3946.78|3949.38|3948.78|3947.13|3946.53|569
1615784700000|2021-03-15 05:05:00|3947.25|3946.65|3945.63|3945.03|3947.38|3946.78|3945.13|3944.53|668
1615785000000|2021-03-15 05:10:00|3945.5|3944.9|3944.38|3943.78|3946|3945.4|3944.13|3943.53|435
1615785300000|2021-03-15 05:15:00|3944.25|3943.65|3945.63|3945.03|3945.88|3945.28|3942.88|3942.28|389
1615785600000|2021-03-15 05:20:00|3945.38|3944.78|3945.75|3945.15|3945.88|3945.28|3943.63|3943.03|256
1615785900000|2021-03-15 05:25:00|3945.63|3945.03|3945.13|3944.53|3945.88|3945.28|3943.88|3943.28|247
1615786200000|2021-03-15 05:30:00|3945.25|3944.65|3941.63|3941.03|3945.25|3944.65|3941.63|3941.03|442
1615786500000|2021-03-15 05:35:00|3941.88|3941.28|3942.88|3942.28|3943.13|3942.53|3941.13|3940.53|344
1615786800000|2021-03-15 05:40:00|3942.63|3942.03|3943.13|3942.53|3944.13|3943.53|3942.38|3941.78|225
1615787100000|2021-03-15 05:45:00|3943.25|3942.65|3942.38|3941.78|3944.25|3943.65|3941.63|3941.03|224
1615787400000|2021-03-15 05:50:00|3942.25|3941.65|3942.13|3941.53|3943.13|3942.53|3940.88|3940.28|346
1615787700000|2021-03-15 05:55:00|3942.25|3941.65|3941.38|3940.78|3943.13|3942.53|3941.13|3940.53|301
1615788000000|2021-03-15 06:00:00|3941.63|3941.03|3940.13|3939.53|3943.13|3942.53|3939.88|3939.28|488
1615788300000|2021-03-15 06:05:00|3939.88|3939.28|3939.88|3939.28|3941.63|3941.03|3939.75|3939.15|332
1615788600000|2021-03-15 06:10:00|3939.63|3939.03|3939.88|3939.28|3940.88|3940.28|3939.63|3939.03|198
1615788900000|2021-03-15 06:15:00|3940.13|3939.53|3938.38|3937.78|3940.38|3939.78|3937.88|3937.28|765
1615789200000|2021-03-15 06:20:00|3938.13|3937.53|3937.63|3937.03|3938.38|3937.78|3937.13|3936.53|515
1615789500000|2021-03-15 06:25:00|3937.88|3937.28|3940.38|3939.78|3940.38|3939.78|3937.38|3936.78|430
1615789800000|2021-03-15 06:30:00|3940.5|3939.9|3942.38|3941.78|3942.63|3942.03|3939.88|3939.28|675
1615790100000|2021-03-15 06:35:00|3942.25|3941.65|3943.63|3943.03|3945.13|3944.53|3942.13|3941.53|605
1615790400000|2021-03-15 06:40:00|3943.88|3943.28|3942.38|3941.78|3944.13|3943.53|3941.88|3941.28|312
1615790700000|2021-03-15 06:45:00|3942.13|3941.53|3941.63|3941.03|3943|3942.4|3941.38|3940.78|686
1615791000000|2021-03-15 06:50:00|3941.75|3941.15|3943.63|3943.03|3944.13|3943.53|3941.63|3941.03|235
1615791300000|2021-03-15 06:55:00|3943.88|3943.28|3942.25|3941.65|3943.88|3943.28|3942.13|3941.53|1864
1615791600000|2021-03-15 07:00:00|3942.38|3941.78|3940.38|3939.78|3943.13|3942.53|3939.25|3938.65|3710
1615791900000|2021-03-15 07:05:00|3940.63|3940.03|3937.63|3937.03|3940.63|3940.03|3937.25|3936.65|803
1615792200000|2021-03-15 07:10:00|3937.38|3936.78|3936.63|3936.03|3937.63|3937.03|3934.88|3934.28|5779
1615792500000|2021-03-15 07:15:00|3936.88|3936.28|3937.13|3936.53|3937.13|3936.53|3935.13|3934.53|464
1615792800000|2021-03-15 07:20:00|3937.38|3936.78|3937.38|3936.78|3938.13|3937.53|3936.88|3936.28|338
1615793100000|2021-03-15 07:25:00|3937.13|3936.53|3938.38|3937.78|3938.63|3938.03|3937.13|3936.53|688
1615793400000|2021-03-15 07:30:00|3938.13|3937.53|3940.13|3939.53|3940.13|3939.53|3937.75|3937.15|1643
1615793700000|2021-03-15 07:35:00|3940.38|3939.78|3939.38|3938.78|3940.38|3939.78|3938.88|3938.28|597
1615794000000|2021-03-15 07:40:00|3939.25|3938.65|3941.13|3940.53|3941.38|3940.78|3939.13|3938.53|897
1615794300000|2021-03-15 07:45:00|3940.88|3940.28|3941.38|3940.78|3942.13|3941.53|3940.88|3940.28|811
1615794600000|2021-03-15 07:50:00|3941.13|3940.53|3942.13|3941.53|3942.38|3941.78|3939.88|3939.28|668
1615794900000|2021-03-15 07:55:00|3942|3941.4|3943.13|3942.53|3943.88|3943.28|3942|3941.4|929
1615795200000|2021-03-15 08:00:00|3943.38|3942.78|3943.38|3942.78|3943.38|3942.78|3940.88|3940.28|2876
1615795500000|2021-03-15 08:05:00|3943.25|3942.65|3947.13|3946.53|3949.13|3948.53|3943.13|3942.53|1745
1615795800000|2021-03-15 08:10:00|3946.88|3946.28|3948.63|3948.03|3949.88|3949.28|3946.38|3945.78|1792
1615796100000|2021-03-15 08:15:00|3948.75|3948.15|3946.88|3946.28|3950.13|3949.53|3946.88|3946.28|3945
1615796400000|2021-03-15 08:20:00|3947.13|3946.53|3948.88|3948.28|3948.88|3948.28|3946.5|3945.9|3042
1615796700000|2021-03-15 08:25:00|3948.63|3948.03|3948.63|3948.03|3949.38|3948.78|3946.38|3945.78|1741
1615797000000|2021-03-15 08:30:00|3948.38|3947.78|3947.88|3947.28|3950.38|3949.78|3947.13|3946.53|1160
1615797300000|2021-03-15 08:35:00|3948.13|3947.53|3948.38|3947.78|3949.13|3948.53|3947.13|3946.53|1105
1615797600000|2021-03-15 08:40:00|3948.5|3947.9|3951.63|3951.03|3951.88|3951.28|3947.63|3947.03|1887
1615797900000|2021-03-15 08:45:00|3951.38|3950.78|3952.88|3952.28|3953.5|3952.9|3951.38|3950.78|1941
1615798200000|2021-03-15 08:50:00|3952.63|3952.03|3952.38|3951.78|3953.63|3953.03|3951.38|3950.78|3606
1615798500000|2021-03-15 08:55:00|3952.63|3952.03|3952.88|3952.28|3953.13|3952.53|3951.63|3951.03|2407
1615798800000|2021-03-15 09:00:00|3952.75|3952.15|3952.63|3952.03|3954.38|3953.78|3952.63|3952.03|1156
1615799100000|2021-03-15 09:05:00|3952.38|3951.78|3954.13|3953.53|3954.63|3954.03|3952.38|3951.78|2215
1615799400000|2021-03-15 09:10:00|3953.88|3953.28|3954.63|3954.03|3954.88|3954.28|3953.25|3952.65|892
1615799700000|2021-03-15 09:15:00|3954.88|3954.28|3954.13|3953.53|3954.88|3954.28|3953.13|3952.53|1398
1615800000000|2021-03-15 09:20:00|3953.88|3953.28|3955.38|3954.78|3955.38|3954.78|3953.38|3952.78|2465
1615800300000|2021-03-15 09:25:00|3955.63|3955.03|3955.63|3955.03|3956.38|3955.78|3954.88|3954.28|2295
1615800600000|2021-03-15 09:30:00|3955.88|3955.28|3956.63|3956.03|3956.63|3956.03|3955.63|3955.03|1546
1615800900000|2021-03-15 09:35:00|3956.88|3956.28|3957.13|3956.53|3957.25|3956.65|3956.63|3956.03|2228
1615801200000|2021-03-15 09:40:00|3957.25|3956.65|3957.13|3956.53|3957.38|3956.78|3956.38|3955.78|4766
1615801500000|2021-03-15 09:45:00|3957.25|3956.65|3957.88|3957.28|3957.88|3957.28|3956.63|3956.03|1230
1615801800000|2021-03-15 09:50:00|3957.63|3957.03|3956.88|3956.28|3957.88|3957.28|3956.88|3956.28|1454
1615802100000|2021-03-15 09:55:00|3957.13|3956.53|3955.63|3955.03|3957.38|3956.78|3955.63|3955.03|856
1615802400000|2021-03-15 10:00:00|3955.88|3955.28|3955.63|3955.03|3956.13|3955.53|3954.63|3954.03|1344
1615802700000|2021-03-15 10:05:00|3955.5|3954.9|3954.63|3954.03|3955.63|3955.03|3954.63|3954.03|1569
1615803000000|2021-03-15 10:10:00|3954.38|3953.78|3952.88|3952.28|3954.38|3953.78|3952.63|3952.03|3327
1615803300000|2021-03-15 10:15:00|3953|3952.4|3952.38|3951.78|3953.38|3952.78|3952.38|3951.78|2462
1615803600000|2021-03-15 10:20:00|3952.63|3952.03|3954.13|3953.53|3954.38|3953.78|3952.38|3951.78|1274
1615803900000|2021-03-15 10:25:00|3953.88|3953.28|3952.13|3951.53|3954.13|3953.53|3952.13|3951.53|1255
1615804200000|2021-03-15 10:30:00|3951.88|3951.28|3950.88|3950.28|3952.38|3951.78|3950.63|3950.03|3858
1615804500000|2021-03-15 10:35:00|3950.63|3950.03|3951.63|3951.03|3951.88|3951.28|3950.13|3949.53|1018
1615804800000|2021-03-15 10:40:00|3951.5|3950.9|3953.13|3952.53|3953.88|3953.28|3951.13|3950.53|2124
1615805100000|2021-03-15 10:45:00|3952.88|3952.28|3951.63|3951.03|3953.38|3952.78|3951.38|3950.78|1178
1615805400000|2021-03-15 10:50:00|3951.75|3951.15|3949.63|3949.03|3951.88|3951.28|3949.63|3949.03|2150
1615805700000|2021-03-15 10:55:00|3949.38|3948.78|3951.88|3951.28|3951.88|3951.28|3948.88|3948.28|2308
1615806000000|2021-03-15 11:00:00|3951.63|3951.03|3951.38|3950.78|3952|3951.4|3950.38|3949.78|2119
1615806300000|2021-03-15 11:05:00|3951.5|3950.9|3952.63|3952.03|3952.88|3952.28|3949|3948.4|3627
1615806600000|2021-03-15 11:10:00|3952.38|3951.78|3951.38|3950.78|3952.38|3951.78|3950.38|3949.78|4791
1615806900000|2021-03-15 11:15:00|3951.13|3950.53|3951.38|3950.78|3952.63|3952.03|3950.88|3950.28|2097
1615807200000|2021-03-15 11:20:00|3951.63|3951.03|3948.88|3948.28|3951.63|3951.03|3948.88|3948.28|2689
1615807500000|2021-03-15 11:25:00|3949.38|3948.78|3948.63|3948.03|3950.13|3949.53|3948.38|3947.78|5996
1615807800000|2021-03-15 11:30:00|3948.38|3947.78|3947.38|3946.78|3949.63|3949.03|3946.88|3946.28|6699
1615808100000|2021-03-15 11:35:00|3947.63|3947.03|3947.38|3946.78|3948.88|3948.28|3947.38|3946.78|3014
1615808400000|2021-03-15 11:40:00|3947.5|3946.9|3949.38|3948.78|3949.63|3949.03|3947.13|3946.53|2078
1615808700000|2021-03-15 11:45:00|3949.13|3948.53|3948.13|3947.53|3949.13|3948.53|3947.63|3947.03|9169
1615809000000|2021-03-15 11:50:00|3948.38|3947.78|3946.63|3946.03|3949.13|3948.53|3946.63|3946.03|1045
1615809300000|2021-03-15 11:55:00|3946.88|3946.28|3947.13|3946.53|3948.13|3947.53|3946.88|3946.28|3713
1615809600000|2021-03-15 12:00:00|3947.38|3946.78|3946.88|3946.28|3947.38|3946.78|3946.13|3945.53|1662
1615809900000|2021-03-15 12:05:00|3946.75|3946.15|3945.88|3945.28|3946.88|3946.28|3943.38|3942.78|1884
1615810200000|2021-03-15 12:10:00|3945.38|3944.78|3943.63|3943.03|3945.63|3945.03|3943.13|3942.53|2136
1615810500000|2021-03-15 12:15:00|3943.88|3943.28|3940.63|3940.03|3943.88|3943.28|3940.38|3939.78|3106
1615810800000|2021-03-15 12:20:00|3940.88|3940.28|3941.88|3941.28|3943.38|3942.78|3940.63|3940.03|3302
1615811100000|2021-03-15 12:25:00|3942|3941.4|3941.38|3940.78|3942.63|3942.03|3940.75|3940.15|2660
1615811400000|2021-03-15 12:30:00|3941.5|3940.9|3940.13|3939.53|3942.63|3942.03|3940|3939.4|6627
1615811700000|2021-03-15 12:35:00|3940.38|3939.78|3940.88|3940.28|3942.13|3941.53|3939.88|3939.28|4891
1615812000000|2021-03-15 12:40:00|3941|3940.4|3940.63|3940.03|3942.13|3941.53|3940.13|3939.53|12407
1615812300000|2021-03-15 12:45:00|3940.38|3939.78|3939.13|3938.53|3941.63|3941.03|3938.13|3937.53|5983
1615812600000|2021-03-15 12:50:00|3938.88|3938.28|3940.38|3939.78|3940.38|3939.78|3938.75|3938.15|2770
1615812900000|2021-03-15 12:55:00|3940.13|3939.53|3941.38|3940.78|3942.13|3941.53|3940.13|3939.53|3017
1615813200000|2021-03-15 13:00:00|3941.13|3940.53|3941.63|3941.03|3941.88|3941.28|3940.38|3939.78|4096
1615813500000|2021-03-15 13:05:00|3941.88|3941.28|3944.88|3944.28|3945.38|3944.78|3941.75|3941.15|7612
1615813800000|2021-03-15 13:10:00|3945.13|3944.53|3944.63|3944.03|3945.63|3945.03|3944.13|3943.53|5117
1615814100000|2021-03-15 13:15:00|3944.38|3943.78|3945.13|3944.53|3945.63|3945.03|3944.13|3943.53|9124
1615814400000|2021-03-15 13:20:00|3944.88|3944.28|3945.88|3945.28|3945.88|3945.28|3944.63|3944.03|24066
1615814700000|2021-03-15 13:25:00|3946.13|3945.53|3946.38|3945.78|3946.88|3946.28|3945.38|3944.78|28344
1615815000000|2021-03-15 13:30:00|3946.28|3945.88|3946.03|3945.63|3947.53|3947.13|3942.03|3941.63|44307
1615815300000|2021-03-15 13:35:00|3946.28|3945.88|3946.78|3946.38|3949.53|3949.13|3943.78|3943.38|35110
1615815600000|2021-03-15 13:40:00|3947.03|3946.63|3943.78|3943.38|3947.28|3946.88|3941.28|3940.88|35036
1615815900000|2021-03-15 13:45:00|3943.53|3943.13|3941.03|3940.63|3945.78|3945.38|3940.78|3940.38|25542
1615816200000|2021-03-15 13:50:00|3940.78|3940.38|3942.28|3941.88|3945.53|3945.13|3940.78|3940.38|21016
1615816500000|2021-03-15 13:55:00|3942.4|3942|3942.53|3942.13|3946.28|3945.88|3939.53|3939.13|33614
1615816800000|2021-03-15 14:00:00|3942.28|3941.88|3940.53|3940.13|3943.78|3943.38|3940.03|3939.63|31535
1615817100000|2021-03-15 14:05:00|3940.78|3940.38|3936.78|3936.38|3941.28|3940.88|3936.53|3936.13|19149
1615817400000|2021-03-15 14:10:00|3937.03|3936.63|3943.28|3942.88|3944.03|3943.63|3937.03|3936.63|18315
1615817700000|2021-03-15 14:15:00|3943.03|3942.63|3941.28|3940.88|3943.03|3942.63|3939.28|3938.88|21098
1615818000000|2021-03-15 14:20:00|3941.03|3940.63|3938.78|3938.38|3942.03|3941.63|3937.53|3937.13|22142
1615818300000|2021-03-15 14:25:00|3939.03|3938.63|3938.78|3938.38|3940.53|3940.13|3937.53|3937.13|27338
1615818600000|2021-03-15 14:30:00|3939.03|3938.63|3938.78|3938.38|3940.53|3940.13|3936.53|3936.13|30961
1615818900000|2021-03-15 14:35:00|3938.53|3938.13|3937.28|3936.88|3940.53|3940.13|3936.28|3935.88|64298
1615819200000|2021-03-15 14:40:00|3937.03|3936.63|3938.78|3938.38|3939.28|3938.88|3936.53|3936.13|24203
1615819500000|2021-03-15 14:45:00|3938.53|3938.13|3939.78|3939.38|3940.78|3940.38|3938.28|3937.88|19900
1615819800000|2021-03-15 14:50:00|3940.03|3939.63|3940.28|3939.88|3941.53|3941.13|3938.53|3938.13|27578
1615820100000|2021-03-15 14:55:00|3940.03|3939.63|3942.53|3942.13|3942.53|3942.13|3939.03|3938.63|19440
1615820400000|2021-03-15 15:00:00|3942.28|3941.88|3943.78|3943.38|3943.78|3943.38|3940.28|3939.88|26046
1615820700000|2021-03-15 15:05:00|3943.65|3943.25|3943.03|3942.63|3944.53|3944.13|3942.78|3942.38|23495
1615821000000|2021-03-15 15:10:00|3942.78|3942.38|3941.28|3940.88|3943.28|3942.88|3940.53|3940.13|10773
1615821300000|2021-03-15 15:15:00|3941.53|3941.13|3940.28|3939.88|3942.78|3942.38|3939.78|3939.38|19181
1615821600000|2021-03-15 15:20:00|3940.03|3939.63|3938.53|3938.13|3940.03|3939.63|3937.03|3936.63|30190
1615821900000|2021-03-15 15:25:00|3938.65|3938.25|3932.78|3932.38|3938.65|3938.25|3931.53|3931.13|25585
1615822200000|2021-03-15 15:30:00|3932.53|3932.13|3926.78|3926.38|3932.78|3932.38|3926.53|3926.13|23763
1615822500000|2021-03-15 15:35:00|3926.53|3926.13|3926.03|3925.63|3927.28|3926.88|3923.28|3922.88|35628
1615822800000|2021-03-15 15:40:00|3926.15|3925.75|3930.78|3930.38|3931.28|3930.88|3926.03|3925.63|23120
1615823100000|2021-03-15 15:45:00|3930.53|3930.13|3930.53|3930.13|3931.78|3931.38|3929.53|3929.13|18170
1615823400000|2021-03-15 15:50:00|3930.28|3929.88|3933.78|3933.38|3934.28|3933.88|3929.03|3928.63|29697
1615823700000|2021-03-15 15:55:00|3934.03|3933.63|3933.78|3933.38|3934.78|3934.38|3933.03|3932.63|21219
1615824000000|2021-03-15 16:00:00|3933.53|3933.13|3934.53|3934.13|3935.03|3934.63|3932.78|3932.38|13466
1615824300000|2021-03-15 16:05:00|3934.65|3934.25|3937.03|3936.63|3937.28|3936.88|3934.65|3934.25|11876
1615824600000|2021-03-15 16:10:00|3936.78|3936.38|3937.53|3937.13|3938.28|3937.88|3936.78|3936.38|12575
1615824900000|2021-03-15 16:15:00|3937.78|3937.38|3937.28|3936.88|3938.28|3937.88|3936.28|3935.88|10962
1615825200000|2021-03-15 16:20:00|3937.4|3937|3938.28|3937.88|3939.28|3938.88|3937.28|3936.88|17731
1615825500000|2021-03-15 16:25:00|3938.03|3937.63|3938.9|3938.5|3939.28|3938.88|3938.03|3937.63|13653
1615825800000|2021-03-15 16:30:00|3938.78|3938.38|3942.09|3941.69|3942.59|3942.19|3938.03|3937.63|20436
1615826100000|2021-03-15 16:35:00|3941.84|3941.44|3940.34|3939.94|3942.09|3941.69|3940.09|3939.69|12044
1615826400000|2021-03-15 16:40:00|3940.59|3940.19|3941.09|3940.69|3941.09|3940.69|3940.09|3939.69|12618
1615826700000|2021-03-15 16:45:00|3940.84|3940.44|3942.84|3942.44|3943.09|3942.69|3940.59|3940.19|9400
1615827000000|2021-03-15 16:50:00|3942.59|3942.19|3942.34|3941.94|3943.09|3942.69|3941.34|3940.94|9423
1615827300000|2021-03-15 16:55:00|3942.59|3942.19|3944.59|3944.19|3944.59|3944.19|3942.34|3941.94|8601
1615827600000|2021-03-15 17:00:00|3944.84|3944.44|3944.59|3944.19|3945.09|3944.69|3944.34|3943.94|15862
1615827900000|2021-03-15 17:05:00|3944.84|3944.44|3943.84|3943.44|3944.84|3944.44|3943.34|3942.94|9407
1615828200000|2021-03-15 17:10:00|3943.96|3943.56|3944.09|3943.69|3944.59|3944.19|3941.84|3941.44|8727
1615828500000|2021-03-15 17:15:00|3943.84|3943.44|3944.34|3943.94|3944.34|3943.94|3943.09|3942.69|12336
1615828800000|2021-03-15 17:20:00|3944.46|3944.06|3944.59|3944.19|3944.59|3944.19|3943.34|3942.94|5790
1615829100000|2021-03-15 17:25:00|3944.34|3943.94|3944.59|3944.19|3945.21|3944.81|3944.09|3943.69|8818
1615829400000|2021-03-15 17:30:00|3944.34|3943.94|3944.59|3944.19|3944.84|3944.44|3944.09|3943.69|7009
1615829700000|2021-03-15 17:35:00|3944.84|3944.44|3945.59|3945.19|3945.84|3945.44|3944.59|3944.19|9957
1615830000000|2021-03-15 17:40:00|3945.76|3945.36|3947.01|3946.61|3947.26|3946.86|3945.76|3945.36|6668
1615830300000|2021-03-15 17:45:00|3947.26|3946.86|3948.01|3947.61|3948.01|3947.61|3947.26|3946.86|7226
1615830600000|2021-03-15 17:50:00|3948.26|3947.86|3949.01|3948.61|3949.38|3948.98|3948.01|3947.61|17326
1615830900000|2021-03-15 17:55:00|3949.26|3948.86|3949.76|3949.36|3949.76|3949.36|3948.76|3948.36|10297
1615831200000|2021-03-15 18:00:00|3950.01|3949.61|3951.76|3951.36|3952.01|3951.61|3950.01|3949.61|18185
1615831500000|2021-03-15 18:05:00|3952.01|3951.61|3952.76|3952.36|3952.76|3952.36|3950.51|3950.11|40064
1615831800000|2021-03-15 18:10:00|3953.01|3952.61|3953.01|3952.61|3953.01|3952.61|3951.51|3951.11|9634
1615832100000|2021-03-15 18:15:00|3952.76|3952.36|3953.51|3953.11|3953.51|3953.11|3952.51|3952.11|8874
1615832400000|2021-03-15 18:20:00|3953.26|3952.86|3955.26|3954.86|3955.26|3954.86|3953.26|3952.86|8602
1615832700000|2021-03-15 18:25:00|3955.01|3954.61|3956.26|3955.86|3956.26|3955.86|3955.01|3954.61|21736
1615833000000|2021-03-15 18:30:00|3956.51|3956.11|3956.51|3956.11|3958.26|3957.86|3955.51|3955.11|16680
1615833300000|2021-03-15 18:35:00|3956.76|3956.36|3955.51|3955.11|3956.76|3956.36|3955.51|3955.11|10756
1615833600000|2021-03-15 18:40:00|3955.76|3955.36|3955.01|3954.61|3956.01|3955.61|3954.51|3954.11|8733
1615833900000|2021-03-15 18:45:00|3955.26|3954.86|3954.26|3953.86|3955.26|3954.86|3953.76|3953.36|7627
1615834200000|2021-03-15 18:50:00|3954.51|3954.11|3954.26|3953.86|3954.51|3954.11|3953.26|3952.86|14750
1615834500000|2021-03-15 18:55:00|3954.51|3954.11|3955.51|3955.11|3955.76|3955.36|3954.01|3953.61|6663
1615834800000|2021-03-15 19:00:00|3955.26|3954.86|3954.01|3953.61|3956.76|3956.36|3953.76|3953.36|12555
1615835100000|2021-03-15 19:05:00|3953.76|3953.36|3953.51|3953.11|3954.01|3953.61|3951.76|3951.36|14135
1615835400000|2021-03-15 19:10:00|3953.76|3953.36|3951.38|3950.98|3954.26|3953.86|3950.76|3950.36|12193
1615835700000|2021-03-15 19:15:00|3951.26|3950.86|3951.26|3950.86|3953.51|3953.11|3951.01|3950.61|14744
1615836000000|2021-03-15 19:20:00|3951.51|3951.11|3950.76|3950.36|3951.76|3951.36|3949.01|3948.61|13022
1615836300000|2021-03-15 19:25:00|3950.51|3950.11|3950.51|3950.11|3951.76|3951.36|3949.51|3949.11|9875
1615836600000|2021-03-15 19:30:00|3950.76|3950.36|3949.01|3948.61|3951.01|3950.61|3948.01|3947.61|22389
1615836900000|2021-03-15 19:35:00|3948.76|3948.36|3951.51|3951.11|3952.01|3951.61|3948.51|3948.11|22280
1615837200000|2021-03-15 19:40:00|3951.76|3951.36|3953.26|3952.86|3953.26|3952.86|3951.01|3950.61|19459
1615837500000|2021-03-15 19:45:00|3953.51|3953.11|3957.51|3957.11|3958.51|3958.11|3953.01|3952.61|20352
1615837800000|2021-03-15 19:50:00|3957.26|3956.86|3963.26|3962.86|3963.26|3962.86|3955.51|3955.11|31636
1615838100000|2021-03-15 19:55:00|3963.51|3963.11|3968.01|3967.61|3970.26|3969.86|3963.51|3963.11|81733
1615838400000|2021-03-15 20:00:00|3968|3967.4|3970|3969.4|3971|3970.4|3967.25|3966.65|41909
1615838700000|2021-03-15 20:05:00|3969.75|3969.15|3966.75|3966.15|3970|3969.4|3966.75|3966.15|8938
1615839000000|2021-03-15 20:10:00|3967|3966.4|3967.65|3966.15|3968|3967.4|3966.75|3966.13|9349
1615839300000|2021-03-15 20:15:00|3967.63|3966.13|3967.18|3965.68|3967.69|3966.19|3966.97|3965.47|5
1615839600000|2021-03-15 20:20:00|3967.14|3965.64|3967.05|3965.55|3967.41|3965.91|3966.86|3965.36|0
1615839900000|2021-03-15 20:25:00|3966.93|3965.43|3966.97|3965.47|3966.97|3965.47|3966.82|3965.32|0
1615840200000|2021-03-15 20:30:00|3966.87|3966.27|3967.62|3967.02|3968.12|3967.52|3966.62|3966.02|2116
1615840500000|2021-03-15 20:35:00|3967.87|3967.27|3967.87|3967.27|3967.87|3967.27|3967.12|3966.52|377
1615840800000|2021-03-15 20:40:00|3967.62|3967.02|3967.62|3967.02|3967.87|3967.27|3967.12|3966.52|742
1615841100000|2021-03-15 20:45:00|3967.87|3967.27|3967.12|3966.52|3967.87|3967.27|3967.12|3966.52|1484
1615841400000|2021-03-15 20:50:00|3967.37|3966.77|3967.37|3966.77|3967.87|3967.27|3966.87|3966.27|988
1615841700000|2021-03-15 20:55:00|3967.12|3966.52|3967.9|3966.4|3967.9|3967.27|3967.12|3966.37|1265
1615842000000|2021-03-15 21:00:00|3967.97|3966.47|3968.78|3967.28|3968.99|3967.49|3967.83|3966.33|1
1615842300000|2021-03-15 21:05:00|3968.81|3967.31|3968.85|3967.35|3969.07|3967.57|3968.52|3967.02|0
1615842600000|2021-03-15 21:10:00|3968.78|3967.28|3968.56|3967.06|3968.85|3967.35|3968.23|3966.73|0
1615842900000|2021-03-15 21:15:00|3968.41|3966.91|3968.16|3966.66|3968.56|3967.06|3968.16|3966.66|0
1615843200000|2021-03-15 21:20:00|3968.37|3966.87|3968.19|3966.69|3968.45|3966.95|3968.16|3966.66|0
1615843500000|2021-03-15 21:25:00|3968.16|3966.66|3968.27|3966.77|3968.27|3966.77|3967.97|3966.47|0
1615843800000|2021-03-15 21:30:00|3968.23|3966.73|3968.3|3966.8|3969.07|3967.57|3968.23|3966.73|0
1615844100000|2021-03-15 21:35:00|3968.41|3966.91|3968.27|3966.77|3968.7|3967.2|3968.27|3966.77|0
1615844400000|2021-03-15 21:40:00|3968.45|3966.95|3969.03|3967.53|3969.03|3967.53|3968.45|3966.95|0
1615844700000|2021-03-15 21:45:00|3968.99|3967.49|3968.99|3967.49|3968.99|3967.49|3968.19|3966.69|0
1615845000000|2021-03-15 21:50:00|3968.96|3967.46|3968.63|3967.13|3968.99|3967.49|3968.41|3966.91|0
1615845300000|2021-03-15 21:55:00|3968.45|3966.95|3968.16|3966.66|3968.67|3967.17|3968.16|3966.66|0
1615845600000|2021-03-15 22:00:00|3969.12|3968.52|3965.5|3964.9|3969.12|3968.52|3965.5|3964.9|1276
1615845900000|2021-03-15 22:05:00|3965.75|3965.15|3964.75|3964.15|3965.75|3965.15|3964.75|3964.15|435
1615846200000|2021-03-15 22:10:00|3965|3964.4|3965.5|3964.9|3965.5|3964.9|3964.75|3964.15|1581
1615846500000|2021-03-15 22:15:00|3965.37|3964.77|3965|3964.4|3965.75|3965.15|3964.75|3964.15|524
1615846800000|2021-03-15 22:20:00|3965.25|3964.65|3964.25|3963.65|3965.25|3964.65|3964.25|3963.65|259
1615847100000|2021-03-15 22:25:00|3964.5|3963.9|3963.75|3963.15|3964.5|3963.9|3963.25|3962.65|472
1615847400000|2021-03-15 22:30:00|3964.25|3963.65|3965|3964.4|3965.25|3964.65|3964|3963.4|393
1615847700000|2021-03-15 22:35:00|3965.25|3964.65|3964.5|3963.9|3965.25|3964.65|3964.5|3963.9|196
1615848000000|2021-03-15 22:40:00|3964.62|3964.02|3964.5|3963.9|3964.75|3964.15|3963.75|3963.15|446
1615848300000|2021-03-15 22:45:00|3964.37|3963.77|3963.5|3962.9|3964.5|3963.9|3963.25|3962.65|280
1615848600000|2021-03-15 22:50:00|3963.75|3963.15|3963.87|3963.27|3963.87|3963.27|3962.75|3962.15|528
1615848900000|2021-03-15 22:55:00|3964|3963.4|3963|3962.4|3964.25|3963.65|3962|3961.4|678
1615849200000|2021-03-15 23:00:00|3963.25|3962.65|3962.75|3962.15|3963.5|3962.9|3962.25|3961.65|464
1615849500000|2021-03-15 23:05:00|3963|3962.4|3962.5|3961.9|3964|3963.4|3962.5|3961.9|617
1615849800000|2021-03-15 23:10:00|3962.25|3961.65|3963.5|3962.9|3963.75|3963.15|3961.75|3961.15|710
1615850100000|2021-03-15 23:15:00|3963.75|3963.15|3964|3963.4|3964.75|3964.15|3963.25|3962.65|389
1615850400000|2021-03-15 23:20:00|3963.75|3963.15|3965|3964.4|3965|3964.4|3963.75|3963.15|379
1615850700000|2021-03-15 23:25:00|3964.87|3964.27|3964.25|3963.65|3965|3964.4|3962.25|3961.65|631
1615851000000|2021-03-15 23:30:00|3964.12|3963.52|3963.37|3962.77|3964.25|3963.65|3963|3962.4|431
1615851300000|2021-03-15 23:35:00|3963.5|3962.9|3964|3963.4|3964|3963.4|3963|3962.4|219
1615851600000|2021-03-15 23:40:00|3963.75|3963.15|3964.5|3963.9|3964.75|3964.15|3963.75|3963.15|292
1615851900000|2021-03-15 23:45:00|3964.75|3964.15|3963|3962.4|3964.75|3964.15|3962.62|3962.02|723
1615852200000|2021-03-15 23:50:00|3963.25|3962.65|3963|3962.4|3963.75|3963.15|3962.75|3962.15|223
1615852500000|2021-03-15 23:55:00|3962.75|3962.15|3962.5|3961.9|3963.5|3962.9|3962.25|3961.65|426
1615852800000|2021-03-16 00:00:00|3962.75|3962.15|3963.5|3962.9|3963.5|3962.9|3961.75|3961.15|1144
1615853100000|2021-03-16 00:05:00|3963.37|3962.77|3962.25|3961.65|3964.75|3964.15|3962.25|3961.65|1371
1615853400000|2021-03-16 00:10:00|3962|3961.4|3965|3964.4|3965.5|3964.9|3962|3961.4|1726
1615853700000|2021-03-16 00:15:00|3965.12|3964.52|3964.37|3963.77|3965.5|3964.9|3963.75|3963.15|1214
1615854000000|2021-03-16 00:20:00|3964.25|3963.65|3964|3963.4|3964.5|3963.9|3963.25|3962.65|668
1615854300000|2021-03-16 00:25:00|3963.75|3963.15|3963.25|3962.65|3964|3963.4|3962|3961.4|1385
1615854600000|2021-03-16 00:30:00|3963.37|3962.77|3963.25|3962.65|3963.75|3963.15|3962.5|3961.9|578
1615854900000|2021-03-16 00:35:00|3963.37|3962.77|3964.75|3964.15|3965.5|3964.9|3963|3962.4|1141
1615855200000|2021-03-16 00:40:00|3964.62|3964.02|3965|3964.4|3965.25|3964.65|3964.25|3963.65|351
1615855500000|2021-03-16 00:45:00|3964.75|3964.15|3965|3964.4|3966|3965.4|3964.75|3964.15|758
1615855800000|2021-03-16 00:50:00|3965.25|3964.65|3965.5|3964.9|3966|3965.4|3965.25|3964.65|809
1615856100000|2021-03-16 00:55:00|3965.25|3964.65|3965.5|3964.9|3966|3965.4|3965.25|3964.65|480
1615856400000|2021-03-16 01:00:00|3965.75|3965.15|3965.75|3965.15|3966.75|3966.15|3965|3964.4|940
1615856700000|2021-03-16 01:05:00|3966|3965.4|3967.25|3966.65|3967.5|3966.9|3965.5|3964.9|831
1615857000000|2021-03-16 01:10:00|3967.5|3966.9|3968.75|3968.15|3969|3968.4|3967.25|3966.65|3202
1615857300000|2021-03-16 01:15:00|3969|3968.4|3971|3970.4|3971.5|3970.9|3968.75|3968.15|2102
1615857600000|2021-03-16 01:20:00|3970.87|3970.27|3969.25|3968.65|3971.25|3970.65|3969.25|3968.65|1362
1615857900000|2021-03-16 01:25:00|3969.5|3968.9|3970|3969.4|3970.5|3969.9|3969|3968.4|4472
1615858200000|2021-03-16 01:30:00|3969.87|3969.27|3968.75|3968.15|3970.5|3969.9|3968.5|3967.9|3451
1615858500000|2021-03-16 01:35:00|3969|3968.4|3968.25|3967.65|3969.5|3968.9|3968|3967.4|503
1615858800000|2021-03-16 01:40:00|3968.5|3967.9|3968.5|3967.9|3969.75|3969.15|3968.25|3967.65|614
1615859100000|2021-03-16 01:45:00|3968.25|3967.65|3969.5|3968.9|3969.5|3968.9|3968.25|3967.65|555
1615859400000|2021-03-16 01:50:00|3969.25|3968.65|3972.75|3972.15|3973.12|3972.52|3969|3968.4|1983
1615859700000|2021-03-16 01:55:00|3972.87|3972.27|3970.5|3969.9|3973|3972.4|3970.25|3969.65|1256
1615860000000|2021-03-16 02:00:00|3970.75|3970.15|3968.87|3968.27|3971|3970.4|3968.75|3968.15|1227
1615860300000|2021-03-16 02:05:00|3968.75|3968.15|3968.75|3968.15|3969|3968.4|3968.25|3967.65|896
1615860600000|2021-03-16 02:10:00|3968.87|3968.27|3966.75|3966.15|3969.5|3968.9|3966.25|3965.65|1167
1615860900000|2021-03-16 02:15:00|3966.5|3965.9|3967.75|3967.15|3968.25|3967.65|3966.25|3965.65|693
1615861200000|2021-03-16 02:20:00|3967.87|3967.27|3968.5|3967.9|3968.5|3967.9|3967.5|3966.9|550
1615861500000|2021-03-16 02:25:00|3968.25|3967.65|3968.75|3968.15|3969.5|3968.9|3968|3967.4|837
1615861800000|2021-03-16 02:30:00|3968.5|3967.9|3966.75|3966.15|3968.75|3968.15|3966.25|3965.65|780
1615862100000|2021-03-16 02:35:00|3966.87|3966.27|3966|3965.4|3967.75|3967.15|3966|3965.4|677
1615862400000|2021-03-16 02:40:00|3965.75|3965.15|3966.5|3965.9|3967|3966.4|3965.75|3965.15|477
1615862700000|2021-03-16 02:45:00|3966.62|3966.02|3967.87|3967.27|3968.75|3968.15|3966.62|3966.02|555
1615863000000|2021-03-16 02:50:00|3967.75|3967.15|3968|3967.4|3968.75|3968.15|3967.5|3966.9|390
1615863300000|2021-03-16 02:55:00|3968.25|3967.65|3970.5|3969.9|3970.5|3969.9|3968.25|3967.65|547
1615863600000|2021-03-16 03:00:00|3970.75|3970.15|3970.25|3969.65|3971|3970.4|3970.25|3969.65|922
1615863900000|2021-03-16 03:05:00|3970.37|3969.77|3971|3970.4|3971.75|3971.15|3970.25|3969.65|587
1615864200000|2021-03-16 03:10:00|3971.25|3970.65|3971|3970.4|3972|3971.4|3970.75|3970.15|560
1615864500000|2021-03-16 03:15:00|3970.75|3970.15|3970.5|3969.9|3970.75|3970.15|3969.75|3969.15|414
1615864800000|2021-03-16 03:20:00|3970.25|3969.65|3970.25|3969.65|3970.5|3969.9|3969.75|3969.15|186
1615865100000|2021-03-16 03:25:00|3970.5|3969.9|3970.75|3970.15|3971.12|3970.52|3970.5|3969.9|189
1615865400000|2021-03-16 03:30:00|3970.5|3969.9|3968.75|3968.15|3970.5|3969.9|3968.25|3967.65|1254
1615865700000|2021-03-16 03:35:00|3969|3968.4|3970.25|3969.65|3970.5|3969.9|3969|3968.4|330
1615866000000|2021-03-16 03:40:00|3970.5|3969.9|3971.25|3970.65|3971.75|3971.15|3970.12|3969.52|292
1615866300000|2021-03-16 03:45:00|3971.12|3970.52|3970.25|3969.65|3971.25|3970.65|3970.25|3969.65|276
1615866600000|2021-03-16 03:50:00|3970.12|3969.52|3970.25|3969.65|3970.5|3969.9|3969.25|3968.65|534
1615866900000|2021-03-16 03:55:00|3970|3969.4|3969.5|3968.9|3970.5|3969.9|3969.5|3968.9|224
1615867200000|2021-03-16 04:00:00|3969.25|3968.65|3969.75|3969.15|3970|3969.4|3969|3968.4|262
1615867500000|2021-03-16 04:05:00|3969.87|3969.27|3969.5|3968.9|3970|3969.4|3969.25|3968.65|209
1615867800000|2021-03-16 04:10:00|3969.75|3969.15|3968.75|3968.15|3969.75|3969.15|3968.25|3967.65|351
1615868100000|2021-03-16 04:15:00|3968.87|3968.27|3968.25|3967.65|3969.12|3968.52|3968|3967.4|710
1615868400000|2021-03-16 04:20:00|3968.12|3967.52|3968.5|3967.9|3968.5|3967.9|3967.25|3966.65|408
1615868700000|2021-03-16 04:25:00|3968.75|3968.15|3969.25|3968.65|3969.75|3969.15|3968.75|3968.15|528
1615869000000|2021-03-16 04:30:00|3969.5|3968.9|3969.75|3969.15|3969.75|3969.15|3969.25|3968.65|224
1615869300000|2021-03-16 04:35:00|3970|3969.4|3969|3968.4|3970|3969.4|3969|3968.4|115
1615869600000|2021-03-16 04:40:00|3969.25|3968.65|3969|3968.4|3969.75|3969.15|3969|3968.4|214
1615869900000|2021-03-16 04:45:00|3969.12|3968.52|3969|3968.4|3969.75|3969.15|3969|3968.4|185
1615870200000|2021-03-16 04:50:00|3969.25|3968.65|3969.5|3968.9|3970.25|3969.65|3969.25|3968.65|423
1615870500000|2021-03-16 04:55:00|3969.75|3969.15|3970|3969.4|3970.5|3969.9|3969.5|3968.9|382
1615870800000|2021-03-16 05:00:00|3970.25|3969.65|3968.5|3967.9|3970.5|3969.9|3967.75|3967.15|601
1615871100000|2021-03-16 05:05:00|3968.62|3968.02|3969.25|3968.65|3969.5|3968.9|3968.25|3967.65|204
1615871400000|2021-03-16 05:10:00|3969.12|3968.52|3969.25|3968.65|3969.75|3969.15|3969|3968.4|316
1615871700000|2021-03-16 05:15:00|3969.12|3968.52|3969.75|3969.15|3969.75|3969.15|3969|3968.4|112
1615872000000|2021-03-16 05:20:00|3969.87|3969.27|3969.75|3969.15|3970|3969.4|3969.25|3968.65|377
1615872300000|2021-03-16 05:25:00|3970|3969.4|3969.25|3968.65|3970.25|3969.65|3969.25|3968.65|286
1615872600000|2021-03-16 05:30:00|3969.37|3968.77|3970.75|3970.15|3971|3970.4|3969.37|3968.77|511
1615872900000|2021-03-16 05:35:00|3970.5|3969.9|3971.5|3970.9|3971.5|3970.9|3970|3969.4|509
1615873200000|2021-03-16 05:40:00|3971.25|3970.65|3970|3969.4|3971.25|3970.65|3970|3969.4|333
1615873500000|2021-03-16 05:45:00|3970.12|3969.52|3970.75|3970.15|3970.87|3970.27|3970|3969.4|238
1615873800000|2021-03-16 05:50:00|3970.5|3969.9|3970|3969.4|3970.75|3970.15|3969|3968.4|436
1615874100000|2021-03-16 05:55:00|3969.87|3969.27|3970.5|3969.9|3970.87|3970.27|3969.75|3969.15|358
1615874400000|2021-03-16 06:00:00|3970.75|3970.15|3969.5|3968.9|3971.5|3970.9|3969|3968.4|684
1615874700000|2021-03-16 06:05:00|3969.37|3968.77|3969.25|3968.65|3970|3969.4|3969.25|3968.65|400
1615875000000|2021-03-16 06:10:00|3969|3968.4|3968.25|3967.65|3969.25|3968.65|3967.5|3966.9|641
1615875300000|2021-03-16 06:15:00|3968.12|3967.52|3968.75|3968.15|3968.75|3968.15|3967.75|3967.15|417
1615875600000|2021-03-16 06:20:00|3969|3968.4|3967.5|3966.9|3969.5|3968.9|3967.25|3966.65|616
1615875900000|2021-03-16 06:25:00|3967.37|3966.77|3968.37|3967.77|3968.5|3967.9|3967.25|3966.65|1508
1615876200000|2021-03-16 06:30:00|3968.25|3967.65|3969|3968.4|3969.25|3968.65|3968|3967.4|586
1615876500000|2021-03-16 06:35:00|3969.12|3968.52|3969.5|3968.9|3969.87|3969.27|3969|3968.4|417
1615876800000|2021-03-16 06:40:00|3969.25|3968.65|3969|3968.4|3969.5|3968.9|3969|3968.4|417
1615877100000|2021-03-16 06:45:00|3968.75|3968.15|3972.25|3971.65|3972.25|3971.65|3968.75|3968.15|1382
1615877400000|2021-03-16 06:50:00|3972|3971.4|3971.75|3971.15|3972.5|3971.9|3971.75|3971.15|534
1615877700000|2021-03-16 06:55:00|3972|3971.4|3973.25|3972.65|3973.25|3972.65|3971.75|3971.15|1416
1615878000000|2021-03-16 07:00:00|3973|3972.4|3971.75|3971.15|3973.12|3972.52|3971.25|3970.65|1335
1615878300000|2021-03-16 07:05:00|3971.87|3971.27|3972|3971.4|3972.87|3972.27|3971.87|3971.27|999
1615878600000|2021-03-16 07:10:00|3972.12|3971.52|3972.5|3971.9|3972.5|3971.9|3970.75|3970.15|2297
1615878900000|2021-03-16 07:15:00|3972.75|3972.15|3974|3973.4|3974.75|3974.15|3972.75|3972.15|1842
1615879200000|2021-03-16 07:20:00|3973.75|3973.15|3974|3973.4|3974.25|3973.65|3973.75|3973.15|810
1615879500000|2021-03-16 07:25:00|3974.25|3973.65|3973|3972.4|3974.5|3973.9|3972.75|3972.15|1127
1615879800000|2021-03-16 07:30:00|3973.25|3972.65|3971.75|3971.15|3973.25|3972.65|3971|3970.4|1066
1615880100000|2021-03-16 07:35:00|3971.5|3970.9|3970.25|3969.65|3972.25|3971.65|3970.25|3969.65|791
1615880400000|2021-03-16 07:40:00|3970.5|3969.9|3970.75|3970.15|3970.75|3970.15|3969.62|3969.02|996
1615880700000|2021-03-16 07:45:00|3970.5|3969.9|3970|3969.4|3970.75|3970.15|3969.75|3969.15|724
1615881000000|2021-03-16 07:50:00|3970.25|3969.65|3970.5|3969.9|3970.5|3969.9|3969.25|3968.65|974
1615881300000|2021-03-16 07:55:00|3970.25|3969.65|3971|3970.4|3971.62|3971.02|3970.12|3969.52|1211
1615881600000|2021-03-16 08:00:00|3971.25|3970.65|3969.25|3968.65|3971.5|3970.9|3968|3967.4|5503
1615881900000|2021-03-16 08:05:00|3969|3968.4|3965.75|3965.15|3969.75|3969.15|3965.75|3965.15|4112
1615882200000|2021-03-16 08:10:00|3966|3965.4|3968.5|3967.9|3969|3968.4|3966|3965.4|2181
1615882500000|2021-03-16 08:15:00|3968.75|3968.15|3968.75|3968.15|3969.25|3968.65|3966.75|3966.15|2385
1615882800000|2021-03-16 08:20:00|3968.87|3968.27|3969.75|3969.15|3970|3969.4|3967.75|3967.15|1547
1615883100000|2021-03-16 08:25:00|3970|3969.4|3969|3968.4|3970.25|3969.65|3968.75|3968.15|1311
1615883400000|2021-03-16 08:30:00|3969.5|3968.9|3969.75|3969.15|3970.5|3969.9|3969.12|3968.52|1382
1615883700000|2021-03-16 08:35:00|3969.5|3968.9|3968.87|3968.27|3970.25|3969.65|3968.25|3967.65|2319
1615884000000|2021-03-16 08:40:00|3968.75|3968.15|3968.75|3968.15|3969.25|3968.65|3967.87|3967.27|3401
1615884300000|2021-03-16 08:45:00|3968.87|3968.27|3967.25|3966.65|3969|3968.4|3967|3966.4|5158
1615884600000|2021-03-16 08:50:00|3967.5|3966.9|3966|3965.4|3968.25|3967.65|3965.25|3964.65|3461
1615884900000|2021-03-16 08:55:00|3966.5|3965.9|3967.37|3966.77|3967.62|3967.02|3965.87|3965.27|5408
1615885200000|2021-03-16 09:00:00|3967.25|3966.65|3966.5|3965.9|3967.25|3966.65|3966|3965.4|1169
1615885500000|2021-03-16 09:05:00|3966.62|3966.02|3968.5|3967.9|3969|3968.4|3966.62|3966.02|5691
1615885800000|2021-03-16 09:10:00|3968.25|3967.65|3968.25|3967.65|3969.25|3968.65|3968|3967.4|1046
1615886100000|2021-03-16 09:15:00|3968.37|3967.77|3968.25|3967.65|3968.5|3967.9|3967.75|3967.15|3470
1615886400000|2021-03-16 09:20:00|3968|3967.4|3968.5|3967.9|3968.75|3968.15|3968|3967.4|3053
1615886700000|2021-03-16 09:25:00|3968.75|3968.15|3968.25|3967.65|3968.75|3968.15|3967.75|3967.15|1665
1615887000000|2021-03-16 09:30:00|3968|3967.4|3966.5|3965.9|3968.5|3967.9|3966.25|3965.65|3628
1615887300000|2021-03-16 09:35:00|3966.75|3966.15|3966.25|3965.65|3967.5|3966.9|3965.5|3964.9|1981
1615887600000|2021-03-16 09:40:00|3966.5|3965.9|3966.75|3966.15|3967.5|3966.9|3966.25|3965.65|2439
1615887900000|2021-03-16 09:45:00|3966.5|3965.9|3966.25|3965.65|3967.12|3966.52|3966|3965.4|4581
1615888200000|2021-03-16 09:50:00|3966.12|3965.52|3966.5|3965.9|3967|3966.4|3966|3965.4|817
1615888500000|2021-03-16 09:55:00|3966.62|3966.02|3967.75|3967.15|3967.75|3967.15|3966.25|3965.65|665
1615888800000|2021-03-16 10:00:00|3967.5|3966.9|3968|3967.4|3968.25|3967.65|3967.5|3966.9|2968
1615889100000|2021-03-16 10:05:00|3968.25|3967.65|3967|3966.4|3968.25|3967.65|3967|3966.4|1131
1615889400000|2021-03-16 10:10:00|3966.87|3966.27|3967.5|3966.9|3968.37|3967.77|3966.75|3966.15|3173
1615889700000|2021-03-16 10:15:00|3967.62|3967.02|3968.5|3967.9|3968.75|3968.15|3967.62|3967.02|2907
1615890000000|2021-03-16 10:20:00|3968.37|3967.77|3967.75|3967.15|3968.5|3967.9|3967.5|3966.9|2008
1615890300000|2021-03-16 10:25:00|3967.87|3967.27|3968|3967.4|3968.25|3967.65|3967.5|3966.9|635
1615890600000|2021-03-16 10:30:00|3967.75|3967.15|3968.5|3967.9|3968.62|3968.02|3967.75|3967.15|5011
1615890900000|2021-03-16 10:35:00|3968.25|3967.65|3968.5|3967.9|3968.5|3967.9|3968|3967.4|9879
1615891200000|2021-03-16 10:40:00|3968.25|3967.65|3968.5|3967.9|3968.5|3967.9|3968|3967.4|3318
1615891500000|2021-03-16 10:45:00|3968.37|3967.77|3969.75|3969.15|3969.75|3969.15|3968|3967.4|2074
1615891800000|2021-03-16 10:50:00|3969.5|3968.9|3969|3968.4|3969.75|3969.15|3968.5|3967.9|2418
1615892100000|2021-03-16 10:55:00|3969.25|3968.65|3970.5|3969.9|3970.5|3969.9|3969|3968.4|1551
1615892400000|2021-03-16 11:00:00|3970.37|3969.77|3970.5|3969.9|3971.25|3970.65|3970.25|3969.65|3529
1615892700000|2021-03-16 11:05:00|3970.25|3969.65|3970.25|3969.65|3971|3970.4|3970.12|3969.52|2585
1615893000000|2021-03-16 11:10:00|3970.37|3969.77|3970.25|3969.65|3971.25|3970.65|3969.75|3969.15|932
1615893300000|2021-03-16 11:15:00|3970.5|3969.9|3971.75|3971.15|3972.25|3971.65|3970.5|3969.9|1118
1615893600000|2021-03-16 11:20:00|3971.62|3971.02|3972.25|3971.65|3973|3972.4|3971.5|3970.9|1497
1615893900000|2021-03-16 11:25:00|3972.5|3971.9|3971.5|3970.9|3973.75|3973.15|3971.5|3970.9|2896
1615894200000|2021-03-16 11:30:00|3971.25|3970.65|3971.5|3970.9|3972|3971.4|3970.75|3970.15|9818
1615894500000|2021-03-16 11:35:00|3971.75|3971.15|3973.25|3972.65|3974|3973.4|3971.5|3970.9|5887
1615894800000|2021-03-16 11:40:00|3973.5|3972.9|3972.75|3972.15|3973.5|3972.9|3972.5|3971.9|4553
1615895100000|2021-03-16 11:45:00|3973|3972.4|3973.5|3972.9|3973.75|3973.15|3972.75|3972.15|1397
1615895400000|2021-03-16 11:50:00|3973.25|3972.65|3973.25|3972.65|3974.25|3973.65|3973.25|3972.65|2031
1615895700000|2021-03-16 11:55:00|3973|3972.4|3973.75|3973.15|3973.87|3973.27|3973|3972.4|1854
1615896000000|2021-03-16 12:00:00|3974|3973.4|3974|3973.4|3974.25|3973.65|3973.5|3972.9|2527
1615896300000|2021-03-16 12:05:00|3974.25|3973.65|3975|3974.4|3975|3974.4|3974|3973.4|2113
1615896600000|2021-03-16 12:10:00|3974.75|3974.15|3974|3973.4|3975|3974.4|3973.5|3972.9|3182
1615896900000|2021-03-16 12:15:00|3974.25|3973.65|3974.25|3973.65|3974.75|3974.15|3973.75|3973.15|1748
1615897200000|2021-03-16 12:20:00|3974.5|3973.9|3974.25|3973.65|3975|3974.4|3974|3973.4|1820
1615897500000|2021-03-16 12:25:00|3974|3973.4|3973.87|3973.27|3974.25|3973.65|3973.5|3972.9|3104
1615897800000|2021-03-16 12:30:00|3973.62|3973.02|3972.5|3971.9|3976.25|3975.65|3970.5|3969.9|8587
1615898100000|2021-03-16 12:35:00|3972.37|3971.77|3972.25|3971.65|3972.75|3972.15|3971.25|3970.65|6779
1615898400000|2021-03-16 12:40:00|3972.12|3971.52|3972|3971.4|3972.75|3972.15|3970.75|3970.15|7426
1615898700000|2021-03-16 12:45:00|3972.25|3971.65|3973.5|3972.9|3973.5|3972.9|3972|3971.4|5502
1615899000000|2021-03-16 12:50:00|3973.37|3972.77|3972.75|3972.15|3974.5|3973.9|3972.25|3971.65|7303
1615899300000|2021-03-16 12:55:00|3972.62|3972.02|3972|3971.4|3973|3972.4|3971.5|3970.9|3445
1615899600000|2021-03-16 13:00:00|3971.75|3971.15|3972|3971.4|3972.5|3971.9|3971.25|3970.65|8147
1615899900000|2021-03-16 13:05:00|3971.75|3971.15|3973|3972.4|3973|3972.4|3971.75|3971.15|10843
1615900200000|2021-03-16 13:10:00|3972.75|3972.15|3972.75|3972.15|3973|3972.4|3971.25|3970.65|5894
1615900500000|2021-03-16 13:15:00|3972.5|3971.9|3974|3973.4|3974|3973.4|3972.5|3971.9|16085
1615900800000|2021-03-16 13:20:00|3973.75|3973.15|3972.75|3972.15|3974|3973.4|3972.75|3972.15|10496
1615901100000|2021-03-16 13:25:00|3973|3972.4|3973.75|3973.15|3974.75|3974.15|3972.75|3972.15|8967
1615901400000|2021-03-16 13:30:00|3973.65|3973.25|3973.4|3973|3974.65|3974.25|3970.15|3969.75|52743
1615901700000|2021-03-16 13:35:00|3973.15|3972.75|3972.9|3972.5|3974.4|3974|3970.9|3970.5|40308
1615902000000|2021-03-16 13:40:00|3973.65|3973.25|3975.4|3975|3975.9|3975.5|3972.15|3971.75|23494
1615902300000|2021-03-16 13:45:00|3975.65|3975.25|3976.9|3976.5|3978.65|3978.25|3975.65|3975.25|29668
1615902600000|2021-03-16 13:50:00|3977.15|3976.75|3975.15|3974.75|3978.15|3977.75|3973.4|3973|22804
1615902900000|2021-03-16 13:55:00|3975.4|3975|3977.4|3977|3979.15|3978.75|3975.4|3975|24865
1615903200000|2021-03-16 14:00:00|3977.65|3977.25|3974.9|3974.5|3978.4|3978|3974.9|3974.5|21166
1615903500000|2021-03-16 14:05:00|3974.65|3974.25|3975.9|3975.5|3976.4|3976|3973.4|3973|26533
1615903800000|2021-03-16 14:10:00|3975.65|3975.25|3977.65|3977.25|3977.65|3977.25|3974.15|3973.75|20722
1615904100000|2021-03-16 14:15:00|3977.9|3977.5|3977.9|3977.5|3978.9|3978.5|3976.9|3976.5|26162
1615904400000|2021-03-16 14:20:00|3978.15|3977.75|3977.65|3977.25|3979.15|3978.75|3977.65|3977.25|18369
1615904700000|2021-03-16 14:25:00|3977.77|3977.37|3978.65|3978.25|3978.65|3978.25|3976.15|3975.75|12469
1615905000000|2021-03-16 14:30:00|3978.9|3978.5|3979.9|3979.5|3980.65|3980.25|3978.9|3978.5|37672
1615905300000|2021-03-16 14:35:00|3980.15|3979.75|3979.4|3979|3981.15|3980.75|3979.15|3978.75|24196
1615905600000|2021-03-16 14:40:00|3979.27|3978.87|3977.9|3977.5|3980.4|3980|3976.9|3976.5|24209
1615905900000|2021-03-16 14:45:00|3978.15|3977.75|3977.65|3977.25|3979.15|3978.75|3975.4|3975|28196
1615906200000|2021-03-16 14:50:00|3977.4|3977|3979.15|3978.75|3980.9|3980.5|3977.4|3977|19408
1615906500000|2021-03-16 14:55:00|3979.27|3978.87|3975.65|3975.25|3979.65|3979.25|3975.65|3975.25|28405
1615906800000|2021-03-16 15:00:00|3975.9|3975.5|3975.15|3974.75|3976.4|3976|3972.9|3972.5|21998
1615907100000|2021-03-16 15:05:00|3974.9|3974.5|3973.4|3973|3975.9|3975.5|3973.15|3972.75|19916
1615907400000|2021-03-16 15:10:00|3973.65|3973.25|3974.91|3974.51|3975.66|3975.26|3972.4|3972|17721
1615907700000|2021-03-16 15:15:00|3975.16|3974.76|3976.35|3975.95|3977.85|3977.45|3974.91|3974.51|22207
1615908000000|2021-03-16 15:20:00|3976.6|3976.2|3976.6|3976.2|3977.1|3976.7|3975.35|3974.95|14191
1615908300000|2021-03-16 15:25:00|3976.35|3975.95|3975.85|3975.45|3977.6|3977.2|3974.85|3974.45|16991
1615908600000|2021-03-16 15:30:00|3976.1|3975.7|3975.6|3975.2|3977.6|3977.2|3975.1|3974.7|12381
1615908900000|2021-03-16 15:35:00|3975.35|3974.95|3973.97|3973.57|3976.6|3976.2|3973.35|3972.95|16297
1615909200000|2021-03-16 15:40:00|3974.1|3973.7|3972.85|3972.45|3974.6|3974.2|3972.35|3971.95|19269
1615909500000|2021-03-16 15:45:00|3973.1|3972.7|3972.85|3972.45|3974.1|3973.7|3970.6|3970.2|21043
1615909800000|2021-03-16 15:50:00|3972.6|3972.2|3973.35|3972.95|3973.85|3973.45|3971.85|3971.45|11623
1615910100000|2021-03-16 15:55:00|3973.1|3972.7|3973.35|3972.95|3973.85|3973.45|3972.1|3971.7|14895
1615910400000|2021-03-16 16:00:00|3973.6|3973.2|3972.85|3972.45|3974.85|3974.45|3972.1|3971.7|14347
1615910700000|2021-03-16 16:05:00|3973.1|3972.7|3974.1|3973.7|3974.35|3973.95|3972.1|3971.7|9963
1615911000000|2021-03-16 16:10:00|3973.85|3973.45|3970.1|3969.7|3973.85|3973.45|3969.6|3969.2|14477
1615911300000|2021-03-16 16:15:00|3970.35|3969.95|3968.85|3968.45|3970.85|3970.45|3968.35|3967.95|21089
1615911600000|2021-03-16 16:20:00|3969.1|3968.7|3965.85|3965.45|3970.1|3969.7|3965.35|3964.95|19734
1615911900000|2021-03-16 16:25:00|3965.6|3965.2|3966.1|3965.7|3967.1|3966.7|3963.6|3963.2|28722
1615912200000|2021-03-16 16:30:00|3966.35|3965.95|3968.85|3968.45|3970.35|3969.95|3965.35|3964.95|18298
1615912500000|2021-03-16 16:35:00|3968.6|3968.2|3971.1|3970.7|3971.35|3970.95|3967.6|3967.2|12115
1615912800000|2021-03-16 16:40:00|3971.35|3970.95|3971.85|3971.45|3972.6|3972.2|3970.22|3969.82|15047
1615913100000|2021-03-16 16:45:00|3971.6|3971.2|3970.6|3970.2|3972.6|3972.2|3970.35|3969.95|10068
1615913400000|2021-03-16 16:50:00|3970.35|3969.95|3970.85|3970.45|3971.6|3971.2|3969.1|3968.7|19841
1615913700000|2021-03-16 16:55:00|3971.1|3970.7|3971.35|3970.95|3972.1|3971.7|3969.85|3969.45|17792
1615914000000|2021-03-16 17:00:00|3971.6|3971.2|3973.6|3973.2|3976.35|3975.95|3970.6|3970.2|33540
1615914300000|2021-03-16 17:05:00|3973.85|3973.45|3975.6|3975.2|3976.35|3975.95|3972.35|3971.95|18821
1615914600000|2021-03-16 17:10:00|3975.72|3975.32|3974.35|3973.95|3976.35|3975.95|3974.1|3973.7|16133
1615914900000|2021-03-16 17:15:00|3974.1|3973.7|3974.35|3973.95|3975.1|3974.7|3973.35|3972.95|8315
1615915200000|2021-03-16 17:20:00|3974.6|3974.2|3972.6|3972.2|3974.85|3974.45|3971.6|3971.2|9030
1615915500000|2021-03-16 17:25:00|3972.35|3971.95|3972.6|3972.2|3975.35|3974.95|3972.1|3971.7|9281
1615915800000|2021-03-16 17:30:00|3972.85|3972.45|3969.35|3968.95|3973.1|3972.7|3968.35|3967.95|16069
1615916100000|2021-03-16 17:35:00|3969.1|3968.7|3965.85|3965.45|3969.35|3968.95|3965.35|3964.95|17522
1615916400000|2021-03-16 17:40:00|3965.87|3965.47|3964.62|3964.22|3966.87|3966.47|3964.62|3964.22|12560
1615916700000|2021-03-16 17:45:00|3964.37|3963.97|3967.62|3967.22|3968.37|3967.97|3964.37|3963.97|14631
1615917000000|2021-03-16 17:50:00|3967.37|3966.97|3965.62|3965.22|3968.37|3967.97|3965.37|3964.97|8456
1615917300000|2021-03-16 17:55:00|3965.37|3964.97|3965.62|3965.22|3967.62|3967.22|3963.87|3963.47|12285
1615917600000|2021-03-16 18:00:00|3965.74|3965.34|3968.37|3967.97|3968.62|3968.22|3963.87|3963.47|17271
1615917900000|2021-03-16 18:05:00|3968.62|3968.22|3965.37|3964.97|3969.37|3968.97|3962.62|3962.22|20551
1615918200000|2021-03-16 18:10:00|3965.62|3965.22|3965.62|3965.22|3967.37|3966.97|3964.62|3964.22|12294
1615918500000|2021-03-16 18:15:00|3965.37|3964.97|3964.87|3964.47|3968.37|3967.97|3964.87|3964.47|11706
1615918800000|2021-03-16 18:20:00|3964.62|3964.22|3961.12|3960.72|3965.37|3964.97|3960.37|3959.97|31683
1615919100000|2021-03-16 18:25:00|3961.24|3960.84|3957.12|3956.72|3961.37|3960.97|3956.12|3955.72|24663
1615919400000|2021-03-16 18:30:00|3956.99|3956.59|3958.37|3957.97|3961.12|3960.72|3955.62|3955.22|20498
1615919700000|2021-03-16 18:35:00|3958.62|3958.22|3957.12|3956.72|3959.62|3959.22|3956.12|3955.72|16974
1615920000000|2021-03-16 18:40:00|3957.37|3956.97|3954.12|3953.72|3959.37|3958.97|3953.87|3953.47|20515
1615920300000|2021-03-16 18:45:00|3953.87|3953.47|3957.87|3957.47|3958.37|3957.97|3953.87|3953.47|22445
1615920600000|2021-03-16 18:50:00|3957.62|3957.22|3962.12|3961.72|3962.12|3961.72|3957.62|3957.22|23520
1615920900000|2021-03-16 18:55:00|3961.87|3961.47|3962.37|3961.97|3964.37|3963.97|3961.37|3960.97|16298
1615921200000|2021-03-16 19:00:00|3962.62|3962.22|3962.37|3961.97|3963.37|3962.97|3957.62|3957.22|15987
1615921500000|2021-03-16 19:05:00|3962.62|3962.22|3963.87|3963.47|3965.62|3965.22|3961.62|3961.22|12081
1615921800000|2021-03-16 19:10:00|3963.62|3963.22|3965.87|3965.47|3966.87|3966.47|3963.62|3963.22|13389
1615922100000|2021-03-16 19:15:00|3965.62|3965.22|3966.87|3966.47|3967.37|3966.97|3965.37|3964.97|11560
1615922400000|2021-03-16 19:20:00|3967.12|3966.72|3967.87|3967.47|3968.37|3967.97|3966.37|3965.97|10677
1615922700000|2021-03-16 19:25:00|3968.12|3967.72|3965.62|3965.22|3968.37|3967.97|3964.37|3963.97|12273
1615923000000|2021-03-16 19:30:00|3965.87|3965.47|3971.12|3970.72|3971.37|3970.97|3963.87|3963.47|25150
1615923300000|2021-03-16 19:35:00|3970.99|3970.59|3970.12|3969.72|3973.37|3972.97|3968.37|3967.97|23024
1615923600000|2021-03-16 19:40:00|3969.87|3969.47|3966.37|3965.97|3972.12|3971.72|3966.12|3965.72|22076
1615923900000|2021-03-16 19:45:00|3966.62|3966.22|3964.12|3963.72|3969.37|3968.97|3964.12|3963.72|16714
1615924200000|2021-03-16 19:50:00|3964.87|3964.47|3967.12|3966.72|3968.87|3968.47|3964.87|3964.47|25698
1615924500000|2021-03-16 19:55:00|3967.37|3966.97|3962.62|3962.22|3967.37|3966.97|3962.12|3961.72|61902
1615924800000|2021-03-16 20:00:00|3962.87|3962.47|3963.43|3962.83|3963.43|3962.83|3961.68|3961.08|31260
1615925100000|2021-03-16 20:05:00|3963.18|3962.58|3966.18|3965.58|3966.68|3966.08|3963.18|3962.58|9727
1615925400000|2021-03-16 20:10:00|3965.93|3965.33|3969.15|3967.65|3969.18|3968.58|3965.43|3964.83|7867
1615925700000|2021-03-16 20:15:00|3968.96|3967.46|3969.1|3967.6|3969.12|3967.62|3968.61|3967.11|385
1615926000000|2021-03-16 20:20:00|3968.86|3967.36|3968.71|3967.21|3969.07|3967.57|3968.66|3967.16|0
1615926300000|2021-03-16 20:25:00|3968.56|3967.06|3968.71|3967.21|3968.81|3967.31|3968.56|3967.06|0
1615926600000|2021-03-16 20:30:00|3968.05|3967.45|3967.3|3966.7|3968.3|3967.7|3966.8|3966.2|1910
1615926900000|2021-03-16 20:35:00|3967.55|3966.95|3966.8|3966.2|3967.8|3967.2|3966.55|3965.95|760
1615927200000|2021-03-16 20:40:00|3967.05|3966.45|3967.8|3967.2|3968.05|3967.45|3966.55|3965.95|1502
1615927500000|2021-03-16 20:45:00|3968.05|3967.45|3965.8|3965.2|3968.55|3967.95|3965.8|3965.2|1693
1615927800000|2021-03-16 20:50:00|3965.55|3964.95|3967.3|3966.7|3967.3|3966.7|3965.3|3964.7|821
1615928100000|2021-03-16 20:55:00|3967.05|3966.45|3968.81|3967.31|3968.81|3967.95|3967.05|3966.45|1069
1615928400000|2021-03-16 21:00:00|3968.08|3966.58|3968.19|3966.69|3968.34|3966.84|3967.94|3966.44|2
1615928700000|2021-03-16 21:05:00|3968.15|3966.65|3968.15|3966.65|3968.15|3966.65|3968.08|3966.58|0
1615929000000|2021-03-16 21:10:00|3968.12|3966.62|3967.97|3966.47|3968.12|3966.62|3967.97|3966.47|0
1615929300000|2021-03-16 21:15:00|3968.12|3966.62|3967.52|3966.02|3968.12|3966.62|3967.52|3966.02|0
1615929600000|2021-03-16 21:20:00|3967.74|3966.24|3966.9|3965.4|3967.74|3966.24|3966.9|3965.4|0
1615929900000|2021-03-16 21:25:00|3966.86|3965.36|3966.3|3964.8|3966.86|3965.36|3966.01|3964.51|0
1615930200000|2021-03-16 21:30:00|3966.37|3964.87|3966.16|3964.66|3966.37|3964.87|3966.01|3964.51|0
1615930500000|2021-03-16 21:35:00|3966.06|3964.56|3966.12|3964.62|3966.52|3965.02|3966.06|3964.56|0
1615930800000|2021-03-16 21:40:00|3966.04|3964.54|3966.74|3965.24|3966.74|3965.24|3965.9|3964.4|0
1615931100000|2021-03-16 21:45:00|3966.81|3965.31|3966.88|3965.38|3967.35|3965.85|3966.66|3965.16|0
1615931400000|2021-03-16 21:50:00|3966.81|3965.31|3967.85|3966.35|3967.92|3966.42|3966.81|3965.31|0
1615931700000|2021-03-16 21:55:00|3967.92|3966.42|3966.83|3965.33|3967.92|3966.42|3966.68|3965.18|0
1615932000000|2021-03-16 22:00:00|3968.05|3967.45|3970.93|3970.33|3971.18|3970.58|3968.05|3967.45|2102
1615932300000|2021-03-16 22:05:00|3971.18|3970.58|3970.68|3970.08|3971.18|3970.58|3970.43|3969.83|1098
1615932600000|2021-03-16 22:10:00|3970.8|3970.2|3969.93|3969.33|3971.18|3970.58|3969.68|3969.08|802
1615932900000|2021-03-16 22:15:00|3969.68|3969.08|3969.93|3969.33|3969.93|3969.33|3968.68|3968.08|343
1615933200000|2021-03-16 22:20:00|3969.68|3969.08|3969.18|3968.58|3970.18|3969.58|3969.18|3968.58|208
1615933500000|2021-03-16 22:25:00|3969.43|3968.83|3969.43|3968.83|3969.43|3968.83|3969.18|3968.58|224
1615933800000|2021-03-16 22:30:00|3969.3|3968.7|3968.68|3968.08|3969.3|3968.7|3968.05|3967.45|428
1615934100000|2021-03-16 22:35:00|3968.43|3967.83|3968.68|3968.08|3968.68|3968.08|3968.18|3967.58|183
1615934400000|2021-03-16 22:40:00|3968.93|3968.33|3969.93|3969.33|3970.18|3969.58|3968.93|3968.33|305
1615934700000|2021-03-16 22:45:00|3969.8|3969.2|3970.68|3970.08|3970.68|3970.08|3969.68|3969.08|194
1615935000000|2021-03-16 22:50:00|3970.43|3969.83|3969.43|3968.83|3970.43|3969.83|3969.43|3968.83|160
1615935300000|2021-03-16 22:55:00|3969.68|3969.08|3969.68|3969.08|3969.93|3969.33|3969.18|3968.58|83
1615935600000|2021-03-16 23:00:00|3969.43|3968.83|3969.18|3968.58|3969.93|3969.33|3968.18|3967.58|389
1615935900000|2021-03-16 23:05:00|3969.3|3968.7|3970.18|3969.58|3970.93|3970.33|3969.3|3968.7|502
1615936200000|2021-03-16 23:10:00|3970.3|3969.7|3968.43|3967.83|3970.68|3970.08|3968.18|3967.58|328
1615936500000|2021-03-16 23:15:00|3968.68|3968.08|3968.93|3968.33|3969.43|3968.83|3968.18|3967.58|223
1615936800000|2021-03-16 23:20:00|3969.05|3968.45|3968.43|3967.83|3969.18|3968.58|3967.68|3967.08|521
1615937100000|2021-03-16 23:25:00|3968.18|3967.58|3967.43|3966.83|3968.18|3967.58|3967.05|3966.45|341
1615937400000|2021-03-16 23:30:00|3967.18|3966.58|3967.93|3967.33|3968.18|3967.58|3967.18|3966.58|480
1615937700000|2021-03-16 23:35:00|3967.68|3967.08|3967.55|3966.95|3967.93|3967.33|3966.68|3966.08|442
1615938000000|2021-03-16 23:40:00|3967.43|3966.83|3967.93|3967.33|3967.93|3967.33|3966.93|3966.33|240
1615938300000|2021-03-16 23:45:00|3967.68|3967.08|3967.55|3966.95|3967.68|3967.08|3966.68|3966.08|322
1615938600000|2021-03-16 23:50:00|3967.43|3966.83|3966.43|3965.83|3968.18|3967.58|3965.93|3965.33|408
1615938900000|2021-03-16 23:55:00|3966.18|3965.58|3965.68|3965.08|3966.18|3965.58|3965.43|3964.83|710
1615939200000|2021-03-17 00:00:00|3965.8|3965.2|3964.68|3964.08|3966.68|3966.08|3964.18|3963.58|977
1615939500000|2021-03-17 00:05:00|3964.93|3964.33|3964.18|3963.58|3966.93|3966.33|3963.93|3963.33|1082
1615939800000|2021-03-17 00:10:00|3964.3|3963.7|3962.93|3962.33|3964.43|3963.83|3961.43|3960.83|1671
1615940100000|2021-03-17 00:15:00|3963.18|3962.58|3964.18|3963.58|3965.18|3964.58|3963.18|3962.58|874
1615940400000|2021-03-17 00:20:00|3963.93|3963.33|3965.68|3965.08|3966.18|3965.58|3963.93|3963.33|560
1615940700000|2021-03-17 00:25:00|3965.93|3965.33|3965.68|3965.08|3967.18|3966.58|3965.43|3964.83|756
1615941000000|2021-03-17 00:30:00|3965.93|3965.33|3965.43|3964.83|3966.05|3965.45|3964.43|3963.83|525
1615941300000|2021-03-17 00:35:00|3965.3|3964.7|3965.18|3964.58|3966.3|3965.7|3964.93|3964.33|459
1615941600000|2021-03-17 00:40:00|3965.05|3964.45|3965.43|3964.83|3965.93|3965.33|3964.93|3964.33|185
1615941900000|2021-03-17 00:45:00|3965.18|3964.58|3964.93|3964.33|3965.55|3964.95|3964.18|3963.58|449
1615942200000|2021-03-17 00:50:00|3964.68|3964.08|3963.43|3962.83|3964.93|3964.33|3963.43|3962.83|352
1615942500000|2021-03-17 00:55:00|3963.3|3962.7|3965.05|3964.45|3965.68|3965.08|3962.18|3961.58|992
1615942800000|2021-03-17 01:00:00|3965.18|3964.58|3963.93|3963.33|3966.18|3965.58|3963.68|3963.08|609
1615943100000|2021-03-17 01:05:00|3963.8|3963.2|3965.93|3965.33|3966.18|3965.58|3963.68|3963.08|694
1615943400000|2021-03-17 01:10:00|3965.8|3965.2|3965.43|3964.83|3965.93|3965.33|3964.8|3964.2|355
1615943700000|2021-03-17 01:15:00|3965.18|3964.58|3962.68|3962.08|3965.68|3965.08|3962.43|3961.83|1739
1615944000000|2021-03-17 01:20:00|3962.55|3961.95|3962.18|3961.58|3963.43|3962.83|3962.18|3961.58|897
1615944300000|2021-03-17 01:25:00|3962.3|3961.7|3960.05|3959.45|3962.68|3962.08|3959.68|3959.08|1245
1615944600000|2021-03-17 01:30:00|3959.93|3959.33|3958.68|3958.08|3959.93|3959.33|3957.93|3957.33|2036
1615944900000|2021-03-17 01:35:00|3958.43|3957.83|3958.43|3957.83|3959.05|3958.45|3957.43|3956.83|1285
1615945200000|2021-03-17 01:40:00|3958.18|3957.58|3959.43|3958.83|3959.68|3959.08|3957.43|3956.83|1263
1615945500000|2021-03-17 01:45:00|3959.18|3958.58|3960.18|3959.58|3960.68|3960.08|3958.68|3958.08|752
1615945800000|2021-03-17 01:50:00|3960.43|3959.83|3959.43|3958.83|3961.43|3960.83|3959.43|3958.83|1330
1615946100000|2021-03-17 01:55:00|3959.55|3958.95|3961.68|3961.08|3961.93|3961.33|3959.55|3958.95|684
1615946400000|2021-03-17 02:00:00|3961.55|3960.95|3960.43|3959.83|3961.93|3961.33|3960.43|3959.83|644
1615946700000|2021-03-17 02:05:00|3960.3|3959.7|3960.68|3960.08|3960.93|3960.33|3959.43|3958.83|625
1615947000000|2021-03-17 02:10:00|3960.55|3959.95|3961.68|3961.08|3962.18|3961.58|3960.43|3959.83|621
1615947300000|2021-03-17 02:15:00|3961.43|3960.83|3962.43|3961.83|3962.93|3962.33|3961.43|3960.83|880
1615947600000|2021-03-17 02:20:00|3962.55|3961.95|3960.68|3960.08|3962.93|3962.33|3960.68|3960.08|631
1615947900000|2021-03-17 02:25:00|3960.93|3960.33|3961.93|3961.33|3961.93|3961.33|3960.68|3960.08|434
1615948200000|2021-03-17 02:30:00|3962.18|3961.58|3961.43|3960.83|3962.93|3962.33|3961.18|3960.58|583
1615948500000|2021-03-17 02:35:00|3961.18|3960.58|3961.93|3961.33|3962.93|3962.33|3961.18|3960.58|422
1615948800000|2021-03-17 02:40:00|3962.18|3961.58|3960.43|3959.83|3962.43|3961.83|3960.18|3959.58|545
1615949100000|2021-03-17 02:45:00|3960.93|3960.33|3959.43|3958.83|3960.93|3960.33|3958.18|3957.58|812
1615949400000|2021-03-17 02:50:00|3959.18|3958.58|3961.18|3960.58|3961.93|3961.33|3959.18|3958.58|457
1615949700000|2021-03-17 02:55:00|3961.3|3960.7|3962.18|3961.58|3962.68|3962.08|3961.18|3960.58|599
1615950000000|2021-03-17 03:00:00|3961.93|3961.33|3961.68|3961.08|3962.68|3962.08|3961.68|3961.08|538
1615950300000|2021-03-17 03:05:00|3961.8|3961.2|3962.43|3961.83|3962.43|3961.83|3961.18|3960.58|422
1615950600000|2021-03-17 03:10:00|3962.68|3962.08|3961.18|3960.58|3962.93|3962.33|3961.18|3960.58|346
1615950900000|2021-03-17 03:15:00|3960.93|3960.33|3960.93|3960.33|3961.68|3961.08|3960.55|3959.95|397
1615951200000|2021-03-17 03:20:00|3960.68|3960.08|3961.93|3961.33|3962.3|3961.7|3960.68|3960.08|240
1615951500000|2021-03-17 03:25:00|3961.68|3961.08|3962.18|3961.58|3962.18|3961.58|3961.18|3960.58|864
1615951800000|2021-03-17 03:30:00|3962.3|3961.7|3961.93|3961.33|3962.93|3962.33|3961.93|3961.33|1233
1615952100000|2021-03-17 03:35:00|3962.18|3961.58|3960.43|3959.83|3962.43|3961.83|3959.68|3959.08|556
1615952400000|2021-03-17 03:40:00|3960.18|3959.58|3960.93|3960.33|3961.18|3960.58|3959.18|3958.58|385
1615952700000|2021-03-17 03:45:00|3960.68|3960.08|3960.3|3959.7|3960.93|3960.33|3959.93|3959.33|307
1615953000000|2021-03-17 03:50:00|3960.18|3959.58|3960.68|3960.08|3960.68|3960.08|3959.93|3959.33|239
1615953300000|2021-03-17 03:55:00|3960.8|3960.2|3961.18|3960.58|3961.68|3961.08|3959.93|3959.33|961
1615953600000|2021-03-17 04:00:00|3961.43|3960.83|3960.68|3960.08|3961.43|3960.83|3960.68|3960.08|427
1615953900000|2021-03-17 04:05:00|3961.18|3960.58|3961.18|3960.58|3961.43|3960.83|3960.93|3960.33|212
1615954200000|2021-03-17 04:10:00|3960.93|3960.33|3960.93|3960.33|3961.43|3960.83|3960.68|3960.08|133
1615954500000|2021-03-17 04:15:00|3961.18|3960.58|3960.18|3959.58|3961.43|3960.83|3960.18|3959.58|224
1615954800000|2021-03-17 04:20:00|3960.3|3959.7|3960.43|3959.83|3960.93|3960.33|3959.93|3959.33|129
1615955100000|2021-03-17 04:25:00|3960.18|3959.58|3960.43|3959.83|3960.43|3959.83|3959.93|3959.33|175
1615955400000|2021-03-17 04:30:00|3960.18|3959.58|3960.43|3959.83|3960.43|3959.83|3959.68|3959.08|245
1615955700000|2021-03-17 04:35:00|3960.55|3959.95|3960.93|3960.33|3961.18|3960.58|3960.18|3959.58|169
1615956000000|2021-03-17 04:40:00|3961.18|3960.58|3960.43|3959.83|3961.18|3960.58|3960.18|3959.58|171
1615956300000|2021-03-17 04:45:00|3960.68|3960.08|3959.68|3959.08|3960.93|3960.33|3959.43|3958.83|257
1615956600000|2021-03-17 04:50:00|3959.43|3958.83|3959.93|3959.33|3959.93|3959.33|3959.18|3958.58|297
1615956900000|2021-03-17 04:55:00|3960.05|3959.45|3961.43|3960.83|3961.43|3960.83|3959.93|3959.33|236
1615957200000|2021-03-17 05:00:00|3961.18|3960.58|3960.68|3960.08|3962.68|3962.08|3960.68|3960.08|1413
1615957500000|2021-03-17 05:05:00|3960.55|3959.95|3961.18|3960.58|3961.18|3960.58|3959.68|3959.08|434
1615957800000|2021-03-17 05:10:00|3961.05|3960.45|3959.68|3959.08|3961.05|3960.45|3959.18|3958.58|525
1615958100000|2021-03-17 05:15:00|3959.55|3958.95|3960.18|3959.58|3960.18|3959.58|3959.18|3958.58|548
1615958400000|2021-03-17 05:20:00|3959.93|3959.33|3960.68|3960.08|3960.93|3960.33|3959.43|3958.83|338
1615958700000|2021-03-17 05:25:00|3960.43|3959.83|3960.93|3960.33|3960.93|3960.33|3960.18|3959.58|260
1615959000000|2021-03-17 05:30:00|3961.18|3960.58|3960.43|3959.83|3961.18|3960.58|3960.3|3959.7|357
1615959300000|2021-03-17 05:35:00|3960.18|3959.58|3960.93|3960.33|3960.93|3960.33|3959.68|3959.08|269
1615959600000|2021-03-17 05:40:00|3961.18|3960.58|3962.68|3962.08|3962.68|3962.08|3960.93|3960.33|393
1615959900000|2021-03-17 05:45:00|3962.43|3961.83|3963.68|3963.08|3963.93|3963.33|3962.43|3961.83|468
1615960200000|2021-03-17 05:50:00|3963.8|3963.2|3964.68|3964.08|3965.18|3964.58|3963.8|3963.2|707
1615960500000|2021-03-17 05:55:00|3964.93|3964.33|3964.68|3964.08|3965.43|3964.83|3964.68|3964.08|349
1615960800000|2021-03-17 06:00:00|3964.8|3964.2|3964.43|3963.83|3964.93|3964.33|3964.18|3963.58|1485
1615961100000|2021-03-17 06:05:00|3964.18|3963.58|3964.18|3963.58|3965.05|3964.45|3963.93|3963.33|540
1615961400000|2021-03-17 06:10:00|3964.43|3963.83|3965.18|3964.58|3965.43|3964.83|3964.18|3963.58|906
1615961700000|2021-03-17 06:15:00|3964.93|3964.33|3965.43|3964.83|3965.68|3965.08|3964.68|3964.08|1062
1615962000000|2021-03-17 06:20:00|3965.68|3965.08|3965.8|3965.2|3965.93|3965.33|3965.43|3964.83|2262
1615962300000|2021-03-17 06:25:00|3965.93|3965.33|3965.18|3964.58|3965.93|3965.33|3965.18|3964.58|1039
1615962600000|2021-03-17 06:30:00|3964.93|3964.33|3963.68|3963.08|3965.68|3965.08|3963.68|3963.08|376
1615962900000|2021-03-17 06:35:00|3963.43|3962.83|3963.43|3962.83|3964.05|3963.45|3963.43|3962.83|264
1615963200000|2021-03-17 06:40:00|3963.55|3962.95|3962.43|3961.83|3963.55|3962.95|3961.43|3960.83|468
1615963500000|2021-03-17 06:45:00|3962.3|3961.7|3962.68|3962.08|3963.18|3962.58|3962.18|3961.58|172
1615963800000|2021-03-17 06:50:00|3962.55|3961.95|3963.18|3962.58|3963.55|3962.95|3962.43|3961.83|181
1615964100000|2021-03-17 06:55:00|3963.05|3962.45|3963.68|3963.08|3963.68|3963.08|3963.05|3962.45|144
1615964400000|2021-03-17 07:00:00|3963.93|3963.33|3963.93|3963.33|3964.68|3964.08|3962.68|3962.08|542
1615964700000|2021-03-17 07:05:00|3964.05|3963.45|3962.68|3962.08|3964.18|3963.58|3962.05|3961.45|397
1615965000000|2021-03-17 07:10:00|3962.43|3961.83|3962.43|3961.83|3962.93|3962.33|3961.93|3961.33|241
1615965300000|2021-03-17 07:15:00|3962.18|3961.58|3960.43|3959.83|3962.68|3962.08|3960.43|3959.83|1013
1615965600000|2021-03-17 07:20:00|3960.18|3959.58|3960.93|3960.33|3961.43|3960.83|3959.93|3959.33|614
1615965900000|2021-03-17 07:25:00|3960.68|3960.08|3962.18|3961.58|3962.43|3961.83|3960.68|3960.08|1211
1615966200000|2021-03-17 07:30:00|3962.3|3961.7|3962.43|3961.83|3962.68|3962.08|3961.93|3961.33|638
1615966500000|2021-03-17 07:35:00|3962.18|3961.58|3962.43|3961.83|3963.43|3962.83|3962.18|3961.58|836
1615966800000|2021-03-17 07:40:00|3962.68|3962.08|3961.93|3961.33|3962.93|3962.33|3961.93|3961.33|504
1615967100000|2021-03-17 07:45:00|3962.18|3961.58|3962.18|3961.58|3962.93|3962.33|3961.93|3961.33|1385
1615967400000|2021-03-17 07:50:00|3962.05|3961.45|3961.55|3960.95|3962.18|3961.58|3961.18|3960.58|873
1615967700000|2021-03-17 07:55:00|3961.68|3961.08|3961.93|3961.33|3963.18|3962.58|3961.68|3961.08|496
1615968000000|2021-03-17 08:00:00|3961.68|3961.08|3964.3|3963.7|3964.43|3963.83|3960.68|3960.08|2519
1615968300000|2021-03-17 08:05:00|3964.18|3963.58|3963.68|3963.08|3964.43|3963.83|3962.18|3961.58|1872
1615968600000|2021-03-17 08:10:00|3963.93|3963.33|3964.43|3963.83|3965.43|3964.83|3963.43|3962.83|2927
1615968900000|2021-03-17 08:15:00|3964.68|3964.08|3961.18|3960.58|3964.68|3964.08|3961.18|3960.58|2582
1615969200000|2021-03-17 08:20:00|3961.43|3960.83|3961.43|3960.83|3962.18|3961.58|3960.68|3960.08|1388
1615969500000|2021-03-17 08:25:00|3961.18|3960.58|3961.68|3961.08|3961.68|3961.08|3959.68|3959.08|1057
1615969800000|2021-03-17 08:30:00|3961.43|3960.83|3961.68|3961.08|3962.93|3962.33|3961.43|3960.83|972
1615970100000|2021-03-17 08:35:00|3961.93|3961.33|3962.3|3961.7|3962.68|3962.08|3960.93|3960.33|963
1615970400000|2021-03-17 08:40:00|3962.18|3961.58|3961.55|3960.95|3963.18|3962.58|3960.68|3960.08|2203
1615970700000|2021-03-17 08:45:00|3961.43|3960.83|3962.43|3961.83|3963.18|3962.58|3961.18|3960.58|1119
1615971000000|2021-03-17 08:50:00|3962.18|3961.58|3962.68|3962.08|3962.93|3962.33|3961.93|3961.33|1614
1615971300000|2021-03-17 08:55:00|3962.43|3961.83|3962.18|3961.58|3962.93|3962.33|3961.68|3961.08|743
1615971600000|2021-03-17 09:00:00|3962.43|3961.83|3961.68|3961.08|3962.43|3961.83|3960.93|3960.33|1099
1615971900000|2021-03-17 09:05:00|3961.93|3961.33|3961.93|3961.33|3962.93|3962.33|3961.93|3961.33|1323
1615972200000|2021-03-17 09:10:00|3962.05|3961.45|3960.93|3960.33|3962.18|3961.58|3960.68|3960.08|1191
1615972500000|2021-03-17 09:15:00|3961.18|3960.58|3961.93|3961.33|3962.43|3961.83|3960.68|3960.08|1409
1615972800000|2021-03-17 09:20:00|3962.18|3961.58|3962.93|3962.33|3963.18|3962.58|3962.18|3961.58|831
1615973100000|2021-03-17 09:25:00|3962.68|3962.08|3963.18|3962.58|3964.18|3963.58|3962.43|3961.83|816
1615973400000|2021-03-17 09:30:00|3963.43|3962.83|3962.43|3961.83|3963.68|3963.08|3961.93|3961.33|953
1615973700000|2021-03-17 09:35:00|3962.68|3962.08|3962.18|3961.58|3962.93|3962.33|3962.18|3961.58|1159
1615974000000|2021-03-17 09:40:00|3962.43|3961.83|3962.18|3961.58|3962.68|3962.08|3961.93|3961.33|807
1615974300000|2021-03-17 09:45:00|3961.93|3961.33|3961.18|3960.58|3962.18|3961.58|3960.55|3959.95|1245
1615974600000|2021-03-17 09:50:00|3961.3|3960.7|3959.93|3959.33|3961.3|3960.7|3959.8|3959.2|1249
1615974900000|2021-03-17 09:55:00|3960.18|3959.58|3961.18|3960.58|3961.3|3960.7|3960.18|3959.58|790
1615975200000|2021-03-17 10:00:00|3961.43|3960.83|3960.93|3960.33|3961.68|3961.08|3960.68|3960.08|1167
1615975500000|2021-03-17 10:05:00|3961.18|3960.58|3960.93|3960.33|3961.68|3961.08|3960.93|3960.33|516
1615975800000|2021-03-17 10:10:00|3961.05|3960.45|3960.68|3960.08|3961.43|3960.83|3960.18|3959.58|1738
1615976100000|2021-03-17 10:15:00|3960.55|3959.95|3960.3|3959.7|3960.93|3960.33|3960.3|3959.7|913
1615976400000|2021-03-17 10:20:00|3960.18|3959.58|3960.93|3960.33|3961.18|3960.58|3959.68|3959.08|1266
1615976700000|2021-03-17 10:25:00|3961.18|3960.58|3961.18|3960.58|3961.43|3960.83|3960.93|3960.33|548
1615977000000|2021-03-17 10:30:00|3961.43|3960.83|3961.93|3961.33|3962.18|3961.58|3961.18|3960.58|955
1615977300000|2021-03-17 10:35:00|3962.18|3961.58|3963.68|3963.08|3963.68|3963.08|3961.68|3961.08|1354
1615977600000|2021-03-17 10:40:00|3963.93|3963.33|3963.68|3963.08|3964.43|3963.83|3962.93|3962.33|1256
1615977900000|2021-03-17 10:45:00|3963.55|3962.95|3962.68|3962.08|3963.68|3963.08|3962.43|3961.83|406
1615978200000|2021-03-17 10:50:00|3962.93|3962.33|3962.68|3962.08|3963.18|3962.58|3962.18|3961.58|5825
1615978500000|2021-03-17 10:55:00|3962.43|3961.83|3959.93|3959.33|3963.18|3962.58|3959.68|3959.08|2665
1615978800000|2021-03-17 11:00:00|3959.68|3959.08|3959.18|3958.58|3959.68|3959.08|3957.3|3956.7|2684
1615979100000|2021-03-17 11:05:00|3959.43|3958.83|3959.18|3958.58|3960.18|3959.58|3957.68|3957.08|1948
1615979400000|2021-03-17 11:10:00|3959.05|3958.45|3957.43|3956.83|3959.05|3958.45|3956.68|3956.08|2541
1615979700000|2021-03-17 11:15:00|3957.3|3956.7|3953.93|3953.33|3957.43|3956.83|3953.68|3953.08|3140
1615980000000|2021-03-17 11:20:00|3954.18|3953.58|3953.93|3953.33|3955.93|3955.33|3953.68|3953.08|2488
1615980300000|2021-03-17 11:25:00|3954.05|3953.45|3953.68|3953.08|3954.68|3954.08|3952.68|3952.08|2452
1615980600000|2021-03-17 11:30:00|3953.8|3953.2|3950.68|3950.08|3954.43|3953.83|3950.18|3949.58|4246
1615980900000|2021-03-17 11:35:00|3950.93|3950.33|3951.43|3950.83|3951.93|3951.33|3948.93|3948.33|4405
1615981200000|2021-03-17 11:40:00|3951.18|3950.58|3950.43|3949.83|3951.43|3950.83|3949.93|3949.33|3037
1615981500000|2021-03-17 11:45:00|3950.68|3950.08|3949.68|3949.08|3950.93|3950.33|3949.18|3948.58|3819
1615981800000|2021-03-17 11:50:00|3949.43|3948.83|3948.93|3948.33|3949.93|3949.33|3946.68|3946.08|3989
1615982100000|2021-03-17 11:55:00|3949.05|3948.45|3948.93|3948.33|3949.93|3949.33|3947.93|3947.33|2791
1615982400000|2021-03-17 12:00:00|3948.43|3947.83|3947.68|3947.08|3949.18|3948.58|3946.18|3945.58|5502
1615982700000|2021-03-17 12:05:00|3947.43|3946.83|3948.43|3947.83|3948.68|3948.08|3946.43|3945.83|2936
1615983000000|2021-03-17 12:10:00|3948.18|3947.58|3950.43|3949.83|3950.43|3949.83|3946.93|3946.33|4970
1615983300000|2021-03-17 12:15:00|3950.18|3949.58|3951.43|3950.83|3951.93|3951.33|3949.68|3949.08|4056
1615983600000|2021-03-17 12:20:00|3951.68|3951.08|3951.18|3950.58|3951.93|3951.33|3950.18|3949.58|3123
1615983900000|2021-03-17 12:25:00|3951.43|3950.83|3950.43|3949.83|3952.43|3951.83|3950.43|3949.83|3292
1615984200000|2021-03-17 12:30:00|3950.3|3949.7|3951.68|3951.08|3951.68|3951.08|3948.68|3948.08|4767
1615984500000|2021-03-17 12:35:00|3951.43|3950.83|3950.93|3950.33|3951.68|3951.08|3949.68|3949.08|3116
1615984800000|2021-03-17 12:40:00|3950.68|3950.08|3949.93|3949.33|3950.93|3950.33|3949.18|3948.58|3173
1615985100000|2021-03-17 12:45:00|3950.18|3949.58|3950.93|3950.33|3951.93|3951.33|3949.68|3949.08|3143
1615985400000|2021-03-17 12:50:00|3951.05|3950.45|3950.68|3950.08|3951.18|3950.58|3949.68|3949.08|4218
1615985700000|2021-03-17 12:55:00|3950.93|3950.33|3951.43|3950.83|3952.18|3951.58|3950.93|3950.33|4669
1615986000000|2021-03-17 13:00:00|3951.18|3950.58|3950.43|3949.83|3952.18|3951.58|3950.18|3949.58|8621
1615986300000|2021-03-17 13:05:00|3950.18|3949.58|3948.93|3948.33|3950.18|3949.58|3947.68|3947.08|7335
1615986600000|2021-03-17 13:10:00|3948.68|3948.08|3948.93|3948.33|3950.18|3949.58|3947.93|3947.33|3997
1615986900000|2021-03-17 13:15:00|3949.18|3948.58|3948.68|3948.08|3949.43|3948.83|3948.18|3947.58|5625
1615987200000|2021-03-17 13:20:00|3948.8|3948.2|3948.18|3947.58|3949.18|3948.58|3948.18|3947.58|3698
1615987500000|2021-03-17 13:25:00|3948.43|3947.83|3948.43|3947.83|3949.43|3948.83|3948.18|3947.58|6723
1615987800000|2021-03-17 13:30:00|3948.33|3947.93|3943.33|3942.93|3948.95|3948.55|3943.33|3942.93|39415
1615988100000|2021-03-17 13:35:00|3943.45|3943.05|3944.33|3943.93|3944.33|3943.93|3941.33|3940.93|32945
1615988400000|2021-03-17 13:40:00|3944.08|3943.68|3949.08|3948.68|3949.08|3948.68|3942.33|3941.93|28210
1615988700000|2021-03-17 13:45:00|3949.33|3948.93|3950.58|3950.18|3951.83|3951.43|3947.58|3947.18|27562
1615989000000|2021-03-17 13:50:00|3950.33|3949.93|3949.08|3948.68|3950.33|3949.93|3946.83|3946.43|21507
1615989300000|2021-03-17 13:55:00|3949.2|3948.8|3948.83|3948.43|3950.33|3949.93|3946.08|3945.68|18781
1615989600000|2021-03-17 14:00:00|3949.08|3948.68|3946.08|3945.68|3949.58|3949.18|3944.83|3944.43|24553
1615989900000|2021-03-17 14:05:00|3945.83|3945.43|3946.58|3946.18|3947.08|3946.68|3941.58|3941.18|28084
1615990200000|2021-03-17 14:10:00|3946.83|3946.43|3947.83|3947.43|3949.83|3949.43|3945.83|3945.43|22966
1615990500000|2021-03-17 14:15:00|3947.7|3947.3|3949.58|3949.18|3950.83|3950.43|3946.33|3945.93|22292
1615990800000|2021-03-17 14:20:00|3949.33|3948.93|3949.08|3948.68|3950.33|3949.93|3946.08|3945.68|14401
1615991100000|2021-03-17 14:25:00|3949.33|3948.93|3950.58|3950.18|3952.83|3952.43|3949.2|3948.8|25817
1615991400000|2021-03-17 14:30:00|3950.33|3949.93|3947.58|3947.18|3950.33|3949.93|3944.33|3943.93|26504
1615991700000|2021-03-17 14:35:00|3947.83|3947.43|3945.58|3945.18|3949.08|3948.68|3945.08|3944.68|20504
1615992000000|2021-03-17 14:40:00|3945.33|3944.93|3938.83|3938.43|3945.58|3945.18|3938.83|3938.43|29362
1615992300000|2021-03-17 14:45:00|3938.95|3938.55|3938.58|3938.18|3940.58|3940.18|3937.2|3936.8|22958
1615992600000|2021-03-17 14:50:00|3938.08|3937.68|3941.83|3941.43|3942.08|3941.68|3937.33|3936.93|23844
1615992900000|2021-03-17 14:55:00|3941.58|3941.18|3939.33|3938.93|3942.58|3942.18|3938.7|3938.3|19260
1615993200000|2021-03-17 15:00:00|3939.08|3938.68|3939.33|3938.93|3940.58|3940.18|3936.08|3935.68|22303
1615993500000|2021-03-17 15:05:00|3939.58|3939.18|3940.33|3939.93|3941.33|3940.93|3939.58|3939.18|16699
1615993800000|2021-03-17 15:10:00|3940.58|3940.18|3941.33|3940.93|3943.58|3943.18|3939.58|3939.18|14003
1615994100000|2021-03-17 15:15:00|3941.08|3940.68|3943.08|3942.68|3943.33|3942.93|3940.33|3939.93|17826
1615994400000|2021-03-17 15:20:00|3942.83|3942.43|3943.08|3942.68|3944.58|3944.18|3942.08|3941.68|14501
1615994700000|2021-03-17 15:25:00|3943.33|3942.93|3945.08|3944.68|3946.08|3945.68|3942.58|3942.18|14284
1615995000000|2021-03-17 15:30:00|3944.83|3944.43|3943.7|3943.3|3945.33|3944.93|3942.83|3942.43|16048
1615995300000|2021-03-17 15:35:00|3943.58|3943.18|3942.83|3942.43|3945.58|3945.18|3942.08|3941.68|11745
1615995600000|2021-03-17 15:40:00|3942.58|3942.18|3942.58|3942.18|3943.83|3943.43|3941.58|3941.18|14065
1615995900000|2021-03-17 15:45:00|3942.83|3942.43|3945.58|3945.18|3946.58|3946.18|3942.58|3942.18|11895
1615996200000|2021-03-17 15:50:00|3945.33|3944.93|3946.08|3945.68|3947.08|3946.68|3945.33|3944.93|10686
1615996500000|2021-03-17 15:55:00|3946.33|3945.93|3944.83|3944.43|3946.33|3945.93|3944.08|3943.68|10743
1615996800000|2021-03-17 16:00:00|3944.58|3944.18|3943.08|3942.68|3945.33|3944.93|3942.33|3941.93|14020
1615997100000|2021-03-17 16:05:00|3942.83|3942.43|3948.08|3947.68|3948.58|3948.18|3942.83|3942.43|15895
1615997400000|2021-03-17 16:10:00|3948.2|3947.8|3947.08|3946.68|3948.58|3948.18|3946.33|3945.93|13250
1615997700000|2021-03-17 16:15:00|3947.33|3946.93|3949.06|3948.66|3949.56|3949.16|3947.33|3946.93|13667
1615998000000|2021-03-17 16:20:00|3948.81|3948.41|3946.81|3946.41|3949.06|3948.66|3946.81|3946.41|9685
1615998300000|2021-03-17 16:25:00|3947.06|3946.66|3948.31|3947.91|3949.81|3949.41|3946.81|3946.41|10740
1615998600000|2021-03-17 16:30:00|3948.56|3948.16|3943.81|3943.41|3948.56|3948.16|3943.56|3943.16|11274
1615998900000|2021-03-17 16:35:00|3943.68|3943.28|3944.06|3943.66|3945.06|3944.66|3942.31|3941.91|12035
1615999200000|2021-03-17 16:40:00|3943.81|3943.41|3942.31|3941.91|3945.56|3945.16|3941.81|3941.41|10125
1615999500000|2021-03-17 16:45:00|3941.81|3941.41|3943.81|3943.41|3944.56|3944.16|3941.56|3941.16|9229
1615999800000|2021-03-17 16:50:00|3944.06|3943.66|3945.56|3945.16|3946.06|3945.66|3943.81|3943.41|6822
1616000100000|2021-03-17 16:55:00|3945.31|3944.91|3942.06|3941.66|3945.56|3945.16|3940.81|3940.41|10053
1616000400000|2021-03-17 17:00:00|3941.81|3941.41|3942.56|3942.16|3943.31|3942.91|3940.56|3940.16|12422
1616000700000|2021-03-17 17:05:00|3942.31|3941.91|3943.06|3942.66|3945.31|3944.91|3941.56|3941.16|8854
1616001000000|2021-03-17 17:10:00|3942.81|3942.41|3943.56|3943.16|3944.56|3944.16|3941.56|3941.16|7784
1616001300000|2021-03-17 17:15:00|3943.31|3942.91|3946.06|3945.66|3946.31|3945.91|3940.81|3940.41|14312
1616001600000|2021-03-17 17:20:00|3945.81|3945.41|3944.81|3944.41|3946.06|3945.66|3942.56|3942.16|14141
1616001900000|2021-03-17 17:25:00|3945.06|3944.66|3945.06|3944.66|3946.06|3945.66|3943.81|3943.41|8506
1616002200000|2021-03-17 17:30:00|3945.31|3944.91|3944.06|3943.66|3945.56|3945.16|3942.81|3942.41|8370
1616002500000|2021-03-17 17:35:00|3944.31|3943.91|3944.31|3943.91|3946.06|3945.66|3944.06|3943.66|9002
1616002800000|2021-03-17 17:40:00|3944.49|3944.09|3943.99|3943.59|3945.74|3945.34|3942.99|3942.59|7451
1616003100000|2021-03-17 17:45:00|3944.24|3943.84|3944.49|3944.09|3945.11|3944.71|3942.99|3942.59|6511
1616003400000|2021-03-17 17:50:00|3944.24|3943.84|3940.49|3940.09|3944.24|3943.84|3940.36|3939.96|7425
1616003700000|2021-03-17 17:55:00|3940.74|3940.34|3942.36|3941.96|3942.49|3942.09|3939.99|3939.59|6115
1616004000000|2021-03-17 18:00:00|3947.74|3947.34|3955.99|3955.59|3968.74|3968.34|3946.36|3945.96|75787
1616004300000|2021-03-17 18:05:00|3956.24|3955.84|3959.24|3958.84|3962.74|3962.34|3955.49|3955.09|40971
1616004600000|2021-03-17 18:10:00|3959.99|3959.59|3969.74|3969.34|3971.49|3971.09|3959.99|3959.59|49250
1616004900000|2021-03-17 18:15:00|3969.99|3969.59|3963.86|3963.46|3971.24|3970.84|3962.24|3961.84|27990
1616005200000|2021-03-17 18:20:00|3963.99|3963.59|3961.74|3961.34|3964.99|3964.59|3961.49|3961.09|18729
1616005500000|2021-03-17 18:25:00|3961.99|3961.59|3955.99|3955.59|3965.49|3965.09|3955.99|3955.59|24168
1616005800000|2021-03-17 18:30:00|3955.74|3955.34|3957.24|3956.84|3959.99|3959.59|3953.74|3953.34|25575
1616006100000|2021-03-17 18:35:00|3957.74|3957.34|3968.99|3968.59|3969.24|3968.84|3957.24|3956.84|24626
1616006400000|2021-03-17 18:40:00|3968.74|3968.34|3979.49|3979.09|3979.99|3979.59|3968.49|3968.09|37510
1616006700000|2021-03-17 18:45:00|3979.24|3978.84|3975.74|3975.34|3980.74|3980.34|3974.74|3974.34|33096
1616007000000|2021-03-17 18:50:00|3975.24|3974.84|3977.74|3977.34|3978.24|3977.84|3973.49|3973.09|25750
1616007300000|2021-03-17 18:55:00|3977.49|3977.09|3979.49|3979.09|3980.24|3979.84|3975.99|3975.59|25541
1616007600000|2021-03-17 19:00:00|3979.24|3978.84|3982.99|3982.59|3983.49|3983.09|3977.24|3976.84|25334
1616007900000|2021-03-17 19:05:00|3982.74|3982.34|3981.99|3981.59|3983.99|3983.59|3981.49|3981.09|20444
1616008200000|2021-03-17 19:10:00|3981.74|3981.34|3976.49|3976.09|3982.49|3982.09|3975.24|3974.84|21715
1616008500000|2021-03-17 19:15:00|3976.74|3976.34|3975.49|3975.09|3980.24|3979.84|3975.24|3974.84|20538
1616008800000|2021-03-17 19:20:00|3975.24|3974.84|3972.24|3971.84|3975.74|3975.34|3971.24|3970.84|18533
1616009100000|2021-03-17 19:25:00|3972.36|3971.96|3973.99|3973.59|3975.49|3975.09|3971.99|3971.59|16226
1616009400000|2021-03-17 19:30:00|3974.24|3973.84|3979.24|3978.84|3979.99|3979.59|3973.24|3972.84|19967
1616009700000|2021-03-17 19:35:00|3979.49|3979.09|3974.99|3974.59|3980.24|3979.84|3974.99|3974.59|24101
1616010000000|2021-03-17 19:40:00|3974.74|3974.34|3969.24|3968.84|3977.99|3977.59|3968.49|3968.09|33838
1616010300000|2021-03-17 19:45:00|3969.74|3969.34|3972.74|3972.34|3972.99|3972.59|3968.74|3968.34|24550
1616010600000|2021-03-17 19:50:00|3969.49|3969.09|3969.99|3969.59|3972.74|3972.34|3966.99|3966.59|44497
1616010900000|2021-03-17 19:55:00|3970.24|3969.84|3975.74|3975.34|3975.99|3975.59|3968.24|3967.84|64080
1616011200000|2021-03-17 20:00:00|3975.55|3975.15|3973.9|3973.3|3977.4|3976.8|3973.4|3972.8|29714
1616011500000|2021-03-17 20:05:00|3974.15|3973.55|3975.15|3974.55|3975.9|3975.3|3973.15|3972.55|14662
1616011800000|2021-03-17 20:10:00|3974.9|3974.3|3976.62|3975.12|3976.63|3975.92|3974.4|3973.8|9214
1616012100000|2021-03-17 20:15:00|3976.63|3975.13|3976.86|3975.36|3977.01|3975.51|3976.29|3974.79|0
1616012400000|2021-03-17 20:20:00|3976.88|3975.38|3977.08|3975.58|3977.72|3976.22|3976.74|3975.24|0
1616012700000|2021-03-17 20:25:00|3977.14|3975.64|3976.86|3975.36|3977.14|3975.64|3976.84|3975.34|0
1616013000000|2021-03-17 20:30:00|3975.52|3974.92|3973.52|3972.92|3975.77|3975.17|3973.02|3972.42|2879
1616013300000|2021-03-17 20:35:00|3973.27|3972.67|3972.77|3972.17|3973.52|3972.92|3971.77|3971.17|1429
1616013600000|2021-03-17 20:40:00|3973.02|3972.42|3973.52|3972.92|3973.77|3973.17|3972.27|3971.67|613
1616013900000|2021-03-17 20:45:00|3973.27|3972.67|3973.27|3972.67|3973.77|3973.17|3973.02|3972.42|813
1616014200000|2021-03-17 20:50:00|3973.02|3972.42|3972.02|3971.42|3973.27|3972.67|3971.77|3971.17|1293
1616014500000|2021-03-17 20:55:00|3971.77|3971.17|3972.32|3970.82|3972.32|3971.67|3971.02|3970.42|1848
1616014800000|2021-03-17 21:00:00|3972.82|3971.32|3972.39|3970.89|3972.82|3971.32|3972.28|3970.78|0
1616015100000|2021-03-17 21:05:00|3972.35|3970.85|3972.46|3970.96|3972.96|3971.46|3972.35|3970.85|0
1616015400000|2021-03-17 21:10:00|3972.5|3971|3972.85|3971.35|3972.85|3971.35|3972.5|3971|0
1616015700000|2021-03-17 21:15:00|3972.89|3971.39|3972.85|3971.35|3972.89|3971.39|3972.82|3971.32|0
1616016000000|2021-03-17 21:20:00|3972.5|3971|3972.82|3971.32|3972.85|3971.35|3972.5|3971|0
1616016300000|2021-03-17 21:25:00|3972.78|3971.28|3973.04|3971.54|3973.04|3971.54|3972.78|3971.28|0
1616016600000|2021-03-17 21:30:00|3972.85|3971.35|3973.11|3971.61|3973.15|3971.65|3972.78|3971.28|0
1616016900000|2021-03-17 21:35:00|3973.15|3971.65|3973.22|3971.72|3973.22|3971.72|3973.15|3971.65|0
1616017200000|2021-03-17 21:40:00|3973.18|3971.68|3973.33|3971.83|3973.33|3971.83|3973.18|3971.68|0
1616017500000|2021-03-17 21:45:00|3973.4|3971.9|3972.17|3970.67|3973.4|3971.9|3972.17|3970.67|0
1616017800000|2021-03-17 21:50:00|3972.57|3971.07|3972.93|3971.43|3972.93|3971.43|3972.57|3971.07|0
1616018100000|2021-03-17 21:55:00|3972.89|3971.39|3972.78|3971.28|3973|3971.5|3972.39|3970.89|0
1616018400000|2021-03-17 22:00:00|3972.77|3972.17|3979.15|3978.55|3979.15|3978.55|3972.52|3971.92|3291
1616018700000|2021-03-17 22:05:00|3979.02|3978.42|3979.15|3978.55|3980.15|3979.55|3979.02|3978.42|937
1616019000000|2021-03-17 22:10:00|3979.4|3978.8|3979.4|3978.8|3980.15|3979.55|3978.9|3978.3|618
1616019300000|2021-03-17 22:15:00|3979.15|3978.55|3978.15|3977.55|3979.65|3979.05|3977.65|3977.05|579
1616019600000|2021-03-17 22:20:00|3978.27|3977.67|3978.15|3977.55|3979.02|3978.42|3977.9|3977.3|560
1616019900000|2021-03-17 22:25:00|3978.4|3977.8|3979.15|3978.55|3979.65|3979.05|3977.9|3977.3|701
1616020200000|2021-03-17 22:30:00|3979.4|3978.8|3979.15|3978.55|3979.65|3979.05|3978.9|3978.3|388
1616020500000|2021-03-17 22:35:00|3979.02|3978.42|3978.4|3977.8|3979.15|3978.55|3978.15|3977.55|276
1616020800000|2021-03-17 22:40:00|3978.15|3977.55|3976.4|3975.8|3978.65|3978.05|3976.4|3975.8|438
1616021100000|2021-03-17 22:45:00|3976.27|3975.67|3976.9|3976.3|3977.15|3976.55|3975.65|3975.05|719
1616021400000|2021-03-17 22:50:00|3977.15|3976.55|3977.4|3976.8|3977.4|3976.8|3976.4|3975.8|386
1616021700000|2021-03-17 22:55:00|3977.52|3976.92|3976.9|3976.3|3977.65|3977.05|3976.15|3975.55|442
1616022000000|2021-03-17 23:00:00|3977.15|3976.55|3977.4|3976.8|3978.9|3978.3|3976.65|3976.05|949
1616022300000|2021-03-17 23:05:00|3977.65|3977.05|3976.65|3976.05|3977.65|3977.05|3976.4|3975.8|328
1616022600000|2021-03-17 23:10:00|3976.15|3975.55|3977.65|3977.05|3977.9|3977.3|3976.15|3975.55|476
1616022900000|2021-03-17 23:15:00|3977.9|3977.3|3976.15|3975.55|3977.9|3977.3|3975.4|3974.8|793
1616023200000|2021-03-17 23:20:00|3976.02|3975.42|3978.15|3977.55|3978.4|3977.8|3976.02|3975.42|453
1616023500000|2021-03-17 23:25:00|3978.4|3977.8|3979.15|3978.55|3979.4|3978.8|3978.15|3977.55|755
1616023800000|2021-03-17 23:30:00|3979.4|3978.8|3980.65|3980.05|3981.65|3981.05|3979.4|3978.8|1438
1616024100000|2021-03-17 23:35:00|3980.9|3980.3|3980.4|3979.8|3981.4|3980.8|3980.4|3979.8|349
1616024400000|2021-03-17 23:40:00|3980.52|3979.92|3981.27|3980.67|3981.4|3980.8|3980.52|3979.92|327
1616024700000|2021-03-17 23:45:00|3981.4|3980.8|3981.4|3980.8|3981.9|3981.3|3980.9|3980.3|455
1616025000000|2021-03-17 23:50:00|3981.52|3980.92|3982.9|3982.3|3983.52|3982.92|3981.4|3980.8|1010
1616025300000|2021-03-17 23:55:00|3983.02|3982.42|3983.15|3982.55|3984.02|3983.42|3982.4|3981.8|1063
1616025600000|2021-03-18 00:00:00|3983.4|3982.8|3984.9|3984.3|3984.9|3984.3|3982.65|3982.05|2020
1616025900000|2021-03-18 00:05:00|3984.77|3984.17|3986.65|3986.05|3987.15|3986.55|3983.9|3983.3|2761
1616026200000|2021-03-18 00:10:00|3986.52|3985.92|3986.65|3986.05|3988.15|3987.55|3986.15|3985.55|1477
1616026500000|2021-03-18 00:15:00|3986.9|3986.3|3986.15|3985.55|3987.15|3986.55|3986.15|3985.55|849
1616026800000|2021-03-18 00:20:00|3986.4|3985.8|3985.65|3985.05|3986.4|3985.8|3985.4|3984.8|808
1616027100000|2021-03-18 00:25:00|3985.4|3984.8|3985.4|3984.8|3986.15|3985.55|3984.65|3984.05|661
1616027400000|2021-03-18 00:30:00|3985.65|3985.05|3986.15|3985.55|3987.15|3986.55|3985.65|3985.05|1253
1616027700000|2021-03-18 00:35:00|3986.27|3985.67|3985.9|3985.3|3987.9|3987.3|3985.9|3985.3|736
1616028000000|2021-03-18 00:40:00|3986.02|3985.42|3985.4|3984.8|3986.15|3985.55|3984.65|3984.05|985
1616028300000|2021-03-18 00:45:00|3985.15|3984.55|3985.9|3985.3|3986.4|3985.8|3984.9|3984.3|713
1616028600000|2021-03-18 00:50:00|3985.65|3985.05|3986.15|3985.55|3986.65|3986.05|3985.4|3984.8|433
1616028900000|2021-03-18 00:55:00|3986.27|3985.67|3987.15|3986.55|3987.65|3987.05|3985.65|3985.05|788
1616029200000|2021-03-18 01:00:00|3987.4|3986.8|3987.4|3986.8|3989.15|3988.55|3986.65|3986.05|1424
1616029500000|2021-03-18 01:05:00|3987.65|3987.05|3986.4|3985.8|3988.15|3987.55|3986.4|3985.8|915
1616029800000|2021-03-18 01:10:00|3986.27|3985.67|3986.9|3986.3|3987.4|3986.8|3986.15|3985.55|1307
1616030100000|2021-03-18 01:15:00|3987.02|3986.42|3987.77|3987.17|3988.15|3987.55|3986.9|3986.3|1181
1616030400000|2021-03-18 01:20:00|3987.65|3987.05|3987.15|3986.55|3988.15|3987.55|3987.15|3986.55|607
1616030700000|2021-03-18 01:25:00|3986.65|3986.05|3985.9|3985.3|3987.15|3986.55|3985.9|3985.3|999
1616031000000|2021-03-18 01:30:00|3986.15|3985.55|3985.4|3984.8|3986.9|3986.3|3984.9|3984.3|1479
1616031300000|2021-03-18 01:35:00|3985.65|3985.05|3987.15|3986.55|3987.65|3987.05|3985.4|3984.8|869
1616031600000|2021-03-18 01:40:00|3987.27|3986.67|3986.65|3986.05|3987.4|3986.8|3985.9|3985.3|695
1616031900000|2021-03-18 01:45:00|3986.77|3986.17|3987.65|3987.05|3987.65|3987.05|3986.65|3986.05|415
1616032200000|2021-03-18 01:50:00|3987.4|3986.8|3987.9|3987.3|3988.15|3987.55|3987.4|3986.8|684
1616032500000|2021-03-18 01:55:00|3988.15|3987.55|3987.9|3987.3|3988.9|3988.3|3987.9|3987.3|900
1616032800000|2021-03-18 02:00:00|3988.15|3987.55|3985.9|3985.3|3988.65|3988.05|3985.9|3985.3|1131
1616033100000|2021-03-18 02:05:00|3986.02|3985.42|3985.27|3984.67|3986.15|3985.55|3984.9|3984.3|700
1616033400000|2021-03-18 02:10:00|3985.4|3984.8|3985.4|3984.8|3985.9|3985.3|3984.4|3983.8|870
1616033700000|2021-03-18 02:15:00|3985.27|3984.67|3985.65|3985.05|3985.9|3985.3|3984.9|3984.3|437
1616034000000|2021-03-18 02:20:00|3985.4|3984.8|3984.9|3984.3|3985.65|3985.05|3984.65|3984.05|541
1616034300000|2021-03-18 02:25:00|3985.02|3984.42|3985.65|3985.05|3985.9|3985.3|3984.9|3984.3|363
1616034600000|2021-03-18 02:30:00|3985.9|3985.3|3986.4|3985.8|3986.4|3985.8|3985.65|3985.05|628
1616034900000|2021-03-18 02:35:00|3986.65|3986.05|3986.4|3985.8|3986.9|3986.3|3986.15|3985.55|372
1616035200000|2021-03-18 02:40:00|3986.27|3985.67|3986.15|3985.55|3986.65|3986.05|3985.9|3985.3|293
1616035500000|2021-03-18 02:45:00|3986.4|3985.8|3983.9|3983.3|3986.65|3986.05|3982.9|3982.3|1486
1616035800000|2021-03-18 02:50:00|3984.02|3983.42|3984.4|3983.8|3984.4|3983.8|3983.15|3982.55|730
1616036100000|2021-03-18 02:55:00|3984.52|3983.92|3985.65|3985.05|3985.9|3985.3|3984.15|3983.55|838
1616036400000|2021-03-18 03:00:00|3985.9|3985.3|3983.4|3982.8|3985.9|3985.3|3983.4|3982.8|734
1616036700000|2021-03-18 03:05:00|3983.15|3982.55|3979.65|3979.05|3983.15|3982.55|3978.9|3978.3|3688
1616037000000|2021-03-18 03:10:00|3979.4|3978.8|3979.15|3978.55|3980.9|3980.3|3978.65|3978.05|1391
1616037300000|2021-03-18 03:15:00|3979.4|3978.8|3978.77|3978.17|3979.4|3978.8|3977.65|3977.05|977
1616037600000|2021-03-18 03:20:00|3978.65|3978.05|3977.9|3977.3|3978.65|3978.05|3977.15|3976.55|729
1616037900000|2021-03-18 03:25:00|3977.77|3977.17|3975.4|3974.8|3977.77|3977.17|3975.27|3974.67|1688
1616038200000|2021-03-18 03:30:00|3975.15|3974.55|3975.65|3975.05|3977.52|3976.92|3974.9|3974.3|1769
1616038500000|2021-03-18 03:35:00|3975.9|3975.3|3975.9|3975.3|3976.4|3975.8|3975.15|3974.55|1047
1616038800000|2021-03-18 03:40:00|3976.4|3975.8|3976.65|3976.05|3977.15|3976.55|3975.9|3975.3|715
1616039100000|2021-03-18 03:45:00|3976.9|3976.3|3976.65|3976.05|3977.15|3976.55|3976.15|3975.55|565
1616039400000|2021-03-18 03:50:00|3976.9|3976.3|3976.02|3975.42|3977.15|3976.55|3975.9|3975.3|402
1616039700000|2021-03-18 03:55:00|3976.15|3975.55|3975.4|3974.8|3976.4|3975.8|3975.4|3974.8|418
1616040000000|2021-03-18 04:00:00|3975.65|3975.05|3977.15|3976.55|3977.15|3976.55|3975.65|3975.05|364
1616040300000|2021-03-18 04:05:00|3977.4|3976.8|3976.4|3975.8|3977.4|3976.8|3976.15|3975.55|468
1616040600000|2021-03-18 04:10:00|3976.27|3975.67|3975.65|3975.05|3976.4|3975.8|3975.27|3974.67|410
1616040900000|2021-03-18 04:15:00|3975.52|3974.92|3973.52|3972.92|3975.52|3974.92|3973.4|3972.8|1037
1616041200000|2021-03-18 04:20:00|3973.65|3973.05|3974.9|3974.3|3975.15|3974.55|3972.9|3972.3|829
1616041500000|2021-03-18 04:25:00|3975.02|3974.42|3974.77|3974.17|3975.4|3974.8|3974.65|3974.05|656
1616041800000|2021-03-18 04:30:00|3974.9|3974.3|3975.65|3975.05|3975.65|3975.05|3974.65|3974.05|425
1616042100000|2021-03-18 04:35:00|3975.9|3975.3|3976.15|3975.55|3976.65|3976.05|3975.65|3975.05|1125
1616042400000|2021-03-18 04:40:00|3976.4|3975.8|3976.4|3975.8|3976.65|3976.05|3975.9|3975.3|1072
1616042700000|2021-03-18 04:45:00|3976.15|3975.55|3976.15|3975.55|3977.65|3977.05|3975.9|3975.3|408
1616043000000|2021-03-18 04:50:00|3976.4|3975.8|3977.15|3976.55|3977.4|3976.8|3976.27|3975.67|314
1616043300000|2021-03-18 04:55:00|3977.4|3976.8|3977.65|3977.05|3978.15|3977.55|3977.15|3976.55|425
1616043600000|2021-03-18 05:00:00|3977.52|3976.92|3974.15|3973.55|3977.65|3977.05|3973.9|3973.3|1672
1616043900000|2021-03-18 05:05:00|3974.4|3973.8|3973.9|3973.3|3974.4|3973.8|3973.4|3972.8|877
1616044200000|2021-03-18 05:10:00|3973.65|3973.05|3974.15|3973.55|3974.15|3973.55|3973.4|3972.8|726
1616044500000|2021-03-18 05:15:00|3974.02|3973.42|3976.4|3975.8|3976.9|3976.3|3973.9|3973.3|781
1616044800000|2021-03-18 05:20:00|3976.65|3976.05|3977.15|3976.55|3977.15|3976.55|3976.15|3975.55|646
1616045100000|2021-03-18 05:25:00|3976.9|3976.3|3976.4|3975.8|3977.15|3976.55|3975.9|3975.3|911
1616045400000|2021-03-18 05:30:00|3976.52|3975.92|3977.65|3977.05|3977.9|3977.3|3975.15|3974.55|618
1616045700000|2021-03-18 05:35:00|3977.9|3977.3|3976.4|3975.8|3978.02|3977.42|3975.9|3975.3|409
1616046000000|2021-03-18 05:40:00|3976.65|3976.05|3975.4|3974.8|3976.9|3976.3|3975.4|3974.8|359
1616046300000|2021-03-18 05:45:00|3975.15|3974.55|3975.9|3975.3|3975.9|3975.3|3974.65|3974.05|420
1616046600000|2021-03-18 05:50:00|3975.77|3975.17|3976.65|3976.05|3976.65|3976.05|3975.02|3974.42|351
1616046900000|2021-03-18 05:55:00|3976.52|3975.92|3975.9|3975.3|3976.9|3976.3|3975.15|3974.55|312
1616047200000|2021-03-18 06:00:00|3976.02|3975.42|3975.9|3975.3|3977.15|3976.55|3975.15|3974.55|669
1616047500000|2021-03-18 06:05:00|3976.15|3975.55|3975.9|3975.3|3976.9|3976.3|3975.4|3974.8|735
1616047800000|2021-03-18 06:10:00|3975.65|3975.05|3976.52|3975.92|3976.9|3976.3|3975.65|3975.05|384
1616048100000|2021-03-18 06:15:00|3976.4|3975.8|3975.9|3975.3|3976.4|3975.8|3975.65|3975.05|327
1616048400000|2021-03-18 06:20:00|3976.15|3975.55|3978.15|3977.55|3978.4|3977.8|3975.9|3975.3|546
1616048700000|2021-03-18 06:25:00|3978.4|3977.8|3978.15|3977.55|3978.77|3978.17|3977.9|3977.3|463
1616049000000|2021-03-18 06:30:00|3978.4|3977.8|3979.9|3979.3|3980.02|3979.42|3978.4|3977.8|684
1616049300000|2021-03-18 06:35:00|3979.65|3979.05|3980.15|3979.55|3980.65|3980.05|3979.4|3978.8|483
1616049600000|2021-03-18 06:40:00|3980.02|3979.42|3979.9|3979.3|3980.4|3979.8|3979.4|3978.8|550
1616049900000|2021-03-18 06:45:00|3980.15|3979.55|3982.9|3982.3|3982.9|3982.3|3980.15|3979.55|999
1616050200000|2021-03-18 06:50:00|3982.77|3982.17|3981.4|3980.8|3982.9|3982.3|3981.4|3980.8|815
1616050500000|2021-03-18 06:55:00|3981.15|3980.55|3982.02|3981.42|3982.15|3981.55|3980.9|3980.3|841
1616050800000|2021-03-18 07:00:00|3981.9|3981.3|3980.9|3980.3|3982.9|3982.3|3979.9|3979.3|1343
1616051100000|2021-03-18 07:05:00|3981.15|3980.55|3981.65|3981.05|3981.9|3981.3|3980.15|3979.55|1079
1616051400000|2021-03-18 07:10:00|3981.9|3981.3|3981.4|3980.8|3981.9|3981.3|3980.9|3980.3|1116
1616051700000|2021-03-18 07:15:00|3981.15|3980.55|3980.15|3979.55|3981.15|3980.55|3979.4|3978.8|1231
1616052000000|2021-03-18 07:20:00|3980.4|3979.8|3972.4|3971.8|3980.65|3980.05|3972.15|3971.55|4401
1616052300000|2021-03-18 07:25:00|3972.15|3971.55|3968.9|3968.3|3972.65|3972.05|3968.65|3968.05|3852
1616052600000|2021-03-18 07:30:00|3968.77|3968.17|3968.02|3967.42|3969.15|3968.55|3966.9|3966.3|3556
1616052900000|2021-03-18 07:35:00|3968.15|3967.55|3966.15|3965.55|3968.9|3968.3|3963.4|3962.8|5156
1616053200000|2021-03-18 07:40:00|3965.9|3965.3|3961.4|3960.8|3967.15|3966.55|3960.9|3960.3|3997
1616053500000|2021-03-18 07:45:00|3961.65|3961.05|3960.9|3960.3|3964.27|3963.67|3960.9|3960.3|3369
1616053800000|2021-03-18 07:50:00|3961.15|3960.55|3963.65|3963.05|3963.65|3963.05|3960.9|3960.3|3953
1616054100000|2021-03-18 07:55:00|3963.52|3962.92|3963.15|3962.55|3963.65|3963.05|3960.9|3960.3|2821
1616054400000|2021-03-18 08:00:00|3963.4|3962.8|3962.65|3962.05|3963.65|3963.05|3961.15|3960.55|3529
1616054700000|2021-03-18 08:05:00|3962.9|3962.3|3961.9|3961.3|3964.4|3963.8|3961.4|3960.8|3355
1616055000000|2021-03-18 08:10:00|3961.65|3961.05|3961.4|3960.8|3962.15|3961.55|3960.9|3960.3|2765
1616055300000|2021-03-18 08:15:00|3961.15|3960.55|3963.4|3962.8|3965.15|3964.55|3961.15|3960.55|3339
1616055600000|2021-03-18 08:20:00|3963.65|3963.05|3964.4|3963.8|3964.4|3963.8|3961.65|3961.05|2032
1616055900000|2021-03-18 08:25:00|3964.15|3963.55|3962.4|3961.8|3964.65|3964.05|3961.65|3961.05|1861
1616056200000|2021-03-18 08:30:00|3962.65|3962.05|3961.4|3960.8|3963.15|3962.55|3960.9|3960.3|2995
1616056500000|2021-03-18 08:35:00|3961.65|3961.05|3959.9|3959.3|3961.65|3961.05|3957.4|3956.8|5711
1616056800000|2021-03-18 08:40:00|3959.65|3959.05|3957.15|3956.55|3960.9|3960.3|3956.9|3956.3|2440
1616057100000|2021-03-18 08:45:00|3957.02|3956.42|3953.77|3953.17|3957.52|3956.92|3952.65|3952.05|5221
1616057400000|2021-03-18 08:50:00|3953.65|3953.05|3954.4|3953.8|3954.4|3953.8|3951.4|3950.8|3439
1616057700000|2021-03-18 08:55:00|3954.15|3953.55|3953.65|3953.05|3956.15|3955.55|3953.15|3952.55|3379
1616058000000|2021-03-18 09:00:00|3953.4|3952.8|3954.65|3954.05|3955.65|3955.05|3952.65|3952.05|2547
1616058300000|2021-03-18 09:05:00|3954.9|3954.3|3955.4|3954.8|3956.9|3956.3|3954.15|3953.55|2541
1616058600000|2021-03-18 09:10:00|3955.65|3955.05|3956.4|3955.8|3957.15|3956.55|3953.4|3952.8|1664
1616058900000|2021-03-18 09:15:00|3956.65|3956.05|3958.15|3957.55|3958.65|3958.05|3956.15|3955.55|1916
1616059200000|2021-03-18 09:20:00|3958.4|3957.8|3957.9|3957.3|3958.65|3958.05|3957.15|3956.55|1687
1616059500000|2021-03-18 09:25:00|3957.77|3957.17|3956.4|3955.8|3957.9|3957.3|3956.15|3955.55|1416
1616059800000|2021-03-18 09:30:00|3956.52|3955.92|3958.4|3957.8|3958.65|3958.05|3956.4|3955.8|965
1616060100000|2021-03-18 09:35:00|3958.15|3957.55|3958.15|3957.55|3958.52|3957.92|3957.4|3956.8|1452
1616060400000|2021-03-18 09:40:00|3958.4|3957.8|3959.9|3959.3|3959.9|3959.3|3957.9|3957.3|1942
1616060700000|2021-03-18 09:45:00|3959.65|3959.05|3957.65|3957.05|3959.77|3959.17|3957.4|3956.8|1542
1616061000000|2021-03-18 09:50:00|3957.9|3957.3|3956.65|3956.05|3958.4|3957.8|3956.4|3955.8|1079
1616061300000|2021-03-18 09:55:00|3956.9|3956.3|3956.4|3955.8|3957.9|3957.3|3954.4|3953.8|3232
1616061600000|2021-03-18 10:00:00|3956.52|3955.92|3957.15|3956.55|3957.65|3957.05|3955.15|3954.55|1395
1616061900000|2021-03-18 10:05:00|3957.27|3956.67|3957.15|3956.55|3957.9|3957.3|3955.65|3955.05|1337
1616062200000|2021-03-18 10:10:00|3957.4|3956.8|3956.77|3956.17|3958.4|3957.8|3956.27|3955.67|2646
1616062500000|2021-03-18 10:15:00|3956.65|3956.05|3957.4|3956.8|3957.65|3957.05|3956.65|3956.05|855
1616062800000|2021-03-18 10:20:00|3957.15|3956.55|3956.9|3956.3|3959.15|3958.55|3956.27|3955.67|1697
1616063100000|2021-03-18 10:25:00|3956.77|3956.17|3959.9|3959.3|3960.65|3960.05|3955.65|3955.05|1773
1616063400000|2021-03-18 10:30:00|3960.15|3959.55|3960.4|3959.8|3960.77|3960.17|3958.9|3958.3|1774
1616063700000|2021-03-18 10:35:00|3960.15|3959.55|3960.65|3960.05|3961.15|3960.55|3959.4|3958.8|2392
1616064000000|2021-03-18 10:40:00|3960.4|3959.8|3961.15|3960.55|3961.65|3961.05|3960.4|3959.8|1945
1616064300000|2021-03-18 10:45:00|3960.9|3960.3|3960.65|3960.05|3961.15|3960.55|3959.65|3959.05|1098
1616064600000|2021-03-18 10:50:00|3960.4|3959.8|3962.65|3962.05|3962.65|3962.05|3960.4|3959.8|2035
1616064900000|2021-03-18 10:55:00|3963.4|3962.8|3959.4|3958.8|3963.4|3962.8|3958.65|3958.05|3245
1616065200000|2021-03-18 11:00:00|3959.65|3959.05|3957.65|3957.05|3960.9|3960.3|3956.9|3956.3|5551
1616065500000|2021-03-18 11:05:00|3957.9|3957.3|3957.65|3957.05|3959.65|3959.05|3955.27|3954.67|3600
1616065800000|2021-03-18 11:10:00|3957.4|3956.8|3954.9|3954.3|3957.4|3956.8|3954.65|3954.05|2137
1616066100000|2021-03-18 11:15:00|3954.65|3954.05|3955.9|3955.3|3955.9|3955.3|3953.9|3953.3|2049
1616066400000|2021-03-18 11:20:00|3955.65|3955.05|3955.9|3955.3|3956.65|3956.05|3954.4|3953.8|4903
1616066700000|2021-03-18 11:25:00|3956.02|3955.42|3955.4|3954.8|3956.15|3955.55|3953.9|3953.3|1663
1616067000000|2021-03-18 11:30:00|3955.15|3954.55|3951.65|3951.05|3955.9|3955.3|3950.15|3949.55|3981
1616067300000|2021-03-18 11:35:00|3951.77|3951.17|3945.15|3944.55|3951.9|3951.3|3943.4|3942.8|11965
1616067600000|2021-03-18 11:40:00|3944.9|3944.3|3944.65|3944.05|3945.65|3945.05|3943.9|3943.3|4508
1616067900000|2021-03-18 11:45:00|3944.4|3943.8|3948.15|3947.55|3949.4|3948.8|3944.27|3943.67|6374
1616068200000|2021-03-18 11:50:00|3947.9|3947.3|3946.9|3946.3|3947.9|3947.3|3944.9|3944.3|3221
1616068500000|2021-03-18 11:55:00|3946.65|3946.05|3947.4|3946.8|3948.9|3948.3|3946.15|3945.55|2782
1616068800000|2021-03-18 12:00:00|3947.15|3946.55|3952.4|3951.8|3952.65|3952.05|3947.15|3946.55|6467
1616069100000|2021-03-18 12:05:00|3952.15|3951.55|3950.9|3950.3|3952.65|3952.05|3950.65|3950.05|3252
1616069400000|2021-03-18 12:10:00|3951.02|3950.42|3947.65|3947.05|3951.65|3951.05|3947.4|3946.8|4848
1616069700000|2021-03-18 12:15:00|3947.4|3946.8|3947.9|3947.3|3948.15|3947.55|3944.9|3944.3|5599
1616070000000|2021-03-18 12:20:00|3948.15|3947.55|3947.65|3947.05|3948.4|3947.8|3945.65|3945.05|3799
1616070300000|2021-03-18 12:25:00|3947.9|3947.3|3948.65|3948.05|3949.15|3948.55|3946.77|3946.17|3168
1616070600000|2021-03-18 12:30:00|3948.9|3948.3|3948.4|3947.8|3949.15|3948.55|3945.9|3945.3|6792
1616070900000|2021-03-18 12:35:00|3948.15|3947.55|3949.15|3948.55|3950.65|3950.05|3947.9|3947.3|8585
1616071200000|2021-03-18 12:40:00|3949.27|3948.67|3949.02|3948.42|3949.65|3949.05|3946.65|3946.05|6615
1616071500000|2021-03-18 12:45:00|3948.9|3948.3|3948.4|3947.8|3949.4|3948.8|3947.4|3946.8|4450
1616071800000|2021-03-18 12:50:00|3948.15|3947.55|3948.65|3948.05|3949.65|3949.05|3947.15|3946.55|4900
1616072100000|2021-03-18 12:55:00|3948.77|3948.17|3948.9|3948.3|3950.65|3950.05|3948.4|3947.8|5180
1616072400000|2021-03-18 13:00:00|3948.65|3948.05|3947.9|3947.3|3949.15|3948.55|3946.65|3946.05|8542
1616072700000|2021-03-18 13:05:00|3948.15|3947.55|3944.15|3943.55|3948.15|3947.55|3943.9|3943.3|6042
1616073000000|2021-03-18 13:10:00|3943.9|3943.3|3943.65|3943.05|3945.52|3944.92|3943.15|3942.55|8021
1616073300000|2021-03-18 13:15:00|3943.4|3942.8|3944.15|3943.55|3945.15|3944.55|3943.15|3942.55|7633
1616073600000|2021-03-18 13:20:00|3943.9|3943.3|3944.65|3944.05|3945.65|3945.05|3943.65|3943.05|6371
1616073900000|2021-03-18 13:25:00|3944.9|3944.3|3946.9|3946.3|3947.15|3946.55|3944.65|3944.05|10354
1616074200000|2021-03-18 13:30:00|3946.8|3946.4|3953.05|3952.65|3954.8|3954.4|3946.8|3946.4|47143
1616074500000|2021-03-18 13:35:00|3953.3|3952.9|3955.05|3954.65|3955.3|3954.9|3951.05|3950.65|31348
1616074800000|2021-03-18 13:40:00|3954.8|3954.4|3952.55|3952.15|3955.8|3955.4|3951.3|3950.9|32626
1616075100000|2021-03-18 13:45:00|3952.3|3951.9|3944.8|3944.4|3952.55|3952.15|3944.8|3944.4|45080
1616075400000|2021-03-18 13:50:00|3944.55|3944.15|3948.8|3948.4|3951.55|3951.15|3941.8|3941.4|41591
1616075700000|2021-03-18 13:55:00|3948.55|3948.15|3954.05|3953.65|3954.55|3954.15|3947.8|3947.4|26555
1616076000000|2021-03-18 14:00:00|3953.92|3953.52|3948.55|3948.15|3953.92|3953.52|3948.3|3947.9|32164
1616076300000|2021-03-18 14:05:00|3948.8|3948.4|3948.8|3948.4|3950.55|3950.15|3944.55|3944.15|33011
1616076600000|2021-03-18 14:10:00|3948.3|3947.9|3948.55|3948.15|3949.05|3948.65|3943.8|3943.4|26176
1616076900000|2021-03-18 14:15:00|3948.05|3947.65|3949.8|3949.4|3949.8|3949.4|3944.05|3943.65|26124
1616077200000|2021-03-18 14:20:00|3950.3|3949.9|3949.55|3949.15|3951.8|3951.4|3947.55|3947.15|15710
1616077500000|2021-03-18 14:25:00|3949.3|3948.9|3952.3|3951.9|3955.05|3954.65|3948.55|3948.15|17429
1616077800000|2021-03-18 14:30:00|3952.05|3951.65|3950.55|3950.15|3952.55|3952.15|3947.05|3946.65|21628
1616078100000|2021-03-18 14:35:00|3950.3|3949.9|3955.55|3955.15|3957.55|3957.15|3948.55|3948.15|26758
1616078400000|2021-03-18 14:40:00|3955.3|3954.9|3953.05|3952.65|3957.05|3956.65|3951.8|3951.4|17924
1616078700000|2021-03-18 14:45:00|3952.8|3952.4|3951.05|3950.65|3953.3|3952.9|3950.8|3950.4|12973
1616079000000|2021-03-18 14:50:00|3951.3|3950.9|3953.8|3953.4|3953.8|3953.4|3948.05|3947.65|18994
1616079300000|2021-03-18 14:55:00|3954.05|3953.65|3953.8|3953.4|3955.05|3954.65|3951.55|3951.15|15526
1616079600000|2021-03-18 15:00:00|3954.05|3953.65|3956.55|3956.15|3956.8|3956.4|3952.8|3952.4|19933
1616079900000|2021-03-18 15:05:00|3956.3|3955.9|3959.8|3959.4|3960.05|3959.65|3955.55|3955.15|23487
1616080200000|2021-03-18 15:10:00|3960.05|3959.65|3956.55|3956.15|3960.05|3959.65|3956.05|3955.65|12541
1616080500000|2021-03-18 15:15:00|3956.3|3955.9|3958.18|3957.78|3959.3|3958.9|3956.05|3955.65|13391
1616080800000|2021-03-18 15:20:00|3957.93|3957.53|3957.43|3957.03|3960.68|3960.28|3957.43|3957.03|12545
1616081100000|2021-03-18 15:25:00|3957.18|3956.78|3960.93|3960.53|3960.93|3960.53|3955.93|3955.53|18533
1616081400000|2021-03-18 15:30:00|3961.18|3960.78|3958.18|3957.78|3961.43|3961.03|3957.43|3957.03|15567
1616081700000|2021-03-18 15:35:00|3957.93|3957.53|3959.18|3958.78|3960.43|3960.03|3956.43|3956.03|12397
1616082000000|2021-03-18 15:40:00|3959.43|3959.03|3960.3|3959.9|3960.43|3960.03|3957.8|3957.4|12028
1616082300000|2021-03-18 15:45:00|3960.18|3959.78|3960.93|3960.53|3961.18|3960.78|3959.18|3958.78|8788
1616082600000|2021-03-18 15:50:00|3961.18|3960.78|3960.93|3960.53|3962.43|3962.03|3959.68|3959.28|20086
1616082900000|2021-03-18 15:55:00|3960.68|3960.28|3962.18|3961.78|3962.43|3962.03|3958.43|3958.03|15257
1616083200000|2021-03-18 16:00:00|3962.43|3962.03|3964.93|3964.53|3965.18|3964.78|3961.43|3961.03|14659
1616083500000|2021-03-18 16:05:00|3965.18|3964.78|3967.68|3967.28|3968.18|3967.78|3964.18|3963.78|15081
1616083800000|2021-03-18 16:10:00|3967.43|3967.03|3969.68|3969.28|3969.93|3969.53|3967.18|3966.78|15002
1616084100000|2021-03-18 16:15:00|3969.93|3969.53|3966.18|3965.78|3970.18|3969.78|3965.93|3965.53|17187
1616084400000|2021-03-18 16:20:00|3966.43|3966.03|3965.93|3965.53|3967.68|3967.28|3965.18|3964.78|13805
1616084700000|2021-03-18 16:25:00|3966.18|3965.78|3966.18|3965.78|3967.68|3967.28|3965.93|3965.53|8097
1616085000000|2021-03-18 16:30:00|3965.93|3965.53|3963.18|3962.78|3966.68|3966.28|3962.93|3962.53|11914
1616085300000|2021-03-18 16:35:00|3963.43|3963.03|3960.18|3959.78|3963.43|3963.03|3958.68|3958.28|18958
1616085600000|2021-03-18 16:40:00|3959.93|3959.53|3958.93|3958.53|3960.93|3960.53|3958.18|3957.78|11802
1616085900000|2021-03-18 16:45:00|3959.18|3958.78|3956.93|3956.53|3959.43|3959.03|3956.93|3956.53|10722
1616086200000|2021-03-18 16:50:00|3957.18|3956.78|3954.43|3954.03|3957.43|3957.03|3953.43|3953.03|12225
1616086500000|2021-03-18 16:55:00|3954.18|3953.78|3949.68|3949.28|3955.43|3955.03|3947.43|3947.03|33944
1616086800000|2021-03-18 17:00:00|3949.93|3949.53|3953.93|3953.53|3954.18|3953.78|3949.43|3949.03|14580
1616087100000|2021-03-18 17:05:00|3954.18|3953.78|3952.18|3951.78|3954.93|3954.53|3951.43|3951.03|12642
1616087400000|2021-03-18 17:10:00|3951.93|3951.53|3953.18|3952.78|3953.43|3953.03|3949.93|3949.53|9729
1616087700000|2021-03-18 17:15:00|3952.93|3952.53|3956.93|3956.53|3956.93|3956.53|3951.93|3951.53|10209
1616088000000|2021-03-18 17:20:00|3956.68|3956.28|3957.68|3957.28|3958.93|3958.53|3956.43|3956.03|10571
1616088300000|2021-03-18 17:25:00|3957.43|3957.03|3958.93|3958.53|3960.43|3960.03|3957.43|3957.03|10220
1616088600000|2021-03-18 17:30:00|3959.18|3958.78|3958.43|3958.03|3959.18|3958.78|3956.18|3955.78|9503
1616088900000|2021-03-18 17:35:00|3958.68|3958.28|3960.18|3959.78|3960.93|3960.53|3958.18|3957.78|9416
1616089200000|2021-03-18 17:40:00|3960.43|3960.03|3962.18|3961.78|3962.93|3962.53|3959.93|3959.53|8890
1616089500000|2021-03-18 17:45:00|3962.43|3962.03|3960.93|3960.53|3962.68|3962.28|3959.93|3959.53|7636
1616089800000|2021-03-18 17:50:00|3961.18|3960.78|3963.93|3963.53|3963.93|3963.53|3961.18|3960.78|7125
1616090100000|2021-03-18 17:55:00|3964.18|3963.78|3963.18|3962.78|3964.18|3963.78|3962.68|3962.28|4718
1616090400000|2021-03-18 18:00:00|3963.43|3963.03|3958.93|3958.53|3963.93|3963.53|3958.18|3957.78|14173
1616090700000|2021-03-18 18:05:00|3959.18|3958.78|3958.43|3958.03|3961.43|3961.03|3958.43|3958.03|10637
1616091000000|2021-03-18 18:10:00|3958.18|3957.78|3954.18|3953.78|3958.68|3958.28|3952.93|3952.53|16013
1616091300000|2021-03-18 18:15:00|3953.93|3953.53|3947.43|3947.03|3953.93|3953.53|3945.93|3945.53|22631
1616091600000|2021-03-18 18:20:00|3947.18|3946.78|3946.68|3946.28|3949.68|3949.28|3945.93|3945.53|17317
1616091900000|2021-03-18 18:25:00|3946.18|3945.78|3941.93|3941.53|3946.93|3946.53|3941.68|3941.28|20059
1616092200000|2021-03-18 18:30:00|3942.18|3941.78|3937.68|3937.28|3945.43|3945.03|3936.18|3935.78|28056
1616092500000|2021-03-18 18:35:00|3937.93|3937.53|3935.93|3935.53|3937.93|3937.53|3931.43|3931.03|37173
1616092800000|2021-03-18 18:40:00|3935.68|3935.28|3929.43|3929.03|3935.68|3935.28|3925.18|3924.78|43207
1616093100000|2021-03-18 18:45:00|3929.68|3929.28|3937.93|3937.53|3938.18|3937.78|3929.43|3929.03|28657
1616093400000|2021-03-18 18:50:00|3938.18|3937.78|3935.68|3935.28|3939.68|3939.28|3933.93|3933.53|18759
1616093700000|2021-03-18 18:55:00|3935.93|3935.53|3936.68|3936.28|3939.18|3938.78|3935.18|3934.78|16458
1616094000000|2021-03-18 19:00:00|3936.55|3936.15|3932.93|3932.53|3938.93|3938.53|3932.18|3931.78|21485
1616094300000|2021-03-18 19:05:00|3933.43|3933.03|3931.68|3931.28|3933.43|3933.03|3926.43|3926.03|29986
1616094600000|2021-03-18 19:10:00|3931.93|3931.53|3933.18|3932.78|3935.68|3935.28|3930.18|3929.78|29132
1616094900000|2021-03-18 19:15:00|3932.68|3932.28|3930.18|3929.78|3933.18|3932.78|3927.68|3927.28|24598
1616095200000|2021-03-18 19:20:00|3930.3|3929.9|3924.18|3923.78|3931.18|3930.78|3923.93|3923.53|20225
1616095500000|2021-03-18 19:25:00|3923.93|3923.53|3931.43|3931.03|3931.43|3931.03|3923.18|3922.78|28072
1616095800000|2021-03-18 19:30:00|3931.18|3930.78|3923.18|3922.78|3932.93|3932.53|3923.18|3922.78|25208
1616096100000|2021-03-18 19:35:00|3923.43|3923.03|3921.43|3921.03|3926.43|3926.03|3921.18|3920.78|29231
1616096400000|2021-03-18 19:40:00|3921.3|3920.9|3918.18|3917.78|3922.93|3922.53|3917.68|3917.28|33718
1616096700000|2021-03-18 19:45:00|3918.43|3918.03|3914.18|3913.78|3920.43|3920.03|3912.93|3912.53|33276
1616097000000|2021-03-18 19:50:00|3913.68|3913.28|3915.43|3915.03|3919.43|3919.03|3912.18|3911.78|42037
1616097300000|2021-03-18 19:55:00|3915.93|3915.53|3918.43|3918.03|3920.93|3920.53|3914.93|3914.53|79133
1616097600000|2021-03-18 20:00:00|3918.11|3917.51|3924.86|3924.26|3924.86|3924.26|3917.36|3916.76|27669
1616097900000|2021-03-18 20:05:00|3924.61|3924.01|3926.61|3926.01|3928.23|3927.63|3923.61|3923.01|19259
1616098200000|2021-03-18 20:10:00|3926.36|3925.76|3922.75|3921.25|3926.36|3925.76|3921.98|3921.18|12062
1616098500000|2021-03-18 20:15:00|3922.81|3921.31|3922.05|3920.55|3922.86|3921.36|3921.54|3920.04|8
1616098800000|2021-03-18 20:20:00|3922.01|3920.51|3921.73|3920.23|3922.84|3921.34|3921.56|3920.06|0
1616099100000|2021-03-18 20:25:00|3921.69|3920.19|3922.35|3920.85|3922.35|3920.85|3921.69|3920.19|0
1616099400000|2021-03-18 20:30:00|3922.33|3920.83|3919.98|3919.38|3923.23|3922.63|3919.48|3918.88|3522
1616099700000|2021-03-18 20:35:00|3920.23|3919.63|3919.98|3919.38|3920.48|3919.88|3919.23|3918.63|1163
1616100000000|2021-03-18 20:40:00|3920.23|3919.63|3922.73|3922.13|3922.98|3922.38|3919.98|3919.38|1317
1616100300000|2021-03-18 20:45:00|3922.48|3921.88|3921.23|3920.63|3922.98|3922.38|3921.23|3920.63|922
1616100600000|2021-03-18 20:50:00|3921.48|3920.88|3921.48|3920.88|3921.73|3921.13|3920.73|3920.13|1132
1616100900000|2021-03-18 20:55:00|3921.73|3921.13|3922.25|3920.75|3922.73|3922.13|3920.98|3920.38|1611
1616101200000|2021-03-18 21:00:00|3922.36|3920.86|3922.29|3920.79|3922.47|3920.97|3922.03|3920.53|0
1616101500000|2021-03-18 21:05:00|3922.25|3920.75|3922.43|3920.93|3922.47|3920.97|3922.03|3920.53|0
1616101800000|2021-03-18 21:10:00|3922.51|3921.01|3922.25|3920.75|3922.51|3921.01|3921.67|3920.17|0
1616102100000|2021-03-18 21:15:00|3922.14|3920.64|3922.61|3921.11|3922.68|3921.18|3922.14|3920.64|0
1616102400000|2021-03-18 21:20:00|3922.57|3921.07|3922.97|3921.47|3923.01|3921.51|3922.57|3921.07|0
1616102700000|2021-03-18 21:25:00|3922.9|3921.4|3923.63|3922.13|3923.99|3922.49|3922.9|3921.4|0
1616103000000|2021-03-18 21:30:00|3923.52|3922.02|3924.14|3922.64|3924.14|3922.64|3923.52|3922.02|0
1616103300000|2021-03-18 21:35:00|3924.21|3922.71|3923.81|3922.31|3924.21|3922.71|3923.74|3922.24|0
1616103600000|2021-03-18 21:40:00|3923.74|3922.24|3923.7|3922.2|3924.06|3922.56|3923.63|3922.13|0
1616103900000|2021-03-18 21:45:00|3923.74|3922.24|3923.74|3922.24|3923.85|3922.35|3923.59|3922.09|0
1616104200000|2021-03-18 21:50:00|3923.7|3922.2|3923.85|3922.35|3924.36|3922.86|3923.7|3922.2|0
1616104500000|2021-03-18 21:55:00|3923.81|3922.31|3923.41|3921.91|3924.06|3922.56|3923.3|3921.8|0
1616104800000|2021-03-18 22:00:00|3923.37|3921.87|3925.61|3925.01|3926.11|3925.51|3922.73|3921.87|1641
1616105100000|2021-03-18 22:05:00|3925.86|3925.26|3924.61|3924.01|3926.61|3926.01|3924.11|3923.51|798
1616105400000|2021-03-18 22:10:00|3925.11|3924.51|3925.86|3925.26|3926.36|3925.76|3925.11|3924.51|495
1616105700000|2021-03-18 22:15:00|3926.11|3925.51|3926.86|3926.26|3927.61|3927.01|3925.86|3925.26|960
1616106000000|2021-03-18 22:20:00|3926.61|3926.01|3921.86|3921.26|3926.86|3926.26|3921.86|3921.26|1372
1616106300000|2021-03-18 22:25:00|3921.61|3921.01|3922.11|3921.51|3922.86|3922.26|3919.61|3919.01|1201
1616106600000|2021-03-18 22:30:00|3922.36|3921.76|3922.36|3921.76|3923.36|3922.76|3922.11|3921.51|480
1616106900000|2021-03-18 22:35:00|3922.61|3922.01|3920.61|3920.01|3922.61|3922.01|3920.11|3919.51|1117
1616107200000|2021-03-18 22:40:00|3920.73|3920.13|3921.61|3921.01|3921.61|3921.01|3920.11|3919.51|449
1616107500000|2021-03-18 22:45:00|3921.48|3920.88|3920.11|3919.51|3922.61|3922.01|3919.61|3919.01|699
1616107800000|2021-03-18 22:50:00|3920.23|3919.63|3919.61|3919.01|3921.36|3920.76|3919.36|3918.76|652
1616108100000|2021-03-18 22:55:00|3919.48|3918.88|3917.36|3916.76|3919.48|3918.88|3917.36|3916.76|1314
1616108400000|2021-03-18 23:00:00|3917.11|3916.51|3919.36|3918.76|3919.61|3919.01|3917.11|3916.51|770
1616108700000|2021-03-18 23:05:00|3919.61|3919.01|3919.61|3919.01|3920.61|3920.01|3919.36|3918.76|553
1616109000000|2021-03-18 23:10:00|3919.86|3919.26|3918.61|3918.01|3920.11|3919.51|3916.61|3916.01|1090
1616109300000|2021-03-18 23:15:00|3918.36|3917.76|3920.11|3919.51|3920.36|3919.76|3917.61|3917.01|769
1616109600000|2021-03-18 23:20:00|3919.98|3919.38|3920.61|3920.01|3920.61|3920.01|3918.36|3917.76|767
1616109900000|2021-03-18 23:25:00|3920.36|3919.76|3922.86|3922.26|3923.11|3922.51|3919.61|3919.01|985
1616110200000|2021-03-18 23:30:00|3923.11|3922.51|3922.11|3921.51|3923.61|3923.01|3921.61|3921.01|620
1616110500000|2021-03-18 23:35:00|3922.23|3921.63|3921.86|3921.26|3922.36|3921.76|3921.61|3921.01|302
1616110800000|2021-03-18 23:40:00|3922.11|3921.51|3920.73|3920.13|3923.36|3922.76|3920.61|3920.01|679
1616111100000|2021-03-18 23:45:00|3920.86|3920.26|3920.48|3919.88|3921.11|3920.51|3919.48|3918.88|551
1616111400000|2021-03-18 23:50:00|3920.36|3919.76|3920.86|3920.26|3921.61|3921.01|3919.86|3919.26|690
1616111700000|2021-03-18 23:55:00|3920.98|3920.38|3921.11|3920.51|3922.61|3922.01|3920.61|3920.01|859
1616112000000|2021-03-19 00:00:00|3920.98|3920.38|3923.11|3922.51|3923.36|3922.76|3919.61|3919.01|1614
1616112300000|2021-03-19 00:05:00|3923.36|3922.76|3925.61|3925.01|3925.86|3925.26|3922.86|3922.26|2624
1616112600000|2021-03-19 00:10:00|3925.73|3925.13|3925.36|3924.76|3925.86|3925.26|3924.36|3923.76|1613
1616112900000|2021-03-19 00:15:00|3925.48|3924.88|3925.11|3924.51|3926.11|3925.51|3923.98|3923.38|1491
1616113200000|2021-03-19 00:20:00|3925.36|3924.76|3924.86|3924.26|3925.61|3925.01|3923.86|3923.26|1083
1616113500000|2021-03-19 00:25:00|3924.98|3924.38|3926.61|3926.01|3926.61|3926.01|3924.61|3924.01|1308
1616113800000|2021-03-19 00:30:00|3926.86|3926.26|3926.36|3925.76|3927.61|3927.01|3925.61|3925.01|1198
1616114100000|2021-03-19 00:35:00|3926.48|3925.88|3924.86|3924.26|3926.48|3925.88|3924.86|3924.26|652
1616114400000|2021-03-19 00:40:00|3924.61|3924.01|3926.11|3925.51|3926.86|3926.26|3924.61|3924.01|703
1616114700000|2021-03-19 00:45:00|3926.23|3925.63|3926.86|3926.26|3927.11|3926.51|3925.86|3925.26|453
1616115000000|2021-03-19 00:50:00|3926.61|3926.01|3927.36|3926.76|3927.86|3927.26|3926.48|3925.88|693
1616115300000|2021-03-19 00:55:00|3927.23|3926.63|3926.86|3926.26|3927.36|3926.76|3926.36|3925.76|464
1616115600000|2021-03-19 01:00:00|3927.11|3926.51|3927.48|3926.88|3927.61|3927.01|3925.36|3924.76|1196
1616115900000|2021-03-19 01:05:00|3927.36|3926.76|3926.86|3926.26|3927.86|3927.26|3926.36|3925.76|496
1616116200000|2021-03-19 01:10:00|3926.61|3926.01|3925.86|3925.26|3927.11|3926.51|3925.36|3924.76|628
1616116500000|2021-03-19 01:15:00|3925.61|3925.01|3926.61|3926.01|3926.86|3926.26|3924.86|3924.26|967
1616116800000|2021-03-19 01:20:00|3926.86|3926.26|3924.11|3923.51|3927.61|3927.01|3923.86|3923.26|1241
1616117100000|2021-03-19 01:25:00|3923.86|3923.26|3924.11|3923.51|3924.61|3924.01|3922.86|3922.26|1224
1616117400000|2021-03-19 01:30:00|3923.86|3923.26|3926.86|3926.26|3927.11|3926.51|3923.61|3923.01|1515
1616117700000|2021-03-19 01:35:00|3926.73|3926.13|3928.61|3928.01|3929.61|3929.01|3925.61|3925.01|1617
1616118000000|2021-03-19 01:40:00|3928.73|3928.13|3929.36|3928.76|3929.61|3929.01|3928.61|3928.01|1034
1616118300000|2021-03-19 01:45:00|3929.61|3929.01|3928.98|3928.38|3930.11|3929.51|3928.86|3928.26|1189
1616118600000|2021-03-19 01:50:00|3928.86|3928.26|3928.61|3928.01|3929.11|3928.51|3928.11|3927.51|669
1616118900000|2021-03-19 01:55:00|3928.73|3928.13|3929.36|3928.76|3929.36|3928.76|3928.36|3927.76|460
1616119200000|2021-03-19 02:00:00|3929.23|3928.63|3925.61|3925.01|3929.36|3928.76|3925.23|3924.63|1594
1616119500000|2021-03-19 02:05:00|3925.36|3924.76|3924.11|3923.51|3925.36|3924.76|3924.11|3923.51|1180
1616119800000|2021-03-19 02:10:00|3923.86|3923.26|3925.11|3924.51|3925.11|3924.51|3923.61|3923.01|879
1616120100000|2021-03-19 02:15:00|3924.98|3924.38|3923.11|3922.51|3925.11|3924.51|3923.11|3922.51|952
1616120400000|2021-03-19 02:20:00|3923.36|3922.76|3920.98|3920.38|3923.36|3922.76|3919.86|3919.26|2255
1616120700000|2021-03-19 02:25:00|3920.86|3920.26|3922.86|3922.26|3922.86|3922.26|3920.86|3920.26|747
1616121000000|2021-03-19 02:30:00|3923.11|3922.51|3922.98|3922.38|3923.36|3922.76|3921.61|3921.01|572
1616121300000|2021-03-19 02:35:00|3922.86|3922.26|3923.11|3922.51|3923.61|3923.01|3922.36|3921.76|474
1616121600000|2021-03-19 02:40:00|3922.86|3922.26|3919.61|3919.01|3922.86|3922.26|3919.61|3919.01|913
1616121900000|2021-03-19 02:45:00|3919.86|3919.26|3922.11|3921.51|3922.36|3921.76|3919.61|3919.01|937
1616122200000|2021-03-19 02:50:00|3921.98|3921.38|3921.61|3921.01|3923.11|3922.51|3920.86|3920.26|738
1616122500000|2021-03-19 02:55:00|3921.73|3921.13|3920.86|3920.26|3922.11|3921.51|3920.86|3920.26|432
1616122800000|2021-03-19 03:00:00|3921.11|3920.51|3921.98|3921.38|3922.11|3921.51|3920.61|3920.01|627
1616123100000|2021-03-19 03:05:00|3922.11|3921.51|3920.86|3920.26|3922.36|3921.76|3920.61|3920.01|855
1616123400000|2021-03-19 03:10:00|3921.11|3920.51|3920.11|3919.51|3921.86|3921.26|3919.61|3919.01|883
1616123700000|2021-03-19 03:15:00|3920.23|3919.63|3921.61|3921.01|3921.61|3921.01|3919.61|3919.01|794
1616124000000|2021-03-19 03:20:00|3921.48|3920.88|3923.61|3923.01|3923.61|3923.01|3921.48|3920.88|584
1616124300000|2021-03-19 03:25:00|3923.73|3923.13|3924.36|3923.76|3924.86|3924.26|3923.36|3922.76|626
1616124600000|2021-03-19 03:30:00|3924.61|3924.01|3923.61|3923.01|3924.86|3924.26|3923.36|3922.76|1065
1616124900000|2021-03-19 03:35:00|3923.73|3923.13|3924.11|3923.51|3924.86|3924.26|3923.61|3923.01|494
1616125200000|2021-03-19 03:40:00|3924.36|3923.76|3925.61|3925.01|3927.61|3927.01|3924.11|3923.51|1949
1616125500000|2021-03-19 03:45:00|3925.36|3924.76|3924.23|3923.63|3925.86|3925.26|3922.98|3922.38|918
1616125800000|2021-03-19 03:50:00|3924.11|3923.51|3920.61|3920.01|3924.36|3923.76|3919.73|3919.13|2913
1616126100000|2021-03-19 03:55:00|3920.48|3919.88|3920.11|3919.51|3920.86|3920.26|3918.61|3918.01|1975
1616126400000|2021-03-19 04:00:00|3920.36|3919.76|3920.11|3919.51|3920.86|3920.26|3918.86|3918.26|1315
1616126700000|2021-03-19 04:05:00|3919.86|3919.26|3921.11|3920.51|3921.61|3921.01|3918.86|3918.26|1084
1616127000000|2021-03-19 04:10:00|3921.23|3920.63|3921.98|3921.38|3922.11|3921.51|3920.86|3920.26|714
1616127300000|2021-03-19 04:15:00|3922.11|3921.51|3922.86|3922.26|3924.36|3923.76|3921.36|3920.76|729
1616127600000|2021-03-19 04:20:00|3923.11|3922.51|3923.86|3923.26|3924.61|3924.01|3923.11|3922.51|449
1616127900000|2021-03-19 04:25:00|3924.11|3923.51|3924.36|3923.76|3924.36|3923.76|3923.36|3922.76|352
1616128200000|2021-03-19 04:30:00|3924.61|3924.01|3924.61|3924.01|3925.61|3925.01|3924.11|3923.51|816
1616128500000|2021-03-19 04:35:00|3924.73|3924.13|3923.61|3923.01|3925.11|3924.51|3923.11|3922.51|609
1616128800000|2021-03-19 04:40:00|3923.48|3922.88|3924.11|3923.51|3924.61|3924.01|3923.11|3922.51|350
1616129100000|2021-03-19 04:45:00|3924.36|3923.76|3923.73|3923.13|3924.36|3923.76|3923.36|3922.76|213
1616129400000|2021-03-19 04:50:00|3923.86|3923.26|3925.11|3924.51|3925.11|3924.51|3923.61|3923.01|432
1616129700000|2021-03-19 04:55:00|3924.86|3924.26|3924.86|3924.26|3925.11|3924.51|3924.23|3923.63|407
1616130000000|2021-03-19 05:00:00|3924.61|3924.01|3925.11|3924.51|3926.36|3925.76|3924.61|3924.01|926
1616130300000|2021-03-19 05:05:00|3925.36|3924.76|3925.61|3925.01|3926.61|3926.01|3925.11|3924.51|653
1616130600000|2021-03-19 05:10:00|3925.48|3924.88|3924.11|3923.51|3925.86|3925.26|3923.36|3922.76|869
1616130900000|2021-03-19 05:15:00|3923.86|3923.26|3922.23|3921.63|3924.36|3923.76|3921.61|3921.01|766
1616131200000|2021-03-19 05:20:00|3922.36|3921.76|3920.36|3919.76|3922.36|3921.76|3919.61|3919.01|983
1616131500000|2021-03-19 05:25:00|3920.11|3919.51|3920.36|3919.76|3920.86|3920.26|3919.61|3919.01|685
1616131800000|2021-03-19 05:30:00|3920.61|3920.01|3920.98|3920.38|3921.11|3920.51|3918.36|3917.76|947
1616132100000|2021-03-19 05:35:00|3920.86|3920.26|3920.48|3919.88|3921.86|3921.26|3920.11|3919.51|573
1616132400000|2021-03-19 05:40:00|3920.36|3919.76|3919.86|3919.26|3921.36|3920.76|3919.86|3919.26|386
1616132700000|2021-03-19 05:45:00|3919.98|3919.38|3921.61|3921.01|3921.61|3921.01|3919.86|3919.26|335
1616133000000|2021-03-19 05:50:00|3921.36|3920.76|3922.11|3921.51|3922.36|3921.76|3920.61|3920.01|487
1616133300000|2021-03-19 05:55:00|3922.23|3921.63|3922.36|3921.76|3922.86|3922.26|3920.86|3920.26|501
1616133600000|2021-03-19 06:00:00|3922.11|3921.51|3916.86|3916.26|3922.11|3921.51|3916.48|3915.88|2268
1616133900000|2021-03-19 06:05:00|3916.61|3916.01|3915.36|3914.76|3916.61|3916.01|3914.61|3914.01|1717
1616134200000|2021-03-19 06:10:00|3915.48|3914.88|3911.11|3910.51|3915.86|3915.26|3910.11|3909.51|3642
1616134500000|2021-03-19 06:15:00|3911.36|3910.76|3912.11|3911.51|3912.23|3911.63|3911.11|3910.51|1170
1616134800000|2021-03-19 06:20:00|3911.98|3911.38|3914.61|3914.01|3914.86|3914.26|3911.86|3911.26|1419
1616135100000|2021-03-19 06:25:00|3914.86|3914.26|3915.61|3915.01|3915.86|3915.26|3914.11|3913.51|906
1616135400000|2021-03-19 06:30:00|3915.73|3915.13|3915.86|3915.26|3916.61|3916.01|3915.11|3914.51|772
1616135700000|2021-03-19 06:35:00|3915.61|3915.01|3914.73|3914.13|3916.23|3915.63|3914.36|3913.76|513
1616136000000|2021-03-19 06:40:00|3914.86|3914.26|3916.11|3915.51|3916.11|3915.51|3913.86|3913.26|653
1616136300000|2021-03-19 06:45:00|3915.86|3915.26|3919.86|3919.26|3920.11|3919.51|3915.86|3915.26|1819
1616136600000|2021-03-19 06:50:00|3919.98|3919.38|3921.36|3920.76|3923.11|3922.51|3919.86|3919.26|2263
1616136900000|2021-03-19 06:55:00|3921.11|3920.51|3921.11|3920.51|3922.36|3921.76|3920.61|3920.01|744
1616137200000|2021-03-19 07:00:00|3921.36|3920.76|3923.61|3923.01|3924.11|3923.51|3920.61|3920.01|1303
1616137500000|2021-03-19 07:05:00|3923.86|3923.26|3924.73|3924.13|3925.86|3925.26|3923.86|3923.26|1663
1616137800000|2021-03-19 07:10:00|3924.86|3924.26|3924.11|3923.51|3925.36|3924.76|3923.36|3922.76|903
1616138100000|2021-03-19 07:15:00|3923.98|3923.38|3927.61|3927.01|3928.36|3927.76|3923.61|3923.01|2211
1616138400000|2021-03-19 07:20:00|3927.36|3926.76|3927.11|3926.51|3927.61|3927.01|3925.86|3925.26|1289
1616138700000|2021-03-19 07:25:00|3927.36|3926.76|3925.86|3925.26|3928.23|3927.63|3925.61|3925.01|1380
1616139000000|2021-03-19 07:30:00|3925.61|3925.01|3927.36|3926.76|3928.36|3927.76|3924.86|3924.26|1992
1616139300000|2021-03-19 07:35:00|3927.11|3926.51|3926.61|3926.01|3927.86|3927.26|3926.36|3925.76|1294
1616139600000|2021-03-19 07:40:00|3926.73|3926.13|3927.86|3927.26|3927.86|3927.26|3925.61|3925.01|1331
1616139900000|2021-03-19 07:45:00|3927.98|3927.38|3927.61|3927.01|3928.86|3928.26|3926.73|3926.13|1389
1616140200000|2021-03-19 07:50:00|3927.73|3927.13|3926.61|3926.01|3928.36|3927.76|3925.86|3925.26|1011
1616140500000|2021-03-19 07:55:00|3926.86|3926.26|3927.61|3927.01|3929.11|3928.51|3926.61|3926.01|2481
1616140800000|2021-03-19 08:00:00|3928.11|3927.51|3927.36|3926.76|3932.36|3931.76|3926.86|3926.26|6866
1616141100000|2021-03-19 08:05:00|3927.11|3926.51|3929.86|3929.26|3931.86|3931.26|3927.11|3926.51|3719
1616141400000|2021-03-19 08:10:00|3929.61|3929.01|3928.86|3928.26|3931.11|3930.51|3927.86|3927.26|3178
1616141700000|2021-03-19 08:15:00|3929.11|3928.51|3932.36|3931.76|3932.61|3932.01|3927.86|3927.26|3857
1616142000000|2021-03-19 08:20:00|3932.11|3931.51|3929.48|3928.88|3932.61|3932.01|3929.48|3928.88|2645
1616142300000|2021-03-19 08:25:00|3929.61|3929.01|3932.11|3931.51|3932.86|3932.26|3929.11|3928.51|2071
1616142600000|2021-03-19 08:30:00|3932.36|3931.76|3933.11|3932.51|3934.61|3934.01|3931.11|3930.51|3834
1616142900000|2021-03-19 08:35:00|3932.86|3932.26|3932.11|3931.51|3933.86|3933.26|3931.61|3931.01|1878
1616143200000|2021-03-19 08:40:00|3931.86|3931.26|3932.36|3931.76|3933.86|3933.26|3930.86|3930.26|2122
1616143500000|2021-03-19 08:45:00|3932.11|3931.51|3932.36|3931.76|3933.11|3932.51|3931.61|3931.01|1255
1616143800000|2021-03-19 08:50:00|3932.23|3931.63|3932.61|3932.01|3933.36|3932.76|3931.61|3931.01|1137
1616144100000|2021-03-19 08:55:00|3932.36|3931.76|3932.61|3932.01|3933.11|3932.51|3932.11|3931.51|1536
1616144400000|2021-03-19 09:00:00|3932.86|3932.26|3931.61|3931.01|3933.61|3933.01|3930.61|3930.01|1473
1616144700000|2021-03-19 09:05:00|3931.86|3931.26|3931.11|3930.51|3931.86|3931.26|3928.61|3928.01|3071
1616145000000|2021-03-19 09:10:00|3931.23|3930.63|3932.61|3932.01|3932.98|3932.38|3930.86|3930.26|1084
1616145300000|2021-03-19 09:15:00|3932.48|3931.88|3932.11|3931.51|3933.11|3932.51|3931.61|3931.01|1018
1616145600000|2021-03-19 09:20:00|3932.36|3931.76|3932.11|3931.51|3932.36|3931.76|3930.61|3930.01|1421
1616145900000|2021-03-19 09:25:00|3932.23|3931.63|3929.98|3929.38|3932.86|3932.26|3929.86|3929.26|1438
1616146200000|2021-03-19 09:30:00|3929.86|3929.26|3931.11|3930.51|3931.11|3930.51|3928.61|3928.01|1748
1616146500000|2021-03-19 09:35:00|3930.98|3930.38|3929.61|3929.01|3931.36|3930.76|3929.11|3928.51|936
1616146800000|2021-03-19 09:40:00|3929.36|3928.76|3930.11|3929.51|3930.36|3929.76|3929.11|3928.51|1148
1616147100000|2021-03-19 09:45:00|3930.36|3929.76|3930.11|3929.51|3931.61|3931.01|3929.86|3929.26|1290
1616147400000|2021-03-19 09:50:00|3929.98|3929.38|3928.86|3928.26|3930.36|3929.76|3928.73|3928.13|979
1616147700000|2021-03-19 09:55:00|3928.61|3928.01|3929.36|3928.76|3929.86|3929.26|3928.61|3928.01|1237
1616148000000|2021-03-19 10:00:00|3929.48|3928.88|3928.86|3928.26|3929.86|3929.26|3928.11|3927.51|2145
1616148300000|2021-03-19 10:05:00|3929.11|3928.51|3929.86|3929.26|3929.86|3929.26|3928.61|3928.01|1833
1616148600000|2021-03-19 10:10:00|3929.61|3929.01|3925.36|3924.76|3929.86|3929.26|3923.86|3923.26|3479
1616148900000|2021-03-19 10:15:00|3925.61|3925.01|3925.11|3924.51|3926.61|3926.01|3923.86|3923.26|2718
1616149200000|2021-03-19 10:20:00|3925.23|3924.63|3926.11|3925.51|3926.36|3925.76|3924.36|3923.76|1215
1616149500000|2021-03-19 10:25:00|3926.36|3925.76|3928.11|3927.51|3928.11|3927.51|3926.11|3925.51|1042
1616149800000|2021-03-19 10:30:00|3927.86|3927.26|3928.11|3927.51|3929.11|3928.51|3927.61|3927.01|1222
1616150100000|2021-03-19 10:35:00|3927.86|3927.26|3926.86|3926.26|3928.61|3928.01|3926.11|3925.51|1710
1616150400000|2021-03-19 10:40:00|3926.98|3926.38|3928.11|3927.51|3928.86|3928.26|3926.86|3926.26|777
1616150700000|2021-03-19 10:45:00|3927.98|3927.38|3929.86|3929.26|3930.36|3929.76|3927.98|3927.38|2146
1616151000000|2021-03-19 10:50:00|3929.61|3929.01|3929.86|3929.26|3932.11|3931.51|3929.61|3929.01|4332
1616151300000|2021-03-19 10:55:00|3929.61|3929.01|3931.23|3930.63|3931.36|3930.76|3929.36|3928.76|2419
1616151600000|2021-03-19 11:00:00|3931.11|3930.51|3930.36|3929.76|3931.23|3930.63|3928.61|3928.01|2557
1616151900000|2021-03-19 11:05:00|3930.11|3929.51|3929.11|3928.51|3930.86|3930.26|3928.61|3928.01|1594
1616152200000|2021-03-19 11:10:00|3929.36|3928.76|3927.86|3927.26|3929.61|3929.01|3926.98|3926.38|1280
1616152500000|2021-03-19 11:15:00|3927.73|3927.13|3928.36|3927.76|3929.36|3928.76|3927.36|3926.76|1263
1616152800000|2021-03-19 11:20:00|3928.11|3927.51|3921.86|3921.26|3928.36|3927.76|3920.86|3920.26|5044
1616153100000|2021-03-19 11:25:00|3921.61|3921.01|3922.36|3921.76|3922.36|3921.76|3919.61|3919.01|4706
1616153400000|2021-03-19 11:30:00|3922.11|3921.51|3923.61|3923.01|3923.73|3923.13|3922.11|3921.51|1690
1616153700000|2021-03-19 11:35:00|3923.86|3923.26|3925.11|3924.51|3925.11|3924.51|3923.11|3922.51|1675
1616154000000|2021-03-19 11:40:00|3925.36|3924.76|3925.86|3925.26|3926.11|3925.51|3924.86|3924.26|3279
1616154300000|2021-03-19 11:45:00|3925.61|3925.01|3925.61|3925.01|3926.11|3925.51|3924.61|3924.01|1870
1616154600000|2021-03-19 11:50:00|3925.86|3925.26|3924.86|3924.26|3926.36|3925.76|3924.36|3923.76|1528
1616154900000|2021-03-19 11:55:00|3925.11|3924.51|3925.86|3925.26|3926.36|3925.76|3924.61|3924.01|2253
1616155200000|2021-03-19 12:00:00|3925.61|3925.01|3925.61|3925.01|3927.36|3926.76|3925.36|3924.76|3286
1616155500000|2021-03-19 12:05:00|3925.48|3924.88|3925.36|3924.76|3925.86|3925.26|3924.61|3924.01|2694
1616155800000|2021-03-19 12:10:00|3925.61|3925.01|3925.86|3925.26|3926.11|3925.51|3924.61|3924.01|3789
1616156100000|2021-03-19 12:15:00|3925.61|3925.01|3928.86|3928.26|3929.36|3928.76|3925.61|3925.01|5937
1616156400000|2021-03-19 12:20:00|3929.11|3928.51|3926.86|3926.26|3929.86|3929.26|3926.36|3925.76|4800
1616156700000|2021-03-19 12:25:00|3926.61|3926.01|3925.11|3924.51|3926.61|3926.01|3923.61|3923.01|4376
1616157000000|2021-03-19 12:30:00|3925.36|3924.76|3925.36|3924.76|3928.36|3927.76|3925.23|3924.63|4837
1616157300000|2021-03-19 12:35:00|3925.23|3924.63|3927.61|3927.01|3927.61|3927.01|3924.61|3924.01|2990
1616157600000|2021-03-19 12:40:00|3927.36|3926.76|3928.11|3927.51|3928.11|3927.51|3926.86|3926.26|2434
1616157900000|2021-03-19 12:45:00|3928.36|3927.76|3926.11|3925.51|3928.36|3927.76|3925.36|3924.76|3499
1616158200000|2021-03-19 12:50:00|3925.86|3925.26|3925.86|3925.26|3926.86|3926.26|3924.86|3924.26|3074
1616158500000|2021-03-19 12:55:00|3925.61|3925.01|3926.11|3925.51|3927.11|3926.51|3924.86|3924.26|2621
1616158800000|2021-03-19 13:00:00|3925.86|3925.26|3920.11|3919.51|3925.86|3925.26|3908.11|3907.51|49986
1616159100000|2021-03-19 13:05:00|3919.86|3919.26|3917.48|3916.88|3922.61|3922.01|3916.36|3915.76|17942
1616159400000|2021-03-19 13:10:00|3917.36|3916.76|3918.36|3917.76|3920.61|3920.01|3914.36|3913.76|14681
1616159700000|2021-03-19 13:15:00|3918.61|3918.01|3920.61|3920.01|3922.86|3922.26|3918.36|3917.76|14455
1616160000000|2021-03-19 13:20:00|3920.36|3919.76|3916.61|3916.01|3921.11|3920.51|3916.36|3915.76|10169
1616160300000|2021-03-19 13:25:00|3916.48|3915.88|3913.61|3913.01|3918.11|3917.51|3913.36|3912.76|18169
1616160600000|2021-03-19 13:30:00|3913.51|3913.11|3908.51|3908.11|3916.26|3915.86|3908.26|3907.86|56510
1616160900000|2021-03-19 13:35:00|3908.76|3908.36|3904.26|3903.86|3913.76|3913.36|3904.26|3903.86|46034
1616161200000|2021-03-19 13:40:00|3904.01|3903.61|3898.26|3897.86|3904.51|3904.11|3891.51|3891.11|60841
1616161500000|2021-03-19 13:45:00|3898.51|3898.11|3890.26|3889.86|3899.01|3898.61|3888.76|3888.36|41117
1616161800000|2021-03-19 13:50:00|3890.13|3889.73|3901.26|3900.86|3904.01|3903.61|3890.01|3889.61|44636
1616162100000|2021-03-19 13:55:00|3901.01|3900.61|3900.26|3899.86|3904.51|3904.11|3896.26|3895.86|37193
1616162400000|2021-03-19 14:00:00|3899.76|3899.36|3891.76|3891.36|3901.01|3900.61|3890.01|3889.61|38930
1616162700000|2021-03-19 14:05:00|3892.01|3891.61|3892.26|3891.86|3892.26|3891.86|3886.26|3885.86|32084
1616163000000|2021-03-19 14:10:00|3892.51|3892.11|3896.76|3896.36|3897.76|3897.36|3889.01|3888.61|24825
1616163300000|2021-03-19 14:15:00|3896.51|3896.11|3901.01|3900.61|3901.01|3900.61|3893.76|3893.36|27454
1616163600000|2021-03-19 14:20:00|3901.51|3901.11|3904.76|3904.36|3906.01|3905.61|3899.26|3898.86|27040
1616163900000|2021-03-19 14:25:00|3905.01|3904.61|3902.76|3902.36|3905.76|3905.36|3902.26|3901.86|19576
1616164200000|2021-03-19 14:30:00|3903.01|3902.61|3894.01|3893.61|3904.26|3903.86|3892.51|3892.11|30122
1616164500000|2021-03-19 14:35:00|3894.26|3893.86|3903.01|3902.61|3903.01|3902.61|3894.26|3893.86|24018
1616164800000|2021-03-19 14:40:00|3903.26|3902.86|3907.26|3906.86|3908.51|3908.11|3901.76|3901.36|20196
1616165100000|2021-03-19 14:45:00|3906.76|3906.36|3907.01|3906.61|3908.51|3908.11|3906.01|3905.61|19412
1616165400000|2021-03-19 14:50:00|3907.26|3906.86|3911.76|3911.36|3914.51|3914.11|3907.01|3906.61|25124
1616165700000|2021-03-19 14:55:00|3912.01|3911.61|3913.51|3913.11|3913.51|3913.11|3909.01|3908.61|21166
1616166000000|2021-03-19 15:00:00|3913.76|3913.36|3913.13|3912.73|3915.26|3914.86|3911.76|3911.36|14267
1616166300000|2021-03-19 15:05:00|3913.26|3912.86|3910.76|3910.36|3914.76|3914.36|3910.51|3910.11|15790
1616166600000|2021-03-19 15:10:00|3910.96|3910.56|3909.21|3908.81|3912.21|3911.81|3906.46|3906.06|16326
1616166900000|2021-03-19 15:15:00|3909.46|3909.06|3907.71|3907.31|3911.71|3911.31|3907.46|3907.06|16045
1616167200000|2021-03-19 15:20:00|3907.46|3907.06|3904.21|3903.81|3909.71|3909.31|3903.71|3903.31|14750
1616167500000|2021-03-19 15:25:00|3903.96|3903.56|3904.96|3904.56|3905.21|3904.81|3898.46|3898.06|22162
1616167800000|2021-03-19 15:30:00|3904.71|3904.31|3909.71|3909.31|3909.71|3909.31|3902.71|3902.31|14603
1616168100000|2021-03-19 15:35:00|3910.21|3909.81|3913.46|3913.06|3913.71|3913.31|3909.21|3908.81|11789
1616168400000|2021-03-19 15:40:00|3913.71|3913.31|3915.71|3915.31|3915.71|3915.31|3913.21|3912.81|10649
1616168700000|2021-03-19 15:45:00|3915.46|3915.06|3918.21|3917.81|3919.46|3919.06|3914.96|3914.56|20218
1616169000000|2021-03-19 15:50:00|3917.83|3917.43|3923.21|3922.81|3923.21|3922.81|3915.96|3915.56|14708
1616169300000|2021-03-19 15:55:00|3922.96|3922.56|3920.46|3920.06|3924.21|3923.81|3920.46|3920.06|15613
1616169600000|2021-03-19 16:00:00|3920.21|3919.81|3922.96|3922.56|3924.21|3923.81|3920.21|3919.81|12524
1616169900000|2021-03-19 16:05:00|3922.71|3922.31|3921.71|3921.31|3922.96|3922.56|3920.46|3920.06|13358
1616170200000|2021-03-19 16:10:00|3921.58|3921.18|3919.71|3919.31|3921.71|3921.31|3917.96|3917.56|13159
1616170500000|2021-03-19 16:15:00|3919.96|3919.56|3922.46|3922.06|3923.71|3923.31|3919.21|3918.81|11018
1616170800000|2021-03-19 16:20:00|3922.21|3921.81|3922.21|3921.81|3924.96|3924.56|3921.21|3920.81|11647
1616171100000|2021-03-19 16:25:00|3922.46|3922.06|3921.71|3921.31|3923.46|3923.06|3920.21|3919.81|9852
1616171400000|2021-03-19 16:30:00|3921.46|3921.06|3922.21|3921.81|3924.46|3924.06|3921.21|3920.81|11844
1616171700000|2021-03-19 16:35:00|3921.96|3921.56|3919.71|3919.31|3923.21|3922.81|3919.21|3918.81|11942
1616172000000|2021-03-19 16:40:00|3919.46|3919.06|3923.46|3923.06|3924.96|3924.56|3919.46|3919.06|12592
1616172300000|2021-03-19 16:45:00|3923.71|3923.31|3926.71|3926.31|3927.21|3926.81|3923.71|3923.31|11202
1616172600000|2021-03-19 16:50:00|3926.96|3926.56|3925.96|3925.56|3927.21|3926.81|3924.96|3924.56|8124
1616172900000|2021-03-19 16:55:00|3925.71|3925.31|3925.46|3925.06|3926.21|3925.81|3923.96|3923.56|7687
1616173200000|2021-03-19 17:00:00|3925.71|3925.31|3921.21|3920.81|3925.96|3925.56|3920.96|3920.56|13817
1616173500000|2021-03-19 17:05:00|3921.46|3921.06|3920.46|3920.06|3921.96|3921.56|3917.71|3917.31|12737
1616173800000|2021-03-19 17:10:00|3920.33|3919.93|3922.71|3922.31|3922.71|3922.31|3919.21|3918.81|8378
1616174100000|2021-03-19 17:15:00|3922.58|3922.18|3922.71|3922.31|3924.46|3924.06|3919.71|3919.31|11618
1616174400000|2021-03-19 17:20:00|3922.96|3922.56|3924.21|3923.81|3924.46|3924.06|3922.21|3921.81|5967
1616174700000|2021-03-19 17:25:00|3923.96|3923.56|3924.71|3924.31|3925.21|3924.81|3922.71|3922.31|6274
1616175000000|2021-03-19 17:30:00|3924.96|3924.56|3924.71|3924.31|3926.21|3925.81|3923.21|3922.81|10516
1616175300000|2021-03-19 17:35:00|3924.96|3924.56|3925.21|3924.81|3926.46|3926.06|3922.71|3922.31|13466
1616175600000|2021-03-19 17:40:00|3925.09|3924.69|3924.84|3924.44|3926.34|3925.94|3923.59|3923.19|7426
1616175900000|2021-03-19 17:45:00|3925.59|3925.19|3928.09|3927.69|3928.34|3927.94|3925.09|3924.69|7953
1616176200000|2021-03-19 17:50:00|3927.84|3927.44|3927.84|3927.44|3928.59|3928.19|3927.34|3926.94|6868
1616176500000|2021-03-19 17:55:00|3927.59|3927.19|3926.09|3925.69|3927.84|3927.44|3923.59|3923.19|8344
1616176800000|2021-03-19 18:00:00|3926.34|3925.94|3925.84|3925.44|3928.84|3928.44|3924.84|3924.44|9926
1616177100000|2021-03-19 18:05:00|3925.59|3925.19|3921.84|3921.44|3927.84|3927.44|3921.84|3921.44|13551
1616177400000|2021-03-19 18:10:00|3921.71|3921.31|3923.34|3922.94|3924.09|3923.69|3920.34|3919.94|12369
1616177700000|2021-03-19 18:15:00|3923.59|3923.19|3919.84|3919.44|3923.59|3923.19|3918.84|3918.44|12049
1616178000000|2021-03-19 18:20:00|3920.09|3919.69|3919.34|3918.94|3920.34|3919.94|3917.09|3916.69|13213
1616178300000|2021-03-19 18:25:00|3919.59|3919.19|3923.34|3922.94|3923.34|3922.94|3918.96|3918.56|10159
1616178600000|2021-03-19 18:30:00|3923.59|3923.19|3924.84|3924.44|3925.34|3924.94|3922.34|3921.94|9044
1616178900000|2021-03-19 18:35:00|3924.71|3924.31|3924.59|3924.19|3925.84|3925.44|3923.84|3923.44|6538
1616179200000|2021-03-19 18:40:00|3924.84|3924.44|3924.84|3924.44|3926.09|3925.69|3923.84|3923.44|7381
1616179500000|2021-03-19 18:45:00|3925.09|3924.69|3925.59|3925.19|3926.34|3925.94|3923.84|3923.44|6696
1616179800000|2021-03-19 18:50:00|3925.34|3924.94|3922.09|3921.69|3925.84|3925.44|3921.59|3921.19|8351
1616180100000|2021-03-19 18:55:00|3922.21|3921.81|3929.59|3929.19|3929.84|3929.44|3922.09|3921.69|16561
1616180400000|2021-03-19 19:00:00|3929.84|3929.44|3924.09|3923.69|3930.59|3930.19|3923.59|3923.19|17249
1616180700000|2021-03-19 19:05:00|3923.84|3923.44|3923.84|3923.44|3926.09|3925.69|3923.09|3922.69|9478
1616181000000|2021-03-19 19:10:00|3923.59|3923.19|3922.59|3922.19|3926.09|3925.69|3922.59|3922.19|10392
1616181300000|2021-03-19 19:15:00|3922.84|3922.44|3922.34|3921.94|3924.59|3924.19|3921.59|3921.19|13241
1616181600000|2021-03-19 19:20:00|3922.59|3922.19|3921.09|3920.69|3924.09|3923.69|3920.34|3919.94|11560
1616181900000|2021-03-19 19:25:00|3921.34|3920.94|3923.34|3922.94|3924.09|3923.69|3920.34|3919.94|11829
1616182200000|2021-03-19 19:30:00|3923.59|3923.19|3925.59|3925.19|3925.59|3925.19|3920.84|3920.44|13794
1616182500000|2021-03-19 19:35:00|3925.34|3924.94|3924.84|3924.44|3928.34|3927.94|3924.46|3924.06|14784
1616182800000|2021-03-19 19:40:00|3924.59|3924.19|3925.34|3924.94|3927.34|3926.94|3924.59|3924.19|10259
1616183100000|2021-03-19 19:45:00|3925.59|3925.19|3921.84|3921.44|3926.84|3926.44|3919.84|3919.44|19314
1616183400000|2021-03-19 19:50:00|3920.84|3920.44|3920.34|3919.94|3926.84|3926.44|3918.09|3917.69|39530
1616183700000|2021-03-19 19:55:00|3920.09|3919.69|3908.84|3908.44|3921.84|3921.44|3908.59|3908.19|152748
1616184000000|2021-03-19 20:00:00|3908.83|3908.43|3911.43|3910.83|3912.93|3912.33|3908.83|3908.33|44116
1616184300000|2021-03-19 20:05:00|3911.18|3910.58|3909.93|3909.33|3911.18|3910.58|3908.68|3908.08|18795
1616184600000|2021-03-19 20:10:00|3910.18|3909.58|3907.57|3906.07|3910.18|3909.58|3907.05|3906.07|14262
1616184900000|2021-03-19 20:15:00|3907.55|3906.05|3907.96|3906.46|3908.25|3906.75|3907.34|3905.84|6
1616185200000|2021-03-19 20:20:00|3908|3906.5|3907.98|3906.48|3908.36|3906.86|3907.89|3906.39|0
1616185500000|2021-03-19 20:25:00|3907.94|3906.44|3907.81|3906.31|3908.02|3906.52|3907.68|3906.18|0
1616185800000|2021-03-19 20:30:00|3907.55|3906.95|3910.55|3909.95|3910.55|3909.95|3907.05|3906.45|3825
1616186100000|2021-03-19 20:35:00|3910.3|3909.7|3909.8|3909.2|3910.55|3909.95|3909.55|3908.95|1183
1616186400000|2021-03-19 20:40:00|3910.05|3909.45|3908.8|3908.2|3910.05|3909.45|3908.05|3907.45|1827
1616186700000|2021-03-19 20:45:00|3909.05|3908.45|3909.05|3908.45|3909.3|3908.7|3908.05|3907.45|856
1616187000000|2021-03-19 20:50:00|3908.8|3908.2|3908.55|3907.95|3909.05|3908.45|3908.3|3907.7|763
1616187300000|2021-03-19 20:55:00|3908.8|3908.2|3908.54|3907.04|3909.05|3908.45|3907.55|3906.8|1365
1616364000000|2021-03-21 22:00:00|3904.05|3903.45|3901.68|3901.08|3905.68|3905.08|3898.05|3897.45|3528
1616364300000|2021-03-21 22:05:00|3901.93|3901.33|3904.18|3903.58|3904.68|3904.08|3901.93|3901.33|1099
1616364600000|2021-03-21 22:10:00|3903.93|3903.33|3900.8|3900.2|3904.18|3903.58|3900.18|3899.58|1781
1616364900000|2021-03-21 22:15:00|3900.68|3900.08|3901.43|3900.83|3902.18|3901.58|3900.43|3899.83|613
1616365200000|2021-03-21 22:20:00|3901.18|3900.58|3899.43|3898.83|3901.43|3900.83|3899.18|3898.58|1089
1616365500000|2021-03-21 22:25:00|3899.68|3899.08|3901.68|3901.08|3902.43|3901.83|3899.68|3899.08|858
1616365800000|2021-03-21 22:30:00|3901.93|3901.33|3901.18|3900.58|3902.43|3901.83|3900.43|3899.83|873
1616366100000|2021-03-21 22:35:00|3901.43|3900.83|3901.43|3900.83|3902.18|3901.58|3900.93|3900.33|567
1616366400000|2021-03-21 22:40:00|3901.68|3901.08|3904.18|3903.58|3904.43|3903.83|3901.68|3901.08|1039
1616366700000|2021-03-21 22:45:00|3904.43|3903.83|3904.68|3904.08|3905.18|3904.58|3904.43|3903.83|577
1616367000000|2021-03-21 22:50:00|3904.43|3903.83|3904.18|3903.58|3904.43|3903.83|3903.68|3903.08|527
1616367300000|2021-03-21 22:55:00|3904.43|3903.83|3904.93|3904.33|3904.93|3904.33|3904.43|3903.83|349
1616367600000|2021-03-21 23:00:00|3905.18|3904.58|3906.8|3906.2|3906.93|3906.33|3904.8|3904.2|1116
1616367900000|2021-03-21 23:05:00|3906.93|3906.33|3905.68|3905.08|3907.18|3906.58|3905.43|3904.83|662
1616368200000|2021-03-21 23:10:00|3905.55|3904.95|3906.93|3906.33|3907.18|3906.58|3904.93|3904.33|545
1616368500000|2021-03-21 23:15:00|3906.43|3905.83|3907.18|3906.58|3907.18|3906.58|3906.43|3905.83|547
1616368800000|2021-03-21 23:20:00|3906.93|3906.33|3908.18|3907.58|3908.93|3908.33|3906.93|3906.33|1224
1616369100000|2021-03-21 23:25:00|3908.05|3907.45|3909.18|3908.58|3909.18|3908.58|3907.68|3907.08|730
1616369400000|2021-03-21 23:30:00|3908.93|3908.33|3908.43|3907.83|3909.18|3908.58|3907.93|3907.33|668
1616369700000|2021-03-21 23:35:00|3908.55|3907.95|3909.43|3908.83|3909.93|3909.33|3906.68|3906.08|1043
1616370000000|2021-03-21 23:40:00|3909.18|3908.58|3909.18|3908.58|3909.55|3908.95|3908.43|3907.83|466
1616370300000|2021-03-21 23:45:00|3908.93|3908.33|3906.68|3906.08|3909.18|3908.58|3906.68|3906.08|746
1616370600000|2021-03-21 23:50:00|3906.93|3906.33|3906.18|3905.58|3907.18|3906.58|3905.68|3905.08|831
1616370900000|2021-03-21 23:55:00|3906.05|3905.45|3907.55|3906.95|3907.93|3907.33|3905.68|3905.08|553
1616371200000|2021-03-22 00:00:00|3907.68|3907.08|3907.93|3907.33|3908.68|3908.08|3905.18|3904.58|1408
1616371500000|2021-03-22 00:05:00|3907.8|3907.2|3905.93|3905.33|3908.18|3907.58|3905.43|3904.83|1063
1616371800000|2021-03-22 00:10:00|3905.68|3905.08|3907.43|3906.83|3908.43|3907.83|3905.68|3905.08|974
1616372100000|2021-03-22 00:15:00|3907.55|3906.95|3906.93|3906.33|3908.68|3908.08|3906.68|3906.08|808
1616372400000|2021-03-22 00:20:00|3907.05|3906.45|3906.68|3906.08|3907.18|3906.58|3905.68|3905.08|748
1616372700000|2021-03-22 00:25:00|3906.55|3905.95|3905.05|3904.45|3906.68|3906.08|3903.93|3903.33|1352
1616373000000|2021-03-22 00:30:00|3904.93|3904.33|3903.43|3902.83|3904.93|3904.33|3903.43|3902.83|1085
1616373300000|2021-03-22 00:35:00|3903.55|3902.95|3905.68|3905.08|3905.93|3905.33|3902.93|3902.33|1007
1616373600000|2021-03-22 00:40:00|3905.43|3904.83|3904.3|3903.7|3905.93|3905.33|3903.93|3903.33|659
1616373900000|2021-03-22 00:45:00|3904.18|3903.58|3904.18|3903.58|3905.18|3904.58|3903.43|3902.83|722
1616374200000|2021-03-22 00:50:00|3904.3|3903.7|3905.43|3904.83|3905.68|3905.08|3903.68|3903.08|638
1616374500000|2021-03-22 00:55:00|3905.55|3904.95|3903.18|3902.58|3905.68|3905.08|3902.93|3902.33|768
1616374800000|2021-03-22 01:00:00|3902.93|3902.33|3904.18|3903.58|3904.43|3903.83|3901.8|3901.2|1381
1616375100000|2021-03-22 01:05:00|3904.05|3903.45|3903.93|3903.33|3905.05|3904.45|3903.93|3903.33|488
1616375400000|2021-03-22 01:10:00|3904.05|3903.45|3900.18|3899.58|3904.18|3903.58|3899.43|3898.83|1771
1616375700000|2021-03-22 01:15:00|3900.43|3899.83|3897.8|3897.2|3901.18|3900.58|3896.93|3896.33|1936
1616376000000|2021-03-22 01:20:00|3897.93|3897.33|3897.18|3896.58|3898.43|3897.83|3896.43|3895.83|1637
1616376300000|2021-03-22 01:25:00|3896.93|3896.33|3898.68|3898.08|3898.93|3898.33|3896.68|3896.08|1618
1616376600000|2021-03-22 01:30:00|3898.43|3897.83|3899.93|3899.33|3900.43|3899.83|3898.43|3897.83|1132
1616376900000|2021-03-22 01:35:00|3900.18|3899.58|3902.93|3902.33|3903.18|3902.58|3900.18|3899.58|1662
1616377200000|2021-03-22 01:40:00|3903.05|3902.45|3904.55|3903.95|3904.55|3903.95|3902.68|3902.08|1242
1616377500000|2021-03-22 01:45:00|3904.68|3904.08|3908.18|3907.58|3908.68|3908.08|3904.43|3903.83|2733
1616377800000|2021-03-22 01:50:00|3908.3|3907.7|3908.43|3907.83|3908.93|3908.33|3907.43|3906.83|1277
1616378100000|2021-03-22 01:55:00|3908.68|3908.08|3910.43|3909.83|3911.68|3911.08|3908.68|3908.08|2375
1616378400000|2021-03-22 02:00:00|3910.55|3909.95|3908.43|3907.83|3910.68|3910.08|3908.43|3907.83|1304
1616378700000|2021-03-22 02:05:00|3908.3|3907.7|3909.05|3908.45|3909.68|3909.08|3908.18|3907.58|948
1616379000000|2021-03-22 02:10:00|3909.18|3908.58|3908.93|3908.33|3909.68|3909.08|3908.43|3907.83|581
1616379300000|2021-03-22 02:15:00|3909.18|3908.58|3908.43|3907.83|3909.93|3909.33|3907.68|3907.08|907
1616379600000|2021-03-22 02:20:00|3908.55|3907.95|3908.68|3908.08|3909.05|3908.45|3908.18|3907.58|383
1616379900000|2021-03-22 02:25:00|3908.93|3908.33|3907.93|3907.33|3908.93|3908.33|3907.43|3906.83|662
1616380200000|2021-03-22 02:30:00|3908.05|3907.45|3907.93|3907.33|3909.43|3908.83|3906.43|3905.83|1008
1616380500000|2021-03-22 02:35:00|3908.05|3907.45|3906.93|3906.33|3908.93|3908.33|3906.68|3906.08|777
1616380800000|2021-03-22 02:40:00|3907.05|3906.45|3904.68|3904.08|3907.68|3907.08|3903.93|3903.33|1535
1616381100000|2021-03-22 02:45:00|3904.93|3904.33|3905.43|3904.83|3905.68|3905.08|3904.18|3903.58|836
1616381400000|2021-03-22 02:50:00|3905.68|3905.08|3907.43|3906.83|3907.93|3907.33|3905.43|3904.83|952
1616381700000|2021-03-22 02:55:00|3907.18|3906.58|3908.68|3908.08|3909.43|3908.83|3906.93|3906.33|892
1616382000000|2021-03-22 03:00:00|3908.55|3907.95|3907.68|3907.08|3908.93|3908.33|3907.05|3906.45|587
1616382300000|2021-03-22 03:05:00|3907.43|3906.83|3909.43|3908.83|3909.68|3909.08|3906.93|3906.33|773
1616382600000|2021-03-22 03:10:00|3909.55|3908.95|3909.43|3908.83|3909.93|3909.33|3908.93|3908.33|663
1616382900000|2021-03-22 03:15:00|3909.68|3909.08|3909.43|3908.83|3910.18|3909.58|3909.18|3908.58|501
1616383200000|2021-03-22 03:20:00|3909.55|3908.95|3909.18|3908.58|3909.93|3909.33|3908.68|3908.08|387
1616383500000|2021-03-22 03:25:00|3909.43|3908.83|3909.43|3908.83|3910.43|3909.83|3909.43|3908.83|417
1616383800000|2021-03-22 03:30:00|3909.55|3908.95|3908.68|3908.08|3910.43|3909.83|3908.43|3907.83|790
1616384100000|2021-03-22 03:35:00|3908.55|3907.95|3909.18|3908.58|3909.68|3909.08|3908.43|3907.83|339
1616384400000|2021-03-22 03:40:00|3909.43|3908.83|3909.68|3909.08|3910.43|3909.83|3909.18|3908.58|457
1616384700000|2021-03-22 03:45:00|3909.93|3909.33|3909.18|3908.58|3909.93|3909.33|3908.93|3908.33|180
1616385000000|2021-03-22 03:50:00|3908.93|3908.33|3907.93|3907.33|3909.18|3908.58|3907.8|3907.2|332
1616385300000|2021-03-22 03:55:00|3908.05|3907.45|3908.43|3907.83|3909.18|3908.58|3907.68|3907.08|267
1616385600000|2021-03-22 04:00:00|3908.68|3908.08|3908.18|3907.58|3909.43|3908.83|3908.18|3907.58|369
1616385900000|2021-03-22 04:05:00|3907.93|3907.33|3908.18|3907.58|3908.43|3907.83|3907.68|3907.08|328
1616386200000|2021-03-22 04:10:00|3908.43|3907.83|3910.18|3909.58|3910.18|3909.58|3908.43|3907.83|309
1616386500000|2021-03-22 04:15:00|3910.43|3909.83|3912.43|3911.83|3912.93|3912.33|3910.43|3909.83|1861
1616386800000|2021-03-22 04:20:00|3912.68|3912.08|3914.93|3914.33|3915.68|3915.08|3912.68|3912.08|2036
1616387100000|2021-03-22 04:25:00|3915.18|3914.58|3914.93|3914.33|3915.18|3914.58|3914.43|3913.83|500
1616387400000|2021-03-22 04:30:00|3915.18|3914.58|3914.93|3914.33|3915.68|3915.08|3914.68|3914.08|418
1616387700000|2021-03-22 04:35:00|3915.05|3914.45|3915.43|3914.83|3915.68|3915.08|3914.93|3914.33|290
1616388000000|2021-03-22 04:40:00|3914.93|3914.33|3914.43|3913.83|3915.18|3914.58|3914.18|3913.58|409
1616388300000|2021-03-22 04:45:00|3914.3|3913.7|3914.68|3914.08|3914.93|3914.33|3913.93|3913.33|346
1616388600000|2021-03-22 04:50:00|3914.43|3913.83|3913.68|3913.08|3914.68|3914.08|3912.93|3912.33|557
1616388900000|2021-03-22 04:55:00|3913.55|3912.95|3913.43|3912.83|3914.18|3913.58|3912.93|3912.33|770
1616389200000|2021-03-22 05:00:00|3913.3|3912.7|3912.93|3912.33|3913.8|3913.2|3912.18|3911.58|617
1616389500000|2021-03-22 05:05:00|3913.05|3912.45|3913.68|3913.08|3914.43|3913.83|3912.43|3911.83|424
1616389800000|2021-03-22 05:10:00|3913.8|3913.2|3913.68|3913.08|3913.93|3913.33|3912.55|3911.95|355
1616390100000|2021-03-22 05:15:00|3913.8|3913.2|3912.43|3911.83|3914.18|3913.58|3911.93|3911.33|331
1616390400000|2021-03-22 05:20:00|3912.55|3911.95|3911.93|3911.33|3912.68|3912.08|3911.43|3910.83|396
1616390700000|2021-03-22 05:25:00|3911.68|3911.08|3911.43|3910.83|3913.18|3912.58|3911.43|3910.83|328
1616391000000|2021-03-22 05:30:00|3911.3|3910.7|3912.68|3912.08|3912.93|3912.33|3909.68|3909.08|1206
1616391300000|2021-03-22 05:35:00|3912.55|3911.95|3913.68|3913.08|3913.93|3913.33|3912.55|3911.95|450
1616391600000|2021-03-22 05:40:00|3913.55|3912.95|3912.8|3912.2|3913.68|3913.08|3912.43|3911.83|314
1616391900000|2021-03-22 05:45:00|3912.93|3912.33|3913.93|3913.33|3914.3|3913.7|3912.93|3912.33|528
1616392200000|2021-03-22 05:50:00|3913.68|3913.08|3913.68|3913.08|3914.68|3914.08|3913.18|3912.58|409
1616392500000|2021-03-22 05:55:00|3913.8|3913.2|3910.68|3910.08|3913.93|3913.33|3910.43|3909.83|619
1616392800000|2021-03-22 06:00:00|3910.43|3909.83|3910.93|3910.33|3911.43|3910.83|3909.68|3909.08|837
1616393100000|2021-03-22 06:05:00|3911.18|3910.58|3910.43|3909.83|3912.43|3911.83|3910.43|3909.83|527
1616393400000|2021-03-22 06:10:00|3910.68|3910.08|3909.93|3909.33|3910.68|3910.08|3909.18|3908.58|853
1616393700000|2021-03-22 06:15:00|3910.18|3909.58|3910.43|3909.83|3910.68|3910.08|3909.3|3908.7|465
1616394000000|2021-03-22 06:20:00|3910.3|3909.7|3912.18|3911.58|3912.18|3911.58|3909.93|3909.33|510
1616394300000|2021-03-22 06:25:00|3912.43|3911.83|3911.18|3910.58|3912.68|3912.08|3910.43|3909.83|449
1616394600000|2021-03-22 06:30:00|3911.43|3910.83|3909.68|3909.08|3911.68|3911.08|3908.68|3908.08|599
1616394900000|2021-03-22 06:35:00|3909.8|3909.2|3911.43|3910.83|3911.43|3910.83|3909.18|3908.58|395
1616395200000|2021-03-22 06:40:00|3911.3|3910.7|3910.18|3909.58|3911.68|3911.08|3909.93|3909.33|252
1616395500000|2021-03-22 06:45:00|3909.93|3909.33|3909.55|3908.95|3910.43|3909.83|3909.18|3908.58|314
1616395800000|2021-03-22 06:50:00|3909.68|3909.08|3909.93|3909.33|3910.43|3909.83|3909.43|3908.83|177
1616396100000|2021-03-22 06:55:00|3909.8|3909.2|3907.93|3907.33|3909.93|3909.33|3907.93|3907.33|278
1616396400000|2021-03-22 07:00:00|3907.43|3906.83|3904.68|3904.08|3907.93|3907.33|3904.18|3903.58|1769
1616396700000|2021-03-22 07:05:00|3904.55|3903.95|3906.18|3905.58|3907.18|3906.58|3904.05|3903.45|951
1616397000000|2021-03-22 07:10:00|3906.3|3905.7|3905.18|3904.58|3906.68|3906.08|3905.18|3904.58|740
1616397300000|2021-03-22 07:15:00|3905.05|3904.45|3906.68|3906.08|3907.43|3906.83|3904.18|3903.58|1120
1616397600000|2021-03-22 07:20:00|3906.8|3906.2|3908.8|3908.2|3909.68|3909.08|3906.68|3906.08|912
1616397900000|2021-03-22 07:25:00|3908.68|3908.08|3908.8|3908.2|3910.43|3909.83|3908.68|3908.08|808
1616398200000|2021-03-22 07:30:00|3908.68|3908.08|3906.68|3906.08|3909.18|3908.58|3905.43|3904.83|868
1616398500000|2021-03-22 07:35:00|3906.93|3906.33|3903.93|3903.33|3907.68|3907.08|3902.68|3902.08|1402
1616398800000|2021-03-22 07:40:00|3903.8|3903.2|3903.43|3902.83|3905.93|3905.33|3903.05|3902.45|1071
1616399100000|2021-03-22 07:45:00|3903.18|3902.58|3901.18|3900.58|3904.18|3903.58|3899.93|3899.33|1710
1616399400000|2021-03-22 07:50:00|3900.93|3900.33|3901.55|3900.95|3902.43|3901.83|3898.93|3898.33|1770
1616399700000|2021-03-22 07:55:00|3901.43|3900.83|3903.18|3902.58|3904.18|3903.58|3901.18|3900.58|1392
1616400000000|2021-03-22 08:00:00|3903.43|3902.83|3899.8|3899.2|3904.43|3903.83|3899.43|3898.83|4202
1616400300000|2021-03-22 08:05:00|3899.93|3899.33|3899.68|3899.08|3901.43|3900.83|3898.18|3897.58|2611
1616400600000|2021-03-22 08:10:00|3899.43|3898.83|3906.43|3905.83|3907.68|3907.08|3899.18|3898.58|3461
1616400900000|2021-03-22 08:15:00|3906.3|3905.7|3907.8|3907.2|3909.18|3908.58|3904.55|3903.95|2188
1616401200000|2021-03-22 08:20:00|3907.93|3907.33|3909.05|3908.45|3909.68|3909.08|3907.68|3907.08|1494
1616401500000|2021-03-22 08:25:00|3908.93|3908.33|3908.68|3908.08|3909.55|3908.95|3906.68|3906.08|1643
1616401800000|2021-03-22 08:30:00|3908.93|3908.33|3910.18|3909.58|3910.18|3909.58|3907.68|3907.08|1431
1616402100000|2021-03-22 08:35:00|3910.05|3909.45|3909.18|3908.58|3911.93|3911.33|3908.68|3908.08|2040
1616402400000|2021-03-22 08:40:00|3909.3|3908.7|3909.43|3908.83|3910.68|3910.08|3907.93|3907.33|1346
1616402700000|2021-03-22 08:45:00|3909.68|3909.08|3908.43|3907.83|3911.18|3910.58|3907.93|3907.33|1234
1616403000000|2021-03-22 08:50:00|3908.3|3907.7|3908.68|3908.08|3909.43|3908.83|3906.68|3906.08|1361
1616403300000|2021-03-22 08:55:00|3908.55|3907.95|3908.93|3908.33|3910.18|3909.58|3906.93|3906.33|1201
1616403600000|2021-03-22 09:00:00|3908.68|3908.08|3907.93|3907.33|3910.18|3909.58|3907.68|3907.08|1109
1616403900000|2021-03-22 09:05:00|3908.18|3907.58|3908.93|3908.33|3910.18|3909.58|3907.68|3907.08|1040
1616404200000|2021-03-22 09:10:00|3909.05|3908.45|3906.68|3906.08|3909.68|3909.08|3906.68|3906.08|785
1616404500000|2021-03-22 09:15:00|3906.8|3906.2|3905.68|3905.08|3908.43|3907.83|3904.68|3904.08|1601
1616404800000|2021-03-22 09:20:00|3905.93|3905.33|3907.93|3907.33|3908.3|3907.7|3903.68|3903.08|1142
1616405100000|2021-03-22 09:25:00|3908.05|3907.45|3909.43|3908.83|3909.43|3908.83|3906.43|3905.83|1173
1616405400000|2021-03-22 09:30:00|3909.3|3908.7|3909.18|3908.58|3909.93|3909.33|3907.43|3906.83|952
1616405700000|2021-03-22 09:35:00|3909.43|3908.83|3908.68|3908.08|3909.93|3909.33|3908.43|3907.83|1095
1616406000000|2021-03-22 09:40:00|3908.93|3908.33|3909.43|3908.83|3909.68|3909.08|3907.93|3907.33|712
1616406300000|2021-03-22 09:45:00|3909.68|3909.08|3910.68|3910.08|3910.68|3910.08|3909.18|3908.58|1409
1616406600000|2021-03-22 09:50:00|3910.43|3909.83|3908.68|3908.08|3910.8|3910.2|3908.43|3907.83|1009
1616406900000|2021-03-22 09:55:00|3908.8|3908.2|3909.68|3909.08|3909.93|3909.33|3908.18|3907.58|647
1616407200000|2021-03-22 10:00:00|3909.93|3909.33|3909.68|3909.08|3910.43|3909.83|3908.93|3908.33|928
1616407500000|2021-03-22 10:05:00|3909.43|3908.83|3909.93|3909.33|3910.68|3910.08|3908.68|3908.08|663
1616407800000|2021-03-22 10:10:00|3910.05|3909.45|3911.93|3911.33|3912.68|3912.08|3909.93|3909.33|1547
1616408100000|2021-03-22 10:15:00|3912.05|3911.45|3913.43|3912.83|3913.68|3913.08|3911.93|3911.33|1450
1616408400000|2021-03-22 10:20:00|3913.3|3912.7|3913.43|3912.83|3913.93|3913.33|3912.43|3911.83|1083
1616408700000|2021-03-22 10:25:00|3913.3|3912.7|3913.18|3912.58|3914.18|3913.58|3913.05|3912.45|736
1616409000000|2021-03-22 10:30:00|3913.05|3912.45|3913.18|3912.58|3913.68|3913.08|3912.68|3912.08|756
1616409300000|2021-03-22 10:35:00|3912.93|3912.33|3912.93|3912.33|3913.18|3912.58|3912.68|3912.08|487
1616409600000|2021-03-22 10:40:00|3912.68|3912.08|3912.68|3912.08|3913.18|3912.58|3912.43|3911.83|523
1616409900000|2021-03-22 10:45:00|3912.93|3912.33|3913.43|3912.83|3913.43|3912.83|3912.43|3911.83|1029
1616410200000|2021-03-22 10:50:00|3913.68|3913.08|3912.93|3912.33|3913.68|3913.08|3912.93|3912.33|794
1616410500000|2021-03-22 10:55:00|3913.18|3912.58|3913.18|3912.58|3913.93|3913.33|3912.93|3912.33|530
1616410800000|2021-03-22 11:00:00|3912.93|3912.33|3916.93|3916.33|3917.43|3916.83|3912.93|3912.33|2581
1616411100000|2021-03-22 11:05:00|3917.05|3916.45|3916.43|3915.83|3917.93|3917.33|3915.93|3915.33|1802
1616411400000|2021-03-22 11:10:00|3916.3|3915.7|3916.93|3916.33|3917.43|3916.83|3915.93|3915.33|1855
1616411700000|2021-03-22 11:15:00|3917.18|3916.58|3918.18|3917.58|3919.18|3918.58|3916.18|3915.58|2827
1616412000000|2021-03-22 11:20:00|3917.93|3917.33|3919.18|3918.58|3919.55|3918.95|3917.93|3917.33|2050
1616412300000|2021-03-22 11:25:00|3918.93|3918.33|3921.18|3920.58|3921.68|3921.08|3918.55|3917.95|2686
1616412600000|2021-03-22 11:30:00|3921.3|3920.7|3920.93|3920.33|3921.43|3920.83|3920.18|3919.58|1542
1616412900000|2021-03-22 11:35:00|3920.8|3920.2|3921.93|3921.33|3922.18|3921.58|3920.18|3919.58|1495
1616413200000|2021-03-22 11:40:00|3922.18|3921.58|3919.68|3919.08|3922.18|3921.58|3919.43|3918.83|1732
1616413500000|2021-03-22 11:45:00|3919.93|3919.33|3920.43|3919.83|3921.18|3920.58|3919.68|3919.08|1042
1616413800000|2021-03-22 11:50:00|3920.18|3919.58|3920.43|3919.83|3920.68|3920.08|3920.18|3919.58|960
1616414100000|2021-03-22 11:55:00|3920.68|3920.08|3920.18|3919.58|3921.05|3920.45|3920.05|3919.45|710
1616414400000|2021-03-22 12:00:00|3920.43|3919.83|3918.43|3917.83|3920.68|3920.08|3917.68|3917.08|2693
1616414700000|2021-03-22 12:05:00|3918.3|3917.7|3918.18|3917.58|3918.93|3918.33|3917.43|3916.83|3713
1616415000000|2021-03-22 12:10:00|3918.3|3917.7|3918.18|3917.58|3918.43|3917.83|3917.43|3916.83|1981
1616415300000|2021-03-22 12:15:00|3918.3|3917.7|3917.68|3917.08|3918.43|3917.83|3917.18|3916.58|1747
1616415600000|2021-03-22 12:20:00|3917.43|3916.83|3919.18|3918.58|3919.43|3918.83|3917.43|3916.83|2120
1616415900000|2021-03-22 12:25:00|3918.93|3918.33|3917.93|3917.33|3919.43|3918.83|3917.93|3917.33|1074
1616416200000|2021-03-22 12:30:00|3918.18|3917.58|3918.68|3918.08|3918.93|3918.33|3917.18|3916.58|1965
1616416500000|2021-03-22 12:35:00|3918.93|3918.33|3915.68|3915.08|3918.93|3918.33|3915.68|3915.08|3890
1616416800000|2021-03-22 12:40:00|3915.43|3914.83|3915.93|3915.33|3916.05|3915.45|3915.18|3914.58|2931
1616417100000|2021-03-22 12:45:00|3916.05|3915.45|3915.68|3915.08|3916.18|3915.58|3915.68|3915.08|2454
1616417400000|2021-03-22 12:50:00|3915.93|3915.33|3916.43|3915.83|3916.93|3916.33|3915.43|3914.83|3713
1616417700000|2021-03-22 12:55:00|3916.68|3916.08|3916.93|3916.33|3917.93|3917.33|3916.68|3916.08|1821
1616418000000|2021-03-22 13:00:00|3916.68|3916.08|3917.93|3917.33|3918.43|3917.83|3916.68|3916.08|2103
1616418300000|2021-03-22 13:05:00|3917.68|3917.08|3917.93|3917.33|3918.68|3918.08|3917.18|3916.58|2045
1616418600000|2021-03-22 13:10:00|3918.18|3917.58|3918.43|3917.83|3918.93|3918.33|3917.93|3917.33|2137
1616418900000|2021-03-22 13:15:00|3918.18|3917.58|3919.18|3918.58|3919.68|3919.08|3918.18|3917.58|2209
1616419200000|2021-03-22 13:20:00|3918.93|3918.33|3918.18|3917.58|3919.43|3918.83|3917.18|3916.58|4129
1616419500000|2021-03-22 13:25:00|3918.43|3917.83|3915.43|3914.83|3918.68|3918.08|3915.18|3914.58|7905
1616419800000|2021-03-22 13:30:00|3915.33|3914.93|3915.58|3915.18|3920.95|3920.55|3915.08|3914.68|40908
1616420100000|2021-03-22 13:35:00|3916.08|3915.68|3921.83|3921.43|3922.83|3922.43|3914.83|3914.43|40490
1616420400000|2021-03-22 13:40:00|3922.08|3921.68|3921.08|3920.68|3922.58|3922.18|3916.08|3915.68|32085
1616420700000|2021-03-22 13:45:00|3921.33|3920.93|3925.58|3925.18|3925.83|3925.43|3920.58|3920.18|30242
1616421000000|2021-03-22 13:50:00|3925.83|3925.43|3929.08|3928.68|3929.33|3928.93|3924.83|3924.43|25728
1616421300000|2021-03-22 13:55:00|3929.33|3928.93|3927.83|3927.43|3929.58|3929.18|3927.33|3926.93|20700
1616421600000|2021-03-22 14:00:00|3928.08|3927.68|3927.33|3926.93|3931.08|3930.68|3925.08|3924.68|28202
1616421900000|2021-03-22 14:05:00|3927.58|3927.18|3928.08|3927.68|3931.58|3931.18|3926.33|3925.93|22900
1616422200000|2021-03-22 14:10:00|3928.58|3928.18|3929.83|3929.43|3931.08|3930.68|3925.58|3925.18|27467
1616422500000|2021-03-22 14:15:00|3930.33|3929.93|3929.95|3929.55|3930.83|3930.43|3926.83|3926.43|19481
1616422800000|2021-03-22 14:20:00|3930.08|3929.68|3930.33|3929.93|3931.33|3930.93|3928.83|3928.43|15220
1616423100000|2021-03-22 14:25:00|3930.45|3930.05|3929.08|3928.68|3931.95|3931.55|3927.58|3927.18|21450
1616423400000|2021-03-22 14:30:00|3929.58|3929.18|3931.95|3931.55|3932.33|3931.93|3927.83|3927.43|15042
1616423700000|2021-03-22 14:35:00|3932.08|3931.68|3932.58|3932.18|3932.58|3932.18|3929.33|3928.93|17860
1616424000000|2021-03-22 14:40:00|3932.83|3932.43|3935.83|3935.43|3936.08|3935.68|3931.33|3930.93|18105
1616424300000|2021-03-22 14:45:00|3935.58|3935.18|3936.83|3936.43|3939.33|3938.93|3935.58|3935.18|24717
1616424600000|2021-03-22 14:50:00|3937.08|3936.68|3936.58|3936.18|3937.58|3937.18|3936.08|3935.68|9158
1616424900000|2021-03-22 14:55:00|3936.33|3935.93|3935.58|3935.18|3937.08|3936.68|3935.08|3934.68|8737
1616425200000|2021-03-22 15:00:00|3935.33|3934.93|3936.58|3936.18|3937.33|3936.93|3934.83|3934.43|9536
1616425500000|2021-03-22 15:05:00|3936.83|3936.43|3936.83|3936.43|3937.58|3937.18|3936.08|3935.68|5312
1616425800000|2021-03-22 15:10:00|3937.08|3936.68|3934.83|3934.43|3937.33|3936.93|3934.08|3933.68|10635
1616426100000|2021-03-22 15:15:00|3934.58|3934.18|3934.33|3933.93|3935.08|3934.68|3933.58|3933.18|11527
1616426400000|2021-03-22 15:20:00|3934.08|3933.68|3937.19|3936.79|3937.69|3937.29|3934.08|3933.68|11557
1616426700000|2021-03-22 15:25:00|3936.94|3936.54|3936.44|3936.04|3937.44|3937.04|3935.69|3935.29|4542
1616427000000|2021-03-22 15:30:00|3936.69|3936.29|3939.69|3939.29|3939.94|3939.54|3936.44|3936.04|8700
1616427300000|2021-03-22 15:35:00|3939.94|3939.54|3940.69|3940.29|3941.19|3940.79|3938.94|3938.54|10097
1616427600000|2021-03-22 15:40:00|3940.94|3940.54|3940.94|3940.54|3940.94|3940.54|3939.94|3939.54|8688
1616427900000|2021-03-22 15:45:00|3941.19|3940.79|3939.44|3939.04|3941.19|3940.79|3937.94|3937.54|14089
1616428200000|2021-03-22 15:50:00|3939.56|3939.16|3939.19|3938.79|3940.44|3940.04|3939.19|3938.79|5564
1616428500000|2021-03-22 15:55:00|3938.94|3938.54|3938.94|3938.54|3939.69|3939.29|3937.94|3937.54|8170
1616428800000|2021-03-22 16:00:00|3939.19|3938.79|3940.69|3940.29|3941.44|3941.04|3939.19|3938.79|6876
1616429100000|2021-03-22 16:05:00|3940.56|3940.16|3940.44|3940.04|3941.19|3940.79|3939.44|3939.04|7551
1616429400000|2021-03-22 16:10:00|3940.56|3940.16|3941.69|3941.29|3941.94|3941.54|3940.44|3940.04|5797
1616429700000|2021-03-22 16:15:00|3941.94|3941.54|3941.69|3941.29|3942.19|3941.79|3940.94|3940.54|6807
1616430000000|2021-03-22 16:20:00|3941.94|3941.54|3942.19|3941.79|3942.69|3942.29|3941.44|3941.04|7192
1616430300000|2021-03-22 16:25:00|3942.44|3942.04|3944.44|3944.04|3944.69|3944.29|3942.19|3941.79|10453
1616430600000|2021-03-22 16:30:00|3944.69|3944.29|3943.69|3943.29|3944.94|3944.54|3942.69|3942.29|11536
1616430900000|2021-03-22 16:35:00|3943.94|3943.54|3944.44|3944.04|3944.94|3944.54|3943.44|3943.04|6871
1616431200000|2021-03-22 16:40:00|3944.19|3943.79|3947.44|3947.04|3947.44|3947.04|3943.44|3943.04|12315
1616431500000|2021-03-22 16:45:00|3947.19|3946.79|3946.69|3946.29|3947.44|3947.04|3946.44|3946.04|6083
1616431800000|2021-03-22 16:50:00|3946.44|3946.04|3946.44|3946.04|3947.19|3946.79|3945.44|3945.04|8410
1616432100000|2021-03-22 16:55:00|3946.31|3945.91|3946.69|3946.29|3946.69|3946.29|3945.69|3945.29|4365
1616432400000|2021-03-22 17:00:00|3946.94|3946.54|3943.69|3943.29|3946.94|3946.54|3943.44|3943.04|10103
1616432700000|2021-03-22 17:05:00|3943.44|3943.04|3943.69|3943.29|3944.69|3944.29|3943.19|3942.79|8280
1616433000000|2021-03-22 17:10:00|3943.94|3943.54|3944.44|3944.04|3944.69|3944.29|3942.44|3942.04|6866
1616433300000|2021-03-22 17:15:00|3944.69|3944.29|3945.69|3945.29|3945.69|3945.29|3944.19|3943.79|7200
1616433600000|2021-03-22 17:20:00|3945.44|3945.04|3946.94|3946.54|3947.19|3946.79|3945.44|3945.04|4321
1616433900000|2021-03-22 17:25:00|3946.69|3946.29|3945.44|3945.04|3946.94|3946.54|3944.69|3944.29|8007
1616434200000|2021-03-22 17:30:00|3945.69|3945.29|3946.94|3946.54|3946.94|3946.54|3945.44|3945.04|5331
1616434500000|2021-03-22 17:35:00|3946.69|3946.29|3947.19|3946.79|3947.44|3947.04|3945.69|3945.29|4046
1616434800000|2021-03-22 17:40:00|3947.32|3946.92|3947.57|3947.17|3948.07|3947.67|3946.82|3946.42|4422
1616435100000|2021-03-22 17:45:00|3947.82|3947.42|3948.07|3947.67|3948.32|3947.92|3947.32|3946.92|4111
1616435400000|2021-03-22 17:50:00|3948.32|3947.92|3948.32|3947.92|3948.57|3948.17|3947.82|3947.42|3334
1616435700000|2021-03-22 17:55:00|3948.57|3948.17|3948.57|3948.17|3948.57|3948.17|3947.82|3947.42|3386
1616436000000|2021-03-22 18:00:00|3948.32|3947.92|3949.07|3948.67|3949.57|3949.17|3948.07|3947.67|8473
1616436300000|2021-03-22 18:05:00|3948.82|3948.42|3950.57|3950.17|3950.82|3950.42|3948.82|3948.42|9874
1616436600000|2021-03-22 18:10:00|3950.32|3949.92|3949.57|3949.17|3951.07|3950.67|3949.32|3948.92|9299
1616436900000|2021-03-22 18:15:00|3949.82|3949.42|3950.07|3949.67|3950.82|3950.42|3949.82|3949.42|6447
1616437200000|2021-03-22 18:20:00|3949.82|3949.42|3948.57|3948.17|3950.32|3949.92|3947.82|3947.42|7987
1616437500000|2021-03-22 18:25:00|3948.44|3948.04|3950.32|3949.92|3950.82|3950.42|3948.32|3947.92|7836
1616437800000|2021-03-22 18:30:00|3950.57|3950.17|3952.57|3952.17|3953.82|3953.42|3950.57|3950.17|11417
1616438100000|2021-03-22 18:35:00|3952.32|3951.92|3954.57|3954.17|3955.32|3954.92|3951.82|3951.42|12300
1616438400000|2021-03-22 18:40:00|3954.32|3953.92|3953.57|3953.17|3954.82|3954.42|3953.07|3952.67|9488
1616438700000|2021-03-22 18:45:00|3953.32|3952.92|3953.07|3952.67|3954.32|3953.92|3952.82|3952.42|7786
1616439000000|2021-03-22 18:50:00|3952.82|3952.42|3952.82|3952.42|3953.57|3953.17|3952.07|3951.67|9190
1616439300000|2021-03-22 18:55:00|3952.57|3952.17|3953.32|3952.92|3953.82|3953.42|3952.57|3952.17|6302
1616439600000|2021-03-22 19:00:00|3953.57|3953.17|3955.07|3954.67|3956.07|3955.67|3953.07|3952.67|8451
1616439900000|2021-03-22 19:05:00|3954.82|3954.42|3954.07|3953.67|3955.07|3954.67|3953.32|3952.92|7317
1616440200000|2021-03-22 19:10:00|3954.32|3953.92|3953.07|3952.67|3955.07|3954.67|3952.82|3952.42|9132
1616440500000|2021-03-22 19:15:00|3952.82|3952.42|3949.07|3948.67|3953.07|3952.67|3948.82|3948.42|16727
1616440800000|2021-03-22 19:20:00|3949.19|3948.79|3948.82|3948.42|3950.82|3950.42|3947.82|3947.42|13190
1616441100000|2021-03-22 19:25:00|3949.07|3948.67|3946.57|3946.17|3949.07|3948.67|3946.32|3945.92|14558
1616441400000|2021-03-22 19:30:00|3946.32|3945.92|3944.82|3944.42|3948.07|3947.67|3943.82|3943.42|13847
1616441700000|2021-03-22 19:35:00|3944.57|3944.17|3944.82|3944.42|3945.57|3945.17|3944.07|3943.67|11376
1616442000000|2021-03-22 19:40:00|3944.57|3944.17|3943.32|3942.92|3945.82|3945.42|3941.57|3941.17|18220
1616442300000|2021-03-22 19:45:00|3943.57|3943.17|3942.32|3941.92|3943.82|3943.42|3941.32|3940.92|13447
1616442600000|2021-03-22 19:50:00|3942.57|3942.17|3942.07|3941.67|3943.57|3943.17|3939.82|3939.42|27815
1616442900000|2021-03-22 19:55:00|3941.82|3941.42|3941.07|3940.67|3943.07|3942.67|3939.82|3939.42|60564
1616443200000|2021-03-22 20:00:00|3941.15|3940.55|3944.15|3943.55|3944.65|3944.05|3940.9|3940.3|26381
1616443500000|2021-03-22 20:05:00|3943.9|3943.3|3944.15|3943.55|3944.4|3943.8|3943.4|3942.8|7833
1616443800000|2021-03-22 20:10:00|3944.4|3943.8|3944.68|3943.18|3944.68|3944.05|3943.9|3943.16|6709
1616444100000|2021-03-22 20:15:00|3944.66|3943.16|3943.92|3942.42|3944.89|3943.39|3943.86|3942.36|2
1616444400000|2021-03-22 20:20:00|3944.1|3942.6|3944.08|3942.58|3944.12|3942.62|3943.92|3942.42|0
1616444700000|2021-03-22 20:25:00|3944.1|3942.6|3944.16|3942.66|3944.16|3942.66|3943.99|3942.49|0
1616445000000|2021-03-22 20:30:00|3943.77|3943.17|3944.02|3943.42|3944.52|3943.92|3943.27|3942.67|1839
1616445300000|2021-03-22 20:35:00|3943.77|3943.17|3944.77|3944.17|3945.02|3944.42|3943.77|3943.17|701
1616445600000|2021-03-22 20:40:00|3944.52|3943.92|3945.52|3944.92|3945.77|3945.17|3944.52|3943.92|920
1616445900000|2021-03-22 20:45:00|3945.77|3945.17|3944.02|3943.42|3945.77|3945.17|3943.77|3943.17|1012
1616446200000|2021-03-22 20:50:00|3944.27|3943.67|3944.52|3943.92|3944.77|3944.17|3943.77|3943.17|1023
1616446500000|2021-03-22 20:55:00|3944.27|3943.67|3945.05|3943.55|3945.12|3944.17|3943.77|3943.16|1263
1616446800000|2021-03-22 21:00:00|3945.01|3943.51|3944.83|3943.33|3945.34|3943.84|3944.61|3943.11|0
1616447100000|2021-03-22 21:05:00|3944.69|3943.19|3944.28|3942.78|3944.69|3943.19|3944.07|3942.57|0
1616447400000|2021-03-22 21:10:00|3944.32|3942.82|3944.32|3942.82|3944.58|3943.08|3944.28|3942.78|0
1616447700000|2021-03-22 21:15:00|3944.36|3942.86|3944.61|3943.11|3944.61|3943.11|3944.36|3942.86|0
1616448000000|2021-03-22 21:20:00|3944.69|3943.19|3944.58|3943.08|3944.69|3943.19|3944.43|3942.93|0
1616448300000|2021-03-22 21:25:00|3944.61|3943.11|3944.69|3943.19|3944.69|3943.19|3944.39|3942.89|0
1616448600000|2021-03-22 21:30:00|3944.76|3943.26|3944.54|3943.04|3944.76|3943.26|3944.47|3942.97|0
1616448900000|2021-03-22 21:35:00|3944.47|3942.97|3944.5|3943|3944.58|3943.08|3944.47|3942.97|0
1616449200000|2021-03-22 21:40:00|3944.47|3942.97|3944.1|3942.6|3944.47|3942.97|3943.99|3942.49|0
1616449500000|2021-03-22 21:45:00|3943.93|3942.43|3944.25|3942.75|3944.25|3942.75|3943.93|3942.43|0
1616449800000|2021-03-22 21:50:00|3944.28|3942.78|3944.32|3942.82|3944.43|3942.93|3944.1|3942.6|0
1616450100000|2021-03-22 21:55:00|3944.36|3942.86|3944.25|3942.75|3944.65|3943.15|3943.85|3942.35|0
1616450400000|2021-03-22 22:00:00|3944.28|3942.78|3945.65|3945.05|3946.65|3946.05|3944.02|3942.78|1358
1616450700000|2021-03-22 22:05:00|3945.4|3944.8|3944.9|3944.3|3945.65|3945.05|3944.15|3943.55|741
1616451000000|2021-03-22 22:10:00|3945.15|3944.55|3945.4|3944.8|3945.52|3944.92|3944.77|3944.17|323
1616451300000|2021-03-22 22:15:00|3945.65|3945.05|3946.15|3945.55|3946.4|3945.8|3945.4|3944.8|471
1616451600000|2021-03-22 22:20:00|3946.27|3945.67|3946.4|3945.8|3946.9|3946.3|3946.15|3945.55|371
1616451900000|2021-03-22 22:25:00|3946.65|3946.05|3945.4|3944.8|3946.65|3946.05|3945.4|3944.8|444
1616452200000|2021-03-22 22:30:00|3945.27|3944.67|3945.9|3945.3|3946.15|3945.55|3945.15|3944.55|390
1616452500000|2021-03-22 22:35:00|3946.15|3945.55|3943.65|3943.05|3946.4|3945.8|3943.15|3942.55|1003
1616452800000|2021-03-22 22:40:00|3943.52|3942.92|3943.9|3943.3|3944.15|3943.55|3942.65|3942.05|798
1616453100000|2021-03-22 22:45:00|3944.15|3943.55|3943.9|3943.3|3944.52|3943.92|3943.65|3943.05|330
1616453400000|2021-03-22 22:50:00|3944.15|3943.55|3944.4|3943.8|3945.4|3944.8|3943.77|3943.17|512
1616453700000|2021-03-22 22:55:00|3944.27|3943.67|3944.65|3944.05|3944.65|3944.05|3944.15|3943.55|131
1616454000000|2021-03-22 23:00:00|3944.15|3943.55|3944.9|3944.3|3945.15|3944.55|3943.65|3943.05|456
1616454300000|2021-03-22 23:05:00|3944.77|3944.17|3944.15|3943.55|3945.02|3944.42|3944.15|3943.55|212
1616454600000|2021-03-22 23:10:00|3944.02|3943.42|3944.4|3943.8|3944.4|3943.8|3943.9|3943.3|120
1616454900000|2021-03-22 23:15:00|3944.27|3943.67|3946.4|3945.8|3946.4|3945.8|3943.9|3943.3|543
1616455200000|2021-03-22 23:20:00|3946.15|3945.55|3945.15|3944.55|3946.4|3945.8|3945.15|3944.55|288
1616455500000|2021-03-22 23:25:00|3944.9|3944.3|3945.15|3944.55|3945.4|3944.8|3944.65|3944.05|240
1616455800000|2021-03-22 23:30:00|3945.27|3944.67|3945.4|3944.8|3946.4|3945.8|3944.9|3944.3|247
1616456100000|2021-03-22 23:35:00|3945.9|3945.3|3946.65|3946.05|3947.15|3946.55|3945.9|3945.3|504
1616456400000|2021-03-22 23:40:00|3946.77|3946.17|3946.9|3946.3|3946.9|3946.3|3946.15|3945.55|180
1616456700000|2021-03-22 23:45:00|3947.02|3946.42|3947.15|3946.55|3947.9|3947.3|3946.77|3946.17|571
1616457000000|2021-03-22 23:50:00|3947.27|3946.67|3947.15|3946.55|3947.4|3946.8|3946.4|3945.8|324
1616457300000|2021-03-22 23:55:00|3947.02|3946.42|3948.15|3947.55|3948.65|3948.05|3947.02|3946.42|537
1616457600000|2021-03-23 00:00:00|3948.9|3948.3|3948.9|3948.3|3949.65|3949.05|3947.9|3947.3|1669
1616457900000|2021-03-23 00:05:00|3949.15|3948.55|3948.65|3948.05|3949.15|3948.55|3948.4|3947.8|706
1616458200000|2021-03-23 00:10:00|3948.4|3947.8|3949.9|3949.3|3950.15|3949.55|3948.4|3947.8|1048
1616458500000|2021-03-23 00:15:00|3949.65|3949.05|3949.15|3948.55|3950.15|3949.55|3948.9|3948.3|771
1616458800000|2021-03-23 00:20:00|3949.02|3948.42|3946.65|3946.05|3949.15|3948.55|3946.4|3945.8|1548
1616459100000|2021-03-23 00:25:00|3946.52|3945.92|3945.9|3945.3|3946.65|3946.05|3945.4|3944.8|724
1616459400000|2021-03-23 00:30:00|3946.02|3945.42|3944.65|3944.05|3946.65|3946.05|3944.4|3943.8|955
1616459700000|2021-03-23 00:35:00|3944.4|3943.8|3944.15|3943.55|3945.65|3945.05|3943.65|3943.05|851
1616460000000|2021-03-23 00:40:00|3944.27|3943.67|3944.65|3944.05|3945.15|3944.55|3943.65|3943.05|502
1616460300000|2021-03-23 00:45:00|3944.9|3944.3|3942.4|3941.8|3944.9|3944.3|3941.9|3941.3|1434
1616460600000|2021-03-23 00:50:00|3942.65|3942.05|3942.9|3942.3|3943.4|3942.8|3941.9|3941.3|1071
1616460900000|2021-03-23 00:55:00|3942.77|3942.17|3943.65|3943.05|3943.9|3943.3|3942.4|3941.8|740
1616461200000|2021-03-23 01:00:00|3943.4|3942.8|3943.9|3943.3|3944.4|3943.8|3942.65|3942.05|778
1616461500000|2021-03-23 01:05:00|3944.02|3943.42|3944.9|3944.3|3946.15|3945.55|3943.9|3943.3|973
1616461800000|2021-03-23 01:10:00|3944.65|3944.05|3942.9|3942.3|3945.4|3944.8|3942.4|3941.8|839
1616462100000|2021-03-23 01:15:00|3943.15|3942.55|3943.65|3943.05|3944.15|3943.55|3942.9|3942.3|645
1616462400000|2021-03-23 01:20:00|3943.9|3943.3|3942.65|3942.05|3944.4|3943.8|3942.15|3941.55|634
1616462700000|2021-03-23 01:25:00|3942.77|3942.17|3943.9|3943.3|3944.65|3944.05|3942.4|3941.8|717
1616463000000|2021-03-23 01:30:00|3943.65|3943.05|3940.9|3940.3|3944.15|3943.55|3940.9|3940.3|1464
1616463300000|2021-03-23 01:35:00|3941.15|3940.55|3941.9|3941.3|3942.9|3942.3|3940.65|3940.05|1049
1616463600000|2021-03-23 01:40:00|3941.77|3941.17|3943.02|3942.42|3943.4|3942.8|3940.9|3940.3|964
1616463900000|2021-03-23 01:45:00|3942.9|3942.3|3942.65|3942.05|3943.4|3942.8|3942.15|3941.55|753
1616464200000|2021-03-23 01:50:00|3942.52|3941.92|3942.9|3942.3|3943.4|3942.8|3941.15|3940.55|922
1616464500000|2021-03-23 01:55:00|3943.15|3942.55|3942.9|3942.3|3943.9|3943.3|3942.15|3941.55|788
1616464800000|2021-03-23 02:00:00|3942.65|3942.05|3942.65|3942.05|3943.4|3942.8|3940.9|3940.3|935
1616465100000|2021-03-23 02:05:00|3942.9|3942.3|3942.02|3941.42|3943.15|3942.55|3941.4|3940.8|689
1616465400000|2021-03-23 02:10:00|3941.9|3941.3|3941.15|3940.55|3942.65|3942.05|3940.9|3940.3|727
1616465700000|2021-03-23 02:15:00|3940.9|3940.3|3940.65|3940.05|3941.65|3941.05|3939.9|3939.3|1118
1616466000000|2021-03-23 02:20:00|3940.52|3939.92|3940.15|3939.55|3941.15|3940.55|3940.02|3939.42|867
1616466300000|2021-03-23 02:25:00|3939.9|3939.3|3940.4|3939.8|3940.65|3940.05|3939.4|3938.8|906
1616466600000|2021-03-23 02:30:00|3940.15|3939.55|3937.65|3937.05|3940.15|3939.55|3936.9|3936.3|3066
1616466900000|2021-03-23 02:35:00|3937.4|3936.8|3938.15|3937.55|3938.15|3937.55|3937.4|3936.8|638
1616467200000|2021-03-23 02:40:00|3938.02|3937.42|3937.65|3937.05|3938.4|3937.8|3937.4|3936.8|540
1616467500000|2021-03-23 02:45:00|3937.52|3936.92|3937.4|3936.8|3938.15|3937.55|3937.15|3936.55|480
1616467800000|2021-03-23 02:50:00|3937.27|3936.67|3937.9|3937.3|3938.15|3937.55|3936.9|3936.3|827
1616468100000|2021-03-23 02:55:00|3937.77|3937.17|3937.9|3937.3|3938.65|3938.05|3937.65|3937.05|485
1616468400000|2021-03-23 03:00:00|3937.65|3937.05|3937.65|3937.05|3937.9|3937.3|3936.9|3936.3|841
1616468700000|2021-03-23 03:05:00|3937.4|3936.8|3936.65|3936.05|3937.65|3937.05|3936.15|3935.55|1231
1616469000000|2021-03-23 03:10:00|3936.4|3935.8|3936.15|3935.55|3936.9|3936.3|3936.15|3935.55|702
1616469300000|2021-03-23 03:15:00|3935.9|3935.3|3935.4|3934.8|3935.9|3935.3|3934.4|3933.8|1242
1616469600000|2021-03-23 03:20:00|3935.52|3934.92|3935.65|3935.05|3936.15|3935.55|3934.65|3934.05|575
1616469900000|2021-03-23 03:25:00|3935.52|3934.92|3937.4|3936.8|3937.65|3937.05|3935.4|3934.8|864
1616470200000|2021-03-23 03:30:00|3937.15|3936.55|3936.4|3935.8|3937.4|3936.8|3936.4|3935.8|839
1616470500000|2021-03-23 03:35:00|3936.15|3935.55|3936.9|3936.3|3937.15|3936.55|3935.9|3935.3|382
1616470800000|2021-03-23 03:40:00|3936.65|3936.05|3936.4|3935.8|3937.4|3936.8|3936.4|3935.8|368
1616471100000|2021-03-23 03:45:00|3936.15|3935.55|3936.65|3936.05|3937.15|3936.55|3936.15|3935.55|417
1616471400000|2021-03-23 03:50:00|3936.77|3936.17|3936.9|3936.3|3937.15|3936.55|3935.65|3935.05|353
1616471700000|2021-03-23 03:55:00|3936.77|3936.17|3936.4|3935.8|3936.9|3936.3|3936.4|3935.8|240
1616472000000|2021-03-23 04:00:00|3936.65|3936.05|3937.4|3936.8|3937.4|3936.8|3936.15|3935.55|361
1616472300000|2021-03-23 04:05:00|3937.65|3937.05|3937.65|3937.05|3938.4|3937.8|3937.4|3936.8|665
1616472600000|2021-03-23 04:10:00|3937.52|3936.92|3937.4|3936.8|3937.52|3936.92|3936.65|3936.05|359
1616472900000|2021-03-23 04:15:00|3937.15|3936.55|3937.15|3936.55|3937.9|3937.3|3936.65|3936.05|293
1616473200000|2021-03-23 04:20:00|3936.9|3936.3|3936.15|3935.55|3937.4|3936.8|3936.15|3935.55|340
1616473500000|2021-03-23 04:25:00|3936.27|3935.67|3935.9|3935.3|3936.9|3936.3|3935.65|3935.05|433
1616473800000|2021-03-23 04:30:00|3935.65|3935.05|3935.4|3934.8|3935.65|3935.05|3934.9|3934.3|675
1616474100000|2021-03-23 04:35:00|3935.15|3934.55|3935.15|3934.55|3935.4|3934.8|3934.9|3934.3|197
1616474400000|2021-03-23 04:40:00|3934.9|3934.3|3934.9|3934.3|3935.4|3934.8|3934.65|3934.05|322
1616474700000|2021-03-23 04:45:00|3934.65|3934.05|3933.65|3933.05|3934.9|3934.3|3933.4|3932.8|791
1616475000000|2021-03-23 04:50:00|3933.77|3933.17|3933.4|3932.8|3933.9|3933.3|3932.9|3932.3|587
1616475300000|2021-03-23 04:55:00|3933.52|3932.92|3933.02|3932.42|3933.65|3933.05|3933.02|3932.42|451
1616475600000|2021-03-23 05:00:00|3932.9|3932.3|3932.15|3931.55|3932.9|3932.3|3930.9|3930.3|1486
1616475900000|2021-03-23 05:05:00|3931.9|3931.3|3933.65|3933.05|3934.15|3933.55|3931.65|3931.05|864
1616476200000|2021-03-23 05:10:00|3933.4|3932.8|3933.65|3933.05|3934.4|3933.8|3933.4|3932.8|523
1616476500000|2021-03-23 05:15:00|3933.52|3932.92|3934.27|3933.67|3934.52|3933.92|3933.15|3932.55|448
1616476800000|2021-03-23 05:20:00|3934.15|3933.55|3933.9|3933.3|3934.9|3934.3|3933.9|3933.3|484
1616477100000|2021-03-23 05:25:00|3934.02|3933.42|3932.4|3931.8|3934.15|3933.55|3932.4|3931.8|655
1616477400000|2021-03-23 05:30:00|3932.15|3931.55|3932.9|3932.3|3933.15|3932.55|3931.9|3931.3|698
1616477700000|2021-03-23 05:35:00|3933.02|3932.42|3932.4|3931.8|3933.15|3932.55|3931.9|3931.3|717
1616478000000|2021-03-23 05:40:00|3932.15|3931.55|3933.15|3932.55|3933.65|3933.05|3932.15|3931.55|580
1616478300000|2021-03-23 05:45:00|3932.9|3932.3|3934.15|3933.55|3934.15|3933.55|3932.4|3931.8|509
1616478600000|2021-03-23 05:50:00|3934.02|3933.42|3933.4|3932.8|3934.4|3933.8|3932.65|3932.05|613
1616478900000|2021-03-23 05:55:00|3933.15|3932.55|3931.9|3931.3|3933.52|3932.92|3931.9|3931.3|889
1616479200000|2021-03-23 06:00:00|3932.15|3931.55|3931.15|3930.55|3932.4|3931.8|3930.15|3929.55|1494
1616479500000|2021-03-23 06:05:00|3931.4|3930.8|3930.65|3930.05|3931.4|3930.8|3930.15|3929.55|692
1616479800000|2021-03-23 06:10:00|3930.4|3929.8|3930.4|3929.8|3931.15|3930.55|3929.9|3929.3|782
1616480100000|2021-03-23 06:15:00|3930.52|3929.92|3930.9|3930.3|3930.9|3930.3|3930.15|3929.55|433
1616480400000|2021-03-23 06:20:00|3931.15|3930.55|3931.9|3931.3|3932.4|3931.8|3930.9|3930.3|570
1616480700000|2021-03-23 06:25:00|3932.15|3931.55|3933.77|3933.17|3934.4|3933.8|3932.02|3931.42|919
1616481000000|2021-03-23 06:30:00|3933.65|3933.05|3933.4|3932.8|3934.4|3933.8|3932.9|3932.3|572
1616481300000|2021-03-23 06:35:00|3933.15|3932.55|3933.15|3932.55|3933.4|3932.8|3932.65|3932.05|568
1616481600000|2021-03-23 06:40:00|3933.27|3932.67|3932.65|3932.05|3933.27|3932.67|3932.15|3931.55|846
1616481900000|2021-03-23 06:45:00|3932.52|3931.92|3930.65|3930.05|3932.65|3932.05|3930.65|3930.05|776
1616482200000|2021-03-23 06:50:00|3930.4|3929.8|3931.9|3931.3|3931.9|3931.3|3930.15|3929.55|648
1616482500000|2021-03-23 06:55:00|3931.77|3931.17|3933.15|3932.55|3933.65|3933.05|3931.4|3930.8|620
1616482800000|2021-03-23 07:00:00|3932.9|3932.3|3935.65|3935.05|3936.02|3935.42|3932.65|3932.05|1842
1616483100000|2021-03-23 07:05:00|3935.9|3935.3|3933.15|3932.55|3936.15|3935.55|3933.15|3932.55|1086
1616483400000|2021-03-23 07:10:00|3932.9|3932.3|3934.15|3933.55|3934.9|3934.3|3932.4|3931.8|511
1616483700000|2021-03-23 07:15:00|3934.27|3933.67|3935.52|3934.92|3936.4|3935.8|3933.9|3933.3|869
1616484000000|2021-03-23 07:20:00|3935.4|3934.8|3936.02|3935.42|3936.15|3935.55|3934.65|3934.05|781
1616484300000|2021-03-23 07:25:00|3935.9|3935.3|3935.15|3934.55|3935.9|3935.3|3934.4|3933.8|688
1616484600000|2021-03-23 07:30:00|3934.9|3934.3|3936.27|3935.67|3936.65|3936.05|3934.15|3933.55|832
1616484900000|2021-03-23 07:35:00|3936.4|3935.8|3935.65|3935.05|3936.4|3935.8|3934.9|3934.3|747
1616485200000|2021-03-23 07:40:00|3935.77|3935.17|3935.65|3935.05|3936.15|3935.55|3934.65|3934.05|631
1616485500000|2021-03-23 07:45:00|3935.77|3935.17|3933.9|3933.3|3935.9|3935.3|3933.77|3933.17|820
1616485800000|2021-03-23 07:50:00|3933.65|3933.05|3932.4|3931.8|3933.9|3933.3|3932.4|3931.8|737
1616486100000|2021-03-23 07:55:00|3932.65|3932.05|3934.65|3934.05|3934.65|3934.05|3932.4|3931.8|728
1616486400000|2021-03-23 08:00:00|3934.15|3933.55|3932.15|3931.55|3934.4|3933.8|3931.4|3930.8|3077
1616486700000|2021-03-23 08:05:00|3931.9|3931.3|3926.65|3926.05|3932.15|3931.55|3925.15|3924.55|6171
1616487000000|2021-03-23 08:10:00|3926.4|3925.8|3928.77|3928.17|3929.65|3929.05|3926.15|3925.55|2671
1616487300000|2021-03-23 08:15:00|3928.65|3928.05|3928.15|3927.55|3929.4|3928.8|3925.15|3924.55|2630
1616487600000|2021-03-23 08:20:00|3927.9|3927.3|3930.4|3929.8|3931.15|3930.55|3927.4|3926.8|2428
1616487900000|2021-03-23 08:25:00|3930.27|3929.67|3930.65|3930.05|3931.15|3930.55|3928.65|3928.05|1339
1616488200000|2021-03-23 08:30:00|3930.4|3929.8|3926.9|3926.3|3930.4|3929.8|3925.9|3925.3|2285
1616488500000|2021-03-23 08:35:00|3927.15|3926.55|3929.15|3928.55|3929.4|3928.8|3926.65|3926.05|1407
1616488800000|2021-03-23 08:40:00|3929.4|3928.8|3929.9|3929.3|3930.4|3929.8|3928.9|3928.3|1381
1616489100000|2021-03-23 08:45:00|3929.77|3929.17|3929.65|3929.05|3930.4|3929.8|3928.65|3928.05|1284
1616489400000|2021-03-23 08:50:00|3929.77|3929.17|3930.4|3929.8|3931.15|3930.55|3929.65|3929.05|1456
1616489700000|2021-03-23 08:55:00|3930.15|3929.55|3931.65|3931.05|3932.65|3932.05|3930.15|3929.55|1534
1616490000000|2021-03-23 09:00:00|3931.9|3931.3|3933.15|3932.55|3933.15|3932.55|3930.4|3929.8|1672
1616490300000|2021-03-23 09:05:00|3933.02|3932.42|3932.15|3931.55|3933.4|3932.8|3931.9|3931.3|991
1616490600000|2021-03-23 09:10:00|3932.4|3931.8|3931.4|3930.8|3932.65|3932.05|3930.65|3930.05|1099
1616490900000|2021-03-23 09:15:00|3931.65|3931.05|3928.65|3928.05|3931.65|3931.05|3928.15|3927.55|1253
1616491200000|2021-03-23 09:20:00|3928.4|3927.8|3927.65|3927.05|3928.9|3928.3|3926.9|3926.3|1595
1616491500000|2021-03-23 09:25:00|3927.52|3926.92|3924.9|3924.3|3928.4|3927.8|3924.4|3923.8|2058
1616491800000|2021-03-23 09:30:00|3924.65|3924.05|3924.15|3923.55|3925.4|3924.8|3923.4|3922.8|2334
1616492100000|2021-03-23 09:35:00|3924.27|3923.67|3923.4|3922.8|3925.15|3924.55|3923.15|3922.55|1681
1616492400000|2021-03-23 09:40:00|3923.15|3922.55|3925.4|3924.8|3926.02|3925.42|3922.9|3922.3|1504
1616492700000|2021-03-23 09:45:00|3925.27|3924.67|3924.65|3924.05|3926.9|3926.3|3924.4|3923.8|2238
1616493000000|2021-03-23 09:50:00|3924.9|3924.3|3924.9|3924.3|3926.27|3925.67|3923.9|3923.3|1426
1616493300000|2021-03-23 09:55:00|3925.15|3924.55|3923.9|3923.3|3926.65|3926.05|3923.65|3923.05|1288
1616493600000|2021-03-23 10:00:00|3924.15|3923.55|3922.15|3921.55|3924.65|3924.05|3922.15|3921.55|3205
1616493900000|2021-03-23 10:05:00|3922.4|3921.8|3926.4|3925.8|3926.4|3925.8|3922.15|3921.55|2571
1616494200000|2021-03-23 10:10:00|3926.52|3925.92|3925.15|3924.55|3927.65|3927.05|3924.9|3924.3|2051
1616494500000|2021-03-23 10:15:00|3924.9|3924.3|3923.9|3923.3|3925.9|3925.3|3923.77|3923.17|1214
1616494800000|2021-03-23 10:20:00|3923.77|3923.17|3922.9|3922.3|3924.9|3924.3|3922.65|3922.05|1076
1616495100000|2021-03-23 10:25:00|3923.15|3922.55|3923.15|3922.55|3923.65|3923.05|3920.15|3919.55|4106
1616495400000|2021-03-23 10:30:00|3922.9|3922.3|3923.15|3922.55|3924.15|3923.55|3922.65|3922.05|1155
1616495700000|2021-03-23 10:35:00|3922.9|3922.3|3923.9|3923.3|3924.65|3924.05|3921.4|3920.8|1517
1616496000000|2021-03-23 10:40:00|3923.65|3923.05|3924.65|3924.05|3924.65|3924.05|3923.4|3922.8|1223
1616496300000|2021-03-23 10:45:00|3924.4|3923.8|3926.15|3925.55|3926.4|3925.8|3923.9|3923.3|1907
1616496600000|2021-03-23 10:50:00|3926.4|3925.8|3925.77|3925.17|3926.65|3926.05|3925.4|3924.8|2072
1616496900000|2021-03-23 10:55:00|3925.9|3925.3|3926.9|3926.3|3927.15|3926.55|3925.15|3924.55|1436
1616497200000|2021-03-23 11:00:00|3927.15|3926.55|3926.4|3925.8|3927.9|3927.3|3926.15|3925.55|2064
1616497500000|2021-03-23 11:05:00|3926.15|3925.55|3925.15|3924.55|3928.15|3927.55|3924.15|3923.55|2325
1616497800000|2021-03-23 11:10:00|3924.9|3924.3|3925.65|3925.05|3925.9|3925.3|3924.65|3924.05|1036
1616498100000|2021-03-23 11:15:00|3925.9|3925.3|3927.15|3926.55|3927.65|3927.05|3925.9|3925.3|1557
1616498400000|2021-03-23 11:20:00|3927.4|3926.8|3930.9|3930.3|3931.4|3930.8|3927.4|3926.8|3415
1616498700000|2021-03-23 11:25:00|3930.65|3930.05|3929.9|3929.3|3930.65|3930.05|3929.15|3928.55|1730
1616499000000|2021-03-23 11:30:00|3930.15|3929.55|3930.52|3929.92|3931.15|3930.55|3929.9|3929.3|1492
1616499300000|2021-03-23 11:35:00|3930.65|3930.05|3931.15|3930.55|3931.4|3930.8|3930.65|3930.05|1398
1616499600000|2021-03-23 11:40:00|3931.4|3930.8|3930.65|3930.05|3931.9|3931.3|3930.65|3930.05|1012
1616499900000|2021-03-23 11:45:00|3930.77|3930.17|3930.65|3930.05|3931.65|3931.05|3930.4|3929.8|1081
1616500200000|2021-03-23 11:50:00|3930.77|3930.17|3929.9|3929.3|3931.9|3931.3|3929.65|3929.05|1386
1616500500000|2021-03-23 11:55:00|3929.77|3929.17|3927.15|3926.55|3929.9|3929.3|3927.15|3926.55|3228
1616500800000|2021-03-23 12:00:00|3927.4|3926.8|3926.4|3925.8|3928.4|3927.8|3926.15|3925.55|2007
1616501100000|2021-03-23 12:05:00|3926.65|3926.05|3927.9|3927.3|3928.65|3928.05|3926.65|3926.05|2317
1616501400000|2021-03-23 12:10:00|3927.65|3927.05|3928.9|3928.3|3928.9|3928.3|3927.65|3927.05|2014
1616501700000|2021-03-23 12:15:00|3929.15|3928.55|3928.9|3928.3|3929.9|3929.3|3927.9|3927.3|2977
1616502000000|2021-03-23 12:20:00|3928.65|3928.05|3929.9|3929.3|3930.15|3929.55|3927.65|3927.05|1818
1616502300000|2021-03-23 12:25:00|3929.65|3929.05|3928.15|3927.55|3929.9|3929.3|3927.9|3927.3|1650
1616502600000|2021-03-23 12:30:00|3928.4|3927.8|3929.9|3929.3|3930.4|3929.8|3927.9|3927.3|2759
1616502900000|2021-03-23 12:35:00|3929.65|3929.05|3929.15|3928.55|3930.15|3929.55|3928.65|3928.05|1764
1616503200000|2021-03-23 12:40:00|3928.9|3928.3|3930.15|3929.55|3930.65|3930.05|3928.9|3928.3|1600
1616503500000|2021-03-23 12:45:00|3929.9|3929.3|3929.9|3929.3|3930.9|3930.3|3928.9|3928.3|2824
1616503800000|2021-03-23 12:50:00|3930.15|3929.55|3931.15|3930.55|3931.4|3930.8|3929.9|3929.3|2368
1616504100000|2021-03-23 12:55:00|3930.9|3930.3|3932.4|3931.8|3933.4|3932.8|3930.9|3930.3|3425
1616504400000|2021-03-23 13:00:00|3932.65|3932.05|3933.4|3932.8|3934.15|3933.55|3932.65|3932.05|2547
1616504700000|2021-03-23 13:05:00|3933.27|3932.67|3932.15|3931.55|3933.4|3932.8|3931.65|3931.05|3324
1616505000000|2021-03-23 13:10:00|3931.9|3931.3|3932.15|3931.55|3932.15|3931.55|3930.9|3930.3|3132
1616505300000|2021-03-23 13:15:00|3932.02|3931.42|3932.65|3932.05|3933.15|3932.55|3931.65|3931.05|2101
1616505600000|2021-03-23 13:20:00|3932.4|3931.8|3933.4|3932.8|3933.65|3933.05|3931.65|3931.05|2347
1616505900000|2021-03-23 13:25:00|3933.65|3933.05|3934.65|3934.05|3934.65|3934.05|3932.65|3932.05|5222
1616506200000|2021-03-23 13:30:00|3934.55|3934.15|3934.3|3933.9|3935.3|3934.9|3931.05|3930.65|36259
1616506500000|2021-03-23 13:35:00|3934.05|3933.65|3937.3|3936.9|3937.8|3937.4|3932.8|3932.4|25087
1616506800000|2021-03-23 13:40:00|3937.05|3936.65|3936.3|3935.9|3937.3|3936.9|3934.3|3933.9|25794
1616507100000|2021-03-23 13:45:00|3936.55|3936.15|3936.05|3935.65|3937.55|3937.15|3934.05|3933.65|22847
1616507400000|2021-03-23 13:50:00|3935.8|3935.4|3935.05|3934.65|3936.8|3936.4|3933.55|3933.15|18321
1616507700000|2021-03-23 13:55:00|3934.92|3934.52|3939.8|3939.4|3939.8|3939.4|3933.8|3933.4|20657
1616508000000|2021-03-23 14:00:00|3939.55|3939.15|3939.3|3938.9|3942.05|3941.65|3938.05|3937.65|24918
1616508300000|2021-03-23 14:05:00|3939.05|3938.65|3942.05|3941.65|3943.05|3942.65|3937.8|3937.4|22559
1616508600000|2021-03-23 14:10:00|3942.3|3941.9|3942.55|3942.15|3943.8|3943.4|3941.55|3941.15|15280
1616508900000|2021-03-23 14:15:00|3942.8|3942.4|3944.8|3944.4|3945.3|3944.9|3942.3|3941.9|14284
1616509200000|2021-03-23 14:20:00|3945.05|3944.65|3944.3|3943.9|3945.3|3944.9|3941.8|3941.4|16898
1616509500000|2021-03-23 14:25:00|3944.55|3944.15|3942.05|3941.65|3945.05|3944.65|3942.05|3941.65|12158
1616509800000|2021-03-23 14:30:00|3942.3|3941.9|3934.8|3934.4|3943.05|3942.65|3934.55|3934.15|33713
1616510100000|2021-03-23 14:35:00|3934.55|3934.15|3931.67|3931.27|3935.3|3934.9|3930.3|3929.9|35889
1616510400000|2021-03-23 14:40:00|3932.05|3931.65|3930.8|3930.4|3932.05|3931.65|3928.05|3927.65|23382
1616510700000|2021-03-23 14:45:00|3930.55|3930.15|3932.55|3932.15|3933.3|3932.9|3930.3|3929.9|14870
1616511000000|2021-03-23 14:50:00|3932.42|3932.02|3936.05|3935.65|3936.05|3935.65|3931.3|3930.9|18336
1616511300000|2021-03-23 14:55:00|3936.3|3935.9|3939.05|3938.65|3939.05|3938.65|3936.05|3935.65|17093
1616511600000|2021-03-23 15:00:00|3938.8|3938.4|3937.55|3937.15|3939.55|3939.15|3937.55|3937.15|13828
1616511900000|2021-03-23 15:05:00|3937.8|3937.4|3944.55|3944.15|3944.55|3944.15|3937.55|3937.15|22139
1616512200000|2021-03-23 15:10:00|3944.3|3943.9|3946.3|3945.9|3947.55|3947.15|3943.55|3943.15|17532
1616512500000|2021-03-23 15:15:00|3946.55|3946.15|3948.8|3948.4|3949.92|3949.52|3945.05|3944.65|18998
1616512800000|2021-03-23 15:20:00|3948.55|3948.15|3948.67|3948.27|3949.05|3948.65|3945.8|3945.4|17113
1616513100000|2021-03-23 15:25:00|3948.55|3948.15|3948.8|3948.4|3949.55|3949.15|3947.55|3947.15|12702
1616513400000|2021-03-23 15:30:00|3949.05|3948.65|3946.42|3946.02|3950.05|3949.65|3945.55|3945.15|16582
1616513700000|2021-03-23 15:35:00|3946.55|3946.15|3943.05|3942.65|3947.55|3947.15|3942.3|3941.9|16283
1616514000000|2021-03-23 15:40:00|3942.8|3942.4|3942.05|3941.65|3943.55|3943.15|3940.55|3940.15|17505
1616514300000|2021-03-23 15:45:00|3941.8|3941.4|3942.55|3942.15|3944.3|3943.9|3941.55|3941.15|11931
1616514600000|2021-03-23 15:50:00|3942.8|3942.4|3940.55|3940.15|3943.3|3942.9|3940.05|3939.65|13926
1616514900000|2021-03-23 15:55:00|3940.3|3939.9|3943.8|3943.4|3944.05|3943.65|3939.3|3938.9|12804
1616515200000|2021-03-23 16:00:00|3944.05|3943.65|3945.55|3945.15|3949.05|3948.65|3943.55|3943.15|19409
1616515500000|2021-03-23 16:05:00|3945.8|3945.4|3941.3|3940.9|3946.05|3945.65|3937.05|3936.65|35243
1616515800000|2021-03-23 16:10:00|3941.55|3941.15|3939.8|3939.4|3942.05|3941.65|3938.3|3937.9|15164
1616516100000|2021-03-23 16:15:00|3939.55|3939.15|3940.3|3939.9|3941.8|3941.4|3938.05|3937.65|14282
1616516400000|2021-03-23 16:20:00|3940.8|3940.4|3943.55|3943.15|3944.05|3943.65|3938.8|3938.4|14001
1616516700000|2021-03-23 16:25:00|3943.8|3943.4|3941.3|3940.9|3944.3|3943.9|3939.8|3939.4|14535
1616517000000|2021-03-23 16:30:00|3941.55|3941.15|3938.05|3937.65|3942.05|3941.65|3937.55|3937.15|16779
1616517300000|2021-03-23 16:35:00|3937.8|3937.4|3943.3|3942.9|3943.8|3943.4|3937.55|3937.15|12852
1616517600000|2021-03-23 16:40:00|3943.05|3942.65|3941.8|3941.4|3943.55|3943.15|3938.8|3938.4|11294
1616517900000|2021-03-23 16:45:00|3942.05|3941.65|3940.3|3939.9|3942.55|3942.15|3940.3|3939.9|6048
1616518200000|2021-03-23 16:50:00|3940.55|3940.15|3943.05|3942.65|3943.55|3943.15|3939.55|3939.15|9960
1616518500000|2021-03-23 16:55:00|3942.8|3942.4|3945.05|3944.65|3945.3|3944.9|3942.3|3941.9|7832
1616518800000|2021-03-23 17:00:00|3945.3|3944.9|3945.55|3945.15|3946.3|3945.9|3944.8|3944.4|9700
1616519100000|2021-03-23 17:05:00|3945.3|3944.9|3945.8|3945.4|3946.8|3946.4|3944.55|3944.15|7869
1616519400000|2021-03-23 17:10:00|3946.05|3945.65|3947.55|3947.15|3948.05|3947.65|3945.3|3944.9|7651
1616519700000|2021-03-23 17:15:00|3947.8|3947.4|3947.8|3947.4|3948.55|3948.15|3946.05|3945.65|8480
1616520000000|2021-03-23 17:20:00|3947.55|3947.15|3946.05|3945.65|3947.55|3947.15|3944.8|3944.4|8432
1616520300000|2021-03-23 17:25:00|3946.3|3945.9|3945.3|3944.9|3946.55|3946.15|3943.8|3943.4|9292
1616520600000|2021-03-23 17:30:00|3945.55|3945.15|3941.44|3941.04|3945.8|3945.4|3941.19|3940.79|12579
1616520900000|2021-03-23 17:35:00|3941.19|3940.79|3938.94|3938.54|3942.69|3942.29|3938.69|3938.29|16210
1616521200000|2021-03-23 17:40:00|3938.93|3938.53|3934.93|3934.53|3939.18|3938.78|3934.68|3934.28|14206
1616521500000|2021-03-23 17:45:00|3935.18|3934.78|3935.93|3935.53|3935.93|3935.53|3932.68|3932.28|16810
1616521800000|2021-03-23 17:50:00|3935.68|3935.28|3935.68|3935.28|3935.68|3935.28|3933.43|3933.03|11365
1616522100000|2021-03-23 17:55:00|3935.43|3935.03|3933.93|3933.53|3936.43|3936.03|3931.43|3931.03|14577
1616522400000|2021-03-23 18:00:00|3934.18|3933.78|3933.18|3932.78|3934.18|3933.78|3931.68|3931.28|14757
1616522700000|2021-03-23 18:05:00|3933.43|3933.03|3935.18|3934.78|3935.43|3935.03|3930.18|3929.78|22763
1616523000000|2021-03-23 18:10:00|3935.43|3935.03|3935.18|3934.78|3936.68|3936.28|3934.43|3934.03|11792
1616523300000|2021-03-23 18:15:00|3934.93|3934.53|3934.93|3934.53|3936.68|3936.28|3932.18|3931.78|13467
1616523600000|2021-03-23 18:20:00|3935.43|3935.03|3936.68|3936.28|3936.93|3936.53|3934.68|3934.28|8861
1616523900000|2021-03-23 18:25:00|3936.43|3936.03|3936.43|3936.03|3937.18|3936.78|3932.43|3932.03|13021
1616524200000|2021-03-23 18:30:00|3936.18|3935.78|3935.43|3935.03|3937.68|3937.28|3933.68|3933.28|14797
1616524500000|2021-03-23 18:35:00|3936.18|3935.78|3933.68|3933.28|3936.18|3935.78|3931.93|3931.53|13028
1616524800000|2021-03-23 18:40:00|3933.93|3933.53|3929.93|3929.53|3934.43|3934.03|3927.68|3927.28|23871
1616525100000|2021-03-23 18:45:00|3929.68|3929.28|3931.43|3931.03|3931.93|3931.53|3928.18|3927.78|15894
1616525400000|2021-03-23 18:50:00|3931.18|3930.78|3926.68|3926.28|3931.18|3930.78|3926.68|3926.28|18403
1616525700000|2021-03-23 18:55:00|3927.18|3926.78|3920.18|3919.78|3927.18|3926.78|3919.93|3919.53|35676
1616526000000|2021-03-23 19:00:00|3919.93|3919.53|3923.43|3923.03|3923.43|3923.03|3916.43|3916.03|34143
1616526300000|2021-03-23 19:05:00|3923.68|3923.28|3920.18|3919.78|3924.93|3924.53|3919.68|3919.28|17549
1616526600000|2021-03-23 19:10:00|3920.93|3920.53|3914.93|3914.53|3921.18|3920.78|3914.68|3914.28|26783
1616526900000|2021-03-23 19:15:00|3914.68|3914.28|3914.43|3914.03|3916.68|3916.28|3912.18|3911.78|36017
1616527200000|2021-03-23 19:20:00|3914.18|3913.78|3908.18|3907.78|3914.43|3914.03|3907.93|3907.53|33478
1616527500000|2021-03-23 19:25:00|3907.93|3907.53|3909.43|3909.03|3912.43|3912.03|3905.68|3905.28|35254
1616527800000|2021-03-23 19:30:00|3908.93|3908.53|3905.68|3905.28|3911.18|3910.78|3905.43|3905.03|34896
1616528100000|2021-03-23 19:35:00|3905.93|3905.53|3905.43|3905.03|3908.43|3908.03|3902.93|3902.53|33412
1616528400000|2021-03-23 19:40:00|3905.18|3904.78|3907.68|3907.28|3909.68|3909.28|3903.43|3903.03|30744
1616528700000|2021-03-23 19:45:00|3907.43|3907.03|3908.68|3908.28|3913.43|3913.03|3906.68|3906.28|33384
1616529000000|2021-03-23 19:50:00|3908.43|3908.03|3911.18|3910.78|3911.43|3911.03|3901.93|3901.53|55181
1616529300000|2021-03-23 19:55:00|3910.93|3910.53|3910.68|3910.28|3913.18|3912.78|3906.18|3905.78|83919
1616529600000|2021-03-23 20:00:00|3910.78|3910.18|3913.05|3912.45|3913.05|3912.45|3910.55|3909.95|26853
1616529900000|2021-03-23 20:05:00|3913.3|3912.7|3914.3|3913.7|3915.05|3914.45|3913.05|3912.45|12735
1616530200000|2021-03-23 20:10:00|3914.05|3913.45|3916.44|3914.94|3917.05|3916.45|3913.8|3913.2|9773
1616530500000|2021-03-23 20:15:00|3916.42|3914.92|3916.1|3914.6|3916.84|3915.34|3916.02|3914.52|18
1616530800000|2021-03-23 20:20:00|3916.08|3914.58|3915.29|3913.79|3916.1|3914.6|3915.26|3913.76|0
1616531100000|2021-03-23 20:25:00|3915.28|3913.78|3915.47|3913.97|3915.5|3914|3915.28|3913.78|0
1616531400000|2021-03-23 20:30:00|3915.42|3914.82|3915.17|3914.57|3915.92|3915.32|3914.67|3914.07|1386
1616531700000|2021-03-23 20:35:00|3914.92|3914.32|3914.67|3914.07|3915.92|3915.32|3914.42|3913.82|632
1616532000000|2021-03-23 20:40:00|3914.92|3914.32|3914.42|3913.82|3915.42|3914.82|3914.17|3913.57|443
1616532300000|2021-03-23 20:45:00|3914.67|3914.07|3913.67|3913.07|3914.67|3914.07|3913.17|3912.57|840
1616532600000|2021-03-23 20:50:00|3913.42|3912.82|3914.17|3913.57|3914.67|3914.07|3913.17|3912.57|1164
1616532900000|2021-03-23 20:55:00|3914.42|3913.82|3915.41|3913.91|3915.92|3915.32|3914.42|3913.82|1026
1616533200000|2021-03-23 21:00:00|3915.7|3914.2|3915.26|3913.76|3915.7|3914.2|3914.97|3913.47|0
1616533500000|2021-03-23 21:05:00|3915.3|3913.8|3915.48|3913.98|3915.7|3914.2|3915.3|3913.8|0
1616533800000|2021-03-23 21:10:00|3915.33|3913.83|3915.22|3913.72|3915.48|3913.98|3915.19|3913.69|0
1616534100000|2021-03-23 21:15:00|3915.44|3913.94|3915.37|3913.87|3915.55|3914.05|3915.33|3913.83|0
1616534400000|2021-03-23 21:20:00|3915.52|3914.02|3914.1|3912.6|3915.52|3914.02|3914.03|3912.53|0
1616534700000|2021-03-23 21:25:00|3914.2|3912.7|3914.93|3913.43|3915.08|3913.58|3914.2|3912.7|0
1616535000000|2021-03-23 21:30:00|3915.08|3913.58|3914.97|3913.47|3915.08|3913.58|3914.86|3913.36|0
1616535300000|2021-03-23 21:35:00|3915.08|3913.58|3915.66|3914.16|3915.66|3914.16|3915|3913.5|0
1616535600000|2021-03-23 21:40:00|3915.95|3914.45|3915.77|3914.27|3916.1|3914.6|3915.74|3914.24|0
1616535900000|2021-03-23 21:45:00|3915.81|3914.31|3915.92|3914.42|3916.57|3915.07|3915.81|3914.31|0
1616536200000|2021-03-23 21:50:00|3915.74|3914.24|3916.61|3915.11|3916.97|3915.47|3915.74|3914.24|0
1616536500000|2021-03-23 21:55:00|3916.57|3915.07|3916.57|3915.07|3917.11|3915.61|3916.43|3914.93|0
1616536800000|2021-03-23 22:00:00|3917.17|3916.57|3914.3|3913.7|3917.42|3916.82|3914.05|3913.45|1585
1616537100000|2021-03-23 22:05:00|3914.8|3914.2|3913.55|3912.95|3914.8|3914.2|3913.3|3912.7|739
1616537400000|2021-03-23 22:10:00|3913.8|3913.2|3913.3|3912.7|3914.55|3913.95|3913.3|3912.7|555
1616537700000|2021-03-23 22:15:00|3913.42|3912.82|3913.3|3912.7|3913.55|3912.95|3913.3|3912.7|320
1616538000000|2021-03-23 22:20:00|3912.55|3911.95|3911.05|3910.45|3913.3|3912.7|3911.05|3910.45|915
1616538300000|2021-03-23 22:25:00|3911.17|3910.57|3911.3|3910.7|3911.8|3911.2|3910.3|3909.7|558
1616538600000|2021-03-23 22:30:00|3911.42|3910.82|3912.05|3911.45|3912.05|3911.45|3911.42|3910.82|350
1616538900000|2021-03-23 22:35:00|3912.3|3911.7|3914.55|3913.95|3914.8|3914.2|3912.3|3911.7|509
1616539200000|2021-03-23 22:40:00|3914.3|3913.7|3914.8|3914.2|3914.92|3914.32|3914.05|3913.45|491
1616539500000|2021-03-23 22:45:00|3915.05|3914.45|3914.8|3914.2|3915.3|3914.7|3914.8|3914.2|298
1616539800000|2021-03-23 22:50:00|3915.05|3914.45|3914.8|3914.2|3915.3|3914.7|3914.8|3914.2|337
1616540100000|2021-03-23 22:55:00|3914.3|3913.7|3913.3|3912.7|3914.3|3913.7|3913.17|3912.57|421
1616540400000|2021-03-23 23:00:00|3912.8|3912.2|3911.8|3911.2|3912.8|3912.2|3910.55|3909.95|809
1616540700000|2021-03-23 23:05:00|3912.05|3911.45|3912.3|3911.7|3912.3|3911.7|3911.05|3910.45|319
1616541000000|2021-03-23 23:10:00|3912.55|3911.95|3911.8|3911.2|3912.92|3912.32|3911.8|3911.2|181
1616541300000|2021-03-23 23:15:00|3911.55|3910.95|3909.3|3908.7|3912.3|3911.7|3908.55|3907.95|1140
1616541600000|2021-03-23 23:20:00|3909.42|3908.82|3909.05|3908.45|3909.55|3908.95|3908.55|3907.95|542
1616541900000|2021-03-23 23:25:00|3908.8|3908.2|3909.8|3909.2|3910.05|3909.45|3908.55|3907.95|490
1616542200000|2021-03-23 23:30:00|3909.55|3908.95|3910.3|3909.7|3910.3|3909.7|3908.05|3907.45|637
1616542500000|2021-03-23 23:35:00|3910.55|3909.95|3909.05|3908.45|3910.55|3909.95|3908.8|3908.2|577
1616542800000|2021-03-23 23:40:00|3908.8|3908.2|3910.3|3909.7|3910.8|3910.2|3908.8|3908.2|440
1616543100000|2021-03-23 23:45:00|3910.55|3909.95|3909.05|3908.45|3910.55|3909.95|3907.05|3906.45|1298
1616543400000|2021-03-23 23:50:00|3908.8|3908.2|3909.3|3908.7|3909.8|3909.2|3908.3|3907.7|983
1616543700000|2021-03-23 23:55:00|3909.17|3908.57|3910.05|3909.45|3910.05|3909.45|3908.8|3908.2|430
1616544000000|2021-03-24 00:00:00|3910.3|3909.7|3912.55|3911.95|3913.8|3913.2|3910.3|3909.7|2015
1616544300000|2021-03-24 00:05:00|3912.3|3911.7|3911.3|3910.7|3913.3|3912.7|3910.8|3910.2|1190
1616544600000|2021-03-24 00:10:00|3911.42|3910.82|3910.05|3909.45|3912.05|3911.45|3909.8|3909.2|956
1616544900000|2021-03-24 00:15:00|3909.8|3909.2|3911.3|3910.7|3911.55|3910.95|3909.3|3908.7|1008
1616545200000|2021-03-24 00:20:00|3911.42|3910.82|3913.3|3912.7|3914.05|3913.45|3910.8|3910.2|815
1616545500000|2021-03-24 00:25:00|3913.17|3912.57|3912.8|3912.2|3914.55|3913.95|3912.3|3911.7|895
1616545800000|2021-03-24 00:30:00|3913.05|3912.45|3913.8|3913.2|3913.8|3913.2|3911.3|3910.7|623
1616546100000|2021-03-24 00:35:00|3914.05|3913.45|3913.17|3912.57|3914.8|3914.2|3912.8|3912.2|1044
1616546400000|2021-03-24 00:40:00|3913.05|3912.45|3913.05|3912.45|3913.55|3912.95|3912.3|3911.7|536
1616546700000|2021-03-24 00:45:00|3913.3|3912.7|3912.3|3911.7|3913.3|3912.7|3911.8|3911.2|733
1616547000000|2021-03-24 00:50:00|3912.17|3911.57|3910.55|3909.95|3912.3|3911.7|3910.3|3909.7|802
1616547300000|2021-03-24 00:55:00|3910.3|3909.7|3911.3|3910.7|3912.3|3911.7|3910.17|3909.57|725
1616547600000|2021-03-24 01:00:00|3911.55|3910.95|3911.67|3911.07|3913.3|3912.7|3911.3|3910.7|888
1616547900000|2021-03-24 01:05:00|3911.8|3911.2|3913.55|3912.95|3914.05|3913.45|3911.42|3910.82|779
1616548200000|2021-03-24 01:10:00|3913.8|3913.2|3915.05|3914.45|3915.05|3914.45|3913.55|3912.95|719
1616548500000|2021-03-24 01:15:00|3915.3|3914.7|3914.05|3913.45|3915.55|3914.95|3913.3|3912.7|784
1616548800000|2021-03-24 01:20:00|3913.8|3913.2|3913.3|3912.7|3914.55|3913.95|3912.55|3911.95|895
1616549100000|2021-03-24 01:25:00|3913.55|3912.95|3913.05|3912.45|3915.05|3914.45|3913.05|3912.45|860
1616549400000|2021-03-24 01:30:00|3913.3|3912.7|3912.3|3911.7|3913.3|3912.7|3911.8|3911.2|957
1616549700000|2021-03-24 01:35:00|3912.42|3911.82|3913.8|3913.2|3914.3|3913.7|3912.42|3911.82|615
1616550000000|2021-03-24 01:40:00|3914.05|3913.45|3910.8|3910.2|3914.3|3913.7|3910.8|3910.2|784
1616550300000|2021-03-24 01:45:00|3910.55|3909.95|3909.05|3908.45|3910.8|3910.2|3908.3|3907.7|2120
1616550600000|2021-03-24 01:50:00|3908.92|3908.32|3908.8|3908.2|3909.55|3908.95|3907.8|3907.2|976
1616550900000|2021-03-24 01:55:00|3908.55|3907.95|3906.55|3905.95|3909.3|3908.7|3906.3|3905.7|1527
1616551200000|2021-03-24 02:00:00|3906.3|3905.7|3905.8|3905.2|3907.8|3907.2|3905.55|3904.95|1286
1616551500000|2021-03-24 02:05:00|3905.55|3904.95|3907.05|3906.45|3907.55|3906.95|3905.05|3904.45|1810
1616551800000|2021-03-24 02:10:00|3907.3|3906.7|3908.05|3907.45|3909.3|3908.7|3906.8|3906.2|1334
1616552100000|2021-03-24 02:15:00|3907.92|3907.32|3907.55|3906.95|3908.3|3907.7|3906.8|3906.2|713
1616552400000|2021-03-24 02:20:00|3907.42|3906.82|3905.05|3904.45|3907.55|3906.95|3904.05|3903.45|1531
1616552700000|2021-03-24 02:25:00|3904.8|3904.2|3904.55|3903.95|3906.3|3905.7|3904.55|3903.95|871
1616553000000|2021-03-24 02:30:00|3904.8|3904.2|3905.55|3904.95|3905.8|3905.2|3903.55|3902.95|1241
1616553300000|2021-03-24 02:35:00|3905.8|3905.2|3906.3|3905.7|3906.55|3905.95|3904.55|3903.95|759
1616553600000|2021-03-24 02:40:00|3906.05|3905.45|3907.55|3906.95|3908.3|3907.7|3905.92|3905.32|1010
1616553900000|2021-03-24 02:45:00|3907.3|3906.7|3909.05|3908.45|3909.3|3908.7|3907.3|3906.7|707
1616554200000|2021-03-24 02:50:00|3908.8|3908.2|3910.05|3909.45|3910.3|3909.7|3907.8|3907.2|1151
1616554500000|2021-03-24 02:55:00|3909.92|3909.32|3908.8|3908.2|3910.3|3909.7|3908.3|3907.7|694
1616554800000|2021-03-24 03:00:00|3908.67|3908.07|3908.3|3907.7|3908.67|3908.07|3906.8|3906.2|977
1616555100000|2021-03-24 03:05:00|3908.05|3907.45|3906.05|3905.45|3908.3|3907.7|3905.8|3905.2|771
1616555400000|2021-03-24 03:10:00|3905.8|3905.2|3906.8|3906.2|3907.55|3906.95|3905.8|3905.2|716
1616555700000|2021-03-24 03:15:00|3907.05|3906.45|3907.8|3907.2|3908.05|3907.45|3906.55|3905.95|574
1616556000000|2021-03-24 03:20:00|3907.55|3906.95|3908.3|3907.7|3908.55|3907.95|3906.3|3905.7|681
1616556300000|2021-03-24 03:25:00|3908.55|3907.95|3912.05|3911.45|3912.05|3911.45|3907.8|3907.2|1325
1616556600000|2021-03-24 03:30:00|3911.8|3911.2|3912.8|3912.2|3913.55|3912.95|3911.8|3911.2|1737
1616556900000|2021-03-24 03:35:00|3913.05|3912.45|3913.8|3913.2|3914.55|3913.95|3912.55|3911.95|1118
1616557200000|2021-03-24 03:40:00|3913.55|3912.95|3914.05|3913.45|3914.05|3913.45|3913.55|3912.95|509
1616557500000|2021-03-24 03:45:00|3914.55|3913.95|3913.55|3912.95|3914.55|3913.95|3913.05|3912.45|641
1616557800000|2021-03-24 03:50:00|3913.42|3912.82|3913.3|3912.7|3914.3|3913.7|3913.05|3912.45|395
1616558100000|2021-03-24 03:55:00|3913.42|3912.82|3913.05|3912.45|3913.55|3912.95|3912.8|3912.2|341
1616558400000|2021-03-24 04:00:00|3913.17|3912.57|3912.55|3911.95|3913.3|3912.7|3912.3|3911.7|292
1616558700000|2021-03-24 04:05:00|3912.8|3912.2|3913.3|3912.7|3913.55|3912.95|3912.55|3911.95|249
1616559000000|2021-03-24 04:10:00|3913.55|3912.95|3913.05|3912.45|3913.8|3913.2|3912.3|3911.7|352
1616559300000|2021-03-24 04:15:00|3913.3|3912.7|3912.05|3911.45|3913.3|3912.7|3912.05|3911.45|382
1616559600000|2021-03-24 04:20:00|3912.3|3911.7|3912.05|3911.45|3912.8|3912.2|3912.05|3911.45|373
1616559900000|2021-03-24 04:25:00|3911.8|3911.2|3911.3|3910.7|3912.05|3911.45|3911.3|3910.7|640
1616560200000|2021-03-24 04:30:00|3911.05|3910.45|3911.3|3910.7|3911.8|3911.2|3911.05|3910.45|422
1616560500000|2021-03-24 04:35:00|3911.17|3910.57|3910.55|3909.95|3911.55|3910.95|3910.3|3909.7|320
1616560800000|2021-03-24 04:40:00|3910.3|3909.7|3909.8|3909.2|3910.3|3909.7|3909.3|3908.7|517
1616561100000|2021-03-24 04:45:00|3909.55|3908.95|3909.3|3908.7|3909.8|3909.2|3908.8|3908.2|414
1616561400000|2021-03-24 04:50:00|3909.05|3908.45|3908.55|3907.95|3909.3|3908.7|3908.3|3907.7|510
1616561700000|2021-03-24 04:55:00|3908.3|3907.7|3910.05|3909.45|3910.05|3909.45|3908.3|3907.7|393
1616562000000|2021-03-24 05:00:00|3909.92|3909.32|3907.8|3907.2|3910.55|3909.95|3907.8|3907.2|867
1616562300000|2021-03-24 05:05:00|3908.05|3907.45|3910.3|3909.7|3911.05|3910.45|3907.92|3907.32|807
1616562600000|2021-03-24 05:10:00|3910.42|3909.82|3911.55|3910.95|3911.55|3910.95|3909.3|3908.7|610
1616562900000|2021-03-24 05:15:00|3911.8|3911.2|3909.05|3908.45|3911.8|3911.2|3908.8|3908.2|456
1616563200000|2021-03-24 05:20:00|3908.8|3908.2|3907.3|3906.7|3909.17|3908.57|3906.55|3905.95|1216
1616563500000|2021-03-24 05:25:00|3907.55|3906.95|3909.17|3908.57|3909.3|3908.7|3907.05|3906.45|485
1616563800000|2021-03-24 05:30:00|3909.3|3908.7|3911.8|3911.2|3911.8|3911.2|3908.8|3908.2|675
1616564100000|2021-03-24 05:35:00|3911.55|3910.95|3910.55|3909.95|3912.55|3911.95|3910.55|3909.95|452
1616564400000|2021-03-24 05:40:00|3910.3|3909.7|3910.05|3909.45|3911.05|3910.45|3908.3|3907.7|465
1616564700000|2021-03-24 05:45:00|3909.8|3909.2|3909.3|3908.7|3910.3|3909.7|3908.55|3907.95|284
1616565000000|2021-03-24 05:50:00|3909.05|3908.45|3907.8|3907.2|3909.3|3908.7|3907.55|3906.95|525
1616565300000|2021-03-24 05:55:00|3907.55|3906.95|3906.8|3906.2|3908.8|3908.2|3906.8|3906.2|567
1616565600000|2021-03-24 06:00:00|3907.05|3906.45|3906.05|3905.45|3907.8|3907.2|3906.05|3905.45|992
1616565900000|2021-03-24 06:05:00|3906.3|3905.7|3907.8|3907.2|3907.8|3907.2|3906.05|3905.45|747
1616566200000|2021-03-24 06:10:00|3908.05|3907.45|3908.8|3908.2|3908.8|3908.2|3907.3|3906.7|574
1616566500000|2021-03-24 06:15:00|3908.67|3908.07|3908.8|3908.2|3909.55|3908.95|3907.8|3907.2|563
1616566800000|2021-03-24 06:20:00|3909.05|3908.45|3908.55|3907.95|3909.05|3908.45|3907.8|3907.2|582
1616567100000|2021-03-24 06:25:00|3908.42|3907.82|3908.55|3907.95|3909.05|3908.45|3907.8|3907.2|461
1616567400000|2021-03-24 06:30:00|3908.67|3908.07|3909.3|3908.7|3909.8|3909.2|3908.67|3908.07|553
1616567700000|2021-03-24 06:35:00|3909.55|3908.95|3908.3|3907.7|3909.8|3909.2|3908.05|3907.45|301
1616568000000|2021-03-24 06:40:00|3908.55|3907.95|3909.3|3908.7|3909.3|3908.7|3907.55|3906.95|455
1616568300000|2021-03-24 06:45:00|3909.05|3908.45|3910.3|3909.7|3910.55|3909.95|3909.05|3908.45|566
1616568600000|2021-03-24 06:50:00|3910.17|3909.57|3911.3|3910.7|3912.05|3911.45|3910.17|3909.57|742
1616568900000|2021-03-24 06:55:00|3911.55|3910.95|3911.05|3910.45|3911.8|3911.2|3910.55|3909.95|344
1616569200000|2021-03-24 07:00:00|3911.3|3910.7|3913.3|3912.7|3913.55|3912.95|3909.05|3908.45|1294
1616569500000|2021-03-24 07:05:00|3913.42|3912.82|3912.17|3911.57|3913.8|3913.2|3912.05|3911.45|902
1616569800000|2021-03-24 07:10:00|3912.05|3911.45|3912.05|3911.45|3913.3|3912.7|3911.55|3910.95|497
1616570100000|2021-03-24 07:15:00|3912.3|3911.7|3910.05|3909.45|3912.3|3911.7|3910.05|3909.45|1010
1616570400000|2021-03-24 07:20:00|3910.17|3909.57|3908.8|3908.2|3910.55|3909.95|3908.55|3907.95|935
1616570700000|2021-03-24 07:25:00|3908.55|3907.95|3908.05|3907.45|3909.05|3908.45|3907.55|3906.95|883
1616571000000|2021-03-24 07:30:00|3907.8|3907.2|3909.05|3908.45|3909.05|3908.45|3907.55|3906.95|1015
1616571300000|2021-03-24 07:35:00|3908.8|3908.2|3910.55|3909.95|3910.8|3910.2|3908.8|3908.2|769
1616571600000|2021-03-24 07:40:00|3910.3|3909.7|3908.55|3907.95|3910.3|3909.7|3908.55|3907.95|1049
1616571900000|2021-03-24 07:45:00|3908.8|3908.2|3909.55|3908.95|3909.55|3908.95|3908.3|3907.7|599
1616572200000|2021-03-24 07:50:00|3909.8|3909.2|3910.05|3909.45|3910.8|3910.2|3909.3|3908.7|741
1616572500000|2021-03-24 07:55:00|3910.3|3909.7|3910.3|3909.7|3910.8|3910.2|3909.55|3908.95|643
1616572800000|2021-03-24 08:00:00|3910.17|3909.57|3908.3|3907.7|3910.55|3909.95|3907.3|3906.7|3360
1616573100000|2021-03-24 08:05:00|3908.05|3907.45|3911.55|3910.95|3911.55|3910.95|3906.8|3906.2|2390
1616573400000|2021-03-24 08:10:00|3911.42|3910.82|3913.8|3913.2|3914.05|3913.45|3910.55|3909.95|2213
1616573700000|2021-03-24 08:15:00|3914.05|3913.45|3918.42|3917.82|3918.55|3917.95|3914.05|3913.45|3774
1616574000000|2021-03-24 08:20:00|3918.55|3917.95|3917.8|3917.2|3918.8|3918.2|3916.55|3915.95|1742
1616574300000|2021-03-24 08:25:00|3917.92|3917.32|3918.8|3918.2|3920.05|3919.45|3917.55|3916.95|2184
1616574600000|2021-03-24 08:30:00|3919.8|3919.2|3921.3|3920.7|3923.55|3922.95|3919.55|3918.95|4351
1616574900000|2021-03-24 08:35:00|3921.42|3920.82|3918.55|3917.95|3922.05|3921.45|3918.17|3917.57|2820
1616575200000|2021-03-24 08:40:00|3918.8|3918.2|3920.3|3919.7|3920.67|3920.07|3917.8|3917.2|1871
1616575500000|2021-03-24 08:45:00|3920.55|3919.95|3923.3|3922.7|3923.42|3922.82|3920.42|3919.82|2669
1616575800000|2021-03-24 08:50:00|3923.42|3922.82|3923.05|3922.45|3925.05|3924.45|3921.8|3921.2|2222
1616576100000|2021-03-24 08:55:00|3923.3|3922.7|3924.05|3923.45|3926.05|3925.45|3923.3|3922.7|2546
1616576400000|2021-03-24 09:00:00|3924.3|3923.7|3924.05|3923.45|3925.55|3924.95|3923.8|3923.2|1349
1616576700000|2021-03-24 09:05:00|3924.17|3923.57|3925.05|3924.45|3925.55|3924.95|3924.05|3923.45|1513
1616577000000|2021-03-24 09:10:00|3925.3|3924.7|3926.8|3926.2|3929.3|3928.7|3925.3|3924.7|3575
1616577300000|2021-03-24 09:15:00|3927.05|3926.45|3926.3|3925.7|3927.55|3926.95|3924.55|3923.95|2899
1616577600000|2021-03-24 09:20:00|3926.05|3925.45|3925.3|3924.7|3926.55|3925.95|3924.05|3923.45|3339
1616577900000|2021-03-24 09:25:00|3925.05|3924.45|3924.05|3923.45|3925.55|3924.95|3924.05|3923.45|808
1616578200000|2021-03-24 09:30:00|3924.3|3923.7|3924.05|3923.45|3925.55|3924.95|3924.05|3923.45|932
1616578500000|2021-03-24 09:35:00|3924.3|3923.7|3923.55|3922.95|3924.3|3923.7|3922.55|3921.95|1224
1616578800000|2021-03-24 09:40:00|3923.67|3923.07|3924.05|3923.45|3925.42|3924.82|3923.05|3922.45|1206
1616579100000|2021-03-24 09:45:00|3924.3|3923.7|3924.8|3924.2|3925.55|3924.95|3923.55|3922.95|869
1616579400000|2021-03-24 09:50:00|3925.05|3924.45|3924.55|3923.95|3926.3|3925.7|3924.05|3923.45|975
1616579700000|2021-03-24 09:55:00|3924.3|3923.7|3924.92|3924.32|3925.42|3924.82|3924.3|3923.7|583
1616580000000|2021-03-24 10:00:00|3924.8|3924.2|3925.55|3924.95|3926.05|3925.45|3924.8|3924.2|786
1616580300000|2021-03-24 10:05:00|3925.3|3924.7|3924.55|3923.95|3925.55|3924.95|3923.3|3922.7|879
1616580600000|2021-03-24 10:10:00|3924.8|3924.2|3924.3|3923.7|3925.05|3924.45|3924.05|3923.45|995
1616580900000|2021-03-24 10:15:00|3924.55|3923.95|3925.55|3924.95|3925.55|3924.95|3923.8|3923.2|1208
1616581200000|2021-03-24 10:20:00|3925.8|3925.2|3925.3|3924.7|3926.05|3925.45|3923.92|3923.32|1128
1616581500000|2021-03-24 10:25:00|3925.55|3924.95|3924.8|3924.2|3925.55|3924.95|3924.05|3923.45|718
1616581800000|2021-03-24 10:30:00|3924.92|3924.32|3925.3|3924.7|3927.05|3926.45|3924.3|3923.7|1182
1616582100000|2021-03-24 10:35:00|3925.55|3924.95|3924.3|3923.7|3925.8|3925.2|3923.8|3923.2|680
1616582400000|2021-03-24 10:40:00|3924.55|3923.95|3922.8|3922.2|3924.55|3923.95|3922.8|3922.2|563
1616582700000|2021-03-24 10:45:00|3922.55|3921.95|3921.3|3920.7|3922.8|3922.2|3920.8|3920.2|1458
1616583000000|2021-03-24 10:50:00|3921.42|3920.82|3922.05|3921.45|3922.05|3921.45|3920.92|3920.32|727
1616583300000|2021-03-24 10:55:00|3922.3|3921.7|3923.8|3923.2|3923.8|3923.2|3922.3|3921.7|2111
1616583600000|2021-03-24 11:00:00|3924.05|3923.45|3924.05|3923.45|3924.8|3924.2|3922.8|3922.2|1114
1616583900000|2021-03-24 11:05:00|3924.3|3923.7|3927.05|3926.45|3927.8|3927.2|3924.3|3923.7|1359
1616584200000|2021-03-24 11:10:00|3927.3|3926.7|3928.8|3928.2|3928.8|3928.2|3926.8|3926.2|1593
1616584500000|2021-03-24 11:15:00|3928.55|3927.95|3928.42|3927.82|3930.05|3929.45|3928.05|3927.45|1971
1616584800000|2021-03-24 11:20:00|3928.3|3927.7|3929.05|3928.45|3929.05|3928.45|3927.3|3926.7|1028
1616585100000|2021-03-24 11:25:00|3929.17|3928.57|3927.05|3926.45|3929.3|3928.7|3925.8|3925.2|2873
1616585400000|2021-03-24 11:30:00|3927.3|3926.7|3926.3|3925.7|3927.8|3927.2|3926.3|3925.7|1038
1616585700000|2021-03-24 11:35:00|3926.17|3925.57|3924.8|3924.2|3926.3|3925.7|3924.05|3923.45|1265
1616586000000|2021-03-24 11:40:00|3924.92|3924.32|3922.8|3922.2|3925.3|3924.7|3922.67|3922.07|1530
1616586300000|2021-03-24 11:45:00|3923.05|3922.45|3921.55|3920.95|3923.05|3922.45|3921.55|3920.95|1745
1616586600000|2021-03-24 11:50:00|3921.8|3921.2|3922.05|3921.45|3922.8|3922.2|3921.55|3920.95|1766
1616586900000|2021-03-24 11:55:00|3921.8|3921.2|3922.55|3921.95|3922.8|3922.2|3921.55|3920.95|967
1616587200000|2021-03-24 12:00:00|3922.8|3922.2|3926.05|3925.45|3926.05|3925.45|3922.55|3921.95|3705
1616587500000|2021-03-24 12:05:00|3926.17|3925.57|3929.05|3928.45|3929.05|3928.45|3926.05|3925.45|2977
1616587800000|2021-03-24 12:10:00|3929.3|3928.7|3928.3|3927.7|3929.92|3929.32|3928.3|3927.7|2767
1616588100000|2021-03-24 12:15:00|3928.55|3927.95|3927.8|3927.2|3928.8|3928.2|3927.3|3926.7|1593
1616588400000|2021-03-24 12:20:00|3928.05|3927.45|3927.55|3926.95|3928.05|3927.45|3926.8|3926.2|1530
1616588700000|2021-03-24 12:25:00|3927.3|3926.7|3926.55|3925.95|3928.3|3927.7|3926.42|3925.82|1918
1616589000000|2021-03-24 12:30:00|3926.42|3925.82|3926.55|3925.95|3928.05|3927.45|3926.05|3925.45|1891
1616589300000|2021-03-24 12:35:00|3926.3|3925.7|3928.3|3927.7|3928.67|3928.07|3926.3|3925.7|1953
1616589600000|2021-03-24 12:40:00|3926.55|3925.95|3925.8|3925.2|3929.05|3928.45|3925.55|3924.95|6584
1616589900000|2021-03-24 12:45:00|3925.67|3925.07|3924.05|3923.45|3925.8|3925.2|3923.55|3922.95|1842
1616590200000|2021-03-24 12:50:00|3923.8|3923.2|3925.05|3924.45|3925.55|3924.95|3923.8|3923.2|2155
1616590500000|2021-03-24 12:55:00|3925.3|3924.7|3924.8|3924.2|3925.8|3925.2|3924.8|3924.2|1680
1616590800000|2021-03-24 13:00:00|3924.55|3923.95|3922.05|3921.45|3925.05|3924.45|3922.05|3921.45|3878
1616591100000|2021-03-24 13:05:00|3922.3|3921.7|3922.8|3922.2|3923.3|3922.7|3921.55|3920.95|2482
1616591400000|2021-03-24 13:10:00|3923.05|3922.45|3923.8|3923.2|3924.05|3923.45|3923.05|3922.45|2222
1616591700000|2021-03-24 13:15:00|3923.55|3922.95|3924.3|3923.7|3924.55|3923.95|3923.05|3922.45|1950
1616592000000|2021-03-24 13:20:00|3924.42|3923.82|3923.3|3922.7|3924.55|3923.95|3923.3|3922.7|2463
1616592300000|2021-03-24 13:25:00|3923.55|3922.95|3925.55|3924.95|3926.3|3925.7|3923.55|3922.95|5743
1616592600000|2021-03-24 13:30:00|3925.45|3925.05|3926.7|3926.3|3928.7|3928.3|3924.7|3924.3|41903
1616592900000|2021-03-24 13:35:00|3926.45|3926.05|3929.95|3929.55|3929.95|3929.55|3926.45|3926.05|28611
1616593200000|2021-03-24 13:40:00|3930.2|3929.8|3930.7|3930.3|3930.7|3930.3|3927.2|3926.8|21211
1616593500000|2021-03-24 13:45:00|3930.57|3930.17|3927.2|3926.8|3934.95|3934.55|3927.2|3926.8|38571
1616593800000|2021-03-24 13:50:00|3926.95|3926.55|3923.45|3923.05|3927.7|3927.3|3921.2|3920.8|40839
1616594100000|2021-03-24 13:55:00|3923.2|3922.8|3921.95|3921.55|3925.2|3924.8|3921.7|3921.3|27692
1616594400000|2021-03-24 14:00:00|3921.7|3921.3|3925.95|3925.55|3928.2|3927.8|3921.2|3920.8|36796
1616594700000|2021-03-24 14:05:00|3925.7|3925.3|3927.7|3927.3|3930.45|3930.05|3925.7|3925.3|22871
1616595000000|2021-03-24 14:10:00|3927.95|3927.55|3927.45|3927.05|3931.45|3931.05|3925.2|3924.8|27962
1616595300000|2021-03-24 14:15:00|3927.7|3927.3|3918.7|3918.3|3927.95|3927.55|3917.45|3917.05|40252
1616595600000|2021-03-24 14:20:00|3918.45|3918.05|3921.7|3921.3|3924.45|3924.05|3918.45|3918.05|27582
1616595900000|2021-03-24 14:25:00|3921.95|3921.55|3923.7|3923.3|3923.82|3923.42|3920.2|3919.8|21423
1616596200000|2021-03-24 14:30:00|3923.45|3923.05|3922.7|3922.3|3924.95|3924.55|3920.2|3919.8|19852
1616596500000|2021-03-24 14:35:00|3922.95|3922.55|3926.7|3926.3|3927.95|3927.55|3922.2|3921.8|14600
1616596800000|2021-03-24 14:40:00|3926.82|3926.42|3927.7|3927.3|3929.7|3929.3|3926.45|3926.05|19339
1616597100000|2021-03-24 14:45:00|3927.95|3927.55|3932.95|3932.55|3934.45|3934.05|3927.7|3927.3|35182
1616597400000|2021-03-24 14:50:00|3932.7|3932.3|3937.2|3936.8|3937.45|3937.05|3932.7|3932.3|30614
1616597700000|2021-03-24 14:55:00|3936.95|3936.55|3937.45|3937.05|3938.7|3938.3|3936.7|3936.3|25066
1616598000000|2021-03-24 15:00:00|3937.7|3937.3|3939.95|3939.55|3939.95|3939.55|3937.45|3937.05|28230
1616598300000|2021-03-24 15:05:00|3940.2|3939.8|3938.7|3938.3|3942.45|3942.05|3938.45|3938.05|30561
1616598600000|2021-03-24 15:10:00|3938.57|3938.17|3938.07|3937.67|3939.82|3939.42|3936.57|3936.17|23062
1616598900000|2021-03-24 15:15:00|3938.57|3938.17|3935.82|3935.42|3939.57|3939.17|3935.82|3935.42|16796
1616599200000|2021-03-24 15:20:00|3935.57|3935.17|3935.57|3935.17|3936.32|3935.92|3934.07|3933.67|14462
1616599500000|2021-03-24 15:25:00|3935.82|3935.42|3936.32|3935.92|3939.57|3939.17|3935.32|3934.92|24632
1616599800000|2021-03-24 15:30:00|3936.57|3936.17|3935.32|3934.92|3937.82|3937.42|3934.07|3933.67|19762
1616600100000|2021-03-24 15:35:00|3935.07|3934.67|3934.07|3933.67|3935.82|3935.42|3932.82|3932.42|15669
1616600400000|2021-03-24 15:40:00|3934.19|3933.79|3933.32|3932.92|3934.57|3934.17|3931.32|3930.92|20156
1616600700000|2021-03-24 15:45:00|3933.07|3932.67|3932.32|3931.92|3934.82|3934.42|3931.57|3931.17|16390
1616601000000|2021-03-24 15:50:00|3932.57|3932.17|3930.57|3930.17|3933.57|3933.17|3930.32|3929.92|19573
1616601300000|2021-03-24 15:55:00|3930.82|3930.42|3929.82|3929.42|3930.82|3930.42|3926.82|3926.42|17506
1616601600000|2021-03-24 16:00:00|3930.07|3929.67|3932.57|3932.17|3933.57|3933.17|3929.32|3928.92|16400
1616601900000|2021-03-24 16:05:00|3932.32|3931.92|3935.57|3935.17|3936.32|3935.92|3931.57|3931.17|14905
1616602200000|2021-03-24 16:10:00|3935.32|3934.92|3935.57|3935.17|3936.07|3935.67|3932.82|3932.42|12124
1616602500000|2021-03-24 16:15:00|3935.32|3934.92|3935.82|3935.42|3937.32|3936.92|3934.07|3933.67|11978
1616602800000|2021-03-24 16:20:00|3936.07|3935.67|3935.32|3934.92|3937.07|3936.67|3934.82|3934.42|7391
1616603100000|2021-03-24 16:25:00|3935.07|3934.67|3936.82|3936.42|3937.07|3936.67|3932.07|3931.67|19291
1616603400000|2021-03-24 16:30:00|3936.57|3936.17|3934.32|3933.92|3937.32|3936.92|3932.57|3932.17|14380
1616603700000|2021-03-24 16:35:00|3934.57|3934.17|3935.82|3935.42|3936.07|3935.67|3933.07|3932.67|17593
1616604000000|2021-03-24 16:40:00|3936.07|3935.67|3937.32|3936.92|3938.07|3937.67|3934.82|3934.42|24098
1616604300000|2021-03-24 16:45:00|3937.07|3936.67|3930.57|3930.17|3937.57|3937.17|3930.07|3929.67|18649
1616604600000|2021-03-24 16:50:00|3930.82|3930.42|3928.82|3928.42|3931.07|3930.67|3928.07|3927.67|17350
1616604900000|2021-03-24 16:55:00|3928.57|3928.17|3928.57|3928.17|3930.57|3930.17|3928.07|3927.67|14713
1616605200000|2021-03-24 17:00:00|3928.82|3928.42|3925.82|3925.42|3928.82|3928.42|3923.07|3922.67|21956
1616605500000|2021-03-24 17:05:00|3925.57|3925.17|3922.82|3922.42|3926.32|3925.92|3921.07|3920.67|23822
1616605800000|2021-03-24 17:10:00|3922.57|3922.17|3917.57|3917.17|3922.82|3922.42|3917.57|3917.17|17798
1616606100000|2021-03-24 17:15:00|3917.32|3916.92|3918.07|3917.67|3918.32|3917.92|3915.07|3914.67|28056
1616606400000|2021-03-24 17:20:00|3918.32|3917.92|3921.82|3921.42|3921.82|3921.42|3917.32|3916.92|15960
1616606700000|2021-03-24 17:25:00|3921.57|3921.17|3922.82|3922.42|3923.82|3923.42|3920.32|3919.92|11355
1616607000000|2021-03-24 17:30:00|3922.57|3922.17|3921.82|3921.42|3924.57|3924.17|3921.82|3921.42|12545
1616607300000|2021-03-24 17:35:00|3921.57|3921.17|3924.07|3923.67|3924.57|3924.17|3921.07|3920.67|9530
1616607600000|2021-03-24 17:40:00|3923.82|3923.42|3914.57|3914.17|3924.82|3924.42|3914.32|3913.92|17290
1616607900000|2021-03-24 17:45:00|3914.82|3914.42|3925.32|3924.92|3925.32|3924.92|3914.32|3913.92|24379
1616608200000|2021-03-24 17:50:00|3925.57|3925.17|3925.82|3925.42|3928.07|3927.67|3925.57|3925.17|14888
1616608500000|2021-03-24 17:55:00|3925.57|3925.17|3928.07|3927.67|3928.32|3927.92|3925.57|3925.17|13946
1616608800000|2021-03-24 18:00:00|3927.82|3927.42|3924.57|3924.17|3928.57|3928.17|3922.57|3922.17|23178
1616609100000|2021-03-24 18:05:00|3924.82|3924.42|3926.82|3926.42|3927.82|3927.42|3923.82|3923.42|17264
1616609400000|2021-03-24 18:10:00|3926.57|3926.17|3925.07|3924.67|3927.82|3927.42|3924.57|3924.17|9698
1616609700000|2021-03-24 18:15:00|3925.32|3924.92|3927.07|3926.67|3929.07|3928.67|3925.07|3924.67|12428
1616610000000|2021-03-24 18:20:00|3926.82|3926.42|3925.32|3924.92|3929.44|3929.04|3925.19|3924.79|11151
1616610300000|2021-03-24 18:25:00|3925.07|3924.67|3919.57|3919.17|3926.07|3925.67|3919.32|3918.92|21453
1616610600000|2021-03-24 18:30:00|3919.32|3918.92|3917.57|3917.17|3919.32|3918.92|3914.57|3914.17|21558
1616610900000|2021-03-24 18:35:00|3917.32|3916.92|3917.07|3916.67|3919.82|3919.42|3915.82|3915.42|15825
1616611200000|2021-03-24 18:40:00|3916.82|3916.42|3913.32|3912.92|3917.57|3917.17|3912.57|3912.17|22942
1616611500000|2021-03-24 18:45:00|3913.57|3913.17|3921.07|3920.67|3921.07|3920.67|3912.82|3912.42|23567
1616611800000|2021-03-24 18:50:00|3920.82|3920.42|3911.82|3911.42|3920.82|3920.42|3911.57|3911.17|19592
1616612100000|2021-03-24 18:55:00|3911.57|3911.17|3911.07|3910.67|3915.32|3914.92|3910.32|3909.92|22365
1616612400000|2021-03-24 19:00:00|3911.57|3911.17|3912.82|3912.42|3914.57|3914.17|3909.32|3908.92|21766
1616612700000|2021-03-24 19:05:00|3912.69|3912.29|3914.82|3914.42|3916.82|3916.42|3912.44|3912.04|13189
1616613000000|2021-03-24 19:10:00|3914.57|3914.17|3913.82|3913.42|3916.32|3915.92|3910.57|3910.17|14681
1616613300000|2021-03-24 19:15:00|3914.07|3913.67|3915.32|3914.92|3917.07|3916.67|3911.32|3910.92|16298
1616613600000|2021-03-24 19:20:00|3915.07|3914.67|3911.07|3910.67|3915.57|3915.17|3908.07|3907.67|20295
1616613900000|2021-03-24 19:25:00|3910.82|3910.42|3909.07|3908.67|3912.57|3912.17|3908.82|3908.42|14545
1616614200000|2021-03-24 19:30:00|3909.32|3908.92|3904.07|3903.67|3910.07|3909.67|3903.82|3903.42|26324
1616614500000|2021-03-24 19:35:00|3903.82|3903.42|3902.32|3901.92|3906.32|3905.92|3901.82|3901.42|23668
1616614800000|2021-03-24 19:40:00|3902.57|3902.17|3901.82|3901.42|3905.32|3904.92|3901.57|3901.17|22644
1616615100000|2021-03-24 19:45:00|3901.57|3901.17|3903.82|3903.42|3906.32|3905.92|3900.57|3900.17|21713
1616615400000|2021-03-24 19:50:00|3904.32|3903.92|3896.91|3896.51|3904.32|3903.92|3896.91|3896.51|44883
1616615700000|2021-03-24 19:55:00|3897.41|3897.01|3890.16|3889.76|3897.41|3897.01|3889.91|3889.51|106066
1616616000000|2021-03-24 20:00:00|3890.03|3889.63|3891.88|3891.28|3892.13|3891.53|3888.13|3887.53|39793
1616616300000|2021-03-24 20:05:00|3891.63|3891.03|3892.88|3892.28|3892.88|3892.28|3890.63|3890.03|11523
1616616600000|2021-03-24 20:10:00|3893.13|3892.53|3893.01|3891.51|3894.13|3893.53|3892.5|3891.44|9402
1616616900000|2021-03-24 20:15:00|3893.02|3891.52|3893.36|3891.86|3893.52|3892.02|3892.66|3891.16|4
1616617200000|2021-03-24 20:20:00|3893.34|3891.84|3893.71|3892.21|3893.73|3892.23|3893.34|3891.84|0
1616617500000|2021-03-24 20:25:00|3893.69|3892.19|3893.55|3892.05|3893.71|3892.21|3893.42|3891.92|0
1616617800000|2021-03-24 20:30:00|3893.25|3892.65|3893|3892.4|3894|3893.4|3892|3891.4|1903
1616618100000|2021-03-24 20:35:00|3893.25|3892.65|3892.75|3892.15|3893.25|3892.65|3892.5|3891.9|1193
1616618400000|2021-03-24 20:40:00|3892.5|3891.9|3893|3892.4|3893|3892.4|3892.5|3891.9|922
1616618700000|2021-03-24 20:45:00|3892.75|3892.15|3892.5|3891.9|3893.25|3892.65|3892.5|3891.9|1021
1616619000000|2021-03-24 20:50:00|3892.75|3892.15|3892|3891.4|3893|3892.4|3891.75|3891.15|1257
1616619300000|2021-03-24 20:55:00|3892.25|3891.65|3893.69|3892.19|3893.83|3892.65|3891.75|3891.15|1222
1616619600000|2021-03-24 21:00:00|3893.73|3892.23|3893.29|3891.79|3893.73|3892.23|3892.96|3891.46|0
1616619900000|2021-03-24 21:05:00|3893.25|3891.75|3893.29|3891.79|3893.76|3892.26|3893.14|3891.64|0
1616620200000|2021-03-24 21:10:00|3893.36|3891.86|3893.4|3891.9|3893.73|3892.23|3893.25|3891.75|0
1616620500000|2021-03-24 21:15:00|3893.18|3891.68|3893.11|3891.61|3893.4|3891.9|3892.96|3891.46|0
1616620800000|2021-03-24 21:20:00|3892.89|3891.39|3893.29|3891.79|3893.29|3891.79|3892.89|3891.39|0
1616621100000|2021-03-24 21:25:00|3893.44|3891.94|3893.4|3891.9|3893.66|3892.16|3893.4|3891.9|0
1616621400000|2021-03-24 21:30:00|3892.96|3891.46|3892.78|3891.28|3892.96|3891.46|3892.71|3891.21|0
1616621700000|2021-03-24 21:35:00|3892.74|3891.24|3892.96|3891.46|3893.25|3891.75|3892.56|3891.06|0
1616622000000|2021-03-24 21:40:00|3893.07|3891.57|3892.78|3891.28|3893.07|3891.57|3892.53|3891.03|0
1616622300000|2021-03-24 21:45:00|3892.89|3891.39|3892.78|3891.28|3892.89|3891.39|3892.63|3891.13|0
1616622600000|2021-03-24 21:50:00|3892.85|3891.35|3893.18|3891.68|3893.25|3891.75|3892.78|3891.28|0
1616622900000|2021-03-24 21:55:00|3893.14|3891.64|3893.25|3891.75|3893.55|3892.05|3893.07|3891.57|0
1616623200000|2021-03-24 22:00:00|3893|3892.4|3893.88|3893.28|3896.38|3895.78|3892.63|3892.03|2282
1616623500000|2021-03-24 22:05:00|3893.63|3893.03|3895.13|3894.53|3895.13|3894.53|3893.38|3892.78|447
1616623800000|2021-03-24 22:10:00|3895.38|3894.78|3896.13|3895.53|3896.38|3895.78|3895.13|3894.53|1085
1616624100000|2021-03-24 22:15:00|3895.88|3895.28|3892.38|3891.78|3895.88|3895.28|3892.13|3891.53|1406
1616624400000|2021-03-24 22:20:00|3892.13|3891.53|3892.5|3891.9|3892.88|3892.28|3890.88|3890.28|941
1616624700000|2021-03-24 22:25:00|3892.63|3892.03|3894.88|3894.28|3895.13|3894.53|3892.13|3891.53|392
1616625000000|2021-03-24 22:30:00|3895|3894.4|3895.88|3895.28|3895.88|3895.28|3894.13|3893.53|797
1616625300000|2021-03-24 22:35:00|3896.13|3895.53|3896.38|3895.78|3896.88|3896.28|3895.63|3895.03|562
1616625600000|2021-03-24 22:40:00|3896.25|3895.65|3895.88|3895.28|3896.63|3896.03|3895.63|3895.03|195
1616625900000|2021-03-24 22:45:00|3895.63|3895.03|3895.63|3895.03|3895.63|3895.03|3894.88|3894.28|377
1616626200000|2021-03-24 22:50:00|3895.38|3894.78|3895.63|3895.03|3896.13|3895.53|3895.38|3894.78|251
1616626500000|2021-03-24 22:55:00|3895.38|3894.78|3894.63|3894.03|3896.13|3895.53|3894.63|3894.03|314
1616626800000|2021-03-24 23:00:00|3894.38|3893.78|3896.13|3895.53|3896.13|3895.53|3893.88|3893.28|548
1616627100000|2021-03-24 23:05:00|3896.38|3895.78|3896.63|3896.03|3896.63|3896.03|3895.63|3895.03|616
1616627400000|2021-03-24 23:10:00|3896.38|3895.78|3895.88|3895.28|3896.88|3896.28|3895.63|3895.03|445
1616627700000|2021-03-24 23:15:00|3895.63|3895.03|3896.63|3896.03|3896.63|3896.03|3895.63|3895.03|204
1616628000000|2021-03-24 23:20:00|3896.38|3895.78|3896.88|3896.28|3896.88|3896.28|3896.38|3895.78|210
1616628300000|2021-03-24 23:25:00|3896.75|3896.15|3896.38|3895.78|3896.75|3896.15|3895.63|3895.03|301
1616628600000|2021-03-24 23:30:00|3896.13|3895.53|3893.88|3893.28|3896.25|3895.65|3892.88|3892.28|772
1616628900000|2021-03-24 23:35:00|3894.13|3893.53|3896.38|3895.78|3896.88|3896.28|3894.13|3893.53|820
1616629200000|2021-03-24 23:40:00|3896.63|3896.03|3897|3896.4|3897.38|3896.78|3896.38|3895.78|540
1616629500000|2021-03-24 23:45:00|3897.13|3896.53|3896.63|3896.03|3898.38|3897.78|3896.63|3896.03|842
1616629800000|2021-03-24 23:50:00|3896.38|3895.78|3896.63|3896.03|3896.88|3896.28|3896.13|3895.53|352
1616630100000|2021-03-24 23:55:00|3896.75|3896.15|3896.63|3896.03|3897.13|3896.53|3896.38|3895.78|219
1616630400000|2021-03-25 00:00:00|3896.88|3896.28|3898.63|3898.03|3898.88|3898.28|3896.63|3896.03|1353
1616630700000|2021-03-25 00:05:00|3898.88|3898.28|3898.13|3897.53|3899.25|3898.65|3897.88|3897.28|1636
1616631000000|2021-03-25 00:10:00|3898.38|3897.78|3899.13|3898.53|3899.38|3898.78|3898.38|3897.78|883
1616631300000|2021-03-25 00:15:00|3899.38|3898.78|3899.38|3898.78|3900.13|3899.53|3899.13|3898.53|1955
1616631600000|2021-03-25 00:20:00|3899.63|3899.03|3899.38|3898.78|3900.13|3899.53|3898.63|3898.03|789
1616631900000|2021-03-25 00:25:00|3899.13|3898.53|3898.63|3898.03|3899.38|3898.78|3898.38|3897.78|546
1616632200000|2021-03-25 00:30:00|3898.88|3898.28|3898.5|3897.9|3899.13|3898.53|3897.63|3897.03|663
1616632500000|2021-03-25 00:35:00|3898.38|3897.78|3899.88|3899.28|3900.13|3899.53|3897.88|3897.28|696
1616632800000|2021-03-25 00:40:00|3899.63|3899.03|3899.88|3899.28|3900.13|3899.53|3899.38|3898.78|665
1616633100000|2021-03-25 00:45:00|3899.63|3899.03|3899.38|3898.78|3899.88|3899.28|3899.13|3898.53|437
1616633400000|2021-03-25 00:50:00|3899.25|3898.65|3899.38|3898.78|3899.63|3899.03|3898.63|3898.03|684
1616633700000|2021-03-25 00:55:00|3899.63|3899.03|3900.63|3900.03|3900.63|3900.03|3899.38|3898.78|702
1616634000000|2021-03-25 01:00:00|3900.88|3900.28|3898.88|3898.28|3900.88|3900.28|3898.88|3898.28|1052
1616634300000|2021-03-25 01:05:00|3898.75|3898.15|3899.13|3898.53|3899.88|3899.28|3898.63|3898.03|634
1616634600000|2021-03-25 01:10:00|3899|3898.4|3897.38|3896.78|3899.13|3898.53|3897.13|3896.53|1380
1616634900000|2021-03-25 01:15:00|3897.13|3896.53|3893.88|3893.28|3897.13|3896.53|3893.88|3893.28|1978
1616635200000|2021-03-25 01:20:00|3894.13|3893.53|3895.63|3895.03|3895.88|3895.28|3894.13|3893.53|954
1616635500000|2021-03-25 01:25:00|3895.38|3894.78|3897|3896.4|3897.38|3896.78|3894.88|3894.28|1177
1616635800000|2021-03-25 01:30:00|3896.88|3896.28|3892.63|3892.03|3897.38|3896.78|3891.63|3891.03|2878
1616636100000|2021-03-25 01:35:00|3892.75|3892.15|3890.38|3889.78|3892.75|3892.15|3888.13|3887.53|3453
1616636400000|2021-03-25 01:40:00|3890.5|3889.9|3894.88|3894.28|3895.13|3894.53|3890.5|3889.9|2244
1616636700000|2021-03-25 01:45:00|3895.13|3894.53|3894.13|3893.53|3895.13|3894.53|3893.38|3892.78|1575
1616637000000|2021-03-25 01:50:00|3893.88|3893.28|3895.63|3895.03|3896.38|3895.78|3893.38|3892.78|1370
1616637300000|2021-03-25 01:55:00|3895.75|3895.15|3896.38|3895.78|3897.13|3896.53|3895.38|3894.78|1199
1616637600000|2021-03-25 02:00:00|3896.63|3896.03|3898.88|3898.28|3898.88|3898.28|3895.13|3894.53|1674
1616637900000|2021-03-25 02:05:00|3899.13|3898.53|3900.88|3900.28|3901.38|3900.78|3899.13|3898.53|2584
1616638200000|2021-03-25 02:10:00|3900.63|3900.03|3900.88|3900.28|3901.38|3900.78|3900.13|3899.53|1176
1616638500000|2021-03-25 02:15:00|3901.13|3900.53|3902.38|3901.78|3903.13|3902.53|3901.13|3900.53|1732
1616638800000|2021-03-25 02:20:00|3902.63|3902.03|3900.88|3900.28|3906.25|3905.65|3900.13|3899.53|7271
1616639100000|2021-03-25 02:25:00|3901.13|3900.53|3900.63|3900.03|3901.88|3901.28|3899.63|3899.03|1091
1616639400000|2021-03-25 02:30:00|3900.88|3900.28|3902.13|3901.53|3902.38|3901.78|3899.88|3899.28|1218
1616639700000|2021-03-25 02:35:00|3901.88|3901.28|3901.88|3901.28|3902.88|3902.28|3901.13|3900.53|699
1616640000000|2021-03-25 02:40:00|3902.13|3901.53|3902|3901.4|3902.88|3902.28|3901.63|3901.03|517
1616640300000|2021-03-25 02:45:00|3902.13|3901.53|3901.88|3901.28|3902.88|3902.28|3900.88|3900.28|650
1616640600000|2021-03-25 02:50:00|3902.13|3901.53|3902.13|3901.53|3902.63|3902.03|3901.63|3901.03|410
1616640900000|2021-03-25 02:55:00|3902.25|3901.65|3903.38|3902.78|3903.88|3903.28|3901.88|3901.28|666
1616641200000|2021-03-25 03:00:00|3903.63|3903.03|3901.13|3900.53|3903.88|3903.28|3900.13|3899.53|1428
1616641500000|2021-03-25 03:05:00|3901.25|3900.65|3899.63|3899.03|3901.63|3901.03|3899.13|3898.53|706
1616641800000|2021-03-25 03:10:00|3899.38|3898.78|3899.13|3898.53|3900.38|3899.78|3898.63|3898.03|759
1616642100000|2021-03-25 03:15:00|3899.38|3898.78|3898.88|3898.28|3899.38|3898.78|3898.13|3897.53|529
1616642400000|2021-03-25 03:20:00|3899.13|3898.53|3899.13|3898.53|3899.88|3899.28|3898.13|3897.53|624
1616642700000|2021-03-25 03:25:00|3899.25|3898.65|3898.88|3898.28|3899.38|3898.78|3898.13|3897.53|466
1616643000000|2021-03-25 03:30:00|3899.13|3898.53|3898.13|3897.53|3900.63|3900.03|3898.13|3897.53|685
1616643300000|2021-03-25 03:35:00|3898.38|3897.78|3897.88|3897.28|3898.88|3898.28|3897.88|3897.28|519
1616643600000|2021-03-25 03:40:00|3898.13|3897.53|3898.88|3898.28|3899.13|3898.53|3897.38|3896.78|477
1616643900000|2021-03-25 03:45:00|3898.63|3898.03|3898.88|3898.28|3899.63|3899.03|3898.13|3897.53|317
1616644200000|2021-03-25 03:50:00|3898.75|3898.15|3898.88|3898.28|3899.13|3898.53|3897.63|3897.03|456
1616644500000|2021-03-25 03:55:00|3899.13|3898.53|3899.75|3899.15|3900.38|3899.78|3899.13|3898.53|504
1616644800000|2021-03-25 04:00:00|3899.88|3899.28|3899.25|3898.65|3900.88|3900.28|3899.13|3898.53|329
1616645100000|2021-03-25 04:05:00|3899.13|3898.53|3898.75|3898.15|3899.38|3898.78|3898.38|3897.78|329
1616645400000|2021-03-25 04:10:00|3898.88|3898.28|3898.63|3898.03|3899.38|3898.78|3898.38|3897.78|208
1616645700000|2021-03-25 04:15:00|3898.75|3898.15|3898.38|3897.78|3898.75|3898.15|3897.88|3897.28|258
1616646000000|2021-03-25 04:20:00|3898.5|3897.9|3898.13|3897.53|3898.63|3898.03|3897.63|3897.03|187
1616646300000|2021-03-25 04:25:00|3897.88|3897.28|3898.38|3897.78|3898.63|3898.03|3897.88|3897.28|236
1616646600000|2021-03-25 04:30:00|3898.13|3897.53|3898.88|3898.28|3899.38|3898.78|3897.88|3897.28|349
1616646900000|2021-03-25 04:35:00|3898.75|3898.15|3898.88|3898.28|3899.13|3898.53|3898.38|3897.78|163
1616647200000|2021-03-25 04:40:00|3899.13|3898.53|3898.13|3897.53|3899.38|3898.78|3898.13|3897.53|228
1616647500000|2021-03-25 04:45:00|3898|3897.4|3897.13|3896.53|3898.13|3897.53|3897.13|3896.53|331
1616647800000|2021-03-25 04:50:00|3896.88|3896.28|3897.38|3896.78|3897.63|3897.03|3896.88|3896.28|193
1616648100000|2021-03-25 04:55:00|3897.63|3897.03|3897.88|3897.28|3897.88|3897.28|3897.38|3896.78|220
1616648400000|2021-03-25 05:00:00|3898.13|3897.53|3901.38|3900.78|3901.38|3900.78|3897.38|3896.78|1134
1616648700000|2021-03-25 05:05:00|3901.13|3900.53|3902.88|3902.28|3903.63|3903.03|3900.88|3900.28|982
1616649000000|2021-03-25 05:10:00|3903.13|3902.53|3901.88|3901.28|3903.13|3902.53|3901.25|3900.65|737
1616649300000|2021-03-25 05:15:00|3902|3901.4|3901.88|3901.28|3903.25|3902.65|3901.88|3901.28|756
1616649600000|2021-03-25 05:20:00|3902.13|3901.53|3903.38|3902.78|3903.88|3903.28|3902|3901.4|541
1616649900000|2021-03-25 05:25:00|3903.13|3902.53|3904.13|3903.53|3904.38|3903.78|3902.88|3902.28|725
1616650200000|2021-03-25 05:30:00|3904.38|3903.78|3902.13|3901.53|3904.88|3904.28|3901.88|3901.28|1055
1616650500000|2021-03-25 05:35:00|3902.38|3901.78|3901.63|3901.03|3902.38|3901.78|3901.13|3900.53|352
1616650800000|2021-03-25 05:40:00|3901.38|3900.78|3899.88|3899.28|3901.38|3900.78|3899.63|3899.03|621
1616651100000|2021-03-25 05:45:00|3899.75|3899.15|3897.63|3897.03|3900.5|3899.9|3896.88|3896.28|639
1616651400000|2021-03-25 05:50:00|3897.38|3896.78|3896.88|3896.28|3898.38|3897.78|3896.63|3896.03|671
1616651700000|2021-03-25 05:55:00|3897.13|3896.53|3896.38|3895.78|3898.38|3897.78|3896.38|3895.78|889
1616652000000|2021-03-25 06:00:00|3896.63|3896.03|3896.63|3896.03|3896.88|3896.28|3895.63|3895.03|1249
1616652300000|2021-03-25 06:05:00|3896.5|3895.9|3897.63|3897.03|3897.63|3897.03|3896.38|3895.78|570
1616652600000|2021-03-25 06:10:00|3897.88|3897.28|3897.38|3896.78|3898.38|3897.78|3897.38|3896.78|502
1616652900000|2021-03-25 06:15:00|3897.25|3896.65|3899.63|3899.03|3899.63|3899.03|3896.38|3895.78|565
1616653200000|2021-03-25 06:20:00|3899.38|3898.78|3899.38|3898.78|3900.63|3900.03|3899|3898.4|505
1616653500000|2021-03-25 06:25:00|3899.13|3898.53|3898.88|3898.28|3899.63|3899.03|3898.63|3898.03|445
1616653800000|2021-03-25 06:30:00|3898.63|3898.03|3898.88|3898.28|3898.88|3898.28|3897.63|3897.03|522
1616654100000|2021-03-25 06:35:00|3899.13|3898.53|3898.88|3898.28|3900.63|3900.03|3898.75|3898.15|364
1616654400000|2021-03-25 06:40:00|3899|3898.4|3899.13|3898.53|3900.13|3899.53|3898.75|3898.15|279
1616654700000|2021-03-25 06:45:00|3899|3898.4|3900.38|3899.78|3900.38|3899.78|3899|3898.4|303
1616655000000|2021-03-25 06:50:00|3900.63|3900.03|3899.38|3898.78|3900.63|3900.03|3899.13|3898.53|401
1616655300000|2021-03-25 06:55:00|3899.25|3898.65|3899.88|3899.28|3899.88|3899.28|3899.13|3898.53|140
1616655600000|2021-03-25 07:00:00|3899.75|3899.15|3899.63|3899.03|3900.13|3899.53|3896.63|3896.03|1145
1616655900000|2021-03-25 07:05:00|3899.38|3898.78|3901.88|3901.28|3902.13|3901.53|3899.38|3898.78|1034
1616656200000|2021-03-25 07:10:00|3901.5|3900.9|3899.38|3898.78|3901.63|3901.03|3899.13|3898.53|842
1616656500000|2021-03-25 07:15:00|3899.5|3898.9|3898.38|3897.78|3899.88|3899.28|3897.38|3896.78|771
1616656800000|2021-03-25 07:20:00|3898.63|3898.03|3898.63|3898.03|3899.63|3899.03|3897.63|3897.03|514
1616657100000|2021-03-25 07:25:00|3898.38|3897.78|3898.38|3897.78|3899.13|3898.53|3897.88|3897.28|571
1616657400000|2021-03-25 07:30:00|3898.25|3897.65|3897.38|3896.78|3898.38|3897.78|3896.88|3896.28|726
1616657700000|2021-03-25 07:35:00|3897.13|3896.53|3897.13|3896.53|3897.63|3897.03|3896.13|3895.53|624
1616658000000|2021-03-25 07:40:00|3897.25|3896.65|3897.38|3896.78|3898.13|3897.53|3896.38|3895.78|482
1616658300000|2021-03-25 07:45:00|3897.13|3896.53|3896.63|3896.03|3898.13|3897.53|3896.13|3895.53|471
1616658600000|2021-03-25 07:50:00|3896.25|3895.65|3896.13|3895.53|3896.63|3896.03|3895.63|3895.03|1675
1616658900000|2021-03-25 07:55:00|3896.38|3895.78|3896.13|3895.53|3896.88|3896.28|3895.63|3895.03|1754
1616659200000|2021-03-25 08:00:00|3895.88|3895.28|3894.63|3894.03|3895.88|3895.28|3891.13|3890.53|4486
1616659500000|2021-03-25 08:05:00|3894.38|3893.78|3897.63|3897.03|3897.63|3897.03|3893.88|3893.28|2820
1616659800000|2021-03-25 08:10:00|3897.38|3896.78|3899.13|3898.53|3900.13|3899.53|3896.13|3895.53|2262
1616660100000|2021-03-25 08:15:00|3899.38|3898.78|3903.38|3902.78|3903.88|3903.28|3899.25|3898.65|3088
1616660400000|2021-03-25 08:20:00|3903.63|3903.03|3903.13|3902.53|3903.88|3903.28|3901.13|3900.53|1825
1616660700000|2021-03-25 08:25:00|3902.88|3902.28|3901.5|3900.9|3903.63|3903.03|3901.13|3900.53|1424
1616661000000|2021-03-25 08:30:00|3901.63|3901.03|3902.88|3902.28|3904.13|3903.53|3901.38|3900.78|2329
1616661300000|2021-03-25 08:35:00|3902.75|3902.15|3902.38|3901.78|3904.25|3903.65|3902.13|3901.53|1236
1616661600000|2021-03-25 08:40:00|3902.63|3902.03|3902.88|3902.28|3903.63|3903.03|3901.88|3901.28|1100
1616661900000|2021-03-25 08:45:00|3903.13|3902.53|3904.63|3904.03|3904.63|3904.03|3901.88|3901.28|1893
1616662200000|2021-03-25 08:50:00|3904.88|3904.28|3902.88|3902.28|3904.88|3904.28|3902.13|3901.53|1115
1616662500000|2021-03-25 08:55:00|3903.13|3902.53|3899.63|3899.03|3903.13|3902.53|3899.38|3898.78|1973
1616662800000|2021-03-25 09:00:00|3899.88|3899.28|3897.63|3897.03|3899.88|3899.28|3897.13|3896.53|2187
1616663100000|2021-03-25 09:05:00|3897.88|3897.28|3895.88|3895.28|3898.38|3897.78|3895.13|3894.53|2334
1616663400000|2021-03-25 09:10:00|3895.63|3895.03|3896.63|3896.03|3897.63|3897.03|3895.63|3895.03|1007
1616663700000|2021-03-25 09:15:00|3896.13|3895.53|3897.38|3896.78|3898.38|3897.78|3894.63|3894.03|1334
1616664000000|2021-03-25 09:20:00|3897.25|3896.65|3896.88|3896.28|3898.88|3898.28|3895.63|3895.03|1631
1616664300000|2021-03-25 09:25:00|3897.13|3896.53|3897.25|3896.65|3897.88|3897.28|3895.88|3895.28|1060
1616664600000|2021-03-25 09:30:00|3897.38|3896.78|3897.63|3897.03|3898.88|3898.28|3896.63|3896.03|722
1616664900000|2021-03-25 09:35:00|3897.38|3896.78|3897.25|3896.65|3897.63|3897.03|3895.63|3895.03|654
1616665200000|2021-03-25 09:40:00|3897.13|3896.53|3895.63|3895.03|3897.38|3896.78|3894.63|3894.03|734
1616665500000|2021-03-25 09:45:00|3895.88|3895.28|3897.25|3896.65|3897.88|3897.28|3895.63|3895.03|725
1616665800000|2021-03-25 09:50:00|3897.13|3896.53|3898.13|3897.53|3898.13|3897.53|3897.13|3896.53|639
1616666100000|2021-03-25 09:55:00|3897.88|3897.28|3898.88|3898.28|3898.88|3898.28|3897.63|3897.03|1322
1616666400000|2021-03-25 10:00:00|3898.63|3898.03|3900.63|3900.03|3901|3900.4|3898.63|3898.03|1209
1616666700000|2021-03-25 10:05:00|3900.88|3900.28|3901.38|3900.78|3901.63|3901.03|3900.63|3900.03|1002
1616667000000|2021-03-25 10:10:00|3901.5|3900.9|3901.5|3900.9|3901.63|3901.03|3900.88|3900.28|707
1616667300000|2021-03-25 10:15:00|3901.38|3900.78|3901.13|3900.53|3901.88|3901.28|3900.63|3900.03|1407
1616667600000|2021-03-25 10:20:00|3900.88|3900.28|3901.38|3900.78|3901.38|3900.78|3900.63|3900.03|627
1616667900000|2021-03-25 10:25:00|3901.13|3900.53|3901.63|3901.03|3901.88|3901.28|3900.88|3900.28|752
1616668200000|2021-03-25 10:30:00|3901.38|3900.78|3901.38|3900.78|3901.88|3901.28|3899.13|3898.53|1187
1616668500000|2021-03-25 10:35:00|3901.13|3900.53|3901.88|3901.28|3902.38|3901.78|3900.88|3900.28|867
1616668800000|2021-03-25 10:40:00|3901.38|3900.78|3901.38|3900.78|3901.88|3901.28|3900.88|3900.28|1541
1616669100000|2021-03-25 10:45:00|3901.25|3900.65|3901.38|3900.78|3901.38|3900.78|3900.75|3900.15|761
1616669400000|2021-03-25 10:50:00|3901.63|3901.03|3901.38|3900.78|3901.88|3901.28|3901|3900.4|983
1616669700000|2021-03-25 10:55:00|3901.13|3900.53|3901.38|3900.78|3901.88|3901.28|3901.13|3900.53|843
1616670000000|2021-03-25 11:00:00|3901.13|3900.53|3897.88|3897.28|3901.88|3901.28|3897.63|3897.03|1832
1616670300000|2021-03-25 11:05:00|3897.63|3897.03|3898.13|3897.53|3898.63|3898.03|3896.63|3896.03|1167
1616670600000|2021-03-25 11:10:00|3898.25|3897.65|3897.88|3897.28|3898.63|3898.03|3897.25|3896.65|942
1616670900000|2021-03-25 11:15:00|3898.13|3897.53|3895.88|3895.28|3898.13|3897.53|3895.38|3894.78|1879
1616671200000|2021-03-25 11:20:00|3895.63|3895.03|3891.63|3891.03|3896.13|3895.53|3891.13|3890.53|3698
1616671500000|2021-03-25 11:25:00|3891.38|3890.78|3890.38|3889.78|3892|3891.4|3887.75|3887.15|4234
1616671800000|2021-03-25 11:30:00|3890.13|3889.53|3886.13|3885.53|3890.13|3889.53|3885.63|3885.03|5882
1616672100000|2021-03-25 11:35:00|3885.88|3885.28|3881.88|3881.28|3886.38|3885.78|3881.63|3881.03|8669
1616672400000|2021-03-25 11:40:00|3881.63|3881.03|3882.63|3882.03|3884.88|3884.28|3881.38|3880.78|4471
1616672700000|2021-03-25 11:45:00|3882.38|3881.78|3881.38|3880.78|3883.13|3882.53|3881.38|3880.78|3985
1616673000000|2021-03-25 11:50:00|3881.63|3881.03|3876.88|3876.28|3882.13|3881.53|3876.13|3875.53|8793
1616673300000|2021-03-25 11:55:00|3876.75|3876.15|3876.13|3875.53|3878.38|3877.78|3875.63|3875.03|6665
1616673600000|2021-03-25 12:00:00|3876.38|3875.78|3875.88|3875.28|3878.63|3878.03|3872.88|3872.28|10292
1616673900000|2021-03-25 12:05:00|3876|3875.4|3878.63|3878.03|3878.88|3878.28|3873.88|3873.28|5611
1616674200000|2021-03-25 12:10:00|3878.88|3878.28|3877.38|3876.78|3881.13|3880.53|3877.38|3876.78|6350
1616674500000|2021-03-25 12:15:00|3877.13|3876.53|3876.13|3875.53|3878.38|3877.78|3875.63|3875.03|3544
1616674800000|2021-03-25 12:20:00|3876.25|3875.65|3878.13|3877.53|3878.13|3877.53|3874.88|3874.28|4444
1616675100000|2021-03-25 12:25:00|3878.38|3877.78|3875.25|3874.65|3878.63|3878.03|3875.25|3874.65|2930
1616675400000|2021-03-25 12:30:00|3875|3874.4|3879.63|3879.03|3880.13|3879.53|3874.63|3874.03|5931
1616675700000|2021-03-25 12:35:00|3879.38|3878.78|3874.88|3874.28|3879.63|3879.03|3874.63|3874.03|4543
1616676000000|2021-03-25 12:40:00|3875.13|3874.53|3870.38|3869.78|3876.63|3876.03|3869.63|3869.03|8200
1616676300000|2021-03-25 12:45:00|3870.13|3869.53|3875.38|3874.78|3876.38|3875.78|3870.13|3869.53|9087
1616676600000|2021-03-25 12:50:00|3875.13|3874.53|3873.38|3872.78|3876.38|3875.78|3873.38|3872.78|6780
1616676900000|2021-03-25 12:55:00|3873.63|3873.03|3873.5|3872.9|3873.88|3873.28|3871.88|3871.28|5574
1616677200000|2021-03-25 13:00:00|3873.38|3872.78|3875.13|3874.53|3876.13|3875.53|3872.38|3871.78|5148
1616677500000|2021-03-25 13:05:00|3875.38|3874.78|3873.63|3873.03|3875.88|3875.28|3873.13|3872.53|4024
1616677800000|2021-03-25 13:10:00|3873.75|3873.15|3871.88|3871.28|3874.13|3873.53|3871.63|3871.03|5387
1616678100000|2021-03-25 13:15:00|3871.63|3871.03|3873.63|3873.03|3873.63|3873.03|3869.63|3869.03|6443
1616678400000|2021-03-25 13:20:00|3873.88|3873.28|3873.38|3872.78|3874.88|3874.28|3872.13|3871.53|4738
1616678700000|2021-03-25 13:25:00|3873.5|3872.9|3874.38|3873.78|3875.88|3875.28|3873.13|3872.53|10877
1616679000000|2021-03-25 13:30:00|3874.28|3873.88|3871.28|3870.88|3878.03|3877.63|3870.53|3870.13|53971
1616679300000|2021-03-25 13:35:00|3870.28|3869.88|3876.53|3876.13|3880.28|3879.88|3869.03|3868.63|46761
1616679600000|2021-03-25 13:40:00|3876.28|3875.88|3874.28|3873.88|3879.28|3878.88|3874.03|3873.63|31404
1616679900000|2021-03-25 13:45:00|3874.03|3873.63|3876.28|3875.88|3880.28|3879.88|3872.28|3871.88|34808
1616680200000|2021-03-25 13:50:00|3876.03|3875.63|3869.53|3869.13|3876.28|3875.88|3865.03|3864.63|40703
1616680500000|2021-03-25 13:55:00|3869.65|3869.25|3877.53|3877.13|3878.28|3877.88|3865.78|3865.38|35342
1616680800000|2021-03-25 14:00:00|3877.78|3877.38|3883.9|3883.5|3885.03|3884.63|3875.03|3874.63|43266
1616681100000|2021-03-25 14:05:00|3884.03|3883.63|3885.28|3884.88|3887.28|3886.88|3882.53|3882.13|24480
1616681400000|2021-03-25 14:10:00|3885.03|3884.63|3882.53|3882.13|3887.28|3886.88|3882.03|3881.63|26367
1616681700000|2021-03-25 14:15:00|3882.78|3882.38|3879.03|3878.63|3882.78|3882.38|3875.53|3875.13|30880
1616682000000|2021-03-25 14:20:00|3879.28|3878.88|3880.53|3880.13|3885.53|3885.13|3879.28|3878.88|21887
1616682300000|2021-03-25 14:25:00|3880.78|3880.38|3875.28|3874.88|3883.78|3883.38|3875.03|3874.63|23181
1616682600000|2021-03-25 14:30:00|3875.03|3874.63|3872.78|3872.38|3878.03|3877.63|3872.53|3872.13|21880
1616682900000|2021-03-25 14:35:00|3872.53|3872.13|3872.28|3871.88|3874.53|3874.13|3869.28|3868.88|23914
1616683200000|2021-03-25 14:40:00|3872.4|3872|3867.28|3866.88|3872.78|3872.38|3865.03|3864.63|26435
1616683500000|2021-03-25 14:45:00|3867.03|3866.63|3861.53|3861.13|3869.78|3869.38|3861.28|3860.88|30183
1616683800000|2021-03-25 14:50:00|3861.78|3861.38|3855.28|3854.88|3861.78|3861.38|3854.78|3854.38|40730
1616684100000|2021-03-25 14:55:00|3855.03|3854.63|3862.78|3862.38|3863.03|3862.63|3853.78|3853.38|33111
1616684400000|2021-03-25 15:00:00|3862.53|3862.13|3855.78|3855.38|3862.78|3862.38|3855.03|3854.63|27186
1616684700000|2021-03-25 15:05:00|3855.53|3855.13|3858.28|3857.88|3862.78|3862.38|3854.03|3853.63|23753
1616685000000|2021-03-25 15:10:00|3858.03|3857.63|3865.81|3865.41|3866.31|3865.91|3856.78|3856.38|28403
1616685300000|2021-03-25 15:15:00|3865.56|3865.16|3867.06|3866.66|3867.31|3866.91|3864.31|3863.91|15832
1616685600000|2021-03-25 15:20:00|3866.81|3866.41|3864.06|3863.66|3867.81|3867.41|3864.06|3863.66|12630
1616685900000|2021-03-25 15:25:00|3863.81|3863.41|3870.93|3870.53|3871.06|3870.66|3859.81|3859.41|29486
1616686200000|2021-03-25 15:30:00|3871.31|3870.91|3876.56|3876.16|3877.81|3877.41|3869.56|3869.16|34982
1616686500000|2021-03-25 15:35:00|3876.43|3876.03|3874.81|3874.41|3877.06|3876.66|3874.31|3873.91|26473
1616686800000|2021-03-25 15:40:00|3874.56|3874.16|3867.56|3867.16|3875.31|3874.91|3867.31|3866.91|27427
1616687100000|2021-03-25 15:45:00|3867.31|3866.91|3867.81|3867.41|3871.56|3871.16|3864.43|3864.03|28095
1616687400000|2021-03-25 15:50:00|3867.56|3867.16|3873.06|3872.66|3873.81|3873.41|3866.06|3865.66|24382
1616687700000|2021-03-25 15:55:00|3872.56|3872.16|3882.81|3882.41|3884.06|3883.66|3870.81|3870.41|35161
1616688000000|2021-03-25 16:00:00|3882.31|3881.91|3884.56|3884.16|3886.56|3886.16|3881.31|3880.91|38749
1616688300000|2021-03-25 16:05:00|3884.31|3883.91|3881.06|3880.66|3885.06|3884.66|3880.31|3879.91|20722
1616688600000|2021-03-25 16:10:00|3881.31|3880.91|3878.56|3878.16|3884.06|3883.66|3878.31|3877.91|20090
1616688900000|2021-03-25 16:15:00|3879.06|3878.66|3887.18|3886.78|3888.06|3887.66|3878.81|3878.41|21300
1616689200000|2021-03-25 16:20:00|3887.06|3886.66|3889.31|3888.91|3889.56|3889.16|3885.31|3884.91|20511
1616689500000|2021-03-25 16:25:00|3889.06|3888.66|3890.56|3890.16|3892.56|3892.16|3889.06|3888.66|24573
1616689800000|2021-03-25 16:30:00|3891.06|3890.66|3890.81|3890.41|3892.31|3891.91|3889.56|3889.16|14993
1616690100000|2021-03-25 16:35:00|3891.06|3890.66|3889.81|3889.41|3891.81|3891.41|3888.31|3887.91|15160
1616690400000|2021-03-25 16:40:00|3890.06|3889.66|3893.56|3893.16|3894.56|3894.16|3889.31|3888.91|19383
1616690700000|2021-03-25 16:45:00|3893.81|3893.41|3896.81|3896.41|3898.06|3897.66|3893.68|3893.28|15768
1616691000000|2021-03-25 16:50:00|3897.06|3896.66|3895.06|3894.66|3897.31|3896.91|3894.31|3893.91|14168
1616691300000|2021-03-25 16:55:00|3895.31|3894.91|3894.81|3894.41|3897.06|3896.66|3894.31|3893.91|13307
1616691600000|2021-03-25 17:00:00|3894.56|3894.16|3893.06|3892.66|3895.06|3894.66|3887.56|3887.16|37856
1616691900000|2021-03-25 17:05:00|3893.56|3893.16|3893.81|3893.41|3896.06|3895.66|3891.31|3890.91|21779
1616692200000|2021-03-25 17:10:00|3893.56|3893.16|3899.31|3898.91|3900.06|3899.66|3892.31|3891.91|20578
1616692500000|2021-03-25 17:15:00|3899.56|3899.16|3896.31|3895.91|3901.31|3900.91|3894.56|3894.16|21190
1616692800000|2021-03-25 17:20:00|3896.06|3895.66|3893.31|3892.91|3898.06|3897.66|3892.56|3892.16|14144
1616693100000|2021-03-25 17:25:00|3893.56|3893.16|3892.31|3891.91|3895.31|3894.91|3891.31|3890.91|15149
1616693400000|2021-03-25 17:30:00|3892.56|3892.16|3890.31|3889.91|3895.56|3895.16|3889.31|3888.91|14210
1616693700000|2021-03-25 17:35:00|3890.81|3890.41|3891.06|3890.66|3892.31|3891.91|3886.81|3886.41|18010
1616694000000|2021-03-25 17:40:00|3890.81|3890.41|3897.33|3896.93|3898.58|3898.18|3890.81|3890.41|19083
1616694300000|2021-03-25 17:45:00|3897.08|3896.68|3894.33|3893.93|3900.08|3899.68|3891.33|3890.93|22484
1616694600000|2021-03-25 17:50:00|3894.83|3894.43|3894.08|3893.68|3895.83|3895.43|3891.83|3891.43|11658
1616694900000|2021-03-25 17:55:00|3894.33|3893.93|3888.33|3887.93|3894.83|3894.43|3888.08|3887.68|11044
1616695200000|2021-03-25 18:00:00|3888.08|3887.68|3884.7|3884.3|3888.83|3888.43|3884.7|3884.3|14553
1616695500000|2021-03-25 18:05:00|3884.83|3884.43|3884.33|3883.93|3887.95|3887.55|3883.33|3882.93|14056
1616695800000|2021-03-25 18:10:00|3884.08|3883.68|3885.83|3885.43|3886.58|3886.18|3883.08|3882.68|24791
1616696100000|2021-03-25 18:15:00|3886.33|3885.93|3890.33|3889.93|3890.58|3890.18|3884.08|3883.68|15263
1616696400000|2021-03-25 18:20:00|3890.08|3889.68|3888.83|3888.43|3890.83|3890.43|3886.33|3885.93|12212
1616696700000|2021-03-25 18:25:00|3888.33|3887.93|3881.58|3881.18|3889.08|3888.68|3880.83|3880.43|16745
1616697000000|2021-03-25 18:30:00|3881.83|3881.43|3884.08|3883.68|3884.58|3884.18|3881.33|3880.93|13104
1616697300000|2021-03-25 18:35:00|3883.83|3883.43|3893.83|3893.43|3895.58|3895.18|3883.33|3882.93|22682
1616697600000|2021-03-25 18:40:00|3894.08|3893.68|3896.58|3896.18|3897.58|3897.18|3893.58|3893.18|15174
1616697900000|2021-03-25 18:45:00|3896.83|3896.43|3898.58|3898.18|3900.08|3899.68|3896.58|3896.18|12796
1616698200000|2021-03-25 18:50:00|3898.83|3898.43|3903.08|3902.68|3904.08|3903.68|3897.08|3896.68|22334
1616698500000|2021-03-25 18:55:00|3902.95|3902.55|3903.58|3903.18|3904.58|3904.18|3899.58|3899.18|15677
1616698800000|2021-03-25 19:00:00|3903.08|3902.68|3907.33|3906.93|3907.58|3907.18|3903.08|3902.68|24821
1616699100000|2021-03-25 19:05:00|3907.58|3907.18|3904.08|3903.68|3908.08|3907.68|3903.33|3902.93|17228
1616699400000|2021-03-25 19:10:00|3903.83|3903.43|3906.83|3906.43|3910.58|3910.18|3903.83|3903.43|23767
1616699700000|2021-03-25 19:15:00|3907.08|3906.68|3909.83|3909.43|3911.58|3911.18|3906.83|3906.43|17678
1616700000000|2021-03-25 19:20:00|3909.33|3908.93|3907.33|3906.93|3911.58|3911.18|3906.33|3905.93|15490
1616700300000|2021-03-25 19:25:00|3907.58|3907.18|3909.33|3908.93|3909.58|3909.18|3906.33|3905.93|11200
1616700600000|2021-03-25 19:30:00|3909.08|3908.68|3912.33|3911.93|3913.83|3913.43|3907.58|3907.18|22926
1616700900000|2021-03-25 19:35:00|3912.58|3912.18|3913.08|3912.68|3913.33|3912.93|3909.33|3908.93|16866
1616701200000|2021-03-25 19:40:00|3913.33|3912.93|3914.33|3913.93|3916.83|3916.43|3911.83|3911.43|24483
1616701500000|2021-03-25 19:45:00|3914.58|3914.18|3915.58|3915.18|3916.83|3916.43|3913.08|3912.68|15968
1616701800000|2021-03-25 19:50:00|3916.83|3916.43|3913.33|3912.93|3920.08|3919.68|3913.33|3912.93|39098
1616702100000|2021-03-25 19:55:00|3913.58|3913.18|3911.58|3911.18|3914.08|3913.68|3910.83|3910.43|77033
1616702400000|2021-03-25 20:00:00|3911.55|3911.15|3913.9|3913.3|3914.4|3913.8|3910.9|3910.3|28637
1616702700000|2021-03-25 20:05:00|3914.15|3913.55|3914.15|3913.55|3915.4|3914.8|3912.9|3912.3|11850
1616703000000|2021-03-25 20:10:00|3913.9|3913.3|3916.45|3914.95|3916.52|3915.92|3913.65|3913.05|11816
1616703300000|2021-03-25 20:15:00|3916.5|3915|3916.52|3915.02|3916.66|3915.16|3916.03|3914.53|5
1616703600000|2021-03-25 20:20:00|3916.47|3914.97|3916.07|3914.57|3916.58|3915.08|3915.98|3914.48|0
1616703900000|2021-03-25 20:25:00|3916.15|3914.65|3915.73|3914.23|3916.17|3914.67|3915.6|3914.1|0
1616704200000|2021-03-25 20:30:00|3916.27|3915.67|3917.52|3916.92|3918.02|3917.42|3913.27|3912.67|3043
1616704500000|2021-03-25 20:35:00|3917.27|3916.67|3917.77|3917.17|3918.02|3917.42|3917.02|3916.42|1112
1616704800000|2021-03-25 20:40:00|3917.52|3916.92|3917.27|3916.67|3918.02|3917.42|3917.27|3916.67|801
1616705100000|2021-03-25 20:45:00|3917.52|3916.92|3917.77|3917.17|3919.02|3918.42|3917.27|3916.67|999
1616705400000|2021-03-25 20:50:00|3918.02|3917.42|3918.02|3917.42|3918.52|3917.92|3917.27|3916.67|746
1616705700000|2021-03-25 20:55:00|3917.77|3917.17|3918.28|3916.78|3918.8|3917.67|3917.27|3916.67|627
1616706000000|2021-03-25 21:00:00|3918.13|3916.63|3918.17|3916.67|3918.43|3916.93|3918.13|3916.63|4
1616706300000|2021-03-25 21:05:00|3918.13|3916.63|3918.32|3916.82|3918.39|3916.89|3918.02|3916.52|0
1616706600000|2021-03-25 21:10:00|3918.24|3916.74|3917.88|3916.38|3918.24|3916.74|3917.88|3916.38|0
1616706900000|2021-03-25 21:15:00|3917.77|3916.27|3917.7|3916.2|3917.91|3916.41|3917.56|3916.06|0
1616707200000|2021-03-25 21:20:00|3917.63|3916.13|3917.67|3916.17|3917.67|3916.17|3917.56|3916.06|0
1616707500000|2021-03-25 21:25:00|3917.7|3916.2|3917.99|3916.49|3918.13|3916.63|3917.7|3916.2|0
1616707800000|2021-03-25 21:30:00|3918.02|3916.52|3918.06|3916.56|3918.06|3916.56|3918.02|3916.52|0
1616708100000|2021-03-25 21:35:00|3918.02|3916.52|3918.1|3916.6|3918.1|3916.6|3918.02|3916.52|0
1616708400000|2021-03-25 21:40:00|3917.84|3916.34|3918.06|3916.56|3918.1|3916.6|3917.84|3916.34|0
1616708700000|2021-03-25 21:45:00|3918.1|3916.6|3917.86|3916.36|3918.1|3916.6|3917.64|3916.14|0
1616709000000|2021-03-25 21:50:00|3917.79|3916.29|3918.04|3916.54|3918.04|3916.54|3917.6|3916.1|0
1616709300000|2021-03-25 21:55:00|3918.08|3916.58|3918.23|3916.73|3918.3|3916.8|3918.01|3916.51|0
1616709600000|2021-03-25 22:00:00|3918.52|3917.92|3913.27|3912.67|3918.52|3917.92|3911.65|3911.05|2468
1616709900000|2021-03-25 22:05:00|3913.4|3912.8|3913.4|3912.8|3913.65|3913.05|3912.65|3912.05|359
1616710200000|2021-03-25 22:10:00|3913.65|3913.05|3913.4|3912.8|3913.65|3913.05|3912.65|3912.05|294
1616710500000|2021-03-25 22:15:00|3913.15|3912.55|3912.65|3912.05|3913.4|3912.8|3912.65|3912.05|451
1616710800000|2021-03-25 22:20:00|3912.9|3912.3|3912.15|3911.55|3912.9|3912.3|3911.9|3911.3|589
1616711100000|2021-03-25 22:25:00|3911.9|3911.3|3913.9|3913.3|3914.4|3913.8|3911.65|3911.05|741
1616711400000|2021-03-25 22:30:00|3913.65|3913.05|3913.52|3912.92|3913.9|3913.3|3912.15|3911.55|447
1616711700000|2021-03-25 22:35:00|3913.4|3912.8|3914.65|3914.05|3914.9|3914.3|3912.9|3912.3|779
1616712000000|2021-03-25 22:40:00|3914.9|3914.3|3914.15|3913.55|3915.4|3914.8|3913.9|3913.3|474
1616712300000|2021-03-25 22:45:00|3914.4|3913.8|3914.15|3913.55|3914.9|3914.3|3913.4|3912.8|371
1616712600000|2021-03-25 22:50:00|3914.65|3914.05|3914.65|3914.05|3915.15|3914.55|3913.9|3913.3|252
1616712900000|2021-03-25 22:55:00|3914.9|3914.3|3914.4|3913.8|3915.65|3915.05|3913.9|3913.3|285
1616713200000|2021-03-25 23:00:00|3914.65|3914.05|3914.4|3913.8|3915.15|3914.55|3914.15|3913.55|427
1616713500000|2021-03-25 23:05:00|3914.15|3913.55|3918.15|3917.55|3918.65|3918.05|3914.15|3913.55|1969
1616713800000|2021-03-25 23:10:00|3918.4|3917.8|3918.4|3917.8|3918.65|3918.05|3917.4|3916.8|949
1616714100000|2021-03-25 23:15:00|3918.65|3918.05|3919.65|3919.05|3919.65|3919.05|3918.4|3917.8|549
1616714400000|2021-03-25 23:20:00|3919.15|3918.55|3919.65|3919.05|3920.15|3919.55|3919.15|3918.55|1038
1616714700000|2021-03-25 23:25:00|3919.77|3919.17|3920.65|3920.05|3921.4|3920.8|3919.77|3919.17|1104
1616715000000|2021-03-25 23:30:00|3920.9|3920.3|3921.65|3921.05|3921.65|3921.05|3920.9|3920.3|885
1616715300000|2021-03-25 23:35:00|3921.9|3921.3|3921.15|3920.55|3921.9|3921.3|3921.15|3920.55|384
1616715600000|2021-03-25 23:40:00|3921.4|3920.8|3920.4|3919.8|3921.4|3920.8|3920.4|3919.8|318
1616715900000|2021-03-25 23:45:00|3920.27|3919.67|3919.15|3918.55|3920.4|3919.8|3919.02|3918.42|776
1616716200000|2021-03-25 23:50:00|3919.4|3918.8|3918.15|3917.55|3919.4|3918.8|3918.15|3917.55|578
1616716500000|2021-03-25 23:55:00|3918.4|3917.8|3917.9|3917.3|3919.4|3918.8|3917.65|3917.05|736
1616716800000|2021-03-26 00:00:00|3918.15|3917.55|3919.15|3918.55|3919.4|3918.8|3917.4|3916.8|974
1616717100000|2021-03-26 00:05:00|3918.9|3918.3|3921.9|3921.3|3922.15|3921.55|3918.27|3917.67|1649
1616717400000|2021-03-26 00:10:00|3922.15|3921.55|3919.9|3919.3|3922.15|3921.55|3919.65|3919.05|1307
1616717700000|2021-03-26 00:15:00|3920.15|3919.55|3918.15|3917.55|3920.4|3919.8|3917.9|3917.3|933
1616718000000|2021-03-26 00:20:00|3918.27|3917.67|3918.4|3917.8|3918.9|3918.3|3917.4|3916.8|751
1616718300000|2021-03-26 00:25:00|3918.52|3917.92|3916.9|3916.3|3918.52|3917.92|3916.65|3916.05|682
1616718600000|2021-03-26 00:30:00|3917.15|3916.55|3918.65|3918.05|3918.9|3918.3|3917.15|3916.55|437
1616718900000|2021-03-26 00:35:00|3918.4|3917.8|3916.4|3915.8|3918.65|3918.05|3916.4|3915.8|579
1616719200000|2021-03-26 00:40:00|3916.65|3916.05|3913.4|3912.8|3916.9|3916.3|3913.4|3912.8|1360
1616719500000|2021-03-26 00:45:00|3913.65|3913.05|3914.65|3914.05|3914.77|3914.17|3913.52|3912.92|788
1616719800000|2021-03-26 00:50:00|3914.52|3913.92|3915.4|3914.8|3915.4|3914.8|3913.9|3913.3|590
1616720100000|2021-03-26 00:55:00|3915.15|3914.55|3915.65|3915.05|3916.15|3915.55|3914.65|3914.05|579
1616720400000|2021-03-26 01:00:00|3915.4|3914.8|3914.4|3913.8|3916.4|3915.8|3914.15|3913.55|756
1616720700000|2021-03-26 01:05:00|3914.15|3913.55|3914.4|3913.8|3914.65|3914.05|3913.9|3913.3|427
1616721000000|2021-03-26 01:10:00|3914.65|3914.05|3913.65|3913.05|3915.15|3914.55|3912.65|3912.05|1012
1616721300000|2021-03-26 01:15:00|3913.9|3913.3|3914.65|3914.05|3915.4|3914.8|3913.9|3913.3|690
1616721600000|2021-03-26 01:20:00|3914.9|3914.3|3914.15|3913.55|3914.9|3914.3|3913.65|3913.05|434
1616721900000|2021-03-26 01:25:00|3913.9|3913.3|3914.4|3913.8|3914.65|3914.05|3913.15|3912.55|460
1616722200000|2021-03-26 01:30:00|3914.52|3913.92|3917.4|3916.8|3917.65|3917.05|3914.4|3913.8|1402
1616722500000|2021-03-26 01:35:00|3917.65|3917.05|3919.9|3919.3|3920.4|3919.8|3917.65|3917.05|1567
1616722800000|2021-03-26 01:40:00|3919.65|3919.05|3919.65|3919.05|3920.15|3919.55|3918.15|3917.55|881
1616723100000|2021-03-26 01:45:00|3919.9|3919.3|3917.15|3916.55|3919.9|3919.3|3917.02|3916.42|942
1616723400000|2021-03-26 01:50:00|3916.9|3916.3|3917.65|3917.05|3918.15|3917.55|3916.9|3916.3|694
1616723700000|2021-03-26 01:55:00|3917.77|3917.17|3920.65|3920.05|3921.15|3920.55|3917.77|3917.17|862
1616724000000|2021-03-26 02:00:00|3920.9|3920.3|3919.9|3919.3|3921.65|3921.05|3919.9|3919.3|1097
1616724300000|2021-03-26 02:05:00|3920.15|3919.55|3920.65|3920.05|3921.4|3920.8|3919.4|3918.8|629
1616724600000|2021-03-26 02:10:00|3920.4|3919.8|3921.15|3920.55|3921.65|3921.05|3919.9|3919.3|516
1616724900000|2021-03-26 02:15:00|3921.27|3920.67|3920.9|3920.3|3921.9|3921.3|3920.15|3919.55|588
1616725200000|2021-03-26 02:20:00|3921.02|3920.42|3919.9|3919.3|3921.15|3920.55|3919.15|3918.55|562
1616725500000|2021-03-26 02:25:00|3919.65|3919.05|3919.4|3918.8|3920.15|3919.55|3917.9|3917.3|767
1616725800000|2021-03-26 02:30:00|3919.65|3919.05|3920.52|3919.92|3920.65|3920.05|3919.15|3918.55|437
1616726100000|2021-03-26 02:35:00|3920.4|3919.8|3920.4|3919.8|3921.15|3920.55|3919.65|3919.05|369
1616726400000|2021-03-26 02:40:00|3920.52|3919.92|3921.15|3920.55|3921.65|3921.05|3920.52|3919.92|447
1616726700000|2021-03-26 02:45:00|3921.4|3920.8|3922.15|3921.55|3922.15|3921.55|3921.15|3920.55|381
1616727000000|2021-03-26 02:50:00|3922.4|3921.8|3923.15|3922.55|3923.65|3923.05|3922.15|3921.55|1242
1616727300000|2021-03-26 02:55:00|3923.27|3922.67|3922.9|3922.3|3923.4|3922.8|3922.65|3922.05|481
1616727600000|2021-03-26 03:00:00|3923.15|3922.55|3923.9|3923.3|3924.9|3924.3|3923.15|3922.55|1463
1616727900000|2021-03-26 03:05:00|3924.15|3923.55|3924.9|3924.3|3925.15|3924.55|3923.4|3922.8|504
1616728200000|2021-03-26 03:10:00|3925.02|3924.42|3924.9|3924.3|3925.65|3925.05|3924.4|3923.8|607
1616728500000|2021-03-26 03:15:00|3924.65|3924.05|3924.9|3924.3|3925.15|3924.55|3924.65|3924.05|557
1616728800000|2021-03-26 03:20:00|3925.15|3924.55|3925.65|3925.05|3925.9|3925.3|3925.15|3924.55|624
1616729100000|2021-03-26 03:25:00|3925.9|3925.3|3925.65|3925.05|3926.65|3926.05|3925.4|3924.8|586
1616729400000|2021-03-26 03:30:00|3925.77|3925.17|3924.65|3924.05|3926.27|3925.67|3924.4|3923.8|809
1616729700000|2021-03-26 03:35:00|3924.52|3923.92|3925.15|3924.55|3925.65|3925.05|3924.4|3923.8|510
1616730000000|2021-03-26 03:40:00|3924.9|3924.3|3925.65|3925.05|3925.9|3925.3|3924.65|3924.05|354
1616730300000|2021-03-26 03:45:00|3925.77|3925.17|3924.4|3923.8|3925.9|3925.3|3924.15|3923.55|366
1616730600000|2021-03-26 03:50:00|3924.65|3924.05|3924.15|3923.55|3924.65|3924.05|3923.4|3922.8|576
1616730900000|2021-03-26 03:55:00|3923.9|3923.3|3924.15|3923.55|3924.4|3923.8|3923.65|3923.05|393
1616731200000|2021-03-26 04:00:00|3924.02|3923.42|3924.9|3924.3|3924.9|3924.3|3923.9|3923.3|316
1616731500000|2021-03-26 04:05:00|3925.15|3924.55|3925.65|3925.05|3926.15|3925.55|3925.15|3924.55|645
1616731800000|2021-03-26 04:10:00|3925.4|3924.8|3923.9|3923.3|3925.4|3924.8|3923.9|3923.3|523
1616732100000|2021-03-26 04:15:00|3923.65|3923.05|3924.15|3923.55|3924.9|3924.3|3923.52|3922.92|460
1616732400000|2021-03-26 04:20:00|3924.27|3923.67|3924.4|3923.8|3925.15|3924.55|3924.15|3923.55|146
1616732700000|2021-03-26 04:25:00|3924.52|3923.92|3925.15|3924.55|3925.15|3924.55|3924.4|3923.8|206
1616733000000|2021-03-26 04:30:00|3924.9|3924.3|3924.65|3924.05|3925.4|3924.8|3924.52|3923.92|309
1616733300000|2021-03-26 04:35:00|3924.4|3923.8|3924.65|3924.05|3924.9|3924.3|3924.15|3923.55|235
1616733600000|2021-03-26 04:40:00|3924.9|3924.3|3924.9|3924.3|3925.15|3924.55|3924.4|3923.8|142
1616733900000|2021-03-26 04:45:00|3925.15|3924.55|3925.15|3924.55|3925.15|3924.55|3924.65|3924.05|153
1616734200000|2021-03-26 04:50:00|3925.4|3924.8|3924.65|3924.05|3925.9|3925.3|3924.65|3924.05|265
1616734500000|2021-03-26 04:55:00|3924.77|3924.17|3925.65|3925.05|3925.65|3925.05|3924.65|3924.05|184
1616734800000|2021-03-26 05:00:00|3925.9|3925.3|3925.15|3924.55|3926.65|3926.05|3924.9|3924.3|583
1616735100000|2021-03-26 05:05:00|3925.4|3924.8|3925.9|3925.3|3925.9|3925.3|3924.4|3923.8|357
1616735400000|2021-03-26 05:10:00|3925.77|3925.17|3927.15|3926.55|3927.15|3926.55|3925.65|3925.05|742
1616735700000|2021-03-26 05:15:00|3927.27|3926.67|3927.02|3926.42|3927.4|3926.8|3926.65|3926.05|521
1616736000000|2021-03-26 05:20:00|3927.15|3926.55|3926.65|3926.05|3927.27|3926.67|3926.52|3925.92|348
1616736300000|2021-03-26 05:25:00|3926.9|3926.3|3926.65|3926.05|3927.15|3926.55|3926.15|3925.55|253
1616736600000|2021-03-26 05:30:00|3926.77|3926.17|3927.15|3926.55|3927.65|3927.05|3926.65|3926.05|552
1616736900000|2021-03-26 05:35:00|3927.4|3926.8|3928.4|3927.8|3928.65|3928.05|3927.15|3926.55|771
1616737200000|2021-03-26 05:40:00|3928.15|3927.55|3928.15|3927.55|3928.9|3928.3|3927.9|3927.3|778
1616737500000|2021-03-26 05:45:00|3928.02|3927.42|3928.4|3927.8|3928.4|3927.8|3927.9|3927.3|306
1616737800000|2021-03-26 05:50:00|3928.15|3927.55|3927.9|3927.3|3928.4|3927.8|3927.9|3927.3|402
1616738100000|2021-03-26 05:55:00|3928.02|3927.42|3930.65|3930.05|3931.15|3930.55|3927.9|3927.3|2120
1616738400000|2021-03-26 06:00:00|3930.9|3930.3|3930.4|3929.8|3931.15|3930.55|3930.15|3929.55|1016
1616738700000|2021-03-26 06:05:00|3930.52|3929.92|3931.15|3930.55|3932.15|3931.55|3930.52|3929.92|1226
1616739000000|2021-03-26 06:10:00|3930.9|3930.3|3931.15|3930.55|3931.9|3931.3|3930.65|3930.05|680
1616739300000|2021-03-26 06:15:00|3930.9|3930.3|3930.65|3930.05|3931.15|3930.55|3930.15|3929.55|637
1616739600000|2021-03-26 06:20:00|3930.9|3930.3|3931.65|3931.05|3931.9|3931.3|3930.65|3930.05|602
1616739900000|2021-03-26 06:25:00|3931.9|3931.3|3930.9|3930.3|3932.15|3931.55|3930.9|3930.3|709
1616740200000|2021-03-26 06:30:00|3931.15|3930.55|3930.15|3929.55|3931.9|3931.3|3930.15|3929.55|605
1616740500000|2021-03-26 06:35:00|3930.27|3929.67|3929.27|3928.67|3930.9|3930.3|3929.15|3928.55|730
1616740800000|2021-03-26 06:40:00|3929.4|3928.8|3929.4|3928.8|3930.15|3929.55|3929.15|3928.55|445
1616741100000|2021-03-26 06:45:00|3929.65|3929.05|3928.9|3928.3|3929.9|3929.3|3928.9|3928.3|491
1616741400000|2021-03-26 06:50:00|3929.15|3928.55|3929.15|3928.55|3929.4|3928.8|3928.9|3928.3|364
1616741700000|2021-03-26 06:55:00|3928.9|3928.3|3928.15|3927.55|3929.4|3928.8|3927.9|3927.3|679
1616742000000|2021-03-26 07:00:00|3927.9|3927.3|3927.15|3926.55|3928.27|3927.67|3926.9|3926.3|1059
1616742300000|2021-03-26 07:05:00|3927.27|3926.67|3926.9|3926.3|3929.4|3928.8|3926.9|3926.3|1100
1616742600000|2021-03-26 07:10:00|3927.15|3926.55|3928.15|3927.55|3928.15|3927.55|3926.65|3926.05|993
1616742900000|2021-03-26 07:15:00|3928.4|3927.8|3928.15|3927.55|3928.9|3928.3|3926.9|3926.3|760
1616743200000|2021-03-26 07:20:00|3927.9|3927.3|3927.65|3927.05|3929.52|3928.92|3927.65|3927.05|614
1616743500000|2021-03-26 07:25:00|3927.4|3926.8|3927.15|3926.55|3928.4|3927.8|3926.4|3925.8|1060
1616743800000|2021-03-26 07:30:00|3926.9|3926.3|3926.9|3926.3|3927.65|3927.05|3926.4|3925.8|761
1616744100000|2021-03-26 07:35:00|3927.15|3926.55|3925.4|3924.8|3927.65|3927.05|3925.4|3924.8|1037
1616744400000|2021-03-26 07:40:00|3925.15|3924.55|3925.9|3925.3|3926.9|3926.3|3925.15|3924.55|983
1616744700000|2021-03-26 07:45:00|3925.77|3925.17|3924.9|3924.3|3925.9|3925.3|3923.15|3922.55|2031
1616745000000|2021-03-26 07:50:00|3924.65|3924.05|3926.15|3925.55|3926.65|3926.05|3924.15|3923.55|1201
1616745300000|2021-03-26 07:55:00|3925.9|3925.3|3925.4|3924.8|3926.9|3926.3|3925.4|3924.8|782
1616745600000|2021-03-26 08:00:00|3924.9|3924.3|3926.4|3925.8|3928.15|3927.55|3923.9|3923.3|3565
1616745900000|2021-03-26 08:05:00|3926.65|3926.05|3925.4|3924.8|3929.15|3928.55|3925.4|3924.8|3723
1616746200000|2021-03-26 08:10:00|3925.65|3925.05|3923.65|3923.05|3926.9|3926.3|3923.65|3923.05|3017
1616746500000|2021-03-26 08:15:00|3923.9|3923.3|3924.15|3923.55|3926.9|3926.3|3923.65|3923.05|2531
1616746800000|2021-03-26 08:20:00|3924.4|3923.8|3924.4|3923.8|3926.4|3925.8|3924.4|3923.8|1875
1616747100000|2021-03-26 08:25:00|3924.65|3924.05|3923.4|3922.8|3924.9|3924.3|3923.4|3922.8|1956
1616747400000|2021-03-26 08:30:00|3923.15|3922.55|3923.9|3923.3|3924.9|3924.3|3922.9|3922.3|1480
1616747700000|2021-03-26 08:35:00|3923.65|3923.05|3924.52|3923.92|3925.4|3924.8|3923.4|3922.8|1125
1616748000000|2021-03-26 08:40:00|3924.65|3924.05|3925.4|3924.8|3925.77|3925.17|3924.27|3923.67|1016
1616748300000|2021-03-26 08:45:00|3925.15|3924.55|3925.65|3925.05|3926.15|3925.55|3924.65|3924.05|1313
1616748600000|2021-03-26 08:50:00|3925.52|3924.92|3923.4|3922.8|3925.52|3924.92|3922.15|3921.55|1451
1616748900000|2021-03-26 08:55:00|3923.27|3922.67|3923.9|3923.3|3924.15|3923.55|3922.65|3922.05|887
1616749200000|2021-03-26 09:00:00|3923.77|3923.17|3925.15|3924.55|3925.65|3925.05|3923.15|3922.55|1199
1616749500000|2021-03-26 09:05:00|3925.02|3924.42|3922.15|3921.55|3925.15|3924.55|3921.65|3921.05|1110
1616749800000|2021-03-26 09:10:00|3921.9|3921.3|3920.4|3919.8|3922.15|3921.55|3920.15|3919.55|1918
1616750100000|2021-03-26 09:15:00|3920.65|3920.05|3922.15|3921.55|3922.4|3921.8|3919.9|3919.3|1262
1616750400000|2021-03-26 09:20:00|3922.02|3921.42|3921.65|3921.05|3922.65|3922.05|3921.4|3920.8|915
1616750700000|2021-03-26 09:25:00|3921.4|3920.8|3922.15|3921.55|3922.4|3921.8|3921.15|3920.55|784
1616751000000|2021-03-26 09:30:00|3921.9|3921.3|3922.4|3921.8|3922.9|3922.3|3921.65|3921.05|747
1616751300000|2021-03-26 09:35:00|3922.52|3921.92|3922.4|3921.8|3922.9|3922.3|3921.77|3921.17|1028
1616751600000|2021-03-26 09:40:00|3922.27|3921.67|3921.65|3921.05|3922.4|3921.8|3920.4|3919.8|908
1616751900000|2021-03-26 09:45:00|3921.52|3920.92|3922.15|3921.55|3922.4|3921.8|3920.9|3920.3|805
1616752200000|2021-03-26 09:50:00|3921.9|3921.3|3922.65|3922.05|3922.65|3922.05|3921.65|3921.05|537
1616752500000|2021-03-26 09:55:00|3922.4|3921.8|3922.9|3922.3|3923.15|3922.55|3922.4|3921.8|607
1616752800000|2021-03-26 10:00:00|3922.77|3922.17|3922.65|3922.05|3923.15|3922.55|3922.27|3921.67|789
1616753100000|2021-03-26 10:05:00|3922.9|3922.3|3923.4|3922.8|3923.4|3922.8|3922.15|3921.55|738
1616753400000|2021-03-26 10:10:00|3923.52|3922.92|3922.4|3921.8|3924.15|3923.55|3922.15|3921.55|923
1616753700000|2021-03-26 10:15:00|3922.15|3921.55|3920.65|3920.05|3922.15|3921.55|3920.4|3919.8|1291
1616754000000|2021-03-26 10:20:00|3920.9|3920.3|3921.4|3920.8|3921.4|3920.8|3919.4|3918.8|1415
1616754300000|2021-03-26 10:25:00|3921.65|3921.05|3920.65|3920.05|3922.15|3921.55|3920.65|3920.05|932
1616754600000|2021-03-26 10:30:00|3920.77|3920.17|3919.65|3919.05|3921.15|3920.55|3919.4|3918.8|859
1616754900000|2021-03-26 10:35:00|3919.9|3919.3|3918.65|3918.05|3920.9|3920.3|3918.4|3917.8|1249
1616755200000|2021-03-26 10:40:00|3918.9|3918.3|3919.4|3918.8|3919.4|3918.8|3917.65|3917.05|1220
1616755500000|2021-03-26 10:45:00|3919.15|3918.55|3920.65|3920.05|3921.02|3920.42|3918.9|3918.3|1574
1616755800000|2021-03-26 10:50:00|3920.9|3920.3|3921.65|3921.05|3921.77|3921.17|3920.15|3919.55|2431
1616756100000|2021-03-26 10:55:00|3921.9|3921.3|3920.4|3919.8|3921.9|3921.3|3919.65|3919.05|2259
1616756400000|2021-03-26 11:00:00|3920.65|3920.05|3919.15|3918.55|3922.15|3921.55|3918.9|3918.3|2322
1616756700000|2021-03-26 11:05:00|3918.9|3918.3|3921.65|3921.05|3922.65|3922.05|3918.65|3918.05|2359
1616757000000|2021-03-26 11:10:00|3921.77|3921.17|3921.15|3920.55|3922.15|3921.55|3920.65|3920.05|1158
1616757300000|2021-03-26 11:15:00|3921.27|3920.67|3919.9|3919.3|3921.27|3920.67|3919.65|3919.05|1183
1616757600000|2021-03-26 11:20:00|3919.65|3919.05|3918.9|3918.3|3919.9|3919.3|3916.9|3916.3|2665
1616757900000|2021-03-26 11:25:00|3918.65|3918.05|3916.52|3915.92|3919.65|3919.05|3916.15|3915.55|2972
1616758200000|2021-03-26 11:30:00|3916.4|3915.8|3918.4|3917.8|3918.4|3917.8|3915.9|3915.3|2767
1616758500000|2021-03-26 11:35:00|3918.65|3918.05|3919.15|3918.55|3919.65|3919.05|3918.15|3917.55|1632
1616758800000|2021-03-26 11:40:00|3918.9|3918.3|3919.4|3918.8|3919.9|3919.3|3918.4|3917.8|1919
1616759100000|2021-03-26 11:45:00|3919.15|3918.55|3919.15|3918.55|3920.4|3919.8|3918.9|3918.3|1487
1616759400000|2021-03-26 11:50:00|3919.02|3918.42|3919.4|3918.8|3919.65|3919.05|3918.4|3917.8|1215
1616759700000|2021-03-26 11:55:00|3919.65|3919.05|3921.4|3920.8|3923.15|3922.55|3919.4|3918.8|2294
1616760000000|2021-03-26 12:00:00|3921.65|3921.05|3917.65|3917.05|3921.9|3921.3|3917.65|3917.05|2524
1616760300000|2021-03-26 12:05:00|3917.52|3916.92|3917.15|3916.55|3918.15|3917.55|3916.9|3916.3|1974
1616760600000|2021-03-26 12:10:00|3916.9|3916.3|3917.4|3916.8|3918.15|3917.55|3916.9|3916.3|3733
1616760900000|2021-03-26 12:15:00|3917.15|3916.55|3916.4|3915.8|3917.27|3916.67|3915.4|3914.8|2279
1616761200000|2021-03-26 12:20:00|3916.65|3916.05|3915.9|3915.3|3916.65|3916.05|3915.65|3915.05|1767
1616761500000|2021-03-26 12:25:00|3915.65|3915.05|3915.65|3915.05|3916.4|3915.8|3914.9|3914.3|2676
1616761800000|2021-03-26 12:30:00|3915.52|3914.92|3918.4|3917.8|3918.65|3918.05|3915.4|3914.8|3684
1616762100000|2021-03-26 12:35:00|3918.15|3917.55|3921.65|3921.05|3922.15|3921.55|3918.15|3917.55|4652
1616762400000|2021-03-26 12:40:00|3921.52|3920.92|3924.65|3924.05|3924.65|3924.05|3920.9|3920.3|3804
1616762700000|2021-03-26 12:45:00|3924.4|3923.8|3921.15|3920.55|3924.9|3924.3|3920.9|3920.3|8985
1616763000000|2021-03-26 12:50:00|3921.4|3920.8|3921.15|3920.55|3921.65|3921.05|3920.65|3920.05|3232
1616763300000|2021-03-26 12:55:00|3921.02|3920.42|3920.9|3920.3|3921.65|3921.05|3920.4|3919.8|2710
1616763600000|2021-03-26 13:00:00|3920.65|3920.05|3920.15|3919.55|3923.15|3922.55|3919.4|3918.8|6741
1616763900000|2021-03-26 13:05:00|3920.4|3919.8|3921.65|3921.05|3921.65|3921.05|3920.15|3919.55|3148
1616764200000|2021-03-26 13:10:00|3921.4|3920.8|3923.15|3922.55|3924.4|3923.8|3921.4|3920.8|2815
1616764500000|2021-03-26 13:15:00|3922.9|3922.3|3922.9|3922.3|3923.65|3923.05|3922.65|3922.05|2487
1616764800000|2021-03-26 13:20:00|3922.65|3922.05|3923.9|3923.3|3924.9|3924.3|3922.65|3922.05|3500
1616765100000|2021-03-26 13:25:00|3924.15|3923.55|3924.4|3923.8|3925.4|3924.8|3923.4|3922.8|7247
1616765400000|2021-03-26 13:30:00|3924.3|3923.9|3927.55|3927.15|3928.05|3927.65|3923.3|3922.9|35771
1616765700000|2021-03-26 13:35:00|3927.8|3927.4|3927.05|3926.65|3928.05|3927.65|3924.55|3924.15|30967
1616766000000|2021-03-26 13:40:00|3926.92|3926.52|3925.3|3924.9|3928.05|3927.65|3923.3|3922.9|30840
1616766300000|2021-03-26 13:45:00|3925.8|3925.4|3926.8|3926.4|3928.67|3928.27|3924.05|3923.65|23615
1616766600000|2021-03-26 13:50:00|3926.55|3926.15|3925.8|3925.4|3927.3|3926.9|3923.8|3923.4|20480
1616766900000|2021-03-26 13:55:00|3926.05|3925.65|3927.3|3926.9|3928.05|3927.65|3926.05|3925.65|14670
1616767200000|2021-03-26 14:00:00|3927.55|3927.15|3933.3|3932.9|3933.55|3933.15|3925.55|3925.15|27784
1616767500000|2021-03-26 14:05:00|3933.55|3933.15|3930.55|3930.15|3933.55|3933.15|3930.05|3929.65|18083
1616767800000|2021-03-26 14:10:00|3930.8|3930.4|3931.55|3931.15|3931.55|3931.15|3928.8|3928.4|20354
1616768100000|2021-03-26 14:15:00|3931.3|3930.9|3929.3|3928.9|3932.05|3931.65|3928.8|3928.4|15584
1616768400000|2021-03-26 14:20:00|3929.55|3929.15|3930.8|3930.4|3931.05|3930.65|3927.8|3927.4|17565
1616768700000|2021-03-26 14:25:00|3931.05|3930.65|3935.3|3934.9|3935.3|3934.9|3931.05|3930.65|18620
1616769000000|2021-03-26 14:30:00|3935.55|3935.15|3936.05|3935.65|3938.05|3937.65|3935.3|3934.9|27484
1616769300000|2021-03-26 14:35:00|3936.3|3935.9|3934.8|3934.4|3936.8|3936.4|3934.05|3933.65|18342
1616769600000|2021-03-26 14:40:00|3935.05|3934.65|3936.05|3935.65|3936.3|3935.9|3934.55|3934.15|13760
1616769900000|2021-03-26 14:45:00|3935.8|3935.4|3932.8|3932.4|3937.55|3937.15|3932.55|3932.15|21052
1616770200000|2021-03-26 14:50:00|3932.55|3932.15|3931.55|3931.15|3934.55|3934.15|3931.05|3930.65|17572
1616770500000|2021-03-26 14:55:00|3931.3|3930.9|3930.05|3929.65|3931.3|3930.9|3928.8|3928.4|20675
1616770800000|2021-03-26 15:00:00|3930.3|3929.9|3932.05|3931.65|3932.05|3931.65|3927.55|3927.15|24595
1616771100000|2021-03-26 15:05:00|3932.3|3931.9|3931.8|3931.4|3933.05|3932.65|3931.3|3930.9|13626
1616771400000|2021-03-26 15:10:00|3931.65|3931.25|3925.4|3925|3931.9|3931.5|3924.15|3923.75|24424
1616771700000|2021-03-26 15:15:00|3925.15|3924.75|3925.15|3924.75|3926.4|3926|3923.4|3923|16153
1616772000000|2021-03-26 15:20:00|3924.65|3924.25|3921.15|3920.75|3926.15|3925.75|3920.65|3920.25|21135
1616772300000|2021-03-26 15:25:00|3920.9|3920.5|3924.65|3924.25|3924.65|3924.25|3920.4|3920|17103
1616772600000|2021-03-26 15:30:00|3924.4|3924|3926.9|3926.5|3927.65|3927.25|3922.15|3921.75|21631
1616772900000|2021-03-26 15:35:00|3927.15|3926.75|3930.15|3929.75|3930.4|3930|3926.9|3926.5|14248
1616773200000|2021-03-26 15:40:00|3930.4|3930|3931.9|3931.5|3932.15|3931.75|3929.15|3928.75|13425
1616773500000|2021-03-26 15:45:00|3931.65|3931.25|3932.15|3931.75|3933.9|3933.5|3930.9|3930.5|19327
1616773800000|2021-03-26 15:50:00|3931.9|3931.5|3931.15|3930.75|3932.9|3932.5|3930.9|3930.5|8939
1616774100000|2021-03-26 15:55:00|3931.4|3931|3933.15|3932.75|3933.65|3933.25|3931.15|3930.75|13807
1616774400000|2021-03-26 16:00:00|3933.4|3933|3931.77|3931.37|3935.15|3934.75|3930.9|3930.5|18193
1616774700000|2021-03-26 16:05:00|3931.9|3931.5|3932.15|3931.75|3932.9|3932.5|3929.9|3929.5|12271
1616775000000|2021-03-26 16:10:00|3932.4|3932|3934.65|3934.25|3934.65|3934.25|3931.4|3931|7438
1616775300000|2021-03-26 16:15:00|3934.4|3934|3934.15|3933.75|3935.9|3935.5|3931.65|3931.25|10519
1616775600000|2021-03-26 16:20:00|3934.4|3934|3933.65|3933.25|3934.4|3934|3932.65|3932.25|7437
1616775900000|2021-03-26 16:25:00|3933.9|3933.5|3935.9|3935.5|3936.4|3936|3933.9|3933.5|7216
1616776200000|2021-03-26 16:30:00|3936.4|3936|3938.9|3938.5|3939.15|3938.75|3935.15|3934.75|12301
1616776500000|2021-03-26 16:35:00|3939.15|3938.75|3940.4|3940|3940.4|3940|3938.4|3938|13292
1616776800000|2021-03-26 16:40:00|3940.15|3939.75|3942.15|3941.75|3942.65|3942.25|3939.9|3939.5|13420
1616777100000|2021-03-26 16:45:00|3942.4|3942|3943.9|3943.5|3943.9|3943.5|3940.65|3940.25|21536
1616777400000|2021-03-26 16:50:00|3943.65|3943.25|3943.4|3943|3944.15|3943.75|3942.9|3942.5|16522
1616777700000|2021-03-26 16:55:00|3943.65|3943.25|3939.4|3939|3943.9|3943.5|3939.15|3938.75|18109
1616778000000|2021-03-26 17:00:00|3939.65|3939.25|3940.77|3940.37|3941.4|3941|3939.65|3939.25|10044
1616778300000|2021-03-26 17:05:00|3940.9|3940.5|3943.65|3943.25|3944.4|3944|3940.15|3939.75|11012
1616778600000|2021-03-26 17:10:00|3943.4|3943|3942.15|3941.75|3944.15|3943.75|3941.4|3941|10895
1616778900000|2021-03-26 17:15:00|3942.4|3942|3941.9|3941.5|3943.15|3942.75|3941.15|3940.75|9338
1616779200000|2021-03-26 17:20:00|3942.15|3941.75|3942.9|3942.5|3944.15|3943.75|3940.4|3940|10607
1616779500000|2021-03-26 17:25:00|3942.65|3942.25|3942.65|3942.25|3943.4|3943|3941.65|3941.25|11040
1616779800000|2021-03-26 17:30:00|3942.9|3942.5|3940.15|3939.75|3943.65|3943.25|3940.15|3939.75|10147
1616780100000|2021-03-26 17:35:00|3939.9|3939.5|3936.15|3935.75|3940.15|3939.75|3935.9|3935.5|13960
1616780400000|2021-03-26 17:40:00|3936.4|3936|3933.9|3933.5|3936.65|3936.25|3933.65|3933.25|11532
1616780700000|2021-03-26 17:45:00|3933.65|3933.25|3928.9|3928.5|3934.65|3934.25|3928.52|3928.12|19687
1616781000000|2021-03-26 17:50:00|3928.65|3928.25|3932.9|3932.5|3933.15|3932.75|3928.15|3927.75|19478
1616781300000|2021-03-26 17:55:00|3932.77|3932.37|3934.58|3934.18|3934.83|3934.43|3931.15|3930.75|13988
1616781600000|2021-03-26 18:00:00|3934.83|3934.43|3931.58|3931.18|3936.33|3935.93|3931.08|3930.68|18919
1616781900000|2021-03-26 18:05:00|3931.83|3931.43|3925.83|3925.43|3933.08|3932.68|3925.83|3925.43|25205
1616782200000|2021-03-26 18:10:00|3926.08|3925.68|3922.83|3922.43|3926.83|3926.43|3921.08|3920.68|33165
1616782500000|2021-03-26 18:15:00|3923.08|3922.68|3922.08|3921.68|3923.33|3922.93|3918.33|3917.93|29469
1616782800000|2021-03-26 18:20:00|3921.83|3921.43|3927.08|3926.68|3927.83|3927.43|3920.83|3920.43|20299
1616783100000|2021-03-26 18:25:00|3927.33|3926.93|3930.08|3929.68|3930.33|3929.93|3926.83|3926.43|20910
1616783400000|2021-03-26 18:30:00|3929.83|3929.43|3931.08|3930.68|3931.58|3931.18|3926.45|3926.05|19704
1616783700000|2021-03-26 18:35:00|3930.83|3930.43|3929.83|3929.43|3932.58|3932.18|3927.58|3927.18|17332
1616784000000|2021-03-26 18:40:00|3929.7|3929.3|3927.83|3927.43|3931.08|3930.68|3925.83|3925.43|18142
1616784300000|2021-03-26 18:45:00|3928.08|3927.68|3918.58|3918.18|3928.83|3928.43|3918.33|3917.93|33041
1616784600000|2021-03-26 18:50:00|3918.33|3917.93|3934.33|3933.93|3934.83|3934.43|3917.83|3917.43|39119
1616784900000|2021-03-26 18:55:00|3934.08|3933.68|3937.33|3936.93|3937.58|3937.18|3931.08|3930.68|21567
1616785200000|2021-03-26 19:00:00|3937.08|3936.68|3936.33|3935.93|3938.08|3937.68|3936.08|3935.68|18226
1616785500000|2021-03-26 19:05:00|3936.58|3936.18|3933.83|3933.43|3937.83|3937.43|3933.08|3932.68|18179
1616785800000|2021-03-26 19:10:00|3934.08|3933.68|3937.08|3936.68|3940.08|3939.68|3933.08|3932.68|23224
1616786100000|2021-03-26 19:15:00|3937.33|3936.93|3943.08|3942.68|3943.08|3942.68|3936.58|3936.18|20466
1616786400000|2021-03-26 19:20:00|3943.33|3942.93|3939.83|3939.43|3943.58|3943.18|3939.58|3939.18|19329
1616786700000|2021-03-26 19:25:00|3939.58|3939.18|3943.08|3942.68|3943.58|3943.18|3938.58|3938.18|12638
1616787000000|2021-03-26 19:30:00|3943.33|3942.93|3948.08|3947.68|3948.33|3947.93|3943.33|3942.93|30026
1616787300000|2021-03-26 19:35:00|3948.33|3947.93|3948.33|3947.93|3950.33|3949.93|3946.08|3945.68|22984
1616787600000|2021-03-26 19:40:00|3948.83|3948.43|3949.58|3949.18|3950.33|3949.93|3946.83|3946.43|16178
1616787900000|2021-03-26 19:45:00|3949.33|3948.93|3953.33|3952.93|3953.58|3953.18|3948.33|3947.93|19412
1616788200000|2021-03-26 19:50:00|3953.08|3952.68|3958.33|3957.93|3958.33|3957.93|3951.58|3951.18|42895
1616788500000|2021-03-26 19:55:00|3958.08|3957.68|3974.83|3974.43|3978.58|3978.18|3958.08|3957.68|122184
1616788800000|2021-03-26 20:00:00|3974.08|3973.68|3973.43|3972.83|3975.43|3974.83|3972.18|3971.58|62712
1616789100000|2021-03-26 20:05:00|3973.93|3973.33|3974.43|3973.83|3974.93|3974.33|3972.93|3972.33|22506
1616789400000|2021-03-26 20:10:00|3974.18|3973.58|3975.6|3974.1|3977.43|3976.83|3974.18|3973.58|30291
1616789700000|2021-03-26 20:15:00|3975.61|3974.11|3975.57|3974.07|3976.45|3974.95|3975.48|3973.98|23
1616790000000|2021-03-26 20:20:00|3975.54|3974.04|3974.89|3973.39|3975.67|3974.17|3974.78|3973.28|0
1616790300000|2021-03-26 20:25:00|3974.87|3973.37|3974.85|3973.35|3974.99|3973.49|3974.36|3972.86|0
1616790600000|2021-03-26 20:30:00|3974.89|3973.39|3974.3|3973.7|3975.8|3975.2|3973.55|3972.95|4069
1616790900000|2021-03-26 20:35:00|3974.05|3973.45|3974.55|3973.95|3975.05|3974.45|3973.55|3972.95|1648
1616791200000|2021-03-26 20:40:00|3974.8|3974.2|3974.55|3973.95|3975.05|3974.45|3974.3|3973.7|1164
1616791500000|2021-03-26 20:45:00|3974.3|3973.7|3975.55|3974.95|3975.8|3975.2|3974.3|3973.7|1136
1616791800000|2021-03-26 20:50:00|3975.3|3974.7|3974.8|3974.2|3976.05|3975.45|3974.8|3974.2|1242
1616792100000|2021-03-26 20:55:00|3975.05|3974.45|3973.87|3972.37|3975.05|3974.45|3973.3|3972.33|2273
1616792400000|2021-03-26 21:00:00|3973.88|3972.38|3973.88|3972.38|3973.88|3972.38|3973.88|3972.38|0
1616968800000|2021-03-28 22:00:00|3972.8|3972.2|3968.18|3967.58|3972.8|3972.2|3968.18|3967.58|3664
1616969100000|2021-03-28 22:05:00|3968.43|3967.83|3969.18|3968.58|3969.43|3968.83|3967.43|3966.83|1718
1616969400000|2021-03-28 22:10:00|3969.05|3968.45|3969.68|3969.08|3970.68|3970.08|3968.3|3967.7|762
1616969700000|2021-03-28 22:15:00|3969.55|3968.95|3967.93|3967.33|3969.68|3969.08|3967.18|3966.58|1139
1616970000000|2021-03-28 22:20:00|3967.68|3967.08|3966.93|3966.33|3967.68|3967.08|3965.93|3965.33|1321
1616970300000|2021-03-28 22:25:00|3967.18|3966.58|3968.55|3967.95|3968.93|3968.33|3967.18|3966.58|646
1616970600000|2021-03-28 22:30:00|3968.43|3967.83|3968.18|3967.58|3969.05|3968.45|3967.93|3967.33|535
1616970900000|2021-03-28 22:35:00|3968.43|3967.83|3966.93|3966.33|3968.43|3967.83|3966.43|3965.83|539
1616971200000|2021-03-28 22:40:00|3967.05|3966.45|3969.93|3969.33|3970.18|3969.58|3967.05|3966.45|877
1616971500000|2021-03-28 22:45:00|3970.18|3969.58|3969.18|3968.58|3970.68|3970.08|3968.93|3968.33|698
1616971800000|2021-03-28 22:50:00|3968.93|3968.33|3969.18|3968.58|3969.43|3968.83|3967.68|3967.08|556
1616972100000|2021-03-28 22:55:00|3969.43|3968.83|3967.93|3967.33|3969.43|3968.83|3967.68|3967.08|327
1616972400000|2021-03-28 23:00:00|3968.18|3967.58|3967.18|3966.58|3968.68|3968.08|3966.93|3966.33|650
1616972700000|2021-03-28 23:05:00|3967.3|3966.7|3966.43|3965.83|3967.43|3966.83|3966.18|3965.58|676
1616973000000|2021-03-28 23:10:00|3966.18|3965.58|3965.93|3965.33|3966.18|3965.58|3965.18|3964.58|943
1616973300000|2021-03-28 23:15:00|3965.8|3965.2|3965.68|3965.08|3967.43|3966.83|3965.68|3965.08|1076
1616973600000|2021-03-28 23:20:00|3965.8|3965.2|3965.18|3964.58|3965.93|3965.33|3965.18|3964.58|436
1616973900000|2021-03-28 23:25:00|3964.93|3964.33|3963.43|3962.83|3965.68|3965.08|3963.43|3962.83|876
1616974200000|2021-03-28 23:30:00|3963.68|3963.08|3964.43|3963.83|3964.43|3963.83|3962.93|3962.33|969
1616974500000|2021-03-28 23:35:00|3964.18|3963.58|3963.93|3963.33|3964.68|3964.08|3963.43|3962.83|486
1616974800000|2021-03-28 23:40:00|3963.8|3963.2|3963.43|3962.83|3964.18|3963.58|3963.43|3962.83|459
1616975100000|2021-03-28 23:45:00|3963.3|3962.7|3962.68|3962.08|3963.68|3963.08|3962.43|3961.83|890
1616975400000|2021-03-28 23:50:00|3962.43|3961.83|3963.93|3963.33|3963.93|3963.33|3962.43|3961.83|783
1616975700000|2021-03-28 23:55:00|3963.8|3963.2|3962.18|3961.58|3964.18|3963.58|3962.18|3961.58|1366
1616976000000|2021-03-29 00:00:00|3962.3|3961.7|3961.55|3960.95|3963.18|3962.58|3960.43|3959.83|2916
1616976300000|2021-03-29 00:05:00|3961.43|3960.83|3960.18|3959.58|3961.68|3961.08|3959.93|3959.33|1759
1616976600000|2021-03-29 00:10:00|3960.3|3959.7|3958.93|3958.33|3960.43|3959.83|3958.43|3957.83|2261
1616976900000|2021-03-29 00:15:00|3958.68|3958.08|3958.43|3957.83|3958.68|3958.08|3956.93|3956.33|2493
1616977200000|2021-03-29 00:20:00|3958.18|3957.58|3957.18|3956.58|3959.93|3959.33|3957.18|3956.58|1721
1616977500000|2021-03-29 00:25:00|3956.93|3956.33|3956.93|3956.33|3957.43|3956.83|3955.43|3954.83|2977
1616977800000|2021-03-29 00:30:00|3956.68|3956.08|3957.18|3956.58|3957.43|3956.83|3955.43|3954.83|2047
1616978100000|2021-03-29 00:35:00|3957.43|3956.83|3956.43|3955.83|3957.93|3957.33|3955.93|3955.33|1528
1616978400000|2021-03-29 00:40:00|3956.18|3955.58|3955.43|3954.83|3956.68|3956.08|3954.55|3953.95|1775
1616978700000|2021-03-29 00:45:00|3955.18|3954.58|3955.43|3954.83|3956.18|3955.58|3954.43|3953.83|1069
1616979000000|2021-03-29 00:50:00|3955.3|3954.7|3954.18|3953.58|3955.43|3954.83|3952.93|3952.33|1507
1616979300000|2021-03-29 00:55:00|3954.43|3953.83|3954.68|3954.08|3955.18|3954.58|3953.93|3953.33|774
1616979600000|2021-03-29 01:00:00|3954.43|3953.83|3955.68|3955.08|3956.43|3955.83|3953.43|3952.83|1603
1616979900000|2021-03-29 01:05:00|3955.93|3955.33|3954.18|3953.58|3956.18|3955.58|3952.93|3952.33|2016
1616980200000|2021-03-29 01:10:00|3953.93|3953.33|3952.43|3951.83|3954.68|3954.08|3952.43|3951.83|1353
1616980500000|2021-03-29 01:15:00|3951.93|3951.33|3952.18|3951.58|3952.93|3952.33|3950.68|3950.08|2296
1616980800000|2021-03-29 01:20:00|3952.43|3951.83|3952.05|3951.45|3952.68|3952.08|3950.93|3950.33|1273
1616981100000|2021-03-29 01:25:00|3951.93|3951.33|3952.68|3952.08|3953.43|3952.83|3951.93|3951.33|1165
1616981400000|2021-03-29 01:30:00|3952.43|3951.83|3953.18|3952.58|3953.43|3952.83|3951.93|3951.33|1107
1616981700000|2021-03-29 01:35:00|3953.05|3952.45|3951.68|3951.08|3953.05|3952.45|3951.18|3950.58|1592
1616982000000|2021-03-29 01:40:00|3951.43|3950.83|3954.68|3954.08|3954.68|3954.08|3951.18|3950.58|1902
1616982300000|2021-03-29 01:45:00|3954.55|3953.95|3955.68|3955.08|3956.43|3955.83|3953.93|3953.33|2091
1616982600000|2021-03-29 01:50:00|3955.8|3955.2|3954.68|3954.08|3956.43|3955.83|3954.43|3953.83|1473
1616982900000|2021-03-29 01:55:00|3954.93|3954.33|3955.68|3955.08|3955.68|3955.08|3954.43|3953.83|928
1616983200000|2021-03-29 02:00:00|3955.43|3954.83|3956.43|3955.83|3956.43|3955.83|3953.93|3953.33|1280
1616983500000|2021-03-29 02:05:00|3956.3|3955.7|3959.43|3958.83|3959.43|3958.83|3955.68|3955.08|2149
1616983800000|2021-03-29 02:10:00|3959.18|3958.58|3958.18|3957.58|3959.68|3959.08|3957.93|3957.33|1904
1616984100000|2021-03-29 02:15:00|3958.3|3957.7|3956.68|3956.08|3958.68|3958.08|3956.68|3956.08|958
1616984400000|2021-03-29 02:20:00|3956.93|3956.33|3957.68|3957.08|3958.18|3957.58|3956.93|3956.33|875
1616984700000|2021-03-29 02:25:00|3957.93|3957.33|3956.93|3956.33|3958.18|3957.58|3956.68|3956.08|777
1616985000000|2021-03-29 02:30:00|3957.18|3956.58|3956.43|3955.83|3957.93|3957.33|3955.93|3955.33|958
1616985300000|2021-03-29 02:35:00|3956.3|3955.7|3956.43|3955.83|3956.43|3955.83|3955.18|3954.58|840
1616985600000|2021-03-29 02:40:00|3956.55|3955.95|3957.68|3957.08|3957.93|3957.33|3956.18|3955.58|719
1616985900000|2021-03-29 02:45:00|3957.43|3956.83|3956.68|3956.08|3958.18|3957.58|3956.18|3955.58|850
1616986200000|2021-03-29 02:50:00|3957.18|3956.58|3955.18|3954.58|3957.18|3956.58|3955.18|3954.58|888
1616986500000|2021-03-29 02:55:00|3954.93|3954.33|3955.93|3955.33|3955.93|3955.33|3954.18|3953.58|799
1616986800000|2021-03-29 03:00:00|3956.18|3955.58|3955.18|3954.58|3956.18|3955.58|3954.43|3953.83|654
1616987100000|2021-03-29 03:05:00|3955.05|3954.45|3954.8|3954.2|3955.68|3955.08|3954.68|3954.08|733
1616987400000|2021-03-29 03:10:00|3954.93|3954.33|3952.18|3951.58|3955.43|3954.83|3952.05|3951.45|1747
1616987700000|2021-03-29 03:15:00|3952.43|3951.83|3953.3|3952.7|3954.18|3953.58|3952.43|3951.83|1097
1616988000000|2021-03-29 03:20:00|3953.18|3952.58|3953.18|3952.58|3954.18|3953.58|3952.68|3952.08|707
1616988300000|2021-03-29 03:25:00|3953.3|3952.7|3954.68|3954.08|3954.93|3954.33|3953.3|3952.7|566
1616988600000|2021-03-29 03:30:00|3954.55|3953.95|3954.18|3953.58|3954.68|3954.08|3953.18|3952.58|526
1616988900000|2021-03-29 03:35:00|3953.93|3953.33|3954.43|3953.83|3954.93|3954.33|3953.93|3953.33|416
1616989200000|2021-03-29 03:40:00|3954.68|3954.08|3955.68|3955.08|3955.93|3955.33|3954.68|3954.08|619
1616989500000|2021-03-29 03:45:00|3955.93|3955.33|3955.43|3954.83|3956.43|3955.83|3954.93|3954.33|616
1616989800000|2021-03-29 03:50:00|3955.18|3954.58|3956.93|3956.33|3957.43|3956.83|3955.18|3954.58|533
1616990100000|2021-03-29 03:55:00|3957.18|3956.58|3957.18|3956.58|3957.43|3956.83|3955.93|3955.33|891
1616990400000|2021-03-29 04:00:00|3957.43|3956.83|3957.18|3956.58|3957.93|3957.33|3956.68|3956.08|528
1616990700000|2021-03-29 04:05:00|3957.43|3956.83|3954.18|3953.58|3957.68|3957.08|3952.43|3951.83|1679
1616991000000|2021-03-29 04:10:00|3954.43|3953.83|3954.93|3954.33|3955.43|3954.83|3953.93|3953.33|761
1616991300000|2021-03-29 04:15:00|3954.68|3954.08|3955.18|3954.58|3955.68|3955.08|3954.18|3953.58|587
1616991600000|2021-03-29 04:20:00|3955.43|3954.83|3954.18|3953.58|3955.68|3955.08|3953.18|3952.58|644
1616991900000|2021-03-29 04:25:00|3954.3|3953.7|3953.93|3953.33|3954.8|3954.2|3953.18|3952.58|452
1616992200000|2021-03-29 04:30:00|3953.68|3953.08|3954.43|3953.83|3954.68|3954.08|3951.93|3951.33|1476
1616992500000|2021-03-29 04:35:00|3954.55|3953.95|3954.68|3954.08|3954.8|3954.2|3953.18|3952.58|667
1616992800000|2021-03-29 04:40:00|3954.55|3953.95|3954.18|3953.58|3954.68|3954.08|3953.68|3953.08|246
1616993100000|2021-03-29 04:45:00|3954.05|3953.45|3954.68|3954.08|3954.93|3954.33|3953.18|3952.58|854
1616993400000|2021-03-29 04:50:00|3954.55|3953.95|3954.68|3954.08|3954.68|3954.08|3953.43|3952.83|423
1616993700000|2021-03-29 04:55:00|3954.93|3954.33|3954.43|3953.83|3954.93|3954.33|3954.18|3953.58|349
1616994000000|2021-03-29 05:00:00|3954.18|3953.58|3952.68|3952.08|3954.93|3954.33|3951.93|3951.33|1555
1616994300000|2021-03-29 05:05:00|3952.93|3952.33|3948.93|3948.33|3952.93|3952.33|3948.68|3948.08|3182
1616994600000|2021-03-29 05:10:00|3949.18|3948.58|3945.43|3944.83|3949.18|3948.58|3944.43|3943.83|4821
1616994900000|2021-03-29 05:15:00|3945.68|3945.08|3944.43|3943.83|3946.43|3945.83|3944.18|3943.58|2340
1616995200000|2021-03-29 05:20:00|3944.18|3943.58|3944.93|3944.33|3945.18|3944.58|3942.93|3942.33|2350
1616995500000|2021-03-29 05:25:00|3944.68|3944.08|3945.43|3944.83|3945.68|3945.08|3944.43|3943.83|1394
1616995800000|2021-03-29 05:30:00|3945.18|3944.58|3945.93|3945.33|3946.43|3945.83|3944.68|3944.08|1375
1616996100000|2021-03-29 05:35:00|3945.68|3945.08|3943.05|3942.45|3945.68|3945.08|3942.93|3942.33|1259
1616996400000|2021-03-29 05:40:00|3943.18|3942.58|3944.43|3943.83|3944.68|3944.08|3940.18|3939.58|3650
1616996700000|2021-03-29 05:45:00|3944.68|3944.08|3945.18|3944.58|3945.3|3944.7|3943.93|3943.33|1361
1616997000000|2021-03-29 05:50:00|3944.93|3944.33|3947.43|3946.83|3947.68|3947.08|3944.93|3944.33|1700
1616997300000|2021-03-29 05:55:00|3947.55|3946.95|3948.05|3947.45|3949.18|3948.58|3946.43|3945.83|2035
1616997600000|2021-03-29 06:00:00|3948.18|3947.58|3947.18|3946.58|3949.68|3949.08|3946.93|3946.33|2917
1616997900000|2021-03-29 06:05:00|3947.3|3946.7|3949.18|3948.58|3949.43|3948.83|3945.68|3945.08|1768
1616998200000|2021-03-29 06:10:00|3948.93|3948.33|3944.43|3943.83|3949.18|3948.58|3944.18|3943.58|1209
1616998500000|2021-03-29 06:15:00|3944.68|3944.08|3948.05|3947.45|3948.43|3947.83|3944.68|3944.08|1141
1616998800000|2021-03-29 06:20:00|3947.93|3947.33|3949.8|3949.2|3950.43|3949.83|3947.93|3947.33|1442
1616999100000|2021-03-29 06:25:00|3949.93|3949.33|3951.43|3950.83|3951.93|3951.33|3949.68|3949.08|1732
1616999400000|2021-03-29 06:30:00|3951.3|3950.7|3952.68|3952.08|3952.93|3952.33|3951.18|3950.58|1160
1616999700000|2021-03-29 06:35:00|3952.43|3951.83|3952.18|3951.58|3952.8|3952.2|3951.43|3950.83|1086
1617000000000|2021-03-29 06:40:00|3952.43|3951.83|3953.68|3953.08|3954.18|3953.58|3952.43|3951.83|1520
1617000300000|2021-03-29 06:45:00|3953.93|3953.33|3954.18|3953.58|3954.43|3953.83|3953.18|3952.58|1129
1617000600000|2021-03-29 06:50:00|3954.3|3953.7|3955.93|3955.33|3956.18|3955.58|3954.18|3953.58|1026
1617000900000|2021-03-29 06:55:00|3956.05|3955.45|3953.68|3953.08|3956.05|3955.45|3953.43|3952.83|1036
1617001200000|2021-03-29 07:00:00|3953.43|3952.83|3957.68|3957.08|3957.93|3957.33|3952.68|3952.08|3709
1617001500000|2021-03-29 07:05:00|3957.43|3956.83|3959.05|3958.45|3959.43|3958.83|3957.18|3956.58|2148
1617001800000|2021-03-29 07:10:00|3959.18|3958.58|3962.18|3961.58|3962.43|3961.83|3959.05|3958.45|3265
1617002100000|2021-03-29 07:15:00|3962.3|3961.7|3955.93|3955.33|3962.43|3961.83|3955.68|3955.08|2061
1617002400000|2021-03-29 07:20:00|3955.8|3955.2|3954.68|3954.08|3957.43|3956.83|3953.43|3952.83|2587
1617002700000|2021-03-29 07:25:00|3954.93|3954.33|3954.93|3954.33|3954.93|3954.33|3952.93|3952.33|2428
1617003000000|2021-03-29 07:30:00|3955.05|3954.45|3952.43|3951.83|3956.68|3956.08|3952.43|3951.83|2033
1617003300000|2021-03-29 07:35:00|3952.68|3952.08|3953.68|3953.08|3954.18|3953.58|3952.18|3951.58|1961
1617003600000|2021-03-29 07:40:00|3953.55|3952.95|3954.68|3954.08|3954.93|3954.33|3952.43|3951.83|1381
1617003900000|2021-03-29 07:45:00|3954.43|3953.83|3955.93|3955.33|3956.05|3955.45|3952.55|3951.95|1470
1617004200000|2021-03-29 07:50:00|3956.05|3955.45|3956.93|3956.33|3957.43|3956.83|3955.93|3955.33|1877
1617004500000|2021-03-29 07:55:00|3956.8|3956.2|3954.93|3954.33|3956.93|3956.33|3954.43|3953.83|1246
1617004800000|2021-03-29 08:00:00|3954.68|3954.08|3953.43|3952.83|3954.93|3954.33|3951.93|3951.33|2195
1617005100000|2021-03-29 08:05:00|3953.18|3952.58|3952.18|3951.58|3953.18|3952.58|3951.18|3950.58|1202
1617005400000|2021-03-29 08:10:00|3951.93|3951.33|3951.18|3950.58|3952.93|3952.33|3951.18|3950.58|1055
1617005700000|2021-03-29 08:15:00|3950.93|3950.33|3946.43|3945.83|3951.43|3950.83|3946.43|3945.83|3121
1617006000000|2021-03-29 08:20:00|3946.68|3946.08|3948.68|3948.08|3948.93|3948.33|3946.43|3945.83|1581
1617006300000|2021-03-29 08:25:00|3948.43|3947.83|3951.93|3951.33|3951.93|3951.33|3948.18|3947.58|1660
1617006600000|2021-03-29 08:30:00|3951.68|3951.08|3951.68|3951.08|3952.68|3952.08|3951.18|3950.58|918
1617006900000|2021-03-29 08:35:00|3952.18|3951.58|3950.68|3950.08|3952.18|3951.58|3948.68|3948.08|1259
1617007200000|2021-03-29 08:40:00|3950.93|3950.33|3951.93|3951.33|3952.68|3952.08|3949.93|3949.33|1009
1617007500000|2021-03-29 08:45:00|3952.18|3951.58|3952.43|3951.83|3952.68|3952.08|3950.18|3949.58|1191
1617007800000|2021-03-29 08:50:00|3952.3|3951.7|3952.93|3952.33|3953.43|3952.83|3951.43|3950.83|1255
1617008100000|2021-03-29 08:55:00|3953.18|3952.58|3951.18|3950.58|3953.18|3952.58|3949.8|3949.2|1429
1617008400000|2021-03-29 09:00:00|3950.93|3950.33|3951.68|3951.08|3951.93|3951.33|3949.8|3949.2|1100
1617008700000|2021-03-29 09:05:00|3951.43|3950.83|3951.68|3951.08|3952.18|3951.58|3950.43|3949.83|1074
1617009000000|2021-03-29 09:10:00|3951.18|3950.58|3953.68|3953.08|3954.05|3953.45|3950.93|3950.33|1832
1617009300000|2021-03-29 09:15:00|3953.43|3952.83|3953.43|3952.83|3953.68|3953.08|3952.68|3952.08|806
1617009600000|2021-03-29 09:20:00|3953.68|3953.08|3954.43|3953.83|3955.18|3954.58|3952.68|3952.08|797
1617009900000|2021-03-29 09:25:00|3954.68|3954.08|3953.43|3952.83|3954.93|3954.33|3953.18|3952.58|523
1617010200000|2021-03-29 09:30:00|3953.18|3952.58|3953.93|3953.33|3954.93|3954.33|3952.68|3952.08|688
1617010500000|2021-03-29 09:35:00|3954.43|3953.83|3954.93|3954.33|3954.93|3954.33|3952.93|3952.33|483
1617010800000|2021-03-29 09:40:00|3955.18|3954.58|3954.93|3954.33|3955.43|3954.83|3954.43|3953.83|623
1617011100000|2021-03-29 09:45:00|3954.8|3954.2|3956.18|3955.58|3956.3|3955.7|3954.68|3954.08|719
1617011400000|2021-03-29 09:50:00|3955.93|3955.33|3957.93|3957.33|3958.43|3957.83|3955.93|3955.33|1239
1617011700000|2021-03-29 09:55:00|3957.68|3957.08|3959.68|3959.08|3959.93|3959.33|3957.68|3957.08|1826
1617012000000|2021-03-29 10:00:00|3959.55|3958.95|3958.43|3957.83|3960.18|3959.58|3958.18|3957.58|1162
1617012300000|2021-03-29 10:05:00|3958.3|3957.7|3958.93|3958.33|3959.68|3959.08|3958.18|3957.58|956
1617012600000|2021-03-29 10:10:00|3958.68|3958.08|3960.68|3960.08|3960.93|3960.33|3958.18|3957.58|1081
1617012900000|2021-03-29 10:15:00|3960.43|3959.83|3960.93|3960.33|3961.43|3960.83|3960.18|3959.58|1322
1617013200000|2021-03-29 10:20:00|3960.68|3960.08|3960.68|3960.08|3960.93|3960.33|3960.18|3959.58|754
1617013500000|2021-03-29 10:25:00|3960.93|3960.33|3961.43|3960.83|3962.18|3961.58|3959.93|3959.33|1203
1617013800000|2021-03-29 10:30:00|3961.18|3960.58|3961.18|3960.58|3961.43|3960.83|3960.18|3959.58|708
1617014100000|2021-03-29 10:35:00|3961.68|3961.08|3961.68|3961.08|3962.3|3961.7|3961.18|3960.58|937
1617014400000|2021-03-29 10:40:00|3961.43|3960.83|3962.43|3961.83|3962.43|3961.83|3961.18|3960.58|945
1617014700000|2021-03-29 10:45:00|3962.68|3962.08|3962.43|3961.83|3962.8|3962.2|3961.93|3961.33|1180
1617015000000|2021-03-29 10:50:00|3962.18|3961.58|3962.43|3961.83|3962.93|3962.33|3962.18|3961.58|696
1617015300000|2021-03-29 10:55:00|3962.18|3961.58|3959.93|3959.33|3962.18|3961.58|3959.93|3959.33|1017
1617015600000|2021-03-29 11:00:00|3960.18|3959.58|3964.18|3963.58|3964.18|3963.58|3960.18|3959.58|2344
1617015900000|2021-03-29 11:05:00|3964.3|3963.7|3964.43|3963.83|3964.68|3964.08|3963.93|3963.33|1423
1617016200000|2021-03-29 11:10:00|3964.3|3963.7|3963.43|3962.83|3965.05|3964.45|3963.18|3962.58|1171
1617016500000|2021-03-29 11:15:00|3963.55|3962.95|3963.43|3962.83|3963.93|3963.33|3963.18|3962.58|812
1617016800000|2021-03-29 11:20:00|3963.18|3962.58|3963.43|3962.83|3963.68|3963.08|3962.93|3962.33|665
1617017100000|2021-03-29 11:25:00|3963.68|3963.08|3963.3|3962.7|3964.43|3963.83|3963.18|3962.58|863
1617017400000|2021-03-29 11:30:00|3963.43|3962.83|3964.18|3963.58|3964.18|3963.58|3962.93|3962.33|982
1617017700000|2021-03-29 11:35:00|3964.3|3963.7|3959.18|3958.58|3964.43|3963.83|3958.68|3958.08|3868
1617018000000|2021-03-29 11:40:00|3959.3|3958.7|3961.18|3960.58|3962.18|3961.58|3959.3|3958.7|1829
1617018300000|2021-03-29 11:45:00|3961.3|3960.7|3959.68|3959.08|3961.68|3961.08|3958.18|3957.58|1931
1617018600000|2021-03-29 11:50:00|3959.55|3958.95|3959.43|3958.83|3960.68|3960.08|3958.43|3957.83|2082
1617018900000|2021-03-29 11:55:00|3959.68|3959.08|3958.43|3957.83|3959.93|3959.33|3957.68|3957.08|2355
1617019200000|2021-03-29 12:00:00|3958.18|3957.58|3957.93|3957.33|3959.93|3959.33|3957.93|3957.33|1614
1617019500000|2021-03-29 12:05:00|3958.18|3957.58|3958.68|3958.08|3958.93|3958.33|3957.68|3957.08|843
1617019800000|2021-03-29 12:10:00|3958.43|3957.83|3960.18|3959.58|3960.68|3960.08|3958.18|3957.58|1496
1617020100000|2021-03-29 12:15:00|3959.93|3959.33|3958.68|3958.08|3960.18|3959.58|3958.43|3957.83|1091
1617020400000|2021-03-29 12:20:00|3958.93|3958.33|3959.43|3958.83|3959.55|3958.95|3958.43|3957.83|1079
1617020700000|2021-03-29 12:25:00|3959.68|3959.08|3957.18|3956.58|3959.93|3959.33|3955.68|3955.08|3454
1617021000000|2021-03-29 12:30:00|3957.05|3956.45|3955.68|3955.08|3957.05|3956.45|3954.43|3953.83|2602
1617021300000|2021-03-29 12:35:00|3955.93|3955.33|3954.43|3953.83|3956.43|3955.83|3953.18|3952.58|2847
1617021600000|2021-03-29 12:40:00|3954.68|3954.08|3953.93|3953.33|3954.93|3954.33|3953.68|3953.08|1550
1617021900000|2021-03-29 12:45:00|3954.18|3953.58|3954.18|3953.58|3955.43|3954.83|3952.93|3952.33|2430
1617022200000|2021-03-29 12:50:00|3954.43|3953.83|3955.43|3954.83|3955.93|3955.33|3953.93|3953.33|2072
1617022500000|2021-03-29 12:55:00|3955.68|3955.08|3955.18|3954.58|3955.68|3955.08|3954.43|3953.83|1643
1617022800000|2021-03-29 13:00:00|3955.43|3954.83|3955.18|3954.58|3955.93|3955.33|3954.18|3953.58|2168
1617023100000|2021-03-29 13:05:00|3955.43|3954.83|3955.43|3954.83|3955.68|3955.08|3952.93|3952.33|2984
1617023400000|2021-03-29 13:10:00|3955.18|3954.58|3952.68|3952.08|3955.18|3954.58|3952.43|3951.83|2691
1617023700000|2021-03-29 13:15:00|3952.93|3952.33|3953.93|3953.33|3954.3|3953.7|3952.68|3952.08|3056
1617024000000|2021-03-29 13:20:00|3954.18|3953.58|3954.93|3954.33|3954.93|3954.33|3953.43|3952.83|3835
1617024300000|2021-03-29 13:25:00|3954.68|3954.08|3958.68|3958.08|3959.18|3958.58|3954.43|3953.83|7954
1617024600000|2021-03-29 13:30:00|3958.58|3958.18|3965.08|3964.68|3965.08|3964.68|3958.58|3958.18|43077
1617024900000|2021-03-29 13:35:00|3965.33|3964.93|3970.83|3970.43|3970.83|3970.43|3965.08|3964.68|39880
1617025200000|2021-03-29 13:40:00|3970.58|3970.18|3965.83|3965.43|3971.58|3971.18|3965.33|3964.93|33373
1617025500000|2021-03-29 13:45:00|3966.08|3965.68|3964.33|3963.93|3967.58|3967.18|3963.08|3962.68|29008
1617025800000|2021-03-29 13:50:00|3964.58|3964.18|3960.08|3959.68|3965.83|3965.43|3959.58|3959.18|26659
1617026100000|2021-03-29 13:55:00|3959.83|3959.43|3956.08|3955.68|3960.33|3959.93|3955.08|3954.68|32265
1617026400000|2021-03-29 14:00:00|3955.83|3955.43|3958.33|3957.93|3958.58|3958.18|3952.08|3951.68|41383
1617026700000|2021-03-29 14:05:00|3958.08|3957.68|3952.08|3951.68|3958.33|3957.93|3951.08|3950.68|31226
1617027000000|2021-03-29 14:10:00|3952.33|3951.93|3956.23|3955.83|3958.23|3957.83|3950.48|3950.08|31822
1617027300000|2021-03-29 14:15:00|3955.73|3955.33|3954.48|3954.08|3955.73|3955.33|3950.98|3950.58|29520
1617027600000|2021-03-29 14:20:00|3954.73|3954.33|3949.73|3949.33|3955.98|3955.58|3948.23|3947.83|44952
1617027900000|2021-03-29 14:25:00|3950.48|3950.08|3946.23|3945.83|3953.48|3953.08|3946.23|3945.83|39297
1617028200000|2021-03-29 14:30:00|3945.73|3945.33|3946.98|3946.58|3950.73|3950.33|3945.23|3944.83|28714
1617028500000|2021-03-29 14:35:00|3947.23|3946.83|3953.23|3952.83|3956.73|3956.33|3946.73|3946.33|28414
1617028800000|2021-03-29 14:40:00|3953.48|3953.08|3951.48|3951.08|3954.98|3954.58|3949.73|3949.33|24516
1617029100000|2021-03-29 14:45:00|3951.23|3950.83|3949.48|3949.08|3952.23|3951.83|3947.73|3947.33|22539
1617029400000|2021-03-29 14:50:00|3949.23|3948.83|3945.48|3945.08|3951.98|3951.58|3945.48|3945.08|27840
1617029700000|2021-03-29 14:55:00|3945.73|3945.33|3946.98|3946.58|3950.98|3950.58|3944.98|3944.58|22709
1617030000000|2021-03-29 15:00:00|3946.73|3946.33|3947.98|3947.58|3948.98|3948.58|3943.23|3942.83|31120
1617030300000|2021-03-29 15:05:00|3948.23|3947.83|3947.23|3946.83|3948.48|3948.08|3943.48|3943.08|25449
1617030600000|2021-03-29 15:10:00|3947.48|3947.08|3947.48|3947.08|3950.23|3949.83|3943.98|3943.58|23155
1617030900000|2021-03-29 15:15:00|3947.23|3946.83|3945.73|3945.33|3948.98|3948.58|3944.48|3944.08|21535
1617031200000|2021-03-29 15:20:00|3946.23|3945.83|3949.98|3949.58|3951.48|3951.08|3944.23|3943.83|22846
1617031500000|2021-03-29 15:25:00|3950.1|3949.7|3954.73|3954.33|3954.98|3954.58|3950.1|3949.7|23526
1617031800000|2021-03-29 15:30:00|3954.98|3954.58|3957.23|3956.83|3957.98|3957.58|3952.73|3952.33|19876
1617032100000|2021-03-29 15:35:00|3957.48|3957.08|3956.48|3956.08|3958.73|3958.33|3955.98|3955.58|18232
1617032400000|2021-03-29 15:40:00|3956.73|3956.33|3958.23|3957.83|3959.73|3959.33|3956.23|3955.83|13980
1617032700000|2021-03-29 15:45:00|3957.73|3957.33|3957.48|3957.08|3959.73|3959.33|3956.73|3956.33|18422
1617033000000|2021-03-29 15:50:00|3957.23|3956.83|3962.23|3961.83|3962.98|3962.58|3955.98|3955.58|24214
1617033300000|2021-03-29 15:55:00|3962.48|3962.08|3961.48|3961.08|3963.73|3963.33|3960.98|3960.58|13085
1617033600000|2021-03-29 16:00:00|3961.6|3961.2|3960.23|3959.83|3962.73|3962.33|3960.23|3959.83|11960
1617033900000|2021-03-29 16:05:00|3959.98|3959.58|3954.73|3954.33|3961.23|3960.83|3953.73|3953.33|16689
1617034200000|2021-03-29 16:10:00|3954.98|3954.58|3953.48|3953.08|3955.73|3955.33|3951.23|3950.83|20055
1617034500000|2021-03-29 16:15:00|3953.23|3952.83|3951.48|3951.08|3953.98|3953.58|3950.73|3950.33|11588
1617034800000|2021-03-29 16:20:00|3951.73|3951.33|3952.23|3951.83|3953.73|3953.33|3950.98|3950.58|10941
1617035100000|2021-03-29 16:25:00|3952.73|3952.33|3959.23|3958.83|3959.98|3959.58|3951.98|3951.58|14420
1617035400000|2021-03-29 16:30:00|3958.98|3958.58|3961.73|3961.33|3961.73|3961.33|3957.23|3956.83|12545
1617035700000|2021-03-29 16:35:00|3961.98|3961.58|3963.98|3963.58|3965.73|3965.33|3961.73|3961.33|12157
1617036000000|2021-03-29 16:40:00|3963.73|3963.33|3967.98|3967.58|3969.48|3969.08|3962.98|3962.58|17038
1617036300000|2021-03-29 16:45:00|3968.23|3967.83|3967.23|3966.83|3968.73|3968.33|3966.23|3965.83|13033
1617036600000|2021-03-29 16:50:00|3967.48|3967.08|3972.23|3971.83|3972.23|3971.83|3965.73|3965.33|14455
1617036900000|2021-03-29 16:55:00|3972.48|3972.08|3972.98|3972.58|3973.48|3973.08|3971.48|3971.08|13992
1617037200000|2021-03-29 17:00:00|3973.23|3972.83|3977.48|3977.08|3979.23|3978.83|3973.23|3972.83|21354
1617037500000|2021-03-29 17:05:00|3977.73|3977.33|3975.73|3975.33|3979.73|3979.33|3975.73|3975.33|21979
1617037800000|2021-03-29 17:10:00|3975.98|3975.58|3976.23|3975.83|3979.23|3978.83|3975.48|3975.08|10821
1617038100000|2021-03-29 17:15:00|3976.48|3976.08|3975.23|3974.83|3977.23|3976.83|3974.73|3974.33|9834
1617038400000|2021-03-29 17:20:00|3975.48|3975.08|3973.48|3973.08|3976.48|3976.08|3972.73|3972.33|9004
1617038700000|2021-03-29 17:25:00|3973.23|3972.83|3971.48|3971.08|3974.1|3973.7|3970.48|3970.08|15151
1617039000000|2021-03-29 17:30:00|3971.73|3971.33|3980.42|3980.02|3980.92|3980.52|3969.98|3969.58|20868
1617039300000|2021-03-29 17:35:00|3980.67|3980.27|3975.17|3974.77|3981.17|3980.77|3974.42|3974.02|12937
1617039600000|2021-03-29 17:40:00|3975.42|3975.02|3973.42|3973.02|3975.92|3975.52|3973.42|3973.02|10073
1617039900000|2021-03-29 17:45:00|3973.17|3972.77|3975.67|3975.27|3978.42|3978.02|3971.42|3971.02|15988
1617040200000|2021-03-29 17:50:00|3975.92|3975.52|3973.92|3973.52|3977.92|3977.52|3973.67|3973.27|12643
1617040500000|2021-03-29 17:55:00|3973.67|3973.27|3970.92|3970.52|3974.17|3973.77|3970.17|3969.77|13655
1617040800000|2021-03-29 18:00:00|3971.42|3971.02|3969.42|3969.02|3972.67|3972.27|3967.92|3967.52|17647
1617041100000|2021-03-29 18:05:00|3969.92|3969.52|3971.92|3971.52|3972.42|3972.02|3968.92|3968.52|10827
1617041400000|2021-03-29 18:10:00|3971.67|3971.27|3972.92|3972.52|3973.42|3973.02|3966.17|3965.77|15744
1617041700000|2021-03-29 18:15:00|3973.17|3972.77|3968.92|3968.52|3973.17|3972.77|3967.17|3966.77|14213
1617042000000|2021-03-29 18:20:00|3969.17|3968.77|3971.17|3970.77|3971.67|3971.27|3967.67|3967.27|16320
1617042300000|2021-03-29 18:25:00|3971.42|3971.02|3970.42|3970.02|3971.92|3971.52|3968.42|3968.02|11603
1617042600000|2021-03-29 18:30:00|3970.17|3969.77|3966.17|3965.77|3970.67|3970.27|3963.92|3963.52|17121
1617042900000|2021-03-29 18:35:00|3965.67|3965.27|3964.92|3964.52|3967.17|3966.77|3963.92|3963.52|11764
1617043200000|2021-03-29 18:40:00|3964.67|3964.27|3966.92|3966.52|3969.17|3968.77|3963.67|3963.27|13443
1617043500000|2021-03-29 18:45:00|3966.67|3966.27|3971.67|3971.27|3974.92|3974.52|3966.42|3966.02|17892
1617043800000|2021-03-29 18:50:00|3971.92|3971.52|3971.92|3971.52|3973.67|3973.27|3968.42|3968.02|15521
1617044100000|2021-03-29 18:55:00|3972.17|3971.77|3969.42|3969.02|3972.17|3971.77|3965.67|3965.27|19471
1617044400000|2021-03-29 19:00:00|3969.92|3969.52|3974.92|3974.52|3975.42|3975.02|3969.92|3969.52|21276
1617044700000|2021-03-29 19:05:00|3975.42|3975.02|3975.67|3975.27|3976.17|3975.77|3973.17|3972.77|13199
1617045000000|2021-03-29 19:10:00|3975.42|3975.02|3976.42|3976.02|3978.17|3977.77|3973.17|3972.77|17638
1617045300000|2021-03-29 19:15:00|3976.29|3975.89|3977.17|3976.77|3978.92|3978.52|3976.17|3975.77|12031
1617045600000|2021-03-29 19:20:00|3977.12|3976.72|3980.62|3980.22|3980.62|3980.22|3975.37|3974.97|14548
1617045900000|2021-03-29 19:25:00|3980.37|3979.97|3980.87|3980.47|3982.12|3981.72|3978.12|3977.72|13493
1617046200000|2021-03-29 19:30:00|3981.12|3980.72|3977.37|3976.97|3981.37|3980.97|3977.12|3976.72|13885
1617046500000|2021-03-29 19:35:00|3977.12|3976.72|3980.62|3980.22|3981.37|3980.97|3977.12|3976.72|13737
1617046800000|2021-03-29 19:40:00|3980.37|3979.97|3973.37|3972.97|3980.62|3980.22|3972.87|3972.47|22045
1617047100000|2021-03-29 19:45:00|3973.12|3972.72|3973.12|3972.72|3978.62|3978.22|3971.74|3971.34|21393
1617047400000|2021-03-29 19:50:00|3973.49|3973.09|3971.12|3970.72|3975.62|3975.22|3969.62|3969.22|38782
1617047700000|2021-03-29 19:55:00|3970.12|3969.72|3972.62|3972.22|3973.62|3973.22|3966.87|3966.47|82720
1617048000000|2021-03-29 20:00:00|3972.21|3971.81|3971.31|3970.71|3973.06|3972.46|3970.56|3969.96|29321
1617048300000|2021-03-29 20:05:00|3971.56|3970.96|3973.31|3972.71|3973.81|3973.21|3971.56|3970.96|7762
1617048600000|2021-03-29 20:10:00|3973.56|3972.96|3975.26|3973.76|3975.43|3974.83|3973.31|3972.71|6984
1617048900000|2021-03-29 20:15:00|3975.28|3973.78|3975.32|3973.82|3975.76|3974.26|3975.25|3973.75|5
1617049200000|2021-03-29 20:20:00|3975.36|3973.86|3975.76|3974.26|3975.76|3974.26|3975.36|3973.86|0
1617049500000|2021-03-29 20:25:00|3975.83|3974.33|3975.83|3974.33|3975.94|3974.44|3975.68|3974.18|0
1617049800000|2021-03-29 20:30:00|3974.68|3974.08|3973.68|3973.08|3974.68|3974.08|3973.68|3973.08|669
1617050100000|2021-03-29 20:35:00|3973.93|3973.33|3974.43|3973.83|3974.68|3974.08|3973.43|3972.83|513
1617050400000|2021-03-29 20:40:00|3974.18|3973.58|3973.68|3973.08|3974.43|3973.83|3973.68|3973.08|249
1617050700000|2021-03-29 20:45:00|3973.93|3973.33|3973.68|3973.08|3974.43|3973.83|3973.68|3973.08|625
1617051000000|2021-03-29 20:50:00|3973.93|3973.33|3973.18|3972.58|3974.18|3973.58|3972.68|3972.08|789
1617051300000|2021-03-29 20:55:00|3972.93|3972.33|3974.2|3972.7|3974.2|3973.08|3972.68|3972.08|1026
1617051600000|2021-03-29 21:00:00|3974.13|3972.63|3973.51|3972.01|3974.2|3972.7|3973.51|3972.01|6
1617051900000|2021-03-29 21:05:00|3973.87|3972.37|3973.87|3972.37|3973.95|3972.45|3973.36|3971.86|0
1617052200000|2021-03-29 21:10:00|3973.36|3971.86|3973.25|3971.75|3973.69|3972.19|3973.18|3971.68|0
1617052500000|2021-03-29 21:15:00|3972.89|3971.39|3973.36|3971.86|3973.84|3972.34|3972.89|3971.39|0
1617052800000|2021-03-29 21:20:00|3973.4|3971.9|3973.95|3972.45|3973.95|3972.45|3972.89|3971.39|0
1617053100000|2021-03-29 21:25:00|3974.24|3972.74|3976.42|3974.92|3976.46|3974.96|3973.95|3972.45|0
1617053400000|2021-03-29 21:30:00|3976.24|3974.74|3975.77|3974.27|3976.24|3974.74|3975.73|3974.23|0
1617053700000|2021-03-29 21:35:00|3975.8|3974.3|3975.69|3974.19|3975.88|3974.38|3975.69|3974.19|0
1617054000000|2021-03-29 21:40:00|3975.55|3974.05|3976.13|3974.63|3976.17|3974.67|3975.55|3974.05|0
1617054300000|2021-03-29 21:45:00|3976.09|3974.59|3975.95|3974.45|3976.17|3974.67|3975.91|3974.41|0
1617054600000|2021-03-29 21:50:00|3975.91|3974.41|3975.66|3974.16|3975.91|3974.41|3975.58|3974.08|0
1617054900000|2021-03-29 21:55:00|3975.73|3974.23|3975.66|3974.16|3975.88|3974.38|3975.66|3974.16|0
1617055200000|2021-03-29 22:00:00|3975.18|3974.58|3977.56|3976.96|3977.81|3977.21|3974.68|3974.08|1340
1617055500000|2021-03-29 22:05:00|3977.81|3977.21|3977.56|3976.96|3977.81|3977.21|3976.31|3975.71|441
1617055800000|2021-03-29 22:10:00|3977.81|3977.21|3978.56|3977.96|3978.56|3977.96|3977.56|3976.96|445
1617056100000|2021-03-29 22:15:00|3978.81|3978.21|3979.06|3978.46|3979.06|3978.46|3978.31|3977.71|331
1617056400000|2021-03-29 22:20:00|3978.81|3978.21|3978.81|3978.21|3978.81|3978.21|3977.93|3977.33|511
1617056700000|2021-03-29 22:25:00|3978.68|3978.08|3978.56|3977.96|3978.68|3978.08|3977.81|3977.21|379
1617057000000|2021-03-29 22:30:00|3978.81|3978.21|3977.81|3977.21|3978.81|3978.21|3977.81|3977.21|284
1617057300000|2021-03-29 22:35:00|3977.93|3977.33|3977.31|3976.71|3977.93|3977.33|3976.56|3975.96|359
1617057600000|2021-03-29 22:40:00|3977.56|3976.96|3976.56|3975.96|3977.81|3977.21|3976.31|3975.71|277
1617057900000|2021-03-29 22:45:00|3976.43|3975.83|3977.06|3976.46|3977.18|3976.58|3976.31|3975.71|256
1617058200000|2021-03-29 22:50:00|3976.93|3976.33|3977.06|3976.46|3977.56|3976.96|3976.81|3976.21|220
1617058500000|2021-03-29 22:55:00|3976.93|3976.33|3975.81|3975.21|3976.93|3976.33|3975.56|3974.96|264
1617058800000|2021-03-29 23:00:00|3976.06|3975.46|3975.81|3975.21|3976.56|3975.96|3975.31|3974.71|300
1617059100000|2021-03-29 23:05:00|3975.56|3974.96|3974.81|3974.21|3975.81|3975.21|3974.81|3974.21|388
1617059400000|2021-03-29 23:10:00|3974.56|3973.96|3974.56|3973.96|3975.06|3974.46|3974.06|3973.46|541
1617059700000|2021-03-29 23:15:00|3974.68|3974.08|3976.06|3975.46|3976.06|3975.46|3974.68|3974.08|396
1617060000000|2021-03-29 23:20:00|3976.18|3975.58|3974.06|3973.46|3976.31|3975.71|3973.18|3972.58|921
1617060300000|2021-03-29 23:25:00|3974.31|3973.71|3975.06|3974.46|3975.56|3974.96|3974.31|3973.71|301
1617060600000|2021-03-29 23:30:00|3974.81|3974.21|3975.06|3974.46|3975.31|3974.71|3973.81|3973.21|486
1617060900000|2021-03-29 23:35:00|3974.81|3974.21|3974.81|3974.21|3975.06|3974.46|3974.06|3973.46|272
1617061200000|2021-03-29 23:40:00|3975.06|3974.46|3975.06|3974.46|3975.06|3974.46|3974.31|3973.71|192
1617061500000|2021-03-29 23:45:00|3974.81|3974.21|3976.56|3975.96|3976.56|3975.96|3974.56|3973.96|490
1617061800000|2021-03-29 23:50:00|3976.31|3975.71|3976.81|3976.21|3977.56|3976.96|3975.81|3975.21|773
1617062100000|2021-03-29 23:55:00|3976.56|3975.96|3976.81|3976.21|3977.56|3976.96|3976.06|3975.46|390
1617062400000|2021-03-30 00:00:00|3976.56|3975.96|3975.06|3974.46|3976.56|3975.96|3973.06|3972.46|1330
1617062700000|2021-03-30 00:05:00|3975.31|3974.71|3971.06|3970.46|3976.31|3975.71|3970.06|3969.46|2121
1617063000000|2021-03-30 00:10:00|3970.81|3970.21|3970.56|3969.96|3972.56|3971.96|3970.31|3969.71|902
1617063300000|2021-03-30 00:15:00|3970.68|3970.08|3972.06|3971.46|3972.81|3972.21|3970.31|3969.71|805
1617063600000|2021-03-30 00:20:00|3972.31|3971.71|3973.56|3972.96|3974.06|3973.46|3972.06|3971.46|779
1617063900000|2021-03-30 00:25:00|3973.68|3973.08|3971.56|3970.96|3973.68|3973.08|3970.81|3970.21|824
1617064200000|2021-03-30 00:30:00|3971.43|3970.83|3971.31|3970.71|3971.56|3970.96|3970.06|3969.46|979
1617064500000|2021-03-30 00:35:00|3971.56|3970.96|3971.31|3970.71|3972.31|3971.71|3971.18|3970.58|501
1617064800000|2021-03-30 00:40:00|3971.06|3970.46|3969.56|3968.96|3971.06|3970.46|3969.06|3968.46|664
1617065100000|2021-03-30 00:45:00|3969.81|3969.21|3968.06|3967.46|3969.81|3969.21|3967.81|3967.21|1226
1617065400000|2021-03-30 00:50:00|3968.31|3967.71|3969.56|3968.96|3969.81|3969.21|3968.18|3967.58|393
1617065700000|2021-03-30 00:55:00|3969.31|3968.71|3969.06|3968.46|3970.06|3969.46|3968.56|3967.96|447
1617066000000|2021-03-30 01:00:00|3968.81|3968.21|3968.81|3968.21|3969.31|3968.71|3968.31|3967.71|385
1617066300000|2021-03-30 01:05:00|3969.06|3968.46|3967.81|3967.21|3969.56|3968.96|3967.06|3966.46|796
1617066600000|2021-03-30 01:10:00|3968.06|3967.46|3967.06|3966.46|3968.56|3967.96|3967.06|3966.46|572
1617066900000|2021-03-30 01:15:00|3966.81|3966.21|3967.06|3966.46|3968.31|3967.71|3966.81|3966.21|1349
1617067200000|2021-03-30 01:20:00|3966.81|3966.21|3967.31|3966.71|3967.56|3966.96|3966.56|3965.96|566
1617067500000|2021-03-30 01:25:00|3967.06|3966.46|3967.81|3967.21|3968.06|3967.46|3965.81|3965.21|1097
1617067800000|2021-03-30 01:30:00|3967.56|3966.96|3966.31|3965.71|3967.56|3966.96|3965.81|3965.21|985
1617068100000|2021-03-30 01:35:00|3966.06|3965.46|3965.81|3965.21|3967.31|3966.71|3965.81|3965.21|712
1617068400000|2021-03-30 01:40:00|3965.93|3965.33|3967.31|3966.71|3967.31|3966.71|3965.81|3965.21|837
1617068700000|2021-03-30 01:45:00|3967.06|3966.46|3966.81|3966.21|3968.06|3967.46|3966.06|3965.46|796
1617069000000|2021-03-30 01:50:00|3966.93|3966.33|3967.56|3966.96|3968.06|3967.46|3966.81|3966.21|832
1617069300000|2021-03-30 01:55:00|3967.81|3967.21|3967.81|3967.21|3968.06|3967.46|3967.31|3966.71|415
1617069600000|2021-03-30 02:00:00|3967.56|3966.96|3968.06|3967.46|3968.06|3967.46|3967.06|3966.46|464
1617069900000|2021-03-30 02:05:00|3967.81|3967.21|3967.31|3966.71|3968.06|3967.46|3966.81|3966.21|544
1617070200000|2021-03-30 02:10:00|3967.56|3966.96|3968.06|3967.46|3968.31|3967.71|3967.06|3966.46|1271
1617070500000|2021-03-30 02:15:00|3967.81|3967.21|3970.31|3969.71|3970.31|3969.71|3967.81|3967.21|1145
1617070800000|2021-03-30 02:20:00|3970.43|3969.83|3971.18|3970.58|3971.31|3970.71|3970.31|3969.71|1224
1617071100000|2021-03-30 02:25:00|3971.31|3970.71|3971.81|3971.21|3971.81|3971.21|3970.56|3969.96|859
1617071400000|2021-03-30 02:30:00|3971.56|3970.96|3972.81|3972.21|3973.06|3972.46|3971.56|3970.96|1123
1617071700000|2021-03-30 02:35:00|3972.56|3971.96|3972.56|3971.96|3972.81|3972.21|3972.06|3971.46|441
1617072000000|2021-03-30 02:40:00|3972.81|3972.21|3972.06|3971.46|3972.81|3972.21|3971.81|3971.21|250
1617072300000|2021-03-30 02:45:00|3972.31|3971.71|3971.06|3970.46|3972.56|3971.96|3970.81|3970.21|550
1617072600000|2021-03-30 02:50:00|3970.81|3970.21|3970.81|3970.21|3971.56|3970.96|3970.81|3970.21|257
1617072900000|2021-03-30 02:55:00|3971.06|3970.46|3968.31|3967.71|3971.56|3970.96|3968.06|3967.46|1263
1617073200000|2021-03-30 03:00:00|3968.56|3967.96|3969.06|3968.46|3969.06|3968.46|3968.06|3967.46|688
1617073500000|2021-03-30 03:05:00|3969.31|3968.71|3970.06|3969.46|3970.81|3970.21|3969.31|3968.71|698
1617073800000|2021-03-30 03:10:00|3970.18|3969.58|3971.31|3970.71|3971.56|3970.96|3969.81|3969.21|522
1617074100000|2021-03-30 03:15:00|3971.56|3970.96|3972.81|3972.21|3973.06|3972.46|3971.56|3970.96|610
1617074400000|2021-03-30 03:20:00|3973.06|3972.46|3972.68|3972.08|3973.81|3973.21|3972.06|3971.46|675
1617074700000|2021-03-30 03:25:00|3972.56|3971.96|3972.06|3971.46|3972.81|3972.21|3971.56|3970.96|509
1617075000000|2021-03-30 03:30:00|3972.31|3971.71|3973.06|3972.46|3974.06|3973.46|3972.06|3971.46|686
1617075300000|2021-03-30 03:35:00|3973.31|3972.71|3974.56|3973.96|3974.81|3974.21|3973.06|3972.46|458
1617075600000|2021-03-30 03:40:00|3974.31|3973.71|3975.56|3974.96|3975.56|3974.96|3974.06|3973.46|599
1617075900000|2021-03-30 03:45:00|3975.68|3975.08|3975.06|3974.46|3975.81|3975.21|3974.56|3973.96|532
1617076200000|2021-03-30 03:50:00|3975.31|3974.71|3974.81|3974.21|3975.31|3974.71|3974.56|3973.96|231
1617076500000|2021-03-30 03:55:00|3974.68|3974.08|3975.06|3974.46|3975.06|3974.46|3974.06|3973.46|293
1617076800000|2021-03-30 04:00:00|3975.31|3974.71|3974.06|3973.46|3975.31|3974.71|3973.81|3973.21|322
1617077100000|2021-03-30 04:05:00|3974.31|3973.71|3972.93|3972.33|3974.31|3973.71|3972.93|3972.33|518
1617077400000|2021-03-30 04:10:00|3972.81|3972.21|3973.31|3972.71|3973.31|3972.71|3972.81|3972.21|328
1617077700000|2021-03-30 04:15:00|3973.43|3972.83|3973.56|3972.96|3973.81|3973.21|3972.81|3972.21|394
1617078000000|2021-03-30 04:20:00|3973.68|3973.08|3974.31|3973.71|3974.81|3974.21|3973.31|3972.71|273
1617078300000|2021-03-30 04:25:00|3974.56|3973.96|3972.56|3971.96|3974.56|3973.96|3972.56|3971.96|425
1617078600000|2021-03-30 04:30:00|3972.31|3971.71|3972.81|3972.21|3973.31|3972.71|3972.31|3971.71|444
1617078900000|2021-03-30 04:35:00|3973.06|3972.46|3972.81|3972.21|3973.56|3972.96|3972.06|3971.46|392
1617079200000|2021-03-30 04:40:00|3973.06|3972.46|3974.31|3973.71|3974.31|3973.71|3972.81|3972.21|321
1617079500000|2021-03-30 04:45:00|3974.06|3973.46|3974.31|3973.71|3974.56|3973.96|3973.93|3973.33|318
1617079800000|2021-03-30 04:50:00|3974.06|3973.46|3974.06|3973.46|3974.56|3973.96|3973.81|3973.21|204
1617080100000|2021-03-30 04:55:00|3973.81|3973.21|3973.56|3972.96|3973.81|3973.21|3973.31|3972.71|483
1617080400000|2021-03-30 05:00:00|3973.31|3972.71|3972.31|3971.71|3973.31|3972.71|3970.81|3970.21|1329
1617080700000|2021-03-30 05:05:00|3972.06|3971.46|3970.56|3969.96|3972.31|3971.71|3970.31|3969.71|842
1617081000000|2021-03-30 05:10:00|3970.81|3970.21|3970.31|3969.71|3971.31|3970.71|3969.93|3969.33|746
1617081300000|2021-03-30 05:15:00|3970.18|3969.58|3971.56|3970.96|3971.56|3970.96|3970.06|3969.46|571
1617081600000|2021-03-30 05:20:00|3971.31|3970.71|3971.06|3970.46|3971.56|3970.96|3970.56|3969.96|281
1617081900000|2021-03-30 05:25:00|3970.81|3970.21|3971.31|3970.71|3972.06|3971.46|3970.81|3970.21|608
1617082200000|2021-03-30 05:30:00|3971.56|3970.96|3972.56|3971.96|3972.81|3972.21|3971.31|3970.71|785
1617082500000|2021-03-30 05:35:00|3972.31|3971.71|3971.06|3970.46|3972.56|3971.96|3971.06|3970.46|587
1617082800000|2021-03-30 05:40:00|3971.31|3970.71|3971.06|3970.46|3971.81|3971.21|3970.56|3969.96|325
1617083100000|2021-03-30 05:45:00|3971.18|3970.58|3972.56|3971.96|3972.56|3971.96|3971.06|3970.46|372
1617083400000|2021-03-30 05:50:00|3972.31|3971.71|3972.56|3971.96|3972.81|3972.21|3972.31|3971.71|690
1617083700000|2021-03-30 05:55:00|3972.31|3971.71|3972.31|3971.71|3972.81|3972.21|3972.06|3971.46|805
1617084000000|2021-03-30 06:00:00|3972.43|3971.83|3973.06|3972.46|3973.06|3972.46|3971.56|3970.96|890
1617084300000|2021-03-30 06:05:00|3972.81|3972.21|3972.81|3972.21|3973.06|3972.46|3970.81|3970.21|968
1617084600000|2021-03-30 06:10:00|3972.56|3971.96|3973.06|3972.46|3973.31|3972.71|3972.06|3971.46|689
1617084900000|2021-03-30 06:15:00|3973.31|3972.71|3974.56|3973.96|3975.31|3974.71|3973.31|3972.71|799
1617085200000|2021-03-30 06:20:00|3974.93|3974.33|3972.31|3971.71|3975.31|3974.71|3972.06|3971.46|1160
1617085500000|2021-03-30 06:25:00|3972.43|3971.83|3970.06|3969.46|3972.56|3971.96|3969.06|3968.46|1732
1617085800000|2021-03-30 06:30:00|3970.18|3969.58|3970.31|3969.71|3971.56|3970.96|3970.06|3969.46|1563
1617086100000|2021-03-30 06:35:00|3970.56|3969.96|3969.56|3968.96|3971.06|3970.46|3969.56|3968.96|1170
1617086400000|2021-03-30 06:40:00|3969.31|3968.71|3969.81|3969.21|3970.31|3969.71|3968.81|3968.21|937
1617086700000|2021-03-30 06:45:00|3969.68|3969.08|3970.56|3969.96|3971.31|3970.71|3969.18|3968.58|869
1617087000000|2021-03-30 06:50:00|3970.68|3970.08|3972.43|3971.83|3972.81|3972.21|3970.56|3969.96|968
1617087300000|2021-03-30 06:55:00|3972.56|3971.96|3970.06|3969.46|3972.56|3971.96|3969.43|3968.83|949
1617087600000|2021-03-30 07:00:00|3970.18|3969.58|3971.81|3971.21|3972.06|3971.46|3969.31|3968.71|2571
1617087900000|2021-03-30 07:05:00|3972.06|3971.46|3971.56|3970.96|3973.06|3972.46|3970.31|3969.71|2215
1617088200000|2021-03-30 07:10:00|3971.31|3970.71|3973.31|3972.71|3973.81|3973.21|3971.06|3970.46|1455
1617088500000|2021-03-30 07:15:00|3973.56|3972.96|3973.31|3972.71|3973.56|3972.96|3972.31|3971.71|1258
1617088800000|2021-03-30 07:20:00|3973.06|3972.46|3973.81|3973.21|3974.56|3973.96|3973.06|3972.46|937
1617089100000|2021-03-30 07:25:00|3973.56|3972.96|3975.06|3974.46|3975.81|3975.21|3972.56|3971.96|1809
1617089400000|2021-03-30 07:30:00|3974.81|3974.21|3974.56|3973.96|3975.31|3974.71|3972.31|3971.71|1884
1617089700000|2021-03-30 07:35:00|3974.81|3974.21|3973.31|3972.71|3974.81|3974.21|3972.81|3972.21|806
1617090000000|2021-03-30 07:40:00|3973.06|3972.46|3969.56|3968.96|3973.06|3972.46|3969.56|3968.96|2152
1617090300000|2021-03-30 07:45:00|3969.81|3969.21|3969.06|3968.46|3971.31|3970.71|3968.93|3968.33|3159
1617090600000|2021-03-30 07:50:00|3968.93|3968.33|3969.31|3968.71|3969.56|3968.96|3967.93|3967.33|1801
1617090900000|2021-03-30 07:55:00|3969.18|3968.58|3970.31|3969.71|3970.31|3969.71|3968.81|3968.21|1251
1617091200000|2021-03-30 08:00:00|3970.06|3969.46|3971.56|3970.96|3971.81|3971.21|3969.31|3968.71|1825
1617091500000|2021-03-30 08:05:00|3971.31|3970.71|3969.56|3968.96|3971.56|3970.96|3969.06|3968.46|1605
1617091800000|2021-03-30 08:10:00|3969.31|3968.71|3966.06|3965.46|3969.56|3968.96|3966.06|3965.46|2553
1617092100000|2021-03-30 08:15:00|3965.81|3965.21|3967.06|3966.46|3967.06|3966.46|3965.81|3965.21|3041
1617092400000|2021-03-30 08:20:00|3966.81|3966.21|3966.56|3965.96|3967.31|3966.71|3966.06|3965.46|1217
1617092700000|2021-03-30 08:25:00|3966.31|3965.71|3967.81|3967.21|3968.06|3967.46|3965.81|3965.21|1724
1617093000000|2021-03-30 08:30:00|3967.56|3966.96|3968.81|3968.21|3969.06|3968.46|3967.31|3966.71|1184
1617093300000|2021-03-30 08:35:00|3969.06|3968.46|3967.81|3967.21|3969.81|3969.21|3967.31|3966.71|1185
1617093600000|2021-03-30 08:40:00|3967.56|3966.96|3967.56|3966.96|3969.06|3968.46|3967.56|3966.96|665
1617093900000|2021-03-30 08:45:00|3967.81|3967.21|3969.06|3968.46|3969.06|3968.46|3967.06|3966.46|657
1617094200000|2021-03-30 08:50:00|3969.31|3968.71|3968.81|3968.21|3969.31|3968.71|3968.06|3967.46|628
1617094500000|2021-03-30 08:55:00|3968.68|3968.08|3967.56|3966.96|3968.81|3968.21|3967.31|3966.71|601
1617094800000|2021-03-30 09:00:00|3967.31|3966.71|3967.56|3966.96|3967.56|3966.96|3966.43|3965.83|919
1617095100000|2021-03-30 09:05:00|3967.43|3966.83|3968.31|3967.71|3968.31|3967.71|3966.93|3966.33|621
1617095400000|2021-03-30 09:10:00|3968.56|3967.96|3969.31|3968.71|3969.56|3968.96|3968.31|3967.71|776
1617095700000|2021-03-30 09:15:00|3969.56|3968.96|3969.06|3968.46|3969.56|3968.96|3968.93|3968.33|335
1617096000000|2021-03-30 09:20:00|3969.31|3968.71|3970.56|3969.96|3971.06|3970.46|3969.06|3968.46|744
1617096300000|2021-03-30 09:25:00|3970.31|3969.71|3970.06|3969.46|3971.56|3970.96|3969.81|3969.21|916
1617096600000|2021-03-30 09:30:00|3970.18|3969.58|3970.31|3969.71|3971.06|3970.46|3969.31|3968.71|766
1617096900000|2021-03-30 09:35:00|3970.18|3969.58|3969.81|3969.21|3970.31|3969.71|3969.56|3968.96|417
1617097200000|2021-03-30 09:40:00|3970.06|3969.46|3968.81|3968.21|3970.31|3969.71|3968.81|3968.21|749
1617097500000|2021-03-30 09:45:00|3968.56|3967.96|3969.31|3968.71|3970.06|3969.46|3968.31|3967.71|637
1617097800000|2021-03-30 09:50:00|3969.18|3968.58|3969.93|3969.33|3970.56|3969.96|3969.18|3968.58|580
1617098100000|2021-03-30 09:55:00|3969.81|3969.21|3970.56|3969.96|3970.81|3970.21|3969.81|3969.21|654
1617098400000|2021-03-30 10:00:00|3970.68|3970.08|3970.31|3969.71|3970.81|3970.21|3970.31|3969.71|660
1617098700000|2021-03-30 10:05:00|3970.56|3969.96|3972.31|3971.71|3972.31|3971.71|3970.31|3969.71|721
1617099000000|2021-03-30 10:10:00|3972.06|3971.46|3971.56|3970.96|3972.56|3971.96|3971.56|3970.96|1226
1617099300000|2021-03-30 10:15:00|3971.31|3970.71|3971.06|3970.46|3971.56|3970.96|3970.81|3970.21|506
1617099600000|2021-03-30 10:20:00|3970.81|3970.21|3971.06|3970.46|3971.56|3970.96|3970.31|3969.71|1231
1617099900000|2021-03-30 10:25:00|3971.31|3970.71|3971.06|3970.46|3971.56|3970.96|3970.81|3970.21|716
1617100200000|2021-03-30 10:30:00|3971.18|3970.58|3969.56|3968.96|3971.31|3970.71|3969.31|3968.71|1173
1617100500000|2021-03-30 10:35:00|3969.31|3968.71|3969.31|3968.71|3970.56|3969.96|3968.31|3967.71|2018
1617100800000|2021-03-30 10:40:00|3969.06|3968.46|3966.06|3965.46|3969.56|3968.96|3965.31|3964.71|2944
1617101100000|2021-03-30 10:45:00|3966.18|3965.58|3965.06|3964.46|3966.31|3965.71|3964.31|3963.71|2573
1617101400000|2021-03-30 10:50:00|3964.93|3964.33|3964.06|3963.46|3964.93|3964.33|3963.56|3962.96|1684
1617101700000|2021-03-30 10:55:00|3963.81|3963.21|3965.06|3964.46|3965.31|3964.71|3963.81|3963.21|1201
1617102000000|2021-03-30 11:00:00|3964.93|3964.33|3961.06|3960.46|3965.06|3964.46|3960.31|3959.71|3861
1617102300000|2021-03-30 11:05:00|3960.81|3960.21|3960.93|3960.33|3962.56|3961.96|3960.06|3959.46|2461
1617102600000|2021-03-30 11:10:00|3961.06|3960.46|3959.31|3958.71|3961.81|3961.21|3959.31|3958.71|1812
1617102900000|2021-03-30 11:15:00|3959.43|3958.83|3957.81|3957.21|3959.43|3958.83|3955.31|3954.71|6517
1617103200000|2021-03-30 11:20:00|3957.56|3956.96|3957.81|3957.21|3958.06|3957.46|3955.81|3955.21|2871
1617103500000|2021-03-30 11:25:00|3957.56|3956.96|3959.56|3958.96|3959.56|3958.96|3956.31|3955.71|3519
1617103800000|2021-03-30 11:30:00|3959.31|3958.71|3958.31|3957.71|3959.31|3958.71|3957.81|3957.21|1501
1617104100000|2021-03-30 11:35:00|3958.06|3957.46|3955.31|3954.71|3958.06|3957.46|3954.81|3954.21|2342
1617104400000|2021-03-30 11:40:00|3955.06|3954.46|3956.31|3955.71|3956.56|3955.96|3954.06|3953.46|3199
1617104700000|2021-03-30 11:45:00|3956.56|3955.96|3956.56|3955.96|3957.31|3956.71|3954.93|3954.33|2428
1617105000000|2021-03-30 11:50:00|3956.31|3955.71|3956.81|3956.21|3957.56|3956.96|3954.81|3954.21|1837
1617105300000|2021-03-30 11:55:00|3956.56|3955.96|3956.06|3955.46|3957.31|3956.71|3955.31|3954.71|1098
1617105600000|2021-03-30 12:00:00|3955.81|3955.21|3956.06|3955.46|3957.06|3956.46|3954.31|3953.71|2582
1617105900000|2021-03-30 12:05:00|3955.81|3955.21|3957.81|3957.21|3958.81|3958.21|3955.06|3954.46|2439
1617106200000|2021-03-30 12:10:00|3958.06|3957.46|3958.56|3957.96|3959.06|3958.46|3957.56|3956.96|2140
1617106500000|2021-03-30 12:15:00|3958.31|3957.71|3959.06|3958.46|3960.06|3959.46|3957.81|3957.21|2665
1617106800000|2021-03-30 12:20:00|3959.31|3958.71|3957.81|3957.21|3959.56|3958.96|3957.31|3956.71|2602
1617107100000|2021-03-30 12:25:00|3957.56|3956.96|3957.56|3956.96|3958.56|3957.96|3957.06|3956.46|1668
1617107400000|2021-03-30 12:30:00|3957.31|3956.71|3954.31|3953.71|3958.31|3957.71|3953.56|3952.96|5057
1617107700000|2021-03-30 12:35:00|3954.06|3953.46|3954.31|3953.71|3954.81|3954.21|3953.56|3952.96|2513
1617108000000|2021-03-30 12:40:00|3954.06|3953.46|3954.81|3954.21|3955.56|3954.96|3953.56|3952.96|2813
1617108300000|2021-03-30 12:45:00|3954.56|3953.96|3955.31|3954.71|3955.56|3954.96|3953.81|3953.21|7689
1617108600000|2021-03-30 12:50:00|3955.06|3954.46|3955.81|3955.21|3956.06|3955.46|3954.06|3953.46|3012
1617108900000|2021-03-30 12:55:00|3956.06|3955.46|3956.31|3955.71|3956.81|3956.21|3955.56|3954.96|2206
1617109200000|2021-03-30 13:00:00|3956.56|3955.96|3956.81|3956.21|3957.81|3957.21|3955.81|3955.21|3681
1617109500000|2021-03-30 13:05:00|3956.56|3955.96|3958.06|3957.46|3958.31|3957.71|3956.06|3955.46|3259
1617109800000|2021-03-30 13:10:00|3957.81|3957.21|3958.56|3957.96|3958.81|3958.21|3956.81|3956.21|3086
1617110100000|2021-03-30 13:15:00|3958.81|3958.21|3961.06|3960.46|3961.56|3960.96|3958.81|3958.21|6177
1617110400000|2021-03-30 13:20:00|3960.81|3960.21|3959.81|3959.21|3961.06|3960.46|3959.31|3958.71|3836
1617110700000|2021-03-30 13:25:00|3959.56|3958.96|3958.56|3957.96|3960.06|3959.46|3958.06|3957.46|4832
1617111000000|2021-03-30 13:30:00|3958.46|3958.06|3958.46|3958.06|3961.46|3961.06|3956.71|3956.31|39383
1617111300000|2021-03-30 13:35:00|3958.21|3957.81|3956.46|3956.06|3958.71|3958.31|3954.46|3954.06|35827
1617111600000|2021-03-30 13:40:00|3955.71|3955.31|3954.46|3954.06|3956.71|3956.31|3952.21|3951.81|31675
1617111900000|2021-03-30 13:45:00|3954.71|3954.31|3952.96|3952.56|3955.96|3955.56|3951.21|3950.81|24937
1617112200000|2021-03-30 13:50:00|3952.71|3952.31|3952.71|3952.31|3953.96|3953.56|3948.46|3948.06|31874
1617112500000|2021-03-30 13:55:00|3952.96|3952.56|3955.08|3954.68|3955.71|3955.31|3951.96|3951.56|21476
1617112800000|2021-03-30 14:00:00|3954.71|3954.31|3952.46|3952.06|3955.96|3955.56|3951.21|3950.81|22623
1617113100000|2021-03-30 14:05:00|3952.83|3952.43|3953.46|3953.06|3954.71|3954.31|3948.96|3948.56|25933
1617113400000|2021-03-30 14:10:00|3953.21|3952.81|3955.71|3955.31|3957.96|3957.56|3952.21|3951.81|25697
1617113700000|2021-03-30 14:15:00|3955.58|3955.18|3948.46|3948.06|3956.21|3955.81|3948.21|3947.81|30117
1617114000000|2021-03-30 14:20:00|3948.71|3948.31|3947.71|3947.31|3948.71|3948.31|3944.46|3944.06|30876
1617114300000|2021-03-30 14:25:00|3947.58|3947.18|3957.21|3956.81|3957.46|3957.06|3946.71|3946.31|23948
1617114600000|2021-03-30 14:30:00|3956.71|3956.31|3958.21|3957.81|3959.71|3959.31|3955.46|3955.06|22524
1617114900000|2021-03-30 14:35:00|3957.96|3957.56|3956.46|3956.06|3959.71|3959.31|3955.71|3955.31|18699
1617115200000|2021-03-30 14:40:00|3956.08|3955.68|3960.99|3960.59|3962.24|3961.84|3956.08|3955.68|18914
1617115500000|2021-03-30 14:45:00|3961.24|3960.84|3962.24|3961.84|3962.74|3962.34|3959.49|3959.09|14709
1617115800000|2021-03-30 14:50:00|3962.49|3962.09|3956.99|3956.59|3962.99|3962.59|3956.74|3956.34|19051
1617116100000|2021-03-30 14:55:00|3957.24|3956.84|3957.24|3956.84|3957.99|3957.59|3956.24|3955.84|15882
1617116400000|2021-03-30 15:00:00|3957.49|3957.09|3959.74|3959.34|3960.49|3960.09|3956.49|3956.09|14404
1617116700000|2021-03-30 15:05:00|3959.61|3959.21|3960.99|3960.59|3960.99|3960.59|3956.74|3956.34|12811
1617117000000|2021-03-30 15:10:00|3960.74|3960.34|3961.24|3960.84|3962.99|3962.59|3959.74|3959.34|19960
1617117300000|2021-03-30 15:15:00|3961.49|3961.09|3961.24|3960.84|3962.61|3962.21|3959.74|3959.34|16536
1617117600000|2021-03-30 15:20:00|3960.99|3960.59|3958.99|3958.59|3961.49|3961.09|3957.99|3957.59|17911
1617117900000|2021-03-30 15:25:00|3958.74|3958.34|3959.24|3958.84|3959.99|3959.59|3956.74|3956.34|13659
1617118200000|2021-03-30 15:30:00|3959.49|3959.09|3961.24|3960.84|3962.99|3962.59|3957.24|3956.84|18871
1617118500000|2021-03-30 15:35:00|3960.99|3960.59|3961.49|3961.09|3961.99|3961.59|3959.74|3959.34|10681
1617118800000|2021-03-30 15:40:00|3961.74|3961.34|3961.99|3961.59|3962.49|3962.09|3959.49|3959.09|11294
1617119100000|2021-03-30 15:45:00|3961.74|3961.34|3958.49|3958.09|3963.99|3963.59|3957.49|3957.09|22946
1617119400000|2021-03-30 15:50:00|3958.74|3958.34|3955.49|3955.09|3958.99|3958.59|3955.49|3955.09|14133
1617119700000|2021-03-30 15:55:00|3955.24|3954.84|3954.99|3954.59|3956.24|3955.84|3953.99|3953.59|13164
1617120000000|2021-03-30 16:00:00|3954.74|3954.34|3955.99|3955.59|3957.49|3957.09|3953.99|3953.59|13449
1617120300000|2021-03-30 16:05:00|3955.74|3955.34|3956.74|3956.34|3957.24|3956.84|3955.24|3954.84|9408
1617120600000|2021-03-30 16:10:00|3956.99|3956.59|3954.99|3954.59|3957.24|3956.84|3954.24|3953.84|9528
1617120900000|2021-03-30 16:15:00|3954.74|3954.34|3951.99|3951.59|3955.74|3955.34|3951.49|3951.09|14981
1617121200000|2021-03-30 16:20:00|3951.74|3951.34|3952.99|3952.59|3953.24|3952.84|3949.49|3949.09|13661
1617121500000|2021-03-30 16:25:00|3953.24|3952.84|3953.99|3953.59|3955.24|3954.84|3952.49|3952.09|9923
1617121800000|2021-03-30 16:30:00|3953.74|3953.34|3953.99|3953.59|3955.74|3955.34|3953.24|3952.84|8543
1617122100000|2021-03-30 16:35:00|3954.24|3953.84|3956.24|3955.84|3957.24|3956.84|3951.99|3951.59|10605
1617122400000|2021-03-30 16:40:00|3956.12|3955.72|3952.62|3952.22|3956.62|3956.22|3952.37|3951.97|9722
1617122700000|2021-03-30 16:45:00|3952.37|3951.97|3953.62|3953.22|3954.37|3953.97|3952.12|3951.72|8182
1617123000000|2021-03-30 16:50:00|3953.49|3953.09|3954.12|3953.72|3955.12|3954.72|3951.12|3950.72|11158
1617123300000|2021-03-30 16:55:00|3954.37|3953.97|3954.12|3953.72|3955.87|3955.47|3953.37|3952.97|7781
1617123600000|2021-03-30 17:00:00|3954.37|3953.97|3951.74|3951.34|3954.37|3953.97|3949.62|3949.22|9919
1617123900000|2021-03-30 17:05:00|3951.62|3951.22|3950.62|3950.22|3952.87|3952.47|3948.62|3948.22|13926
1617124200000|2021-03-30 17:10:00|3950.37|3949.97|3952.24|3951.84|3952.87|3952.47|3950.37|3949.97|8187
1617124500000|2021-03-30 17:15:00|3952.12|3951.72|3953.87|3953.47|3954.37|3953.97|3951.87|3951.47|5714
1617124800000|2021-03-30 17:20:00|3954.12|3953.72|3956.62|3956.22|3956.87|3956.47|3954.12|3953.72|6912
1617125100000|2021-03-30 17:25:00|3956.37|3955.97|3956.37|3955.97|3957.87|3957.47|3955.62|3955.22|10459
1617125400000|2021-03-30 17:30:00|3956.12|3955.72|3954.87|3954.47|3957.12|3956.72|3953.37|3952.97|10632
1617125700000|2021-03-30 17:35:00|3954.74|3954.34|3957.62|3957.22|3957.87|3957.47|3953.62|3953.22|12660
1617126000000|2021-03-30 17:40:00|3957.37|3956.97|3956.37|3955.97|3958.12|3957.72|3955.99|3955.59|6116
1617126300000|2021-03-30 17:45:00|3956.24|3955.84|3955.87|3955.47|3957.62|3957.22|3955.12|3954.72|7220
1617126600000|2021-03-30 17:50:00|3956.12|3955.72|3956.12|3955.72|3957.87|3957.47|3955.37|3954.97|6102
1617126900000|2021-03-30 17:55:00|3956.37|3955.97|3954.87|3954.47|3957.12|3956.72|3954.87|3954.47|4799
1617127200000|2021-03-30 18:00:00|3954.62|3954.22|3952.62|3952.22|3954.87|3954.47|3951.49|3951.09|11966
1617127500000|2021-03-30 18:05:00|3952.74|3952.34|3956.12|3955.72|3956.62|3956.22|3952.37|3951.97|9185
1617127800000|2021-03-30 18:10:00|3955.87|3955.47|3956.62|3956.22|3956.87|3956.47|3953.87|3953.47|6726
1617128100000|2021-03-30 18:15:00|3956.37|3955.97|3957.62|3957.22|3959.37|3958.97|3955.37|3954.97|11332
1617128400000|2021-03-30 18:20:00|3957.37|3956.97|3956.62|3956.22|3958.87|3958.47|3953.87|3953.47|12727
1617128700000|2021-03-30 18:25:00|3956.87|3956.47|3957.12|3956.72|3958.37|3957.97|3956.37|3955.97|10450
1617129000000|2021-03-30 18:30:00|3957.37|3956.97|3959.12|3958.72|3960.12|3959.72|3956.37|3955.97|11451
1617129300000|2021-03-30 18:35:00|3957.87|3957.47|3957.12|3956.72|3958.37|3957.97|3956.87|3956.47|8983
1617129600000|2021-03-30 18:40:00|3956.87|3956.47|3956.62|3956.22|3959.37|3958.97|3955.62|3955.22|11627
1617129900000|2021-03-30 18:45:00|3956.87|3956.47|3958.87|3958.47|3958.87|3958.47|3956.12|3955.72|6866
1617130200000|2021-03-30 18:50:00|3958.62|3958.22|3959.87|3959.47|3960.87|3960.47|3957.37|3956.97|9675
1617130500000|2021-03-30 18:55:00|3959.62|3959.22|3965.87|3965.47|3966.62|3966.22|3958.62|3958.22|24862
1617130800000|2021-03-30 19:00:00|3966.12|3965.72|3967.87|3967.47|3969.12|3968.72|3963.12|3962.72|17730
1617131100000|2021-03-30 19:05:00|3967.62|3967.22|3965.87|3965.47|3967.62|3967.22|3965.87|3965.47|6314
1617131400000|2021-03-30 19:10:00|3965.62|3965.22|3964.12|3963.72|3966.12|3965.72|3962.62|3962.22|12710
1617131700000|2021-03-30 19:15:00|3964.37|3963.97|3964.12|3963.72|3965.62|3965.22|3963.12|3962.72|9569
1617132000000|2021-03-30 19:20:00|3964.24|3963.84|3966.87|3966.47|3966.87|3966.47|3963.87|3963.47|8909
1617132300000|2021-03-30 19:25:00|3966.62|3966.22|3965.62|3965.22|3967.12|3966.72|3964.37|3963.97|8786
1617132600000|2021-03-30 19:30:00|3965.87|3965.47|3965.87|3965.47|3967.37|3966.97|3965.37|3964.97|14891
1617132900000|2021-03-30 19:35:00|3966.37|3965.97|3963.87|3963.47|3968.37|3967.97|3963.37|3962.97|15190
1617133200000|2021-03-30 19:40:00|3964.12|3963.72|3961.62|3961.22|3964.62|3964.22|3961.37|3960.97|11279
1617133500000|2021-03-30 19:45:00|3961.87|3961.47|3959.62|3959.22|3962.62|3962.22|3959.12|3958.72|20306
1617133800000|2021-03-30 19:50:00|3958.62|3958.22|3953.62|3953.22|3958.87|3958.47|3953.12|3952.72|44355
1617134100000|2021-03-30 19:55:00|3953.87|3953.47|3963.87|3963.47|3964.62|3964.22|3949.37|3948.97|104249
1617134400000|2021-03-30 20:00:00|3963.56|3963.16|3958.72|3958.12|3963.66|3963.16|3958.66|3958.06|39091
1617134700000|2021-03-30 20:05:00|3958.97|3958.37|3959.72|3959.12|3960.47|3959.87|3958.97|3958.37|7451
1617135000000|2021-03-30 20:10:00|3959.47|3958.87|3961.06|3959.56|3961.47|3960.87|3959.47|3958.87|5757
1617135300000|2021-03-30 20:15:00|3961.04|3959.54|3960.52|3959.02|3961.11|3959.61|3960.42|3958.92|12
1617135600000|2021-03-30 20:20:00|3960.45|3958.95|3960.63|3959.13|3960.71|3959.21|3960.38|3958.88|0
1617135900000|2021-03-30 20:25:00|3960.67|3959.17|3960.85|3959.35|3960.93|3959.43|3960.56|3959.06|0
1617136200000|2021-03-30 20:30:00|3961.09|3960.49|3959.34|3958.74|3961.34|3960.74|3959.34|3958.74|1149
1617136500000|2021-03-30 20:35:00|3959.59|3958.99|3959.59|3958.99|3959.84|3959.24|3959.34|3958.74|523
1617136800000|2021-03-30 20:40:00|3959.84|3959.24|3959.59|3958.99|3959.84|3959.24|3959.34|3958.74|371
1617137100000|2021-03-30 20:45:00|3959.84|3959.24|3959.59|3958.99|3959.84|3959.24|3959.34|3958.74|756
1617137400000|2021-03-30 20:50:00|3959.34|3958.74|3959.59|3958.99|3959.59|3958.99|3959.34|3958.74|451
1617137700000|2021-03-30 20:55:00|3959.34|3958.74|3960.64|3959.14|3960.64|3959.74|3959.34|3958.74|965
1617138000000|2021-03-30 21:00:00|3960.56|3959.06|3960.75|3959.25|3960.82|3959.32|3960.56|3959.06|5
1617138300000|2021-03-30 21:05:00|3960.67|3959.17|3960.53|3959.03|3960.78|3959.28|3960.53|3959.03|0
1617138600000|2021-03-30 21:10:00|3960.31|3958.81|3960.49|3958.99|3960.49|3958.99|3960.13|3958.63|0
1617138900000|2021-03-30 21:15:00|3960.31|3958.81|3959.99|3958.49|3960.78|3959.28|3959.99|3958.49|0
1617139200000|2021-03-30 21:20:00|3960.13|3958.63|3959.8|3958.3|3960.82|3959.32|3959.58|3958.08|0
1617139500000|2021-03-30 21:25:00|3960.06|3958.56|3959.88|3958.38|3960.06|3958.56|3959.66|3958.16|0
1617139800000|2021-03-30 21:30:00|3959.84|3958.34|3960.02|3958.52|3960.06|3958.56|3959.84|3958.34|0
1617140100000|2021-03-30 21:35:00|3960.13|3958.63|3960.1|3958.6|3960.17|3958.67|3960.06|3958.56|0
1617140700000|2021-03-30 21:45:00|3960.06|3958.56|3960.1|3958.6|3960.1|3958.6|3959.99|3958.49|0
1617141000000|2021-03-30 21:50:00|3960.06|3958.56|3960.13|3958.63|3960.13|3958.63|3960.06|3958.56|0
1617141300000|2021-03-30 21:55:00|3960.1|3958.6|3960.02|3958.52|3960.17|3958.67|3960.02|3958.52|0
1617141600000|2021-03-30 22:00:00|3959.59|3958.99|3957.59|3956.99|3960.22|3959.62|3957.59|3956.99|1299
1617141900000|2021-03-30 22:05:00|3957.72|3957.12|3955.22|3954.62|3957.72|3957.12|3955.22|3954.62|1009
1617142200000|2021-03-30 22:10:00|3955.72|3955.12|3956.97|3956.37|3956.97|3956.37|3955.47|3954.87|496
1617142500000|2021-03-30 22:15:00|3957.22|3956.62|3955.09|3954.49|3957.22|3956.62|3954.09|3953.49|443
1617142800000|2021-03-30 22:20:00|3955.22|3954.62|3956.72|3956.12|3956.72|3956.12|3955.22|3954.62|317
1617143100000|2021-03-30 22:25:00|3956.84|3956.24|3957.47|3956.87|3957.47|3956.87|3956.47|3955.87|206
1617143400000|2021-03-30 22:30:00|3957.72|3957.12|3956.72|3956.12|3957.97|3957.37|3956.72|3956.12|384
1617143700000|2021-03-30 22:35:00|3956.84|3956.24|3957.47|3956.87|3957.47|3956.87|3955.72|3955.12|344
1617144000000|2021-03-30 22:40:00|3957.59|3956.99|3956.22|3955.62|3957.72|3957.12|3955.97|3955.37|240
1617144300000|2021-03-30 22:45:00|3956.09|3955.49|3955.97|3955.37|3956.47|3955.87|3955.72|3955.12|202
1617144600000|2021-03-30 22:50:00|3956.09|3955.49|3955.72|3955.12|3956.47|3955.87|3955.22|3954.62|226
1617144900000|2021-03-30 22:55:00|3955.47|3954.87|3956.47|3955.87|3956.47|3955.87|3955.47|3954.87|228
1617145200000|2021-03-30 23:00:00|3956.22|3955.62|3955.22|3954.62|3956.22|3955.62|3954.47|3953.87|538
1617145500000|2021-03-30 23:05:00|3955.47|3954.87|3956.47|3955.87|3957.22|3956.62|3955.47|3954.87|370
1617145800000|2021-03-30 23:10:00|3956.72|3956.12|3957.59|3956.99|3957.97|3957.37|3956.72|3956.12|290
1617146100000|2021-03-30 23:15:00|3957.47|3956.87|3959.22|3958.62|3959.22|3958.62|3957.47|3956.87|561
1617146400000|2021-03-30 23:20:00|3959.47|3958.87|3959.97|3959.37|3960.22|3959.62|3958.47|3957.87|619
1617146700000|2021-03-30 23:25:00|3959.84|3959.24|3960.97|3960.37|3961.47|3960.87|3959.84|3959.24|869
1617147000000|2021-03-30 23:30:00|3961.22|3960.62|3961.47|3960.87|3963.47|3962.87|3961.22|3960.62|1239
1617147300000|2021-03-30 23:35:00|3961.59|3960.99|3961.72|3961.12|3961.72|3961.12|3960.97|3960.37|411
1617147600000|2021-03-30 23:40:00|3961.47|3960.87|3961.22|3960.62|3961.47|3960.87|3960.97|3960.37|282
1617147900000|2021-03-30 23:45:00|3960.97|3960.37|3961.22|3960.62|3961.72|3961.12|3960.97|3960.37|518
1617148200000|2021-03-30 23:50:00|3960.97|3960.37|3960.97|3960.37|3961.47|3960.87|3960.22|3959.62|639
1617148500000|2021-03-30 23:55:00|3960.72|3960.12|3961.72|3961.12|3962.22|3961.62|3960.47|3959.87|472
1617148800000|2021-03-31 00:00:00|3961.97|3961.37|3960.47|3959.87|3961.97|3961.37|3959.47|3958.87|1381
1617149100000|2021-03-31 00:05:00|3960.22|3959.62|3959.72|3959.12|3960.97|3960.37|3959.22|3958.62|931
1617149400000|2021-03-31 00:10:00|3959.97|3959.37|3960.22|3959.62|3960.72|3960.12|3959.72|3959.12|408
1617149700000|2021-03-31 00:15:00|3959.97|3959.37|3958.97|3958.37|3960.22|3959.62|3958.22|3957.62|1042
1617150000000|2021-03-31 00:20:00|3958.84|3958.24|3961.09|3960.49|3961.22|3960.62|3958.72|3958.12|795
1617150300000|2021-03-31 00:25:00|3960.97|3960.37|3963.47|3962.87|3963.47|3962.87|3960.22|3959.62|963
1617150600000|2021-03-31 00:30:00|3963.72|3963.12|3964.97|3964.37|3965.22|3964.62|3963.72|3963.12|1491
1617150900000|2021-03-31 00:35:00|3965.22|3964.62|3965.47|3964.87|3965.72|3965.12|3964.22|3963.62|747
1617151200000|2021-03-31 00:40:00|3965.72|3965.12|3965.22|3964.62|3965.72|3965.12|3964.47|3963.87|546
1617151500000|2021-03-31 00:45:00|3964.97|3964.37|3965.22|3964.62|3965.22|3964.62|3964.22|3963.62|512
1617151800000|2021-03-31 00:50:00|3964.97|3964.37|3964.72|3964.12|3965.47|3964.87|3964.47|3963.87|354
1617152100000|2021-03-31 00:55:00|3964.97|3964.37|3964.97|3964.37|3965.22|3964.62|3964.22|3963.62|463
1617152400000|2021-03-31 01:00:00|3965.22|3964.62|3963.72|3963.12|3965.72|3965.12|3963.47|3962.87|1370
1617152700000|2021-03-31 01:05:00|3963.84|3963.24|3964.97|3964.37|3965.22|3964.62|3963.72|3963.12|511
1617153000000|2021-03-31 01:10:00|3965.09|3964.49|3964.97|3964.37|3965.72|3965.12|3964.47|3963.87|465
1617153300000|2021-03-31 01:15:00|3965.22|3964.62|3967.47|3966.87|3968.47|3967.87|3965.22|3964.62|1715
1617153600000|2021-03-31 01:20:00|3967.59|3966.99|3967.47|3966.87|3968.22|3967.62|3967.22|3966.62|844
1617153900000|2021-03-31 01:25:00|3967.22|3966.62|3966.22|3965.62|3967.47|3966.87|3966.22|3965.62|648
1617154200000|2021-03-31 01:30:00|3966.47|3965.87|3966.22|3965.62|3966.47|3965.87|3964.72|3964.12|1379
1617154500000|2021-03-31 01:35:00|3965.97|3965.37|3964.97|3964.37|3966.47|3965.87|3964.72|3964.12|845
1617154800000|2021-03-31 01:40:00|3964.84|3964.24|3962.97|3962.37|3964.84|3964.24|3962.72|3962.12|1345
1617155100000|2021-03-31 01:45:00|3962.84|3962.24|3963.47|3962.87|3963.72|3963.12|3962.47|3961.87|872
1617155400000|2021-03-31 01:50:00|3963.22|3962.62|3964.22|3963.62|3964.47|3963.87|3962.72|3962.12|706
1617155700000|2021-03-31 01:55:00|3963.97|3963.37|3963.22|3962.62|3964.22|3963.62|3963.22|3962.62|614
1617156000000|2021-03-31 02:00:00|3963.47|3962.87|3962.97|3962.37|3963.72|3963.12|3962.47|3961.87|619
1617156300000|2021-03-31 02:05:00|3962.84|3962.24|3962.59|3961.99|3962.97|3962.37|3961.97|3961.37|730
1617156600000|2021-03-31 02:10:00|3962.72|3962.12|3961.97|3961.37|3962.72|3962.12|3961.47|3960.87|743
1617156900000|2021-03-31 02:15:00|3962.09|3961.49|3961.72|3961.12|3962.47|3961.87|3961.47|3960.87|584
1617157200000|2021-03-31 02:20:00|3961.47|3960.87|3960.47|3959.87|3961.97|3961.37|3959.97|3959.37|989
1617157500000|2021-03-31 02:25:00|3960.22|3959.62|3959.47|3958.87|3960.22|3959.62|3958.72|3958.12|1236
1617157800000|2021-03-31 02:30:00|3959.22|3958.62|3959.22|3958.62|3959.72|3959.12|3958.97|3958.37|682
1617158100000|2021-03-31 02:35:00|3958.97|3958.37|3958.22|3957.62|3958.97|3958.37|3957.47|3956.87|923
1617158400000|2021-03-31 02:40:00|3958.47|3957.87|3959.47|3958.87|3959.47|3958.87|3958.47|3957.87|412
1617158700000|2021-03-31 02:45:00|3959.22|3958.62|3958.72|3958.12|3959.22|3958.62|3958.22|3957.62|398
1617159000000|2021-03-31 02:50:00|3958.47|3957.87|3958.47|3957.87|3958.47|3957.87|3956.72|3956.12|868
1617159300000|2021-03-31 02:55:00|3958.22|3957.62|3958.97|3958.37|3959.97|3959.37|3958.22|3957.62|601
1617159600000|2021-03-31 03:00:00|3958.72|3958.12|3960.22|3959.62|3960.22|3959.62|3958.22|3957.62|713
1617159900000|2021-03-31 03:05:00|3960.47|3959.87|3959.72|3959.12|3960.47|3959.87|3958.72|3958.12|425
1617160200000|2021-03-31 03:10:00|3959.97|3959.37|3959.97|3959.37|3960.72|3960.12|3959.22|3958.62|568
1617160500000|2021-03-31 03:15:00|3960.22|3959.62|3960.47|3959.87|3960.47|3959.87|3959.47|3958.87|336
1617160800000|2021-03-31 03:20:00|3960.72|3960.12|3960.47|3959.87|3960.84|3960.24|3960.22|3959.62|344
1617161100000|2021-03-31 03:25:00|3960.72|3960.12|3962.22|3961.62|3962.47|3961.87|3960.72|3960.12|654
1617161400000|2021-03-31 03:30:00|3962.47|3961.87|3961.72|3961.12|3962.47|3961.87|3961.72|3961.12|384
1617161700000|2021-03-31 03:35:00|3961.97|3961.37|3960.72|3960.12|3961.97|3961.37|3960.47|3959.87|369
1617162000000|2021-03-31 03:40:00|3960.97|3960.37|3960.97|3960.37|3961.47|3960.87|3960.72|3960.12|214
1617162300000|2021-03-31 03:45:00|3961.09|3960.49|3960.22|3959.62|3961.22|3960.62|3960.22|3959.62|307
1617162600000|2021-03-31 03:50:00|3959.97|3959.37|3959.47|3958.87|3960.22|3959.62|3958.97|3958.37|547
1617162900000|2021-03-31 03:55:00|3959.34|3958.74|3960.22|3959.62|3960.47|3959.87|3959.22|3958.62|163
1617163200000|2021-03-31 04:00:00|3959.97|3959.37|3959.72|3959.12|3959.97|3959.37|3959.47|3958.87|191
1617163500000|2021-03-31 04:05:00|3959.97|3959.37|3960.97|3960.37|3961.22|3960.62|3959.97|3959.37|303
1617163800000|2021-03-31 04:10:00|3961.09|3960.49|3960.97|3960.37|3961.47|3960.87|3960.72|3960.12|298
1617164100000|2021-03-31 04:15:00|3960.72|3960.12|3960.72|3960.12|3960.97|3960.37|3960.72|3960.12|281
1617164400000|2021-03-31 04:20:00|3960.47|3959.87|3960.47|3959.87|3960.97|3960.37|3960.22|3959.62|268
1617164700000|2021-03-31 04:25:00|3960.22|3959.62|3960.22|3959.62|3960.72|3960.12|3960.22|3959.62|250
1617165000000|2021-03-31 04:30:00|3959.97|3959.37|3959.22|3958.62|3959.97|3959.37|3958.97|3958.37|378
1617165300000|2021-03-31 04:35:00|3959.09|3958.49|3960.22|3959.62|3960.72|3960.12|3958.97|3958.37|262
1617165600000|2021-03-31 04:40:00|3960.34|3959.74|3959.97|3959.37|3960.47|3959.87|3959.72|3959.12|254
1617165900000|2021-03-31 04:45:00|3960.09|3959.49|3958.72|3958.12|3960.22|3959.62|3958.47|3957.87|304
1617166200000|2021-03-31 04:50:00|3958.47|3957.87|3956.97|3956.37|3958.47|3957.87|3956.72|3956.12|701
1617166500000|2021-03-31 04:55:00|3956.72|3956.12|3958.22|3957.62|3958.22|3957.62|3956.72|3956.12|926
1617166800000|2021-03-31 05:00:00|3957.97|3957.37|3955.47|3954.87|3958.22|3957.62|3954.97|3954.37|1571
1617167100000|2021-03-31 05:05:00|3955.22|3954.62|3954.97|3954.37|3955.72|3955.12|3954.47|3953.87|836
1617167400000|2021-03-31 05:10:00|3955.22|3954.62|3955.47|3954.87|3956.22|3955.62|3954.47|3953.87|605
1617167700000|2021-03-31 05:15:00|3955.34|3954.74|3955.22|3954.62|3955.97|3955.37|3954.97|3954.37|276
1617168000000|2021-03-31 05:20:00|3955.47|3954.87|3955.97|3955.37|3956.47|3955.87|3955.22|3954.62|622
1617168300000|2021-03-31 05:25:00|3956.09|3955.49|3955.47|3954.87|3956.22|3955.62|3954.97|3954.37|445
1617168600000|2021-03-31 05:30:00|3955.22|3954.62|3956.97|3956.37|3957.22|3956.62|3954.72|3954.12|684
1617168900000|2021-03-31 05:35:00|3956.72|3956.12|3958.72|3958.12|3959.22|3958.62|3956.72|3956.12|1220
1617169200000|2021-03-31 05:40:00|3958.84|3958.24|3957.97|3957.37|3959.22|3958.62|3957.72|3957.12|503
1617169500000|2021-03-31 05:45:00|3957.84|3957.24|3958.47|3957.87|3958.72|3958.12|3957.72|3957.12|321
1617169800000|2021-03-31 05:50:00|3958.22|3957.62|3956.72|3956.12|3958.47|3957.87|3955.97|3955.37|701
1617170100000|2021-03-31 05:55:00|3956.97|3956.37|3956.47|3955.87|3957.22|3956.62|3955.97|3955.37|641
1617170400000|2021-03-31 06:00:00|3956.22|3955.62|3953.47|3952.87|3956.47|3955.87|3952.47|3951.87|2035
1617170700000|2021-03-31 06:05:00|3953.22|3952.62|3954.22|3953.62|3954.72|3954.12|3953.22|3952.62|855
1617171000000|2021-03-31 06:10:00|3954.09|3953.49|3955.47|3954.87|3955.47|3954.87|3953.84|3953.24|510
1617171300000|2021-03-31 06:15:00|3955.34|3954.74|3956.09|3955.49|3956.47|3955.87|3954.97|3954.37|640
1617171600000|2021-03-31 06:20:00|3956.22|3955.62|3956.59|3955.99|3956.97|3956.37|3955.72|3955.12|806
1617171900000|2021-03-31 06:25:00|3956.47|3955.87|3955.97|3955.37|3956.72|3956.12|3954.84|3954.24|852
1617172200000|2021-03-31 06:30:00|3955.72|3955.12|3954.97|3954.37|3955.97|3955.37|3954.97|3954.37|511
1617172500000|2021-03-31 06:35:00|3955.22|3954.62|3955.22|3954.62|3955.47|3954.87|3954.22|3953.62|553
1617172800000|2021-03-31 06:40:00|3955.47|3954.87|3955.22|3954.62|3955.47|3954.87|3954.47|3953.87|335
1617173100000|2021-03-31 06:45:00|3954.97|3954.37|3955.22|3954.62|3955.47|3954.87|3954.47|3953.87|631
1617173400000|2021-03-31 06:50:00|3954.97|3954.37|3954.72|3954.12|3955.97|3955.37|3954.72|3954.12|749
1617173700000|2021-03-31 06:55:00|3954.97|3954.37|3956.97|3956.37|3957.47|3956.87|3954.72|3954.12|1116
1617174000000|2021-03-31 07:00:00|3957.09|3956.49|3956.97|3956.37|3958.22|3957.62|3956.72|3956.12|1536
1617174300000|2021-03-31 07:05:00|3957.22|3956.62|3958.47|3957.87|3958.47|3957.87|3955.97|3955.37|1168
1617174600000|2021-03-31 07:10:00|3958.59|3957.99|3960.22|3959.62|3960.47|3959.87|3958.22|3957.62|1481
1617174900000|2021-03-31 07:15:00|3960.59|3959.99|3959.97|3959.37|3960.72|3960.12|3958.97|3958.37|1204
1617175200000|2021-03-31 07:20:00|3960.22|3959.62|3959.97|3959.37|3960.47|3959.87|3958.97|3958.37|1256
1617175500000|2021-03-31 07:25:00|3959.72|3959.12|3959.72|3959.12|3959.97|3959.37|3959.22|3958.62|1037
1617175800000|2021-03-31 07:30:00|3959.59|3958.99|3958.22|3957.62|3959.97|3959.37|3957.72|3957.12|1243
1617176100000|2021-03-31 07:35:00|3958.09|3957.49|3957.72|3957.12|3958.47|3957.87|3956.97|3956.37|1098
1617176400000|2021-03-31 07:40:00|3957.97|3957.37|3956.97|3956.37|3958.22|3957.62|3956.47|3955.87|944
1617176700000|2021-03-31 07:45:00|3956.84|3956.24|3955.72|3955.12|3957.22|3956.62|3955.72|3955.12|981
1617177000000|2021-03-31 07:50:00|3955.47|3954.87|3955.72|3955.12|3956.84|3956.24|3954.97|3954.37|1061
1617177300000|2021-03-31 07:55:00|3955.47|3954.87|3956.72|3956.12|3957.47|3956.87|3955.47|3954.87|930
1617177600000|2021-03-31 08:00:00|3956.97|3956.37|3958.47|3957.87|3958.47|3957.87|3956.72|3956.12|1205
1617177900000|2021-03-31 08:05:00|3958.59|3957.99|3956.97|3956.37|3958.72|3958.12|3956.72|3956.12|940
1617178200000|2021-03-31 08:10:00|3957.09|3956.49|3956.72|3956.12|3957.34|3956.74|3956.22|3955.62|946
1617178500000|2021-03-31 08:15:00|3956.47|3955.87|3956.97|3956.37|3957.22|3956.62|3956.22|3955.62|582
1617178800000|2021-03-31 08:20:00|3956.72|3956.12|3956.72|3956.12|3957.47|3956.87|3956.72|3956.12|750
1617179100000|2021-03-31 08:25:00|3956.84|3956.24|3954.97|3954.37|3957.47|3956.87|3954.47|3953.87|1234
1617179400000|2021-03-31 08:30:00|3954.84|3954.24|3954.97|3954.37|3955.09|3954.49|3954.47|3953.87|695
1617179700000|2021-03-31 08:35:00|3954.72|3954.12|3956.22|3955.62|3956.22|3955.62|3953.97|3953.37|928
1617180000000|2021-03-31 08:40:00|3956.09|3955.49|3955.09|3954.49|3956.47|3955.87|3954.72|3954.12|854
1617180300000|2021-03-31 08:45:00|3954.97|3954.37|3955.22|3954.62|3955.72|3955.12|3953.97|3953.37|664
1617180600000|2021-03-31 08:50:00|3954.97|3954.37|3958.22|3957.62|3958.22|3957.62|3954.97|3954.37|956
1617180900000|2021-03-31 08:55:00|3958.47|3957.87|3958.72|3958.12|3959.22|3958.62|3957.97|3957.37|910
1617181200000|2021-03-31 09:00:00|3958.47|3957.87|3957.22|3956.62|3958.47|3957.87|3956.97|3956.37|839
1617181500000|2021-03-31 09:05:00|3957.47|3956.87|3956.97|3956.37|3958.72|3958.12|3956.97|3956.37|781
1617181800000|2021-03-31 09:10:00|3957.22|3956.62|3957.72|3957.12|3958.47|3957.87|3957.22|3956.62|1045
1617182100000|2021-03-31 09:15:00|3957.97|3957.37|3957.72|3957.12|3958.22|3957.62|3957.47|3956.87|445
1617182400000|2021-03-31 09:20:00|3957.97|3957.37|3957.72|3957.12|3958.72|3958.12|3957.72|3957.12|675
1617182700000|2021-03-31 09:25:00|3957.59|3956.99|3957.72|3957.12|3957.97|3957.37|3956.97|3956.37|577
1617183000000|2021-03-31 09:30:00|3957.84|3957.24|3956.72|3956.12|3957.97|3957.37|3956.72|3956.12|450
1617183300000|2021-03-31 09:35:00|3956.97|3956.37|3958.22|3957.62|3958.47|3957.87|3956.97|3956.37|456
1617183600000|2021-03-31 09:40:00|3957.97|3957.37|3957.22|3956.62|3957.97|3957.37|3956.97|3956.37|482
1617183900000|2021-03-31 09:45:00|3956.97|3956.37|3959.22|3958.62|3959.72|3959.12|3956.97|3956.37|1209
1617184200000|2021-03-31 09:50:00|3959.47|3958.87|3959.47|3958.87|3960.22|3959.62|3958.97|3958.37|1132
1617184500000|2021-03-31 09:55:00|3959.22|3958.62|3958.72|3958.12|3959.47|3958.87|3958.47|3957.87|1055
1617184800000|2021-03-31 10:00:00|3958.97|3958.37|3959.47|3958.87|3959.97|3959.37|3958.72|3958.12|1373
1617185100000|2021-03-31 10:05:00|3959.34|3958.74|3958.97|3958.37|3959.34|3958.74|3958.22|3957.62|845
1617185400000|2021-03-31 10:10:00|3958.72|3958.12|3959.47|3958.87|3959.47|3958.87|3958.72|3958.12|635
1617185700000|2021-03-31 10:15:00|3959.22|3958.62|3958.72|3958.12|3959.47|3958.87|3958.47|3957.87|748
1617186000000|2021-03-31 10:20:00|3958.97|3958.37|3959.97|3959.37|3959.97|3959.37|3958.97|3958.37|765
1617186300000|2021-03-31 10:25:00|3959.84|3959.24|3959.47|3958.87|3960.72|3960.12|3959.22|3958.62|1809
1617186600000|2021-03-31 10:30:00|3959.72|3959.12|3960.22|3959.62|3960.22|3959.62|3958.97|3958.37|1229
1617186900000|2021-03-31 10:35:00|3959.97|3959.37|3961.22|3960.62|3961.22|3960.62|3959.97|3959.37|1085
1617187200000|2021-03-31 10:40:00|3961.09|3960.49|3962.22|3961.62|3962.97|3962.37|3960.97|3960.37|1441
1617187500000|2021-03-31 10:45:00|3962.34|3961.74|3962.22|3961.62|3962.47|3961.87|3961.72|3961.12|1947
1617187800000|2021-03-31 10:50:00|3962.47|3961.87|3962.47|3961.87|3963.47|3962.87|3962.22|3961.62|1066
1617188100000|2021-03-31 10:55:00|3962.72|3962.12|3961.97|3961.37|3962.72|3962.12|3961.97|3961.37|1309
1617188400000|2021-03-31 11:00:00|3962.22|3961.62|3962.22|3961.62|3962.47|3961.87|3960.72|3960.12|2044
1617188700000|2021-03-31 11:05:00|3962.09|3961.49|3962.22|3961.62|3962.97|3962.37|3962.09|3961.49|1123
1617189000000|2021-03-31 11:10:00|3962.34|3961.74|3961.47|3960.87|3962.47|3961.87|3961.47|3960.87|867
1617189300000|2021-03-31 11:15:00|3961.22|3960.62|3962.22|3961.62|3962.72|3962.12|3961.22|3960.62|927
1617189600000|2021-03-31 11:20:00|3961.97|3961.37|3962.22|3961.62|3962.72|3962.12|3961.97|3961.37|877
1617189900000|2021-03-31 11:25:00|3962.47|3961.87|3961.47|3960.87|3962.59|3961.99|3961.22|3960.62|859
1617190200000|2021-03-31 11:30:00|3961.59|3960.99|3961.22|3960.62|3961.72|3961.12|3960.97|3960.37|1715
1617190500000|2021-03-31 11:35:00|3961.47|3960.87|3963.22|3962.62|3963.47|3962.87|3961.47|3960.87|1313
1617190800000|2021-03-31 11:40:00|3963.47|3962.87|3962.47|3961.87|3963.47|3962.87|3961.97|3961.37|640
1617191100000|2021-03-31 11:45:00|3962.72|3962.12|3964.47|3963.87|3964.47|3963.87|3962.47|3961.87|1269
1617191400000|2021-03-31 11:50:00|3964.72|3964.12|3963.47|3962.87|3964.72|3964.12|3963.22|3962.62|1595
1617191700000|2021-03-31 11:55:00|3963.72|3963.12|3963.72|3963.12|3964.47|3963.87|3963.72|3963.12|616
1617192000000|2021-03-31 12:00:00|3963.97|3963.37|3963.72|3963.12|3964.47|3963.87|3963.22|3962.62|1677
1617192300000|2021-03-31 12:05:00|3963.97|3963.37|3964.22|3963.62|3964.47|3963.87|3963.72|3963.12|1047
1617192600000|2021-03-31 12:10:00|3964.47|3963.87|3964.47|3963.87|3964.72|3964.12|3964.22|3963.62|1007
1617192900000|2021-03-31 12:15:00|3964.22|3963.62|3964.72|3964.12|3965.97|3965.37|3963.72|3963.12|3853
1617193200000|2021-03-31 12:20:00|3964.47|3963.87|3963.22|3962.62|3964.97|3964.37|3962.72|3962.12|2772
1617193500000|2021-03-31 12:25:00|3962.97|3962.37|3964.47|3963.87|3964.47|3963.87|3962.97|3962.37|1492
1617193800000|2021-03-31 12:30:00|3964.72|3964.12|3965.97|3965.37|3965.97|3965.37|3964.47|3963.87|1531
1617194100000|2021-03-31 12:35:00|3965.72|3965.12|3966.47|3965.87|3966.47|3965.87|3965.47|3964.87|1276
1617194400000|2021-03-31 12:40:00|3966.72|3966.12|3967.22|3966.62|3967.22|3966.62|3966.72|3966.12|2720
1617194700000|2021-03-31 12:45:00|3967.72|3967.12|3965.72|3965.12|3967.72|3967.12|3965.47|3964.87|2218
1617195000000|2021-03-31 12:50:00|3965.47|3964.87|3966.22|3965.62|3966.22|3965.62|3965.22|3964.62|1787
1617195300000|2021-03-31 12:55:00|3965.97|3965.37|3965.22|3964.62|3965.97|3965.37|3964.47|3963.87|2146
1617195600000|2021-03-31 13:00:00|3964.97|3964.37|3966.22|3965.62|3966.22|3965.62|3964.72|3964.12|2239
1617195900000|2021-03-31 13:05:00|3966.47|3965.87|3965.72|3965.12|3966.72|3966.12|3965.72|3965.12|1603
1617196200000|2021-03-31 13:10:00|3965.47|3964.87|3965.47|3964.87|3965.97|3965.37|3965.22|3964.62|1690
1617196500000|2021-03-31 13:15:00|3965.22|3964.62|3965.97|3965.37|3965.97|3965.37|3965.22|3964.62|1586
1617196800000|2021-03-31 13:20:00|3966.22|3965.62|3966.22|3965.62|3966.47|3965.87|3965.72|3965.12|2830
1617197100000|2021-03-31 13:25:00|3965.97|3965.37|3967.72|3967.12|3967.97|3967.37|3965.97|3965.37|5588
1617197400000|2021-03-31 13:30:00|3967.62|3967.22|3972.37|3971.97|3973.37|3972.97|3967.62|3967.22|47445
1617197700000|2021-03-31 13:35:00|3972.62|3972.22|3976.62|3976.22|3976.87|3976.47|3972.62|3972.22|36389
1617198000000|2021-03-31 13:40:00|3976.87|3976.47|3974.87|3974.47|3978.12|3977.72|3974.87|3974.47|24727
1617198300000|2021-03-31 13:45:00|3975.37|3974.97|3975.37|3974.97|3976.87|3976.47|3973.87|3973.47|27935
1617198600000|2021-03-31 13:50:00|3975.62|3975.22|3975.37|3974.97|3976.62|3976.22|3972.62|3972.22|23770
1617198900000|2021-03-31 13:55:00|3975.62|3975.22|3975.62|3975.22|3977.12|3976.72|3974.62|3974.22|11374
1617199200000|2021-03-31 14:00:00|3975.87|3975.47|3978.12|3977.72|3979.62|3979.22|3975.12|3974.72|22259
1617199500000|2021-03-31 14:05:00|3977.87|3977.47|3978.87|3978.47|3979.87|3979.47|3977.87|3977.47|13894
1617199800000|2021-03-31 14:10:00|3978.75|3978.35|3976.25|3975.85|3979|3978.6|3976.25|3975.85|12738
1617200100000|2021-03-31 14:15:00|3976.5|3976.1|3977.75|3977.35|3978|3977.6|3974.75|3974.35|17479
1617200400000|2021-03-31 14:20:00|3978|3977.6|3977.5|3977.1|3979.25|3978.85|3977.25|3976.85|16242
1617200700000|2021-03-31 14:25:00|3977.25|3976.85|3975|3974.6|3978.25|3977.85|3974.25|3973.85|18231
1617201000000|2021-03-31 14:30:00|3975.25|3974.85|3976.75|3976.35|3978|3977.6|3974.25|3973.85|17345
1617201300000|2021-03-31 14:35:00|3976.5|3976.1|3978.5|3978.1|3978.5|3978.1|3976.25|3975.85|8620
1617201600000|2021-03-31 14:40:00|3978.75|3978.35|3982|3981.6|3983.75|3983.35|3978.75|3978.35|28442
1617201900000|2021-03-31 14:45:00|3982.25|3981.85|3980.5|3980.1|3983|3982.6|3980.5|3980.1|12756
1617202200000|2021-03-31 14:50:00|3980.75|3980.35|3983.5|3983.1|3983.75|3983.35|3980.5|3980.1|12037
1617202500000|2021-03-31 14:55:00|3983.75|3983.35|3982.5|3982.1|3984|3983.6|3982.5|3982.1|12425
1617202800000|2021-03-31 15:00:00|3982.75|3982.35|3983.25|3982.85|3984.25|3983.85|3982.5|3982.1|14985
1617203100000|2021-03-31 15:05:00|3983|3982.6|3982|3981.6|3983.75|3983.35|3981.25|3980.85|12609
1617203400000|2021-03-31 15:10:00|3982.25|3981.85|3982.75|3982.35|3983.5|3983.1|3981.5|3981.1|8657
1617203700000|2021-03-31 15:15:00|3983|3982.6|3982|3981.6|3983.25|3982.85|3981.5|3981.1|12396
1617204000000|2021-03-31 15:20:00|3981.75|3981.35|3980.75|3980.35|3982.75|3982.35|3980.25|3979.85|10958
1617204300000|2021-03-31 15:25:00|3981|3980.6|3980.25|3979.85|3981.75|3981.35|3979.75|3979.35|11499
1617204600000|2021-03-31 15:30:00|3979.75|3979.35|3980.25|3979.85|3982.5|3982.1|3979.5|3979.1|15639
1617204900000|2021-03-31 15:35:00|3980.5|3980.1|3982|3981.6|3982.75|3982.35|3980.25|3979.85|11557
1617205200000|2021-03-31 15:40:00|3981.75|3981.35|3981.25|3980.85|3982.5|3982.1|3980.5|3980.1|11338
1617205500000|2021-03-31 15:45:00|3981.5|3981.1|3984.25|3983.85|3984.25|3983.85|3981.5|3981.1|13459
1617205800000|2021-03-31 15:50:00|3984.5|3984.1|3986|3985.6|3986.25|3985.85|3984.5|3984.1|19384
1617206100000|2021-03-31 15:55:00|3985.75|3985.35|3985.75|3985.35|3987|3986.6|3984.75|3984.35|14524
1617206400000|2021-03-31 16:00:00|3986|3985.6|3987.25|3986.85|3987.25|3986.85|3985.75|3985.35|11011
1617206700000|2021-03-31 16:05:00|3987.5|3987.1|3987.5|3987.1|3987.75|3987.35|3987|3986.6|6598
1617207000000|2021-03-31 16:10:00|3987.25|3986.85|3987.75|3987.35|3988|3987.6|3986.75|3986.35|8999
1617207300000|2021-03-31 16:15:00|3988|3987.6|3988.25|3987.85|3988.5|3988.1|3987|3986.6|9778
1617207600000|2021-03-31 16:20:00|3988.5|3988.1|3988.75|3988.35|3988.87|3988.47|3987.75|3987.35|5680
1617207900000|2021-03-31 16:25:00|3988.5|3988.1|3987.75|3987.35|3989.25|3988.85|3987.5|3987.1|9017
1617208200000|2021-03-31 16:30:00|3988|3987.6|3989|3988.6|3989.25|3988.85|3987.75|3987.35|5780
1617208500000|2021-03-31 16:35:00|3988.87|3988.47|3989.5|3989.1|3989.5|3989.1|3988.75|3988.35|4380
1617208800000|2021-03-31 16:40:00|3989.66|3989.26|3990.41|3990.01|3990.91|3990.51|3989.66|3989.26|10703
1617209100000|2021-03-31 16:45:00|3990.66|3990.26|3990.41|3990.01|3990.66|3990.26|3990.16|3989.76|4705
1617209400000|2021-03-31 16:50:00|3990.16|3989.76|3989.66|3989.26|3990.41|3990.01|3989.41|3989.01|5894
1617209700000|2021-03-31 16:55:00|3989.91|3989.51|3990.66|3990.26|3990.66|3990.26|3989.66|3989.26|6422
1617210000000|2021-03-31 17:00:00|3990.41|3990.01|3991.66|3991.26|3992.16|3991.76|3990.41|3990.01|13450
1617210300000|2021-03-31 17:05:00|3991.91|3991.51|3993.16|3992.76|3993.41|3993.01|3991.66|3991.26|8636
1617210600000|2021-03-31 17:10:00|3993.41|3993.01|3993.91|3993.51|3994.41|3994.01|3993.16|3992.76|7735
1617210900000|2021-03-31 17:15:00|3993.66|3993.26|3992.41|3992.01|3994.16|3993.76|3992.16|3991.76|5903
1617211200000|2021-03-31 17:20:00|3992.16|3991.76|3991.66|3991.26|3992.41|3992.01|3991.16|3990.76|6070
1617211500000|2021-03-31 17:25:00|3991.91|3991.51|3992.91|3992.51|3993.16|3992.76|3991.66|3991.26|4223
1617211800000|2021-03-31 17:30:00|3993.16|3992.76|3993.91|3993.51|3993.91|3993.51|3992.91|3992.51|5813
1617212100000|2021-03-31 17:35:00|3994.16|3993.76|3992.41|3992.01|3994.41|3994.01|3992.41|3992.01|8320
1617212400000|2021-03-31 17:40:00|3992.16|3991.76|3990.16|3989.76|3992.66|3992.26|3989.66|3989.26|12207
1617212700000|2021-03-31 17:45:00|3990.41|3990.01|3990.66|3990.26|3991.16|3990.76|3989.91|3989.51|7293
1617213000000|2021-03-31 17:50:00|3990.91|3990.51|3991.91|3991.51|3992.41|3992.01|3990.66|3990.26|6160
1617213300000|2021-03-31 17:55:00|3992.16|3991.76|3991.66|3991.26|3993.41|3993.01|3991.66|3991.26|6576
1617213600000|2021-03-31 18:00:00|3991.91|3991.51|3990.66|3990.26|3991.91|3991.51|3989.16|3988.76|14648
1617213900000|2021-03-31 18:05:00|3990.53|3990.13|3988.41|3988.01|3990.91|3990.51|3988.41|3988.01|10844
1617214200000|2021-03-31 18:10:00|3988.66|3988.26|3988.66|3988.26|3989.66|3989.26|3985.66|3985.26|12662
1617214500000|2021-03-31 18:15:00|3988.41|3988.01|3988.16|3987.76|3989.41|3989.01|3987.41|3987.01|11938
1617214800000|2021-03-31 18:20:00|3987.91|3987.51|3988.41|3988.01|3989.41|3989.01|3987.16|3986.76|6483
1617215100000|2021-03-31 18:25:00|3988.16|3987.76|3988.91|3988.51|3989.16|3988.76|3987.91|3987.51|6638
1617215400000|2021-03-31 18:30:00|3989.16|3988.76|3991.16|3990.76|3991.66|3991.26|3989.16|3988.76|9920
1617215700000|2021-03-31 18:35:00|3990.91|3990.51|3989.91|3989.51|3991.91|3991.51|3989.91|3989.51|6407
1617216000000|2021-03-31 18:40:00|3989.66|3989.26|3989.16|3988.76|3991.16|3990.76|3986.16|3985.76|14436
1617216300000|2021-03-31 18:45:00|3989.41|3989.01|3987.41|3987.01|3990.16|3989.76|3986.91|3986.51|9537
1617216600000|2021-03-31 18:50:00|3987.66|3987.26|3988.91|3988.51|3988.91|3988.51|3986.91|3986.51|6705
1617216900000|2021-03-31 18:55:00|3988.66|3988.26|3987.66|3987.26|3990.66|3990.26|3986.16|3985.76|10387
1617217200000|2021-03-31 19:00:00|3987.41|3987.01|3990.91|3990.51|3991.16|3990.76|3986.91|3986.51|12992
1617217500000|2021-03-31 19:05:00|3991.16|3990.76|3990.41|3990.01|3991.16|3990.76|3988.41|3988.01|8101
1617217800000|2021-03-31 19:10:00|3990.66|3990.26|3988.78|3988.38|3990.66|3990.26|3987.66|3987.26|10922
1617218100000|2021-03-31 19:15:00|3988.91|3988.51|3989.41|3989.01|3992.16|3991.76|3988.66|3988.26|17264
1617218400000|2021-03-31 19:20:00|3989.31|3988.91|3987.81|3987.41|3989.56|3989.16|3987.06|3986.66|11872
1617218700000|2021-03-31 19:25:00|3987.31|3986.91|3986.81|3986.41|3989.31|3988.91|3986.56|3986.16|10449
1617219000000|2021-03-31 19:30:00|3986.56|3986.16|3987.56|3987.16|3990.06|3989.66|3986.31|3985.91|17169
1617219300000|2021-03-31 19:35:00|3987.31|3986.91|3983.31|3982.91|3987.81|3987.41|3983.31|3982.91|19313
1617219600000|2021-03-31 19:40:00|3983.06|3982.66|3981.81|3981.41|3985.31|3984.91|3981.56|3981.16|21646
1617219900000|2021-03-31 19:45:00|3981.31|3980.91|3982.31|3981.91|3983.31|3982.91|3980.31|3979.91|28891
1617220200000|2021-03-31 19:50:00|3981.06|3980.66|3981.56|3981.16|3987.56|3987.16|3980.31|3979.91|62172
1617220500000|2021-03-31 19:55:00|3981.31|3980.91|3979.31|3978.91|3984.06|3983.66|3976.31|3975.91|229997
1617220800000|2021-03-31 20:00:00|3979.3|3978.9|3977.65|3977.05|3983.4|3982.8|3975.9|3975.3|77389
1617221100000|2021-03-31 20:05:00|3977.4|3976.8|3977.15|3976.55|3978.4|3977.8|3975.9|3975.3|20668
1617221400000|2021-03-31 20:10:00|3976.9|3976.3|3975.42|3973.92|3977.15|3976.55|3974.27|3973.67|14984
1617221700000|2021-03-31 20:15:00|3975.37|3973.87|3975.48|3973.98|3975.7|3974.2|3975.19|3973.69|7
1617222000000|2021-03-31 20:20:00|3975.3|3973.8|3975.59|3974.09|3975.7|3974.2|3975.3|3973.8|0
1617222300000|2021-03-31 20:25:00|3975.55|3974.05|3975.77|3974.27|3975.77|3974.27|3975.37|3973.87|0
1617222600000|2021-03-31 20:30:00|3975.27|3974.67|3974.77|3974.17|3975.52|3974.92|3974.27|3973.67|1740
1617222900000|2021-03-31 20:35:00|3974.52|3973.92|3976.77|3976.17|3976.77|3976.17|3974.52|3973.92|1226
1617223200000|2021-03-31 20:40:00|3976.52|3975.92|3976.77|3976.17|3977.27|3976.67|3976.02|3975.42|986
1617223500000|2021-03-31 20:45:00|3977.02|3976.42|3977.02|3976.42|3977.27|3976.67|3976.52|3975.92|834
1617223800000|2021-03-31 20:50:00|3976.77|3976.17|3976.77|3976.17|3977.02|3976.42|3976.27|3975.67|1127
1617224100000|2021-03-31 20:55:00|3977.02|3976.42|3977.14|3975.64|3977.27|3976.67|3976.27|3975.64|1822
1617224400000|2021-03-31 21:00:00|3977.16|3975.66|3976.72|3975.22|3977.16|3975.66|3976.54|3975.04|4
1617224700000|2021-03-31 21:05:00|3976.65|3975.15|3976.65|3975.15|3976.8|3975.3|3976.47|3974.97|0
1617225000000|2021-03-31 21:10:00|3976.61|3975.11|3976.8|3975.3|3976.8|3975.3|3976.32|3974.82|0
1617225300000|2021-03-31 21:15:00|3976.83|3975.33|3976.98|3975.48|3976.98|3975.48|3976.8|3975.3|0
1617225600000|2021-03-31 21:20:00|3976.91|3975.41|3976.72|3975.22|3976.98|3975.48|3976.65|3975.15|0
1617225900000|2021-03-31 21:25:00|3976.47|3974.97|3976.58|3975.08|3976.65|3975.15|3976.47|3974.97|0
1617226200000|2021-03-31 21:30:00|3976.54|3975.04|3977.02|3975.52|3977.02|3975.52|3976.54|3975.04|0
1617226500000|2021-03-31 21:35:00|3976.98|3975.48|3976.98|3975.48|3977.16|3975.66|3976.8|3975.3|0
1617226800000|2021-03-31 21:40:00|3977.02|3975.52|3976.83|3975.33|3977.05|3975.55|3976.69|3975.19|0
1617227100000|2021-03-31 21:45:00|3976.94|3975.44|3976.91|3975.41|3976.94|3975.44|3976.91|3975.41|0
1617227400000|2021-03-31 21:50:00|3976.87|3975.37|3977.38|3975.88|3977.42|3975.92|3976.83|3975.33|0
1617227700000|2021-03-31 21:55:00|3977.27|3975.77|3977.34|3975.84|3977.45|3975.95|3977.2|3975.7|0
1617228000000|2021-03-31 22:00:00|3977.77|3977.17|3979.4|3978.8|3979.4|3978.8|3977.65|3977.05|2044
1617228300000|2021-03-31 22:05:00|3979.65|3979.05|3978.4|3977.8|3979.65|3979.05|3977.9|3977.3|520
1617228600000|2021-03-31 22:10:00|3978.65|3978.05|3979.15|3978.55|3979.4|3978.8|3978.4|3977.8|299
1617228900000|2021-03-31 22:15:00|3980.15|3979.55|3979.65|3979.05|3980.4|3979.8|3979.4|3978.8|1029
1617229200000|2021-03-31 22:20:00|3979.77|3979.17|3979.65|3979.05|3980.65|3980.05|3979.4|3978.8|400
1617229500000|2021-03-31 22:25:00|3979.4|3978.8|3979.4|3978.8|3979.4|3978.8|3979.15|3978.55|188
1617229800000|2021-03-31 22:30:00|3979.65|3979.05|3979.15|3978.55|3979.65|3979.05|3979.15|3978.55|222
1617230100000|2021-03-31 22:35:00|3979.4|3978.8|3978.9|3978.3|3979.4|3978.8|3978.4|3977.8|329
1617230400000|2021-03-31 22:40:00|3978.65|3978.05|3979.15|3978.55|3979.15|3978.55|3978.65|3978.05|328
1617230700000|2021-03-31 22:45:00|3979.4|3978.8|3979.9|3979.3|3979.9|3979.3|3979.4|3978.8|144
1617231000000|2021-03-31 22:50:00|3979.77|3979.17|3978.9|3978.3|3979.77|3979.17|3978.9|3978.3|224
1617231300000|2021-03-31 22:55:00|3979.15|3978.55|3979.4|3978.8|3979.4|3978.8|3978.9|3978.3|146
1617231600000|2021-03-31 23:00:00|3979.52|3978.92|3977.9|3977.3|3979.65|3979.05|3977.65|3977.05|385
1617231900000|2021-03-31 23:05:00|3978.15|3977.55|3978.65|3978.05|3978.65|3978.05|3977.4|3976.8|582
1617232200000|2021-03-31 23:10:00|3978.9|3978.3|3978.4|3977.8|3978.9|3978.3|3976.65|3976.05|981
1617232500000|2021-03-31 23:15:00|3978.15|3977.55|3980.15|3979.55|3980.15|3979.55|3977.9|3977.3|909
1617232800000|2021-03-31 23:20:00|3979.9|3979.3|3979.52|3978.92|3980.27|3979.67|3979.4|3978.8|667
1617233100000|2021-03-31 23:25:00|3979.65|3979.05|3979.65|3979.05|3980.4|3979.8|3979.4|3978.8|652
1617233400000|2021-03-31 23:30:00|3979.9|3979.3|3980.15|3979.55|3980.4|3979.8|3979.65|3979.05|466
1617233700000|2021-03-31 23:35:00|3979.9|3979.3|3980.4|3979.8|3980.4|3979.8|3979.65|3979.05|462
1617234000000|2021-03-31 23:40:00|3980.15|3979.55|3981.15|3980.55|3981.4|3980.8|3980.15|3979.55|656
1617234300000|2021-03-31 23:45:00|3981.02|3980.42|3980.4|3979.8|3981.27|3980.67|3980.15|3979.55|562
1617234600000|2021-03-31 23:50:00|3980.15|3979.55|3981.15|3980.55|3981.4|3980.8|3980.15|3979.55|541
1617234900000|2021-03-31 23:55:00|3980.9|3980.3|3981.65|3981.05|3981.65|3981.05|3980.65|3980.05|623
1617235200000|2021-04-01 00:00:00|3981.4|3980.8|3980.9|3980.3|3982.4|3981.8|3980.9|3980.3|1174
1617235500000|2021-04-01 00:05:00|3980.65|3980.05|3980.9|3980.3|3981.15|3980.55|3979.15|3978.55|1441
1617235800000|2021-04-01 00:10:00|3981.15|3980.55|3980.65|3980.05|3981.15|3980.55|3980.4|3979.8|833
1617236100000|2021-04-01 00:15:00|3980.9|3980.3|3981.65|3981.05|3982.4|3981.8|3980.65|3980.05|1425
1617236400000|2021-04-01 00:20:00|3981.77|3981.17|3980.4|3979.8|3981.9|3981.3|3978.4|3977.8|1534
1617236700000|2021-04-01 00:25:00|3980.65|3980.05|3980.15|3979.55|3981.15|3980.55|3980.15|3979.55|763
1617237000000|2021-04-01 00:30:00|3980.4|3979.8|3982.15|3981.55|3982.15|3981.55|3980.4|3979.8|1023
1617237300000|2021-04-01 00:35:00|3982.4|3981.8|3983.15|3982.55|3984.15|3983.55|3982.15|3981.55|1484
1617237600000|2021-04-01 00:40:00|3983.4|3982.8|3983.15|3982.55|3984.15|3983.55|3982.9|3982.3|897
1617237900000|2021-04-01 00:45:00|3982.9|3982.3|3983.65|3983.05|3983.65|3983.05|3982.9|3982.3|617
1617238200000|2021-04-01 00:50:00|3983.4|3982.8|3983.4|3982.8|3983.9|3983.3|3983.15|3982.55|848
1617238500000|2021-04-01 00:55:00|3983.52|3982.92|3983.15|3982.55|3983.9|3983.3|3982.9|3982.3|800
1617238800000|2021-04-01 01:00:00|3982.9|3982.3|3981.65|3981.05|3983.4|3982.8|3981.15|3980.55|937
1617239100000|2021-04-01 01:05:00|3981.4|3980.8|3981.4|3980.8|3982.15|3981.55|3981.15|3980.55|644
1617239400000|2021-04-01 01:10:00|3981.15|3980.55|3981.4|3980.8|3981.65|3981.05|3981.15|3980.55|275
1617239700000|2021-04-01 01:15:00|3981.15|3980.55|3980.15|3979.55|3981.4|3980.8|3980.15|3979.55|634
1617240000000|2021-04-01 01:20:00|3979.9|3979.3|3981.4|3980.8|3981.4|3980.8|3979.9|3979.3|658
1617240300000|2021-04-01 01:25:00|3981.65|3981.05|3981.65|3981.05|3982.15|3981.55|3980.9|3980.3|689
1617240600000|2021-04-01 01:30:00|3981.9|3981.3|3978.9|3978.3|3981.9|3981.3|3978.9|3978.3|1557
1617240900000|2021-04-01 01:35:00|3979.15|3978.55|3979.4|3978.8|3980.65|3980.05|3979.15|3978.55|614
1617241200000|2021-04-01 01:40:00|3979.65|3979.05|3978.9|3978.3|3979.9|3979.3|3978.77|3978.17|512
1617241500000|2021-04-01 01:45:00|3978.65|3978.05|3978.9|3978.3|3979.4|3978.8|3978.15|3977.55|880
1617241800000|2021-04-01 01:50:00|3978.77|3978.17|3979.65|3979.05|3979.65|3979.05|3978.52|3977.92|734
1617242100000|2021-04-01 01:55:00|3979.52|3978.92|3980.4|3979.8|3980.65|3980.05|3979.52|3978.92|719
1617242400000|2021-04-01 02:00:00|3980.65|3980.05|3982.65|3982.05|3982.65|3982.05|3980.4|3979.8|1229
1617242700000|2021-04-01 02:05:00|3983.15|3982.55|3981.65|3981.05|3983.9|3983.3|3981.4|3980.8|1405
1617243000000|2021-04-01 02:10:00|3981.9|3981.3|3981.15|3980.55|3981.9|3981.3|3980.4|3979.8|763
1617243300000|2021-04-01 02:15:00|3981.4|3980.8|3980.65|3980.05|3982.27|3981.67|3980.4|3979.8|636
1617243600000|2021-04-01 02:20:00|3980.77|3980.17|3980.9|3980.3|3981.4|3980.8|3980.65|3980.05|518
1617243900000|2021-04-01 02:25:00|3981.15|3980.55|3979.65|3979.05|3981.52|3980.92|3979.4|3978.8|466
1617244200000|2021-04-01 02:30:00|3979.52|3978.92|3980.15|3979.55|3980.4|3979.8|3979.4|3978.8|462
1617244500000|2021-04-01 02:35:00|3979.9|3979.3|3978.65|3978.05|3980.65|3980.05|3978.15|3977.55|953
1617244800000|2021-04-01 02:40:00|3978.9|3978.3|3979.15|3978.55|3979.15|3978.55|3978.4|3977.8|347
1617245100000|2021-04-01 02:45:00|3978.9|3978.3|3979.15|3978.55|3979.4|3978.8|3978.65|3978.05|291
1617245400000|2021-04-01 02:50:00|3978.9|3978.3|3977.65|3977.05|3978.9|3978.3|3976.9|3976.3|717
1617245700000|2021-04-01 02:55:00|3977.52|3976.92|3977.4|3976.8|3977.65|3977.05|3975.4|3974.8|1150
1617246000000|2021-04-01 03:00:00|3977.65|3977.05|3977.65|3977.05|3978.4|3977.8|3977.15|3976.55|877
1617246300000|2021-04-01 03:05:00|3977.9|3977.3|3977.9|3977.3|3977.9|3977.3|3977.15|3976.55|291
1617246600000|2021-04-01 03:10:00|3978.02|3977.42|3976.4|3975.8|3978.02|3977.42|3976.15|3975.55|497
1617246900000|2021-04-01 03:15:00|3976.65|3976.05|3977.9|3977.3|3978.15|3977.55|3976.4|3975.8|442
1617247200000|2021-04-01 03:20:00|3978.15|3977.55|3978.65|3978.05|3978.9|3978.3|3978.02|3977.42|399
1617247500000|2021-04-01 03:25:00|3978.77|3978.17|3978.4|3977.8|3978.9|3978.3|3978.15|3977.55|272
1617247800000|2021-04-01 03:30:00|3978.15|3977.55|3976.9|3976.3|3978.65|3978.05|3976.9|3976.3|524
1617248100000|2021-04-01 03:35:00|3977.15|3976.55|3978.65|3978.05|3978.77|3978.17|3976.65|3976.05|877
1617248400000|2021-04-01 03:40:00|3978.52|3977.92|3978.4|3977.8|3978.9|3978.3|3977.65|3977.05|404
1617248700000|2021-04-01 03:45:00|3978.27|3977.67|3978.4|3977.8|3978.4|3977.8|3977.9|3977.3|261
1617249000000|2021-04-01 03:50:00|3978.65|3978.05|3978.77|3978.17|3979.15|3978.55|3977.9|3977.3|345
1617249300000|2021-04-01 03:55:00|3978.65|3978.05|3978.65|3978.05|3978.9|3978.3|3978.65|3978.05|285
1617249600000|2021-04-01 04:00:00|3978.9|3978.3|3978.4|3977.8|3979.15|3978.55|3977.9|3977.3|411
1617249900000|2021-04-01 04:05:00|3978.65|3978.05|3978.9|3978.3|3979.15|3978.55|3978.52|3977.92|223
1617250200000|2021-04-01 04:10:00|3979.15|3978.55|3978.65|3978.05|3979.15|3978.55|3978.4|3977.8|186
1617250500000|2021-04-01 04:15:00|3978.77|3978.17|3978.4|3977.8|3978.9|3978.3|3978.4|3977.8|174
1617250800000|2021-04-01 04:20:00|3978.65|3978.05|3978.9|3978.3|3979.15|3978.55|3978.65|3978.05|131
1617251100000|2021-04-01 04:25:00|3978.65|3978.05|3978.9|3978.3|3978.9|3978.3|3978.65|3978.05|91
1617251400000|2021-04-01 04:30:00|3978.65|3978.05|3979.15|3978.55|3979.15|3978.55|3978.65|3978.05|153
1617251700000|2021-04-01 04:35:00|3978.9|3978.3|3980.15|3979.55|3980.4|3979.8|3978.9|3978.3|484
1617252000000|2021-04-01 04:40:00|3980.27|3979.67|3979.15|3978.55|3980.27|3979.67|3979.15|3978.55|269
1617252300000|2021-04-01 04:45:00|3979.4|3978.8|3978.4|3977.8|3979.65|3979.05|3978.4|3977.8|422
1617252600000|2021-04-01 04:50:00|3978.15|3977.55|3978.15|3977.55|3978.4|3977.8|3977.4|3976.8|464
1617252900000|2021-04-01 04:55:00|3978.02|3977.42|3979.4|3978.8|3979.4|3978.8|3978.02|3977.42|302
1617253200000|2021-04-01 05:00:00|3979.15|3978.55|3979.65|3979.05|3979.9|3979.3|3978.4|3977.8|350
1617253500000|2021-04-01 05:05:00|3979.4|3978.8|3979.4|3978.8|3979.9|3979.3|3979.15|3978.55|702
1617253800000|2021-04-01 05:10:00|3979.65|3979.05|3978.9|3978.3|3980.15|3979.55|3978.65|3978.05|562
1617254100000|2021-04-01 05:15:00|3979.15|3978.55|3979.4|3978.8|3979.65|3979.05|3978.9|3978.3|306
1617254400000|2021-04-01 05:20:00|3979.52|3978.92|3980.4|3979.8|3980.9|3980.3|3979.4|3978.8|503
1617254700000|2021-04-01 05:25:00|3980.15|3979.55|3980.4|3979.8|3980.65|3980.05|3979.4|3978.8|633
1617255000000|2021-04-01 05:30:00|3980.15|3979.55|3979.65|3979.05|3980.4|3979.8|3979.15|3978.55|449
1617255300000|2021-04-01 05:35:00|3979.4|3978.8|3981.4|3980.8|3981.65|3981.05|3979.4|3978.8|619
1617255600000|2021-04-01 05:40:00|3981.15|3980.55|3982.15|3981.55|3982.4|3981.8|3981.15|3980.55|692
1617255900000|2021-04-01 05:45:00|3982.4|3981.8|3981.9|3981.3|3982.65|3982.05|3981.65|3981.05|383
1617256200000|2021-04-01 05:50:00|3982.02|3981.42|3981.4|3980.8|3982.15|3981.55|3980.9|3980.3|344
1617256500000|2021-04-01 05:55:00|3981.15|3980.55|3980.65|3980.05|3981.15|3980.55|3980.4|3979.8|353
1617256800000|2021-04-01 06:00:00|3980.4|3979.8|3981.4|3980.8|3981.65|3981.05|3979.9|3979.3|650
1617257100000|2021-04-01 06:05:00|3981.65|3981.05|3981.4|3980.8|3982.4|3981.8|3981.4|3980.8|833
1617257400000|2021-04-01 06:10:00|3981.65|3981.05|3981.15|3980.55|3982.15|3981.55|3979.9|3979.3|1124
1617257700000|2021-04-01 06:15:00|3981.4|3980.8|3982.65|3982.05|3982.65|3982.05|3981.15|3980.55|447
1617258000000|2021-04-01 06:20:00|3982.52|3981.92|3983.15|3982.55|3983.65|3983.05|3982.4|3981.8|763
1617258300000|2021-04-01 06:25:00|3983.02|3982.42|3982.4|3981.8|3983.15|3982.55|3982.4|3981.8|526
1617258600000|2021-04-01 06:30:00|3982.65|3982.05|3983.65|3983.05|3983.65|3983.05|3982.4|3981.8|909
1617258900000|2021-04-01 06:35:00|3983.77|3983.17|3984.9|3984.3|3984.9|3984.3|3983.65|3983.05|1104
1617259200000|2021-04-01 06:40:00|3985.02|3984.42|3985.4|3984.8|3986.4|3985.8|3984.65|3984.05|1530
1617259500000|2021-04-01 06:45:00|3985.52|3984.92|3986.15|3985.55|3986.65|3986.05|3985.52|3984.92|658
1617259800000|2021-04-01 06:50:00|3985.9|3985.3|3986.4|3985.8|3986.65|3986.05|3985.65|3985.05|591
1617260100000|2021-04-01 06:55:00|3986.15|3985.55|3986.9|3986.3|3987.15|3986.55|3985.77|3985.17|1045
1617260400000|2021-04-01 07:00:00|3986.65|3986.05|3985.4|3984.8|3986.9|3986.3|3984.65|3984.05|2230
1617260700000|2021-04-01 07:05:00|3985.27|3984.67|3984.9|3984.3|3985.4|3984.8|3984.27|3983.67|1422
1617261000000|2021-04-01 07:10:00|3985.15|3984.55|3984.65|3984.05|3985.65|3985.05|3983.9|3983.3|1163
1617261300000|2021-04-01 07:15:00|3984.77|3984.17|3983.65|3983.05|3984.77|3984.17|3983.4|3982.8|824
1617261600000|2021-04-01 07:20:00|3983.9|3983.3|3986.4|3985.8|3986.4|3985.8|3983.65|3983.05|1344
1617261900000|2021-04-01 07:25:00|3986.15|3985.55|3987.15|3986.55|3987.9|3987.3|3985.9|3985.3|1761
1617262200000|2021-04-01 07:30:00|3986.9|3986.3|3987.4|3986.8|3987.4|3986.8|3985.15|3984.55|2058
1617262500000|2021-04-01 07:35:00|3987.65|3987.05|3988.65|3988.05|3989.4|3988.8|3987.15|3986.55|1846
1617262800000|2021-04-01 07:40:00|3988.77|3988.17|3990.4|3989.8|3990.65|3990.05|3988.65|3988.05|2118
1617263100000|2021-04-01 07:45:00|3990.65|3990.05|3989.15|3988.55|3990.77|3990.17|3989.15|3988.55|1957
1617263400000|2021-04-01 07:50:00|3988.9|3988.3|3989.65|3989.05|3989.65|3989.05|3987.65|3987.05|2063
1617263700000|2021-04-01 07:55:00|3989.9|3989.3|3990.65|3990.05|3991.4|3990.8|3989.65|3989.05|2291
1617264000000|2021-04-01 08:00:00|3990.9|3990.3|3990.9|3990.3|3991.15|3990.55|3989.65|3989.05|2090
1617264300000|2021-04-01 08:05:00|3991.02|3990.42|3991.65|3991.05|3992.15|3991.55|3990.15|3989.55|1890
1617264600000|2021-04-01 08:10:00|3991.4|3990.8|3992.15|3991.55|3992.15|3991.55|3991.15|3990.55|1458
1617264900000|2021-04-01 08:15:00|3992.4|3991.8|3992.9|3992.3|3992.9|3992.3|3991.4|3990.8|1583
1617265200000|2021-04-01 08:20:00|3992.65|3992.05|3992.15|3991.55|3993.4|3992.8|3991.77|3991.17|1275
1617265500000|2021-04-01 08:25:00|3992.4|3991.8|3991.15|3990.55|3992.4|3991.8|3990.9|3990.3|1019
1617265800000|2021-04-01 08:30:00|3991.4|3990.8|3991.9|3991.3|3992.15|3991.55|3991.27|3990.67|818
1617266100000|2021-04-01 08:35:00|3992.15|3991.55|3991.65|3991.05|3992.4|3991.8|3991.27|3990.67|1137
1617266400000|2021-04-01 08:40:00|3991.9|3991.3|3990.4|3989.8|3992.4|3991.8|3989.9|3989.3|1967
1617266700000|2021-04-01 08:45:00|3990.65|3990.05|3991.65|3991.05|3991.9|3991.3|3990.65|3990.05|907
1617267000000|2021-04-01 08:50:00|3991.9|3991.3|3992.4|3991.8|3992.9|3992.3|3991.65|3991.05|1115
1617267300000|2021-04-01 08:55:00|3992.15|3991.55|3993.9|3993.3|3994.15|3993.55|3992.15|3991.55|1697
1617267600000|2021-04-01 09:00:00|3994.15|3993.55|3993.9|3993.3|3995.15|3994.55|3993.4|3992.8|1943
1617267900000|2021-04-01 09:05:00|3993.65|3993.05|3993.4|3992.8|3993.9|3993.3|3993.15|3992.55|1413
1617268200000|2021-04-01 09:10:00|3993.52|3992.92|3991.65|3991.05|3994.4|3993.8|3991.65|3991.05|1401
1617268500000|2021-04-01 09:15:00|3991.9|3991.3|3992.4|3991.8|3992.77|3992.17|3990.9|3990.3|934
1617268800000|2021-04-01 09:20:00|3992.15|3991.55|3991.9|3991.3|3992.9|3992.3|3991.9|3991.3|654
1617269100000|2021-04-01 09:25:00|3991.65|3991.05|3991.4|3990.8|3992.65|3992.05|3991.4|3990.8|641
1617269400000|2021-04-01 09:30:00|3991.65|3991.05|3991.9|3991.3|3992.15|3991.55|3991.4|3990.8|645
1617269700000|2021-04-01 09:35:00|3991.65|3991.05|3992.9|3992.3|3993.15|3992.55|3991.65|3991.05|940
1617270000000|2021-04-01 09:40:00|3992.65|3992.05|3993.4|3992.8|3993.9|3993.3|3992.65|3992.05|866
1617270300000|2021-04-01 09:45:00|3993.15|3992.55|3992.15|3991.55|3993.9|3993.3|3992.15|3991.55|721
1617270600000|2021-04-01 09:50:00|3992.4|3991.8|3991.9|3991.3|3992.65|3992.05|3991.65|3991.05|978
1617270900000|2021-04-01 09:55:00|3991.65|3991.05|3991.4|3990.8|3992.15|3991.55|3991.4|3990.8|936
1617271200000|2021-04-01 10:00:00|3991.65|3991.05|3990.9|3990.3|3991.65|3991.05|3990.4|3989.8|612
1617271500000|2021-04-01 10:05:00|3990.65|3990.05|3989.65|3989.05|3990.9|3990.3|3989.65|3989.05|812
1617271800000|2021-04-01 10:10:00|3989.9|3989.3|3990.65|3990.05|3990.9|3990.3|3989.65|3989.05|849
1617272100000|2021-04-01 10:15:00|3990.4|3989.8|3990.4|3989.8|3991.15|3990.55|3990.4|3989.8|598
1617272400000|2021-04-01 10:20:00|3990.65|3990.05|3990.9|3990.3|3991.15|3990.55|3990.15|3989.55|458
1617272700000|2021-04-01 10:25:00|3990.65|3990.05|3989.9|3989.3|3990.9|3990.3|3989.65|3989.05|648
1617273000000|2021-04-01 10:30:00|3990.15|3989.55|3988.4|3987.8|3990.15|3989.55|3988.15|3987.55|1485
1617273300000|2021-04-01 10:35:00|3988.65|3988.05|3988.9|3988.3|3988.9|3988.3|3988.15|3987.55|976
1617273600000|2021-04-01 10:40:00|3988.65|3988.05|3989.9|3989.3|3990.15|3989.55|3988.65|3988.05|650
1617273900000|2021-04-01 10:45:00|3990.15|3989.55|3989.65|3989.05|3990.4|3989.8|3989.15|3988.55|658
1617274200000|2021-04-01 10:50:00|3989.52|3988.92|3988.15|3987.55|3989.65|3989.05|3987.65|3987.05|776
1617274500000|2021-04-01 10:55:00|3988.02|3987.42|3987.4|3986.8|3988.15|3987.55|3987.27|3986.67|605
1617274800000|2021-04-01 11:00:00|3987.65|3987.05|3989.15|3988.55|3989.4|3988.8|3987.65|3987.05|1545
1617275100000|2021-04-01 11:05:00|3988.9|3988.3|3990.65|3990.05|3990.9|3990.3|3988.9|3988.3|1328
1617275400000|2021-04-01 11:10:00|3990.4|3989.8|3989.9|3989.3|3990.4|3989.8|3989.65|3989.05|1361
1617275700000|2021-04-01 11:15:00|3989.65|3989.05|3989.9|3989.3|3989.9|3989.3|3989.02|3988.42|1006
1617276000000|2021-04-01 11:20:00|3989.65|3989.05|3989.4|3988.8|3989.65|3989.05|3989.15|3988.55|735
1617276300000|2021-04-01 11:25:00|3989.65|3989.05|3990.65|3990.05|3990.65|3990.05|3989.4|3988.8|1250
1617276600000|2021-04-01 11:30:00|3990.4|3989.8|3990.9|3990.3|3990.9|3990.3|3990.15|3989.55|1968
1617276900000|2021-04-01 11:35:00|3990.65|3990.05|3991.4|3990.8|3991.65|3991.05|3990.4|3989.8|2115
1617277200000|2021-04-01 11:40:00|3991.52|3990.92|3991.65|3991.05|3991.65|3991.05|3991.4|3990.8|718
1617277500000|2021-04-01 11:45:00|3991.9|3991.3|3992.15|3991.55|3993.4|3992.8|3991.9|3991.3|2359
1617277800000|2021-04-01 11:50:00|3991.9|3991.3|3993.4|3992.8|3993.4|3992.8|3991.15|3990.55|1302
1617278100000|2021-04-01 11:55:00|3993.65|3993.05|3993.15|3992.55|3993.65|3993.05|3992.65|3992.05|1533
1617278400000|2021-04-01 12:00:00|3993.4|3992.8|3993.9|3993.3|3994.15|3993.55|3993.15|3992.55|1844
1617278700000|2021-04-01 12:05:00|3993.65|3993.05|3993.15|3992.55|3994.15|3993.55|3992.9|3992.3|1583
1617279000000|2021-04-01 12:10:00|3992.9|3992.3|3992.4|3991.8|3993.9|3993.3|3992.4|3991.8|1894
1617279300000|2021-04-01 12:15:00|3992.52|3991.92|3992.9|3992.3|3993.4|3992.8|3992.4|3991.8|1262
1617279600000|2021-04-01 12:20:00|3993.15|3992.55|3994.4|3993.8|3994.65|3994.05|3992.65|3992.05|1486
1617279900000|2021-04-01 12:25:00|3994.52|3993.92|3994.15|3993.55|3994.65|3994.05|3993.65|3993.05|1285
1617280200000|2021-04-01 12:30:00|3994.27|3993.67|3993.9|3993.3|3994.9|3994.3|3992.9|3992.3|2301
1617280500000|2021-04-01 12:35:00|3993.77|3993.17|3992.9|3992.3|3994.4|3993.8|3992.9|3992.3|1650
1617280800000|2021-04-01 12:40:00|3992.65|3992.05|3993.4|3992.8|3993.65|3993.05|3992.15|3991.55|1833
1617281100000|2021-04-01 12:45:00|3993.65|3993.05|3994.15|3993.55|3994.15|3993.55|3993.15|3992.55|1492
1617281400000|2021-04-01 12:50:00|3993.9|3993.3|3994.4|3993.8|3994.4|3993.8|3993.65|3993.05|2090
1617281700000|2021-04-01 12:55:00|3994.65|3994.05|3995.65|3995.05|3996.15|3995.55|3994.15|3993.55|2993
1617282000000|2021-04-01 13:00:00|3995.9|3995.3|3997.15|3996.55|3997.4|3996.8|3994.9|3994.3|5107
1617282300000|2021-04-01 13:05:00|3996.9|3996.3|3995.65|3995.05|3996.9|3996.3|3995.4|3994.8|3010
1617282600000|2021-04-01 13:10:00|3995.9|3995.3|3994.65|3994.05|3996.15|3995.55|3994.65|3994.05|4237
1617282900000|2021-04-01 13:15:00|3994.9|3994.3|3994.9|3994.3|3995.15|3994.55|3993.65|3993.05|2902
1617283200000|2021-04-01 13:20:00|3995.15|3994.55|3995.15|3994.55|3995.4|3994.8|3994.9|3994.3|2094
1617283500000|2021-04-01 13:25:00|3995.4|3994.8|3998.65|3998.05|3998.65|3998.05|3994.9|3994.3|9429
1617283800000|2021-04-01 13:30:00|3998.55|3998.15|4000.8|4000.4|4001.3|4000.9|3997.05|3996.65|56986
1617284100000|2021-04-01 13:35:00|4001.05|4000.65|3999.8|3999.4|4001.8|4001.4|3999.8|3999.4|25469
1617284400000|2021-04-01 13:40:00|4000.05|3999.65|3998.8|3998.4|4002.05|4001.65|3998.05|3997.65|25173
1617284700000|2021-04-01 13:45:00|3999.05|3998.65|3997.8|3997.4|4000.55|4000.15|3997.8|3997.4|14457
1617285000000|2021-04-01 13:50:00|3997.55|3997.15|3999.55|3999.15|4001.3|4000.9|3997.55|3997.15|14827
1617285300000|2021-04-01 13:55:00|3999.3|3998.9|3998.42|3998.02|3999.8|3999.4|3997.05|3996.65|12168
1617285600000|2021-04-01 14:00:00|3999.42|3999.02|4000.3|3999.9|4000.8|4000.4|3997.05|3996.65|26350
1617285900000|2021-04-01 14:05:00|4000.05|3999.65|4004.05|4003.65|4004.55|4004.15|3999.8|3999.4|30403
1617286200000|2021-04-01 14:10:00|4004.19|4003.79|4003.94|4003.54|4004.69|4004.29|4003.19|4002.79|14553
1617286500000|2021-04-01 14:15:00|4004.19|4003.79|4005.94|4005.54|4006.44|4006.04|4003.94|4003.54|16252
1617286800000|2021-04-01 14:20:00|4005.69|4005.29|4005.19|4004.79|4005.94|4005.54|4004.44|4004.04|12971
1617287100000|2021-04-01 14:25:00|4004.94|4004.54|4006.69|4006.29|4006.69|4006.29|4003.94|4003.54|12149
1617287400000|2021-04-01 14:30:00|4007.19|4006.79|4006.19|4005.79|4007.19|4006.79|4005.44|4005.04|15090
1617287700000|2021-04-01 14:35:00|4006.44|4006.04|4004.94|4004.54|4007.44|4007.04|4004.69|4004.29|12360
1617288000000|2021-04-01 14:40:00|4004.44|4004.04|4007.44|4007.04|4007.69|4007.29|4004.19|4003.79|14296
1617288300000|2021-04-01 14:45:00|4007.69|4007.29|4006.44|4006.04|4007.69|4007.29|4006.19|4005.79|8187
1617288600000|2021-04-01 14:50:00|4006.19|4005.79|4003.19|4002.79|4007.19|4006.79|4002.69|4002.29|11798
1617288900000|2021-04-01 14:55:00|4003.44|4003.04|4007.69|4007.29|4007.69|4007.29|4003.19|4002.79|14925
1617289200000|2021-04-01 15:00:00|4007.44|4007.04|4009.69|4009.29|4011.19|4010.79|4007.19|4006.79|22509
1617289500000|2021-04-01 15:05:00|4009.44|4009.04|4007.94|4007.54|4009.44|4009.04|4005.69|4005.29|18903
1617289800000|2021-04-01 15:10:00|4007.69|4007.29|4006.44|4006.04|4008.94|4008.54|4005.94|4005.54|11628
1617290100000|2021-04-01 15:15:00|4006.69|4006.29|4005.94|4005.54|4007.69|4007.29|4005.44|4005.04|11938
1617290400000|2021-04-01 15:20:00|4005.69|4005.29|4006.69|4006.29|4009.44|4009.04|4005.44|4005.04|10428
1617290700000|2021-04-01 15:25:00|4006.44|4006.04|4006.94|4006.54|4007.44|4007.04|4005.94|4005.54|9459
1617291000000|2021-04-01 15:30:00|4006.69|4006.29|4006.19|4005.79|4008.44|4008.04|4005.94|4005.54|8794
1617291300000|2021-04-01 15:35:00|4006.44|4006.04|4006.44|4006.04|4007.44|4007.04|4005.44|4005.04|7736
1617291600000|2021-04-01 15:40:00|4006.19|4005.79|4006.94|4006.54|4007.19|4006.79|4005.44|4005.04|7624
1617291900000|2021-04-01 15:45:00|4006.69|4006.29|4007.19|4006.79|4007.94|4007.54|4005.44|4005.04|6715
1617292200000|2021-04-01 15:50:00|4007.69|4007.29|4006.69|4006.29|4007.69|4007.29|4006.44|4006.04|5230
1617292500000|2021-04-01 15:55:00|4006.94|4006.54|4006.44|4006.04|4008.94|4008.54|4006.19|4005.79|6941
1617292800000|2021-04-01 16:00:00|4006.19|4005.79|4009.19|4008.79|4009.44|4009.04|4006.19|4005.79|5932
1617293100000|2021-04-01 16:05:00|4009.44|4009.04|4010.94|4010.54|4011.44|4011.04|4009.19|4008.79|13527
1617293400000|2021-04-01 16:10:00|4010.69|4010.29|4009.94|4009.54|4011.19|4010.79|4009.44|4009.04|11846
1617293700000|2021-04-01 16:15:00|4010.19|4009.79|4011.44|4011.04|4011.44|4011.04|4008.94|4008.54|9330
1617294000000|2021-04-01 16:20:00|4011.69|4011.29|4011.94|4011.54|4012.19|4011.79|4011.19|4010.79|6810
1617294300000|2021-04-01 16:25:00|4012.06|4011.66|4012.19|4011.79|4012.44|4012.04|4011.44|4011.04|4261
1617294600000|2021-04-01 16:30:00|4011.94|4011.54|4011.94|4011.54|4012.69|4012.29|4011.94|4011.54|6269
1617294900000|2021-04-01 16:35:00|4012.19|4011.79|4012.44|4012.04|4012.44|4012.04|4011.44|4011.04|5623
1617295200000|2021-04-01 16:40:00|4012.69|4012.29|4011.94|4011.54|4012.69|4012.29|4010.94|4010.54|7534
1617295500000|2021-04-01 16:45:00|4012.19|4011.79|4011.44|4011.04|4013.19|4012.79|4011.44|4011.04|6739
1617295800000|2021-04-01 16:50:00|4011.19|4010.79|4011.69|4011.29|4012.19|4011.79|4010.44|4010.04|6295
1617296100000|2021-04-01 16:55:00|4011.94|4011.54|4012.19|4011.79|4012.69|4012.29|4011.94|4011.54|4162
1617296400000|2021-04-01 17:00:00|4012.44|4012.04|4011.94|4011.54|4013.19|4012.79|4011.69|4011.29|7345
1617296700000|2021-04-01 17:05:00|4011.69|4011.29|4010.44|4010.04|4012.44|4012.04|4010.44|4010.04|7446
1617297000000|2021-04-01 17:10:00|4010.69|4010.29|4010.44|4010.04|4010.69|4010.29|4009.69|4009.29|5990
1617297300000|2021-04-01 17:15:00|4010.69|4010.29|4008.57|4008.17|4010.94|4010.54|4007.82|4007.42|8637
1617297600000|2021-04-01 17:20:00|4008.82|4008.42|4009.32|4008.92|4010.32|4009.92|4008.57|4008.17|7246
1617297900000|2021-04-01 17:25:00|4009.57|4009.17|4008.57|4008.17|4009.82|4009.42|4008.57|4008.17|8142
1617298200000|2021-04-01 17:30:00|4008.07|4007.67|4011.57|4011.17|4011.82|4011.42|4008.07|4007.67|8589
1617298500000|2021-04-01 17:35:00|4011.82|4011.42|4012.32|4011.92|4012.32|4011.92|4011.07|4010.67|4774
1617298800000|2021-04-01 17:40:00|4012.57|4012.17|4012.57|4012.17|4013.07|4012.67|4012.07|4011.67|5927
1617299100000|2021-04-01 17:45:00|4012.82|4012.42|4010.82|4010.42|4012.82|4012.42|4010.57|4010.17|5759
1617299400000|2021-04-01 17:50:00|4010.57|4010.17|4011.32|4010.92|4011.82|4011.42|4010.32|4009.92|5298
1617299700000|2021-04-01 17:55:00|4011.07|4010.67|4011.07|4010.67|4011.57|4011.17|4011.07|4010.67|2949
1617300000000|2021-04-01 18:00:00|4011.19|4010.79|4011.82|4011.42|4012.07|4011.67|4010.82|4010.42|5497
1617300300000|2021-04-01 18:05:00|4012.07|4011.67|4010.82|4010.42|4012.07|4011.67|4010.82|4010.42|4325
1617300600000|2021-04-01 18:10:00|4010.57|4010.17|4012.07|4011.67|4012.07|4011.67|4010.57|4010.17|3738
1617300900000|2021-04-01 18:15:00|4011.82|4011.42|4012.07|4011.67|4012.32|4011.92|4011.32|4010.92|4299
1617301200000|2021-04-01 18:20:00|4011.94|4011.54|4013.82|4013.42|4014.32|4013.92|4011.94|4011.54|7248
1617301500000|2021-04-01 18:25:00|4014.07|4013.67|4013.32|4012.92|4014.07|4013.67|4012.57|4012.17|6254
1617301800000|2021-04-01 18:30:00|4013.07|4012.67|4013.32|4012.92|4013.57|4013.17|4012.82|4012.42|4156
1617302100000|2021-04-01 18:35:00|4013.57|4013.17|4013.57|4013.17|4013.82|4013.42|4013.07|4012.67|3966
1617302400000|2021-04-01 18:40:00|4013.32|4012.92|4014.07|4013.67|4014.32|4013.92|4013.32|4012.92|5536
1617302700000|2021-04-01 18:45:00|4014.32|4013.92|4013.82|4013.42|4014.32|4013.92|4013.07|4012.67|5545
1617303000000|2021-04-01 18:50:00|4014.07|4013.67|4013.57|4013.17|4014.32|4013.92|4013.57|4013.17|3312
1617303300000|2021-04-01 18:55:00|4013.82|4013.42|4013.82|4013.42|4014.32|4013.92|4013.57|4013.17|3939
1617303600000|2021-04-01 19:00:00|4013.57|4013.17|4012.82|4012.42|4014.32|4013.92|4012.32|4011.92|9269
1617303900000|2021-04-01 19:05:00|4013.07|4012.67|4013.32|4012.92|4013.32|4012.92|4011.32|4010.92|6645
1617304200000|2021-04-01 19:10:00|4013.57|4013.17|4011.57|4011.17|4013.82|4013.42|4011.32|4010.92|8726
1617304500000|2021-04-01 19:15:00|4011.32|4010.92|4011.07|4010.67|4012.57|4012.17|4009.82|4009.42|10695
1617304800000|2021-04-01 19:20:00|4011.09|4010.69|4008.84|4008.44|4011.34|4010.94|4008.84|4008.44|12016
1617305100000|2021-04-01 19:25:00|4009.09|4008.69|4010.34|4009.94|4010.59|4010.19|4008.84|4008.44|6142
1617305400000|2021-04-01 19:30:00|4010.59|4010.19|4012.09|4011.69|4012.59|4012.19|4009.84|4009.44|11311
1617305700000|2021-04-01 19:35:00|4011.59|4011.19|4010.34|4009.94|4012.59|4012.19|4009.09|4008.69|13981
1617306000000|2021-04-01 19:40:00|4010.59|4010.19|4011.34|4010.94|4011.59|4011.19|4010.09|4009.69|11842
1617306300000|2021-04-01 19:45:00|4011.59|4011.19|4014.84|4014.44|4015.34|4014.94|4011.34|4010.94|17157
1617306600000|2021-04-01 19:50:00|4015.34|4014.94|4017.09|4016.69|4017.09|4016.69|4013.09|4012.69|26934
1617306900000|2021-04-01 19:55:00|4016.84|4016.44|4020.09|4019.69|4021.34|4020.94|4016.09|4015.69|90163
1617307200000|2021-04-01 20:00:00|4019.55|4019.15|4022.15|4021.55|4022.65|4022.05|4019.4|4018.8|34188
1617307500000|2021-04-01 20:05:00|4022.4|4021.8|4022.65|4022.05|4022.65|4022.05|4022.15|4021.55|9234
1617307800000|2021-04-01 20:10:00|4022.9|4022.3|4024.53|4023.03|4024.55|4023.8|4022.9|4022.3|12338
1617308100000|2021-04-01 20:15:00|4024.6|4023.1|4024.13|4022.63|4024.82|4023.32|4023.76|4022.26|566
1617308400000|2021-04-01 20:20:00|4024.24|4022.74|4024.09|4022.59|4024.42|4022.92|4024.06|4022.56|0
1617308700000|2021-04-01 20:25:00|4024.06|4022.56|4023.76|4022.26|4024.17|4022.67|4023.76|4022.26|0
1617309000000|2021-04-01 20:30:00|4023.77|4023.17|4024.27|4023.67|4024.77|4024.17|4023.52|4022.92|2594
1617309300000|2021-04-01 20:35:00|4024.02|4023.42|4024.02|4023.42|4024.27|4023.67|4023.77|4023.17|264
1617309600000|2021-04-01 20:40:00|4024.02|4023.42|4025.02|4024.42|4025.02|4024.42|4023.77|4023.17|1833
1617309900000|2021-04-01 20:45:00|4025.27|4024.67|4024.52|4023.92|4025.27|4024.67|4024.27|4023.67|927
1617310200000|2021-04-01 20:50:00|4024.27|4023.67|4024.27|4023.67|4024.52|4023.92|4024.02|4023.42|927
1617310500000|2021-04-01 20:55:00|4024.02|4023.42|4024.72|4023.22|4024.77|4024.17|4024.02|4023.22|1668
1617310800000|2021-04-01 21:00:00|4024.65|4023.15|4024.65|4023.15|4024.65|4023.15|4024.65|4023.15|13
1617314400000|2021-04-01 22:00:00|4024.77|4024.17|4024.65|4024.05|4025.02|4024.42|4022.65|4022.05|1436
1617314700000|2021-04-01 22:05:00|4024.4|4023.8|4023.15|4022.55|4024.65|4024.05|4023.15|4022.55|459
1617315000000|2021-04-01 22:10:00|4022.9|4022.3|4022.9|4022.3|4023.4|4022.8|4022.9|4022.3|213
1617315300000|2021-04-01 22:15:00|4022.65|4022.05|4023.4|4022.8|4023.4|4022.8|4022.65|4022.05|225
1617315600000|2021-04-01 22:20:00|4023.65|4023.05|4022.9|4022.3|4024.4|4023.8|4022.9|4022.3|459
1617315900000|2021-04-01 22:25:00|4023.02|4022.42|4023.9|4023.3|4023.9|4023.3|4022.9|4022.3|94
1617316200000|2021-04-01 22:30:00|4024.15|4023.55|4024.65|4024.05|4025.15|4024.55|4023.9|4023.3|371
1617316500000|2021-04-01 22:35:00|4024.9|4024.3|4024.65|4024.05|4024.9|4024.3|4024.4|4023.8|288
1617316800000|2021-04-01 22:40:00|4024.77|4024.17|4024.65|4024.05|4024.77|4024.17|4024.4|4023.8|99
1617317100000|2021-04-01 22:45:00|4024.9|4024.3|4024.9|4024.3|4024.9|4024.3|4024.9|4024.3|70
1617317400000|2021-04-01 22:50:00|4024.65|4024.05|4024.65|4024.05|4024.9|4024.3|4024.65|4024.05|45
1617317700000|2021-04-01 22:55:00|4024.9|4024.3|4024.9|4024.3|4024.9|4024.3|4024.9|4024.3|39
1617318000000|2021-04-01 23:00:00|4024.65|4024.05|4026.4|4025.8|4026.9|4026.3|4024.65|4024.05|678
1617318300000|2021-04-01 23:05:00|4026.15|4025.55|4025.65|4025.05|4026.15|4025.55|4025.4|4024.8|153
1617318600000|2021-04-01 23:10:00|4025.4|4024.8|4025.65|4025.05|4025.9|4025.3|4025.15|4024.55|189
1617318900000|2021-04-01 23:15:00|4025.77|4025.17|4025.4|4024.8|4025.9|4025.3|4025.4|4024.8|122
1617319200000|2021-04-01 23:20:00|4025.15|4024.55|4025.52|4024.92|4025.65|4025.05|4025.15|4024.55|114
1617319500000|2021-04-01 23:25:00|4025.65|4025.05|4025.4|4024.8|4025.65|4025.05|4025.4|4024.8|91
1617319800000|2021-04-01 23:30:00|4025.65|4025.05|4025.4|4024.8|4025.9|4025.3|4025.4|4024.8|184
1617320100000|2021-04-01 23:35:00|4025.15|4024.55|4026.27|4025.67|4026.4|4025.8|4025.15|4024.55|375
1617320400000|2021-04-01 23:40:00|4026.15|4025.55|4026.15|4025.55|4026.4|4025.8|4025.9|4025.3|118
1617320700000|2021-04-01 23:45:00|4026.4|4025.8|4025.9|4025.3|4026.4|4025.8|4025.9|4025.3|364
1617321000000|2021-04-01 23:50:00|4026.15|4025.55|4026.15|4025.55|4026.4|4025.8|4025.9|4025.3|305
1617321300000|2021-04-01 23:55:00|4026.4|4025.8|4026.15|4025.55|4026.4|4025.8|4026.15|4025.55|345
1617321600000|2021-04-02 00:00:00|4026.02|4025.42|4026.15|4025.55|4026.4|4025.8|4025.65|4025.05|653
1617321900000|2021-04-02 00:05:00|4026.27|4025.67|4026.4|4025.8|4026.4|4025.8|4026.15|4025.55|1288
1617322200000|2021-04-02 00:10:00|4026.15|4025.55|4026.15|4025.55|4026.4|4025.8|4025.9|4025.3|382
1617322500000|2021-04-02 00:15:00|4026.4|4025.8|4025.9|4025.3|4026.4|4025.8|4025.9|4025.3|543
1617322800000|2021-04-02 00:20:00|4025.65|4025.05|4025.65|4025.05|4025.9|4025.3|4025.15|4024.55|530
1617323100000|2021-04-02 00:25:00|4025.4|4024.8|4025.9|4025.3|4025.9|4025.3|4025.27|4024.67|321
1617323400000|2021-04-02 00:30:00|4026.15|4025.55|4026.15|4025.55|4026.15|4025.55|4025.65|4025.05|312
1617323700000|2021-04-02 00:35:00|4025.9|4025.3|4026.15|4025.55|4026.4|4025.8|4025.9|4025.3|412
1617324000000|2021-04-02 00:40:00|4026.4|4025.8|4026.15|4025.55|4026.4|4025.8|4026.15|4025.55|131
1617324300000|2021-04-02 00:45:00|4026.4|4025.8|4026.4|4025.8|4026.4|4025.8|4026.4|4025.8|135
1617324600000|2021-04-02 00:50:00|4026.15|4025.55|4026.15|4025.55|4026.4|4025.8|4026.15|4025.55|253
1617324900000|2021-04-02 00:55:00|4026.4|4025.8|4026.15|4025.55|4026.4|4025.8|4026.15|4025.55|199
1617325200000|2021-04-02 01:00:00|4026.4|4025.8|4026.4|4025.8|4026.4|4025.8|4026.15|4025.55|163
1617325500000|2021-04-02 01:05:00|4026.15|4025.55|4026.4|4025.8|4026.4|4025.8|4026.15|4025.55|187
1617325800000|2021-04-02 01:10:00|4026.65|4026.05|4026.4|4025.8|4026.9|4026.3|4026.4|4025.8|639
1617326100000|2021-04-02 01:15:00|4026.15|4025.55|4025.65|4025.05|4026.15|4025.55|4025.4|4024.8|378
1617326400000|2021-04-02 01:20:00|4025.77|4025.17|4025.9|4025.3|4025.9|4025.3|4025.77|4025.17|71
1617326700000|2021-04-02 01:25:00|||||||||57
1617327000000|2021-04-02 01:30:00|||||||||77
1617327300000|2021-04-02 01:35:00|4025.65|4025.05|4025.4|4024.8|4025.9|4025.3|4025.15|4024.55|329
1617327600000|2021-04-02 01:40:00|4025.15|4024.55|4025.15|4024.55|4025.65|4025.05|4024.9|4024.3|347
1617327900000|2021-04-02 01:45:00|4025.4|4024.8|4025.4|4024.8|4025.65|4025.05|4025.4|4024.8|196
1617328200000|2021-04-02 01:50:00|4025.15|4024.55|4025.65|4025.05|4025.65|4025.05|4025.15|4024.55|175
1617328500000|2021-04-02 01:55:00|4025.77|4025.17|4025.65|4025.05|4025.9|4025.3|4025.65|4025.05|135
1617328800000|2021-04-02 02:00:00|4025.4|4024.8|4025.65|4025.05|4025.65|4025.05|4025.4|4024.8|122
1617329100000|2021-04-02 02:05:00|4025.4|4024.8|4024.9|4024.3|4025.65|4025.05|4024.9|4024.3|205
1617329400000|2021-04-02 02:10:00|4024.77|4024.17|4024.9|4024.3|4024.9|4024.3|4024.4|4023.8|319
1617329700000|2021-04-02 02:15:00|4024.77|4024.17|4025.4|4024.8|4025.4|4024.8|4024.77|4024.17|230
1617330000000|2021-04-02 02:20:00|4025.27|4024.67|4025.15|4024.55|4025.4|4024.8|4025.15|4024.55|134
1617330300000|2021-04-02 02:25:00|4025.4|4024.8|4025.4|4024.8|4025.4|4024.8|4025.15|4024.55|100
1617330600000|2021-04-02 02:30:00|4025.15|4024.55|4026.15|4025.55|4026.15|4025.55|4025.15|4024.55|150
1617330900000|2021-04-02 02:35:00|4026.4|4025.8|4026.4|4025.8|4026.9|4026.3|4026.15|4025.55|964
1617331200000|2021-04-02 02:40:00|4026.27|4025.67|4026.4|4025.8|4026.65|4026.05|4025.9|4025.3|520
1617331500000|2021-04-02 02:45:00|4026.52|4025.92|4026.4|4025.8|4026.52|4025.92|4026.4|4025.8|239
1617331800000|2021-04-02 02:50:00|4026.27|4025.67|4026.4|4025.8|4026.4|4025.8|4026.15|4025.55|204
1617332100000|2021-04-02 02:55:00|4026.15|4025.55|4026.4|4025.8|4026.4|4025.8|4026.15|4025.55|85
1617332400000|2021-04-02 03:00:00|4026.27|4025.67|4026.4|4025.8|4026.4|4025.8|4026.15|4025.55|196
1617332700000|2021-04-02 03:05:00|4026.27|4025.67|4026.4|4025.8|4026.4|4025.8|4026.15|4025.55|134
1617333000000|2021-04-02 03:10:00|4026.15|4025.55|4026.15|4025.55|4026.15|4025.55|4025.9|4025.3|287
1617333300000|2021-04-02 03:15:00|4025.9|4025.3|4025.9|4025.3|4026.15|4025.55|4025.9|4025.3|143
1617333600000|2021-04-02 03:20:00|4026.15|4025.55|4026.15|4025.55|4026.15|4025.55|4026.15|4025.55|211
1617333900000|2021-04-02 03:25:00|||||||||59
1617334200000|2021-04-02 03:30:00|4026.27|4025.67|4026.15|4025.55|4026.27|4025.67|4026.15|4025.55|49
1617334500000|2021-04-02 03:35:00|4026.27|4025.67|4026.15|4025.55|4026.27|4025.67|4026.15|4025.55|77
1617334800000|2021-04-02 03:40:00|4026.27|4025.67|4026.15|4025.55|4026.4|4025.8|4026.15|4025.55|147
1617335100000|2021-04-02 03:45:00|4026.4|4025.8|4026.4|4025.8|4026.4|4025.8|4026.15|4025.55|144
1617335400000|2021-04-02 03:50:00|4026.15|4025.55|4026.4|4025.8|4026.4|4025.8|4026.15|4025.55|116
1617335700000|2021-04-02 03:55:00|||||||||46
1617336000000|2021-04-02 04:00:00|4026.52|4025.92|4026.4|4025.8|4026.65|4026.05|4026.4|4025.8|339
1617336300000|2021-04-02 04:05:00|4026.65|4026.05|4026.4|4025.8|4026.65|4026.05|4026.4|4025.8|325
1617336600000|2021-04-02 04:10:00|4026.65|4026.05|4026.4|4025.8|4026.65|4026.05|4026.4|4025.8|324
1617336900000|2021-04-02 04:15:00|4026.15|4025.55|4026.4|4025.8|4026.4|4025.8|4026.15|4025.55|132
1617337200000|2021-04-02 04:20:00|||||||||67
1617337500000|2021-04-02 04:25:00|||||||||86
1617337800000|2021-04-02 04:30:00|||||||||280
1617338100000|2021-04-02 04:35:00|||||||||51
1617338400000|2021-04-02 04:40:00|||||||||101
1617338700000|2021-04-02 04:45:00|||||||||27
1617339000000|2021-04-02 04:50:00|4026.15|4025.55|4026.4|4025.8|4026.4|4025.8|4026.15|4025.55|119
1617339300000|2021-04-02 04:55:00|4026.65|4026.05|4026.65|4026.05|4026.65|4026.05|4026.65|4026.05|201
1617339600000|2021-04-02 05:00:00|4026.4|4025.8|4026.15|4025.55|4026.65|4026.05|4026.15|4025.55|393
1617339900000|2021-04-02 05:05:00|4025.9|4025.3|4025.65|4025.05|4025.9|4025.3|4025.65|4025.05|215
1617340200000|2021-04-02 05:10:00|4025.9|4025.3|4026.15|4025.55|4026.15|4025.55|4025.65|4025.05|193
1617340500000|2021-04-02 05:15:00|4025.9|4025.3|4026.15|4025.55|4026.15|4025.55|4025.9|4025.3|204
1617340800000|2021-04-02 05:20:00|4026.02|4025.42|4025.9|4025.3|4026.15|4025.55|4025.65|4025.05|158
1617341100000|2021-04-02 05:25:00|4026.15|4025.55|4026.15|4025.55|4026.15|4025.55|4026.15|4025.55|52
1617341400000|2021-04-02 05:30:00|4026.4|4025.8|4026.4|4025.8|4026.4|4025.8|4026.15|4025.55|322
1617341700000|2021-04-02 05:35:00|4026.15|4025.55|4026.15|4025.55|4026.4|4025.8|4025.9|4025.3|248
1617342000000|2021-04-02 05:40:00|4026.02|4025.42|4026.15|4025.55|4026.15|4025.55|4025.9|4025.3|130
1617342300000|2021-04-02 05:45:00|4026.4|4025.8|4026.65|4026.05|4026.65|4026.05|4026.4|4025.8|121
1617342600000|2021-04-02 05:50:00|4026.77|4026.17|4028.15|4027.55|4028.15|4027.55|4026.65|4026.05|581
1617342900000|2021-04-02 05:55:00|4028.4|4027.8|4028.4|4027.8|4028.9|4028.3|4028.4|4027.8|370
1617343200000|2021-04-02 06:00:00|4028.65|4028.05|4029.65|4029.05|4029.65|4029.05|4028.4|4027.8|506
1617343500000|2021-04-02 06:05:00|4029.4|4028.8|4029.4|4028.8|4029.4|4028.8|4028.9|4028.3|286
1617343800000|2021-04-02 06:10:00|4029.65|4029.05|4030.15|4029.55|4030.4|4029.8|4029.65|4029.05|349
1617344100000|2021-04-02 06:15:00|4030.4|4029.8|4030.4|4029.8|4030.9|4030.3|4030.4|4029.8|262
1617344400000|2021-04-02 06:20:00|4030.27|4029.67|4030.15|4029.55|4030.4|4029.8|4030.02|4029.42|207
1617344700000|2021-04-02 06:25:00|4030.27|4029.67|4029.65|4029.05|4030.4|4029.8|4029.4|4028.8|209
1617345000000|2021-04-02 06:30:00|4029.4|4028.8|4029.65|4029.05|4029.65|4029.05|4029.4|4028.8|122
1617345300000|2021-04-02 06:35:00|4029.9|4029.3|4029.4|4028.8|4029.9|4029.3|4029.4|4028.8|86
1617345600000|2021-04-02 06:40:00|4029.65|4029.05|4029.4|4028.8|4029.9|4029.3|4029.4|4028.8|98
1617345900000|2021-04-02 06:45:00|4029.65|4029.05|4029.65|4029.05|4029.77|4029.17|4029.4|4028.8|98
1617346200000|2021-04-02 06:50:00|4029.9|4029.3|4029.65|4029.05|4029.9|4029.3|4029.52|4028.92|67
1617346500000|2021-04-02 06:55:00|4029.4|4028.8|4029.4|4028.8|4029.4|4028.8|4029.4|4028.8|49
1617346800000|2021-04-02 07:00:00|4029.15|4028.55|4029.9|4029.3|4029.9|4029.3|4029.15|4028.55|139
1617347100000|2021-04-02 07:05:00|4029.65|4029.05|4030.15|4029.55|4030.15|4029.55|4029.4|4028.8|284
1617347400000|2021-04-02 07:10:00|4030.02|4029.42|4030.15|4029.55|4030.15|4029.55|4029.65|4029.05|120
1617347700000|2021-04-02 07:15:00|4029.9|4029.3|4030.4|4029.8|4030.4|4029.8|4029.65|4029.05|68
1617348000000|2021-04-02 07:20:00|4030.27|4029.67|4029.9|4029.3|4030.4|4029.8|4029.9|4029.3|41
1617348300000|2021-04-02 07:25:00|4029.65|4029.05|4029.9|4029.3|4029.9|4029.3|4029.65|4029.05|46
1617348600000|2021-04-02 07:30:00|4030.15|4029.55|4030.15|4029.55|4030.4|4029.8|4030.15|4029.55|112
1617348900000|2021-04-02 07:35:00|4030.02|4029.42|4030.15|4029.55|4030.4|4029.8|4029.65|4029.05|90
1617349200000|2021-04-02 07:40:00|4030.27|4029.67|4030.15|4029.55|4030.4|4029.8|4029.9|4029.3|128
1617349500000|2021-04-02 07:45:00|4030.02|4029.42|4029.9|4029.3|4030.15|4029.55|4029.9|4029.3|71
1617349800000|2021-04-02 07:50:00|4029.65|4029.05|4029.9|4029.3|4029.9|4029.3|4029.65|4029.05|64
1617350100000|2021-04-02 07:55:00|4029.77|4029.17|4029.65|4029.05|4029.9|4029.3|4029.65|4029.05|16
1617350400000|2021-04-02 08:00:00|4029.77|4029.17|4029.9|4029.3|4029.9|4029.3|4029.65|4029.05|89
1617350700000|2021-04-02 08:05:00|4029.77|4029.17|4029.9|4029.3|4029.9|4029.3|4029.65|4029.05|42
1617351000000|2021-04-02 08:10:00|4029.65|4029.05|4029.4|4028.8|4029.65|4029.05|4029.15|4028.55|110
1617351300000|2021-04-02 08:15:00|4029.52|4028.92|4028.4|4027.8|4029.52|4028.92|4028.4|4027.8|182
1617351600000|2021-04-02 08:20:00|4028.15|4027.55|4029.15|4028.55|4029.27|4028.67|4027.9|4027.3|226
1617351900000|2021-04-02 08:25:00|4029.4|4028.8|4029.15|4028.55|4029.65|4029.05|4029.15|4028.55|72
1617352200000|2021-04-02 08:30:00|4029.27|4028.67|4029.4|4028.8|4029.4|4028.8|4029.15|4028.55|30
1617352500000|2021-04-02 08:35:00|4029.52|4028.92|4029.65|4029.05|4029.65|4029.05|4029.4|4028.8|17
1617352800000|2021-04-02 08:40:00|||||||||11
1617353100000|2021-04-02 08:45:00|4029.77|4029.17|4029.65|4029.05|4029.9|4029.3|4029.4|4028.8|45
1617353400000|2021-04-02 08:50:00|4029.4|4028.8|4029.9|4029.3|4029.9|4029.3|4029.4|4028.8|94
1617353700000|2021-04-02 08:55:00|4030.15|4029.55|4031.9|4031.3|4031.9|4031.3|4030.15|4029.55|456
1617354000000|2021-04-02 09:00:00|4031.4|4030.8|4031.15|4030.55|4031.4|4030.8|4030.9|4030.3|149
1617354300000|2021-04-02 09:05:00|4030.9|4030.3|4030.65|4030.05|4030.9|4030.3|4030.65|4030.05|32
1617354600000|2021-04-02 09:10:00|4030.9|4030.3|4030.65|4030.05|4030.9|4030.3|4030.65|4030.05|34
1617354900000|2021-04-02 09:15:00|4030.77|4030.17|4030.4|4029.8|4030.77|4030.17|4030.4|4029.8|39
1617355200000|2021-04-02 09:20:00|4030.27|4029.67|4030.4|4029.8|4030.4|4029.8|4030.15|4029.55|36
1617355500000|2021-04-02 09:25:00|4030.15|4029.55|4030.15|4029.55|4030.4|4029.8|4030.15|4029.55|24
1617355800000|2021-04-02 09:30:00|4030.02|4029.42|4029.65|4029.05|4030.15|4029.55|4029.4|4028.8|151
1617356100000|2021-04-02 09:35:00|4029.77|4029.17|4030.4|4029.8|4030.4|4029.8|4029.65|4029.05|81
1617356400000|2021-04-02 09:40:00|4030.15|4029.55|4030.15|4029.55|4030.15|4029.55|4029.9|4029.3|32
1617356700000|2021-04-02 09:45:00|4029.9|4029.3|4030.4|4029.8|4030.4|4029.8|4029.9|4029.3|37
1617357000000|2021-04-02 09:50:00|4030.15|4029.55|4030.4|4029.8|4030.4|4029.8|4030.15|4029.55|39
1617357300000|2021-04-02 09:55:00|4030.52|4029.92|4030.9|4030.3|4030.9|4030.3|4030.4|4029.8|76
1617357600000|2021-04-02 10:00:00|4031.02|4030.42|4030.9|4030.3|4031.15|4030.55|4030.9|4030.3|47
1617357900000|2021-04-02 10:05:00|4030.65|4030.05|4030.65|4030.05|4030.65|4030.05|4030.4|4029.8|55
1617358200000|2021-04-02 10:10:00|4030.4|4029.8|4030.4|4029.8|4030.4|4029.8|4030.4|4029.8|31
1617358500000|2021-04-02 10:15:00|4030.15|4029.55|4030.15|4029.55|4030.4|4029.8|4030.15|4029.55|23
1617358800000|2021-04-02 10:20:00|4030.02|4029.42|4030.15|4029.55|4030.15|4029.55|4029.9|4029.3|53
1617359100000|2021-04-02 10:25:00|4029.9|4029.3|4029.65|4029.05|4030.15|4029.55|4029.4|4028.8|103
1617359400000|2021-04-02 10:30:00|4029.77|4029.17|4029.4|4028.8|4029.9|4029.3|4029.4|4028.8|47
1617359700000|2021-04-02 10:35:00|4029.15|4028.55|4028.9|4028.3|4029.9|4029.3|4028.65|4028.05|210
1617360000000|2021-04-02 10:40:00|4029.15|4028.55|4029.4|4028.8|4029.4|4028.8|4028.9|4028.3|94
1617360300000|2021-04-02 10:45:00|4029.65|4029.05|4030.9|4030.3|4030.9|4030.3|4029.65|4029.05|128
1617360600000|2021-04-02 10:50:00|4031.02|4030.42|4030.15|4029.55|4031.15|4030.55|4030.15|4029.55|143
1617360900000|2021-04-02 10:55:00|4030.4|4029.8|4031.65|4031.05|4031.65|4031.05|4030.4|4029.8|320
1617361200000|2021-04-02 11:00:00|4031.4|4030.8|4031.15|4030.55|4031.9|4031.3|4031.02|4030.42|216
1617361500000|2021-04-02 11:05:00|4030.9|4030.3|4030.65|4030.05|4030.9|4030.3|4030.65|4030.05|120
1617361800000|2021-04-02 11:10:00|4030.9|4030.3|4030.65|4030.05|4031.15|4030.55|4030.65|4030.05|91
1617362100000|2021-04-02 11:15:00|4030.4|4029.8|4030.4|4029.8|4030.65|4030.05|4030.4|4029.8|47
1617362400000|2021-04-02 11:20:00|4030.65|4030.05|4031.15|4030.55|4031.15|4030.55|4030.4|4029.8|143
1617362700000|2021-04-02 11:25:00|||||||||34
1617363000000|2021-04-02 11:30:00|4031.4|4030.8|4031.4|4030.8|4031.65|4031.05|4031.4|4030.8|228
1617363300000|2021-04-02 11:35:00|4031.65|4031.05|4031.65|4031.05|4031.77|4031.17|4031.4|4030.8|152
1617363600000|2021-04-02 11:40:00|4031.4|4030.8|4031.52|4030.92|4031.65|4031.05|4031.4|4030.8|154
1617363900000|2021-04-02 11:45:00|4031.65|4031.05|4031.65|4031.05|4031.9|4031.3|4031.4|4030.8|268
1617364200000|2021-04-02 11:50:00|4031.9|4031.3|4031.9|4031.3|4031.9|4031.3|4031.4|4030.8|164
1617364500000|2021-04-02 11:55:00|4031.77|4031.17|4032.4|4031.8|4032.4|4031.8|4031.65|4031.05|488
1617364800000|2021-04-02 12:00:00|4032.9|4032.3|4032.65|4032.05|4033.4|4032.8|4032.4|4031.8|353
1617365100000|2021-04-02 12:05:00|4032.77|4032.17|4032.4|4031.8|4033.65|4033.05|4032.4|4031.8|547
1617365400000|2021-04-02 12:10:00|4032.52|4031.92|4031.65|4031.05|4032.65|4032.05|4031.15|4030.55|373
1617365700000|2021-04-02 12:15:00|4031.52|4030.92|4031.52|4030.92|4032.4|4031.8|4031.4|4030.8|290
1617366000000|2021-04-02 12:20:00|4031.4|4030.8|4033.4|4032.8|4033.9|4033.3|4031.4|4030.8|492
1617366300000|2021-04-02 12:25:00|4033.65|4033.05|4033.15|4032.55|4034.15|4033.55|4031.9|4031.3|857
1617366600000|2021-04-02 12:30:00|4033.02|4032.42|4037.65|4037.05|4044.15|4043.55|4031.4|4030.8|8220
1617366900000|2021-04-02 12:35:00|4037.9|4037.3|4039.65|4039.05|4043.15|4042.55|4037.4|4036.8|3095
1617367200000|2021-04-02 12:40:00|4037.9|4037.3|4042.9|4042.3|4042.9|4042.3|4037.15|4036.55|2706
1617367500000|2021-04-02 12:45:00|4043.15|4042.55|4044.15|4043.55|4047.9|4047.3|4043.15|4042.55|4498
1617367800000|2021-04-02 12:50:00|4043.9|4043.3|4044.15|4043.55|4044.9|4044.3|4043.4|4042.8|1130
1617368100000|2021-04-02 12:55:00|4044.52|4043.92|4042.15|4041.55|4044.9|4044.3|4040.9|4040.3|1180
1617368400000|2021-04-02 13:00:00|4042.02|4041.42|4040.15|4039.55|4042.27|4041.67|4039.9|4039.3|1462
1617368700000|2021-04-02 13:05:00|4040.4|4039.8|4038.02|4037.42|4040.9|4040.3|4036.65|4036.05|2689
1617369000000|2021-04-02 13:10:00|4038.15|4037.55|4037.15|4036.55|4038.65|4038.05|4035.77|4035.17|2691
1617573600000|2021-04-04 22:00:00|4042.27|4041.67|4036.4|4035.8|4042.27|4041.67|4034.15|4033.55|3751
1617573900000|2021-04-04 22:05:00|4036.27|4035.67|4035.9|4035.3|4036.4|4035.8|4035.15|4034.55|1421
1617574200000|2021-04-04 22:10:00|4036.15|4035.55|4035.15|4034.55|4036.4|4035.8|4033.9|4033.3|1257
1617574500000|2021-04-04 22:15:00|4035.4|4034.8|4037.15|4036.55|4037.15|4036.55|4035.4|4034.8|510
1617574800000|2021-04-04 22:20:00|4037.4|4036.8|4036.15|4035.55|4037.4|4036.8|4036.15|4035.55|513
1617575100000|2021-04-04 22:25:00|4036.27|4035.67|4035.65|4035.05|4036.9|4036.3|4034.65|4034.05|574
1617575400000|2021-04-04 22:30:00|4035.4|4034.8|4033.15|4032.55|4035.65|4035.05|4032.9|4032.3|977
1617575700000|2021-04-04 22:35:00|4032.9|4032.3|4034.4|4033.8|4034.4|4033.8|4032.9|4032.3|556
1617576000000|2021-04-04 22:40:00|4034.15|4033.55|4033.9|4033.3|4035.4|4034.8|4032.9|4032.3|629
1617576300000|2021-04-04 22:45:00|4034.15|4033.55|4034.15|4033.55|4034.65|4034.05|4033.65|4033.05|438
1617576600000|2021-04-04 22:50:00|4033.9|4033.3|4033.27|4032.67|4033.9|4033.3|4032.9|4032.3|483
1617576900000|2021-04-04 22:55:00|4033.15|4032.55|4034.65|4034.05|4036.4|4035.8|4033.15|4032.55|853
1617577200000|2021-04-04 23:00:00|4034.77|4034.17|4035.15|4034.55|4036.15|4035.55|4034.65|4034.05|401
1617577500000|2021-04-04 23:05:00|4034.9|4034.3|4034.9|4034.3|4035.65|4035.05|4034.65|4034.05|296
1617577800000|2021-04-04 23:10:00|4034.65|4034.05|4035.9|4035.3|4036.15|4035.55|4034.4|4033.8|450
1617578100000|2021-04-04 23:15:00|4036.15|4035.55|4037.65|4037.05|4037.65|4037.05|4035.15|4034.55|685
1617578400000|2021-04-04 23:20:00|4037.52|4036.92|4038.15|4037.55|4038.65|4038.05|4037.15|4036.55|486
1617578700000|2021-04-04 23:25:00|4037.9|4037.3|4038.65|4038.05|4039.65|4039.05|4037.9|4037.3|645
1617579000000|2021-04-04 23:30:00|4038.9|4038.3|4039.15|4038.55|4040.4|4039.8|4038.9|4038.3|633
1617579300000|2021-04-04 23:35:00|4039.4|4038.8|4041.15|4040.55|4041.15|4040.55|4038.9|4038.3|647
1617579600000|2021-04-04 23:40:00|4040.9|4040.3|4041.4|4040.8|4041.4|4040.8|4040.65|4040.05|710
1617579900000|2021-04-04 23:45:00|4041.15|4040.55|4041.4|4040.8|4041.9|4041.3|4040.65|4040.05|653
1617580200000|2021-04-04 23:50:00|4041.65|4041.05|4042.9|4042.3|4043.4|4042.8|4041.4|4040.8|1019
1617580500000|2021-04-04 23:55:00|4042.65|4042.05|4042.4|4041.8|4043.4|4042.8|4042.15|4041.55|598
1617580800000|2021-04-05 00:00:00|4042.65|4042.05|4041.9|4041.3|4042.65|4042.05|4040.4|4039.8|1106
1617581100000|2021-04-05 00:05:00|4041.65|4041.05|4040.9|4040.3|4042.65|4042.05|4040.9|4040.3|785
1617581400000|2021-04-05 00:10:00|4041.15|4040.55|4039.4|4038.8|4041.15|4040.55|4039.15|4038.55|837
1617581700000|2021-04-05 00:15:00|4039.27|4038.67|4039.4|4038.8|4039.9|4039.3|4038.9|4038.3|577
1617582000000|2021-04-05 00:20:00|4039.15|4038.55|4039.4|4038.8|4039.65|4039.05|4038.9|4038.3|556
1617582300000|2021-04-05 00:25:00|4039.15|4038.55|4040.15|4039.55|4040.15|4039.55|4038.65|4038.05|552
1617582600000|2021-04-05 00:30:00|4040.4|4039.8|4042.15|4041.55|4042.15|4041.55|4039.9|4039.3|759
1617582900000|2021-04-05 00:35:00|4042.4|4041.8|4041.65|4041.05|4042.65|4042.05|4041.52|4040.92|1023
1617583200000|2021-04-05 00:40:00|4041.4|4040.8|4041.9|4041.3|4042.15|4041.55|4040.65|4040.05|522
1617583500000|2021-04-05 00:45:00|4041.65|4041.05|4041.4|4040.8|4041.9|4041.3|4041.15|4040.55|451
1617583800000|2021-04-05 00:50:00|4041.65|4041.05|4041.65|4041.05|4042.15|4041.55|4040.9|4040.3|288
1617584100000|2021-04-05 00:55:00|4041.4|4040.8|4041.15|4040.55|4041.65|4041.05|4040.9|4040.3|277
1617584400000|2021-04-05 01:00:00|4041.4|4040.8|4040.65|4040.05|4041.4|4040.8|4040.4|4039.8|432
1617584700000|2021-04-05 01:05:00|4040.52|4039.92|4040.65|4040.05|4040.9|4040.3|4040.4|4039.8|251
1617585000000|2021-04-05 01:10:00|4040.9|4040.3|4040.4|4039.8|4040.9|4040.3|4040.4|4039.8|195
1617585300000|2021-04-05 01:15:00|4040.15|4039.55|4039.9|4039.3|4040.65|4040.05|4039.9|4039.3|454
1617585600000|2021-04-05 01:20:00|4039.65|4039.05|4040.4|4039.8|4040.4|4039.8|4039.65|4039.05|373
1617585900000|2021-04-05 01:25:00|4040.65|4040.05|4039.4|4038.8|4040.65|4040.05|4039.4|4038.8|439
1617586200000|2021-04-05 01:30:00|4039.15|4038.55|4039.15|4038.55|4039.65|4039.05|4039.15|4038.55|297
1617586500000|2021-04-05 01:35:00|4039.4|4038.8|4039.4|4038.8|4039.65|4039.05|4039.15|4038.55|270
1617586800000|2021-04-05 01:40:00|4039.27|4038.67|4038.9|4038.3|4039.4|4038.8|4038.9|4038.3|192
1617587100000|2021-04-05 01:45:00|4038.65|4038.05|4040.15|4039.55|4040.15|4039.55|4038.65|4038.05|488
1617587400000|2021-04-05 01:50:00|4039.9|4039.3|4039.65|4039.05|4040.15|4039.55|4039.4|4038.8|331
1617587700000|2021-04-05 01:55:00|4039.9|4039.3|4039.9|4039.3|4040.15|4039.55|4039.65|4039.05|291
1617588000000|2021-04-05 02:00:00|4039.65|4039.05|4040.65|4040.05|4040.65|4040.05|4039.65|4039.05|416
1617588300000|2021-04-05 02:05:00|4040.4|4039.8|4040.15|4039.55|4040.4|4039.8|4039.9|4039.3|449
1617588600000|2021-04-05 02:10:00|4039.9|4039.3|4038.9|4038.3|4039.9|4039.3|4038.9|4038.3|310
1617588900000|2021-04-05 02:15:00|4038.65|4038.05|4037.9|4037.3|4039.15|4038.55|4037.65|4037.05|578
1617589200000|2021-04-05 02:20:00|4037.65|4037.05|4039.15|4038.55|4039.15|4038.55|4037.4|4036.8|658
1617589500000|2021-04-05 02:25:00|4038.9|4038.3|4038.27|4037.67|4039.4|4038.8|4038.15|4037.55|415
1617589800000|2021-04-05 02:30:00|4038.15|4037.55|4037.65|4037.05|4038.4|4037.8|4037.4|4036.8|262
1617590100000|2021-04-05 02:35:00|4037.9|4037.3|4038.15|4037.55|4038.15|4037.55|4037.4|4036.8|224
1617590400000|2021-04-05 02:40:00|4037.9|4037.3|4037.4|4036.8|4038.15|4037.55|4037.15|4036.55|222
1617590700000|2021-04-05 02:45:00|4037.65|4037.05|4037.4|4036.8|4037.9|4037.3|4037.4|4036.8|415
1617591000000|2021-04-05 02:50:00|4037.15|4036.55|4036.4|4035.8|4037.4|4036.8|4036.4|4035.8|441
1617591300000|2021-04-05 02:55:00|4036.65|4036.05|4036.15|4035.55|4036.9|4036.3|4036.15|4035.55|300
1617591600000|2021-04-05 03:00:00|4036.4|4035.8|4036.9|4036.3|4037.15|4036.55|4036.4|4035.8|358
1617591900000|2021-04-05 03:05:00|4036.65|4036.05|4037.15|4036.55|4037.15|4036.55|4036.65|4036.05|241
1617592200000|2021-04-05 03:10:00|4036.9|4036.3|4036.65|4036.05|4036.9|4036.3|4036.65|4036.05|110
1617592500000|2021-04-05 03:15:00|4036.9|4036.3|4036.9|4036.3|4036.9|4036.3|4036.65|4036.05|94
1617592800000|2021-04-05 03:20:00|4037.15|4036.55|4037.4|4036.8|4037.65|4037.05|4036.9|4036.3|337
1617593100000|2021-04-05 03:25:00|4037.15|4036.55|4037.65|4037.05|4037.65|4037.05|4036.9|4036.3|290
1617593400000|2021-04-05 03:30:00|4037.4|4036.8|4036.9|4036.3|4037.65|4037.05|4036.9|4036.3|237
1617593700000|2021-04-05 03:35:00|4037.15|4036.55|4036.65|4036.05|4037.15|4036.55|4036.65|4036.05|131
1617594000000|2021-04-05 03:40:00|4036.9|4036.3|4036.9|4036.3|4037.15|4036.55|4036.9|4036.3|189
1617594300000|2021-04-05 03:45:00|4036.65|4036.05|4037.4|4036.8|4037.4|4036.8|4036.65|4036.05|167
1617594600000|2021-04-05 03:50:00|4037.15|4036.55|4037.4|4036.8|4037.65|4037.05|4037.15|4036.55|199
1617594900000|2021-04-05 03:55:00|4037.65|4037.05|4037.65|4037.05|4037.9|4037.3|4037.4|4036.8|264
1617595200000|2021-04-05 04:00:00|4037.9|4037.3|4037.9|4037.3|4038.52|4037.92|4037.65|4037.05|473
1617595500000|2021-04-05 04:05:00|4037.77|4037.17|4038.15|4037.55|4038.4|4037.8|4037.4|4036.8|230
1617595800000|2021-04-05 04:10:00|4038.4|4037.8|4038.15|4037.55|4038.4|4037.8|4037.9|4037.3|202
1617596100000|2021-04-05 04:15:00|4037.9|4037.3|4037.4|4036.8|4038.15|4037.55|4037.4|4036.8|198
1617596400000|2021-04-05 04:20:00|4037.65|4037.05|4037.4|4036.8|4038.15|4037.55|4037.4|4036.8|344
1617596700000|2021-04-05 04:25:00|4037.15|4036.55|4037.4|4036.8|4037.65|4037.05|4037.15|4036.55|252
1617597000000|2021-04-05 04:30:00|4037.15|4036.55|4036.9|4036.3|4037.4|4036.8|4036.9|4036.3|176
1617597300000|2021-04-05 04:35:00|4037.15|4036.55|4037.15|4036.55|4037.15|4036.55|4037.15|4036.55|82
1617597600000|2021-04-05 04:40:00|4036.9|4036.3|4036.9|4036.3|4037.4|4036.8|4036.9|4036.3|169
1617597900000|2021-04-05 04:45:00|4037.15|4036.55|4037.15|4036.55|4037.4|4036.8|4037.15|4036.55|193
1617598200000|2021-04-05 04:50:00|4036.9|4036.3|4036.65|4036.05|4037.4|4036.8|4036.65|4036.05|223
1617598500000|2021-04-05 04:55:00|4036.9|4036.3|4036.65|4036.05|4037.15|4036.55|4036.65|4036.05|209
1617598800000|2021-04-05 05:00:00|4036.9|4036.3|4036.9|4036.3|4037.15|4036.55|4036.9|4036.3|184
1617599100000|2021-04-05 05:05:00|4036.65|4036.05|4036.65|4036.05|4036.9|4036.3|4036.4|4035.8|248
1617599400000|2021-04-05 05:10:00|4036.9|4036.3|4036.65|4036.05|4036.9|4036.3|4036.4|4035.8|282
1617599700000|2021-04-05 05:15:00|4036.4|4035.8|4036.15|4035.55|4036.65|4036.05|4036.15|4035.55|288
1617600000000|2021-04-05 05:20:00|4035.9|4035.3|4036.4|4035.8|4036.4|4035.8|4035.9|4035.3|264
1617600300000|2021-04-05 05:25:00|4036.15|4035.55|4036.65|4036.05|4036.9|4036.3|4036.15|4035.55|299
1617600600000|2021-04-05 05:30:00|4036.4|4035.8|4036.9|4036.3|4036.9|4036.3|4036.4|4035.8|196
1617600900000|2021-04-05 05:35:00|4036.65|4036.05|4037.15|4036.55|4037.4|4036.8|4036.65|4036.05|245
1617601200000|2021-04-05 05:40:00|4037.4|4036.8|4037.15|4036.55|4037.4|4036.8|4036.9|4036.3|187
1617601500000|2021-04-05 05:45:00|4037.4|4036.8|4036.9|4036.3|4037.4|4036.8|4036.65|4036.05|164
1617601800000|2021-04-05 05:50:00|4036.65|4036.05|4036.4|4035.8|4036.9|4036.3|4036.4|4035.8|244
1617602100000|2021-04-05 05:55:00|4036.15|4035.55|4034.65|4034.05|4036.4|4035.8|4034.4|4033.8|841
1617602400000|2021-04-05 06:00:00|4034.9|4034.3|4032.15|4031.55|4034.9|4034.3|4031.15|4030.55|1875
1617602700000|2021-04-05 06:05:00|4031.9|4031.3|4031.9|4031.3|4032.15|4031.55|4031.4|4030.8|454
1617603000000|2021-04-05 06:10:00|4031.65|4031.05|4032.4|4031.8|4032.4|4031.8|4031.15|4030.55|440
1617603300000|2021-04-05 06:15:00|4032.65|4032.05|4032.9|4032.3|4033.27|4032.67|4032.4|4031.8|362
1617603600000|2021-04-05 06:20:00|4033.15|4032.55|4032.9|4032.3|4033.4|4032.8|4032.4|4031.8|276
1617603900000|2021-04-05 06:25:00|4033.02|4032.42|4034.02|4033.42|4034.15|4033.55|4032.9|4032.3|375
1617604200000|2021-04-05 06:30:00|4033.9|4033.3|4034.15|4033.55|4034.4|4033.8|4033.9|4033.3|225
1617604500000|2021-04-05 06:35:00|4034.02|4033.42|4033.9|4033.3|4034.15|4033.55|4033.65|4033.05|207
1617604800000|2021-04-05 06:40:00|4034.15|4033.55|4034.4|4033.8|4034.65|4034.05|4033.65|4033.05|262
1617605100000|2021-04-05 06:45:00|4034.27|4033.67|4034.4|4033.8|4034.65|4034.05|4034.15|4033.55|321
1617605400000|2021-04-05 06:50:00|4034.27|4033.67|4034.65|4034.05|4034.9|4034.3|4034.27|4033.67|251
1617605700000|2021-04-05 06:55:00|4034.15|4033.55|4034.65|4034.05|4034.9|4034.3|4034.15|4033.55|335
1617606000000|2021-04-05 07:00:00|4034.52|4033.92|4033.65|4033.05|4034.9|4034.3|4033.65|4033.05|381
1617606300000|2021-04-05 07:05:00|4033.4|4032.8|4035.15|4034.55|4035.4|4034.8|4033.4|4032.8|385
1617606600000|2021-04-05 07:10:00|4035.4|4034.8|4034.9|4034.3|4035.65|4035.05|4034.9|4034.3|287
1617606900000|2021-04-05 07:15:00|4035.15|4034.55|4034.15|4033.55|4035.15|4034.55|4034.15|4033.55|188
1617607200000|2021-04-05 07:20:00|4034.02|4033.42|4034.4|4033.8|4034.65|4034.05|4033.9|4033.3|172
1617607500000|2021-04-05 07:25:00|4034.52|4033.92|4034.9|4034.3|4034.9|4034.3|4034.15|4033.55|156
1617607800000|2021-04-05 07:30:00|4035.02|4034.42|4034.9|4034.3|4035.15|4034.55|4034.65|4034.05|185
1617608100000|2021-04-05 07:35:00|4035.4|4034.8|4035.15|4034.55|4035.4|4034.8|4034.4|4033.8|177
1617608400000|2021-04-05 07:40:00|4034.9|4034.3|4034.15|4033.55|4034.9|4034.3|4033.9|4033.3|160
1617608700000|2021-04-05 07:45:00|4034.02|4033.42|4034.15|4033.55|4034.15|4033.55|4033.9|4033.3|78
1617609000000|2021-04-05 07:50:00|4033.9|4033.3|4035.15|4034.55|4035.4|4034.8|4033.9|4033.3|182
1617609300000|2021-04-05 07:55:00|4035.27|4034.67|4035.9|4035.3|4036.15|4035.55|4035.15|4034.55|403
1617609600000|2021-04-05 08:00:00|4036.15|4035.55|4035.9|4035.3|4036.4|4035.8|4035.4|4034.8|368
1617609900000|2021-04-05 08:05:00|4035.77|4035.17|4035.4|4034.8|4035.9|4035.3|4035.15|4034.55|431
1617610200000|2021-04-05 08:10:00|4035.27|4034.67|4037.15|4036.55|4037.4|4036.8|4035.15|4034.55|751
1617610500000|2021-04-05 08:15:00|4036.9|4036.3|4037.9|4037.3|4037.9|4037.3|4036.9|4036.3|432
1617610800000|2021-04-05 08:20:00|4038.15|4037.55|4038.4|4037.8|4038.4|4037.8|4037.9|4037.3|422
1617611100000|2021-04-05 08:25:00|4038.27|4037.67|4037.65|4037.05|4038.4|4037.8|4037.4|4036.8|459
1617611400000|2021-04-05 08:30:00|4037.77|4037.17|4039.4|4038.8|4039.4|4038.8|4037.65|4037.05|457
1617611700000|2021-04-05 08:35:00|4039.15|4038.55|4038.65|4038.05|4039.9|4039.3|4038.65|4038.05|494
1617612000000|2021-04-05 08:40:00|4038.52|4037.92|4039.15|4038.55|4039.15|4038.55|4038.52|4037.92|118
1617612300000|2021-04-05 08:45:00|4038.9|4038.3|4038.9|4038.3|4038.9|4038.3|4038.65|4038.05|213
1617612600000|2021-04-05 08:50:00|4038.65|4038.05|4038.65|4038.05|4038.9|4038.3|4038.65|4038.05|70
1617612900000|2021-04-05 08:55:00|4038.4|4037.8|4038.4|4037.8|4038.65|4038.05|4038.15|4037.55|286
1617613200000|2021-04-05 09:00:00|4038.27|4037.67|4038.65|4038.05|4038.65|4038.05|4037.27|4036.67|335
1617613500000|2021-04-05 09:05:00|4038.9|4038.3|4039.4|4038.8|4039.4|4038.8|4038.9|4038.3|211
1617613800000|2021-04-05 09:10:00|4039.15|4038.55|4039.4|4038.8|4039.4|4038.8|4038.65|4038.05|157
1617614100000|2021-04-05 09:15:00|4039.27|4038.67|4038.9|4038.3|4039.27|4038.67|4038.65|4038.05|274
1617614400000|2021-04-05 09:20:00|4039.15|4038.55|4039.15|4038.55|4039.65|4039.05|4039.15|4038.55|205
1617614700000|2021-04-05 09:25:00|4039.4|4038.8|4040.65|4040.05|4040.65|4040.05|4039.27|4038.67|697
1617615000000|2021-04-05 09:30:00|4040.9|4040.3|4041.15|4040.55|4041.52|4040.92|4040.9|4040.3|668
1617615300000|2021-04-05 09:35:00|4041.4|4040.8|4041.4|4040.8|4041.65|4041.05|4041.15|4040.55|304
1617615600000|2021-04-05 09:40:00|4041.65|4041.05|4041.65|4041.05|4042.15|4041.55|4041.52|4040.92|399
1617615900000|2021-04-05 09:45:00|4041.77|4041.17|4041.4|4040.8|4041.9|4041.3|4041.4|4040.8|386
1617616200000|2021-04-05 09:50:00|4041.15|4040.55|4041.4|4040.8|4041.4|4040.8|4040.9|4040.3|332
1617616500000|2021-04-05 09:55:00|4041.27|4040.67|4041.15|4040.55|4041.4|4040.8|4040.9|4040.3|255
1617616800000|2021-04-05 10:00:00|4041.02|4040.42|4039.9|4039.3|4041.02|4040.42|4039.9|4039.3|348
1617617100000|2021-04-05 10:05:00|4040.15|4039.55|4039.9|4039.3|4040.27|4039.67|4039.9|4039.3|349
1617617400000|2021-04-05 10:10:00|4039.65|4039.05|4040.15|4039.55|4040.15|4039.55|4039.65|4039.05|188
1617617700000|2021-04-05 10:15:00|4040.4|4039.8|4041.65|4041.05|4041.9|4041.3|4040.4|4039.8|333
1617618000000|2021-04-05 10:20:00|4041.4|4040.8|4041.9|4041.3|4042.15|4041.55|4041.15|4040.55|147
1617618300000|2021-04-05 10:25:00|4042.15|4041.55|4042.4|4041.8|4042.9|4042.3|4042.15|4041.55|510
1617618600000|2021-04-05 10:30:00|4042.27|4041.67|4042.9|4042.3|4043.15|4042.55|4042.15|4041.55|465
1617618900000|2021-04-05 10:35:00|4042.77|4042.17|4042.4|4041.8|4042.9|4042.3|4042.15|4041.55|267
1617619200000|2021-04-05 10:40:00|4042.65|4042.05|4042.4|4041.8|4042.9|4042.3|4042.15|4041.55|260
1617619500000|2021-04-05 10:45:00|4042.15|4041.55|4041.4|4040.8|4042.4|4041.8|4041.4|4040.8|320
1617619800000|2021-04-05 10:50:00|4041.15|4040.55|4041.65|4041.05|4041.65|4041.05|4040.9|4040.3|366
1617620100000|2021-04-05 10:55:00|4041.52|4040.92|4041.9|4041.3|4041.9|4041.3|4041.4|4040.8|206
1617620400000|2021-04-05 11:00:00|4041.77|4041.17|4041.9|4041.3|4041.9|4041.3|4040.9|4040.3|585
1617620700000|2021-04-05 11:05:00|4042.15|4041.55|4042.65|4042.05|4042.9|4042.3|4042.15|4041.55|546
1617621000000|2021-04-05 11:10:00|4042.4|4041.8|4043.65|4043.05|4043.65|4043.05|4042.15|4041.55|562
1617621300000|2021-04-05 11:15:00|4043.52|4042.92|4043.15|4042.55|4043.65|4043.05|4042.65|4042.05|823
1617621600000|2021-04-05 11:20:00|4043.27|4042.67|4043.4|4042.8|4043.9|4043.3|4043.15|4042.55|561
1617621900000|2021-04-05 11:25:00|4043.65|4043.05|4043.4|4042.8|4043.65|4043.05|4043.15|4042.55|618
1617622200000|2021-04-05 11:30:00|4043.15|4042.55|4042.9|4042.3|4043.15|4042.55|4042.4|4041.8|684
1617622500000|2021-04-05 11:35:00|4043.02|4042.42|4042.65|4042.05|4043.15|4042.55|4042.65|4042.05|516
1617622800000|2021-04-05 11:40:00|4042.9|4042.3|4041.65|4041.05|4043.15|4042.55|4041.4|4040.8|802
1617623100000|2021-04-05 11:45:00|4041.52|4040.92|4041.65|4041.05|4041.9|4041.3|4041.15|4040.55|890
1617623400000|2021-04-05 11:50:00|4041.9|4041.3|4041.65|4041.05|4042.15|4041.55|4040.9|4040.3|1115
1617623700000|2021-04-05 11:55:00|4041.9|4041.3|4042.15|4041.55|4042.15|4041.55|4041.65|4041.05|524
1617624000000|2021-04-05 12:00:00|4042.4|4041.8|4042.65|4042.05|4042.65|4042.05|4041.65|4041.05|1507
1617624300000|2021-04-05 12:05:00|4042.77|4042.17|4041.9|4041.3|4042.9|4042.3|4041.4|4040.8|1321
1617624600000|2021-04-05 12:10:00|4042.02|4041.42|4041.15|4040.55|4042.02|4041.42|4041.15|4040.55|892
1617624900000|2021-04-05 12:15:00|4041.4|4040.8|4041.65|4041.05|4041.9|4041.3|4041.15|4040.55|980
1617625200000|2021-04-05 12:20:00|4041.4|4040.8|4042.4|4041.8|4042.4|4041.8|4041.15|4040.55|1054
1617625500000|2021-04-05 12:25:00|4042.15|4041.55|4042.9|4042.3|4043.65|4043.05|4042.15|4041.55|1814
1617625800000|2021-04-05 12:30:00|4042.65|4042.05|4043.4|4042.8|4043.4|4042.8|4042.65|4042.05|1109
1617626100000|2021-04-05 12:35:00|4043.15|4042.55|4046.4|4045.8|4046.65|4046.05|4043.15|4042.55|2696
1617626400000|2021-04-05 12:40:00|4046.65|4046.05|4046.9|4046.3|4046.9|4046.3|4046.15|4045.55|2424
1617626700000|2021-04-05 12:45:00|4046.77|4046.17|4047.65|4047.05|4047.65|4047.05|4046.65|4046.05|1562
1617627000000|2021-04-05 12:50:00|4047.77|4047.17|4047.4|4046.8|4047.9|4047.3|4047.15|4046.55|2109
1617627300000|2021-04-05 12:55:00|4047.15|4046.55|4047.15|4046.55|4047.9|4047.3|4047.15|4046.55|1939
1617627600000|2021-04-05 13:00:00|4047.4|4046.8|4046.4|4045.8|4047.65|4047.05|4046.4|4045.8|2061
1617627900000|2021-04-05 13:05:00|4046.27|4045.67|4047.15|4046.55|4047.15|4046.55|4046.15|4045.55|1645
1617628200000|2021-04-05 13:10:00|4047.4|4046.8|4047.4|4046.8|4047.4|4046.8|4047.15|4046.55|1139
1617628500000|2021-04-05 13:15:00|4047.15|4046.55|4047.9|4047.3|4047.9|4047.3|4046.65|4046.05|2069
1617628800000|2021-04-05 13:20:00|4047.65|4047.05|4047.65|4047.05|4047.9|4047.3|4047.4|4046.8|1628
1617629100000|2021-04-05 13:25:00|4047.4|4046.8|4048.4|4047.8|4049.15|4048.55|4047.4|4046.8|7357
1617629400000|2021-04-05 13:30:00|4048.3|4047.9|4055.05|4054.65|4056.05|4055.65|4047.3|4046.9|54391
1617629700000|2021-04-05 13:35:00|4055.3|4054.9|4053.3|4052.9|4056.55|4056.15|4052.8|4052.4|29750
1617630000000|2021-04-05 13:40:00|4053.55|4053.15|4053.8|4053.4|4054.8|4054.4|4052.8|4052.4|16963
1617630300000|2021-04-05 13:45:00|4054.05|4053.65|4057.55|4057.15|4058.05|4057.65|4054.05|4053.65|19293
1617630600000|2021-04-05 13:50:00|4057.3|4056.9|4058.05|4057.65|4059.05|4058.65|4056.8|4056.4|16683
1617630900000|2021-04-05 13:55:00|4058.3|4057.9|4059.3|4058.9|4059.8|4059.4|4058.05|4057.65|17482
1617631200000|2021-04-05 14:00:00|4059.8|4059.4|4059.55|4059.15|4060.8|4060.4|4056.05|4055.65|34122
1617631500000|2021-04-05 14:05:00|4059.3|4058.9|4061.05|4060.65|4061.55|4061.15|4058.3|4057.9|20142
1617631800000|2021-04-05 14:10:00|4060.8|4060.4|4062.33|4061.93|4062.7|4062.3|4060.5|4060.1|17838
1617632100000|2021-04-05 14:15:00|4062.45|4062.05|4067.33|4066.93|4067.33|4066.93|4062.45|4062.05|35609
1617632400000|2021-04-05 14:20:00|4067.08|4066.68|4068.33|4067.93|4069.33|4068.93|4067.08|4066.68|28854
1617632700000|2021-04-05 14:25:00|4068.58|4068.18|4067.33|4066.93|4068.83|4068.43|4066.83|4066.43|11208
1617633000000|2021-04-05 14:30:00|4067.58|4067.18|4070.33|4069.93|4070.33|4069.93|4067.33|4066.93|13994
1617633300000|2021-04-05 14:35:00|4070.58|4070.18|4071.08|4070.68|4071.08|4070.68|4070.08|4069.68|14238
1617633600000|2021-04-05 14:40:00|4071.33|4070.93|4073.58|4073.18|4073.83|4073.43|4071.33|4070.93|24015
1617633900000|2021-04-05 14:45:00|4073.83|4073.43|4074.08|4073.68|4074.58|4074.18|4073.58|4073.18|7548
1617634200000|2021-04-05 14:50:00|4074.33|4073.93|4071.08|4070.68|4074.33|4073.93|4071.08|4070.68|15894
1617634500000|2021-04-05 14:55:00|4071.33|4070.93|4070.83|4070.43|4072.83|4072.43|4070.33|4069.93|11543
1617634800000|2021-04-05 15:00:00|4071.08|4070.68|4071.58|4071.18|4071.58|4071.18|4069.33|4068.93|10650
1617635100000|2021-04-05 15:05:00|4071.83|4071.43|4072.83|4072.43|4072.83|4072.43|4071.33|4070.93|6512
1617635400000|2021-04-05 15:10:00|4073.08|4072.68|4072.95|4072.55|4074.33|4073.93|4072.58|4072.18|8854
1617635700000|2021-04-05 15:15:00|4072.83|4072.43|4071.83|4071.43|4073.58|4073.18|4071.83|4071.43|5387
1617636000000|2021-04-05 15:20:00|4072.08|4071.68|4071.83|4071.43|4072.08|4071.68|4070.83|4070.43|4523
1617636300000|2021-04-05 15:25:00|4072.08|4071.68|4071.58|4071.18|4072.08|4071.68|4071.33|4070.93|3882
1617636600000|2021-04-05 15:30:00|4071.7|4071.3|4074.83|4074.43|4075.08|4074.68|4071.58|4071.18|8368
1617636900000|2021-04-05 15:35:00|4075.08|4074.68|4078.83|4078.43|4079.33|4078.93|4074.58|4074.18|18038
1617637200000|2021-04-05 15:40:00|4079.08|4078.68|4078.58|4078.18|4079.58|4079.18|4078.08|4077.68|9786
1617637500000|2021-04-05 15:45:00|4078.33|4077.93|4077.83|4077.43|4078.83|4078.43|4077.33|4076.93|7542
1617637800000|2021-04-05 15:50:00|4078.08|4077.68|4077.08|4076.68|4078.08|4077.68|4076.58|4076.18|7864
1617638100000|2021-04-05 15:55:00|4077.33|4076.93|4076.83|4076.43|4078.58|4078.18|4076.33|4075.93|10596
1617638400000|2021-04-05 16:00:00|4076.58|4076.18|4077.83|4077.43|4078.58|4078.18|4076.58|4076.18|6343
1617638700000|2021-04-05 16:05:00|4077.58|4077.18|4078.08|4077.68|4078.58|4078.18|4077.08|4076.68|3889
1617639000000|2021-04-05 16:10:00|4078.33|4077.93|4077.83|4077.43|4078.58|4078.18|4077.58|4077.18|4540
1617639300000|2021-04-05 16:15:00|4078.08|4077.68|4078.08|4077.68|4078.08|4077.68|4077.33|4076.93|5958
1617639600000|2021-04-05 16:20:00|4077.95|4077.55|4079.08|4078.68|4079.08|4078.68|4077.83|4077.43|5480
1617639900000|2021-04-05 16:25:00|4079.33|4078.93|4080.58|4080.18|4081.33|4080.93|4079.33|4078.93|9204
1617640200000|2021-04-05 16:30:00|4080.83|4080.43|4082.83|4082.43|4083.33|4082.93|4080.33|4079.93|11767
1617640500000|2021-04-05 16:35:00|4082.58|4082.18|4083.08|4082.68|4084.08|4083.68|4082.58|4082.18|11385
1617640800000|2021-04-05 16:40:00|4082.92|4082.52|4081.67|4081.27|4083.17|4082.77|4081.17|4080.77|8110
1617641100000|2021-04-05 16:45:00|4081.92|4081.52|4080.92|4080.52|4082.17|4081.77|4080.92|4080.52|5811
1617641400000|2021-04-05 16:50:00|4080.67|4080.27|4077.17|4076.77|4080.92|4080.52|4077.17|4076.77|9164
1617641700000|2021-04-05 16:55:00|4077.42|4077.02|4077.92|4077.52|4078.17|4077.77|4076.17|4075.77|7457
1617642000000|2021-04-05 17:00:00|4077.67|4077.27|4079.42|4079.02|4079.67|4079.27|4077.42|4077.02|6196
1617642300000|2021-04-05 17:05:00|4079.67|4079.27|4079.42|4079.02|4080.42|4080.02|4078.67|4078.27|5614
1617642600000|2021-04-05 17:10:00|4079.67|4079.27|4077.92|4077.52|4079.67|4079.27|4077.67|4077.27|6919
1617642900000|2021-04-05 17:15:00|4077.42|4077.02|4077.92|4077.52|4078.17|4077.77|4076.42|4076.02|8569
1617643200000|2021-04-05 17:20:00|4077.67|4077.27|4077.17|4076.77|4078.42|4078.02|4077.17|4076.77|7462
1617643500000|2021-04-05 17:25:00|4076.92|4076.52|4076.92|4076.52|4077.67|4077.27|4076.17|4075.77|6003
1617643800000|2021-04-05 17:30:00|4077.17|4076.77|4078.42|4078.02|4078.92|4078.52|4076.92|4076.52|7081
1617644100000|2021-04-05 17:35:00|4078.67|4078.27|4076.42|4076.02|4078.67|4078.27|4075.67|4075.27|9642
1617644400000|2021-04-05 17:40:00|4076.17|4075.77|4075.42|4075.02|4076.42|4076.02|4075.42|4075.02|12242
1617644700000|2021-04-05 17:45:00|4075.67|4075.27|4076.92|4076.52|4077.17|4076.77|4075.67|4075.27|8928
1617645000000|2021-04-05 17:50:00|4076.67|4076.27|4077.92|4077.52|4078.17|4077.77|4076.54|4076.14|5207
1617645300000|2021-04-05 17:55:00|4078.17|4077.77|4080.17|4079.77|4080.17|4079.77|4077.42|4077.02|7255
1617645600000|2021-04-05 18:00:00|4079.92|4079.52|4077.92|4077.52|4080.17|4079.77|4077.92|4077.52|10188
1617645900000|2021-04-05 18:05:00|4078.17|4077.77|4079.17|4078.77|4079.92|4079.52|4078.17|4077.77|5023
1617646200000|2021-04-05 18:10:00|4079.42|4079.02|4079.17|4078.77|4079.67|4079.27|4078.67|4078.27|4967
1617646500000|2021-04-05 18:15:00|4079.42|4079.02|4078.92|4078.52|4079.42|4079.02|4078.67|4078.27|3798
1617646800000|2021-04-05 18:20:00|4079.17|4078.77|4078.17|4077.77|4079.17|4078.77|4077.67|4077.27|4536
1617647100000|2021-04-05 18:25:00|4078.42|4078.02|4078.17|4077.77|4078.67|4078.27|4077.67|4077.27|5512
1617647400000|2021-04-05 18:30:00|4078.42|4078.02|4079.42|4079.02|4079.92|4079.52|4078.42|4078.02|4981
1617647700000|2021-04-05 18:35:00|4079.17|4078.77|4080.92|4080.52|4080.92|4080.52|4078.67|4078.27|7524
1617648000000|2021-04-05 18:40:00|4081.17|4080.77|4079.92|4079.52|4082.42|4082.02|4078.92|4078.52|14879
1617648300000|2021-04-05 18:45:00|4079.67|4079.27|4078.42|4078.02|4079.92|4079.52|4077.92|4077.52|15647
1617648600000|2021-04-05 18:50:00|4078.67|4078.27|4076.42|4076.02|4079.17|4078.77|4075.92|4075.52|9477
1617648900000|2021-04-05 18:55:00|4076.67|4076.27|4075.42|4075.02|4077.92|4077.52|4075.42|4075.02|6966
1617649200000|2021-04-05 19:00:00|4075.67|4075.27|4072.42|4072.02|4076.17|4075.77|4072.17|4071.77|18255
1617649500000|2021-04-05 19:05:00|4072.17|4071.77|4073.92|4073.52|4074.42|4074.02|4071.92|4071.52|15599
1617649800000|2021-04-05 19:10:00|4074.17|4073.77|4074.42|4074.02|4074.67|4074.27|4073.92|4073.52|10841
1617650100000|2021-04-05 19:15:00|4074.17|4073.77|4078.67|4078.27|4078.67|4078.27|4073.67|4073.27|14265
1617650400000|2021-04-05 19:20:00|4078.42|4078.02|4076.1|4075.7|4078.42|4078.02|4076.1|4075.7|13031
1617650700000|2021-04-05 19:25:00|4076.35|4075.95|4074.1|4073.7|4076.35|4075.95|4072.1|4071.7|14893
1617651000000|2021-04-05 19:30:00|4074.35|4073.95|4072.6|4072.2|4074.35|4073.95|4072.35|4071.95|11284
1617651300000|2021-04-05 19:35:00|4072.85|4072.45|4076.6|4076.2|4077.35|4076.95|4072.85|4072.45|15025
1617651600000|2021-04-05 19:40:00|4076.85|4076.45|4077.1|4076.7|4077.6|4077.2|4073.1|4072.7|16925
1617651900000|2021-04-05 19:45:00|4076.85|4076.45|4078.35|4077.95|4081.1|4080.7|4075.85|4075.45|23880
1617652200000|2021-04-05 19:50:00|4078.1|4077.7|4081.1|4080.7|4081.85|4081.45|4075.1|4074.7|33360
1617652500000|2021-04-05 19:55:00|4080.85|4080.45|4076.85|4076.45|4082.1|4081.7|4076.1|4075.7|85838
1617652800000|2021-04-05 20:00:00|4076.66|4076.26|4077.26|4076.66|4077.76|4077.16|4075.01|4074.41|35299
1617653100000|2021-04-05 20:05:00|4077.01|4076.41|4078.26|4077.66|4078.26|4077.66|4076.01|4075.41|8298
1617653400000|2021-04-05 20:10:00|4078.51|4077.91|4078.52|4077.02|4079.26|4078.66|4077.88|4077.02|9529
1617653700000|2021-04-05 20:15:00|4078.48|4076.98|4078.99|4077.49|4079.32|4077.82|4078.48|4076.98|2
1617654000000|2021-04-05 20:20:00|4079.06|4077.56|4079.25|4077.75|4079.36|4077.86|4078.85|4077.35|0
1617654300000|2021-04-05 20:25:00|4079.28|4077.78|4078.77|4077.27|4079.28|4077.78|4078.74|4077.24|0
1617654600000|2021-04-05 20:30:00|4078.38|4077.78|4079.63|4079.03|4079.88|4079.28|4078.38|4077.78|1336
1617654900000|2021-04-05 20:35:00|4079.88|4079.28|4080.13|4079.53|4080.63|4080.03|4079.88|4079.28|834
1617655200000|2021-04-05 20:40:00|4080.38|4079.78|4080.38|4079.78|4080.63|4080.03|4079.88|4079.28|677
1617655500000|2021-04-05 20:45:00|4080.63|4080.03|4080.63|4080.03|4080.63|4080.03|4079.88|4079.28|788
1617655800000|2021-04-05 20:50:00|4080.38|4079.78|4080.38|4079.78|4080.88|4080.28|4079.88|4079.28|645
1617656100000|2021-04-05 20:55:00|4080.13|4079.53|4080.81|4079.31|4080.83|4080.03|4079.88|4079.28|944
1617656400000|2021-04-05 21:00:00|4080.95|4079.45|4080.26|4078.76|4080.95|4079.45|4079.89|4078.39|6
1617656700000|2021-04-05 21:05:00|4080.15|4078.65|4079.24|4077.74|4080.3|4078.8|4079.24|4077.74|0
1617657000000|2021-04-05 21:10:00|4079.2|4077.7|4079.66|4078.16|4079.69|4078.19|4079.06|4077.56|0
1617657300000|2021-04-05 21:15:00|4079.69|4078.19|4079.62|4078.12|4079.69|4078.19|4079.62|4078.12|0
1617657600000|2021-04-05 21:20:00|4079.42|4077.92|4079.71|4078.21|4079.75|4078.25|4079.42|4077.92|0
1617657900000|2021-04-05 21:25:00|4079.82|4078.32|4079.48|4077.98|4080.12|4078.62|4079.44|4077.94|0
1617658200000|2021-04-05 21:30:00|4079.55|4078.05|4079.33|4077.83|4079.59|4078.09|4079.15|4077.65|0
1617658500000|2021-04-05 21:35:00|4079.19|4077.69|4079.19|4077.69|4079.33|4077.83|4079.19|4077.69|0
1617658800000|2021-04-05 21:40:00|4079.22|4077.72|4079.19|4077.69|4079.22|4077.72|4079.19|4077.69|0
1617659100000|2021-04-05 21:45:00|4079.09|4077.59|4079.38|4077.88|4079.38|4077.88|4079.09|4077.59|0
1617659400000|2021-04-05 21:50:00|4079.3|4077.8|4079.05|4077.55|4079.38|4077.88|4079.05|4077.55|0
1617659700000|2021-04-05 21:55:00|4078.94|4077.44|4079.82|4078.32|4079.89|4078.39|4078.94|4077.44|0
1617660000000|2021-04-05 22:00:00|4079.63|4079.03|4079.01|4078.41|4080.38|4079.78|4078.76|4078.16|1431
1617660300000|2021-04-05 22:05:00|4079.26|4078.66|4079.01|4078.41|4079.51|4078.91|4078.51|4077.91|572
1617660600000|2021-04-05 22:10:00|4079.26|4078.66|4079.51|4078.91|4079.88|4079.28|4079.13|4078.53|278
1617660900000|2021-04-05 22:15:00|4079.63|4079.03|4079.26|4078.66|4079.76|4079.16|4079.26|4078.66|255
1617661200000|2021-04-05 22:20:00|4079.01|4078.41|4079.51|4078.91|4079.51|4078.91|4078.76|4078.16|422
1617661500000|2021-04-05 22:25:00|4079.26|4078.66|4079.26|4078.66|4079.51|4078.91|4079.01|4078.41|157
1617661800000|2021-04-05 22:30:00|4079.01|4078.41|4079.26|4078.66|4079.26|4078.66|4078.51|4077.91|264
1617662100000|2021-04-05 22:35:00|4079.51|4078.91|4080.01|4079.41|4080.51|4079.91|4079.51|4078.91|399
1617662400000|2021-04-05 22:40:00|4080.26|4079.66|4081.51|4080.91|4081.76|4081.16|4080.01|4079.41|614
1617662700000|2021-04-05 22:45:00|4081.76|4081.16|4083.01|4082.41|4084.01|4083.41|4081.76|4081.16|1125
1617663000000|2021-04-05 22:50:00|4083.13|4082.53|4082.26|4081.66|4083.13|4082.53|4081.76|4081.16|427
1617663300000|2021-04-05 22:55:00|4082.38|4081.78|4083.26|4082.66|4083.26|4082.66|4082.38|4081.78|234
1617663600000|2021-04-05 23:00:00|4083.01|4082.41|4083.51|4082.91|4084.26|4083.66|4082.76|4082.16|654
1617663900000|2021-04-05 23:05:00|4083.26|4082.66|4083.26|4082.66|4083.76|4083.16|4083.01|4082.41|229
1617664200000|2021-04-05 23:10:00|4083.51|4082.91|4082.76|4082.16|4083.51|4082.91|4082.51|4081.91|172
1617664500000|2021-04-05 23:15:00|4082.51|4081.91|4083.01|4082.41|4083.51|4082.91|4082.51|4081.91|206
1617664800000|2021-04-05 23:20:00|4083.26|4082.66|4083.01|4082.41|4083.26|4082.66|4082.76|4082.16|232
1617665100000|2021-04-05 23:25:00|4083.26|4082.66|4083.26|4082.66|4083.51|4082.91|4083.26|4082.66|188
1617665400000|2021-04-05 23:30:00|4083.01|4082.41|4082.76|4082.16|4083.13|4082.53|4082.51|4081.91|293
1617665700000|2021-04-05 23:35:00|4082.51|4081.91|4082.38|4081.78|4082.51|4081.91|4082.26|4081.66|160
1617666000000|2021-04-05 23:40:00|4082.51|4081.91|4082.26|4081.66|4082.51|4081.91|4082.13|4081.53|115
1617666300000|2021-04-05 23:45:00|4082.01|4081.41|4081.76|4081.16|4082.51|4081.91|4081.51|4080.91|302
1617666600000|2021-04-05 23:50:00|4082.01|4081.41|4082.01|4081.41|4082.26|4081.66|4081.26|4080.66|813
1617666900000|2021-04-05 23:55:00|4081.76|4081.16|4081.26|4080.66|4082.01|4081.41|4080.76|4080.16|636
1617667200000|2021-04-06 00:00:00|4081.51|4080.91|4080.01|4079.41|4081.76|4081.16|4079.01|4078.41|1550
1617667500000|2021-04-06 00:05:00|4080.26|4079.66|4078.51|4077.91|4080.26|4079.66|4078.51|4077.91|1162
1617667800000|2021-04-06 00:10:00|4078.76|4078.16|4077.76|4077.16|4079.01|4078.41|4077.01|4076.41|1258
1617668100000|2021-04-06 00:15:00|4077.88|4077.28|4078.51|4077.91|4079.38|4078.78|4076.76|4076.16|1808
1617668400000|2021-04-06 00:20:00|4078.38|4077.78|4076.51|4075.91|4078.51|4077.91|4076.51|4075.91|1020
1617668700000|2021-04-06 00:25:00|4076.76|4076.16|4077.01|4076.41|4077.51|4076.91|4076.51|4075.91|648
1617669000000|2021-04-06 00:30:00|4076.88|4076.28|4076.76|4076.16|4077.26|4076.66|4075.76|4075.16|1001
1617669300000|2021-04-06 00:35:00|4076.26|4075.66|4077.13|4076.53|4077.51|4076.91|4076.26|4075.66|593
1617669600000|2021-04-06 00:40:00|4077.01|4076.41|4076.26|4075.66|4077.01|4076.41|4075.76|4075.16|474
1617669900000|2021-04-06 00:45:00|4076.01|4075.41|4076.51|4075.91|4076.76|4076.16|4076.01|4075.41|314
1617670200000|2021-04-06 00:50:00|4076.76|4076.16|4077.26|4076.66|4077.26|4076.66|4076.26|4075.66|530
1617670500000|2021-04-06 00:55:00|4077.01|4076.41|4077.01|4076.41|4077.51|4076.91|4076.76|4076.16|383
1617670800000|2021-04-06 01:00:00|4077.26|4076.66|4077.01|4076.41|4078.01|4077.41|4077.01|4076.41|627
1617671100000|2021-04-06 01:05:00|4077.26|4076.66|4074.76|4074.16|4077.51|4076.91|4074.26|4073.66|1168
1617671400000|2021-04-06 01:10:00|4075.01|4074.41|4074.76|4074.16|4075.26|4074.66|4074.51|4073.91|540
1617671700000|2021-04-06 01:15:00|4074.51|4073.91|4074.01|4073.41|4075.26|4074.66|4074.01|4073.41|542
1617672000000|2021-04-06 01:20:00|4074.26|4073.66|4074.26|4073.66|4075.01|4074.41|4074.26|4073.66|407
1617672300000|2021-04-06 01:25:00|4074.51|4073.91|4074.01|4073.41|4074.51|4073.91|4074.01|4073.41|427
1617672600000|2021-04-06 01:30:00|4074.26|4073.66|4074.26|4073.66|4075.26|4074.66|4074.26|4073.66|714
1617672900000|2021-04-06 01:35:00|4074.01|4073.41|4073.51|4072.91|4075.01|4074.41|4073.38|4072.78|743
1617673200000|2021-04-06 01:40:00|4073.76|4073.16|4074.26|4073.66|4074.51|4073.91|4073.26|4072.66|790
1617673500000|2021-04-06 01:45:00|4074.38|4073.78|4074.01|4073.41|4074.76|4074.16|4073.76|4073.16|839
1617673800000|2021-04-06 01:50:00|4074.13|4073.53|4072.26|4071.66|4074.26|4073.66|4072.01|4071.41|960
1617674100000|2021-04-06 01:55:00|4072.38|4071.78|4071.76|4071.16|4072.76|4072.16|4071.26|4070.66|1359
1617674400000|2021-04-06 02:00:00|4072.01|4071.41|4071.76|4071.16|4072.51|4071.91|4071.51|4070.91|467
1617674700000|2021-04-06 02:05:00|4071.63|4071.03|4070.76|4070.16|4071.76|4071.16|4070.76|4070.16|566
1617675000000|2021-04-06 02:10:00|4071.01|4070.41|4071.26|4070.66|4071.26|4070.66|4070.51|4069.91|696
1617675300000|2021-04-06 02:15:00|4071.01|4070.41|4072.26|4071.66|4072.26|4071.66|4071.01|4070.41|856
1617675600000|2021-04-06 02:20:00|4072.51|4071.91|4071.26|4070.66|4072.51|4071.91|4071.01|4070.41|796
1617675900000|2021-04-06 02:25:00|4071.38|4070.78|4071.76|4071.16|4071.76|4071.16|4071.01|4070.41|450
1617676200000|2021-04-06 02:30:00|4071.51|4070.91|4072.01|4071.41|4072.01|4071.41|4070.76|4070.16|717
1617676500000|2021-04-06 02:35:00|4071.88|4071.28|4072.01|4071.41|4072.26|4071.66|4071.26|4070.66|505
1617676800000|2021-04-06 02:40:00|4071.76|4071.16|4071.76|4071.16|4071.76|4071.16|4070.76|4070.16|594
1617677100000|2021-04-06 02:45:00|4071.51|4070.91|4072.51|4071.91|4072.51|4071.91|4071.51|4070.91|663
1617677400000|2021-04-06 02:50:00|4072.26|4071.66|4072.26|4071.66|4072.51|4071.91|4072.01|4071.41|294
1617677700000|2021-04-06 02:55:00|4072.01|4071.41|4072.51|4071.91|4072.76|4072.16|4072.01|4071.41|500
1617678000000|2021-04-06 03:00:00|4072.76|4072.16|4072.51|4071.91|4073.51|4072.91|4072.51|4071.91|722
1617678300000|2021-04-06 03:05:00|4072.76|4072.16|4072.26|4071.66|4072.76|4072.16|4072.01|4071.41|441
1617678600000|2021-04-06 03:10:00|4072.01|4071.41|4071.76|4071.16|4072.51|4071.91|4071.76|4071.16|376
1617678900000|2021-04-06 03:15:00|4072.01|4071.41|4070.76|4070.16|4072.01|4071.41|4070.01|4069.41|847
1617679200000|2021-04-06 03:20:00|4070.51|4069.91|4071.01|4070.41|4071.26|4070.66|4070.51|4069.91|462
1617679500000|2021-04-06 03:25:00|4071.26|4070.66|4069.76|4069.16|4071.26|4070.66|4069.26|4068.66|1062
1617679800000|2021-04-06 03:30:00|4069.51|4068.91|4067.76|4067.16|4069.76|4069.16|4067.26|4066.66|1619
1617680100000|2021-04-06 03:35:00|4067.88|4067.28|4067.88|4067.28|4068.26|4067.66|4067.76|4067.16|916
1617680400000|2021-04-06 03:40:00|4067.76|4067.16|4068.26|4067.66|4068.26|4067.66|4067.01|4066.41|709
1617680700000|2021-04-06 03:45:00|4068.13|4067.53|4069.26|4068.66|4069.26|4068.66|4068.01|4067.41|710
1617681000000|2021-04-06 03:50:00|4069.01|4068.41|4069.26|4068.66|4069.26|4068.66|4068.51|4067.91|461
1617681300000|2021-04-06 03:55:00|4069.51|4068.91|4069.76|4069.16|4070.26|4069.66|4069.51|4068.91|600
1617681600000|2021-04-06 04:00:00|4070.01|4069.41|4069.76|4069.16|4070.26|4069.66|4069.76|4069.16|292
1617681900000|2021-04-06 04:05:00|4069.51|4068.91|4069.76|4069.16|4069.76|4069.16|4069.26|4068.66|391
1617682200000|2021-04-06 04:10:00|4070.01|4069.41|4070.01|4069.41|4070.01|4069.41|4069.26|4068.66|354
1617682500000|2021-04-06 04:15:00|4069.76|4069.16|4069.01|4068.41|4069.76|4069.16|4068.63|4068.03|506
1617682800000|2021-04-06 04:20:00|4069.26|4068.66|4070.01|4069.41|4070.26|4069.66|4069.01|4068.41|339
1617683100000|2021-04-06 04:25:00|4070.26|4069.66|4070.51|4069.91|4070.51|4069.91|4069.76|4069.16|380
1617683400000|2021-04-06 04:30:00|4070.76|4070.16|4070.51|4069.91|4071.01|4070.41|4070.01|4069.41|687
1617683700000|2021-04-06 04:35:00|4070.63|4070.03|4070.51|4069.91|4071.51|4070.91|4070.51|4069.91|383
1617684000000|2021-04-06 04:40:00|4070.26|4069.66|4070.01|4069.41|4070.26|4069.66|4069.76|4069.16|308
1617684300000|2021-04-06 04:45:00|4069.76|4069.16|4070.01|4069.41|4070.26|4069.66|4069.01|4068.41|497
1617684600000|2021-04-06 04:50:00|4069.76|4069.16|4069.51|4068.91|4070.01|4069.41|4069.38|4068.78|176
1617684900000|2021-04-06 04:55:00|4069.26|4068.66|4069.51|4068.91|4069.76|4069.16|4069.01|4068.41|393
1617685200000|2021-04-06 05:00:00|4069.76|4069.16|4069.01|4068.41|4069.76|4069.16|4068.76|4068.16|501
1617685500000|2021-04-06 05:05:00|4068.76|4068.16|4068.76|4068.16|4069.26|4068.66|4068.51|4067.91|524
1617685800000|2021-04-06 05:10:00|4068.88|4068.28|4069.76|4069.16|4070.26|4069.66|4068.76|4068.16|552
1617686100000|2021-04-06 05:15:00|4069.88|4069.28|4069.51|4068.91|4070.26|4069.66|4069.01|4068.41|454
1617686400000|2021-04-06 05:20:00|4069.26|4068.66|4070.01|4069.41|4070.01|4069.41|4069.13|4068.53|313
1617686700000|2021-04-06 05:25:00|4069.88|4069.28|4068.76|4068.16|4069.88|4069.28|4068.76|4068.16|417
1617687000000|2021-04-06 05:30:00|4069.01|4068.41|4069.26|4068.66|4069.51|4068.91|4068.26|4067.66|448
1617687300000|2021-04-06 05:35:00|4069.51|4068.91|4068.76|4068.16|4069.51|4068.91|4068.51|4067.91|328
1617687600000|2021-04-06 05:40:00|4068.51|4067.91|4068.76|4068.16|4068.76|4068.16|4068.26|4067.66|370
1617687900000|2021-04-06 05:45:00|4068.63|4068.03|4070.26|4069.66|4070.26|4069.66|4068.26|4067.66|462
1617688200000|2021-04-06 05:50:00|4070.51|4069.91|4071.26|4070.66|4071.51|4070.91|4070.01|4069.41|931
1617688500000|2021-04-06 05:55:00|4071.38|4070.78|4071.01|4070.41|4071.63|4071.03|4070.76|4070.16|779
1617688800000|2021-04-06 06:00:00|4070.76|4070.16|4072.51|4071.91|4073.01|4072.41|4070.76|4070.16|1406
1617689100000|2021-04-06 06:05:00|4072.76|4072.16|4071.26|4070.66|4073.26|4072.66|4071.26|4070.66|1120
1617689400000|2021-04-06 06:10:00|4071.51|4070.91|4069.51|4068.91|4071.76|4071.16|4069.01|4068.41|942
1617689700000|2021-04-06 06:15:00|4069.26|4068.66|4069.76|4069.16|4070.01|4069.41|4068.76|4068.16|649
1617690000000|2021-04-06 06:20:00|4069.88|4069.28|4068.76|4068.16|4070.01|4069.41|4068.51|4067.91|650
1617690300000|2021-04-06 06:25:00|4069.01|4068.41|4070.26|4069.66|4070.26|4069.66|4068.63|4068.03|1031
1617690600000|2021-04-06 06:30:00|4070.01|4069.41|4069.51|4068.91|4070.01|4069.41|4068.51|4067.91|904
1617690900000|2021-04-06 06:35:00|4069.38|4068.78|4070.01|4069.41|4070.76|4070.16|4069.26|4068.66|936
1617691200000|2021-04-06 06:40:00|4070.26|4069.66|4071.26|4070.66|4071.26|4070.66|4070.01|4069.41|915
1617691500000|2021-04-06 06:45:00|4071.13|4070.53|4072.26|4071.66|4072.26|4071.66|4071.01|4070.41|1205
1617691800000|2021-04-06 06:50:00|4072.51|4071.91|4072.51|4071.91|4073.26|4072.66|4072.26|4071.66|874
1617692100000|2021-04-06 06:55:00|4072.63|4072.03|4071.51|4070.91|4072.76|4072.16|4070.51|4069.91|894
1617692400000|2021-04-06 07:00:00|4071.38|4070.78|4066.76|4066.16|4071.76|4071.16|4066.51|4065.91|3692
1617692700000|2021-04-06 07:05:00|4066.51|4065.91|4064.51|4063.91|4066.76|4066.16|4063.01|4062.41|4947
1617693000000|2021-04-06 07:10:00|4064.76|4064.16|4062.51|4061.91|4064.76|4064.16|4062.51|4061.91|1972
1617693300000|2021-04-06 07:15:00|4062.76|4062.16|4063.26|4062.66|4064.01|4063.41|4062.26|4061.66|2258
1617693600000|2021-04-06 07:20:00|4063.51|4062.91|4066.76|4066.16|4066.76|4066.16|4063.26|4062.66|1946
1617693900000|2021-04-06 07:25:00|4067.01|4066.41|4068.13|4067.53|4068.26|4067.66|4066.51|4065.91|2442
1617694200000|2021-04-06 07:30:00|4068.01|4067.41|4066.51|4065.91|4068.51|4067.91|4065.01|4064.41|2214
1617694500000|2021-04-06 07:35:00|4066.38|4065.78|4070.26|4069.66|4070.51|4069.91|4066.26|4065.66|1645
1617694800000|2021-04-06 07:40:00|4070.51|4069.91|4072.51|4071.91|4072.51|4071.91|4070.26|4069.66|1579
1617695100000|2021-04-06 07:45:00|4072.76|4072.16|4069.26|4068.66|4072.76|4072.16|4069.26|4068.66|1695
1617695400000|2021-04-06 07:50:00|4069.51|4068.91|4071.01|4070.41|4071.26|4070.66|4068.76|4068.16|1528
1617695700000|2021-04-06 07:55:00|4071.13|4070.53|4068.51|4067.91|4071.76|4071.16|4067.26|4066.66|1798
1617696000000|2021-04-06 08:00:00|4068.26|4067.66|4069.51|4068.91|4070.01|4069.41|4067.26|4066.66|1851
1617696300000|2021-04-06 08:05:00|4069.26|4068.66|4069.51|4068.91|4069.76|4069.16|4068.51|4067.91|1402
1617696600000|2021-04-06 08:10:00|4069.01|4068.41|4066.01|4065.41|4069.26|4068.66|4065.76|4065.16|1936
1617696900000|2021-04-06 08:15:00|4065.76|4065.16|4065.26|4064.66|4065.88|4065.28|4064.01|4063.41|2113
1617697200000|2021-04-06 08:20:00|4065.01|4064.41|4065.26|4064.66|4066.01|4065.41|4064.76|4064.16|1451
1617697500000|2021-04-06 08:25:00|4065.38|4064.78|4065.51|4064.91|4065.51|4064.91|4063.51|4062.91|1552
1617697800000|2021-04-06 08:30:00|4065.76|4065.16|4070.01|4069.41|4070.26|4069.66|4065.51|4064.91|1732
1617698100000|2021-04-06 08:35:00|4069.88|4069.28|4071.76|4071.16|4072.01|4071.41|4069.51|4068.91|1412
1617698400000|2021-04-06 08:40:00|4072.01|4071.41|4072.26|4071.66|4073.26|4072.66|4071.76|4071.16|1540
1617698700000|2021-04-06 08:45:00|4072.51|4071.91|4073.63|4073.03|4074.01|4073.41|4071.76|4071.16|2158
1617699000000|2021-04-06 08:50:00|4073.51|4072.91|4072.26|4071.66|4073.51|4072.91|4071.76|4071.16|1910
1617699300000|2021-04-06 08:55:00|4072.76|4072.16|4070.26|4069.66|4072.76|4072.16|4070.01|4069.41|1168
1617699600000|2021-04-06 09:00:00|4070.13|4069.53|4069.01|4068.41|4070.76|4070.16|4068.76|4068.16|2357
1617699900000|2021-04-06 09:05:00|4069.51|4068.91|4069.76|4069.16|4069.76|4069.16|4068.76|4068.16|1487
1617700200000|2021-04-06 09:10:00|4069.51|4068.91|4068.76|4068.16|4069.76|4069.16|4068.51|4067.91|1208
1617700500000|2021-04-06 09:15:00|4069.01|4068.41|4069.26|4068.66|4069.51|4068.91|4068.26|4067.66|740
1617700800000|2021-04-06 09:20:00|4069.51|4068.91|4070.01|4069.41|4070.76|4070.16|4068.76|4068.16|1815
1617701100000|2021-04-06 09:25:00|4069.76|4069.16|4069.01|4068.41|4070.01|4069.41|4069.01|4068.41|1262
1617701400000|2021-04-06 09:30:00|4068.76|4068.16|4070.01|4069.41|4070.51|4069.91|4068.01|4067.41|1293
1617701700000|2021-04-06 09:35:00|4070.13|4069.53|4070.26|4069.66|4070.38|4069.78|4068.76|4068.16|1095
1617702000000|2021-04-06 09:40:00|4070.51|4069.91|4069.51|4068.91|4070.51|4069.91|4069.26|4068.66|717
1617702300000|2021-04-06 09:45:00|4069.63|4069.03|4070.76|4070.16|4071.26|4070.66|4069.63|4069.03|736
1617702600000|2021-04-06 09:50:00|4070.88|4070.28|4068.01|4067.41|4070.88|4070.28|4068.01|4067.41|794
1617702900000|2021-04-06 09:55:00|4067.76|4067.16|4069.01|4068.41|4069.51|4068.91|4067.51|4066.91|924
1617703200000|2021-04-06 10:00:00|4068.88|4068.28|4070.01|4069.41|4071.26|4070.66|4068.88|4068.28|1059
1617703500000|2021-04-06 10:05:00|4069.76|4069.16|4071.01|4070.41|4071.01|4070.41|4069.26|4068.66|853
1617703800000|2021-04-06 10:10:00|4070.76|4070.16|4071.01|4070.41|4071.26|4070.66|4070.01|4069.41|609
1617704100000|2021-04-06 10:15:00|4070.76|4070.16|4069.01|4068.41|4071.01|4070.41|4068.76|4068.16|804
1617704400000|2021-04-06 10:20:00|4068.76|4068.16|4068.26|4067.66|4069.01|4068.41|4067.26|4066.66|845
1617704700000|2021-04-06 10:25:00|4068.01|4067.41|4067.01|4066.41|4068.26|4067.66|4066.26|4065.66|1051
1617705000000|2021-04-06 10:30:00|4066.76|4066.16|4067.76|4067.16|4068.26|4067.66|4066.51|4065.91|723
1617705300000|2021-04-06 10:35:00|4068.01|4067.41|4068.76|4068.16|4069.01|4068.41|4067.76|4067.16|626
1617705600000|2021-04-06 10:40:00|4068.51|4067.91|4067.76|4067.16|4068.76|4068.16|4067.51|4066.91|440
1617705900000|2021-04-06 10:45:00|4067.51|4066.91|4068.76|4068.16|4068.76|4068.16|4067.26|4066.66|459
1617706200000|2021-04-06 10:50:00|4068.63|4068.03|4068.26|4067.66|4069.63|4069.03|4068.01|4067.41|912
1617706500000|2021-04-06 10:55:00|4068.01|4067.41|4068.01|4067.41|4068.76|4068.16|4067.01|4066.41|1184
1617706800000|2021-04-06 11:00:00|4068.26|4067.66|4069.76|4069.16|4070.76|4070.16|4068.26|4067.66|1879
1617707100000|2021-04-06 11:05:00|4069.51|4068.91|4069.01|4068.41|4070.26|4069.66|4069.01|4068.41|628
1617707400000|2021-04-06 11:10:00|4068.51|4067.91|4068.76|4068.16|4070.26|4069.66|4068.51|4067.91|892
1617707700000|2021-04-06 11:15:00|4068.51|4067.91|4069.76|4069.16|4070.26|4069.66|4068.26|4067.66|1119
1617708000000|2021-04-06 11:20:00|4069.51|4068.91|4069.76|4069.16|4070.51|4069.91|4069.51|4068.91|683
1617708300000|2021-04-06 11:25:00|4070.01|4069.41|4070.26|4069.66|4070.26|4069.66|4069.76|4069.16|1126
1617708600000|2021-04-06 11:30:00|4070.51|4069.91|4070.01|4069.41|4070.51|4069.91|4069.76|4069.16|727
1617708900000|2021-04-06 11:35:00|4070.26|4069.66|4070.51|4069.91|4070.51|4069.91|4069.51|4068.91|513
1617709200000|2021-04-06 11:40:00|4070.26|4069.66|4071.76|4071.16|4071.76|4071.16|4069.76|4069.16|1191
1617709500000|2021-04-06 11:45:00|4071.51|4070.91|4071.76|4071.16|4072.26|4071.66|4071.26|4070.66|1048
1617709800000|2021-04-06 11:50:00|4072.01|4071.41|4071.01|4070.41|4072.26|4071.66|4070.76|4070.16|1645
1617710100000|2021-04-06 11:55:00|4070.76|4070.16|4072.51|4071.91|4072.76|4072.16|4070.76|4070.16|1266
1617710400000|2021-04-06 12:00:00|4072.38|4071.78|4073.63|4073.03|4073.63|4073.03|4072.01|4071.41|2028
1617710700000|2021-04-06 12:05:00|4073.76|4073.16|4074.01|4073.41|4074.26|4073.66|4073.51|4072.91|2092
1617711000000|2021-04-06 12:10:00|4074.26|4073.66|4072.76|4072.16|4074.26|4073.66|4071.51|4070.91|2618
1617711300000|2021-04-06 12:15:00|4072.51|4071.91|4072.76|4072.16|4072.76|4072.16|4071.51|4070.91|1632
1617711600000|2021-04-06 12:20:00|4072.51|4071.91|4073.26|4072.66|4073.51|4072.91|4072.01|4071.41|2183
1617711900000|2021-04-06 12:25:00|4073.01|4072.41|4073.01|4072.41|4074.01|4073.41|4073.01|4072.41|1303
1617712200000|2021-04-06 12:30:00|4072.76|4072.16|4076.01|4075.41|4076.26|4075.66|4072.51|4071.91|3054
1617712500000|2021-04-06 12:35:00|4075.76|4075.16|4075.26|4074.66|4075.76|4075.16|4075.01|4074.41|2505
1617712800000|2021-04-06 12:40:00|4075.01|4074.41|4070.51|4069.91|4075.01|4074.41|4069.76|4069.16|6271
1617713100000|2021-04-06 12:45:00|4070.38|4069.78|4071.51|4070.91|4072.01|4071.41|4070.01|4069.41|2766
1617713400000|2021-04-06 12:50:00|4071.26|4070.66|4067.76|4067.16|4071.51|4070.91|4067.63|4067.03|4310
1617713700000|2021-04-06 12:55:00|4068.01|4067.41|4070.51|4069.91|4070.51|4069.91|4068.01|4067.41|2965
1617714000000|2021-04-06 13:00:00|4070.76|4070.16|4070.26|4069.66|4071.76|4071.16|4069.51|4068.91|3869
1617714300000|2021-04-06 13:05:00|4070.01|4069.41|4070.76|4070.16|4071.51|4070.91|4069.76|4069.16|3102
1617714600000|2021-04-06 13:10:00|4070.51|4069.91|4071.01|4070.41|4071.51|4070.91|4070.51|4069.91|1708
1617714900000|2021-04-06 13:15:00|4071.26|4070.66|4070.76|4070.16|4071.26|4070.66|4070.01|4069.41|1557
1617715200000|2021-04-06 13:20:00|4070.51|4069.91|4071.76|4071.16|4072.01|4071.41|4070.51|4069.91|2232
1617715500000|2021-04-06 13:25:00|4071.51|4070.91|4071.38|4070.78|4071.76|4071.16|4070.51|4069.91|5767
1617715800000|2021-04-06 13:30:00|4071.28|4070.88|4071.91|4071.51|4072.91|4072.51|4069.66|4069.26|41185
1617716100000|2021-04-06 13:35:00|4071.66|4071.26|4073.41|4073.01|4074.91|4074.51|4068.66|4068.26|34159
1617716400000|2021-04-06 13:40:00|4073.16|4072.76|4076.16|4075.76|4076.16|4075.76|4073.16|4072.76|22090
1617716700000|2021-04-06 13:45:00|4075.91|4075.51|4076.66|4076.26|4077.66|4077.26|4075.66|4075.26|22576
1617717000000|2021-04-06 13:50:00|4076.91|4076.51|4081.16|4080.76|4081.66|4081.26|4076.41|4076.01|28384
1617717300000|2021-04-06 13:55:00|4081.41|4081.01|4081.16|4080.76|4082.41|4082.01|4080.66|4080.26|22885
1617717600000|2021-04-06 14:00:00|4081.41|4081.01|4083.16|4082.76|4083.66|4083.26|4081.41|4081.01|17697
1617717900000|2021-04-06 14:05:00|4083.41|4083.01|4082.16|4081.76|4083.66|4083.26|4080.91|4080.51|17109
1617718200000|2021-04-06 14:10:00|4082.41|4082.01|4081.91|4081.51|4082.41|4082.01|4080.16|4079.76|16779
1617718500000|2021-04-06 14:15:00|4082.16|4081.76|4083.41|4083.01|4083.66|4083.26|4080.66|4080.26|19458
1617718800000|2021-04-06 14:20:00|4083.16|4082.76|4083.91|4083.51|4084.16|4083.76|4082.16|4081.76|16926
1617719100000|2021-04-06 14:25:00|4083.66|4083.26|4081.91|4081.51|4085.41|4085.01|4081.91|4081.51|15816
1617719400000|2021-04-06 14:30:00|4082.16|4081.76|4081.41|4081.01|4083.16|4082.76|4080.41|4080.01|26122
1617719700000|2021-04-06 14:35:00|4081.16|4080.76|4081.91|4081.51|4082.41|4082.01|4079.91|4079.51|18286
1617720000000|2021-04-06 14:40:00|4082.16|4081.76|4080.41|4080.01|4083.41|4083.01|4079.16|4078.76|22928
1617720300000|2021-04-06 14:45:00|4080.66|4080.26|4080.16|4079.76|4081.16|4080.76|4080.16|4079.76|10089
1617720600000|2021-04-06 14:50:00|4080.41|4080.01|4082.16|4081.76|4082.16|4081.76|4079.41|4079.01|9308
1617720900000|2021-04-06 14:55:00|4081.91|4081.51|4081.91|4081.51|4083.66|4083.26|4081.91|4081.51|10622
1617721200000|2021-04-06 15:00:00|4081.66|4081.26|4080.66|4080.26|4082.66|4082.26|4079.16|4078.76|15173
1617721500000|2021-04-06 15:05:00|4080.41|4080.01|4081.66|4081.26|4081.66|4081.26|4078.91|4078.51|13465
1617721800000|2021-04-06 15:10:00|4081.41|4081.01|4083.66|4083.26|4083.66|4083.26|4081.16|4080.76|10120
1617722100000|2021-04-06 15:15:00|4083.91|4083.51|4082.66|4082.26|4084.91|4084.51|4082.16|4081.76|12204
1617722400000|2021-04-06 15:20:00|4082.91|4082.51|4081.91|4081.51|4083.41|4083.01|4081.41|4081.01|6812
1617722700000|2021-04-06 15:25:00|4082.16|4081.76|4082.66|4082.26|4083.16|4082.76|4081.41|4081.01|6294
1617723000000|2021-04-06 15:30:00|4082.41|4082.01|4081.91|4081.51|4083.16|4082.76|4080.66|4080.26|9739
1617723300000|2021-04-06 15:35:00|4081.66|4081.26|4084.16|4083.76|4084.66|4084.26|4081.66|4081.26|9197
1617723600000|2021-04-06 15:40:00|4084.28|4083.88|4084.91|4084.51|4085.16|4084.76|4083.66|4083.26|5864
1617723900000|2021-04-06 15:45:00|4085.16|4084.76|4085.41|4085.01|4085.66|4085.26|4084.91|4084.51|5245
1617724200000|2021-04-06 15:50:00|4085.66|4085.26|4085.66|4085.26|4085.66|4085.26|4085.41|4085.01|4339
1617724500000|2021-04-06 15:55:00|4085.41|4085.01|4085.41|4085.01|4085.66|4085.26|4084.91|4084.51|6865
1617724800000|2021-04-06 16:00:00|4085.66|4085.26|4084.41|4084.01|4085.66|4085.26|4083.91|4083.51|9270
1617725100000|2021-04-06 16:05:00|4084.66|4084.26|4083.91|4083.51|4084.91|4084.51|4083.41|4083.01|5194
1617725400000|2021-04-06 16:10:00|4084.16|4083.76|4084.16|4083.76|4084.66|4084.26|4083.66|4083.26|4748
1617725700000|2021-04-06 16:15:00|4083.91|4083.51|4083.91|4083.51|4085.66|4085.26|4083.66|4083.26|6460
1617726000000|2021-04-06 16:20:00|4084.16|4083.76|4083.91|4083.51|4085.41|4085.01|4083.41|4083.01|7196
1617726300000|2021-04-06 16:25:00|4084.41|4084.01|4082.41|4082.01|4084.41|4084.01|4082.41|4082.01|6844
1617726600000|2021-04-06 16:30:00|4082.66|4082.26|4082.41|4082.01|4082.66|4082.26|4081.41|4081.01|8066
1617726900000|2021-04-06 16:35:00|4082.66|4082.26|4080.66|4080.26|4082.66|4082.26|4080.16|4079.76|7869
1617727200000|2021-04-06 16:40:00|4080.91|4080.51|4081.41|4081.01|4081.66|4081.26|4080.16|4079.76|5817
1617727500000|2021-04-06 16:45:00|4081.66|4081.26|4081.16|4080.76|4082.16|4081.76|4080.41|4080.01|4753
1617727800000|2021-04-06 16:50:00|4081.41|4081.01|4081.66|4081.26|4081.91|4081.51|4080.41|4080.01|6145
1617728100000|2021-04-06 16:55:00|4081.78|4081.38|4081.66|4081.26|4082.16|4081.76|4081.16|4080.76|5353
1617728400000|2021-04-06 17:00:00|4081.78|4081.38|4079.41|4079.01|4082.16|4081.76|4078.91|4078.51|7760
1617728700000|2021-04-06 17:05:00|4079.16|4078.76|4078.66|4078.26|4079.66|4079.26|4078.66|4078.26|9163
1617729000000|2021-04-06 17:10:00|4078.41|4078.01|4077.66|4077.26|4079.16|4078.76|4076.66|4076.26|14863
1617729300000|2021-04-06 17:15:00|4077.41|4077.01|4076.91|4076.51|4078.91|4078.51|4076.66|4076.26|6868
1617729600000|2021-04-06 17:20:00|4077.16|4076.76|4074.91|4074.51|4077.41|4077.01|4074.91|4074.51|9270
1617729900000|2021-04-06 17:25:00|4075.16|4074.76|4074.16|4073.76|4075.41|4075.01|4072.41|4072.01|14385
1617730200000|2021-04-06 17:30:00|4073.91|4073.51|4075.66|4075.26|4076.41|4076.01|4072.91|4072.51|10829
1617730500000|2021-04-06 17:35:00|4075.91|4075.51|4078.16|4077.76|4078.16|4077.76|4075.91|4075.51|8279
1617730800000|2021-04-06 17:40:00|4078.41|4078.01|4078.66|4078.26|4079.66|4079.26|4077.66|4077.26|8583
1617731100000|2021-04-06 17:45:00|4078.91|4078.51|4079.16|4078.76|4080.41|4080.01|4078.66|4078.26|7415
1617731400000|2021-04-06 17:50:00|4079.41|4079.01|4080.16|4079.76|4080.16|4079.76|4078.66|4078.26|4848
1617731700000|2021-04-06 17:55:00|4079.91|4079.51|4079.91|4079.51|4080.41|4080.01|4079.16|4078.76|4109
1617732000000|2021-04-06 18:00:00|4080.16|4079.76|4081.41|4081.01|4081.41|4081.01|4079.16|4078.76|8291
1617732300000|2021-04-06 18:05:00|4081.16|4080.76|4080.41|4080.01|4081.16|4080.76|4079.91|4079.51|6783
1617732600000|2021-04-06 18:10:00|4080.66|4080.26|4081.16|4080.76|4081.91|4081.51|4080.16|4079.76|5317
1617732900000|2021-04-06 18:15:00|4081.41|4081.01|4080.66|4080.26|4081.41|4081.01|4080.41|4080.01|4584
1617733200000|2021-04-06 18:20:00|4080.41|4080.01|4080.91|4080.51|4080.91|4080.51|4079.91|4079.51|4920
1617733500000|2021-04-06 18:25:00|4080.66|4080.26|4080.66|4080.26|4080.91|4080.51|4080.16|4079.76|3638
1617733800000|2021-04-06 18:30:00|4080.41|4080.01|4079.16|4078.76|4080.66|4080.26|4079.16|4078.76|7557
1617734100000|2021-04-06 18:35:00|4078.66|4078.26|4078.16|4077.76|4078.66|4078.26|4076.66|4076.26|12664
1617734400000|2021-04-06 18:40:00|4077.91|4077.51|4079.91|4079.51|4081.16|4080.76|4077.91|4077.51|10898
1617734700000|2021-04-06 18:45:00|4079.66|4079.26|4081.41|4081.01|4081.66|4081.26|4079.16|4078.76|7186
1617735000000|2021-04-06 18:50:00|4081.16|4080.76|4079.66|4079.26|4081.16|4080.76|4078.41|4078.01|11908
1617735300000|2021-04-06 18:55:00|4079.91|4079.51|4079.41|4079.01|4081.91|4081.51|4079.16|4078.76|9263
1617735600000|2021-04-06 19:00:00|4079.66|4079.26|4074.66|4074.26|4080.66|4080.26|4073.66|4073.26|15903
1617735900000|2021-04-06 19:05:00|4074.41|4074.01|4073.66|4073.26|4076.16|4075.76|4073.41|4073.01|10372
1617736200000|2021-04-06 19:10:00|4074.41|4074.01|4075.16|4074.76|4075.66|4075.26|4073.16|4072.76|10145
1617736500000|2021-04-06 19:15:00|4074.91|4074.51|4077.03|4076.63|4077.41|4077.01|4073.41|4073.01|10020
1617736800000|2021-04-06 19:20:00|4076.91|4076.51|4077.66|4077.26|4078.41|4078.01|4076.41|4076.01|9514
1617737100000|2021-04-06 19:25:00|4077.41|4077.01|4076.41|4076.01|4077.66|4077.26|4075.16|4074.76|10935
1617737400000|2021-04-06 19:30:00|4076.66|4076.26|4074.91|4074.51|4077.41|4077.01|4074.91|4074.51|10378
1617737700000|2021-04-06 19:35:00|4075.03|4074.63|4072.66|4072.26|4075.41|4075.01|4072.41|4072.01|14294
1617738000000|2021-04-06 19:40:00|4072.41|4072.01|4071.91|4071.51|4074.91|4074.51|4071.66|4071.26|16728
1617738300000|2021-04-06 19:45:00|4072.16|4071.76|4072.16|4071.76|4073.66|4073.26|4071.41|4071.01|11768
1617738600000|2021-04-06 19:50:00|4071.16|4070.76|4068.91|4068.51|4071.41|4071.01|4068.16|4067.76|40134
1617738900000|2021-04-06 19:55:00|4069.16|4068.76|4074.16|4073.76|4074.91|4074.51|4068.41|4068.01|69863
1617739200000|2021-04-06 20:00:00|4074.08|4073.68|4074.36|4073.76|4075.43|4074.83|4072.86|4072.26|27609
1617739500000|2021-04-06 20:05:00|4074.61|4074.01|4074.11|4073.51|4074.61|4074.01|4073.86|4073.26|5157
1617739800000|2021-04-06 20:10:00|4073.86|4073.26|4074.54|4073.04|4074.54|4073.63|4073.36|4072.76|6619
1617740100000|2021-04-06 20:15:00|4074.43|4072.93|4074.76|4073.26|4074.87|4073.37|4074.43|4072.93|7
1617740400000|2021-04-06 20:20:00|4074.69|4073.19|4074.29|4072.79|4074.87|4073.37|4073.85|4072.35|0
1617740700000|2021-04-06 20:25:00|4074.22|4072.72|4074.07|4072.57|4074.25|4072.75|4073.78|4072.28|0
1617741000000|2021-04-06 20:30:00|4074.25|4072.75|4073.73|4073.13|4074.25|4073.38|4072.73|4072.13|1122
1617741300000|2021-04-06 20:35:00|4073.48|4072.88|4074.23|4073.63|4074.23|4073.63|4073.23|4072.63|401
1617741600000|2021-04-06 20:40:00|4073.98|4073.38|4074.98|4074.38|4074.98|4074.38|4073.98|4073.38|682
1617741900000|2021-04-06 20:45:00|4074.73|4074.13|4075.48|4074.88|4075.98|4075.38|4074.73|4074.13|1021
1617742200000|2021-04-06 20:50:00|4075.73|4075.13|4075.48|4074.88|4076.23|4075.63|4075.48|4074.88|390
1617742500000|2021-04-06 20:55:00|4075.23|4074.63|4076.68|4075.18|4076.68|4075.88|4074.98|4074.38|661
1617742800000|2021-04-06 21:00:00|4076.57|4075.07|4076.24|4074.74|4076.57|4075.07|4076.1|4074.6|31
1617743100000|2021-04-06 21:05:00|4076.1|4074.6|4076.06|4074.56|4076.21|4074.71|4076.06|4074.56|0
1617743400000|2021-04-06 21:10:00|4076.1|4074.6|4076.1|4074.6|4076.1|4074.6|4076.1|4074.6|0
1617743700000|2021-04-06 21:15:00|4076.21|4074.71|4076.28|4074.78|4076.31|4074.81|4076.17|4074.67|0
1617744000000|2021-04-06 21:20:00|4076.35|4074.85|4076.35|4074.85|4076.68|4075.18|4076.21|4074.71|0
1617744300000|2021-04-06 21:25:00|4076.31|4074.81|4076.28|4074.78|4076.57|4075.07|4076.02|4074.52|0
1617744600000|2021-04-06 21:30:00|4076.31|4074.81|4077.11|4075.61|4077.11|4075.61|4076.28|4074.78|0
1617744900000|2021-04-06 21:35:00|4076.96|4075.46|4076.96|4075.46|4077|4075.5|4076.96|4075.46|0
1617745200000|2021-04-06 21:40:00|4076.93|4075.43|4077.22|4075.72|4077.37|4075.87|4076.93|4075.43|0
1617745800000|2021-04-06 21:50:00|4077.4|4075.9|4077.15|4075.65|4077.4|4075.9|4077.15|4075.65|0
1617746100000|2021-04-06 21:55:00|4077.04|4075.54|4077.11|4075.61|4077.26|4075.76|4076.82|4075.32|0
1617746400000|2021-04-06 22:00:00|4076.48|4075.88|4075.36|4074.76|4076.98|4076.38|4075.11|4074.51|728
1617746700000|2021-04-06 22:05:00|4075.61|4075.01|4075.11|4074.51|4075.61|4075.01|4074.86|4074.26|278
1617747000000|2021-04-06 22:10:00|4075.36|4074.76|4075.36|4074.76|4075.61|4075.01|4074.86|4074.26|284
1617747300000|2021-04-06 22:15:00|4075.23|4074.63|4075.86|4075.26|4075.86|4075.26|4075.23|4074.63|163
1617747600000|2021-04-06 22:20:00|4075.61|4075.01|4075.23|4074.63|4075.86|4075.26|4075.11|4074.51|192
1617747900000|2021-04-06 22:25:00|4075.11|4074.51|4075.11|4074.51|4075.36|4074.76|4075.11|4074.51|75
1617748200000|2021-04-06 22:30:00|4075.36|4074.76|4076.86|4076.26|4077.11|4076.51|4075.36|4074.76|542
1617748500000|2021-04-06 22:35:00|4077.11|4076.51|4078.11|4077.51|4078.36|4077.76|4076.86|4076.26|793
1617748800000|2021-04-06 22:40:00|4078.36|4077.76|4078.61|4078.01|4079.11|4078.51|4078.36|4077.76|473
1617749100000|2021-04-06 22:45:00|4078.73|4078.13|4078.36|4077.76|4078.86|4078.26|4078.36|4077.76|248
1617749400000|2021-04-06 22:50:00|4078.61|4078.01|4079.11|4078.51|4079.86|4079.26|4078.36|4077.76|571
1617749700000|2021-04-06 22:55:00|4078.98|4078.38|4078.36|4077.76|4079.11|4078.51|4078.36|4077.76|240
1617750000000|2021-04-06 23:00:00|4078.11|4077.51|4078.11|4077.51|4078.86|4078.26|4078.11|4077.51|381
1617750300000|2021-04-06 23:05:00|4078.36|4077.76|4078.11|4077.51|4078.36|4077.76|4078.11|4077.51|73
1617750600000|2021-04-06 23:10:00|4078.36|4077.76|4078.36|4077.76|4078.36|4077.76|4078.11|4077.51|135
1617750900000|2021-04-06 23:15:00|4078.23|4077.63|4077.86|4077.26|4078.23|4077.63|4077.61|4077.01|232
1617751200000|2021-04-06 23:20:00|4078.11|4077.51|4078.11|4077.51|4078.36|4077.76|4077.86|4077.26|153
1617751500000|2021-04-06 23:25:00|4078.36|4077.76|4078.86|4078.26|4078.86|4078.26|4078.36|4077.76|202
1617751800000|2021-04-06 23:30:00|4079.11|4078.51|4078.61|4078.01|4079.11|4078.51|4078.61|4078.01|176
1617752100000|2021-04-06 23:35:00|4078.36|4077.76|4078.86|4078.26|4079.11|4078.51|4078.36|4077.76|161
1617752400000|2021-04-06 23:40:00|4078.61|4078.01|4078.36|4077.76|4078.61|4078.01|4078.11|4077.51|377
1617752700000|2021-04-06 23:45:00|4078.61|4078.01|4079.36|4078.76|4079.61|4079.01|4078.48|4077.88|516
1617753000000|2021-04-06 23:50:00|4079.11|4078.51|4080.36|4079.76|4080.61|4080.01|4079.11|4078.51|728
1617753300000|2021-04-06 23:55:00|4080.11|4079.51|4080.86|4080.26|4081.11|4080.51|4080.11|4079.51|521
1617753600000|2021-04-07 00:00:00|4080.61|4080.01|4079.61|4079.01|4080.86|4080.26|4078.61|4078.01|870
1617753900000|2021-04-07 00:05:00|4079.36|4078.76|4078.36|4077.76|4079.86|4079.26|4077.86|4077.26|1035
1617754200000|2021-04-07 00:10:00|4078.61|4078.01|4078.86|4078.26|4079.36|4078.76|4078.36|4077.76|793
1617754500000|2021-04-07 00:15:00|4078.61|4078.01|4077.36|4076.76|4078.86|4078.26|4077.11|4076.51|730
1617754800000|2021-04-07 00:20:00|4077.11|4076.51|4077.11|4076.51|4077.86|4077.26|4077.11|4076.51|630
1617755100000|2021-04-07 00:25:00|4077.23|4076.63|4077.36|4076.76|4077.61|4077.01|4076.36|4075.76|632
1617755400000|2021-04-07 00:30:00|4077.61|4077.01|4078.11|4077.51|4078.86|4078.26|4077.36|4076.76|768
1617755700000|2021-04-07 00:35:00|4077.86|4077.26|4078.61|4078.01|4079.61|4079.01|4077.61|4077.01|941
1617756000000|2021-04-07 00:40:00|4078.36|4077.76|4079.36|4078.76|4079.86|4079.26|4078.36|4077.76|632
1617756300000|2021-04-07 00:45:00|4079.11|4078.51|4078.86|4078.26|4079.36|4078.76|4078.36|4077.76|462
1617756600000|2021-04-07 00:50:00|4079.11|4078.51|4078.61|4078.01|4079.11|4078.51|4078.11|4077.51|280
1617756900000|2021-04-07 00:55:00|4078.86|4078.26|4078.86|4078.26|4079.11|4078.51|4078.61|4078.01|214
1617757200000|2021-04-07 01:00:00|4078.73|4078.13|4078.11|4077.51|4079.11|4078.51|4077.36|4076.76|652
1617757500000|2021-04-07 01:05:00|4077.86|4077.26|4078.11|4077.51|4078.36|4077.76|4077.36|4076.76|301
1617757800000|2021-04-07 01:10:00|4078.23|4077.63|4078.61|4078.01|4078.86|4078.26|4078.11|4077.51|619
1617758100000|2021-04-07 01:15:00|4078.36|4077.76|4078.11|4077.51|4078.61|4078.01|4078.11|4077.51|806
1617758400000|2021-04-07 01:20:00|4077.86|4077.26|4077.36|4076.76|4078.36|4077.76|4077.36|4076.76|788
1617758700000|2021-04-07 01:25:00|4077.11|4076.51|4077.86|4077.26|4077.86|4077.26|4077.11|4076.51|436
1617759000000|2021-04-07 01:30:00|4077.61|4077.01|4075.36|4074.76|4077.61|4077.01|4075.11|4074.51|1182
1617759300000|2021-04-07 01:35:00|4075.11|4074.51|4075.61|4075.01|4075.86|4075.26|4074.61|4074.01|854
1617759600000|2021-04-07 01:40:00|4075.73|4075.13|4073.61|4073.01|4075.86|4075.26|4073.36|4072.76|1150
1617759900000|2021-04-07 01:45:00|4073.36|4072.76|4073.36|4072.76|4073.86|4073.26|4072.36|4071.76|2112
1617760200000|2021-04-07 01:50:00|4073.61|4073.01|4073.61|4073.01|4073.61|4073.01|4072.61|4072.01|1214
1617760500000|2021-04-07 01:55:00|4073.36|4072.76|4072.86|4072.26|4074.11|4073.51|4072.36|4071.76|1141
1617760800000|2021-04-07 02:00:00|4072.73|4072.13|4075.61|4075.01|4075.61|4075.01|4072.61|4072.01|1383
1617761100000|2021-04-07 02:05:00|4075.48|4074.88|4075.61|4075.01|4076.11|4075.51|4074.61|4074.01|991
1617761400000|2021-04-07 02:10:00|4075.36|4074.76|4074.86|4074.26|4075.86|4075.26|4074.11|4073.51|1187
1617761700000|2021-04-07 02:15:00|4074.73|4074.13|4074.86|4074.26|4075.11|4074.51|4074.11|4073.51|655
1617762000000|2021-04-07 02:20:00|4074.61|4074.01|4073.11|4072.51|4074.61|4074.01|4072.86|4072.26|770
1617762300000|2021-04-07 02:25:00|4072.86|4072.26|4073.11|4072.51|4073.61|4073.01|4072.61|4072.01|530
1617762600000|2021-04-07 02:30:00|4072.86|4072.26|4073.86|4073.26|4073.86|4073.26|4072.61|4072.01|491
1617762900000|2021-04-07 02:35:00|4074.11|4073.51|4074.36|4073.76|4074.86|4074.26|4073.61|4073.01|390
1617763200000|2021-04-07 02:40:00|4074.11|4073.51|4074.11|4073.51|4074.86|4074.26|4073.86|4073.26|376
1617763500000|2021-04-07 02:45:00|4073.86|4073.26|4073.36|4072.76|4073.86|4073.26|4073.36|4072.76|499
1617763800000|2021-04-07 02:50:00|4073.61|4073.01|4073.11|4072.51|4073.61|4073.01|4072.86|4072.26|357
1617764100000|2021-04-07 02:55:00|4072.86|4072.26|4072.11|4071.51|4073.11|4072.51|4071.61|4071.01|757
1617764400000|2021-04-07 03:00:00|4072.36|4071.76|4073.11|4072.51|4073.11|4072.51|4072.11|4071.51|368
1617764700000|2021-04-07 03:05:00|4072.86|4072.26|4073.36|4072.76|4073.61|4073.01|4072.61|4072.01|433
1617765000000|2021-04-07 03:10:00|4073.61|4073.01|4074.11|4073.51|4074.11|4073.51|4073.36|4072.76|353
1617765300000|2021-04-07 03:15:00|4073.86|4073.26|4073.86|4073.26|4074.11|4073.51|4073.11|4072.51|420
1617765600000|2021-04-07 03:20:00|4074.11|4073.51|4073.86|4073.26|4074.61|4074.01|4073.86|4073.26|452
1617765900000|2021-04-07 03:25:00|4073.61|4073.01|4074.11|4073.51|4074.11|4073.51|4073.36|4072.76|402
1617766200000|2021-04-07 03:30:00|4074.36|4073.76|4075.36|4074.76|4075.61|4075.01|4074.36|4073.76|763
1617766500000|2021-04-07 03:35:00|4075.61|4075.01|4075.11|4074.51|4075.61|4075.01|4075.11|4074.51|215
1617766800000|2021-04-07 03:40:00|4074.86|4074.26|4074.86|4074.26|4075.11|4074.51|4074.61|4074.01|201
1617767100000|2021-04-07 03:45:00|4074.73|4074.13|4074.61|4074.01|4074.86|4074.26|4074.36|4073.76|245
1617767400000|2021-04-07 03:50:00|4074.86|4074.26|4074.86|4074.26|4075.36|4074.76|4074.86|4074.26|244
1617767700000|2021-04-07 03:55:00|4074.98|4074.38|4074.86|4074.26|4075.11|4074.51|4074.36|4073.76|346
1617768000000|2021-04-07 04:00:00|4074.98|4074.38|4075.36|4074.76|4075.61|4075.01|4074.86|4074.26|319
1617768300000|2021-04-07 04:05:00|4075.11|4074.51|4075.36|4074.76|4075.36|4074.76|4074.86|4074.26|144
1617768600000|2021-04-07 04:10:00|4075.48|4074.88|4075.11|4074.51|4075.48|4074.88|4075.11|4074.51|165
1617768900000|2021-04-07 04:15:00|4074.86|4074.26|4075.11|4074.51|4075.11|4074.51|4074.86|4074.26|132
1617769200000|2021-04-07 04:20:00|4074.98|4074.38|4075.11|4074.51|4075.11|4074.51|4074.86|4074.26|163
1617769500000|2021-04-07 04:25:00|4075.36|4074.76|4074.86|4074.26|4075.36|4074.76|4074.73|4074.13|237
1617769800000|2021-04-07 04:30:00|4074.98|4074.38|4074.86|4074.26|4075.11|4074.51|4074.61|4074.01|323
1617770100000|2021-04-07 04:35:00|4074.98|4074.38|4074.86|4074.26|4075.11|4074.51|4074.86|4074.26|162
1617770400000|2021-04-07 04:40:00|4075.11|4074.51|4075.36|4074.76|4075.36|4074.76|4074.86|4074.26|180
1617770700000|2021-04-07 04:45:00|4075.23|4074.63|4075.11|4074.51|4075.36|4074.76|4075.11|4074.51|172
1617771000000|2021-04-07 04:50:00|4074.86|4074.26|4075.11|4074.51|4075.11|4074.51|4074.86|4074.26|215
1617771300000|2021-04-07 04:55:00|4075.36|4074.76|4074.86|4074.26|4075.36|4074.76|4074.61|4074.01|139
1617771600000|2021-04-07 05:00:00|4074.61|4074.01|4074.11|4073.51|4075.11|4074.51|4074.11|4073.51|384
1617771900000|2021-04-07 05:05:00|4073.86|4073.26|4074.61|4074.01|4074.86|4074.26|4073.86|4073.26|297
1617772200000|2021-04-07 05:10:00|4074.86|4074.26|4074.86|4074.26|4075.11|4074.51|4074.61|4074.01|341
1617772500000|2021-04-07 05:15:00|4075.11|4074.51|4073.61|4073.01|4075.11|4074.51|4073.36|4072.76|441
1617772800000|2021-04-07 05:20:00|4073.73|4073.13|4074.86|4074.26|4074.86|4074.26|4073.73|4073.13|367
1617773100000|2021-04-07 05:25:00|4075.11|4074.51|4075.36|4074.76|4075.36|4074.76|4074.86|4074.26|489
1617773400000|2021-04-07 05:30:00|4075.11|4074.51|4075.11|4074.51|4075.36|4074.76|4074.86|4074.26|545
1617773700000|2021-04-07 05:35:00|4074.86|4074.26|4074.11|4073.51|4074.98|4074.38|4074.11|4073.51|292
1617774000000|2021-04-07 05:40:00|4073.86|4073.26|4074.36|4073.76|4074.61|4074.01|4073.86|4073.26|258
1617774300000|2021-04-07 05:45:00|4074.23|4073.63|4074.36|4073.76|4074.36|4073.76|4073.86|4073.26|208
1617774600000|2021-04-07 05:50:00|4074.61|4074.01|4074.61|4074.01|4074.61|4074.01|4074.11|4073.51|208
1617774900000|2021-04-07 05:55:00|4074.48|4073.88|4075.61|4075.01|4075.61|4075.01|4074.36|4073.76|582
1617775200000|2021-04-07 06:00:00|4075.36|4074.76|4078.11|4077.51|4078.11|4077.51|4075.36|4074.76|1209
1617775500000|2021-04-07 06:05:00|4077.86|4077.26|4076.11|4075.51|4078.11|4077.51|4076.11|4075.51|734
1617775800000|2021-04-07 06:10:00|4075.86|4075.26|4076.61|4076.01|4076.61|4076.01|4075.11|4074.51|654
1617776100000|2021-04-07 06:15:00|4076.36|4075.76|4075.36|4074.76|4076.61|4076.01|4075.36|4074.76|393
1617776400000|2021-04-07 06:20:00|4075.23|4074.63|4075.11|4074.51|4076.11|4075.51|4075.11|4074.51|325
1617776700000|2021-04-07 06:25:00|4075.36|4074.76|4074.86|4074.26|4075.61|4075.01|4074.86|4074.26|451
1617777000000|2021-04-07 06:30:00|4075.11|4074.51|4075.36|4074.76|4075.61|4075.01|4074.61|4074.01|780
1617777300000|2021-04-07 06:35:00|4075.61|4075.01|4075.86|4075.26|4076.36|4075.76|4075.61|4075.01|410
1617777600000|2021-04-07 06:40:00|4076.11|4075.51|4076.86|4076.26|4077.11|4076.51|4075.86|4075.26|552
1617777900000|2021-04-07 06:45:00|4076.61|4076.01|4076.11|4075.51|4076.73|4076.13|4075.86|4075.26|374
1617778200000|2021-04-07 06:50:00|4075.98|4075.38|4074.86|4074.26|4076.11|4075.51|4074.86|4074.26|413
1617778500000|2021-04-07 06:55:00|4074.98|4074.38|4075.86|4075.26|4076.36|4075.76|4074.86|4074.26|550
1617778800000|2021-04-07 07:00:00|4076.11|4075.51|4075.36|4074.76|4077.86|4077.26|4075.36|4074.76|2271
1617779100000|2021-04-07 07:05:00|4075.48|4074.88|4076.86|4076.26|4077.61|4077.01|4075.36|4074.76|1280
1617779400000|2021-04-07 07:10:00|4076.98|4076.38|4077.11|4076.51|4077.11|4076.51|4076.11|4075.51|1250
1617779700000|2021-04-07 07:15:00|4076.86|4076.26|4078.86|4078.26|4079.11|4078.51|4076.86|4076.26|1032
1617780000000|2021-04-07 07:20:00|4078.61|4078.01|4076.86|4076.26|4079.11|4078.51|4076.61|4076.01|2112
1617780300000|2021-04-07 07:25:00|4077.11|4076.51|4078.11|4077.51|4078.61|4078.01|4077.11|4076.51|1142
1617780600000|2021-04-07 07:30:00|4077.86|4077.26|4078.36|4077.76|4078.86|4078.26|4076.36|4075.76|1720
1617780900000|2021-04-07 07:35:00|4078.61|4078.01|4078.86|4078.26|4079.11|4078.51|4077.98|4077.38|896
1617781200000|2021-04-07 07:40:00|4079.11|4078.51|4078.48|4077.88|4079.11|4078.51|4078.11|4077.51|666
1617781500000|2021-04-07 07:45:00|4078.36|4077.76|4079.11|4078.51|4079.61|4079.01|4078.11|4077.51|808
1617781800000|2021-04-07 07:50:00|4079.36|4078.76|4078.36|4077.76|4079.36|4078.76|4077.86|4077.26|819
1617782100000|2021-04-07 07:55:00|4078.61|4078.01|4078.61|4078.01|4079.36|4078.76|4078.11|4077.51|1102
1617782400000|2021-04-07 08:00:00|4078.86|4078.26|4078.11|4077.51|4078.86|4078.26|4077.36|4076.76|1109
1617782700000|2021-04-07 08:05:00|4077.86|4077.26|4077.86|4077.26|4078.61|4078.01|4077.61|4077.01|857
1617783000000|2021-04-07 08:10:00|4077.61|4077.01|4076.86|4076.26|4077.86|4077.26|4076.61|4076.01|1333
1617783300000|2021-04-07 08:15:00|4076.73|4076.13|4076.11|4075.51|4077.36|4076.76|4075.86|4075.26|1048
1617783600000|2021-04-07 08:20:00|4075.86|4075.26|4076.23|4075.63|4077.61|4077.01|4075.61|4075.01|1189
1617783900000|2021-04-07 08:25:00|4076.11|4075.51|4076.86|4076.26|4077.11|4076.51|4076.11|4075.51|625
1617784200000|2021-04-07 08:30:00|4076.61|4076.01|4076.86|4076.26|4076.86|4076.26|4076.36|4075.76|559
1617784500000|2021-04-07 08:35:00|4077.11|4076.51|4077.36|4076.76|4077.86|4077.26|4076.61|4076.01|755
1617784800000|2021-04-07 08:40:00|4077.48|4076.88|4077.11|4076.51|4077.61|4077.01|4076.61|4076.01|388
1617785100000|2021-04-07 08:45:00|4076.86|4076.26|4076.61|4076.01|4077.11|4076.51|4076.36|4075.76|405
1617785400000|2021-04-07 08:50:00|4076.73|4076.13|4077.11|4076.51|4077.11|4076.51|4076.61|4076.01|344
1617785700000|2021-04-07 08:55:00|4076.86|4076.26|4076.36|4075.76|4077.11|4076.51|4075.86|4075.26|655
1617786000000|2021-04-07 09:00:00|4076.61|4076.01|4077.36|4076.76|4077.36|4076.76|4076.36|4075.76|507
1617786300000|2021-04-07 09:05:00|4077.11|4076.51|4077.61|4077.01|4078.11|4077.51|4077.11|4076.51|535
1617786600000|2021-04-07 09:10:00|4077.36|4076.76|4076.86|4076.26|4077.36|4076.76|4076.61|4076.01|717
1617786900000|2021-04-07 09:15:00|4076.61|4076.01|4074.11|4073.51|4076.61|4076.01|4073.86|4073.26|1639
1617787200000|2021-04-07 09:20:00|4073.98|4073.38|4075.36|4074.76|4075.61|4075.01|4073.86|4073.26|833
1617787500000|2021-04-07 09:25:00|4075.11|4074.51|4075.61|4075.01|4075.61|4075.01|4074.86|4074.26|771
1617787800000|2021-04-07 09:30:00|4075.48|4074.88|4071.36|4070.76|4075.61|4075.01|4071.36|4070.76|1872
1617788100000|2021-04-07 09:35:00|4071.61|4071.01|4073.86|4073.26|4073.86|4073.26|4071.36|4070.76|1487
1617788400000|2021-04-07 09:40:00|4074.11|4073.51|4073.61|4073.01|4074.11|4073.51|4072.36|4071.76|2525
1617788700000|2021-04-07 09:45:00|4073.36|4072.76|4075.11|4074.51|4075.11|4074.51|4072.86|4072.26|1065
1617789000000|2021-04-07 09:50:00|4074.98|4074.38|4074.36|4073.76|4074.98|4074.38|4073.86|4073.26|540
1617789300000|2021-04-07 09:55:00|4074.11|4073.51|4073.86|4073.26|4074.36|4073.76|4073.61|4073.01|536
1617789600000|2021-04-07 10:00:00|4073.73|4073.13|4074.36|4073.76|4074.61|4074.01|4073.73|4073.13|484
1617789900000|2021-04-07 10:05:00|4074.61|4074.01|4076.61|4076.01|4077.11|4076.51|4074.36|4073.76|1117
1617790200000|2021-04-07 10:10:00|4076.86|4076.26|4077.36|4076.76|4077.61|4077.01|4076.61|4076.01|632
1617790500000|2021-04-07 10:15:00|4077.61|4077.01|4077.36|4076.76|4077.61|4077.01|4076.61|4076.01|435
1617790800000|2021-04-07 10:20:00|4077.23|4076.63|4076.11|4075.51|4077.23|4076.63|4076.11|4075.51|429
1617791100000|2021-04-07 10:25:00|4076.23|4075.63|4076.36|4075.76|4076.86|4076.26|4075.86|4075.26|676
1617791400000|2021-04-07 10:30:00|4076.61|4076.01|4076.61|4076.01|4077.36|4076.76|4075.11|4074.51|1092
1617791700000|2021-04-07 10:35:00|4076.48|4075.88|4076.11|4075.51|4076.61|4076.01|4075.86|4075.26|336
1617792000000|2021-04-07 10:40:00|4075.86|4075.26|4075.73|4075.13|4076.36|4075.76|4075.36|4074.76|505
1617792300000|2021-04-07 10:45:00|4075.61|4075.01|4075.61|4075.01|4075.86|4075.26|4074.61|4074.01|475
1617792600000|2021-04-07 10:50:00|4075.48|4074.88|4076.61|4076.01|4076.86|4076.26|4075.36|4074.76|645
1617792900000|2021-04-07 10:55:00|4076.36|4075.76|4075.36|4074.76|4076.73|4076.13|4075.36|4074.76|642
1617793200000|2021-04-07 11:00:00|4075.11|4074.51|4075.86|4075.26|4076.11|4075.51|4074.36|4073.76|1150
1617793500000|2021-04-07 11:05:00|4075.61|4075.01|4074.61|4074.01|4075.61|4075.01|4073.61|4073.01|1329
1617793800000|2021-04-07 11:10:00|4074.48|4073.88|4075.11|4074.51|4075.11|4074.51|4073.61|4073.01|804
1617794100000|2021-04-07 11:15:00|4075.36|4074.76|4076.11|4075.51|4076.11|4075.51|4075.11|4074.51|948
1617794400000|2021-04-07 11:20:00|4075.86|4075.26|4073.36|4072.76|4075.86|4075.26|4073.11|4072.51|1036
1617794700000|2021-04-07 11:25:00|4073.61|4073.01|4073.36|4072.76|4074.11|4073.51|4073.11|4072.51|781
1617795000000|2021-04-07 11:30:00|4073.61|4073.01|4074.86|4074.26|4074.86|4074.26|4073.36|4072.76|526
1617795300000|2021-04-07 11:35:00|4074.61|4074.01|4074.86|4074.26|4075.36|4074.76|4074.61|4074.01|712
1617795600000|2021-04-07 11:40:00|4074.73|4074.13|4074.86|4074.26|4075.61|4075.01|4074.61|4074.01|659
1617795900000|2021-04-07 11:45:00|4074.98|4074.38|4074.36|4073.76|4075.36|4074.76|4074.36|4073.76|717
1617796200000|2021-04-07 11:50:00|4074.61|4074.01|4073.86|4073.26|4074.61|4074.01|4073.36|4072.76|1049
1617796500000|2021-04-07 11:55:00|4073.61|4073.01|4073.11|4072.51|4073.86|4073.26|4072.86|4072.26|878
1617796800000|2021-04-07 12:00:00|4073.23|4072.63|4073.61|4073.01|4074.11|4073.51|4072.86|4072.26|1660
1617797100000|2021-04-07 12:05:00|4073.86|4073.26|4074.61|4074.01|4074.86|4074.26|4073.61|4073.01|1216
1617797400000|2021-04-07 12:10:00|4074.36|4073.76|4073.61|4073.01|4074.61|4074.01|4073.36|4072.76|1484
1617797700000|2021-04-07 12:15:00|4073.36|4072.76|4070.36|4069.76|4073.36|4072.76|4069.86|4069.26|4500
1617798000000|2021-04-07 12:20:00|4070.61|4070.01|4070.86|4070.26|4070.86|4070.26|4069.61|4069.01|2570
1617798300000|2021-04-07 12:25:00|4071.11|4070.51|4070.61|4070.01|4071.11|4070.51|4069.61|4069.01|2788
1617798600000|2021-04-07 12:30:00|4070.36|4069.76|4070.36|4069.76|4071.11|4070.51|4069.86|4069.26|1913
1617798900000|2021-04-07 12:35:00|4070.11|4069.51|4068.36|4067.76|4070.61|4070.01|4067.36|4066.76|3158
1617799200000|2021-04-07 12:40:00|4068.61|4068.01|4069.36|4068.76|4069.61|4069.01|4068.11|4067.51|2395
1617799500000|2021-04-07 12:45:00|4069.11|4068.51|4068.11|4067.51|4069.11|4068.51|4066.86|4066.26|2011
1617799800000|2021-04-07 12:50:00|4067.98|4067.38|4067.36|4066.76|4068.61|4068.01|4066.86|4066.26|2052
1617800100000|2021-04-07 12:55:00|4067.11|4066.51|4066.61|4066.01|4067.61|4067.01|4066.36|4065.76|2658
1617800400000|2021-04-07 13:00:00|4066.86|4066.26|4068.61|4068.01|4068.98|4068.38|4066.73|4066.13|2975
1617800700000|2021-04-07 13:05:00|4068.86|4068.26|4069.36|4068.76|4069.36|4068.76|4068.61|4068.01|1475
1617801000000|2021-04-07 13:10:00|4069.11|4068.51|4070.36|4069.76|4070.36|4069.76|4069.11|4068.51|2246
1617801300000|2021-04-07 13:15:00|4070.11|4069.51|4069.61|4069.01|4070.61|4070.01|4069.36|4068.76|1490
1617801600000|2021-04-07 13:20:00|4069.86|4069.26|4070.11|4069.51|4070.11|4069.51|4069.73|4069.13|1728
1617801900000|2021-04-07 13:25:00|4070.36|4069.76|4072.86|4072.26|4073.11|4072.51|4070.36|4069.76|11005
1617802200000|2021-04-07 13:30:00|4072.76|4072.36|4075.26|4074.86|4077.26|4076.86|4072.51|4072.11|34355
1617802500000|2021-04-07 13:35:00|4075.01|4074.61|4077.51|4077.11|4078.76|4078.36|4074.76|4074.36|21154
1617802800000|2021-04-07 13:40:00|4077.76|4077.36|4077.76|4077.36|4079.26|4078.86|4076.26|4075.86|21103
1617803100000|2021-04-07 13:45:00|4078.01|4077.61|4078.01|4077.61|4078.76|4078.36|4077.01|4076.61|11846
1617803400000|2021-04-07 13:50:00|4077.76|4077.36|4076.76|4076.36|4077.76|4077.36|4076.51|4076.11|10697
1617803700000|2021-04-07 13:55:00|4077.01|4076.61|4076.26|4075.86|4077.51|4077.11|4075.26|4074.86|9775
1617804000000|2021-04-07 14:00:00|4076.01|4075.61|4078.76|4078.36|4078.76|4078.36|4074.01|4073.61|16885
1617804300000|2021-04-07 14:05:00|4078.51|4078.11|4077.76|4077.36|4079.26|4078.86|4076.51|4076.11|16334
1617804600000|2021-04-07 14:10:00|4078.01|4077.61|4077.76|4077.36|4079.01|4078.61|4076.76|4076.36|8238
1617804900000|2021-04-07 14:15:00|4077.51|4077.11|4078.01|4077.61|4078.51|4078.11|4075.76|4075.36|9758
1617805200000|2021-04-07 14:20:00|4077.76|4077.36|4080.26|4079.86|4080.51|4080.11|4077.76|4077.36|10457
1617805500000|2021-04-07 14:25:00|4080.01|4079.61|4081.76|4081.36|4081.76|4081.36|4079.51|4079.11|9401
1617805800000|2021-04-07 14:30:00|4082.26|4081.86|4081.26|4080.86|4082.51|4082.11|4080.76|4080.36|12281
1617806100000|2021-04-07 14:35:00|4081.51|4081.11|4081.26|4080.86|4081.76|4081.36|4080.51|4080.11|6744
1617806400000|2021-04-07 14:40:00|4081.01|4080.61|4082.01|4081.61|4083.01|4082.61|4081.01|4080.61|8897
1617806700000|2021-04-07 14:45:00|4081.76|4081.36|4082.26|4081.86|4083.01|4082.61|4081.26|4080.86|8482
1617807000000|2021-04-07 14:50:00|4082.01|4081.61|4081.51|4081.11|4082.51|4082.11|4080.51|4080.11|8623
1617807300000|2021-04-07 14:55:00|4081.26|4080.86|4080.26|4079.86|4081.76|4081.36|4079.76|4079.36|8422
1617807600000|2021-04-07 15:00:00|4080.01|4079.61|4081.01|4080.61|4082.01|4081.61|4079.76|4079.36|8268
1617807900000|2021-04-07 15:05:00|4081.26|4080.86|4080.76|4080.36|4082.76|4082.36|4080.51|4080.11|10363
1617808200000|2021-04-07 15:10:00|4081.01|4080.61|4081.41|4081.01|4081.41|4081.01|4080.26|4079.86|4350
1617808500000|2021-04-07 15:15:00|4081.66|4081.26|4080.41|4080.01|4081.66|4081.26|4080.41|4080.01|6534
1617808800000|2021-04-07 15:20:00|4080.66|4080.26|4077.91|4077.51|4080.66|4080.26|4077.91|4077.51|10738
1617809100000|2021-04-07 15:25:00|4078.16|4077.76|4076.66|4076.26|4078.41|4078.01|4075.91|4075.51|14087
1617809400000|2021-04-07 15:30:00|4076.41|4076.01|4075.91|4075.51|4076.41|4076.01|4073.66|4073.26|20576
1617809700000|2021-04-07 15:35:00|4076.16|4075.76|4071.66|4071.26|4076.66|4076.26|4071.16|4070.76|13597
1617810000000|2021-04-07 15:40:00|4071.41|4071.01|4071.41|4071.01|4072.16|4071.76|4070.41|4070.01|18595
1617810300000|2021-04-07 15:45:00|4071.16|4070.76|4072.66|4072.26|4073.91|4073.51|4070.66|4070.26|13659
1617810600000|2021-04-07 15:50:00|4072.91|4072.51|4073.41|4073.01|4073.66|4073.26|4072.16|4071.76|7393
1617810900000|2021-04-07 15:55:00|4073.16|4072.76|4074.66|4074.26|4074.91|4074.51|4070.66|4070.26|13037
1617811200000|2021-04-07 16:00:00|4074.91|4074.51|4075.91|4075.51|4076.66|4076.26|4074.41|4074.01|8434
1617811500000|2021-04-07 16:05:00|4076.16|4075.76|4076.91|4076.51|4077.16|4076.76|4075.41|4075.01|6587
1617811800000|2021-04-07 16:10:00|4076.66|4076.26|4075.16|4074.76|4077.16|4076.76|4074.41|4074.01|9179
1617812100000|2021-04-07 16:15:00|4074.91|4074.51|4070.41|4070.01|4075.16|4074.76|4069.66|4069.26|22722
1617812400000|2021-04-07 16:20:00|4070.66|4070.26|4073.66|4073.26|4073.66|4073.26|4069.91|4069.51|16090
1617812700000|2021-04-07 16:25:00|4073.91|4073.51|4068.91|4068.51|4074.16|4073.76|4068.91|4068.51|18047
1617813000000|2021-04-07 16:30:00|4069.16|4068.76|4071.66|4071.26|4072.16|4071.76|4068.66|4068.26|14137
1617813300000|2021-04-07 16:35:00|4071.41|4071.01|4074.41|4074.01|4074.66|4074.26|4070.91|4070.51|9164
1617813600000|2021-04-07 16:40:00|4074.16|4073.76|4073.41|4073.01|4074.41|4074.01|4073.16|4072.76|8198
1617813900000|2021-04-07 16:45:00|4073.16|4072.76|4074.41|4074.01|4075.66|4075.26|4072.91|4072.51|8842
1617814200000|2021-04-07 16:50:00|4074.16|4073.76|4075.16|4074.76|4076.66|4076.26|4074.16|4073.76|11892
1617814500000|2021-04-07 16:55:00|4075.41|4075.01|4074.66|4074.26|4075.66|4075.26|4074.16|4073.76|10088
1617814800000|2021-04-07 17:00:00|4074.41|4074.01|4075.16|4074.76|4076.41|4076.01|4073.66|4073.26|8110
1617815100000|2021-04-07 17:05:00|4075.41|4075.01|4074.16|4073.76|4077.16|4076.76|4073.66|4073.26|8607
1617815400000|2021-04-07 17:10:00|4074.41|4074.01|4075.91|4075.51|4076.41|4076.01|4073.91|4073.51|6129
1617815700000|2021-04-07 17:15:00|4076.16|4075.76|4074.91|4074.51|4076.41|4076.01|4074.66|4074.26|4585
1617816000000|2021-04-07 17:20:00|4074.66|4074.26|4073.16|4072.76|4075.66|4075.26|4072.91|4072.51|5895
1617816300000|2021-04-07 17:25:00|4073.41|4073.01|4074.66|4074.26|4075.41|4075.01|4073.41|4073.01|4283
1617816600000|2021-04-07 17:30:00|4074.41|4074.01|4075.53|4075.13|4075.78|4075.38|4073.53|4073.13|5246
1617816900000|2021-04-07 17:35:00|4075.78|4075.38|4076.03|4075.63|4076.28|4075.88|4074.28|4073.88|6244
1617817200000|2021-04-07 17:40:00|4076.28|4075.88|4076.53|4076.13|4076.53|4076.13|4075.53|4075.13|4458
1617817500000|2021-04-07 17:45:00|4076.28|4075.88|4076.28|4075.88|4077.28|4076.88|4076.28|4075.88|6028
1617817800000|2021-04-07 17:50:00|4076.03|4075.63|4076.53|4076.13|4077.28|4076.88|4075.53|4075.13|4409
1617818100000|2021-04-07 17:55:00|4076.78|4076.38|4077.65|4077.25|4078.53|4078.13|4076.53|4076.13|5165
1617818400000|2021-04-07 18:00:00|4077.53|4077.13|4079.03|4078.63|4081.03|4080.63|4077.03|4076.63|9960
1617818700000|2021-04-07 18:05:00|4078.78|4078.38|4080.28|4079.88|4082.03|4081.63|4078.28|4077.88|14534
1617819000000|2021-04-07 18:10:00|4080.53|4080.13|4082.28|4081.88|4082.78|4082.38|4080.53|4080.13|9491
1617819300000|2021-04-07 18:15:00|4082.4|4082|4081.78|4081.38|4082.78|4082.38|4081.28|4080.88|6441
1617819600000|2021-04-07 18:20:00|4081.53|4081.13|4081.53|4081.13|4082.03|4081.63|4079.78|4079.38|7843
1617819900000|2021-04-07 18:25:00|4081.28|4080.88|4080.03|4079.63|4081.28|4080.88|4078.78|4078.38|8963
1617820200000|2021-04-07 18:30:00|4080.28|4079.88|4080.03|4079.63|4081.28|4080.88|4079.53|4079.13|6457
1617820500000|2021-04-07 18:35:00|4080.28|4079.88|4080.03|4079.63|4080.28|4079.88|4078.53|4078.13|5571
1617820800000|2021-04-07 18:40:00|4080.28|4079.88|4079.78|4079.38|4080.78|4080.38|4079.53|4079.13|3745
1617821100000|2021-04-07 18:45:00|4080.03|4079.63|4081.03|4080.63|4081.28|4080.88|4079.78|4079.38|5799
1617821400000|2021-04-07 18:50:00|4080.78|4080.38|4080.28|4079.88|4081.78|4081.38|4079.53|4079.13|6211
1617821700000|2021-04-07 18:55:00|4080.03|4079.63|4078.03|4077.63|4080.28|4079.88|4077.78|4077.38|8952
1617822000000|2021-04-07 19:00:00|4078.28|4077.88|4081.03|4080.63|4081.28|4080.88|4078.03|4077.63|9230
1617822300000|2021-04-07 19:05:00|4081.28|4080.88|4078.03|4077.63|4081.28|4080.88|4077.78|4077.38|10978
1617822600000|2021-04-07 19:10:00|4078.28|4077.88|4076.28|4075.88|4078.53|4078.13|4075.78|4075.38|12379
1617822900000|2021-04-07 19:15:00|4076.53|4076.13|4076.28|4075.88|4076.78|4076.38|4075.53|4075.13|5663
1617823200000|2021-04-07 19:20:00|4076.14|4075.74|4075.64|4075.24|4078.14|4077.74|4075.64|4075.24|8276
1617823500000|2021-04-07 19:25:00|4075.39|4074.99|4074.14|4073.74|4075.64|4075.24|4072.39|4071.99|16635
1617823800000|2021-04-07 19:30:00|4073.89|4073.49|4072.39|4071.99|4074.39|4073.99|4071.89|4071.49|13633
1617824100000|2021-04-07 19:35:00|4072.14|4071.74|4076.64|4076.24|4077.14|4076.74|4071.39|4070.99|18984
1617824400000|2021-04-07 19:40:00|4076.39|4075.99|4078.14|4077.74|4078.14|4077.74|4075.89|4075.49|11098
1617824700000|2021-04-07 19:45:00|4078.39|4077.99|4080.64|4080.24|4080.64|4080.24|4078.39|4077.99|15487
1617825000000|2021-04-07 19:50:00|4080.89|4080.49|4077.89|4077.49|4080.89|4080.49|4075.76|4075.36|22716
1617825300000|2021-04-07 19:55:00|4077.39|4076.99|4079.64|4079.24|4080.39|4079.99|4076.89|4076.49|42119
1617825600000|2021-04-07 20:00:00|4078.69|4078.29|4081.79|4081.19|4082.29|4081.69|4078.29|4077.69|25073
1617825900000|2021-04-07 20:05:00|4082.04|4081.44|4082.54|4081.94|4082.79|4082.19|4081.54|4080.94|7787
1617826200000|2021-04-07 20:10:00|4082.79|4082.19|4083.12|4081.62|4083.12|4082.31|4082.41|4081.6|6215
1617826500000|2021-04-07 20:15:00|4083.1|4081.6|4082.37|4080.87|4083.14|4081.64|4082.3|4080.8|4
1617826800000|2021-04-07 20:20:00|4082.41|4080.91|4082.44|4080.94|4082.48|4080.98|4082.22|4080.72|0
1617827100000|2021-04-07 20:25:00|4082.41|4080.91|4082.55|4081.05|4082.7|4081.2|4082.3|4080.8|0
1617827400000|2021-04-07 20:30:00|4081.91|4081.31|4082.41|4081.81|4082.41|4081.81|4081.66|4081.06|904
1617827700000|2021-04-07 20:35:00|4082.66|4082.06|4083.66|4083.06|4084.41|4083.81|4082.66|4082.06|1378
1617828000000|2021-04-07 20:40:00|4083.41|4082.81|4083.66|4083.06|4083.66|4083.06|4083.16|4082.56|688
1617828300000|2021-04-07 20:45:00|4083.91|4083.31|4084.16|4083.56|4084.16|4083.56|4083.41|4082.81|594
1617828600000|2021-04-07 20:50:00|4083.91|4083.31|4083.66|4083.06|4084.16|4083.56|4083.66|4083.06|571
1617828900000|2021-04-07 20:55:00|4083.91|4083.31|4084.17|4082.67|4084.17|4083.56|4083.66|4082.67|947
1617829200000|2021-04-07 21:00:00|4084.19|4082.69|4084.16|4082.66|4084.26|4082.76|4084.16|4082.66|5
1617829500000|2021-04-07 21:05:00|4084.19|4082.69|4084.16|4082.66|4084.19|4082.69|4084.16|4082.66|0
1617829800000|2021-04-07 21:10:00|4084.08|4082.58|4083.9|4082.4|4084.08|4082.58|4083.9|4082.4|0
1617830100000|2021-04-07 21:15:00|4083.97|4082.47|4083.79|4082.29|4083.97|4082.47|4083.72|4082.22|0
1617830400000|2021-04-07 21:20:00|4083.68|4082.18|4083.64|4082.14|4083.79|4082.29|4083.64|4082.14|0
1617830700000|2021-04-07 21:25:00|4083.72|4082.22|4083.68|4082.18|4083.75|4082.25|4083.64|4082.14|0
1617831000000|2021-04-07 21:30:00|4083.64|4082.14|4083.61|4082.11|4083.68|4082.18|4083.53|4082.03|0
1617831300000|2021-04-07 21:35:00|4083.64|4082.14|4083.68|4082.18|4083.68|4082.18|4083.61|4082.11|0
1617831600000|2021-04-07 21:40:00|4083.64|4082.14|4083.86|4082.36|4084.01|4082.51|4083.64|4082.14|0
1617831900000|2021-04-07 21:45:00|4083.9|4082.4|4083.83|4082.33|4083.9|4082.4|4083.83|4082.33|0
1617832200000|2021-04-07 21:50:00|4083.72|4082.22|4083.79|4082.29|4083.79|4082.29|4083.72|4082.22|0
1617832500000|2021-04-07 21:55:00|4083.83|4082.33|4084.16|4082.66|4084.34|4082.84|4083.83|4082.33|0
1617832800000|2021-04-07 22:00:00|4084.05|4082.55|4082.79|4082.19|4084.54|4083.94|4082.66|4082.06|1297
1617833100000|2021-04-07 22:05:00|4083.04|4082.44|4083.29|4082.69|4083.29|4082.69|4082.29|4081.69|535
1617833400000|2021-04-07 22:10:00|4083.54|4082.94|4082.79|4082.19|4083.54|4082.94|4082.54|4081.94|257
1617833700000|2021-04-07 22:15:00|4083.04|4082.44|4082.54|4081.94|4083.04|4082.44|4082.54|4081.94|180
1617834000000|2021-04-07 22:20:00|4082.79|4082.19|4082.79|4082.19|4083.04|4082.44|4082.54|4081.94|129
1617834300000|2021-04-07 22:25:00|4082.54|4081.94|4083.04|4082.44|4083.04|4082.44|4082.54|4081.94|267
1617834600000|2021-04-07 22:30:00|4083.29|4082.69|4083.29|4082.69|4083.54|4082.94|4083.29|4082.69|200
1617834900000|2021-04-07 22:35:00|4083.41|4082.81|4083.54|4082.94|4083.54|4082.94|4083.29|4082.69|137
1617835200000|2021-04-07 22:40:00|4083.79|4083.19|4083.79|4083.19|4083.79|4083.19|4083.54|4082.94|170
1617835500000|2021-04-07 22:45:00|4083.54|4082.94|4083.29|4082.69|4083.54|4082.94|4082.79|4082.19|321
1617835800000|2021-04-07 22:50:00|4083.04|4082.44|4082.79|4082.19|4083.29|4082.69|4082.54|4081.94|185
1617836100000|2021-04-07 22:55:00|4082.91|4082.31|4082.79|4082.19|4083.04|4082.44|4082.79|4082.19|131
1617836400000|2021-04-07 23:00:00|4082.54|4081.94|4082.79|4082.19|4083.04|4082.44|4082.29|4081.69|273
1617836700000|2021-04-07 23:05:00|4083.04|4082.44|4082.54|4081.94|4083.04|4082.44|4082.54|4081.94|134
1617837000000|2021-04-07 23:10:00|4082.66|4082.06|4082.04|4081.44|4082.79|4082.19|4081.79|4081.19|438
1617837300000|2021-04-07 23:15:00|4082.29|4081.69|4081.79|4081.19|4082.29|4081.69|4081.79|4081.19|248
1617837600000|2021-04-07 23:20:00|4082.04|4081.44|4081.79|4081.19|4082.04|4081.44|4081.79|4081.19|223
1617837900000|2021-04-07 23:25:00|4081.54|4080.94|4082.54|4081.94|4082.54|4081.94|4081.54|4080.94|442
1617838200000|2021-04-07 23:30:00|4082.79|4082.19|4088.29|4087.69|4088.29|4087.69|4082.79|4082.19|2639
1617838500000|2021-04-07 23:35:00|4088.54|4087.94|4090.29|4089.69|4091.29|4090.69|4088.29|4087.69|2600
1617838800000|2021-04-07 23:40:00|4090.16|4089.56|4090.04|4089.44|4091.79|4091.19|4090.04|4089.44|1680
1617839100000|2021-04-07 23:45:00|4090.16|4089.56|4090.04|4089.44|4091.04|4090.44|4089.29|4088.69|1121
1617839400000|2021-04-07 23:50:00|4089.91|4089.31|4089.66|4089.06|4090.04|4089.44|4089.54|4088.94|406
1617839700000|2021-04-07 23:55:00|4089.79|4089.19|4088.79|4088.19|4090.04|4089.44|4088.54|4087.94|788
1617840000000|2021-04-08 00:00:00|4089.04|4088.44|4087.29|4086.69|4089.04|4088.44|4086.29|4085.69|1943
1617840300000|2021-04-08 00:05:00|4087.16|4086.56|4089.04|4088.44|4089.04|4088.44|4086.54|4085.94|1142
1617840600000|2021-04-08 00:10:00|4088.79|4088.19|4088.79|4088.19|4089.04|4088.44|4087.54|4086.94|926
1617840900000|2021-04-08 00:15:00|4088.54|4087.94|4086.79|4086.19|4088.79|4088.19|4086.79|4086.19|1122
1617841200000|2021-04-08 00:20:00|4086.54|4085.94|4087.79|4087.19|4087.79|4087.19|4086.54|4085.94|823
1617841500000|2021-04-08 00:25:00|4087.54|4086.94|4087.79|4087.19|4087.79|4087.19|4087.04|4086.44|530
1617841800000|2021-04-08 00:30:00|4087.54|4086.94|4087.16|4086.56|4087.54|4086.94|4086.29|4085.69|1021
1617842100000|2021-04-08 00:35:00|4087.29|4086.69|4086.54|4085.94|4087.29|4086.69|4086.04|4085.44|554
1617842400000|2021-04-08 00:40:00|4086.29|4085.69|4086.29|4085.69|4086.54|4085.94|4086.04|4085.44|421
1617842700000|2021-04-08 00:45:00|4086.54|4085.94|4087.29|4086.69|4087.29|4086.69|4086.54|4085.94|573
1617843000000|2021-04-08 00:50:00|4087.41|4086.81|4088.29|4087.69|4089.29|4088.69|4087.41|4086.81|873
1617843300000|2021-04-08 00:55:00|4088.04|4087.44|4087.29|4086.69|4088.29|4087.69|4087.29|4086.69|273
1617843600000|2021-04-08 01:00:00|4087.54|4086.94|4087.04|4086.44|4087.79|4087.19|4087.04|4086.44|385
1617843900000|2021-04-08 01:05:00|4086.79|4086.19|4087.04|4086.44|4087.29|4086.69|4086.04|4085.44|657
1617844200000|2021-04-08 01:10:00|4087.29|4086.69|4086.79|4086.19|4087.29|4086.69|4086.29|4085.69|331
1617844500000|2021-04-08 01:15:00|4086.54|4085.94|4087.04|4086.44|4087.79|4087.19|4086.29|4085.69|639
1617844800000|2021-04-08 01:20:00|4087.29|4086.69|4088.79|4088.19|4088.79|4088.19|4086.54|4085.94|937
1617845100000|2021-04-08 01:25:00|4088.91|4088.31|4088.79|4088.19|4089.04|4088.44|4088.29|4087.69|544
1617845400000|2021-04-08 01:30:00|4088.54|4087.94|4091.04|4090.44|4091.04|4090.44|4088.04|4087.44|1382
1617845700000|2021-04-08 01:35:00|4091.29|4090.69|4091.79|4091.19|4092.29|4091.69|4090.54|4089.94|1917
1617846000000|2021-04-08 01:40:00|4092.04|4091.44|4092.54|4091.94|4092.66|4092.06|4091.54|4090.94|1233
1617846300000|2021-04-08 01:45:00|4092.79|4092.19|4092.04|4091.44|4094.29|4093.69|4092.04|4091.44|2166
1617846600000|2021-04-08 01:50:00|4092.29|4091.69|4091.79|4091.19|4092.79|4092.19|4091.54|4090.94|894
1617846900000|2021-04-08 01:55:00|4092.04|4091.44|4091.54|4090.94|4092.29|4091.69|4091.29|4090.69|620
1617847200000|2021-04-08 02:00:00|4091.29|4090.69|4090.79|4090.19|4091.79|4091.19|4090.79|4090.19|855
1617847500000|2021-04-08 02:05:00|4091.04|4090.44|4091.29|4090.69|4092.04|4091.44|4091.04|4090.44|593
1617847800000|2021-04-08 02:10:00|4091.04|4090.44|4092.54|4091.94|4092.54|4091.94|4091.04|4090.44|633
1617848100000|2021-04-08 02:15:00|4092.29|4091.69|4091.29|4090.69|4092.54|4091.94|4091.04|4090.44|534
1617848400000|2021-04-08 02:20:00|4091.54|4090.94|4092.29|4091.69|4092.54|4091.94|4091.16|4090.56|399
1617848700000|2021-04-08 02:25:00|4092.54|4091.94|4093.54|4092.94|4093.54|4092.94|4092.29|4091.69|679
1617849000000|2021-04-08 02:30:00|4093.79|4093.19|4093.04|4092.44|4094.04|4093.44|4092.79|4092.19|697
1617849300000|2021-04-08 02:35:00|4093.16|4092.56|4094.29|4093.69|4094.29|4093.69|4093.04|4092.44|743
1617849600000|2021-04-08 02:40:00|4094.54|4093.94|4094.54|4093.94|4095.29|4094.69|4094.29|4093.69|958
1617849900000|2021-04-08 02:45:00|4094.66|4094.06|4093.54|4092.94|4094.79|4094.19|4093.29|4092.69|910
1617850200000|2021-04-08 02:50:00|4093.79|4093.19|4094.54|4093.94|4094.54|4093.94|4093.54|4092.94|616
1617850500000|2021-04-08 02:55:00|4094.29|4093.69|4095.04|4094.44|4095.54|4094.94|4094.29|4093.69|743
1617850800000|2021-04-08 03:00:00|4095.29|4094.69|4095.04|4094.44|4095.79|4095.19|4095.04|4094.44|601
1617851100000|2021-04-08 03:05:00|4095.29|4094.69|4095.04|4094.44|4095.29|4094.69|4094.54|4093.94|414
1617851400000|2021-04-08 03:10:00|4095.29|4094.69|4095.54|4094.94|4095.54|4094.94|4094.79|4094.19|492
1617851700000|2021-04-08 03:15:00|4095.29|4094.69|4095.29|4094.69|4095.79|4095.19|4095.29|4094.69|360
1617852000000|2021-04-08 03:20:00|4095.54|4094.94|4095.54|4094.94|4095.79|4095.19|4095.29|4094.69|463
1617852300000|2021-04-08 03:25:00|4095.79|4095.19|4095.29|4094.69|4095.79|4095.19|4095.04|4094.44|431
1617852600000|2021-04-08 03:30:00|4095.04|4094.44|4094.79|4094.19|4095.29|4094.69|4094.79|4094.19|549
1617852900000|2021-04-08 03:35:00|4095.04|4094.44|4095.04|4094.44|4095.29|4094.69|4094.79|4094.19|325
1617853200000|2021-04-08 03:40:00|4094.79|4094.19|4094.79|4094.19|4094.79|4094.19|4094.54|4093.94|411
1617853500000|2021-04-08 03:45:00|4094.91|4094.31|4097.04|4096.44|4097.54|4096.94|4094.91|4094.31|2038
1617853800000|2021-04-08 03:50:00|4096.79|4096.19|4096.29|4095.69|4096.79|4096.19|4096.29|4095.69|323
1617854100000|2021-04-08 03:55:00|4096.54|4095.94|4096.54|4095.94|4096.79|4096.19|4096.29|4095.69|429
1617854400000|2021-04-08 04:00:00|4096.79|4096.19|4097.04|4096.44|4097.04|4096.44|4096.54|4095.94|310
1617854700000|2021-04-08 04:05:00|4096.79|4096.19|4096.79|4096.19|4097.16|4096.56|4096.79|4096.19|376
1617855000000|2021-04-08 04:10:00|4097.04|4096.44|4096.79|4096.19|4097.04|4096.44|4096.54|4095.94|267
1617855300000|2021-04-08 04:15:00|4096.66|4096.06|4096.79|4096.19|4097.04|4096.44|4096.54|4095.94|272
1617855600000|2021-04-08 04:20:00|4097.04|4096.44|4097.29|4096.69|4097.29|4096.69|4097.04|4096.44|251
1617855900000|2021-04-08 04:25:00|4097.04|4096.44|4096.79|4096.19|4097.04|4096.44|4096.79|4096.19|67
1617856200000|2021-04-08 04:30:00|4096.54|4095.94|4096.54|4095.94|4096.54|4095.94|4096.29|4095.69|302
1617856500000|2021-04-08 04:35:00|4096.29|4095.69|4096.29|4095.69|4096.54|4095.94|4096.04|4095.44|285
1617856800000|2021-04-08 04:40:00|4096.54|4095.94|4096.29|4095.69|4096.66|4096.06|4096.04|4095.44|221
1617857100000|2021-04-08 04:45:00|4096.16|4095.56|4096.54|4095.94|4096.79|4096.19|4095.79|4095.19|211
1617857400000|2021-04-08 04:50:00|4097.04|4096.44|4097.04|4096.44|4097.16|4096.56|4096.79|4096.19|305
1617857700000|2021-04-08 04:55:00|4097.29|4096.69|4096.79|4096.19|4097.29|4096.69|4096.79|4096.19|311
1617858000000|2021-04-08 05:00:00|4097.04|4096.44|4097.29|4096.69|4097.29|4096.69|4096.29|4095.69|763
1617858300000|2021-04-08 05:05:00|4097.04|4096.44|4096.79|4096.19|4097.29|4096.69|4096.54|4095.94|373
1617858600000|2021-04-08 05:10:00|4097.04|4096.44|4097.29|4096.69|4097.54|4096.94|4096.79|4096.19|373
1617858900000|2021-04-08 05:15:00|4097.54|4096.94|4097.29|4096.69|4097.54|4096.94|4097.04|4096.44|425
1617859200000|2021-04-08 05:20:00|4097.04|4096.44|4097.29|4096.69|4097.41|4096.81|4097.04|4096.44|226
1617859500000|2021-04-08 05:25:00|4097.04|4096.44|4097.54|4096.94|4097.79|4097.19|4097.04|4096.44|340
1617859800000|2021-04-08 05:30:00|4097.79|4097.19|4098.29|4097.69|4098.54|4097.94|4097.54|4096.94|1001
1617860100000|2021-04-08 05:35:00|4098.54|4097.94|4099.79|4099.19|4100.29|4099.69|4098.54|4097.94|1475
1617860400000|2021-04-08 05:40:00|4100.04|4099.44|4099.04|4098.44|4100.29|4099.69|4099.04|4098.44|762
1617860700000|2021-04-08 05:45:00|4099.29|4098.69|4100.29|4099.69|4100.29|4099.69|4099.29|4098.69|436
1617861000000|2021-04-08 05:50:00|4100.79|4100.19|4101.29|4100.69|4101.54|4100.94|4100.29|4099.69|1746
1617861300000|2021-04-08 05:55:00|4101.54|4100.94|4100.79|4100.19|4101.54|4100.94|4100.29|4099.69|708
1617861600000|2021-04-08 06:00:00|4100.54|4099.94|4101.04|4100.44|4101.29|4100.69|4100.04|4099.44|1369
1617861900000|2021-04-08 06:05:00|4101.29|4100.69|4100.79|4100.19|4101.29|4100.69|4100.54|4099.94|953
1617862200000|2021-04-08 06:10:00|4100.54|4099.94|4100.04|4099.44|4101.04|4100.44|4100.04|4099.44|977
1617862500000|2021-04-08 06:15:00|4100.29|4099.69|4099.54|4098.94|4100.29|4099.69|4098.79|4098.19|1408
1617862800000|2021-04-08 06:20:00|4099.79|4099.19|4098.79|4098.19|4099.79|4099.19|4098.79|4098.19|809
1617863100000|2021-04-08 06:25:00|4099.04|4098.44|4097.79|4097.19|4099.04|4098.44|4097.54|4096.94|929
1617863400000|2021-04-08 06:30:00|4097.54|4096.94|4097.29|4096.69|4097.79|4097.19|4097.04|4096.44|909
1617863700000|2021-04-08 06:35:00|4097.04|4096.44|4096.29|4095.69|4097.04|4096.44|4096.29|4095.69|872
1617864000000|2021-04-08 06:40:00|4096.41|4095.81|4097.29|4096.69|4097.54|4096.94|4096.29|4095.69|681
1617864300000|2021-04-08 06:45:00|4097.41|4096.81|4096.79|4096.19|4097.79|4097.19|4096.54|4095.94|1132
1617864600000|2021-04-08 06:50:00|4096.54|4095.94|4097.04|4096.44|4097.04|4096.44|4096.29|4095.69|473
1617864900000|2021-04-08 06:55:00|4096.79|4096.19|4095.79|4095.19|4097.29|4096.69|4095.79|4095.19|993
1617865200000|2021-04-08 07:00:00|4096.04|4095.44|4095.54|4094.94|4096.79|4096.19|4095.29|4094.69|2983
1617865500000|2021-04-08 07:05:00|4095.79|4095.19|4096.04|4095.44|4096.29|4095.69|4095.04|4094.44|1042
1617865800000|2021-04-08 07:10:00|4096.29|4095.69|4096.29|4095.69|4096.91|4096.31|4095.79|4095.19|1646
1617866100000|2021-04-08 07:15:00|4096.54|4095.94|4096.04|4095.44|4096.79|4096.19|4095.04|4094.44|1283
1617866400000|2021-04-08 07:20:00|4096.29|4095.69|4095.04|4094.44|4096.54|4095.94|4094.54|4093.94|1236
1617866700000|2021-04-08 07:25:00|4094.91|4094.31|4095.79|4095.19|4096.04|4095.44|4094.79|4094.19|801
1617867000000|2021-04-08 07:30:00|4095.54|4094.94|4094.79|4094.19|4095.54|4094.94|4093.79|4093.19|1808
1617867300000|2021-04-08 07:35:00|4095.04|4094.44|4094.54|4093.94|4095.79|4095.19|4094.54|4093.94|746
1617867600000|2021-04-08 07:40:00|4094.29|4093.69|4094.04|4093.44|4094.41|4093.81|4093.79|4093.19|867
1617867900000|2021-04-08 07:45:00|4094.16|4093.56|4094.29|4093.69|4094.79|4094.19|4094.04|4093.44|835
1617868200000|2021-04-08 07:50:00|4094.04|4093.44|4092.79|4092.19|4094.29|4093.69|4092.79|4092.19|1652
1617868500000|2021-04-08 07:55:00|4092.54|4091.94|4092.54|4091.94|4093.29|4092.69|4092.54|4091.94|1167
1617868800000|2021-04-08 08:00:00|4092.66|4092.06|4094.29|4093.69|4094.29|4093.69|4092.54|4091.94|762
1617869100000|2021-04-08 08:05:00|4094.04|4093.44|4093.29|4092.69|4094.79|4094.19|4093.04|4092.44|814
1617869400000|2021-04-08 08:10:00|4093.16|4092.56|4091.79|4091.19|4093.54|4092.94|4091.79|4091.19|1013
1617869700000|2021-04-08 08:15:00|4091.54|4090.94|4092.79|4092.19|4092.79|4092.19|4091.29|4090.69|917
1617870000000|2021-04-08 08:20:00|4093.04|4092.44|4093.29|4092.69|4093.79|4093.19|4092.79|4092.19|771
1617870300000|2021-04-08 08:25:00|4093.16|4092.56|4091.41|4090.81|4093.79|4093.19|4091.29|4090.69|823
1617870600000|2021-04-08 08:30:00|4091.29|4090.69|4091.29|4090.69|4092.54|4091.94|4091.04|4090.44|991
1617870900000|2021-04-08 08:35:00|4091.04|4090.44|4089.54|4088.94|4091.04|4090.44|4089.54|4088.94|1536
1617871200000|2021-04-08 08:40:00|4089.79|4089.19|4089.79|4089.19|4090.79|4090.19|4089.54|4088.94|829
1617871500000|2021-04-08 08:45:00|4089.54|4088.94|4090.04|4089.44|4090.29|4089.69|4089.04|4088.44|1204
1617871800000|2021-04-08 08:50:00|4090.29|4089.69|4090.79|4090.19|4091.29|4090.69|4090.04|4089.44|837
1617872100000|2021-04-08 08:55:00|4091.04|4090.44|4091.29|4090.69|4091.29|4090.69|4090.79|4090.19|925
1617872400000|2021-04-08 09:00:00|4091.04|4090.44|4093.04|4092.44|4093.04|4092.44|4090.79|4090.19|1093
1617872700000|2021-04-08 09:05:00|4092.79|4092.19|4091.54|4090.94|4093.04|4092.44|4091.29|4090.69|725
1617873000000|2021-04-08 09:10:00|4091.41|4090.81|4090.54|4089.94|4091.54|4090.94|4090.04|4089.44|486
1617873300000|2021-04-08 09:15:00|4090.79|4090.19|4090.54|4089.94|4091.04|4090.44|4090.04|4089.44|630
1617873600000|2021-04-08 09:20:00|4090.79|4090.19|4090.54|4089.94|4091.04|4090.44|4090.29|4089.69|466
1617873900000|2021-04-08 09:25:00|4090.79|4090.19|4088.91|4088.31|4090.79|4090.19|4088.79|4088.19|790
1617874200000|2021-04-08 09:30:00|4089.04|4088.44|4089.79|4089.19|4089.79|4089.19|4087.79|4087.19|998
1617874500000|2021-04-08 09:35:00|4089.66|4089.06|4088.79|4088.19|4089.79|4089.19|4088.79|4088.19|616
1617874800000|2021-04-08 09:40:00|4088.54|4087.94|4088.29|4087.69|4088.54|4087.94|4088.04|4087.44|806
1617875100000|2021-04-08 09:45:00|4088.04|4087.44|4090.54|4089.94|4090.54|4089.94|4088.04|4087.44|864
1617875400000|2021-04-08 09:50:00|4090.29|4089.69|4089.04|4088.44|4090.54|4089.94|4088.41|4087.81|1119
1617875700000|2021-04-08 09:55:00|4089.16|4088.56|4091.54|4090.94|4091.79|4091.19|4089.04|4088.44|1167
1617876000000|2021-04-08 10:00:00|4092.04|4091.44|4093.04|4092.44|4093.29|4092.69|4092.04|4091.44|1592
1617876300000|2021-04-08 10:05:00|4093.29|4092.69|4091.79|4091.19|4093.29|4092.69|4091.79|4091.19|524
1617876600000|2021-04-08 10:10:00|4091.66|4091.06|4092.54|4091.94|4092.79|4092.19|4091.29|4090.69|798
1617876900000|2021-04-08 10:15:00|4092.66|4092.06|4091.54|4090.94|4092.79|4092.19|4091.29|4090.69|783
1617877200000|2021-04-08 10:20:00|4091.29|4090.69|4092.04|4091.44|4092.29|4091.69|4091.29|4090.69|676
1617877500000|2021-04-08 10:25:00|4092.29|4091.69|4093.79|4093.19|4094.54|4093.94|4091.79|4091.19|1538
1617877800000|2021-04-08 10:30:00|4094.04|4093.44|4094.04|4093.44|4094.29|4093.69|4093.79|4093.19|1048
1617878100000|2021-04-08 10:35:00|4093.79|4093.19|4093.79|4093.19|4094.04|4093.44|4093.54|4092.94|607
1617878400000|2021-04-08 10:40:00|4094.04|4093.44|4093.29|4092.69|4094.54|4093.94|4093.04|4092.44|751
1617878700000|2021-04-08 10:45:00|4093.04|4092.44|4091.54|4090.94|4093.54|4092.94|4091.04|4090.44|1281
1617879000000|2021-04-08 10:50:00|4091.29|4090.69|4091.79|4091.19|4092.29|4091.69|4091.29|4090.69|919
1617879300000|2021-04-08 10:55:00|4091.54|4090.94|4090.79|4090.19|4091.91|4091.31|4090.79|4090.19|675
1617879600000|2021-04-08 11:00:00|4091.04|4090.44|4091.54|4090.94|4091.79|4091.19|4091.04|4090.44|1088
1617879900000|2021-04-08 11:05:00|4091.79|4091.19|4092.29|4091.69|4093.04|4092.44|4091.79|4091.19|848
1617880200000|2021-04-08 11:10:00|4092.16|4091.56|4092.04|4091.44|4092.54|4091.94|4091.29|4090.69|756
1617880500000|2021-04-08 11:15:00|4091.54|4090.94|4092.54|4091.94|4092.54|4091.94|4091.54|4090.94|467
1617880800000|2021-04-08 11:20:00|4092.79|4092.19|4092.79|4092.19|4093.04|4092.44|4092.29|4091.69|486
1617881100000|2021-04-08 11:25:00|4092.91|4092.31|4092.54|4091.94|4093.79|4093.19|4092.29|4091.69|637
1617881400000|2021-04-08 11:30:00|4092.29|4091.69|4092.54|4091.94|4092.79|4092.19|4091.79|4091.19|602
1617881700000|2021-04-08 11:35:00|4092.79|4092.19|4093.79|4093.19|4094.04|4093.44|4092.29|4091.69|995
1617882000000|2021-04-08 11:40:00|4094.04|4093.44|4093.29|4092.69|4094.29|4093.69|4093.04|4092.44|1288
1617882300000|2021-04-08 11:45:00|4093.54|4092.94|4092.79|4092.19|4093.54|4092.94|4091.54|4090.94|1066
1617882600000|2021-04-08 11:50:00|4093.04|4092.44|4092.79|4092.19|4093.04|4092.44|4092.54|4091.94|464
1617882900000|2021-04-08 11:55:00|4092.54|4091.94|4092.79|4092.19|4092.91|4092.31|4092.29|4091.69|643
1617883200000|2021-04-08 12:00:00|4092.54|4091.94|4093.54|4092.94|4093.79|4093.19|4092.16|4091.56|1271
1617883500000|2021-04-08 12:05:00|4093.29|4092.69|4092.79|4092.19|4093.79|4093.19|4092.54|4091.94|1482
1617883800000|2021-04-08 12:10:00|4092.91|4092.31|4092.04|4091.44|4093.54|4092.94|4091.54|4090.94|1932
1617884100000|2021-04-08 12:15:00|4091.79|4091.19|4092.29|4091.69|4092.29|4091.69|4091.54|4090.94|1076
1617884400000|2021-04-08 12:20:00|4092.54|4091.94|4091.79|4091.19|4092.54|4091.94|4091.54|4090.94|844
1617884700000|2021-04-08 12:25:00|4091.54|4090.94|4092.54|4091.94|4092.54|4091.94|4091.54|4090.94|844
1617885000000|2021-04-08 12:30:00|4092.66|4092.06|4090.54|4089.94|4094.04|4093.44|4090.29|4089.69|3665
1617885300000|2021-04-08 12:35:00|4090.79|4090.19|4090.29|4089.69|4091.29|4090.69|4089.54|4088.94|2087
1617885600000|2021-04-08 12:40:00|4090.54|4089.94|4090.04|4089.44|4091.04|4090.44|4090.04|4089.44|1592
1617885900000|2021-04-08 12:45:00|4089.79|4089.19|4089.79|4089.19|4091.29|4090.69|4088.79|4088.19|3260
1617886200000|2021-04-08 12:50:00|4089.66|4089.06|4089.79|4089.19|4090.91|4090.31|4089.54|4088.94|2350
1617886500000|2021-04-08 12:55:00|4089.54|4088.94|4090.29|4089.69|4090.79|4090.19|4089.29|4088.69|1405
1617886800000|2021-04-08 13:00:00|4090.54|4089.94|4090.04|4089.44|4090.79|4090.19|4088.79|4088.19|2518
1617887100000|2021-04-08 13:05:00|4090.29|4089.69|4089.54|4088.94|4090.54|4089.94|4089.54|4088.94|1367
1617887400000|2021-04-08 13:10:00|4089.29|4088.69|4089.54|4088.94|4090.29|4089.69|4089.04|4088.44|2146
1617887700000|2021-04-08 13:15:00|4089.79|4089.19|4089.54|4088.94|4090.29|4089.69|4089.54|4088.94|2453
1617888000000|2021-04-08 13:20:00|4089.29|4088.69|4090.54|4089.94|4091.04|4090.44|4089.29|4088.69|2373
1617888300000|2021-04-08 13:25:00|4090.29|4089.69|4091.79|4091.19|4092.79|4092.19|4090.29|4089.69|7969
1617888600000|2021-04-08 13:30:00|4091.69|4091.29|4090.69|4090.29|4092.69|4092.29|4089.44|4089.04|35311
1617888900000|2021-04-08 13:35:00|4090.44|4090.04|4088.69|4088.29|4090.94|4090.54|4087.94|4087.54|22908
1617889200000|2021-04-08 13:40:00|4088.94|4088.54|4085.94|4085.54|4089.19|4088.79|4084.31|4083.91|19809
1617889500000|2021-04-08 13:45:00|4086.19|4085.79|4085.19|4084.79|4087.69|4087.29|4084.19|4083.79|20238
1617889800000|2021-04-08 13:50:00|4084.94|4084.54|4088.19|4087.79|4089.44|4089.04|4084.69|4084.29|21733
1617890100000|2021-04-08 13:55:00|4087.94|4087.54|4089.94|4089.54|4090.44|4090.04|4087.69|4087.29|12338
1617890400000|2021-04-08 14:00:00|4090.19|4089.79|4087.69|4087.29|4090.94|4090.54|4087.44|4087.04|17088
1617890700000|2021-04-08 14:05:00|4087.44|4087.04|4084.44|4084.04|4087.44|4087.04|4084.44|4084.04|21017
1617891000000|2021-04-08 14:10:00|4084.19|4083.79|4083.94|4083.54|4085.94|4085.54|4081.94|4081.54|26396
1617891300000|2021-04-08 14:15:00|4083.69|4083.29|4084.44|4084.04|4086.69|4086.29|4082.94|4082.54|19824
1617891600000|2021-04-08 14:20:00|4084.69|4084.29|4086.44|4086.04|4086.94|4086.54|4083.69|4083.29|15548
1617891900000|2021-04-08 14:25:00|4086.19|4085.79|4086.94|4086.54|4087.44|4087.04|4084.19|4083.79|12916
1617892200000|2021-04-08 14:30:00|4087.06|4086.66|4089.19|4088.79|4089.44|4089.04|4086.44|4086.04|16081
1617892500000|2021-04-08 14:35:00|4089.06|4088.66|4089.44|4089.04|4090.44|4090.04|4088.19|4087.79|15029
1617892800000|2021-04-08 14:40:00|4089.31|4088.91|4091.44|4091.04|4091.94|4091.54|4088.94|4088.54|8921
1617893100000|2021-04-08 14:45:00|4091.69|4091.29|4089.19|4088.79|4091.94|4091.54|4088.69|4088.29|16579
1617893400000|2021-04-08 14:50:00|4089.44|4089.04|4088.9|4088.5|4089.69|4089.29|4088.19|4087.79|11681
1617893700000|2021-04-08 14:55:00|4088.65|4088.25|4089.15|4088.75|4089.9|4089.5|4088.65|4088.25|7388
1617894000000|2021-04-08 15:00:00|4089.4|4089|4090.65|4090.25|4091.4|4091|4087.9|4087.5|12770
1617894300000|2021-04-08 15:05:00|4090.9|4090.5|4090.4|4090|4091.15|4090.75|4089.4|4089|6106
1617894600000|2021-04-08 15:10:00|4090.15|4089.75|4090.65|4090.25|4090.9|4090.5|4089.65|4089.25|5225
1617894900000|2021-04-08 15:15:00|4090.4|4090|4089.9|4089.5|4091.65|4091.25|4088.15|4087.75|10346
1617895200000|2021-04-08 15:20:00|4090.15|4089.75|4091.4|4091|4091.4|4091|4089.65|4089.25|9302
1617895500000|2021-04-08 15:25:00|4091.15|4090.75|4091.65|4091.25|4092.15|4091.75|4090.65|4090.25|6130
1617895800000|2021-04-08 15:30:00|4091.9|4091.5|4091.9|4091.5|4093.9|4093.5|4091.65|4091.25|16113
1617896100000|2021-04-08 15:35:00|4091.65|4091.25|4092.4|4092|4092.65|4092.25|4091.65|4091.25|6081
1617896400000|2021-04-08 15:40:00|4092.15|4091.75|4090.9|4090.5|4092.65|4092.25|4090.65|4090.25|6734
1617896700000|2021-04-08 15:45:00|4091.15|4090.75|4092.15|4091.75|4092.9|4092.5|4089.9|4089.5|8756
1617897000000|2021-04-08 15:50:00|4092.4|4092|4093.65|4093.25|4093.9|4093.5|4092.15|4091.75|6024
1617897300000|2021-04-08 15:55:00|4093.4|4093|4092.15|4091.75|4093.65|4093.25|4092.15|4091.75|4855
1617897600000|2021-04-08 16:00:00|4092.27|4091.87|4092.65|4092.25|4092.65|4092.25|4091.15|4090.75|5694
1617897900000|2021-04-08 16:05:00|4092.4|4092|4092.52|4092.12|4092.65|4092.25|4091.9|4091.5|3504
1617898200000|2021-04-08 16:10:00|4092.4|4092|4093.9|4093.5|4093.9|4093.5|4091.65|4091.25|4737
1617898500000|2021-04-08 16:15:00|4094.15|4093.75|4096.15|4095.75|4097.02|4096.62|4094.15|4093.75|11171
1617898800000|2021-04-08 16:20:00|4096.02|4095.62|4095.9|4095.5|4096.4|4096|4094.15|4093.75|9813
1617899100000|2021-04-08 16:25:00|4096.15|4095.75|4094.9|4094.5|4096.15|4095.75|4094.4|4094|7396
1617899400000|2021-04-08 16:30:00|4095.15|4094.75|4095.9|4095.5|4096.15|4095.75|4094.9|4094.5|4433
1617899700000|2021-04-08 16:35:00|4095.65|4095.25|4095.65|4095.25|4096.65|4096.25|4095.4|4095|4749
1617900000000|2021-04-08 16:40:00|4095.47|4095.07|4095.22|4094.82|4095.72|4095.32|4093.97|4093.57|4510
1617900300000|2021-04-08 16:45:00|4095.47|4095.07|4093.22|4092.82|4095.72|4095.32|4092.97|4092.57|5334
1617900600000|2021-04-08 16:50:00|4092.97|4092.57|4093.72|4093.32|4094.72|4094.32|4092.97|4092.57|5058
1617900900000|2021-04-08 16:55:00|4093.84|4093.44|4093.22|4092.82|4093.97|4093.57|4093.22|4092.82|3585
1617901200000|2021-04-08 17:00:00|4093.47|4093.07|4094.72|4094.32|4094.72|4094.32|4093.47|4093.07|4636
1617901500000|2021-04-08 17:05:00|4094.47|4094.07|4094.22|4093.82|4094.97|4094.57|4093.72|4093.32|5081
1617901800000|2021-04-08 17:10:00|4093.97|4093.57|4093.97|4093.57|4094.72|4094.32|4093.72|4093.32|2628
1617902100000|2021-04-08 17:15:00|4093.72|4093.32|4094.22|4093.82|4094.97|4094.57|4093.72|4093.32|3881
1617902400000|2021-04-08 17:20:00|4093.97|4093.57|4093.47|4093.07|4094.47|4094.07|4092.72|4092.32|5694
1617902700000|2021-04-08 17:25:00|4093.72|4093.32|4094.22|4093.82|4094.22|4093.82|4093.22|4092.82|2936
1617903000000|2021-04-08 17:30:00|4094.47|4094.07|4094.97|4094.57|4095.72|4095.32|4094.22|4093.82|5974
1617903300000|2021-04-08 17:35:00|4094.72|4094.32|4092.72|4092.32|4094.97|4094.57|4092.47|4092.07|5529
1617903600000|2021-04-08 17:40:00|4092.97|4092.57|4091.72|4091.32|4092.97|4092.57|4091.72|4091.32|6013
1617903900000|2021-04-08 17:45:00|4091.97|4091.57|4092.97|4092.57|4093.22|4092.82|4091.97|4091.57|4247
1617904200000|2021-04-08 17:50:00|4092.72|4092.32|4092.72|4092.32|4093.22|4092.82|4092.47|4092.07|2055
1617904500000|2021-04-08 17:55:00|4092.97|4092.57|4093.72|4093.32|4093.97|4093.57|4092.97|4092.57|2760
1617904800000|2021-04-08 18:00:00|4093.22|4092.82|4094.47|4094.07|4094.72|4094.32|4092.97|4092.57|3998
1617905100000|2021-04-08 18:05:00|4094.72|4094.32|4094.22|4093.82|4094.72|4094.32|4093.47|4093.07|2799
1617905400000|2021-04-08 18:10:00|4094.47|4094.07|4094.72|4094.32|4094.72|4094.32|4094.22|4093.82|2370
1617905700000|2021-04-08 18:15:00|4094.97|4094.57|4095.22|4094.82|4095.22|4094.82|4094.47|4094.07|2967
1617906000000|2021-04-08 18:20:00|4094.97|4094.57|4094.97|4094.57|4095.47|4095.07|4094.47|4094.07|2980
1617906300000|2021-04-08 18:25:00|4095.22|4094.82|4096.47|4096.07|4097.47|4097.07|4094.97|4094.57|8091
1617906600000|2021-04-08 18:30:00|4096.22|4095.82|4096.22|4095.82|4096.72|4096.32|4095.97|4095.57|3653
1617906900000|2021-04-08 18:35:00|4096.47|4096.07|4096.72|4096.32|4096.84|4096.44|4095.97|4095.57|3164
1617907200000|2021-04-08 18:40:00|4096.47|4096.07|4097.47|4097.07|4097.72|4097.32|4096.47|4096.07|3695
1617907500000|2021-04-08 18:45:00|4097.22|4096.82|4096.97|4096.57|4097.47|4097.07|4096.22|4095.82|3752
1617907800000|2021-04-08 18:50:00|4096.72|4096.32|4096.47|4096.07|4096.97|4096.57|4095.72|4095.32|4880
1617908100000|2021-04-08 18:55:00|4096.72|4096.32|4097.72|4097.32|4097.97|4097.57|4096.47|4096.07|3695
1617908400000|2021-04-08 19:00:00|4097.47|4097.07|4097.72|4097.32|4097.97|4097.57|4096.97|4096.57|4505
1617908700000|2021-04-08 19:05:00|4097.47|4097.07|4098.22|4097.82|4098.72|4098.32|4096.72|4096.32|5417
1617909000000|2021-04-08 19:10:00|4097.97|4097.57|4096.72|4096.32|4097.97|4097.57|4095.97|4095.57|7320
1617909300000|2021-04-08 19:15:00|4096.97|4096.57|4098.22|4097.82|4098.47|4098.07|4096.72|4096.32|4239
1617909600000|2021-04-08 19:20:00|4097.97|4097.57|4096.97|4096.57|4098.47|4098.07|4096.97|4096.57|5114
1617909900000|2021-04-08 19:25:00|4097.22|4096.82|4096.47|4096.07|4097.22|4096.82|4095.97|4095.57|4963
1617910200000|2021-04-08 19:30:00|4096.59|4096.19|4096.22|4095.82|4097.72|4097.32|4096.22|4095.82|7139
1617910500000|2021-04-08 19:35:00|4096.47|4096.07|4095.72|4095.32|4096.72|4096.32|4094.97|4094.57|8721
1617910800000|2021-04-08 19:40:00|4095.97|4095.57|4095.72|4095.32|4096.47|4096.07|4095.22|4094.82|7008
1617911100000|2021-04-08 19:45:00|4095.97|4095.57|4094.97|4094.57|4095.97|4095.57|4094.22|4093.82|10343
1617911400000|2021-04-08 19:50:00|4094.22|4093.82|4096.47|4096.07|4096.72|4096.32|4093.97|4093.57|18188
1617911700000|2021-04-08 19:55:00|4096.72|4096.32|4098.47|4098.07|4098.97|4098.57|4094.72|4094.32|55587
1617912000000|2021-04-08 20:00:00|4098.42|4098.02|4101.77|4101.17|4103.52|4102.92|4097.52|4096.92|37742
1617912300000|2021-04-08 20:05:00|4101.52|4100.92|4102.52|4101.92|4103.02|4102.42|4101.52|4100.92|8250
1617912600000|2021-04-08 20:10:00|4102.77|4102.17|4103.63|4102.13|4104.52|4103.92|4102.77|4102.1|11000
1617912900000|2021-04-08 20:15:00|4103.6|4102.1|4102.98|4101.48|4103.75|4102.25|4102.95|4101.45|11
1617913200000|2021-04-08 20:20:00|4102.62|4101.12|4102.76|4101.26|4102.91|4101.41|4102.62|4101.12|0
1617913500000|2021-04-08 20:25:00|4103.09|4101.59|4103.6|4102.1|4103.78|4102.28|4103.09|4101.59|0
1617913800000|2021-04-08 20:30:00|4103.64|4102.14|4104.14|4103.54|4104.39|4103.79|4102.89|4102.14|2308
1617914100000|2021-04-08 20:35:00|4104.39|4103.79|4104.39|4103.79|4104.39|4103.79|4104.14|4103.54|1144
1617914400000|2021-04-08 20:40:00|4104.14|4103.54|4106.39|4105.79|4106.64|4106.04|4104.14|4103.54|1510
1617914700000|2021-04-08 20:45:00|4106.14|4105.54|4106.64|4106.04|4106.64|4106.04|4105.64|4105.04|1146
1617915000000|2021-04-08 20:50:00|4106.39|4105.79|4107.39|4106.79|4107.64|4107.04|4106.39|4105.79|1415
1617915300000|2021-04-08 20:55:00|4107.14|4106.54|4107.52|4106.02|4107.64|4107.04|4107.14|4106.02|1500
1617915600000|2021-04-08 21:00:00|4107.19|4105.69|4107.04|4105.54|4107.26|4105.76|4106.9|4105.4|0
1617915900000|2021-04-08 21:05:00|4106.86|4105.36|4107.08|4105.58|4107.22|4105.72|4106.86|4105.36|0
1617916200000|2021-04-08 21:10:00|4107.04|4105.54|4107.01|4105.51|4107.08|4105.58|4107.01|4105.51|0
1617916500000|2021-04-08 21:15:00|4107.04|4105.54|4107.48|4105.98|4107.48|4105.98|4107.04|4105.54|0
1617917100000|2021-04-08 21:25:00|4107.52|4106.02|4107.48|4105.98|4107.7|4106.2|4107.33|4105.83|0
1617917400000|2021-04-08 21:30:00|4107.52|4106.02|4107.66|4106.16|4107.92|4106.42|4107.44|4105.94|0
1617917700000|2021-04-08 21:35:00|4107.7|4106.2|4107.26|4105.76|4107.7|4106.2|4107.26|4105.76|0
1617918000000|2021-04-08 21:40:00|4107.3|4105.8|4107.74|4106.24|4107.74|4106.24|4107.3|4105.8|0
1617918300000|2021-04-08 21:45:00|4107.7|4106.2|4107.52|4106.02|4107.7|4106.2|4107.48|4105.98|0
1617918600000|2021-04-08 21:50:00|4107.48|4105.98|4107.45|4105.95|4107.48|4105.98|4107.3|4105.8|0
1617918900000|2021-04-08 21:55:00|4107.37|4105.87|4107.41|4105.91|4107.48|4105.98|4107.23|4105.73|0
1617919200000|2021-04-08 22:00:00|4106.89|4106.29|4105.52|4104.92|4107.14|4106.54|4105.02|4104.42|1216
1617919500000|2021-04-08 22:05:00|4105.27|4104.67|4105.02|4104.42|4105.27|4104.67|4104.77|4104.17|550
1617919800000|2021-04-08 22:10:00|4105.27|4104.67|4104.77|4104.17|4105.27|4104.67|4104.77|4104.17|410
1617920100000|2021-04-08 22:15:00|4104.64|4104.04|4104.52|4103.92|4104.77|4104.17|4104.27|4103.67|388
1617920400000|2021-04-08 22:20:00|4104.27|4103.67|4104.14|4103.54|4104.52|4103.92|4104.02|4103.42|346
1617920700000|2021-04-08 22:25:00|4104.02|4103.42|4105.52|4104.92|4106.27|4105.67|4104.02|4103.42|652
1617921000000|2021-04-08 22:30:00|4105.77|4105.17|4105.52|4104.92|4106.27|4105.67|4105.27|4104.67|465
1617921300000|2021-04-08 22:35:00|4105.27|4104.67|4104.52|4103.92|4105.77|4105.17|4104.52|4103.92|296
1617921600000|2021-04-08 22:40:00|4104.77|4104.17|4104.27|4103.67|4105.02|4104.42|4104.27|4103.67|257
1617921900000|2021-04-08 22:45:00|4104.52|4103.92|4104.27|4103.67|4104.52|4103.92|4104.27|4103.67|167
1617922200000|2021-04-08 22:50:00|4104.52|4103.92|4105.52|4104.92|4105.52|4104.92|4104.52|4103.92|216
1617922500000|2021-04-08 22:55:00|4105.77|4105.17|4106.27|4105.67|4106.52|4105.92|4105.77|4105.17|265
1617922800000|2021-04-08 23:00:00|4106.14|4105.54|4105.77|4105.17|4106.52|4105.92|4105.77|4105.17|319
1617923100000|2021-04-08 23:05:00|4106.02|4105.42|4105.77|4105.17|4106.02|4105.42|4105.64|4105.04|195
1617923400000|2021-04-08 23:10:00|4105.52|4104.92|4105.02|4104.42|4105.77|4105.17|4105.02|4104.42|337
1617923700000|2021-04-08 23:15:00|4105.27|4104.67|4106.02|4105.42|4106.27|4105.67|4105.27|4104.67|498
1617924000000|2021-04-08 23:20:00|4106.14|4105.54|4105.52|4104.92|4106.27|4105.67|4105.52|4104.92|656
1617924300000|2021-04-08 23:25:00|4105.77|4105.17|4107.27|4106.67|4107.77|4107.17|4105.77|4105.17|774
1617924600000|2021-04-08 23:30:00|4107.02|4106.42|4106.52|4105.92|4107.02|4106.42|4106.27|4105.67|333
1617924900000|2021-04-08 23:35:00|4106.77|4106.17|4107.27|4106.67|4107.52|4106.92|4106.52|4105.92|260
1617925200000|2021-04-08 23:40:00|4107.39|4106.79|4107.27|4106.67|4108.02|4107.42|4107.02|4106.42|542
1617925500000|2021-04-08 23:45:00|4107.39|4106.79|4107.52|4106.92|4108.02|4107.42|4107.27|4106.67|574
1617925800000|2021-04-08 23:50:00|4107.27|4106.67|4107.52|4106.92|4107.77|4107.17|4107.27|4106.67|279
1617926100000|2021-04-08 23:55:00|4107.77|4107.17|4108.77|4108.17|4108.77|4108.17|4107.77|4107.17|708
1617926400000|2021-04-09 00:00:00|4108.52|4107.92|4108.77|4108.17|4108.77|4108.17|4107.27|4106.67|2566
1617926700000|2021-04-09 00:05:00|4109.02|4108.42|4108.77|4108.17|4109.02|4108.42|4108.52|4107.92|3100
1617927000000|2021-04-09 00:10:00|4109.02|4108.42|4108.77|4108.17|4109.02|4108.42|4108.27|4107.67|1615
1617927300000|2021-04-09 00:15:00|4108.89|4108.29|4109.52|4108.92|4110.27|4109.67|4108.27|4107.67|2390
1617927600000|2021-04-09 00:20:00|4109.27|4108.67|4108.27|4107.67|4109.27|4108.67|4108.02|4107.42|1348
1617927900000|2021-04-09 00:25:00|4108.39|4107.79|4108.27|4107.67|4109.02|4108.42|4108.02|4107.42|552
1617928200000|2021-04-09 00:30:00|4108.52|4107.92|4111.02|4110.42|4111.27|4110.67|4108.02|4107.42|2110
1617928500000|2021-04-09 00:35:00|4110.89|4110.29|4111.02|4110.42|4111.27|4110.67|4110.02|4109.42|1350
1617928800000|2021-04-09 00:40:00|4111.27|4110.67|4110.52|4109.92|4111.52|4110.92|4110.52|4109.92|1065
1617929100000|2021-04-09 00:45:00|4110.27|4109.67|4109.27|4108.67|4110.52|4109.92|4109.02|4108.42|1211
1617929400000|2021-04-09 00:50:00|4109.02|4108.42|4109.52|4108.92|4109.52|4108.92|4109.02|4108.42|694
1617929700000|2021-04-09 00:55:00|4109.77|4109.17|4110.77|4110.17|4110.77|4110.17|4109.52|4108.92|602
1617930000000|2021-04-09 01:00:00|4110.52|4109.92|4110.02|4109.42|4111.52|4110.92|4109.77|4109.17|1082
1617930300000|2021-04-09 01:05:00|4110.27|4109.67|4108.77|4108.17|4110.27|4109.67|4108.52|4107.92|1075
1617930600000|2021-04-09 01:10:00|4108.52|4107.92|4109.02|4108.42|4109.02|4108.42|4108.52|4107.92|555
1617930900000|2021-04-09 01:15:00|4108.77|4108.17|4108.02|4107.42|4108.89|4108.29|4107.52|4106.92|1257
1617931200000|2021-04-09 01:20:00|4107.77|4107.17|4107.52|4106.92|4107.77|4107.17|4107.14|4106.54|1044
1617931500000|2021-04-09 01:25:00|4107.39|4106.79|4108.02|4107.42|4108.02|4107.42|4107.02|4106.42|780
1617931800000|2021-04-09 01:30:00|4107.77|4107.17|4107.02|4106.42|4108.02|4107.42|4107.02|4106.42|1030
1617932100000|2021-04-09 01:35:00|4106.89|4106.29|4105.27|4104.67|4107.02|4106.42|4105.27|4104.67|1393
1617932400000|2021-04-09 01:40:00|4105.02|4104.42|4105.02|4104.42|4105.77|4105.17|4104.89|4104.29|1170
1617932700000|2021-04-09 01:45:00|4104.77|4104.17|4105.02|4104.42|4105.02|4104.42|4104.27|4103.67|972
1617933000000|2021-04-09 01:50:00|4104.77|4104.17|4105.02|4104.42|4105.27|4104.67|4104.27|4103.67|883
1617933300000|2021-04-09 01:55:00|4104.89|4104.29|4104.02|4103.42|4105.27|4104.67|4104.02|4103.42|1052
1617933600000|2021-04-09 02:00:00|4103.77|4103.17|4103.77|4103.17|4103.77|4103.17|4102.52|4101.92|1365
1617933900000|2021-04-09 02:05:00|4103.52|4102.92|4103.52|4102.92|4104.02|4103.42|4103.27|4102.67|613
1617934200000|2021-04-09 02:10:00|4103.27|4102.67|4102.02|4101.42|4103.27|4102.67|4101.27|4100.67|2053
1617934500000|2021-04-09 02:15:00|4101.77|4101.17|4101.77|4101.17|4102.02|4101.42|4101.02|4100.42|878
1617934800000|2021-04-09 02:20:00|4101.52|4100.92|4102.52|4101.92|4102.77|4102.17|4101.52|4100.92|538
1617935100000|2021-04-09 02:25:00|4102.39|4101.79|4102.02|4101.42|4102.52|4101.92|4102.02|4101.42|404
1617935400000|2021-04-09 02:30:00|4102.27|4101.67|4102.77|4102.17|4103.02|4102.42|4101.52|4100.92|746
1617935700000|2021-04-09 02:35:00|4103.02|4102.42|4102.77|4102.17|4103.52|4102.92|4102.77|4102.17|534
1617936000000|2021-04-09 02:40:00|4102.64|4102.04|4103.02|4102.42|4103.02|4102.42|4102.52|4101.92|390
1617936300000|2021-04-09 02:45:00|4102.77|4102.17|4103.27|4102.67|4103.27|4102.67|4102.52|4101.92|326
1617936600000|2021-04-09 02:50:00|4103.14|4102.54|4102.27|4101.67|4103.27|4102.67|4102.02|4101.42|456
1617936900000|2021-04-09 02:55:00|4102.02|4101.42|4102.02|4101.42|4102.27|4101.67|4101.77|4101.17|340
1617937200000|2021-04-09 03:00:00|4101.77|4101.17|4101.52|4100.92|4102.02|4101.42|4100.77|4100.17|775
1617937500000|2021-04-09 03:05:00|4101.27|4100.67|4102.52|4101.92|4102.52|4101.92|4101.27|4100.67|316
1617937800000|2021-04-09 03:10:00|4102.64|4102.04|4102.52|4101.92|4102.77|4102.17|4102.27|4101.67|271
1617938100000|2021-04-09 03:15:00|4102.27|4101.67|4103.52|4102.92|4103.52|4102.92|4102.27|4101.67|473
1617938400000|2021-04-09 03:20:00|4103.39|4102.79|4103.27|4102.67|4103.52|4102.92|4103.02|4102.42|332
1617938700000|2021-04-09 03:25:00|4103.39|4102.79|4104.27|4103.67|4104.27|4103.67|4103.39|4102.79|460
1617939000000|2021-04-09 03:30:00|4104.02|4103.42|4103.52|4102.92|4104.02|4103.42|4103.27|4102.67|433
1617939300000|2021-04-09 03:35:00|4103.77|4103.17|4103.52|4102.92|4103.77|4103.17|4103.27|4102.67|325
1617939600000|2021-04-09 03:40:00|4103.77|4103.17|4104.27|4103.67|4104.77|4104.17|4103.77|4103.17|400
1617939900000|2021-04-09 03:45:00|4104.02|4103.42|4103.77|4103.17|4104.02|4103.42|4103.77|4103.17|203
1617940200000|2021-04-09 03:50:00|4104.02|4103.42|4103.77|4103.17|4104.27|4103.67|4103.52|4102.92|248
1617940500000|2021-04-09 03:55:00|4104.02|4103.42|4104.27|4103.67|4104.52|4103.92|4104.02|4103.42|283
1617940800000|2021-04-09 04:00:00|4104.52|4103.92|4103.77|4103.17|4104.52|4103.92|4103.77|4103.17|334
1617941100000|2021-04-09 04:05:00|4103.52|4102.92|4103.77|4103.17|4104.02|4103.42|4103.52|4102.92|199
1617941400000|2021-04-09 04:10:00|4104.02|4103.42|4103.77|4103.17|4104.02|4103.42|4103.52|4102.92|247
1617941700000|2021-04-09 04:15:00|4104.02|4103.42|4104.27|4103.67|4104.52|4103.92|4103.77|4103.17|233
1617942000000|2021-04-09 04:20:00|4104.02|4103.42|4104.27|4103.67|4104.52|4103.92|4104.02|4103.42|141
1617942300000|2021-04-09 04:25:00|4104.52|4103.92|4104.52|4103.92|4104.52|4103.92|4104.02|4103.42|197
1617942600000|2021-04-09 04:30:00|4104.27|4103.67|4105.02|4104.42|4105.27|4104.67|4104.27|4103.67|380
1617942900000|2021-04-09 04:35:00|4104.77|4104.17|4105.77|4105.17|4105.77|4105.17|4104.77|4104.17|433
1617943200000|2021-04-09 04:40:00|4105.52|4104.92|4105.52|4104.92|4105.77|4105.17|4105.52|4104.92|191
1617943500000|2021-04-09 04:45:00|4105.27|4104.67|4105.77|4105.17|4105.77|4105.17|4105.27|4104.67|271
1617943800000|2021-04-09 04:50:00|4105.52|4104.92|4105.77|4105.17|4106.02|4105.42|4105.52|4104.92|735
1617944100000|2021-04-09 04:55:00|4105.52|4104.92|4104.77|4104.17|4105.52|4104.92|4104.27|4103.67|425
1617944400000|2021-04-09 05:00:00|4105.02|4104.42|4104.27|4103.67|4105.77|4105.17|4104.27|4103.67|726
1617944700000|2021-04-09 05:05:00|4104.02|4103.42|4102.77|4102.17|4104.02|4103.42|4102.77|4102.17|568
1617945000000|2021-04-09 05:10:00|4102.52|4101.92|4101.27|4100.67|4102.77|4102.17|4101.27|4100.67|887
1617945300000|2021-04-09 05:15:00|4101.52|4100.92|4101.52|4100.92|4101.77|4101.17|4100.52|4099.92|1295
1617945600000|2021-04-09 05:20:00|4101.77|4101.17|4101.52|4100.92|4102.27|4101.67|4101.27|4100.67|446
1617945900000|2021-04-09 05:25:00|4101.77|4101.17|4101.27|4100.67|4101.77|4101.17|4100.52|4099.92|441
1617946200000|2021-04-09 05:30:00|4101.14|4100.54|4100.52|4099.92|4101.52|4100.92|4100.27|4099.67|779
1617946500000|2021-04-09 05:35:00|4100.27|4099.67|4098.52|4097.92|4100.52|4099.92|4098.27|4097.67|1974
1617946800000|2021-04-09 05:40:00|4098.27|4097.67|4097.77|4097.17|4098.77|4098.17|4097.77|4097.17|829
1617947100000|2021-04-09 05:45:00|4097.52|4096.92|4096.77|4096.17|4097.52|4096.92|4096.27|4095.67|1992
1617947400000|2021-04-09 05:50:00|4096.64|4096.04|4099.52|4098.92|4099.77|4099.17|4096.64|4096.04|1116
1617947700000|2021-04-09 05:55:00|4099.27|4098.67|4098.77|4098.17|4099.27|4098.67|4098.52|4097.92|874
1617948000000|2021-04-09 06:00:00|4098.52|4097.92|4099.52|4098.92|4099.77|4099.17|4098.52|4097.92|1676
1617948300000|2021-04-09 06:05:00|4099.27|4098.67|4100.52|4099.92|4101.77|4101.17|4099.02|4098.42|2077
1617948600000|2021-04-09 06:10:00|4100.77|4100.17|4100.27|4099.67|4101.27|4100.67|4100.27|4099.67|622
1617948900000|2021-04-09 06:15:00|4100.39|4099.79|4100.02|4099.42|4100.52|4099.92|4099.77|4099.17|639
1617949200000|2021-04-09 06:20:00|4100.27|4099.67|4100.52|4099.92|4101.52|4100.92|4099.77|4099.17|535
1617949500000|2021-04-09 06:25:00|4100.77|4100.17|4100.27|4099.67|4101.02|4100.42|4100.27|4099.67|479
1617949800000|2021-04-09 06:30:00|4100.14|4099.54|4099.77|4099.17|4100.27|4099.67|4098.52|4097.92|1210
1617950100000|2021-04-09 06:35:00|4099.52|4098.92|4098.52|4097.92|4100.14|4099.54|4097.77|4097.17|1140
1617950400000|2021-04-09 06:40:00|4098.77|4098.17|4099.02|4098.42|4099.02|4098.42|4097.77|4097.17|819
1617950700000|2021-04-09 06:45:00|4099.27|4098.67|4099.52|4098.92|4099.77|4099.17|4098.77|4098.17|724
1617951000000|2021-04-09 06:50:00|4099.64|4099.04|4099.77|4099.17|4100.02|4099.42|4099.27|4098.67|383
1617951300000|2021-04-09 06:55:00|4099.52|4098.92|4099.89|4099.29|4100.52|4099.92|4099.27|4098.67|623
1617951600000|2021-04-09 07:00:00|4100.02|4099.42|4099.77|4099.17|4100.27|4099.67|4098.52|4097.92|1742
1617951900000|2021-04-09 07:05:00|4100.02|4099.42|4099.52|4098.92|4100.52|4099.92|4098.77|4098.17|1520
1617952200000|2021-04-09 07:10:00|4099.27|4098.67|4099.02|4098.42|4100.02|4099.42|4098.77|4098.17|1274
1617952500000|2021-04-09 07:15:00|4099.39|4098.79|4099.77|4099.17|4101.02|4100.42|4099.27|4098.67|1402
1617952800000|2021-04-09 07:20:00|4099.52|4098.92|4100.02|4099.42|4101.27|4100.67|4099.52|4098.92|1089
1617953100000|2021-04-09 07:25:00|4099.77|4099.17|4100.02|4099.42|4101.52|4100.92|4099.52|4098.92|1069
1617953400000|2021-04-09 07:30:00|4099.77|4099.17|4098.77|4098.17|4099.77|4099.17|4098.52|4097.92|1133
1617953700000|2021-04-09 07:35:00|4098.52|4097.92|4101.02|4100.42|4101.77|4101.17|4097.02|4096.42|2381
1617954000000|2021-04-09 07:40:00|4100.89|4100.29|4102.02|4101.42|4103.27|4102.67|4100.77|4100.17|1960
1617954300000|2021-04-09 07:45:00|4102.27|4101.67|4103.27|4102.67|4103.52|4102.92|4102.02|4101.42|1022
1617954600000|2021-04-09 07:50:00|4103.52|4102.92|4104.27|4103.67|4104.52|4103.92|4102.14|4101.54|1143
1617954900000|2021-04-09 07:55:00|4104.02|4103.42|4104.77|4104.17|4105.52|4104.92|4104.02|4103.42|1574
1617955200000|2021-04-09 08:00:00|4104.64|4104.04|4102.77|4102.17|4104.77|4104.17|4102.77|4102.17|1067
1617955500000|2021-04-09 08:05:00|4102.52|4101.92|4101.52|4100.92|4103.02|4102.42|4101.27|4100.67|1006
1617955800000|2021-04-09 08:10:00|4101.27|4100.67|4099.27|4098.67|4101.52|4100.92|4098.77|4098.17|1764
1617956100000|2021-04-09 08:15:00|4099.52|4098.92|4100.02|4099.42|4100.52|4099.92|4099.02|4098.42|1080
1617956400000|2021-04-09 08:20:00|4099.77|4099.17|4100.02|4099.42|4100.64|4100.04|4099.64|4099.04|813
1617956700000|2021-04-09 08:25:00|4100.27|4099.67|4099.52|4098.92|4100.52|4099.92|4099.02|4098.42|670
1617957000000|2021-04-09 08:30:00|4099.27|4098.67|4099.52|4098.92|4100.02|4099.42|4099.02|4098.42|611
1617957300000|2021-04-09 08:35:00|4099.39|4098.79|4100.27|4099.67|4101.02|4100.42|4099.39|4098.79|614
1617957600000|2021-04-09 08:40:00|4100.52|4099.92|4101.52|4100.92|4101.77|4101.17|4100.27|4099.67|839
1617957900000|2021-04-09 08:45:00|4101.77|4101.17|4101.77|4101.17|4102.27|4101.67|4101.27|4100.67|797
1617958200000|2021-04-09 08:50:00|4101.52|4100.92|4101.52|4100.92|4101.77|4101.17|4101.27|4100.67|498
1617958500000|2021-04-09 08:55:00|4101.39|4100.79|4103.02|4102.42|4103.52|4102.92|4101.27|4100.67|834
1617958800000|2021-04-09 09:00:00|4102.77|4102.17|4101.27|4100.67|4103.02|4102.42|4101.27|4100.67|689
1617959100000|2021-04-09 09:05:00|4101.52|4100.92|4100.52|4099.92|4101.64|4101.04|4100.52|4099.92|442
1617959400000|2021-04-09 09:10:00|4100.77|4100.17|4102.02|4101.42|4102.27|4101.67|4100.52|4099.92|544
1617959700000|2021-04-09 09:15:00|4101.89|4101.29|4101.52|4100.92|4102.27|4101.67|4101.02|4100.42|574
1617960000000|2021-04-09 09:20:00|4101.39|4100.79|4102.02|4101.42|4102.27|4101.67|4101.02|4100.42|444
1617960300000|2021-04-09 09:25:00|4102.27|4101.67|4102.27|4101.67|4103.52|4102.92|4101.52|4100.92|1710
1617960600000|2021-04-09 09:30:00|4102.39|4101.79|4102.27|4101.67|4102.77|4102.17|4102.27|4101.67|322
1617960900000|2021-04-09 09:35:00|4102.52|4101.92|4101.77|4101.17|4102.52|4101.92|4101.02|4100.42|463
1617961200000|2021-04-09 09:40:00|4101.52|4100.92|4102.02|4101.42|4102.27|4101.67|4101.02|4100.42|602
1617961500000|2021-04-09 09:45:00|4102.52|4101.92|4102.02|4101.42|4102.52|4101.92|4101.52|4100.92|525
1617961800000|2021-04-09 09:50:00|4101.89|4101.29|4101.77|4101.17|4102.02|4101.42|4100.02|4099.42|1224
1617962100000|2021-04-09 09:55:00|4102.02|4101.42|4102.77|4102.17|4103.02|4102.42|4101.77|4101.17|846
1617962400000|2021-04-09 10:00:00|4102.52|4101.92|4102.77|4102.17|4103.02|4102.42|4101.77|4101.17|695
1617962700000|2021-04-09 10:05:00|4102.64|4102.04|4103.02|4102.42|4103.52|4102.92|4102.39|4101.79|525
1617963000000|2021-04-09 10:10:00|4102.77|4102.17|4101.27|4100.67|4102.77|4102.17|4101.02|4100.42|584
1617963300000|2021-04-09 10:15:00|4101.02|4100.42|4101.02|4100.42|4101.52|4100.92|4099.77|4099.17|1932
1617963600000|2021-04-09 10:20:00|4101.14|4100.54|4099.77|4099.17|4101.14|4100.54|4099.77|4099.17|1869
1617963900000|2021-04-09 10:25:00|4100.02|4099.42|4099.77|4099.17|4100.27|4099.67|4098.77|4098.17|1254
1617964200000|2021-04-09 10:30:00|4099.89|4099.29|4101.02|4100.42|4101.27|4100.67|4099.77|4099.17|555
1617964500000|2021-04-09 10:35:00|4100.77|4100.17|4101.77|4101.17|4101.77|4101.17|4100.27|4099.67|810
1617964800000|2021-04-09 10:40:00|4101.64|4101.04|4102.77|4102.17|4103.02|4102.42|4101.02|4100.42|828
1617965100000|2021-04-09 10:45:00|4102.52|4101.92|4101.77|4101.17|4102.77|4102.17|4101.77|4101.17|502
1617965400000|2021-04-09 10:50:00|4102.02|4101.42|4102.27|4101.67|4103.02|4102.42|4101.77|4101.17|390
1617965700000|2021-04-09 10:55:00|4102.52|4101.92|4101.02|4100.42|4102.52|4101.92|4101.02|4100.42|981
1617966000000|2021-04-09 11:00:00|4100.52|4099.92|4103.14|4102.54|4103.52|4102.92|4100.52|4099.92|1369
1617966300000|2021-04-09 11:05:00|4103.02|4102.42|4103.77|4103.17|4104.02|4103.42|4103.02|4102.42|940
1617966600000|2021-04-09 11:10:00|4104.02|4103.42|4103.77|4103.17|4104.02|4103.42|4103.52|4102.92|621
1617966900000|2021-04-09 11:15:00|4103.52|4102.92|4103.77|4103.17|4104.14|4103.54|4103.52|4102.92|900
1617967200000|2021-04-09 11:20:00|4103.52|4102.92|4106.77|4106.17|4107.27|4106.67|4103.52|4102.92|2757
1617967500000|2021-04-09 11:25:00|4107.02|4106.42|4106.64|4106.04|4107.52|4106.92|4106.27|4105.67|1114
1617967800000|2021-04-09 11:30:00|4106.52|4105.92|4106.27|4105.67|4106.77|4106.17|4105.52|4104.92|1008
1617968100000|2021-04-09 11:35:00|4106.02|4105.42|4105.77|4105.17|4106.52|4105.92|4105.52|4104.92|662
1617968400000|2021-04-09 11:40:00|4105.52|4104.92|4104.52|4103.92|4106.02|4105.42|4104.52|4103.92|1032
1617968700000|2021-04-09 11:45:00|4104.77|4104.17|4103.77|4103.17|4104.77|4104.17|4103.27|4102.67|1153
1617969000000|2021-04-09 11:50:00|4103.52|4102.92|4105.64|4105.04|4105.77|4105.17|4103.52|4102.92|1848
1617969300000|2021-04-09 11:55:00|4105.77|4105.17|4104.02|4103.42|4105.77|4105.17|4103.77|4103.17|922
1617969600000|2021-04-09 12:00:00|4104.27|4103.67|4104.02|4103.42|4104.27|4103.67|4103.52|4102.92|867
1617969900000|2021-04-09 12:05:00|4103.77|4103.17|4101.27|4100.67|4104.02|4103.42|4101.27|4100.67|2312
1617970200000|2021-04-09 12:10:00|4101.02|4100.42|4100.02|4099.42|4101.64|4101.04|4100.02|4099.42|3853
1617970500000|2021-04-09 12:15:00|4100.27|4099.67|4101.27|4100.67|4101.52|4100.92|4099.52|4098.92|1863
1617970800000|2021-04-09 12:20:00|4101.52|4100.92|4100.02|4099.42|4101.52|4100.92|4099.27|4098.67|1624
1617971100000|2021-04-09 12:25:00|4099.77|4099.17|4100.39|4099.79|4100.77|4100.17|4099.27|4098.67|1395
1617971400000|2021-04-09 12:30:00|4100.27|4099.67|4101.02|4100.42|4101.52|4100.92|4099.27|4098.67|2243
1617971700000|2021-04-09 12:35:00|4101.27|4100.67|4099.27|4098.67|4102.02|4101.42|4098.52|4097.92|3065
1617972000000|2021-04-09 12:40:00|4099.02|4098.42|4097.77|4097.17|4099.27|4098.67|4097.52|4096.92|3624
1617972300000|2021-04-09 12:45:00|4098.02|4097.42|4094.52|4093.92|4098.02|4097.42|4093.02|4092.42|7843
1617972600000|2021-04-09 12:50:00|4094.27|4093.67|4094.02|4093.42|4095.27|4094.67|4093.77|4093.17|5710
1617972900000|2021-04-09 12:55:00|4094.27|4093.67|4093.52|4092.92|4094.52|4093.92|4092.77|4092.17|6867
1617973200000|2021-04-09 13:00:00|4093.27|4092.67|4092.27|4091.67|4094.27|4093.67|4092.02|4091.42|5602
1617973500000|2021-04-09 13:05:00|4092.02|4091.42|4092.77|4092.17|4093.02|4092.42|4090.27|4089.67|6130
1617973800000|2021-04-09 13:10:00|4092.52|4091.92|4094.52|4093.92|4094.77|4094.17|4092.52|4091.92|3385
1617974100000|2021-04-09 13:15:00|4094.77|4094.17|4094.77|4094.17|4095.02|4094.42|4094.02|4093.42|3026
1617974400000|2021-04-09 13:20:00|4094.52|4093.92|4096.27|4095.67|4096.52|4095.92|4094.52|4093.92|3991
1617974700000|2021-04-09 13:25:00|4096.52|4095.92|4097.02|4096.42|4097.52|4096.92|4096.27|4095.67|5822
1617975000000|2021-04-09 13:30:00|4096.92|4096.52|4100.17|4099.77|4100.92|4100.52|4095.92|4095.52|37262
1617975300000|2021-04-09 13:35:00|4099.92|4099.52|4100.42|4100.02|4100.92|4100.52|4098.17|4097.77|21659
1617975600000|2021-04-09 13:40:00|4100.67|4100.27|4101.42|4101.02|4101.42|4101.02|4099.67|4099.27|18546
1617975900000|2021-04-09 13:45:00|4101.17|4100.77|4101.92|4101.52|4102.42|4102.02|4099.67|4099.27|15618
1617976200000|2021-04-09 13:50:00|4102.17|4101.77|4102.42|4102.02|4103.42|4103.02|4101.17|4100.77|13995
1617976500000|2021-04-09 13:55:00|4102.17|4101.77|4103.67|4103.27|4103.92|4103.52|4102.17|4101.77|12427
1617976800000|2021-04-09 14:00:00|4103.42|4103.02|4104.92|4104.52|4105.42|4105.02|4103.42|4103.02|16510
1617977100000|2021-04-09 14:05:00|4104.67|4104.27|4104.42|4104.02|4105.42|4105.02|4103.92|4103.52|14053
1617977400000|2021-04-09 14:10:00|4104.48|4104.08|4102.48|4102.08|4105.23|4104.83|4102.48|4102.08|9950
1617977700000|2021-04-09 14:15:00|4102.23|4101.83|4101.73|4101.33|4103.23|4102.83|4101.48|4101.08|11156
1617978000000|2021-04-09 14:20:00|4101.98|4101.58|4102.23|4101.83|4102.98|4102.58|4101.98|4101.58|7012
1617978300000|2021-04-09 14:25:00|4101.98|4101.58|4100.23|4099.83|4102.48|4102.08|4099.23|4098.83|12501
1617978600000|2021-04-09 14:30:00|4099.98|4099.58|4100.98|4100.58|4102.23|4101.83|4098.48|4098.08|13868
1617978900000|2021-04-09 14:35:00|4100.73|4100.33|4099.98|4099.58|4103.48|4103.08|4099.98|4099.58|14033
1617979200000|2021-04-09 14:40:00|4100.1|4099.7|4097.98|4097.58|4100.98|4100.58|4097.48|4097.08|11435
1617979500000|2021-04-09 14:45:00|4097.73|4097.33|4101.23|4100.83|4101.98|4101.58|4097.23|4096.83|11766
1617979800000|2021-04-09 14:50:00|4101.48|4101.08|4100.73|4100.33|4101.98|4101.58|4099.73|4099.33|8612
1617980100000|2021-04-09 14:55:00|4100.98|4100.58|4099.48|4099.08|4101.73|4101.33|4098.73|4098.33|8124
1617980400000|2021-04-09 15:00:00|4099.73|4099.33|4099.73|4099.33|4102.48|4102.08|4098.73|4098.33|9939
1617980700000|2021-04-09 15:05:00|4099.48|4099.08|4101.23|4100.83|4102.23|4101.83|4098.98|4098.58|8193
1617981000000|2021-04-09 15:10:00|4101.48|4101.08|4103.23|4102.83|4103.48|4103.08|4100.23|4099.83|8049
1617981300000|2021-04-09 15:15:00|4103.48|4103.08|4101.98|4101.58|4103.98|4103.58|4101.73|4101.33|10493
1617981600000|2021-04-09 15:20:00|4102.23|4101.83|4102.48|4102.08|4103.48|4103.08|4101.23|4100.83|6642
1617981900000|2021-04-09 15:25:00|4102.35|4101.95|4102.23|4101.83|4102.98|4102.58|4101.98|4101.58|6121
1617982200000|2021-04-09 15:30:00|4102.35|4101.95|4103.98|4103.58|4103.98|4103.58|4101.73|4101.33|7598
1617982500000|2021-04-09 15:35:00|4103.73|4103.33|4104.48|4104.08|4104.48|4104.08|4103.48|4103.08|5681
1617982800000|2021-04-09 15:40:00|4104.23|4103.83|4104.48|4104.08|4105.73|4105.33|4103.98|4103.58|8501
1617983100000|2021-04-09 15:45:00|4104.23|4103.83|4104.98|4104.58|4105.48|4105.08|4103.73|4103.33|4638
1617983400000|2021-04-09 15:50:00|4105.23|4104.83|4106.98|4106.58|4106.98|4106.58|4104.98|4104.58|6104
1617983700000|2021-04-09 15:55:00|4106.73|4106.33|4106.98|4106.58|4107.73|4107.33|4106.73|4106.33|8308
1617984000000|2021-04-09 16:00:00|4106.73|4106.33|4107.23|4106.83|4107.23|4106.83|4106.23|4105.83|4944
1617984300000|2021-04-09 16:05:00|4106.98|4106.58|4105.73|4105.33|4107.48|4107.08|4105.73|4105.33|5014
1617984600000|2021-04-09 16:10:00|4105.48|4105.08|4105.23|4104.83|4105.98|4105.58|4104.98|4104.58|7569
1617984900000|2021-04-09 16:15:00|4105.48|4105.08|4105.98|4105.58|4106.23|4105.83|4104.73|4104.33|5485
1617985200000|2021-04-09 16:20:00|4105.73|4105.33|4106.73|4106.33|4107.23|4106.83|4105.48|4105.08|5206
1617985500000|2021-04-09 16:25:00|4106.48|4106.08|4105.73|4105.33|4106.73|4106.33|4105.73|4105.33|3374
1617985800000|2021-04-09 16:30:00|4105.98|4105.58|4106.23|4105.83|4106.73|4106.33|4105.73|4105.33|3759
1617986100000|2021-04-09 16:35:00|4106.48|4106.08|4106.73|4106.33|4107.23|4106.83|4105.98|4105.58|3835
1617986400000|2021-04-09 16:40:00|4106.48|4106.08|4107.09|4106.69|4107.34|4106.94|4106.48|4106.08|3962
1617986700000|2021-04-09 16:45:00|4106.84|4106.44|4106.84|4106.44|4108.09|4107.69|4106.59|4106.19|5361
1617987000000|2021-04-09 16:50:00|4107.09|4106.69|4106.84|4106.44|4107.09|4106.69|4105.84|4105.44|4894
1617987300000|2021-04-09 16:55:00|4106.59|4106.19|4107.59|4107.19|4107.59|4107.19|4106.59|4106.19|3058
1617987600000|2021-04-09 17:00:00|4107.34|4106.94|4106.34|4105.94|4107.84|4107.44|4106.34|4105.94|2590
1617987900000|2021-04-09 17:05:00|4106.09|4105.69|4106.34|4105.94|4106.59|4106.19|4106.09|4105.69|1869
1617988200000|2021-04-09 17:10:00|4106.59|4106.19|4106.59|4106.19|4107.09|4106.69|4106.34|4105.94|2435
1617988500000|2021-04-09 17:15:00|4106.84|4106.44|4107.59|4107.19|4107.59|4107.19|4106.34|4105.94|3783
1617988800000|2021-04-09 17:20:00|4107.84|4107.44|4107.34|4106.94|4108.34|4107.94|4106.84|4106.44|4212
1617989100000|2021-04-09 17:25:00|4107.09|4106.69|4107.34|4106.94|4107.84|4107.44|4106.84|4106.44|2638
1617989400000|2021-04-09 17:30:00|4107.46|4107.06|4108.84|4108.44|4109.09|4108.69|4107.09|4106.69|4808
1617989700000|2021-04-09 17:35:00|4109.09|4108.69|4109.84|4109.44|4109.96|4109.56|4108.84|4108.44|4486
1617990000000|2021-04-09 17:40:00|4109.59|4109.19|4110.34|4109.94|4110.59|4110.19|4109.59|4109.19|5061
1617990300000|2021-04-09 17:45:00|4110.59|4110.19|4111.84|4111.44|4112.59|4112.19|4110.59|4110.19|7323
1617990600000|2021-04-09 17:50:00|4111.59|4111.19|4110.84|4110.44|4111.59|4111.19|4110.34|4109.94|11882
1617990900000|2021-04-09 17:55:00|4110.59|4110.19|4111.09|4110.69|4111.34|4110.94|4110.59|4110.19|4785
1617991200000|2021-04-09 18:00:00|4111.34|4110.94|4111.59|4111.19|4112.34|4111.94|4110.59|4110.19|7162
1617991500000|2021-04-09 18:05:00|4111.34|4110.94|4110.34|4109.94|4111.59|4111.19|4110.34|4109.94|5082
1617991800000|2021-04-09 18:10:00|4110.09|4109.69|4110.59|4110.19|4110.59|4110.19|4109.34|4108.94|4184
1617992100000|2021-04-09 18:15:00|4110.84|4110.44|4111.59|4111.19|4111.59|4111.19|4110.34|4109.94|3610
1617992400000|2021-04-09 18:20:00|4111.34|4110.94|4111.09|4110.69|4111.59|4111.19|4110.34|4109.94|3541
1617992700000|2021-04-09 18:25:00|4110.84|4110.44|4110.59|4110.19|4111.59|4111.19|4110.09|4109.69|3497
1617993000000|2021-04-09 18:30:00|4110.34|4109.94|4110.59|4110.19|4110.84|4110.44|4108.96|4108.56|4771
1617993300000|2021-04-09 18:35:00|4110.34|4109.94|4110.84|4110.44|4110.84|4110.44|4109.59|4109.19|3846
1617993600000|2021-04-09 18:40:00|4111.09|4110.69|4110.34|4109.94|4111.59|4111.19|4109.84|4109.44|5396
1617993900000|2021-04-09 18:45:00|4110.09|4109.69|4111.09|4110.69|4111.59|4111.19|4110.09|4109.69|4491
1617994200000|2021-04-09 18:50:00|4110.84|4110.44|4111.59|4111.19|4111.59|4111.19|4110.34|4109.94|3397
1617994500000|2021-04-09 18:55:00|4111.34|4110.94|4110.09|4109.69|4111.59|4111.19|4109.84|4109.44|5607
1617994800000|2021-04-09 19:00:00|4109.84|4109.44|4109.84|4109.44|4110.59|4110.19|4109.34|4108.94|6348
1617995100000|2021-04-09 19:05:00|4109.59|4109.19|4108.84|4108.44|4109.84|4109.44|4108.34|4107.94|5207
1617995400000|2021-04-09 19:10:00|4108.59|4108.19|4108.59|4108.19|4109.59|4109.19|4108.09|4107.69|4751
1617995700000|2021-04-09 19:15:00|4108.34|4107.94|4111.09|4110.69|4111.34|4110.94|4108.34|4107.94|7240
1617996000000|2021-04-09 19:20:00|4110.84|4110.44|4115.59|4115.19|4115.59|4115.19|4110.84|4110.44|13172
1617996300000|2021-04-09 19:25:00|4115.34|4114.94|4118.59|4118.19|4118.59|4118.19|4115.34|4114.94|12965
1617996600000|2021-04-09 19:30:00|4118.84|4118.44|4120.84|4120.44|4121.34|4120.94|4118.59|4118.19|21773
1617996900000|2021-04-09 19:35:00|4121.09|4120.69|4121.35|4120.95|4123.34|4122.94|4120.84|4120.44|20643
1617997200000|2021-04-09 19:40:00|4121.6|4121.2|4119.6|4119.2|4122.1|4121.7|4119.6|4119.2|19663
1617997500000|2021-04-09 19:45:00|4119.85|4119.45|4122.35|4121.95|4122.6|4122.2|4119.35|4118.95|14706
1617997800000|2021-04-09 19:50:00|4123.35|4122.95|4127.35|4126.95|4127.35|4126.95|4123.35|4122.95|36146
1617998100000|2021-04-09 19:55:00|4127.6|4127.2|4127.85|4127.45|4129.85|4129.45|4126.35|4125.95|81088
1617998400000|2021-04-09 20:00:00|4127.78|4127.38|4123.63|4123.03|4128.88|4128.28|4122.88|4122.28|37900
1617998700000|2021-04-09 20:05:00|4123.38|4122.78|4120.63|4120.03|4123.63|4123.03|4120.63|4120.03|9271
1617999000000|2021-04-09 20:10:00|4120.13|4119.53|4121.94|4120.44|4121.94|4120.78|4119.13|4118.53|9286
1617999300000|2021-04-09 20:15:00|4121.96|4120.46|4122.29|4120.79|4122.65|4121.15|4121.81|4120.31|6
1617999600000|2021-04-09 20:20:00|4122.25|4120.75|4122.29|4120.79|4122.4|4120.9|4122.11|4120.61|0
1617999900000|2021-04-09 20:25:00|4122.32|4120.82|4122.14|4120.64|4122.47|4120.97|4122.14|4120.64|0
1618000200000|2021-04-09 20:30:00|4121|4120.4|4121.5|4120.9|4121.75|4121.15|4120.5|4119.9|1805
1618000500000|2021-04-09 20:35:00|4121.75|4121.15|4121|4120.4|4121.75|4121.15|4120.5|4119.9|1005
1618000800000|2021-04-09 20:40:00|4120.75|4120.15|4120.75|4120.15|4121|4120.4|4120.5|4119.9|529
1618001100000|2021-04-09 20:45:00|4120.5|4119.9|4123.25|4122.65|4123.25|4122.65|4120.5|4119.9|1040
1618001400000|2021-04-09 20:50:00|4123|4122.4|4123|4122.4|4123.25|4122.65|4122|4121.4|991
1618001700000|2021-04-09 20:55:00|4122.5|4121.9|4122.39|4120.89|4123.25|4122.65|4121.75|4120.89|1362
1618178400000|2021-04-11 22:00:00|4122.5|4121.9|4120.88|4120.28|4122.63|4122.03|4120.63|4120.03|1264
1618178700000|2021-04-11 22:05:00|4121|4120.4|4122.63|4122.03|4122.88|4122.28|4121|4120.4|561
1618179000000|2021-04-11 22:10:00|4122.13|4121.53|4124.88|4124.28|4124.88|4124.28|4121.88|4121.28|1115
1618179300000|2021-04-11 22:15:00|4125.13|4124.53|4124.38|4123.78|4125.63|4125.03|4124.38|4123.78|698
1618179600000|2021-04-11 22:20:00|4124.25|4123.65|4124.38|4123.78|4124.63|4124.03|4124.25|4123.65|169
1618179900000|2021-04-11 22:25:00|4124.63|4124.03|4124.63|4124.03|4124.88|4124.28|4124.38|4123.78|221
1618180200000|2021-04-11 22:30:00|4124.38|4123.78|4124.88|4124.28|4124.88|4124.28|4123.88|4123.28|282
1618180500000|2021-04-11 22:35:00|4124.75|4124.15|4125.88|4125.28|4126.25|4125.65|4124.63|4124.03|512
1618180800000|2021-04-11 22:40:00|4126|4125.4|4124.63|4124.03|4126.13|4125.53|4124.63|4124.03|282
1618181100000|2021-04-11 22:45:00|4124.88|4124.28|4124.38|4123.78|4125.38|4124.78|4124.38|4123.78|173
1618181400000|2021-04-11 22:50:00|4124.63|4124.03|4124.88|4124.28|4125.13|4124.53|4124.38|4123.78|191
1618181700000|2021-04-11 22:55:00|4125|4124.4|4123.38|4122.78|4125.13|4124.53|4120.88|4120.28|1154
1618182000000|2021-04-11 23:00:00|4123.13|4122.53|4121.88|4121.28|4123.13|4122.53|4120.88|4120.28|1144
1618182300000|2021-04-11 23:05:00|4122|4121.4|4122.13|4121.53|4122.13|4121.53|4121.38|4120.78|536
1618182600000|2021-04-11 23:10:00|4122.38|4121.78|4122.13|4121.53|4122.38|4121.78|4121.63|4121.03|247
1618182900000|2021-04-11 23:15:00|4122.38|4121.78|4123.13|4122.53|4123.13|4122.53|4122.13|4121.53|212
1618183200000|2021-04-11 23:20:00|4123.38|4122.78|4123.88|4123.28|4124.13|4123.53|4123.13|4122.53|574
1618183500000|2021-04-11 23:25:00|4123.63|4123.03|4121.88|4121.28|4123.63|4123.03|4121.88|4121.28|534
1618183800000|2021-04-11 23:30:00|4122.13|4121.53|4121.13|4120.53|4122.38|4121.78|4121.13|4120.53|343
1618184100000|2021-04-11 23:35:00|4120.63|4120.03|4120.13|4119.53|4120.63|4120.03|4119.13|4118.53|832
1618184400000|2021-04-11 23:40:00|4120.38|4119.78|4120.13|4119.53|4120.88|4120.28|4120|4119.4|455
1618184700000|2021-04-11 23:45:00|4120|4119.4|4120.13|4119.53|4120.88|4120.28|4119.13|4118.53|640
1618185000000|2021-04-11 23:50:00|4119.88|4119.28|4120.13|4119.53|4120.38|4119.78|4119.38|4118.78|460
1618185300000|2021-04-11 23:55:00|4120.38|4119.78|4119.13|4118.53|4120.38|4119.78|4119.13|4118.53|545
1618185600000|2021-04-12 00:00:00|4119.38|4118.78|4117.38|4116.78|4119.88|4119.28|4116.63|4116.03|1939
1618185900000|2021-04-12 00:05:00|4117.13|4116.53|4117.38|4116.78|4118.38|4117.78|4116.38|4115.78|1251
1618186200000|2021-04-12 00:10:00|4117.63|4117.03|4115.38|4114.78|4117.88|4117.28|4114.63|4114.03|1231
1618186500000|2021-04-12 00:15:00|4115.25|4114.65|4117.38|4116.78|4117.63|4117.03|4115.13|4114.53|1205
1618186800000|2021-04-12 00:20:00|4117.13|4116.53|4117.38|4116.78|4117.38|4116.78|4116.38|4115.78|506
1618187100000|2021-04-12 00:25:00|4117.25|4116.65|4118.25|4117.65|4118.88|4118.28|4117.13|4116.53|820
1618187400000|2021-04-12 00:30:00|4118.13|4117.53|4119.88|4119.28|4119.88|4119.28|4118.13|4117.53|872
1618187700000|2021-04-12 00:35:00|4119.63|4119.03|4120.63|4120.03|4120.63|4120.03|4119.13|4118.53|537
1618188000000|2021-04-12 00:40:00|4120.38|4119.78|4122.38|4121.78|4122.63|4122.03|4120.38|4119.78|1224
1618188300000|2021-04-12 00:45:00|4122.25|4121.65|4121.13|4120.53|4122.63|4122.03|4121.13|4120.53|831
1618188600000|2021-04-12 00:50:00|4121.38|4120.78|4121.13|4120.53|4121.88|4121.28|4120.88|4120.28|478
1618188900000|2021-04-12 00:55:00|4121.25|4120.65|4121.88|4121.28|4122.63|4122.03|4120.88|4120.28|633
1618189200000|2021-04-12 01:00:00|4122.13|4121.53|4120.63|4120.03|4122.63|4122.03|4120.63|4120.03|953
1618189500000|2021-04-12 01:05:00|4120.38|4119.78|4121.88|4121.28|4122.5|4121.9|4120.38|4119.78|746
1618189800000|2021-04-12 01:10:00|4121.75|4121.15|4121.88|4121.28|4122.38|4121.78|4121.38|4120.78|387
1618190100000|2021-04-12 01:15:00|4122.13|4121.53|4121.63|4121.03|4123.13|4122.53|4121.13|4120.53|929
1618190400000|2021-04-12 01:20:00|4121.5|4120.9|4121.38|4120.78|4122.88|4122.28|4121.13|4120.53|572
1618190700000|2021-04-12 01:25:00|4121.63|4121.03|4121.13|4120.53|4121.63|4121.03|4120.88|4120.28|431
1618191000000|2021-04-12 01:30:00|4121.25|4120.65|4118.25|4117.65|4121.38|4120.78|4118.13|4117.53|1212
1618191300000|2021-04-12 01:35:00|4118.13|4117.53|4119.13|4118.53|4119.38|4118.78|4117.5|4116.9|1056
1618191600000|2021-04-12 01:40:00|4119|4118.4|4120.13|4119.53|4120.13|4119.53|4118|4117.4|709
1618191900000|2021-04-12 01:45:00|4119.88|4119.28|4119.88|4119.28|4121.63|4121.03|4119.38|4118.78|1275
1618192200000|2021-04-12 01:50:00|4119.75|4119.15|4118.38|4117.78|4119.88|4119.28|4117.88|4117.28|723
1618192500000|2021-04-12 01:55:00|4118.13|4117.53|4118.13|4117.53|4119.38|4118.78|4117.63|4117.03|575
1618192800000|2021-04-12 02:00:00|4118.38|4117.78|4117.13|4116.53|4118.38|4117.78|4116.13|4115.53|1065
1618193100000|2021-04-12 02:05:00|4117|4116.4|4116.63|4116.03|4117.13|4116.53|4115.63|4115.03|921
1618193400000|2021-04-12 02:10:00|4116.38|4115.78|4117.63|4117.03|4117.63|4117.03|4116.38|4115.78|732
1618193700000|2021-04-12 02:15:00|4117.38|4116.78|4116.38|4115.78|4117.63|4117.03|4115.88|4115.28|656
1618194000000|2021-04-12 02:20:00|4116.25|4115.65|4116.13|4115.53|4116.63|4116.03|4115.63|4115.03|723
1618194300000|2021-04-12 02:25:00|4115.88|4115.28|4116.63|4116.03|4116.75|4116.15|4115.63|4115.03|420
1618194600000|2021-04-12 02:30:00|4116.38|4115.78|4115.88|4115.28|4117.38|4116.78|4115.88|4115.28|485
1618194900000|2021-04-12 02:35:00|4115.63|4115.03|4116.88|4116.28|4117.63|4117.03|4115.13|4114.53|973
1618195200000|2021-04-12 02:40:00|4116.63|4116.03|4115.63|4115.03|4116.63|4116.03|4115.38|4114.78|542
1618195500000|2021-04-12 02:45:00|4115.5|4114.9|4116.13|4115.53|4116.38|4115.78|4114.88|4114.28|453
1618195800000|2021-04-12 02:50:00|4115.88|4115.28|4116.13|4115.53|4116.13|4115.53|4115.63|4115.03|258
1618196100000|2021-04-12 02:55:00|4115.88|4115.28|4116.13|4115.53|4116.63|4116.03|4115.38|4114.78|483
1618196400000|2021-04-12 03:00:00|4116|4115.4|4116.38|4115.78|4116.38|4115.78|4115.13|4114.53|478
1618196700000|2021-04-12 03:05:00|4116.13|4115.53|4116.63|4116.03|4116.88|4116.28|4116.13|4115.53|330
1618197000000|2021-04-12 03:10:00|4116.88|4116.28|4116.13|4115.53|4117.38|4116.78|4116.13|4115.53|512
1618197300000|2021-04-12 03:15:00|4116.38|4115.78|4116.38|4115.78|4116.88|4116.28|4116.13|4115.53|391
1618197600000|2021-04-12 03:20:00|4116.13|4115.53|4116.63|4116.03|4117.13|4116.53|4116.13|4115.53|318
1618197900000|2021-04-12 03:25:00|4116.5|4115.9|4115.88|4115.28|4116.5|4115.9|4115.63|4115.03|634
1618198200000|2021-04-12 03:30:00|4116|4115.4|4115.63|4115.03|4116.38|4115.78|4115.13|4114.53|542
1618198500000|2021-04-12 03:35:00|4115.88|4115.28|4115.63|4115.03|4115.88|4115.28|4115.13|4114.53|388
1618198800000|2021-04-12 03:40:00|4115.88|4115.28|4115.88|4115.28|4116.38|4115.78|4115.13|4114.53|344
1618199100000|2021-04-12 03:45:00|4116.13|4115.53|4116.88|4116.28|4116.88|4116.28|4116.13|4115.53|318
1618199400000|2021-04-12 03:50:00|4116.63|4116.03|4116.63|4116.03|4116.88|4116.28|4116.13|4115.53|365
1618199700000|2021-04-12 03:55:00|4116.88|4116.28|4116.63|4116.03|4117.13|4116.53|4116.63|4116.03|234
1618200000000|2021-04-12 04:00:00|4116.88|4116.28|4116.38|4115.78|4117.13|4116.53|4116.13|4115.53|232
1618200300000|2021-04-12 04:05:00|4116.13|4115.53|4116.13|4115.53|4116.63|4116.03|4115.88|4115.28|404
1618200600000|2021-04-12 04:10:00|4116.25|4115.65|4116.38|4115.78|4116.63|4116.03|4116.13|4115.53|183
1618200900000|2021-04-12 04:15:00|4116.13|4115.53|4116.38|4115.78|4116.38|4115.78|4115.88|4115.28|202
1618201200000|2021-04-12 04:20:00|4116.63|4116.03|4116.13|4115.53|4116.88|4116.28|4116.13|4115.53|203
1618201500000|2021-04-12 04:25:00|4116.38|4115.78|4117.63|4117.03|4117.63|4117.03|4116.13|4115.53|528
1618201800000|2021-04-12 04:30:00|4117.88|4117.28|4116.63|4116.03|4117.88|4117.28|4116.38|4115.78|366
1618202100000|2021-04-12 04:35:00|4116.38|4115.78|4116.13|4115.53|4117.13|4116.53|4115.88|4115.28|357
1618202400000|2021-04-12 04:40:00|4115.88|4115.28|4115.88|4115.28|4116.38|4115.78|4115.38|4114.78|257
1618202700000|2021-04-12 04:45:00|4115.75|4115.15|4115.63|4115.03|4115.88|4115.28|4115.13|4114.53|262
1618203000000|2021-04-12 04:50:00|4115.88|4115.28|4115.63|4115.03|4116.13|4115.53|4115.38|4114.78|198
1618203300000|2021-04-12 04:55:00|4115.5|4114.9|4114.88|4114.28|4115.63|4115.03|4114.5|4113.9|742
1618203600000|2021-04-12 05:00:00|4114.63|4114.03|4114.88|4114.28|4115.38|4114.78|4114.38|4113.78|693
1618203900000|2021-04-12 05:05:00|4114.63|4114.03|4115.5|4114.9|4115.63|4115.03|4114.63|4114.03|457
1618204200000|2021-04-12 05:10:00|4115.38|4114.78|4113.13|4112.53|4115.63|4115.03|4113.13|4112.53|1016
1618204500000|2021-04-12 05:15:00|4113.25|4112.65|4116.13|4115.53|4116.38|4115.78|4113.13|4112.53|808
1618204800000|2021-04-12 05:20:00|4116.38|4115.78|4116.13|4115.53|4116.88|4116.28|4116.13|4115.53|523
1618205100000|2021-04-12 05:25:00|4116.25|4115.65|4116.13|4115.53|4116.63|4116.03|4115.88|4115.28|343
1618205400000|2021-04-12 05:30:00|4115.88|4115.28|4116.38|4115.78|4116.88|4116.28|4115.88|4115.28|782
1618205700000|2021-04-12 05:35:00|4116.13|4115.53|4115.13|4114.53|4116.25|4115.65|4114.63|4114.03|492
1618206000000|2021-04-12 05:40:00|4114.88|4114.28|4114.38|4113.78|4115.13|4114.53|4114.13|4113.53|451
1618206300000|2021-04-12 05:45:00|4114.13|4113.53|4114.63|4114.03|4115.13|4114.53|4114.13|4113.53|511
1618206600000|2021-04-12 05:50:00|4114.88|4114.28|4115.13|4114.53|4115.38|4114.78|4114.38|4113.78|415
1618206900000|2021-04-12 05:55:00|4114.88|4114.28|4115.13|4114.53|4115.63|4115.03|4114.88|4114.28|520
1618207200000|2021-04-12 06:00:00|4114.88|4114.28|4114.63|4114.03|4115.63|4115.03|4114.13|4113.53|1333
1618207500000|2021-04-12 06:05:00|4114.75|4114.15|4117.13|4116.53|4117.13|4116.53|4114.63|4114.03|1150
1618207800000|2021-04-12 06:10:00|4116.88|4116.28|4115.63|4115.03|4116.88|4116.28|4115.13|4114.53|672
1618208100000|2021-04-12 06:15:00|4115.5|4114.9|4116.13|4115.53|4116.63|4116.03|4114.88|4114.28|729
1618208400000|2021-04-12 06:20:00|4116|4115.4|4115.88|4115.28|4116.13|4115.53|4114.88|4114.28|407
1618208700000|2021-04-12 06:25:00|4116.13|4115.53|4117.38|4116.78|4117.38|4116.78|4116|4115.4|670
1618209000000|2021-04-12 06:30:00|4117.13|4116.53|4117.63|4117.03|4118.13|4117.53|4117|4116.4|967
1618209300000|2021-04-12 06:35:00|4117.75|4117.15|4117.63|4117.03|4118.38|4117.78|4117.63|4117.03|590
1618209600000|2021-04-12 06:40:00|4117.75|4117.15|4117.88|4117.28|4118.38|4117.78|4117.63|4117.03|600
1618209900000|2021-04-12 06:45:00|4118|4117.4|4118.88|4118.28|4119.5|4118.9|4117.63|4117.03|781
1618210200000|2021-04-12 06:50:00|4119.13|4118.53|4119.88|4119.28|4120.13|4119.53|4118.63|4118.03|835
1618210500000|2021-04-12 06:55:00|4119.63|4119.03|4120.13|4119.53|4121.13|4120.53|4119.38|4118.78|1107
1618210800000|2021-04-12 07:00:00|4120.38|4119.78|4116.63|4116.03|4120.63|4120.03|4116.13|4115.53|3254
1618211100000|2021-04-12 07:05:00|4116.38|4115.78|4119.13|4118.53|4119.13|4118.53|4116.38|4115.78|1866
1618211400000|2021-04-12 07:10:00|4119.38|4118.78|4120.63|4120.03|4121.38|4120.78|4119.38|4118.78|2009
1618211700000|2021-04-12 07:15:00|4120.88|4120.28|4119.63|4119.03|4121.38|4120.78|4119.63|4119.03|1336
1618212000000|2021-04-12 07:20:00|4119.13|4118.53|4117.13|4116.53|4119.38|4118.78|4116.88|4116.28|1930
1618212300000|2021-04-12 07:25:00|4117.25|4116.65|4117.75|4117.15|4118|4117.4|4116.13|4115.53|1416
1618212600000|2021-04-12 07:30:00|4117.63|4117.03|4118.38|4117.78|4118.38|4117.78|4116.63|4116.03|2060
1618212900000|2021-04-12 07:35:00|4118.63|4118.03|4117.63|4117.03|4119.88|4119.28|4117.13|4116.53|1362
1618213200000|2021-04-12 07:40:00|4117.5|4116.9|4117.13|4116.53|4118.13|4117.53|4116.63|4116.03|1125
1618213500000|2021-04-12 07:45:00|4116.88|4116.28|4118.13|4117.53|4118.13|4117.53|4116.38|4115.78|1606
1618213800000|2021-04-12 07:50:00|4117.88|4117.28|4118.25|4117.65|4119.13|4118.53|4117.63|4117.03|1097
1618214100000|2021-04-12 07:55:00|4118.13|4117.53|4117.38|4116.78|4118.88|4118.28|4116.88|4116.28|726
1618214400000|2021-04-12 08:00:00|4117.5|4116.9|4119.63|4119.03|4119.88|4119.28|4117.38|4116.78|1531
1618214700000|2021-04-12 08:05:00|4119.88|4119.28|4118.63|4118.03|4120.13|4119.53|4117.38|4116.78|1094
1618215000000|2021-04-12 08:10:00|4118.88|4118.28|4118.63|4118.03|4120.38|4119.78|4118.63|4118.03|874
1618215300000|2021-04-12 08:15:00|4118.88|4118.28|4117.38|4116.78|4119.13|4118.53|4116.88|4116.28|1021
1618215600000|2021-04-12 08:20:00|4117.5|4116.9|4117.38|4116.78|4117.88|4117.28|4116.63|4116.03|1352
1618215900000|2021-04-12 08:25:00|4117.63|4117.03|4116.13|4115.53|4118.13|4117.53|4116.13|4115.53|783
1618216200000|2021-04-12 08:30:00|4116.38|4115.78|4116.63|4116.03|4117.13|4116.53|4116.13|4115.53|855
1618216500000|2021-04-12 08:35:00|4116.5|4115.9|4117.63|4117.03|4117.88|4117.28|4116.13|4115.53|695
1618216800000|2021-04-12 08:40:00|4117.88|4117.28|4117.38|4116.78|4117.88|4117.28|4116.13|4115.53|953
1618217100000|2021-04-12 08:45:00|4117.13|4116.53|4117.88|4117.28|4118.38|4117.78|4117.13|4116.53|824
1618217400000|2021-04-12 08:50:00|4118|4117.4|4118.63|4118.03|4119.38|4118.78|4117.88|4117.28|529
1618217700000|2021-04-12 08:55:00|4118.88|4118.28|4119.13|4118.53|4119.38|4118.78|4118.63|4118.03|505
1618218000000|2021-04-12 09:00:00|4119.38|4118.78|4119.13|4118.53|4119.63|4119.03|4118.88|4118.28|556
1618218300000|2021-04-12 09:05:00|4119.63|4119.03|4119.88|4119.28|4120.13|4119.53|4119.13|4118.53|800
1618218600000|2021-04-12 09:10:00|4119.63|4119.03|4119.13|4118.53|4119.63|4119.03|4118.88|4118.28|433
1618218900000|2021-04-12 09:15:00|4119.38|4118.78|4120.13|4119.53|4120.38|4119.78|4119.38|4118.78|513
1618219200000|2021-04-12 09:20:00|4120.25|4119.65|4120.88|4120.28|4120.88|4120.28|4119.88|4119.28|456
1618219500000|2021-04-12 09:25:00|4120.75|4120.15|4121.63|4121.03|4121.88|4121.28|4119.38|4118.78|1604
1618219800000|2021-04-12 09:30:00|4121.88|4121.28|4120.63|4120.03|4121.88|4121.28|4120.13|4119.53|804
1618220100000|2021-04-12 09:35:00|4120.75|4120.15|4121.13|4120.53|4121.88|4121.28|4120.63|4120.03|533
1618220400000|2021-04-12 09:40:00|4121.38|4120.78|4122.13|4121.53|4122.63|4122.03|4121.38|4120.78|1036
1618220700000|2021-04-12 09:45:00|4122|4121.4|4121.38|4120.78|4122.13|4121.53|4121.13|4120.53|492
1618221000000|2021-04-12 09:50:00|4121.63|4121.03|4121.88|4121.28|4121.88|4121.28|4121.13|4120.53|382
1618221300000|2021-04-12 09:55:00|4122|4121.4|4121.88|4121.28|4122.38|4121.78|4121.88|4121.28|197
1618221600000|2021-04-12 10:00:00|4121.63|4121.03|4120.63|4120.03|4121.63|4121.03|4119.88|4119.28|875
1618221900000|2021-04-12 10:05:00|4120.5|4119.9|4120.88|4120.28|4120.88|4120.28|4120.13|4119.53|565
1618222200000|2021-04-12 10:10:00|4121.13|4120.53|4121.88|4121.28|4122.38|4121.78|4120.63|4120.03|787
1618222500000|2021-04-12 10:15:00|4122.13|4121.53|4119.63|4119.03|4122.13|4121.53|4119.63|4119.03|830
1618222800000|2021-04-12 10:20:00|4119.13|4118.53|4119.63|4119.03|4120.13|4119.53|4118.88|4118.28|651
1618223100000|2021-04-12 10:25:00|4119.88|4119.28|4119.13|4118.53|4120.13|4119.53|4118.88|4118.28|461
1618223400000|2021-04-12 10:30:00|4119.38|4118.78|4119.38|4118.78|4119.88|4119.28|4119.13|4118.53|358
1618223700000|2021-04-12 10:35:00|4119.63|4119.03|4119.88|4119.28|4120.13|4119.53|4119.13|4118.53|447
1618224000000|2021-04-12 10:40:00|4119.63|4119.03|4119.63|4119.03|4120.13|4119.53|4119.38|4118.78|510
1618224300000|2021-04-12 10:45:00|4119.75|4119.15|4120.38|4119.78|4120.5|4119.9|4119.38|4118.78|1445
1618224600000|2021-04-12 10:50:00|4120.63|4120.03|4119.88|4119.28|4120.63|4120.03|4119.63|4119.03|653
1618224900000|2021-04-12 10:55:00|4120.13|4119.53|4119.63|4119.03|4120.38|4119.78|4119.63|4119.03|389
1618225200000|2021-04-12 11:00:00|4119.88|4119.28|4121.13|4120.53|4121.13|4120.53|4119.88|4119.28|815
1618225500000|2021-04-12 11:05:00|4121.38|4120.78|4121.88|4121.28|4122.38|4121.78|4121.38|4120.78|880
1618225800000|2021-04-12 11:10:00|4122.13|4121.53|4122.38|4121.78|4123.38|4122.78|4122.13|4121.53|1131
1618226100000|2021-04-12 11:15:00|4122.63|4122.03|4123.13|4122.53|4123.38|4122.78|4121.88|4121.28|997
1618226400000|2021-04-12 11:20:00|4122.88|4122.28|4124.63|4124.03|4124.63|4124.03|4122.88|4122.28|1683
1618226700000|2021-04-12 11:25:00|4124.38|4123.78|4123.88|4123.28|4124.38|4123.78|4123.63|4123.03|636
1618227000000|2021-04-12 11:30:00|4123.63|4123.03|4122.63|4122.03|4124.13|4123.53|4122.63|4122.03|896
1618227300000|2021-04-12 11:35:00|4122.5|4121.9|4122.13|4121.53|4122.5|4121.9|4121.38|4120.78|1150
1618227600000|2021-04-12 11:40:00|4122.38|4121.78|4123.38|4122.78|4123.38|4122.78|4122.38|4121.78|660
1618227900000|2021-04-12 11:45:00|4123.63|4123.03|4120.63|4120.03|4123.63|4123.03|4120.38|4119.78|1164
1618228200000|2021-04-12 11:50:00|4120.88|4120.28|4121.63|4121.03|4121.63|4121.03|4120.63|4120.03|804
1618228500000|2021-04-12 11:55:00|4121.38|4120.78|4121.13|4120.53|4121.38|4120.78|4120.38|4119.78|752
1618228800000|2021-04-12 12:00:00|4121.38|4120.78|4120.13|4119.53|4121.88|4121.28|4120.13|4119.53|1425
1618229100000|2021-04-12 12:05:00|4120.38|4119.78|4121.63|4121.03|4121.88|4121.28|4120.13|4119.53|1269
1618229400000|2021-04-12 12:10:00|4121.75|4121.15|4120.13|4119.53|4121.75|4121.15|4119.88|4119.28|1263
1618229700000|2021-04-12 12:15:00|4120.38|4119.78|4120.63|4120.03|4120.88|4120.28|4120.13|4119.53|610
1618230000000|2021-04-12 12:20:00|4120.88|4120.28|4121.38|4120.78|4121.88|4121.28|4120.13|4119.53|996
1618230300000|2021-04-12 12:25:00|4121.63|4121.03|4122.13|4121.53|4122.38|4121.78|4121.13|4120.53|858
1618230600000|2021-04-12 12:30:00|4122.38|4121.78|4122.38|4121.78|4122.88|4122.28|4122.13|4121.53|1295
1618230900000|2021-04-12 12:35:00|4122.63|4122.03|4122.13|4121.53|4122.88|4122.28|4121.63|4121.03|1259
1618231200000|2021-04-12 12:40:00|4122.38|4121.78|4122.63|4122.03|4123.13|4122.53|4122.13|4121.53|899
1618231500000|2021-04-12 12:45:00|4122.88|4122.28|4123.38|4122.78|4123.63|4123.03|4122.88|4122.28|1001
1618231800000|2021-04-12 12:50:00|4123.63|4123.03|4123.38|4122.78|4123.63|4123.03|4122.63|4122.03|1106
1618232100000|2021-04-12 12:55:00|4123.13|4122.53|4122.38|4121.78|4123.38|4122.78|4122.38|4121.78|1037
1618232400000|2021-04-12 13:00:00|4122.63|4122.03|4124.13|4123.53|4125.13|4124.53|4122.38|4121.78|2376
1618232700000|2021-04-12 13:05:00|4123.88|4123.28|4123.38|4122.78|4123.88|4123.28|4122.88|4122.28|2043
1618233000000|2021-04-12 13:10:00|4123.63|4123.03|4124.88|4124.28|4124.88|4124.28|4123.63|4123.03|2210
1618233300000|2021-04-12 13:15:00|4125.13|4124.53|4123.88|4123.28|4125.38|4124.78|4123.38|4122.78|2340
1618233600000|2021-04-12 13:20:00|4123.63|4123.03|4123.13|4122.53|4124.38|4123.78|4123.13|4122.53|1742
1618233900000|2021-04-12 13:25:00|4122.88|4122.28|4121.13|4120.53|4123.38|4122.78|4120.88|4120.28|6611
1618234200000|2021-04-12 13:30:00|4121.03|4120.63|4124.28|4123.88|4124.28|4123.88|4120.53|4120.13|24099
1618234500000|2021-04-12 13:35:00|4124.03|4123.63|4126.53|4126.13|4127.28|4126.88|4123.53|4123.13|19026
1618234800000|2021-04-12 13:40:00|4126.78|4126.38|4125.28|4124.88|4127.03|4126.63|4124.28|4123.88|17839
1618235100000|2021-04-12 13:45:00|4125.53|4125.13|4121.03|4120.63|4126.03|4125.63|4120.53|4120.13|17679
1618235400000|2021-04-12 13:50:00|4120.78|4120.38|4118.78|4118.38|4120.78|4120.38|4117.03|4116.63|24038
1618235700000|2021-04-12 13:55:00|4118.53|4118.13|4121.28|4120.88|4121.28|4120.88|4118.03|4117.63|18082
1618236000000|2021-04-12 14:00:00|4121.03|4120.63|4122.28|4121.88|4123.28|4122.88|4121.03|4120.63|21073
1618236300000|2021-04-12 14:05:00|4122.03|4121.63|4122.28|4121.88|4123.28|4122.88|4120.28|4119.88|14824
1618236600000|2021-04-12 14:10:00|4122.03|4121.63|4121.03|4120.63|4122.28|4121.88|4120.03|4119.63|12406
1618236900000|2021-04-12 14:15:00|4120.78|4120.38|4123.68|4123.28|4123.93|4123.53|4120.53|4120.13|13715
1618237200000|2021-04-12 14:20:00|4123.43|4123.03|4124.43|4124.03|4124.93|4124.53|4123.18|4122.78|8802
1618237500000|2021-04-12 14:25:00|4124.68|4124.28|4121.43|4121.03|4124.68|4124.28|4119.93|4119.53|13775
1618237800000|2021-04-12 14:30:00|4121.68|4121.28|4119.18|4118.78|4121.93|4121.53|4118.18|4117.78|16209
1618238100000|2021-04-12 14:35:00|4118.93|4118.53|4117.93|4117.53|4119.43|4119.03|4116.68|4116.28|13232
1618238400000|2021-04-12 14:40:00|4117.68|4117.28|4116.18|4115.78|4118.93|4118.53|4114.93|4114.53|16313
1618238700000|2021-04-12 14:45:00|4115.93|4115.53|4119.68|4119.28|4120.18|4119.78|4115.43|4115.03|14360
1618239000000|2021-04-12 14:50:00|4119.93|4119.53|4119.93|4119.53|4121.18|4120.78|4118.43|4118.03|12236
1618239300000|2021-04-12 14:55:00|4120.18|4119.78|4120.18|4119.78|4121.18|4120.78|4119.93|4119.53|7817
1618239600000|2021-04-12 15:00:00|4120.43|4120.03|4121.18|4120.78|4122.18|4121.78|4120.43|4120.03|9813
1618239900000|2021-04-12 15:05:00|4121.43|4121.03|4119.93|4119.53|4121.68|4121.28|4119.68|4119.28|7529
1618240200000|2021-04-12 15:10:00|4119.68|4119.28|4120.43|4120.03|4120.93|4120.53|4118.93|4118.53|7408
1618240500000|2021-04-12 15:15:00|4120.18|4119.78|4122.68|4122.28|4122.93|4122.53|4118.8|4118.4|10510
1618240800000|2021-04-12 15:20:00|4122.93|4122.53|4122.68|4122.28|4123.43|4123.03|4121.93|4121.53|9258
1618241100000|2021-04-12 15:25:00|4122.43|4122.03|4123.05|4122.65|4123.18|4122.78|4121.68|4121.28|9052
1618241400000|2021-04-12 15:30:00|4123.18|4122.78|4121.43|4121.03|4123.43|4123.03|4121.43|4121.03|7651
1618241700000|2021-04-12 15:35:00|4121.18|4120.78|4121.43|4121.03|4122.18|4121.78|4119.68|4119.28|10127
1618242000000|2021-04-12 15:40:00|4120.93|4120.53|4122.93|4122.53|4123.18|4122.78|4119.43|4119.03|8116
1618242300000|2021-04-12 15:45:00|4123.18|4122.78|4121.18|4120.78|4123.18|4122.78|4120.93|4120.53|5672
1618242600000|2021-04-12 15:50:00|4120.93|4120.53|4123.68|4123.28|4123.93|4123.53|4120.18|4119.78|7141
1618242900000|2021-04-12 15:55:00|4123.93|4123.53|4124.43|4124.03|4124.68|4124.28|4123.43|4123.03|6962
1618243200000|2021-04-12 16:00:00|4124.68|4124.28|4124.93|4124.53|4124.93|4124.53|4123.68|4123.28|4811
1618243500000|2021-04-12 16:05:00|4124.68|4124.28|4123.18|4122.78|4124.93|4124.53|4123.18|4122.78|4765
1618243800000|2021-04-12 16:10:00|4122.93|4122.53|4123.43|4123.03|4124.18|4123.78|4122.68|4122.28|5272
1618244100000|2021-04-12 16:15:00|4123.68|4123.28|4122.68|4122.28|4123.93|4123.53|4121.18|4120.78|7730
1618244400000|2021-04-12 16:20:00|4122.93|4122.53|4123.93|4123.53|4124.18|4123.78|4122.68|4122.28|7145
1618244700000|2021-04-12 16:25:00|4124.18|4123.78|4125.93|4125.53|4126.43|4126.03|4123.93|4123.53|9183
1618245000000|2021-04-12 16:30:00|4126.18|4125.78|4130.18|4129.78|4130.18|4129.78|4125.68|4125.28|16570
1618245300000|2021-04-12 16:35:00|4129.93|4129.53|4129.18|4128.78|4130.18|4129.78|4128.18|4127.78|10096
1618245600000|2021-04-12 16:40:00|4129.05|4128.65|4130.68|4130.28|4130.68|4130.28|4128.93|4128.53|5945
1618245900000|2021-04-12 16:45:00|4130.43|4130.03|4129.43|4129.03|4130.93|4130.53|4129.18|4128.78|5975
1618246200000|2021-04-12 16:50:00|4129.68|4129.28|4129.93|4129.53|4130.18|4129.78|4129.18|4128.78|6151
1618246500000|2021-04-12 16:55:00|4130.18|4129.78|4129.68|4129.28|4130.68|4130.28|4129.43|4129.03|5774
1618246800000|2021-04-12 17:00:00|4129.93|4129.53|4129.68|4129.28|4130.43|4130.03|4129.68|4129.28|5356
1618247100000|2021-04-12 17:05:00|4129.93|4129.53|4128.68|4128.28|4130.05|4129.65|4128.68|4128.28|5519
1618247400000|2021-04-12 17:10:00|4128.93|4128.53|4127.68|4127.28|4128.93|4128.53|4127.18|4126.78|7317
1618247700000|2021-04-12 17:15:00|4127.93|4127.53|4126.68|4126.28|4127.93|4127.53|4125.93|4125.53|7654
1618248000000|2021-04-12 17:20:00|4126.93|4126.53|4124.68|4124.28|4127.18|4126.78|4124.68|4124.28|7104
1618248300000|2021-04-12 17:25:00|4124.93|4124.53|4125.18|4124.78|4125.93|4125.53|4124.93|4124.53|5620
1618248600000|2021-04-12 17:30:00|4124.93|4124.53|4124.43|4124.03|4125.18|4124.78|4123.68|4123.28|7610
1618248900000|2021-04-12 17:35:00|4124.68|4124.28|4123.18|4122.78|4124.68|4124.28|4122.93|4122.53|5050
1618249200000|2021-04-12 17:40:00|4122.93|4122.53|4121.68|4121.28|4123.68|4123.28|4121.43|4121.03|6807
1618249500000|2021-04-12 17:45:00|4121.93|4121.53|4124.18|4123.78|4124.43|4124.03|4121.68|4121.28|6897
1618249800000|2021-04-12 17:50:00|4124.43|4124.03|4122.43|4122.03|4124.43|4124.03|4121.68|4121.28|7352
1618250100000|2021-04-12 17:55:00|4122.68|4122.28|4120.43|4120.03|4122.93|4122.53|4119.43|4119.03|9417
1618250400000|2021-04-12 18:00:00|4120.18|4119.78|4121.68|4121.28|4123.18|4122.78|4119.93|4119.53|12896
1618250700000|2021-04-12 18:05:00|4121.93|4121.53|4122.93|4122.53|4123.68|4123.28|4120.18|4119.78|10296
1618251000000|2021-04-12 18:10:00|4123.18|4122.78|4123.68|4123.28|4123.68|4123.28|4122.68|4122.28|5387
1618251300000|2021-04-12 18:15:00|4123.43|4123.03|4123.93|4123.53|4124.18|4123.78|4122.93|4122.53|5360
1618251600000|2021-04-12 18:20:00|4123.68|4123.28|4122.43|4122.03|4124.18|4123.78|4122.18|4121.78|5501
1618251900000|2021-04-12 18:25:00|4122.18|4121.78|4124.18|4123.78|4124.18|4123.78|4121.18|4120.78|6782
1618252200000|2021-04-12 18:30:00|4123.93|4123.53|4122.68|4122.28|4124.18|4123.78|4122.43|4122.03|6223
1618252500000|2021-04-12 18:35:00|4122.43|4122.03|4123.93|4123.53|4124.18|4123.78|4122.43|4122.03|4567
1618252800000|2021-04-12 18:40:00|4123.68|4123.28|4122.68|4122.28|4123.93|4123.53|4121.18|4120.78|6770
1618253100000|2021-04-12 18:45:00|4122.43|4122.03|4122.43|4122.03|4122.93|4122.53|4121.43|4121.03|4960
1618253400000|2021-04-12 18:50:00|4122.18|4121.78|4120.43|4120.03|4122.18|4121.78|4119.43|4119.03|6936
1618253700000|2021-04-12 18:55:00|4120.68|4120.28|4121.43|4121.03|4121.93|4121.53|4120.43|4120.03|4454
1618254000000|2021-04-12 19:00:00|4121.18|4120.78|4119.68|4119.28|4121.43|4121.03|4118.93|4118.53|8785
1618254300000|2021-04-12 19:05:00|4119.93|4119.53|4121.93|4121.53|4122.93|4122.53|4119.93|4119.53|8065
1618254600000|2021-04-12 19:10:00|4122.05|4121.65|4120.18|4119.78|4122.68|4122.28|4120.18|4119.78|6995
1618254900000|2021-04-12 19:15:00|4119.93|4119.53|4120.43|4120.03|4120.93|4120.53|4118.43|4118.03|9564
1618255200000|2021-04-12 19:20:00|4120.3|4119.9|4124.43|4124.03|4124.43|4124.03|4120.3|4119.9|11618
1618255500000|2021-04-12 19:25:00|4124.18|4123.78|4123.43|4123.03|4124.43|4124.03|4122.93|4122.53|6565
1618255800000|2021-04-12 19:30:00|4123.18|4122.78|4122.68|4122.28|4123.93|4123.53|4121.93|4121.53|8789
1618256100000|2021-04-12 19:35:00|4122.43|4122.03|4126.68|4126.28|4126.93|4126.53|4122.43|4122.03|14972
1618256400000|2021-04-12 19:40:00|4126.93|4126.53|4129.18|4128.78|4129.43|4129.03|4126.43|4126.03|12519
1618256700000|2021-04-12 19:45:00|4129.43|4129.03|4129.3|4128.9|4130.43|4130.03|4128.55|4128.15|15028
1618257000000|2021-04-12 19:50:00|4128.8|4128.4|4129.8|4129.4|4132.05|4131.65|4128.55|4128.15|32499
1618257300000|2021-04-12 19:55:00|4130.05|4129.65|4129.3|4128.9|4130.3|4129.9|4126.05|4125.65|77228
1618257600000|2021-04-12 20:00:00|4129.4|4128.8|4128.65|4128.05|4132.65|4132.05|4128.65|4128.05|25300
1618257900000|2021-04-12 20:05:00|4128.9|4128.3|4129.9|4129.3|4130.27|4129.67|4128.65|4128.05|5153
1618258200000|2021-04-12 20:10:00|4129.65|4129.05|4130.54|4129.04|4130.57|4129.42|4128.65|4128.05|4384
1618258500000|2021-04-12 20:15:00|4130.51|4129.01|4130.11|4128.61|4130.58|4129.08|4130.11|4128.61|7
1618258800000|2021-04-12 20:20:00|4130.18|4128.68|4130.07|4128.57|4130.18|4128.68|4129.89|4128.39|0
1618259100000|2021-04-12 20:25:00|4130.11|4128.61|4130.4|4128.9|4130.47|4128.97|4130.07|4128.57|0
1618259400000|2021-04-12 20:30:00|4129.52|4128.92|4129.77|4129.17|4130.52|4129.92|4129.27|4128.67|1934
1618259700000|2021-04-12 20:35:00|4130.02|4129.42|4130.77|4130.17|4130.77|4130.17|4129.77|4129.17|631
1618260000000|2021-04-12 20:40:00|4130.52|4129.92|4130.77|4130.17|4131.02|4130.42|4129.52|4128.92|711
1618260300000|2021-04-12 20:45:00|4131.02|4130.42|4130.52|4129.92|4131.27|4130.67|4130.52|4129.92|471
1618260600000|2021-04-12 20:50:00|4130.27|4129.67|4131.27|4130.67|4131.77|4131.17|4130.27|4129.67|461
1618260900000|2021-04-12 20:55:00|4131.02|4130.42|4131.21|4129.71|4131.27|4130.67|4130.52|4129.71|745
1618261200000|2021-04-12 21:00:00|4130.84|4129.34|4130.99|4129.49|4130.99|4129.49|4130.84|4129.34|1
1618261500000|2021-04-12 21:05:00|4131.02|4129.52|4130.7|4129.2|4131.02|4129.52|4130.59|4129.09|0
1618261800000|2021-04-12 21:10:00|4130.8|4129.3|4130.59|4129.09|4130.91|4129.41|4130.59|4129.09|0
1618262100000|2021-04-12 21:15:00|4130.62|4129.12|4130.48|4128.98|4130.62|4129.12|4130.48|4128.98|0
1618262400000|2021-04-12 21:20:00|4130.55|4129.05|4130.8|4129.3|4130.99|4129.49|4130.48|4128.98|0
1618262700000|2021-04-12 21:25:00|4130.73|4129.23|4130.73|4129.23|4130.73|4129.23|4130.66|4129.16|0
1618263000000|2021-04-12 21:30:00|4130.84|4129.34|4130.8|4129.3|4130.91|4129.41|4130.8|4129.3|0
1618263300000|2021-04-12 21:35:00|4130.62|4129.12|4130.8|4129.3|4130.88|4129.38|4130.55|4129.05|0
1618263600000|2021-04-12 21:40:00|4130.91|4129.41|4130.88|4129.38|4130.91|4129.41|4130.62|4129.12|0
1618263900000|2021-04-12 21:45:00|4131.17|4129.67|4130.99|4129.49|4131.17|4129.67|4130.99|4129.49|0
1618264200000|2021-04-12 21:50:00|4130.88|4129.38|4130.95|4129.45|4131.13|4129.63|4130.88|4129.38|0
1618264500000|2021-04-12 21:55:00|4130.8|4129.3|4130.99|4129.49|4131.13|4129.63|4130.8|4129.3|0
1618264800000|2021-04-12 22:00:00|4130.77|4130.17|4131.4|4130.8|4131.65|4131.05|4130.15|4129.55|859
1618265100000|2021-04-12 22:05:00|4131.15|4130.55|4129.9|4129.3|4131.15|4130.55|4129.4|4128.8|643
1618265400000|2021-04-12 22:10:00|4129.65|4129.05|4129.15|4128.55|4129.65|4129.05|4128.9|4128.3|416
1618265700000|2021-04-12 22:15:00|4129.27|4128.67|4129.9|4129.3|4129.9|4129.3|4129.15|4128.55|229
1618266000000|2021-04-12 22:20:00|4130.15|4129.55|4129.4|4128.8|4130.15|4129.55|4129.27|4128.67|189
1618266300000|2021-04-12 22:25:00|4129.15|4128.55|4129.4|4128.8|4129.65|4129.05|4129.15|4128.55|181
1618266600000|2021-04-12 22:30:00|4129.15|4128.55|4129.4|4128.8|4129.4|4128.8|4129.15|4128.55|208
1618266900000|2021-04-12 22:35:00|4129.27|4128.67|4129.4|4128.8|4129.4|4128.8|4129.15|4128.55|160
1618267200000|2021-04-12 22:40:00|4129.52|4128.92|4129.4|4128.8|4129.9|4129.3|4129.4|4128.8|134
1618267500000|2021-04-12 22:45:00|4129.15|4128.55|4129.65|4129.05|4129.9|4129.3|4129.15|4128.55|246
1618267800000|2021-04-12 22:50:00|4129.9|4129.3|4129.4|4128.8|4129.9|4129.3|4129.4|4128.8|118
1618268100000|2021-04-12 22:55:00|4129.27|4128.67|4129.4|4128.8|4129.4|4128.8|4129.15|4128.55|150
1618268400000|2021-04-12 23:00:00|4129.15|4128.55|4128.4|4127.8|4129.15|4128.55|4128.15|4127.55|681
1618268700000|2021-04-12 23:05:00|4128.65|4128.05|4128.4|4127.8|4129.15|4128.55|4128.15|4127.55|215
1618269000000|2021-04-12 23:10:00|4128.27|4127.67|4128.15|4127.55|4128.4|4127.8|4128.02|4127.42|129
1618269300000|2021-04-12 23:15:00|4128.27|4127.67|4128.65|4128.05|4128.65|4128.05|4128.15|4127.55|148
1618269600000|2021-04-12 23:20:00|4128.52|4127.92|4128.65|4128.05|4128.65|4128.05|4128.4|4127.8|87
1618269900000|2021-04-12 23:25:00|4128.4|4127.8|4128.9|4128.3|4128.9|4128.3|4128.15|4127.55|318
1618270200000|2021-04-12 23:30:00|4129.15|4128.55|4130.15|4129.55|4130.9|4130.3|4128.9|4128.3|554
1618270500000|2021-04-12 23:35:00|4130.4|4129.8|4130.15|4129.55|4130.65|4130.05|4130.15|4129.55|172
1618270800000|2021-04-12 23:40:00|4130.4|4129.8|4130.9|4130.3|4131.02|4130.42|4130.4|4129.8|252
1618271100000|2021-04-12 23:45:00|4131.15|4130.55|4131.9|4131.3|4132.15|4131.55|4131.15|4130.55|637
1618271400000|2021-04-12 23:50:00|4131.65|4131.05|4130.65|4130.05|4131.65|4131.05|4130.65|4130.05|300
1618271700000|2021-04-12 23:55:00|4130.9|4130.3|4130.15|4129.55|4130.9|4130.3|4129.9|4129.3|401
1618272000000|2021-04-13 00:00:00|4129.9|4129.3|4128.9|4128.3|4130.9|4130.3|4128.65|4128.05|1148
1618272300000|2021-04-13 00:05:00|4128.65|4128.05|4129.9|4129.3|4129.9|4129.3|4128.4|4127.8|657
1618272600000|2021-04-13 00:10:00|4130.15|4129.55|4131.15|4130.55|4131.4|4130.8|4129.9|4129.3|569
1618272900000|2021-04-13 00:15:00|4131.02|4130.42|4129.9|4129.3|4131.4|4130.8|4129.9|4129.3|496
1618273200000|2021-04-13 00:20:00|4130.02|4129.42|4129.15|4128.55|4130.65|4130.05|4129.15|4128.55|521
1618273500000|2021-04-13 00:25:00|4128.65|4128.05|4129.9|4129.3|4130.65|4130.05|4128.65|4128.05|641
1618273800000|2021-04-13 00:30:00|4130.15|4129.55|4129.9|4129.3|4130.65|4130.05|4129.9|4129.3|344
1618274100000|2021-04-13 00:35:00|4130.15|4129.55|4129.65|4129.05|4130.15|4129.55|4129.4|4128.8|292
1618274400000|2021-04-13 00:40:00|4129.77|4129.17|4129.65|4129.05|4130.4|4129.8|4129.65|4129.05|363
1618274700000|2021-04-13 00:45:00|4129.9|4129.3|4128.9|4128.3|4129.9|4129.3|4128.65|4128.05|711
1618275000000|2021-04-13 00:50:00|4128.77|4128.17|4128.65|4128.05|4129.15|4128.55|4128.4|4127.8|503
1618275300000|2021-04-13 00:55:00|4128.9|4128.3|4129.65|4129.05|4129.65|4129.05|4128.65|4128.05|293
1618275600000|2021-04-13 01:00:00|4129.4|4128.8|4129.4|4128.8|4130.65|4130.05|4129.4|4128.8|636
1618275900000|2021-04-13 01:05:00|4129.15|4128.55|4128.9|4128.3|4129.15|4128.55|4128.65|4128.05|503
1618276200000|2021-04-13 01:10:00|4129.15|4128.55|4128.9|4128.3|4129.4|4128.8|4128.65|4128.05|293
1618276500000|2021-04-13 01:15:00|4129.15|4128.55|4128.15|4127.55|4129.4|4128.8|4128.15|4127.55|527
1618276800000|2021-04-13 01:20:00|4128.4|4127.8|4128.4|4127.8|4128.9|4128.3|4127.9|4127.3|579
1618277100000|2021-04-13 01:25:00|4128.65|4128.05|4130.15|4129.55|4130.15|4129.55|4128.65|4128.05|823
1618277400000|2021-04-13 01:30:00|4129.9|4129.3|4129.4|4128.8|4131.4|4130.8|4129.4|4128.8|1997
1618277700000|2021-04-13 01:35:00|4129.65|4129.05|4129.4|4128.8|4130.15|4129.55|4128.65|4128.05|1168
1618278000000|2021-04-13 01:40:00|4129.65|4129.05|4129.4|4128.8|4130.4|4129.8|4129.15|4128.55|646
1618278300000|2021-04-13 01:45:00|4129.65|4129.05|4129.65|4129.05|4129.9|4129.3|4128.9|4128.3|468
1618278600000|2021-04-13 01:50:00|4129.9|4129.3|4129.65|4129.05|4130.15|4129.55|4129.4|4128.8|334
1618278900000|2021-04-13 01:55:00|4129.4|4128.8|4128.4|4127.8|4129.65|4129.05|4128.4|4127.8|513
1618279200000|2021-04-13 02:00:00|4128.65|4128.05|4129.15|4128.55|4129.65|4129.05|4128.4|4127.8|497
1618279500000|2021-04-13 02:05:00|4129.4|4128.8|4129.9|4129.3|4129.9|4129.3|4129.15|4128.55|482
1618279800000|2021-04-13 02:10:00|4130.15|4129.55|4129.4|4128.8|4130.15|4129.55|4128.9|4128.3|377
1618280100000|2021-04-13 02:15:00|4129.52|4128.92|4129.65|4129.05|4129.9|4129.3|4129.4|4128.8|200
1618280400000|2021-04-13 02:20:00|4129.9|4129.3|4129.9|4129.3|4130.65|4130.05|4129.65|4129.05|549
1618280700000|2021-04-13 02:25:00|4129.65|4129.05|4130.4|4129.8|4130.4|4129.8|4129.65|4129.05|317
1618281000000|2021-04-13 02:30:00|4130.65|4130.05|4130.4|4129.8|4130.9|4130.3|4130.4|4129.8|486
1618281300000|2021-04-13 02:35:00|4130.65|4130.05|4129.4|4128.8|4130.9|4130.3|4129.15|4128.55|479
1618281600000|2021-04-13 02:40:00|4129.65|4129.05|4129.15|4128.55|4129.9|4129.3|4129.15|4128.55|274
1618281900000|2021-04-13 02:45:00|4129.27|4128.67|4129.65|4129.05|4129.9|4129.3|4129.15|4128.55|178
1618282200000|2021-04-13 02:50:00|4129.9|4129.3|4129.15|4128.55|4129.9|4129.3|4129.15|4128.55|317
1618282500000|2021-04-13 02:55:00|4129.4|4128.8|4130.15|4129.55|4130.15|4129.55|4129.4|4128.8|310
1618282800000|2021-04-13 03:00:00|4130.4|4129.8|4130.9|4130.3|4131.15|4130.55|4130.4|4129.8|657
1618283100000|2021-04-13 03:05:00|4131.02|4130.42|4130.9|4130.3|4131.15|4130.55|4130.9|4130.3|205
1618283400000|2021-04-13 03:10:00|4131.15|4130.55|4130.9|4130.3|4131.4|4130.8|4130.65|4130.05|644
1618283700000|2021-04-13 03:15:00|4130.65|4130.05|4130.9|4130.3|4131.15|4130.55|4130.65|4130.05|261
1618284000000|2021-04-13 03:20:00|4131.15|4130.55|4130.15|4129.55|4131.15|4130.55|4129.65|4129.05|305
1618284300000|2021-04-13 03:25:00|4129.9|4129.3|4129.65|4129.05|4130.15|4129.55|4129.4|4128.8|480
1618284600000|2021-04-13 03:30:00|4129.9|4129.3|4130.4|4129.8|4130.65|4130.05|4129.9|4129.3|238
1618284900000|2021-04-13 03:35:00|4130.27|4129.67|4130.15|4129.55|4130.65|4130.05|4130.15|4129.55|149
1618285200000|2021-04-13 03:40:00|4130.27|4129.67|4130.15|4129.55|4130.4|4129.8|4129.9|4129.3|205
1618285500000|2021-04-13 03:45:00|4130.27|4129.67|4129.9|4129.3|4130.4|4129.8|4129.9|4129.3|151
1618285800000|2021-04-13 03:50:00|4129.65|4129.05|4128.9|4128.3|4129.9|4129.3|4128.65|4128.05|563
1618286100000|2021-04-13 03:55:00|4128.65|4128.05|4128.9|4128.3|4129.15|4128.55|4128.4|4127.8|727
1618286400000|2021-04-13 04:00:00|4128.65|4128.05|4128.4|4127.8|4128.9|4128.3|4127.9|4127.3|445
1618286700000|2021-04-13 04:05:00|4128.15|4127.55|4127.65|4127.05|4128.4|4127.8|4127.65|4127.05|446
1618287000000|2021-04-13 04:10:00|4127.9|4127.3|4128.4|4127.8|4128.65|4128.05|4127.65|4127.05|353
1618287300000|2021-04-13 04:15:00|4128.15|4127.55|4128.15|4127.55|4128.4|4127.8|4127.9|4127.3|260
1618287600000|2021-04-13 04:20:00|4128.4|4127.8|4128.4|4127.8|4128.65|4128.05|4128.4|4127.8|227
1618287900000|2021-04-13 04:25:00|4128.15|4127.55|4128.15|4127.55|4128.15|4127.55|4127.9|4127.3|403
1618288200000|2021-04-13 04:30:00|4127.9|4127.3|4126.9|4126.3|4128.27|4127.67|4126.9|4126.3|733
1618288500000|2021-04-13 04:35:00|4127.02|4126.42|4127.15|4126.55|4127.65|4127.05|4126.9|4126.3|395
1618288800000|2021-04-13 04:40:00|4127.02|4126.42|4127.15|4126.55|4127.4|4126.8|4126.9|4126.3|217
1618289100000|2021-04-13 04:45:00|4126.9|4126.3|4125.9|4125.3|4127.15|4126.55|4125.9|4125.3|490
1618289400000|2021-04-13 04:50:00|4125.65|4125.05|4125.65|4125.05|4125.9|4125.3|4124.65|4124.05|854
1618289700000|2021-04-13 04:55:00|4125.9|4125.3|4125.9|4125.3|4126.15|4125.55|4125.65|4125.05|375
1618290000000|2021-04-13 05:00:00|4125.65|4125.05|4124.9|4124.3|4125.65|4125.05|4124.65|4124.05|925
1618290300000|2021-04-13 05:05:00|4125.15|4124.55|4124.15|4123.55|4125.15|4124.55|4123.9|4123.3|999
1618290600000|2021-04-13 05:10:00|4123.9|4123.3|4123.9|4123.3|4125.15|4124.55|4123.65|4123.05|863
1618290900000|2021-04-13 05:15:00|4123.65|4123.05|4123.65|4123.05|4124.4|4123.8|4123.02|4122.42|900
1618291200000|2021-04-13 05:20:00|4123.77|4123.17|4123.15|4122.55|4123.9|4123.3|4122.15|4121.55|1112
1618291500000|2021-04-13 05:25:00|4122.9|4122.3|4124.4|4123.8|4124.4|4123.8|4122.9|4122.3|534
1618291800000|2021-04-13 05:30:00|4124.65|4124.05|4124.4|4123.8|4124.9|4124.3|4124.15|4123.55|567
1618292100000|2021-04-13 05:35:00|4124.27|4123.67|4124.4|4123.8|4124.4|4123.8|4122.9|4122.3|968
1618292400000|2021-04-13 05:40:00|4124.15|4123.55|4125.4|4124.8|4125.65|4125.05|4124.15|4123.55|465
1618292700000|2021-04-13 05:45:00|4125.15|4124.55|4125.9|4125.3|4125.9|4125.3|4124.9|4124.3|421
1618293000000|2021-04-13 05:50:00|4125.65|4125.05|4125.15|4124.55|4125.9|4125.3|4124.9|4124.3|403
1618293300000|2021-04-13 05:55:00|4124.9|4124.3|4125.15|4124.55|4125.4|4124.8|4124.65|4124.05|466
1618293600000|2021-04-13 06:00:00|4125.4|4124.8|4125.9|4125.3|4126.15|4125.55|4124.15|4123.55|818
1618293900000|2021-04-13 06:05:00|4125.65|4125.05|4124.52|4123.92|4125.9|4125.3|4124.15|4123.55|630
1618294200000|2021-04-13 06:10:00|4124.65|4124.05|4125.15|4124.55|4125.27|4124.67|4123.65|4123.05|656
1618294500000|2021-04-13 06:15:00|4125.4|4124.8|4126.15|4125.55|4126.15|4125.55|4124.4|4123.8|534
1618294800000|2021-04-13 06:20:00|4125.9|4125.3|4125.65|4125.05|4126.4|4125.8|4125.4|4124.8|394
1618295100000|2021-04-13 06:25:00|4125.77|4125.17|4126.9|4126.3|4126.9|4126.3|4125.65|4125.05|829
1618295400000|2021-04-13 06:30:00|4126.65|4126.05|4127.15|4126.55|4127.4|4126.8|4125.9|4125.3|624
1618295700000|2021-04-13 06:35:00|4126.9|4126.3|4126.4|4125.8|4127.4|4126.8|4126.15|4125.55|455
1618296000000|2021-04-13 06:40:00|4126.65|4126.05|4127.15|4126.55|4127.4|4126.8|4126.4|4125.8|275
1618296300000|2021-04-13 06:45:00|4126.9|4126.3|4126.9|4126.3|4127.65|4127.05|4126.65|4126.05|700
1618296600000|2021-04-13 06:50:00|4127.15|4126.55|4126.9|4126.3|4127.15|4126.55|4126.65|4126.05|370
1618296900000|2021-04-13 06:55:00|4126.65|4126.05|4126.9|4126.3|4126.9|4126.3|4126.15|4125.55|725
1618297200000|2021-04-13 07:00:00|4126.65|4126.05|4127.65|4127.05|4128.65|4128.05|4126.65|4126.05|1964
1618297500000|2021-04-13 07:05:00|4127.4|4126.8|4127.65|4127.05|4128.4|4127.8|4127.4|4126.8|829
1618297800000|2021-04-13 07:10:00|4127.9|4127.3|4126.9|4126.3|4127.9|4127.3|4126.65|4126.05|1219
1618298100000|2021-04-13 07:15:00|4126.65|4126.05|4127.65|4127.05|4128.15|4127.55|4126.65|4126.05|1314
1618298400000|2021-04-13 07:20:00|4127.77|4127.17|4128.4|4127.8|4128.4|4127.8|4127.4|4126.8|731
1618298700000|2021-04-13 07:25:00|4128.65|4128.05|4128.9|4128.3|4129.15|4128.55|4128.65|4128.05|1005
1618299000000|2021-04-13 07:30:00|4128.65|4128.05|4128.9|4128.3|4129.65|4129.05|4128.65|4128.05|1000
1618299300000|2021-04-13 07:35:00|4129.15|4128.55|4130.65|4130.05|4130.65|4130.05|4128.9|4128.3|896
1618299600000|2021-04-13 07:40:00|4130.9|4130.3|4129.15|4128.55|4130.9|4130.3|4129.15|4128.55|1114
1618299900000|2021-04-13 07:45:00|4129.4|4128.8|4127.9|4127.3|4129.4|4128.8|4127.4|4126.8|1175
1618300200000|2021-04-13 07:50:00|4127.77|4127.17|4129.15|4128.55|4129.15|4128.55|4127.65|4127.05|926
1618300500000|2021-04-13 07:55:00|4129.4|4128.8|4130.9|4130.3|4130.9|4130.3|4129.15|4128.55|1264
1618300800000|2021-04-13 08:00:00|4130.65|4130.05|4131.15|4130.55|4131.15|4130.55|4130.15|4129.55|1941
1618301100000|2021-04-13 08:05:00|4131.4|4130.8|4130.4|4129.8|4132.15|4131.55|4129.9|4129.3|1771
1618301400000|2021-04-13 08:10:00|4130.65|4130.05|4130.65|4130.05|4130.65|4130.05|4130.15|4129.55|882
1618301700000|2021-04-13 08:15:00|4130.4|4129.8|4130.15|4129.55|4130.65|4130.05|4129.9|4129.3|735
1618302000000|2021-04-13 08:20:00|4129.9|4129.3|4130.9|4130.3|4130.9|4130.3|4129.9|4129.3|412
1618302300000|2021-04-13 08:25:00|4131.15|4130.55|4131.15|4130.55|4131.15|4130.55|4130.65|4130.05|556
1618302600000|2021-04-13 08:30:00|4130.9|4130.3|4130.65|4130.05|4130.9|4130.3|4130.4|4129.8|568
1618302900000|2021-04-13 08:35:00|4130.4|4129.8|4130.65|4130.05|4130.9|4130.3|4130.4|4129.8|576
1618303200000|2021-04-13 08:40:00|4130.9|4130.3|4130.65|4130.05|4130.9|4130.3|4130.4|4129.8|254
1618303500000|2021-04-13 08:45:00|4130.77|4130.17|4130.15|4129.55|4130.9|4130.3|4130.15|4129.55|369
1618303800000|2021-04-13 08:50:00|4129.65|4129.05|4129.65|4129.05|4129.9|4129.3|4129.4|4128.8|612
1618304100000|2021-04-13 08:55:00|4129.4|4128.8|4129.9|4129.3|4129.9|4129.3|4129.15|4128.55|346
1618304400000|2021-04-13 09:00:00|4129.65|4129.05|4129.15|4128.55|4129.9|4129.3|4129.15|4128.55|642
1618304700000|2021-04-13 09:05:00|4129.4|4128.8|4129.65|4129.05|4129.65|4129.05|4128.9|4128.3|465
1618305000000|2021-04-13 09:10:00|4129.77|4129.17|4129.65|4129.05|4130.15|4129.55|4129.4|4128.8|375
1618305300000|2021-04-13 09:15:00|4129.9|4129.3|4130.9|4130.3|4131.4|4130.8|4129.65|4129.05|890
1618305600000|2021-04-13 09:20:00|4131.15|4130.55|4130.65|4130.05|4131.4|4130.8|4130.4|4129.8|539
1618305900000|2021-04-13 09:25:00|4130.52|4129.92|4130.15|4129.55|4130.65|4130.05|4130.15|4129.55|306
1618306200000|2021-04-13 09:30:00|4129.9|4129.3|4130.4|4129.8|4130.65|4130.05|4129.65|4129.05|635
1618306500000|2021-04-13 09:35:00|4130.65|4130.05|4130.65|4130.05|4130.9|4130.3|4130.4|4129.8|412
1618306800000|2021-04-13 09:40:00|4130.4|4129.8|4131.15|4130.55|4131.15|4130.55|4130.4|4129.8|428
1618307100000|2021-04-13 09:45:00|4130.9|4130.3|4130.9|4130.3|4131.02|4130.42|4130.4|4129.8|284
1618307400000|2021-04-13 09:50:00|4130.65|4130.05|4131.9|4131.3|4132.15|4131.55|4130.65|4130.05|873
1618307700000|2021-04-13 09:55:00|4131.65|4131.05|4134.9|4134.3|4135.15|4134.55|4131.65|4131.05|2723
1618308000000|2021-04-13 10:00:00|4135.15|4134.55|4133.15|4132.55|4135.4|4134.8|4132.9|4132.3|2223
1618308300000|2021-04-13 10:05:00|4133.4|4132.8|4131.77|4131.17|4133.65|4133.05|4131.4|4130.8|994
1618308600000|2021-04-13 10:10:00|4131.9|4131.3|4131.15|4130.55|4131.9|4131.3|4130.9|4130.3|560
1618308900000|2021-04-13 10:15:00|4130.9|4130.3|4130.4|4129.8|4131.15|4130.55|4130.15|4129.55|849
1618309200000|2021-04-13 10:20:00|4130.15|4129.55|4130.15|4129.55|4130.65|4130.05|4129.65|4129.05|690
1618309500000|2021-04-13 10:25:00|4130.27|4129.67|4129.4|4128.8|4130.4|4129.8|4129.4|4128.8|729
1618309800000|2021-04-13 10:30:00|4129.65|4129.05|4129.4|4128.8|4129.9|4129.3|4129.15|4128.55|891
1618310100000|2021-04-13 10:35:00|4129.65|4129.05|4129.15|4128.55|4129.65|4129.05|4129.15|4128.55|773
1618310400000|2021-04-13 10:40:00|4128.9|4128.3|4128.65|4128.05|4129.15|4128.55|4128.4|4127.8|1247
1618310700000|2021-04-13 10:45:00|4128.4|4127.8|4128.9|4128.3|4129.15|4128.55|4128.4|4127.8|615
1618311000000|2021-04-13 10:50:00|4129.02|4128.42|4129.4|4128.8|4130.15|4129.55|4129.02|4128.42|867
1618311300000|2021-04-13 10:55:00|4129.15|4128.55|4125.65|4125.05|4129.65|4129.05|4124.15|4123.55|6139
1618311600000|2021-04-13 11:00:00|4125.4|4124.8|4110.65|4110.05|4125.65|4125.05|4109.9|4109.3|25239
1618311900000|2021-04-13 11:05:00|4110.4|4109.8|4114.9|4114.3|4118.65|4118.05|4110.4|4109.8|11719
1618312200000|2021-04-13 11:10:00|4115.15|4114.55|4116.15|4115.55|4117.02|4116.42|4113.4|4112.8|7453
1618312500000|2021-04-13 11:15:00|4115.9|4115.3|4116.65|4116.05|4116.77|4116.17|4114.9|4114.3|3093
1618312800000|2021-04-13 11:20:00|4116.52|4115.92|4116.9|4116.3|4118.4|4117.8|4116.4|4115.8|2917
1618313100000|2021-04-13 11:25:00|4116.65|4116.05|4114.9|4114.3|4116.65|4116.05|4113.9|4113.3|2865
1618313400000|2021-04-13 11:30:00|4115.15|4114.55|4116.65|4116.05|4116.9|4116.3|4113.9|4113.3|2652
1618313700000|2021-04-13 11:35:00|4116.9|4116.3|4119.15|4118.55|4119.65|4119.05|4116.9|4116.3|2760
1618314000000|2021-04-13 11:40:00|4119.4|4118.8|4119.4|4118.8|4119.65|4119.05|4118.65|4118.05|1531
1618314300000|2021-04-13 11:45:00|4119.65|4119.05|4119.15|4118.55|4119.65|4119.05|4117.15|4116.55|2443
1618314600000|2021-04-13 11:50:00|4118.9|4118.3|4117.15|4116.55|4119.15|4118.55|4116.9|4116.3|1518
1618314900000|2021-04-13 11:55:00|4117.4|4116.8|4117.4|4116.8|4118.65|4118.05|4117.15|4116.55|1173
1618315200000|2021-04-13 12:00:00|4117.15|4116.55|4118.65|4118.05|4118.9|4118.3|4116.9|4116.3|2120
1618315500000|2021-04-13 12:05:00|4118.4|4117.8|4119.9|4119.3|4120.15|4119.55|4117.9|4117.3|2187
1618315800000|2021-04-13 12:10:00|4120.15|4119.55|4120.65|4120.05|4120.9|4120.3|4119.4|4118.8|2469
1618316100000|2021-04-13 12:15:00|4120.9|4120.3|4120.65|4120.05|4120.9|4120.3|4119.65|4119.05|1242
1618316400000|2021-04-13 12:20:00|4120.4|4119.8|4120.65|4120.05|4120.9|4120.3|4119.65|4119.05|2218
1618316700000|2021-04-13 12:25:00|4120.9|4120.3|4119.4|4118.8|4120.9|4120.3|4118.77|4118.17|1650
1618317000000|2021-04-13 12:30:00|4116.65|4116.05|4124.9|4124.3|4126.4|4125.8|4115.77|4115.17|11993
1618317300000|2021-04-13 12:35:00|4125.15|4124.55|4128.65|4128.05|4129.4|4128.8|4124.4|4123.8|6195
1618317600000|2021-04-13 12:40:00|4128.4|4127.8|4128.4|4127.8|4128.9|4128.3|4127.65|4127.05|4158
1618317900000|2021-04-13 12:45:00|4128.65|4128.05|4129.4|4128.8|4130.15|4129.55|4128.4|4127.8|4523
1618318200000|2021-04-13 12:50:00|4129.65|4129.05|4129.15|4128.55|4129.65|4129.05|4128.9|4128.3|1791
1618318500000|2021-04-13 12:55:00|4129.02|4128.42|4130.9|4130.3|4130.9|4130.3|4128.9|4128.3|3353
1618318800000|2021-04-13 13:00:00|4131.15|4130.55|4131.4|4130.8|4132.15|4131.55|4130.4|4129.8|4157
1618319100000|2021-04-13 13:05:00|4131.15|4130.55|4129.9|4129.3|4131.4|4130.8|4129.15|4128.55|4636
1618319400000|2021-04-13 13:10:00|4129.65|4129.05|4128.65|4128.05|4130.4|4129.8|4128.4|4127.8|2936
1618319700000|2021-04-13 13:15:00|4128.9|4128.3|4128.4|4127.8|4129.15|4128.55|4127.15|4126.55|3355
1618320000000|2021-04-13 13:20:00|4128.65|4128.05|4128.65|4128.05|4129.15|4128.55|4127.65|4127.05|3087
1618320300000|2021-04-13 13:25:00|4128.4|4127.8|4127.9|4127.3|4128.9|4128.3|4127.4|4126.8|5524
1618320600000|2021-04-13 13:30:00|4127.8|4127.4|4127.05|4126.65|4129.05|4128.65|4126.55|4126.15|28658
1618320900000|2021-04-13 13:35:00|4127.3|4126.9|4129.05|4128.65|4130.05|4129.65|4126.67|4126.27|23307
1618321200000|2021-04-13 13:40:00|4128.55|4128.15|4125.05|4124.65|4128.8|4128.4|4124.8|4124.4|20705
1618321500000|2021-04-13 13:45:00|4125.3|4124.9|4126.3|4125.9|4126.8|4126.4|4124.05|4123.65|18723
1618321800000|2021-04-13 13:50:00|4126.55|4126.15|4128.55|4128.15|4129.55|4129.15|4126.05|4125.65|15373
1618322100000|2021-04-13 13:55:00|4128.8|4128.4|4130.8|4130.4|4131.05|4130.65|4128.05|4127.65|15154
1618322400000|2021-04-13 14:00:00|4130.55|4130.15|4133.05|4132.65|4134.05|4133.65|4130.55|4130.15|20708
1618322700000|2021-04-13 14:05:00|4132.8|4132.4|4133.05|4132.65|4133.05|4132.65|4131.55|4131.15|10755
1618323000000|2021-04-13 14:10:00|4133.3|4132.9|4132.55|4132.15|4133.55|4133.15|4131.8|4131.4|9405
1618323300000|2021-04-13 14:15:00|4132.3|4131.9|4131.55|4131.15|4132.8|4132.4|4131.3|4130.9|9534
1618323600000|2021-04-13 14:20:00|4131.3|4130.9|4131.3|4130.9|4131.8|4131.4|4130.3|4129.9|10059
1618323900000|2021-04-13 14:25:00|4131.55|4131.15|4132.55|4132.15|4132.55|4132.15|4130.8|4130.4|9814
1618324200000|2021-04-13 14:30:00|4132.3|4131.9|4133.05|4132.65|4134.8|4134.4|4131.8|4131.4|13055
1618324500000|2021-04-13 14:35:00|4133.17|4132.77|4131.55|4131.15|4134.05|4133.65|4130.8|4130.4|10774
1618324800000|2021-04-13 14:40:00|4131.8|4131.4|4133.05|4132.65|4133.55|4133.15|4131.3|4130.9|9052
1618325100000|2021-04-13 14:45:00|4133.3|4132.9|4132.3|4131.9|4134.05|4133.65|4131.8|4131.4|7605
1618325400000|2021-04-13 14:50:00|4132.05|4131.65|4130.3|4129.9|4132.3|4131.9|4130.05|4129.65|9572
1618325700000|2021-04-13 14:55:00|4130.55|4130.15|4131.05|4130.65|4131.3|4130.9|4130.05|4129.65|8914
1618326000000|2021-04-13 15:00:00|4131.3|4130.9|4131.55|4131.15|4133.3|4132.9|4130.8|4130.4|10304
1618326300000|2021-04-13 15:05:00|4131.8|4131.4|4132.3|4131.9|4132.55|4132.15|4131.3|4130.9|6923
1618326600000|2021-04-13 15:10:00|4132.55|4132.15|4131.55|4131.15|4132.55|4132.15|4131.05|4130.65|9264
1618326900000|2021-04-13 15:15:00|4131.3|4130.9|4132.05|4131.65|4132.3|4131.9|4130.3|4129.9|9101
1618327200000|2021-04-13 15:20:00|4131.8|4131.4|4131.55|4131.15|4132.3|4131.9|4130.55|4130.15|7871
1618327500000|2021-04-13 15:25:00|4131.8|4131.4|4133.3|4132.9|4133.3|4132.9|4131.55|4131.15|7214
1618327800000|2021-04-13 15:30:00|4133.55|4133.15|4133.8|4133.4|4134.8|4134.4|4133.55|4133.15|9009
1618328100000|2021-04-13 15:35:00|4133.55|4133.15|4131.69|4131.29|4133.8|4133.4|4130.3|4129.9|14384
1618328400000|2021-04-13 15:40:00|4131.94|4131.54|4132.89|4132.49|4133.39|4132.99|4131.44|4131.04|6700
1618328700000|2021-04-13 15:45:00|4132.64|4132.24|4132.89|4132.49|4133.64|4133.24|4132.14|4131.74|4235
1618329000000|2021-04-13 15:50:00|4133.14|4132.74|4132.39|4131.99|4133.14|4132.74|4131.89|4131.49|5258
1618329300000|2021-04-13 15:55:00|4132.14|4131.74|4133.89|4133.49|4134.14|4133.74|4132.14|4131.74|5921
1618329600000|2021-04-13 16:00:00|4134.14|4133.74|4133.89|4133.49|4134.89|4134.49|4133.64|4133.24|6698
1618329900000|2021-04-13 16:05:00|4134.01|4133.61|4132.64|4132.24|4134.01|4133.61|4132.39|4131.99|7275
1618330200000|2021-04-13 16:10:00|4132.39|4131.99|4133.14|4132.74|4133.64|4133.24|4132.39|4131.99|4866
1618330500000|2021-04-13 16:15:00|4133.39|4132.99|4133.89|4133.49|4134.14|4133.74|4132.39|4131.99|3966
1618330800000|2021-04-13 16:20:00|4134.01|4133.61|4133.89|4133.49|4134.89|4134.49|4133.64|4133.24|5129
1618331100000|2021-04-13 16:25:00|4134.14|4133.74|4132.64|4132.24|4134.14|4133.74|4132.64|4132.24|4223
1618331400000|2021-04-13 16:30:00|4132.89|4132.49|4132.89|4132.49|4134.14|4133.74|4132.39|4131.99|4855
1618331700000|2021-04-13 16:35:00|4132.64|4132.24|4132.89|4132.49|4133.39|4132.99|4132.64|4132.24|3078
1618332000000|2021-04-13 16:40:00|4133.04|4132.64|4132.04|4131.64|4133.04|4132.64|4131.54|4131.14|5465
1618332300000|2021-04-13 16:45:00|4131.79|4131.39|4132.04|4131.64|4132.79|4132.39|4131.04|4130.64|6304
1618332600000|2021-04-13 16:50:00|4131.91|4131.51|4131.29|4130.89|4132.04|4131.64|4131.04|4130.64|4666
1618332900000|2021-04-13 16:55:00|4131.04|4130.64|4129.79|4129.39|4131.29|4130.89|4129.54|4129.14|9311
1618333200000|2021-04-13 17:00:00|4129.54|4129.14|4131.04|4130.64|4132.04|4131.64|4128.79|4128.39|14172
1618333500000|2021-04-13 17:05:00|4131.29|4130.89|4131.29|4130.89|4132.54|4132.14|4129.79|4129.39|7832
1618333800000|2021-04-13 17:10:00|4131.54|4131.14|4132.54|4132.14|4132.54|4132.14|4130.79|4130.39|7143
1618334100000|2021-04-13 17:15:00|4132.29|4131.89|4133.29|4132.89|4133.29|4132.89|4131.79|4131.39|5006
1618334400000|2021-04-13 17:20:00|4133.04|4132.64|4133.04|4132.64|4133.29|4132.89|4132.04|4131.64|3660
1618334700000|2021-04-13 17:25:00|4132.79|4132.39|4133.04|4132.64|4133.54|4133.14|4132.79|4132.39|2955
1618335000000|2021-04-13 17:30:00|4133.29|4132.89|4133.54|4133.14|4133.79|4133.39|4132.54|4132.14|3245
1618335300000|2021-04-13 17:35:00|4133.29|4132.89|4134.29|4133.89|4134.54|4134.14|4133.04|4132.64|5274
1618335600000|2021-04-13 17:40:00|4134.54|4134.14|4135.54|4135.14|4135.79|4135.39|4134.54|4134.14|7907
1618335900000|2021-04-13 17:45:00|4135.41|4135.01|4135.04|4134.64|4135.54|4135.14|4134.79|4134.39|5873
1618336200000|2021-04-13 17:50:00|4135.29|4134.89|4135.29|4134.89|4135.29|4134.89|4134.29|4133.89|4360
1618336500000|2021-04-13 17:55:00|4135.04|4134.64|4135.04|4134.64|4135.79|4135.39|4135.04|4134.64|3114
1618336800000|2021-04-13 18:00:00|4134.79|4134.39|4137.29|4136.89|4137.29|4136.89|4134.79|4134.39|13228
1618337100000|2021-04-13 18:05:00|4137.04|4136.64|4136.04|4135.64|4137.29|4136.89|4135.54|4135.14|5844
1618337400000|2021-04-13 18:10:00|4136.29|4135.89|4138.79|4138.39|4139.29|4138.89|4136.04|4135.64|11244
1618337700000|2021-04-13 18:15:00|4139.04|4138.64|4139.54|4139.14|4139.79|4139.39|4138.04|4137.64|9182
1618338000000|2021-04-13 18:20:00|4139.79|4139.39|4140.04|4139.64|4140.54|4140.14|4139.29|4138.89|6468
1618338300000|2021-04-13 18:25:00|4140.29|4139.89|4140.04|4139.64|4140.29|4139.89|4139.29|4138.89|4838
1618338600000|2021-04-13 18:30:00|4139.79|4139.39|4141.29|4140.89|4141.79|4141.39|4139.79|4139.39|8444
1618338900000|2021-04-13 18:35:00|4141.41|4141.01|4140.29|4139.89|4141.79|4141.39|4140.04|4139.64|7257
1618339200000|2021-04-13 18:40:00|4140.54|4140.14|4141.04|4140.64|4141.29|4140.89|4140.29|4139.89|5304
1618339500000|2021-04-13 18:45:00|4141.29|4140.89|4142.29|4141.89|4142.29|4141.89|4140.79|4140.39|7709
1618339800000|2021-04-13 18:50:00|4142.04|4141.64|4142.29|4141.89|4142.54|4142.14|4141.29|4140.89|6364
1618340100000|2021-04-13 18:55:00|4142.54|4142.14|4143.54|4143.14|4144.29|4143.89|4142.29|4141.89|9481
1618340400000|2021-04-13 19:00:00|4143.79|4143.39|4145.79|4145.39|4146.54|4146.14|4143.79|4143.39|11311
1618340700000|2021-04-13 19:05:00|4145.54|4145.14|4147.04|4146.64|4147.29|4146.89|4144.79|4144.39|11433
1618341000000|2021-04-13 19:10:00|4147.29|4146.89|4147.04|4146.64|4148.54|4148.14|4146.79|4146.39|10989
1618341300000|2021-04-13 19:15:00|4147.29|4146.89|4147.04|4146.64|4148.04|4147.64|4145.79|4145.39|13507
1618341600000|2021-04-13 19:20:00|4146.88|4146.48|4146.63|4146.23|4148.38|4147.98|4146.13|4145.73|11041
1618341900000|2021-04-13 19:25:00|4146.88|4146.48|4146.63|4146.23|4147.38|4146.98|4146.38|4145.98|6744
1618342200000|2021-04-13 19:30:00|4146.88|4146.48|4145.13|4144.73|4147.13|4146.73|4144.63|4144.23|10824
1618342500000|2021-04-13 19:35:00|4144.88|4144.48|4142.38|4141.98|4145.13|4144.73|4142.38|4141.98|15268
1618342800000|2021-04-13 19:40:00|4142.88|4142.48|4142.38|4141.98|4143.13|4142.73|4140.88|4140.48|13642
1618343100000|2021-04-13 19:45:00|4141.88|4141.48|4143.38|4142.98|4143.63|4143.23|4141.88|4141.48|10752
1618343400000|2021-04-13 19:50:00|4143.63|4143.23|4142.63|4142.23|4143.63|4143.23|4140.38|4139.98|23546
1618343700000|2021-04-13 19:55:00|4142.88|4142.48|4141.63|4141.23|4143.63|4143.23|4140.38|4139.98|56362
1618344000000|2021-04-13 20:00:00|4141.13|4140.73|4141.23|4140.63|4141.73|4141.13|4140.48|4139.88|18157
1618344300000|2021-04-13 20:05:00|4141.48|4140.88|4141.98|4141.38|4141.98|4141.38|4140.73|4140.13|4645
1618344600000|2021-04-13 20:10:00|4141.73|4141.13|4142.97|4141.47|4142.97|4142.25|4141.48|4140.88|5648
1618344900000|2021-04-13 20:15:00|4142.64|4141.14|4142.61|4141.11|4142.94|4141.44|4142.61|4141.11|0
1618345200000|2021-04-13 20:20:00|4142.68|4141.18|4142.7|4141.2|4142.99|4141.49|4142.61|4141.11|0
1618345500000|2021-04-13 20:25:00|4142.73|4141.23|4142.63|4141.13|4142.99|4141.49|4142.63|4141.13|0
1618345800000|2021-04-13 20:30:00|4142.85|4142.25|4143.35|4142.75|4143.6|4143|4142.35|4141.75|954
1618346100000|2021-04-13 20:35:00|4143.1|4142.5|4142.6|4142|4143.6|4143|4142.35|4141.75|733
1618346400000|2021-04-13 20:40:00|4142.35|4141.75|4142.85|4142.25|4142.85|4142.25|4142.35|4141.75|589
1618346700000|2021-04-13 20:45:00|4142.6|4142|4142.1|4141.5|4142.85|4142.25|4141.85|4141.25|1076
1618347000000|2021-04-13 20:50:00|4141.85|4141.25|4142.6|4142|4142.85|4142.25|4141.85|4141.25|524
1618347300000|2021-04-13 20:55:00|4142.85|4142.25|4142.86|4141.36|4142.86|4142.25|4141.35|4140.75|793
1618347600000|2021-04-13 21:00:00|4142.71|4141.21|4142.82|4141.32|4143.08|4141.58|4142.68|4141.18|29
1618347900000|2021-04-13 21:05:00|4142.79|4141.29|4142.82|4141.32|4142.82|4141.32|4142.75|4141.25|0
1618348200000|2021-04-13 21:10:00|4142.79|4141.29|4142.71|4141.21|4142.82|4141.32|4142.57|4141.07|0
1618348500000|2021-04-13 21:15:00|4142.68|4141.18|4142.42|4140.92|4142.68|4141.18|4142.2|4140.7|0
1618348800000|2021-04-13 21:20:00|4142.46|4140.96|4142.53|4141.03|4142.57|4141.07|4142.2|4140.7|0
1618349100000|2021-04-13 21:25:00|4142.64|4141.14|4142.53|4141.03|4142.64|4141.14|4142.35|4140.85|0
1618349400000|2021-04-13 21:30:00|4142.35|4140.85|4142.24|4140.74|4142.35|4140.85|4142.09|4140.59|0
1618349700000|2021-04-13 21:35:00|4142.42|4140.92|4142.79|4141.29|4142.79|4141.29|4142.2|4140.7|0
1618350000000|2021-04-13 21:40:00|4142.6|4141.1|4142.46|4140.96|4142.6|4141.1|4142.38|4140.88|0
1618350300000|2021-04-13 21:45:00|4142.42|4140.92|4142.49|4140.99|4142.53|4141.03|4142.35|4140.85|0
1618350600000|2021-04-13 21:50:00|4142.46|4140.96|4142.49|4140.99|4142.57|4141.07|4142.46|4140.96|0
1618350900000|2021-04-13 21:55:00|4142.46|4140.96|4142.57|4141.07|4142.86|4141.36|4142.46|4140.96|0
1618351200000|2021-04-13 22:00:00|4142.35|4141.75|4142.1|4141.5|4142.85|4142.25|4141.85|4141.25|733
1618351500000|2021-04-13 22:05:00|4141.98|4141.38|4141.23|4140.63|4142.1|4141.5|4140.98|4140.38|373
1618351800000|2021-04-13 22:10:00|4140.98|4140.38|4140.73|4140.13|4141.48|4140.88|4140.73|4140.13|455
1618352100000|2021-04-13 22:15:00|4140.98|4140.38|4141.23|4140.63|4141.48|4140.88|4140.73|4140.13|383
1618352400000|2021-04-13 22:20:00|4141.48|4140.88|4140.73|4140.13|4141.48|4140.88|4140.73|4140.13|171
1618352700000|2021-04-13 22:25:00|4140.48|4139.88|4140.98|4140.38|4140.98|4140.38|4140.23|4139.63|310
1618353000000|2021-04-13 22:30:00|4141.23|4140.63|4140.73|4140.13|4141.48|4140.88|4140.23|4139.63|520
1618353300000|2021-04-13 22:35:00|4140.85|4140.25|4140.23|4139.63|4140.98|4140.38|4140.23|4139.63|260
1618353600000|2021-04-13 22:40:00|4140.48|4139.88|4139.98|4139.38|4140.48|4139.88|4139.98|4139.38|281
1618353900000|2021-04-13 22:45:00|4140.1|4139.5|4140.23|4139.63|4140.35|4139.75|4139.98|4139.38|211
1618354200000|2021-04-13 22:50:00|4140.35|4139.75|4140.23|4139.63|4140.35|4139.75|4139.98|4139.38|117
1618354500000|2021-04-13 22:55:00|4140.35|4139.75|4140.48|4139.88|4140.48|4139.88|4140.23|4139.63|100
1618354800000|2021-04-13 23:00:00|4140.6|4140|4140.23|4139.63|4140.73|4140.13|4139.73|4139.13|270
1618355100000|2021-04-13 23:05:00|4139.98|4139.38|4139.48|4138.88|4139.98|4139.38|4139.23|4138.63|466
1618355400000|2021-04-13 23:10:00|4139.35|4138.75|4138.73|4138.13|4139.48|4138.88|4138.73|4138.13|221
1618355700000|2021-04-13 23:15:00|4138.98|4138.38|4139.73|4139.13|4139.73|4139.13|4138.73|4138.13|297
1618356000000|2021-04-13 23:20:00|4139.48|4138.88|4139.48|4138.88|4139.98|4139.38|4139.48|4138.88|217
1618356300000|2021-04-13 23:25:00|4139.6|4139|4139.73|4139.13|4139.73|4139.13|4138.98|4138.38|222
1618356600000|2021-04-13 23:30:00|4139.48|4138.88|4139.98|4139.38|4140.48|4139.88|4139.48|4138.88|288
1618356900000|2021-04-13 23:35:00|4140.23|4139.63|4140.23|4139.63|4140.48|4139.88|4140.1|4139.5|105
1618357200000|2021-04-13 23:40:00|4139.98|4139.38|4139.85|4139.25|4140.23|4139.63|4139.73|4139.13|226
1618357500000|2021-04-13 23:45:00|4139.73|4139.13|4138.98|4138.38|4139.73|4139.13|4138.73|4138.13|581
1618357800000|2021-04-13 23:50:00|4139.1|4138.5|4139.48|4138.88|4139.73|4139.13|4138.73|4138.13|335
1618358100000|2021-04-13 23:55:00|4139.35|4138.75|4138.98|4138.38|4139.48|4138.88|4138.98|4138.38|270
1618358400000|2021-04-14 00:00:00|4139.23|4138.63|4138.73|4138.13|4139.73|4139.13|4138.48|4137.88|1366
1618358700000|2021-04-14 00:05:00|4138.85|4138.25|4138.98|4138.38|4139.23|4138.63|4138.73|4138.13|823
1618359000000|2021-04-14 00:10:00|4138.73|4138.13|4138.73|4138.13|4139.23|4138.63|4138.48|4137.88|748
1618359300000|2021-04-14 00:15:00|4138.48|4137.88|4138.73|4138.13|4139.23|4138.63|4138.48|4137.88|999
1618359600000|2021-04-14 00:20:00|4138.48|4137.88|4138.98|4138.38|4138.98|4138.38|4138.48|4137.88|777
1618359900000|2021-04-14 00:25:00|4138.73|4138.13|4139.73|4139.13|4139.73|4139.13|4138.73|4138.13|676
1618360200000|2021-04-14 00:30:00|4139.6|4139|4139.23|4138.63|4139.73|4139.13|4138.98|4138.38|585
1618360500000|2021-04-14 00:35:00|4138.98|4138.38|4140.23|4139.63|4140.23|4139.63|4138.98|4138.38|396
1618360800000|2021-04-14 00:40:00|4140.35|4139.75|4140.98|4140.38|4141.73|4141.13|4140.23|4139.63|975
1618361100000|2021-04-14 00:45:00|4141.1|4140.5|4141.23|4140.63|4141.73|4141.13|4140.98|4140.38|444
1618361400000|2021-04-14 00:50:00|4141.48|4140.88|4139.48|4138.88|4141.48|4140.88|4139.48|4138.88|722
1618361700000|2021-04-14 00:55:00|4139.23|4138.63|4139.23|4138.63|4139.23|4138.63|4138.73|4138.13|547
1618362000000|2021-04-14 01:00:00|4138.98|4138.38|4139.48|4138.88|4139.73|4139.13|4138.73|4138.13|379
1618362300000|2021-04-14 01:05:00|4139.6|4139|4139.98|4139.38|4139.98|4139.38|4139.23|4138.63|226
1618362600000|2021-04-14 01:10:00|4139.85|4139.25|4140.23|4139.63|4140.23|4139.63|4139.48|4138.88|250
1618362900000|2021-04-14 01:15:00|4139.98|4139.38|4142.48|4141.88|4142.98|4142.38|4139.98|4139.38|1744
1618363200000|2021-04-14 01:20:00|4142.73|4142.13|4141.73|4141.13|4142.73|4142.13|4141.23|4140.63|652
1618363500000|2021-04-14 01:25:00|4141.48|4140.88|4140.98|4140.38|4141.98|4141.38|4140.98|4140.38|309
1618363800000|2021-04-14 01:30:00|4140.73|4140.13|4139.23|4138.63|4140.73|4140.13|4139.23|4138.63|1246
1618364100000|2021-04-14 01:35:00|4138.98|4138.38|4139.48|4138.88|4139.73|4139.13|4138.73|4138.13|786
1618364400000|2021-04-14 01:40:00|4139.6|4139|4140.23|4139.63|4141.23|4140.63|4139.6|4139|869
1618364700000|2021-04-14 01:45:00|4140.48|4139.88|4141.98|4141.38|4141.98|4141.38|4140.23|4139.63|810
1618365000000|2021-04-14 01:50:00|4141.85|4141.25|4143.48|4142.88|4143.48|4142.88|4141.73|4141.13|1457
1618365300000|2021-04-14 01:55:00|4143.23|4142.63|4142.23|4141.63|4143.23|4142.63|4141.98|4141.38|739
1618365600000|2021-04-14 02:00:00|4142.48|4141.88|4141.73|4141.13|4142.98|4142.38|4141.48|4140.88|805
1618365900000|2021-04-14 02:05:00|4141.98|4141.38|4141.23|4140.63|4142.23|4141.63|4140.98|4140.38|432
1618366200000|2021-04-14 02:10:00|4140.98|4140.38|4140.73|4140.13|4141.23|4140.63|4140.48|4139.88|412
1618366500000|2021-04-14 02:15:00|4140.48|4139.88|4141.48|4140.88|4141.48|4140.88|4140.48|4139.88|461
1618366800000|2021-04-14 02:20:00|4141.73|4141.13|4141.23|4140.63|4141.85|4141.25|4141.23|4140.63|326
1618367100000|2021-04-14 02:25:00|4141.48|4140.88|4140.48|4139.88|4141.73|4141.13|4140.48|4139.88|299
1618367400000|2021-04-14 02:30:00|4140.73|4140.13|4141.98|4141.38|4141.98|4141.38|4140.73|4140.13|536
1618367700000|2021-04-14 02:35:00|4141.73|4141.13|4141.23|4140.63|4142.23|4141.63|4141.23|4140.63|386
1618368000000|2021-04-14 02:40:00|4141.48|4140.88|4140.73|4140.13|4141.48|4140.88|4140.48|4139.88|418
1618368300000|2021-04-14 02:45:00|4140.48|4139.88|4140.48|4139.88|4140.73|4140.13|4139.98|4139.38|306
1618368600000|2021-04-14 02:50:00|4140.6|4140|4139.48|4138.88|4140.98|4140.38|4139.48|4138.88|559
1618368900000|2021-04-14 02:55:00|4138.98|4138.38|4139.98|4139.38|4140.23|4139.63|4138.73|4138.13|785
1618369200000|2021-04-14 03:00:00|4140.23|4139.63|4139.48|4138.88|4140.23|4139.63|4139.23|4138.63|456
1618369500000|2021-04-14 03:05:00|4139.35|4138.75|4138.98|4138.38|4139.98|4139.38|4138.98|4138.38|343
1618369800000|2021-04-14 03:10:00|4139.23|4138.63|4139.73|4139.13|4139.73|4139.13|4138.98|4138.38|385
1618370100000|2021-04-14 03:15:00|4139.6|4139|4140.73|4140.13|4140.73|4140.13|4139.23|4138.63|341
1618370400000|2021-04-14 03:20:00|4140.6|4140|4139.73|4139.13|4140.73|4140.13|4139.73|4139.13|211
1618370700000|2021-04-14 03:25:00|4139.98|4139.38|4139.73|4139.13|4140.23|4139.63|4139.23|4138.63|282
1618371000000|2021-04-14 03:30:00|4139.85|4139.25|4140.73|4140.13|4140.73|4140.13|4139.73|4139.13|164
1618371300000|2021-04-14 03:35:00|4140.48|4139.88|4139.98|4139.38|4140.73|4140.13|4139.98|4139.38|167
1618371600000|2021-04-14 03:40:00|4139.73|4139.13|4139.98|4139.38|4140.23|4139.63|4139.73|4139.13|230
1618371900000|2021-04-14 03:45:00|4140.1|4139.5|4139.98|4139.38|4140.23|4139.63|4139.73|4139.13|211
1618372200000|2021-04-14 03:50:00|4140.23|4139.63|4140.23|4139.63|4140.48|4139.88|4139.98|4139.38|211
1618372500000|2021-04-14 03:55:00|4140.48|4139.88|4140.48|4139.88|4140.73|4140.13|4140.23|4139.63|156
1618372800000|2021-04-14 04:00:00|4140.73|4140.13|4140.73|4140.13|4141.23|4140.63|4140.6|4140|303
1618373100000|2021-04-14 04:05:00|4140.6|4140|4141.23|4140.63|4141.23|4140.63|4140.48|4139.88|176
1618373400000|2021-04-14 04:10:00|4141.48|4140.88|4141.23|4140.63|4141.48|4140.88|4140.98|4140.38|208
1618373700000|2021-04-14 04:15:00|4141.48|4140.88|4141.73|4141.13|4142.23|4141.63|4141.48|4140.88|391
1618374000000|2021-04-14 04:20:00|4141.48|4140.88|4141.48|4140.88|4141.98|4141.38|4141.23|4140.63|242
1618374300000|2021-04-14 04:25:00|4141.73|4141.13|4141.73|4141.13|4141.73|4141.13|4141.48|4140.88|150
1618374600000|2021-04-14 04:30:00|4141.48|4140.88|4141.98|4141.38|4141.98|4141.38|4141.48|4140.88|126
1618374900000|2021-04-14 04:35:00|4142.23|4141.63|4142.48|4141.88|4142.48|4141.88|4141.98|4141.38|281
1618375200000|2021-04-14 04:40:00|4142.73|4142.13|4142.73|4142.13|4143.23|4142.63|4142.73|4142.13|452
1618375500000|2021-04-14 04:45:00|4142.85|4142.25|4142.98|4142.38|4143.23|4142.63|4142.85|4142.25|319
1618375800000|2021-04-14 04:50:00|4143.1|4142.5|4144.23|4143.63|4144.48|4143.88|4142.98|4142.38|794
1618376100000|2021-04-14 04:55:00|4143.98|4143.38|4143.73|4143.13|4143.98|4143.38|4143.73|4143.13|243
1618376400000|2021-04-14 05:00:00|4143.98|4143.38|4143.23|4142.63|4144.23|4143.63|4142.98|4142.38|543
1618376700000|2021-04-14 05:05:00|4142.98|4142.38|4144.73|4144.13|4144.73|4144.13|4142.98|4142.38|575
1618377000000|2021-04-14 05:10:00|4144.98|4144.38|4144.73|4144.13|4145.73|4145.13|4144.73|4144.13|1037
1618377300000|2021-04-14 05:15:00|4144.98|4144.38|4143.73|4143.13|4144.98|4144.38|4143.48|4142.88|396
1618377600000|2021-04-14 05:20:00|4143.48|4142.88|4144.48|4143.88|4144.48|4143.88|4143.48|4142.88|273
1618377900000|2021-04-14 05:25:00|4144.23|4143.63|4143.48|4142.88|4144.35|4143.75|4143.48|4142.88|305
1618378200000|2021-04-14 05:30:00|4143.73|4143.13|4143.48|4142.88|4144.48|4143.88|4143.48|4142.88|534
1618378500000|2021-04-14 05:35:00|4143.73|4143.13|4143.48|4142.88|4143.98|4143.38|4143.23|4142.63|370
1618378800000|2021-04-14 05:40:00|4143.23|4142.63|4144.23|4143.63|4144.98|4144.38|4142.98|4142.38|602
1618379100000|2021-04-14 05:45:00|4144.48|4143.88|4145.23|4144.63|4145.48|4144.88|4144.23|4143.63|318
1618379400000|2021-04-14 05:50:00|4145.35|4144.75|4145.23|4144.63|4145.48|4144.88|4144.73|4144.13|558
1618379700000|2021-04-14 05:55:00|4145.48|4144.88|4145.73|4145.13|4145.98|4145.38|4145.35|4144.75|534
1618380000000|2021-04-14 06:00:00|4145.98|4145.38|4145.23|4144.63|4145.98|4145.38|4144.98|4144.38|636
1618380300000|2021-04-14 06:05:00|4145.48|4144.88|4144.23|4143.63|4145.48|4144.88|4143.98|4143.38|702
1618380600000|2021-04-14 06:10:00|4143.98|4143.38|4142.73|4142.13|4144.23|4143.63|4142.73|4142.13|803
1618380900000|2021-04-14 06:15:00|4142.98|4142.38|4143.73|4143.13|4143.98|4143.38|4142.73|4142.13|608
1618381200000|2021-04-14 06:20:00|4143.85|4143.25|4141.48|4140.88|4143.85|4143.25|4141.23|4140.63|813
1618381500000|2021-04-14 06:25:00|4141.73|4141.13|4142.73|4142.13|4142.98|4142.38|4141.73|4141.13|697
1618381800000|2021-04-14 06:30:00|4142.48|4141.88|4143.35|4142.75|4143.48|4142.88|4141.98|4141.38|613
1618382100000|2021-04-14 06:35:00|4143.48|4142.88|4143.73|4143.13|4144.48|4143.88|4143.23|4142.63|561
1618382400000|2021-04-14 06:40:00|4143.98|4143.38|4143.98|4143.38|4144.98|4144.38|4143.85|4143.25|556
1618382700000|2021-04-14 06:45:00|4143.73|4143.13|4143.23|4142.63|4144.23|4143.63|4142.98|4142.38|440
1618383000000|2021-04-14 06:50:00|4143.35|4142.75|4142.98|4142.38|4143.35|4142.75|4142.73|4142.13|413
1618383300000|2021-04-14 06:55:00|4142.85|4142.25|4143.73|4143.13|4143.73|4143.13|4142.73|4142.13|438
1618383600000|2021-04-14 07:00:00|4143.98|4143.38|4142.73|4142.13|4143.98|4143.38|4142.35|4141.75|2000
1618383900000|2021-04-14 07:05:00|4142.48|4141.88|4144.73|4144.13|4144.98|4144.38|4142.23|4141.63|1706
1618384200000|2021-04-14 07:10:00|4144.48|4143.88|4144.98|4144.38|4145.48|4144.88|4143.48|4142.88|1415
1618384500000|2021-04-14 07:15:00|4145.1|4144.5|4144.98|4144.38|4146.23|4145.63|4143.85|4143.25|1894
1618384800000|2021-04-14 07:20:00|4144.85|4144.25|4144.23|4143.63|4144.98|4144.38|4143.23|4142.63|1251
1618385100000|2021-04-14 07:25:00|4144.1|4143.5|4143.98|4143.38|4144.98|4144.38|4143.73|4143.13|1068
1618385400000|2021-04-14 07:30:00|4143.85|4143.25|4145.98|4145.38|4146.23|4145.63|4143.48|4142.88|995
1618385700000|2021-04-14 07:35:00|4146.1|4145.5|4145.48|4144.88|4146.23|4145.63|4144.98|4144.38|1123
1618386000000|2021-04-14 07:40:00|4145.73|4145.13|4144.48|4143.88|4145.73|4145.13|4144.48|4143.88|957
1618386300000|2021-04-14 07:45:00|4144.73|4144.13|4143.23|4142.63|4145.48|4144.88|4142.98|4142.38|1515
1618386600000|2021-04-14 07:50:00|4143.48|4142.88|4141.73|4141.13|4143.48|4142.88|4141.48|4140.88|1383
1618386900000|2021-04-14 07:55:00|4141.98|4141.38|4142.23|4141.63|4142.98|4142.38|4141.98|4141.38|677
1618387200000|2021-04-14 08:00:00|4142.1|4141.5|4143.48|4142.88|4143.73|4143.13|4141.48|4140.88|1215
1618387500000|2021-04-14 08:05:00|4143.73|4143.13|4143.98|4143.38|4144.48|4143.88|4143.35|4142.75|1053
1618387800000|2021-04-14 08:10:00|4143.73|4143.13|4144.48|4143.88|4144.98|4144.38|4143.73|4143.13|440
1618388100000|2021-04-14 08:15:00|4144.6|4144|4144.98|4144.38|4145.23|4144.63|4143.48|4142.88|778
1618388400000|2021-04-14 08:20:00|4145.23|4144.63|4145.48|4144.88|4146.73|4146.13|4145.23|4144.63|1143
1618388700000|2021-04-14 08:25:00|4145.73|4145.13|4144.48|4143.88|4145.73|4145.13|4144.48|4143.88|659
1618389000000|2021-04-14 08:30:00|4144.73|4144.13|4146.48|4145.88|4146.48|4145.88|4144.73|4144.13|702
1618389300000|2021-04-14 08:35:00|4146.73|4146.13|4146.48|4145.88|4146.73|4146.13|4145.73|4145.13|764
1618389600000|2021-04-14 08:40:00|4146.73|4146.13|4145.98|4145.38|4146.98|4146.38|4145.73|4145.13|865
1618389900000|2021-04-14 08:45:00|4146.23|4145.63|4146.23|4145.63|4146.48|4145.88|4145.98|4145.38|493
1618390200000|2021-04-14 08:50:00|4146.35|4145.75|4146.98|4146.38|4147.23|4146.63|4146.23|4145.63|798
1618390500000|2021-04-14 08:55:00|4146.85|4146.25|4146.48|4145.88|4147.23|4146.63|4146.23|4145.63|940
1618390800000|2021-04-14 09:00:00|4146.23|4145.63|4146.48|4145.88|4146.48|4145.88|4146.23|4145.63|445
1618391100000|2021-04-14 09:05:00|4146.73|4146.13|4147.23|4146.63|4147.48|4146.88|4145.98|4145.38|868
1618391400000|2021-04-14 09:10:00|4147.35|4146.75|4146.73|4146.13|4147.35|4146.75|4146.23|4145.63|530
1618391700000|2021-04-14 09:15:00|4146.98|4146.38|4146.23|4145.63|4146.98|4146.38|4145.98|4145.38|824
1618392000000|2021-04-14 09:20:00|4146.35|4145.75|4146.23|4145.63|4146.73|4146.13|4145.73|4145.13|918
1618392300000|2021-04-14 09:25:00|4146.1|4145.5|4145.73|4145.13|4146.23|4145.63|4145.48|4144.88|430
1618392600000|2021-04-14 09:30:00|4145.98|4145.38|4146.1|4145.5|4146.23|4145.63|4145.73|4145.13|662
1618392900000|2021-04-14 09:35:00|4145.98|4145.38|4146.48|4145.88|4146.73|4146.13|4145.98|4145.38|753
1618393200000|2021-04-14 09:40:00|4146.6|4146|4146.73|4146.13|4146.73|4146.13|4146.48|4145.88|334
1618393500000|2021-04-14 09:45:00|4146.48|4145.88|4146.48|4145.88|4146.73|4146.13|4145.73|4145.13|708
1618393800000|2021-04-14 09:50:00|4146.23|4145.63|4146.73|4146.13|4146.98|4146.38|4146.23|4145.63|466
1618394100000|2021-04-14 09:55:00|4146.48|4145.88|4145.73|4145.13|4146.73|4146.13|4145.73|4145.13|825
1618394400000|2021-04-14 10:00:00|4145.48|4144.88|4144.98|4144.38|4145.48|4144.88|4144.48|4143.88|950
1618394700000|2021-04-14 10:05:00|4145.1|4144.5|4144.73|4144.13|4145.23|4144.63|4144.23|4143.63|610
1618395000000|2021-04-14 10:10:00|4144.23|4143.63|4144.23|4143.63|4144.48|4143.88|4143.98|4143.38|964
1618395300000|2021-04-14 10:15:00|4143.98|4143.38|4144.48|4143.88|4144.98|4144.38|4143.98|4143.38|344
1618395600000|2021-04-14 10:20:00|4144.73|4144.13|4144.73|4144.13|4145.23|4144.63|4144.48|4143.88|528
1618395900000|2021-04-14 10:25:00|4144.6|4144|4143.98|4143.38|4144.73|4144.13|4143.48|4142.88|1093
1618396200000|2021-04-14 10:30:00|4144.23|4143.63|4143.98|4143.38|4144.48|4143.88|4143.73|4143.13|438
1618396500000|2021-04-14 10:35:00|4144.23|4143.63|4144.73|4144.13|4144.73|4144.13|4143.98|4143.38|565
1618396800000|2021-04-14 10:40:00|4144.98|4144.38|4144.98|4144.38|4145.23|4144.63|4144.73|4144.13|665
1618397100000|2021-04-14 10:45:00|4144.85|4144.25|4143.48|4142.88|4145.48|4144.88|4143.23|4142.63|1873
1618397400000|2021-04-14 10:50:00|4143.6|4143|4143.48|4142.88|4143.73|4143.13|4142.73|4142.13|955
1618397700000|2021-04-14 10:55:00|4143.23|4142.63|4142.73|4142.13|4143.48|4142.88|4141.98|4141.38|1383
1618398000000|2021-04-14 11:00:00|4142.48|4141.88|4144.23|4143.63|4144.98|4144.38|4142.48|4141.88|1618
1618398300000|2021-04-14 11:05:00|4143.98|4143.38|4143.73|4143.13|4144.73|4144.13|4143.6|4143|956
1618398600000|2021-04-14 11:10:00|4143.6|4143|4143.73|4143.13|4143.98|4143.38|4142.98|4142.38|943
1618398900000|2021-04-14 11:15:00|4143.48|4142.88|4143.98|4143.38|4144.48|4143.88|4143.48|4142.88|1412
1618399200000|2021-04-14 11:20:00|4143.85|4143.25|4144.73|4144.13|4145.48|4144.88|4143.73|4143.13|1498
1618399500000|2021-04-14 11:25:00|4144.98|4144.38|4145.73|4145.13|4145.98|4145.38|4144.73|4144.13|1269
1618399800000|2021-04-14 11:30:00|4145.48|4144.88|4145.98|4145.38|4146.23|4145.63|4144.98|4144.38|2166
1618400100000|2021-04-14 11:35:00|4146.23|4145.63|4145.98|4145.38|4146.23|4145.63|4145.98|4145.38|678
1618400400000|2021-04-14 11:40:00|4145.73|4145.13|4146.73|4146.13|4146.73|4146.13|4145.73|4145.13|1040
1618400700000|2021-04-14 11:45:00|4146.98|4146.38|4145.98|4145.38|4146.98|4146.38|4145.23|4144.63|954
1618401000000|2021-04-14 11:50:00|4145.73|4145.13|4146.23|4145.63|4146.48|4145.88|4145.23|4144.63|874
1618401300000|2021-04-14 11:55:00|4145.98|4145.38|4145.98|4145.38|4146.73|4146.13|4145.98|4145.38|674
1618401600000|2021-04-14 12:00:00|4146.23|4145.63|4146.23|4145.63|4146.48|4145.88|4145.48|4144.88|846
1618401900000|2021-04-14 12:05:00|4145.98|4145.38|4145.98|4145.38|4146.48|4145.88|4145.98|4145.38|662
1618402200000|2021-04-14 12:10:00|4145.73|4145.13|4145.73|4145.13|4146.23|4145.63|4145.6|4145|568
1618402500000|2021-04-14 12:15:00|4145.48|4144.88|4144.23|4143.63|4145.48|4144.88|4144.23|4143.63|1573
1618402800000|2021-04-14 12:20:00|4144.48|4143.88|4144.73|4144.13|4145.23|4144.63|4144.23|4143.63|1555
1618403100000|2021-04-14 12:25:00|4144.48|4143.88|4144.48|4143.88|4144.73|4144.13|4143.98|4143.38|1467
1618403400000|2021-04-14 12:30:00|4144.23|4143.63|4144.23|4143.63|4144.48|4143.88|4143.73|4143.13|1320
1618403700000|2021-04-14 12:35:00|4144.48|4143.88|4143.98|4143.38|4144.48|4143.88|4143.73|4143.13|978
1618404000000|2021-04-14 12:40:00|4144.23|4143.63|4143.73|4143.13|4144.48|4143.88|4143.73|4143.13|1164
1618404300000|2021-04-14 12:45:00|4143.98|4143.38|4141.73|4141.13|4143.98|4143.38|4140.98|4140.38|4413
1618404600000|2021-04-14 12:50:00|4141.98|4141.38|4141.23|4140.63|4141.98|4141.38|4140.48|4139.88|3267
1618404900000|2021-04-14 12:55:00|4140.98|4140.38|4139.98|4139.38|4141.73|4141.13|4139.23|4138.63|4451
1618405200000|2021-04-14 13:00:00|4139.73|4139.13|4140.48|4139.88|4140.73|4140.13|4139.73|4139.13|4758
1618405500000|2021-04-14 13:05:00|4140.73|4140.13|4141.23|4140.63|4141.23|4140.63|4140.48|4139.88|2996
1618405800000|2021-04-14 13:10:00|4140.98|4140.38|4139.98|4139.38|4141.23|4140.63|4139.98|4139.38|2893
1618406100000|2021-04-14 13:15:00|4140.23|4139.63|4139.48|4138.88|4140.48|4139.88|4138.73|4138.13|3832
1618406400000|2021-04-14 13:20:00|4139.23|4138.63|4139.48|4138.88|4139.73|4139.13|4138.48|4137.88|5463
1618406700000|2021-04-14 13:25:00|4139.73|4139.13|4140.73|4140.13|4140.98|4140.38|4139.73|4139.13|8001
1618407000000|2021-04-14 13:30:00|4140.63|4140.23|4140.63|4140.23|4140.88|4140.48|4138.13|4137.73|35152
1618407300000|2021-04-14 13:35:00|4140.38|4139.98|4143.88|4143.48|4144.13|4143.73|4140.13|4139.73|26018
1618407600000|2021-04-14 13:40:00|4143.63|4143.23|4145.63|4145.23|4146.88|4146.48|4143.13|4142.73|24864
1618407900000|2021-04-14 13:45:00|4145.38|4144.98|4145.88|4145.48|4146.38|4145.98|4144.88|4144.48|17077
1618408200000|2021-04-14 13:50:00|4145.38|4144.98|4146.38|4145.98|4147.38|4146.98|4144.88|4144.48|15457
1618408500000|2021-04-14 13:55:00|4146.13|4145.73|4150.63|4150.23|4150.63|4150.23|4146.13|4145.73|21473
1618408800000|2021-04-14 14:00:00|4150.38|4149.98|4148.63|4148.23|4150.63|4150.23|4145.88|4145.48|21133
1618409100000|2021-04-14 14:05:00|4148.88|4148.48|4149.63|4149.23|4150.13|4149.73|4148.13|4147.73|15864
1618409400000|2021-04-14 14:10:00|4149.88|4149.48|4148.38|4147.98|4150.13|4149.73|4147.88|4147.48|11943
1618409700000|2021-04-14 14:15:00|4148.13|4147.73|4148.38|4147.98|4149.13|4148.73|4146.38|4145.98|16550
1618410000000|2021-04-14 14:20:00|4148.63|4148.23|4147.13|4146.73|4149.13|4148.73|4145.38|4144.98|17504
1618410300000|2021-04-14 14:25:00|4147.38|4146.98|4145.38|4144.98|4147.63|4147.23|4144.38|4143.98|16788
1618410600000|2021-04-14 14:30:00|4145.88|4145.48|4150.13|4149.73|4151.88|4151.48|4145.88|4145.48|23309
1618410900000|2021-04-14 14:35:00|4149.88|4149.48|4146.13|4145.73|4150.13|4149.73|4146.13|4145.73|15776
1618411200000|2021-04-14 14:40:00|4145.88|4145.48|4147.38|4146.98|4149.13|4148.73|4145.38|4144.98|17275
1618411500000|2021-04-14 14:45:00|4147.13|4146.73|4150.88|4150.48|4151.13|4150.73|4147.13|4146.73|12407
1618411800000|2021-04-14 14:50:00|4150.75|4150.35|4148.38|4147.98|4151.38|4150.98|4147.63|4147.23|15452
1618412100000|2021-04-14 14:55:00|4148.63|4148.23|4146.63|4146.23|4150.38|4149.98|4146.13|4145.73|13353
1618412400000|2021-04-14 15:00:00|4146.38|4145.98|4143.88|4143.48|4148.38|4147.98|4143.88|4143.48|17994
1618412700000|2021-04-14 15:05:00|4144.13|4143.73|4145.88|4145.48|4146.88|4146.48|4143.38|4142.98|17399
1618413000000|2021-04-14 15:10:00|4146.13|4145.73|4145.88|4145.48|4146.38|4145.98|4144.38|4143.98|14992
1618413300000|2021-04-14 15:15:00|4145.63|4145.23|4143.13|4142.73|4145.88|4145.48|4143.13|4142.73|12534
1618413600000|2021-04-14 15:20:00|4143.38|4142.98|4141.38|4140.98|4144.63|4144.23|4140.88|4140.48|18876
1618413900000|2021-04-14 15:25:00|4141.13|4140.73|4144.13|4143.73|4144.13|4143.73|4139.88|4139.48|14838
1618414200000|2021-04-14 15:30:00|4143.88|4143.48|4143.38|4142.98|4144.63|4144.23|4142.63|4142.23|12001
1618414500000|2021-04-14 15:35:00|4143.13|4142.73|4144.73|4144.33|4145.73|4145.33|4143.13|4142.73|10108
1618414800000|2021-04-14 15:40:00|4144.98|4144.58|4145.98|4145.58|4145.98|4145.58|4144.48|4144.08|7864
1618415100000|2021-04-14 15:45:00|4145.73|4145.33|4145.98|4145.58|4146.98|4146.58|4145.48|4145.08|8300
1618415400000|2021-04-14 15:50:00|4145.73|4145.33|4145.23|4144.83|4146.23|4145.83|4145.23|4144.83|5373
1618415700000|2021-04-14 15:55:00|4145.48|4145.08|4146.98|4146.58|4146.98|4146.58|4144.98|4144.58|5575
1618416000000|2021-04-14 16:00:00|4146.73|4146.33|4143.48|4143.08|4147.23|4146.83|4143.48|4143.08|8736
1618416300000|2021-04-14 16:05:00|4143.23|4142.83|4145.23|4144.83|4146.48|4146.08|4141.98|4141.58|15243
1618416600000|2021-04-14 16:10:00|4144.98|4144.58|4142.73|4142.33|4145.98|4145.58|4142.48|4142.08|9562
1618416900000|2021-04-14 16:15:00|4142.48|4142.08|4145.98|4145.58|4145.98|4145.58|4141.73|4141.33|11956
1618417200000|2021-04-14 16:20:00|4145.73|4145.33|4145.98|4145.58|4147.23|4146.83|4145.73|4145.33|10809
1618417500000|2021-04-14 16:25:00|4146.1|4145.7|4143.73|4143.33|4147.23|4146.83|4142.98|4142.58|10935
1618417800000|2021-04-14 16:30:00|4143.48|4143.08|4144.73|4144.33|4145.23|4144.83|4143.48|4143.08|7497
1618418100000|2021-04-14 16:35:00|4144.48|4144.08|4146.48|4146.08|4146.98|4146.58|4144.23|4143.83|10566
1618418400000|2021-04-14 16:40:00|4146.73|4146.33|4147.72|4147.32|4148.48|4148.08|4146.73|4146.33|7073
1618418700000|2021-04-14 16:45:00|4147.47|4147.07|4147.47|4147.07|4147.72|4147.32|4146.47|4146.07|6803
1618419000000|2021-04-14 16:50:00|4147.72|4147.32|4147.47|4147.07|4148.22|4147.82|4146.97|4146.57|5285
1618419300000|2021-04-14 16:55:00|4147.22|4146.82|4147.22|4146.82|4147.97|4147.57|4146.72|4146.32|4406
1618419600000|2021-04-14 17:00:00|4146.97|4146.57|4143.97|4143.57|4147.47|4147.07|4143.97|4143.57|8678
1618419900000|2021-04-14 17:05:00|4144.22|4143.82|4145.72|4145.32|4146.47|4146.07|4143.97|4143.57|5793
1618420200000|2021-04-14 17:10:00|4145.47|4145.07|4144.97|4144.57|4146.47|4146.07|4144.72|4144.32|5866
1618420500000|2021-04-14 17:15:00|4144.72|4144.32|4145.47|4145.07|4146.47|4146.07|4144.47|4144.07|4659
1618420800000|2021-04-14 17:20:00|4145.72|4145.32|4146.97|4146.57|4147.22|4146.82|4144.72|4144.32|5021
1618421100000|2021-04-14 17:25:00|4146.72|4146.32|4145.47|4145.07|4146.97|4146.57|4145.47|4145.07|3506
1618421400000|2021-04-14 17:30:00|4145.22|4144.82|4142.22|4141.82|4145.47|4145.07|4141.97|4141.57|12044
1618421700000|2021-04-14 17:35:00|4141.97|4141.57|4142.47|4142.07|4142.72|4142.32|4140.97|4140.57|10942
1618422000000|2021-04-14 17:40:00|4142.72|4142.32|4142.47|4142.07|4142.97|4142.57|4141.47|4141.07|7109
1618422300000|2021-04-14 17:45:00|4142.22|4141.82|4142.97|4142.57|4144.47|4144.07|4141.97|4141.57|7024
1618422600000|2021-04-14 17:50:00|4143.22|4142.82|4142.97|4142.57|4143.72|4143.32|4141.97|4141.57|5783
1618422900000|2021-04-14 17:55:00|4143.47|4143.07|4133.72|4133.32|4143.72|4143.32|4130.97|4130.57|31391
1618423200000|2021-04-14 18:00:00|4133.47|4133.07|4133.47|4133.07|4134.72|4134.32|4130.47|4130.07|35470
1618423500000|2021-04-14 18:05:00|4133.22|4132.82|4125.72|4125.32|4133.47|4133.07|4124.47|4124.07|40245
1618423800000|2021-04-14 18:10:00|4125.47|4125.07|4132.72|4132.32|4132.72|4132.32|4124.97|4124.57|23833
1618424100000|2021-04-14 18:15:00|4132.47|4132.07|4132.47|4132.07|4133.72|4133.32|4128.72|4128.32|22301
1618424400000|2021-04-14 18:20:00|4132.22|4131.82|4136.22|4135.82|4136.47|4136.07|4131.72|4131.32|15514
1618424700000|2021-04-14 18:25:00|4136.47|4136.07|4136.22|4135.82|4138.47|4138.07|4135.72|4135.32|21900
1618425000000|2021-04-14 18:30:00|4136.47|4136.07|4131.97|4131.57|4137.22|4136.82|4131.97|4131.57|15362
1618425300000|2021-04-14 18:35:00|4132.22|4131.82|4133.22|4132.82|4134.97|4134.57|4131.97|4131.57|9515
1618425600000|2021-04-14 18:40:00|4133.34|4132.94|4134.97|4134.57|4136.72|4136.32|4133.22|4132.82|10867
1618425900000|2021-04-14 18:45:00|4134.72|4134.32|4129.97|4129.57|4135.47|4135.07|4129.97|4129.57|12705
1618426200000|2021-04-14 18:50:00|4130.22|4129.82|4126.72|4126.32|4130.47|4130.07|4126.22|4125.82|21352
1618426500000|2021-04-14 18:55:00|4126.47|4126.07|4126.22|4125.82|4129.97|4129.57|4125.22|4124.82|19604
1618426800000|2021-04-14 19:00:00|4125.72|4125.32|4126.72|4126.32|4127.22|4126.82|4121.47|4121.07|33113
1618427100000|2021-04-14 19:05:00|4126.47|4126.07|4123.72|4123.32|4128.22|4127.82|4122.72|4122.32|18814
1618427400000|2021-04-14 19:10:00|4123.97|4123.57|4128.47|4128.07|4128.47|4128.07|4122.22|4121.82|18050
1618427700000|2021-04-14 19:15:00|4128.22|4127.82|4129.22|4128.82|4131.22|4130.82|4126.97|4126.57|15359
1618428000000|2021-04-14 19:20:00|4128.97|4128.57|4130.22|4129.82|4130.72|4130.32|4125.97|4125.57|14274
1618428300000|2021-04-14 19:25:00|4130.72|4130.32|4132.22|4131.82|4132.47|4132.07|4129.72|4129.32|10173
1618428600000|2021-04-14 19:30:00|4131.97|4131.57|4130.72|4130.32|4133.47|4133.07|4129.97|4129.57|26643
1618428900000|2021-04-14 19:35:00|4130.97|4130.57|4126.72|4126.32|4130.97|4130.57|4125.47|4125.07|22187
1618429200000|2021-04-14 19:40:00|4126.97|4126.57|4125.72|4125.32|4127.22|4126.82|4123.72|4123.32|23801
1618429500000|2021-04-14 19:45:00|4125.97|4125.57|4122.47|4122.07|4127.47|4127.07|4122.47|4122.07|16722
1618429800000|2021-04-14 19:50:00|4123.22|4122.82|4123.72|4123.32|4126.97|4126.57|4122.72|4122.32|33164
1618430100000|2021-04-14 19:55:00|4123.22|4122.82|4128.22|4127.82|4128.22|4127.82|4121.47|4121.07|81261
1618430400000|2021-04-14 20:00:00|4127.97|4127.57|4130.23|4129.63|4131.48|4130.88|4127.97|4127.38|44891
1618430700000|2021-04-14 20:05:00|4130.48|4129.88|4131.23|4130.63|4131.98|4131.38|4130.48|4129.88|11850
1618431000000|2021-04-14 20:10:00|4131.48|4130.88|4131.19|4129.69|4131.48|4130.88|4130.1|4129.44|9859
1618431300000|2021-04-14 20:15:00|4131.15|4129.65|4130.82|4129.32|4131.15|4129.65|4130.49|4128.99|13
1618431600000|2021-04-14 20:20:00|4130.78|4129.28|4130.46|4128.96|4131.08|4129.58|4130.24|4128.74|0
1618431900000|2021-04-14 20:25:00|4130.49|4128.99|4130.93|4129.43|4130.93|4129.43|4130.42|4128.92|0
1618432200000|2021-04-14 20:30:00|4130.35|4129.75|4131.6|4131|4132.1|4131.5|4129.85|4129.25|1085
1618432500000|2021-04-14 20:35:00|4131.85|4131.25|4132.35|4131.75|4132.35|4131.75|4131.6|4131|942
1618432800000|2021-04-14 20:40:00|4132.1|4131.5|4131.1|4130.5|4132.1|4131.5|4130.6|4130|2009
1618433100000|2021-04-14 20:45:00|4131.35|4130.75|4131.1|4130.5|4131.35|4130.75|4130.6|4130|623
1618433400000|2021-04-14 20:50:00|4131.35|4130.75|4130.85|4130.25|4131.35|4130.75|4130.6|4130|499
1618433700000|2021-04-14 20:55:00|4130.6|4130|4131.51|4130.01|4131.6|4131|4130.6|4130|982
1618434000000|2021-04-14 21:00:00|4131.47|4129.97|4131.47|4129.97|4131.47|4129.97|4131.36|4129.86|1
1618434300000|2021-04-14 21:05:00|4131.43|4129.93|4131.62|4130.12|4131.91|4130.41|4131.43|4129.93|0
1618434600000|2021-04-14 21:10:00|4131.69|4130.19|4131.84|4130.34|4131.95|4130.45|4131.65|4130.15|0
1618434900000|2021-04-14 21:15:00|4131.95|4130.45|4131.51|4130.01|4131.95|4130.45|4131.51|4130.01|0
1618435200000|2021-04-14 21:20:00|4131.62|4130.12|4131.43|4129.93|4131.62|4130.12|4131.43|4129.93|0
1618435500000|2021-04-14 21:25:00|4131.84|4130.34|4131.8|4130.3|4131.98|4130.48|4131.8|4130.3|0
1618435800000|2021-04-14 21:30:00|4131.73|4130.23|4131.58|4130.08|4131.73|4130.23|4131.58|4130.08|0
1618436100000|2021-04-14 21:35:00|4131.54|4130.04|4131.58|4130.08|4131.58|4130.08|4131.54|4130.04|0
1618436400000|2021-04-14 21:40:00|4131.36|4129.86|4131.65|4130.15|4131.65|4130.15|4131.36|4129.86|0
1618436700000|2021-04-14 21:45:00|4131.69|4130.19|4132.06|4130.56|4132.06|4130.56|4131.69|4130.19|0
1618437000000|2021-04-14 21:50:00|4131.95|4130.45|4131.8|4130.3|4131.95|4130.45|4131.69|4130.19|0
1618437300000|2021-04-14 21:55:00|4131.76|4130.26|4132.35|4130.85|4132.6|4131.1|4131.76|4130.26|0
1618437600000|2021-04-14 22:00:00|4131.85|4131.25|4132.48|4131.88|4132.98|4132.38|4130.48|4129.88|1238
1618437900000|2021-04-14 22:05:00|4132.73|4132.13|4133.23|4132.63|4133.98|4133.38|4132.48|4131.88|713
1618438200000|2021-04-14 22:10:00|4133.48|4132.88|4133.98|4133.38|4134.23|4133.63|4133.48|4132.88|784
1618438500000|2021-04-14 22:15:00|4134.23|4133.63|4133.98|4133.38|4134.23|4133.63|4133.73|4133.13|306
1618438800000|2021-04-14 22:20:00|4134.1|4133.5|4133.98|4133.38|4134.23|4133.63|4133.48|4132.88|285
1618439100000|2021-04-14 22:25:00|4134.1|4133.5|4134.23|4133.63|4134.23|4133.63|4133.98|4133.38|330
1618439400000|2021-04-14 22:30:00|4134.48|4133.88|4134.48|4133.88|4134.48|4133.88|4134.23|4133.63|222
1618439700000|2021-04-14 22:35:00|4134.23|4133.63|4133.98|4133.38|4134.48|4133.88|4133.98|4133.38|205
1618440000000|2021-04-14 22:40:00|4134.1|4133.5|4133.48|4132.88|4134.23|4133.63|4132.73|4132.13|480
1618440300000|2021-04-14 22:45:00|4133.23|4132.63|4132.98|4132.38|4133.48|4132.88|4132.98|4132.38|191
1618440600000|2021-04-14 22:50:00|4132.73|4132.13|4132.23|4131.63|4132.98|4132.38|4131.23|4130.63|493
1618440900000|2021-04-14 22:55:00|4131.98|4131.38|4132.73|4132.13|4132.73|4132.13|4131.98|4131.38|174
1618441200000|2021-04-14 23:00:00|4132.98|4132.38|4132.98|4132.38|4133.23|4132.63|4132.23|4131.63|287
1618441500000|2021-04-14 23:05:00|4132.73|4132.13|4132.73|4132.13|4133.23|4132.63|4132.73|4132.13|180
1618441800000|2021-04-14 23:10:00|4132.85|4132.25|4132.73|4132.13|4132.98|4132.38|4132.48|4131.88|134
1618442100000|2021-04-14 23:15:00|4132.6|4132|4132.48|4131.88|4132.73|4132.13|4132.48|4131.88|134
1618442400000|2021-04-14 23:20:00|4132.23|4131.63|4131.98|4131.38|4132.48|4131.88|4131.98|4131.38|179
1618442700000|2021-04-14 23:25:00|4131.73|4131.13|4132.48|4131.88|4132.73|4132.13|4131.73|4131.13|266
1618443000000|2021-04-14 23:30:00|4132.35|4131.75|4131.48|4130.88|4132.48|4131.88|4131.48|4130.88|170
1618443300000|2021-04-14 23:35:00|4131.73|4131.13|4130.48|4129.88|4131.73|4131.13|4130.23|4129.63|696
1618443600000|2021-04-14 23:40:00|4130.73|4130.13|4130.98|4130.38|4131.23|4130.63|4130.48|4129.88|199
1618443900000|2021-04-14 23:45:00|4130.73|4130.13|4129.98|4129.38|4130.98|4130.38|4129.73|4129.13|638
1618444200000|2021-04-14 23:50:00|4130.23|4129.63|4130.73|4130.13|4130.98|4130.38|4129.73|4129.13|298
1618444500000|2021-04-14 23:55:00|4130.48|4129.88|4131.23|4130.63|4131.23|4130.63|4130.48|4129.88|259
1618444800000|2021-04-15 00:00:00|4131.48|4130.88|4132.23|4131.63|4133.73|4133.13|4130.98|4130.38|1095
1618445100000|2021-04-15 00:05:00|4132.48|4131.88|4133.73|4133.13|4133.73|4133.13|4131.98|4131.38|735
1618445400000|2021-04-15 00:10:00|4133.98|4133.38|4133.23|4132.63|4133.98|4133.38|4132.73|4132.13|765
1618445700000|2021-04-15 00:15:00|4133.48|4132.88|4131.98|4131.38|4134.23|4133.63|4131.98|4131.38|859
1618446000000|2021-04-15 00:20:00|4132.23|4131.63|4131.23|4130.63|4132.23|4131.63|4130.98|4130.38|666
1618446300000|2021-04-15 00:25:00|4131.48|4130.88|4130.98|4130.38|4131.73|4131.13|4130.73|4130.13|488
1618446600000|2021-04-15 00:30:00|4131.1|4130.5|4131.23|4130.63|4131.73|4131.13|4130.73|4130.13|313
1618446900000|2021-04-15 00:35:00|4131.48|4130.88|4132.48|4131.88|4132.73|4132.13|4130.98|4130.38|508
1618447200000|2021-04-15 00:40:00|4132.35|4131.75|4132.23|4131.63|4132.73|4132.13|4131.48|4130.88|358
1618447500000|2021-04-15 00:45:00|4132.48|4131.88|4133.48|4132.88|4133.48|4132.88|4131.48|4130.88|517
1618447800000|2021-04-15 00:50:00|4133.73|4133.13|4133.48|4132.88|4135.48|4134.88|4132.73|4132.13|1906
1618448100000|2021-04-15 00:55:00|4133.23|4132.63|4133.48|4132.88|4133.48|4132.88|4132.73|4132.13|315
1618448400000|2021-04-15 01:00:00|4133.35|4132.75|4133.35|4132.75|4133.48|4132.88|4132.73|4132.13|522
1618448700000|2021-04-15 01:05:00|4133.48|4132.88|4131.98|4131.38|4133.73|4133.13|4130.98|4130.38|939
1618449000000|2021-04-15 01:10:00|4131.73|4131.13|4133.73|4133.13|4133.98|4133.38|4131.73|4131.13|746
1618449300000|2021-04-15 01:15:00|4133.6|4133|4133.48|4132.88|4134.98|4134.38|4132.98|4132.38|1021
1618449600000|2021-04-15 01:20:00|4133.73|4133.13|4132.98|4132.38|4133.98|4133.38|4132.73|4132.13|652
1618449900000|2021-04-15 01:25:00|4132.73|4132.13|4132.98|4132.38|4133.23|4132.63|4132.73|4132.13|310
1618450200000|2021-04-15 01:30:00|4133.23|4132.63|4133.23|4132.63|4133.48|4132.88|4131.48|4130.88|834
1618450500000|2021-04-15 01:35:00|4132.98|4132.38|4130.73|4130.13|4133.98|4133.38|4130.73|4130.13|1208
1618450800000|2021-04-15 01:40:00|4130.98|4130.38|4128.98|4128.38|4130.98|4130.38|4128.48|4127.88|2302
1618451100000|2021-04-15 01:45:00|4128.73|4128.13|4129.23|4128.63|4129.73|4129.13|4127.73|4127.13|1515
1618451400000|2021-04-15 01:50:00|4129.48|4128.88|4129.23|4128.63|4129.48|4128.88|4128.73|4128.13|602
1618451700000|2021-04-15 01:55:00|4128.98|4128.38|4130.48|4129.88|4130.73|4130.13|4128.98|4128.38|712
1618452000000|2021-04-15 02:00:00|4130.23|4129.63|4130.73|4130.13|4131.48|4130.88|4128.98|4128.38|847
1618452300000|2021-04-15 02:05:00|4130.48|4129.88|4130.23|4129.63|4130.73|4130.13|4129.23|4128.63|821
1618452600000|2021-04-15 02:10:00|4129.98|4129.38|4130.23|4129.63|4130.98|4130.38|4129.23|4128.63|477
1618452900000|2021-04-15 02:15:00|4129.98|4129.38|4128.98|4128.38|4130.23|4129.63|4128.48|4127.88|433
1618453200000|2021-04-15 02:20:00|4128.73|4128.13|4130.23|4129.63|4130.48|4129.88|4128.73|4128.13|361
1618453500000|2021-04-15 02:25:00|4129.98|4129.38|4129.73|4129.13|4130.48|4129.88|4129.48|4128.88|290
1618453800000|2021-04-15 02:30:00|4129.48|4128.88|4130.48|4129.88|4130.73|4130.13|4129.23|4128.63|515
1618454100000|2021-04-15 02:35:00|4130.35|4129.75|4129.98|4129.38|4130.73|4130.13|4129.73|4129.13|358
1618454400000|2021-04-15 02:40:00|4129.73|4129.13|4130.23|4129.63|4130.98|4130.38|4129.73|4129.13|363
1618454700000|2021-04-15 02:45:00|4129.98|4129.38|4130.48|4129.88|4130.73|4130.13|4129.73|4129.13|452
1618455000000|2021-04-15 02:50:00|4130.35|4129.75|4130.98|4130.38|4130.98|4130.38|4130.23|4129.63|356
1618455300000|2021-04-15 02:55:00|4131.23|4130.63|4128.48|4127.88|4131.48|4130.88|4128.23|4127.63|1258
1618455600000|2021-04-15 03:00:00|4128.23|4127.63|4129.23|4128.63|4129.73|4129.13|4128.23|4127.63|649
1618455900000|2021-04-15 03:05:00|4129.48|4128.88|4129.35|4128.75|4129.73|4129.13|4128.98|4128.38|429
1618456200000|2021-04-15 03:10:00|4129.23|4128.63|4129.48|4128.88|4129.73|4129.13|4128.73|4128.13|292
1618456500000|2021-04-15 03:15:00|4129.35|4128.75|4130.48|4129.88|4130.48|4129.88|4127.98|4127.38|874
1618456800000|2021-04-15 03:20:00|4130.23|4129.63|4130.73|4130.13|4131.23|4130.63|4130.23|4129.63|539
1618457100000|2021-04-15 03:25:00|4130.48|4129.88|4130.98|4130.38|4131.23|4130.63|4130.48|4129.88|211
1618457400000|2021-04-15 03:30:00|4130.73|4130.13|4130.48|4129.88|4130.98|4130.38|4130.23|4129.63|241
1618457700000|2021-04-15 03:35:00|4130.23|4129.63|4130.23|4129.63|4130.48|4129.88|4129.23|4128.63|430
1618458000000|2021-04-15 03:40:00|4129.98|4129.38|4129.73|4129.13|4130.23|4129.63|4129.48|4128.88|172
1618458300000|2021-04-15 03:45:00|4129.48|4128.88|4130.48|4129.88|4130.48|4129.88|4128.98|4128.38|390
1618458600000|2021-04-15 03:50:00|4130.73|4130.13|4130.48|4129.88|4130.73|4130.13|4129.85|4129.25|281
1618458900000|2021-04-15 03:55:00|4130.73|4130.13|4130.73|4130.13|4131.23|4130.63|4130.48|4129.88|179
1618459200000|2021-04-15 04:00:00|4130.98|4130.38|4131.23|4130.63|4131.48|4130.88|4130.73|4130.13|432
1618459500000|2021-04-15 04:05:00|4131.48|4130.88|4131.23|4130.63|4131.48|4130.88|4130.98|4130.38|212
1618459800000|2021-04-15 04:10:00|4131.48|4130.88|4131.23|4130.63|4131.48|4130.88|4131.1|4130.5|170
1618460100000|2021-04-15 04:15:00|4131.1|4130.5|4131.23|4130.63|4131.23|4130.63|4130.98|4130.38|102
1618460400000|2021-04-15 04:20:00|4130.98|4130.38|4131.23|4130.63|4131.73|4131.13|4130.98|4130.38|111
1618460700000|2021-04-15 04:25:00|4131.35|4130.75|4132.98|4132.38|4132.98|4132.38|4131.35|4130.75|538
1618461000000|2021-04-15 04:30:00|4133.23|4132.63|4133.23|4132.63|4133.48|4132.88|4132.98|4132.38|313
1618461300000|2021-04-15 04:35:00|4132.98|4132.38|4132.73|4132.13|4132.98|4132.38|4132.48|4131.88|198
1618461600000|2021-04-15 04:40:00|4132.98|4132.38|4132.48|4131.88|4132.98|4132.38|4132.48|4131.88|113
1618461900000|2021-04-15 04:45:00|4132.73|4132.13|4132.23|4131.63|4132.73|4132.13|4132.23|4131.63|175
1618462200000|2021-04-15 04:50:00|4132.48|4131.88|4132.23|4131.63|4132.48|4131.88|4132.23|4131.63|161
1618462500000|2021-04-15 04:55:00|4132.35|4131.75|4131.98|4131.38|4132.73|4132.13|4131.98|4131.38|202
1618462800000|2021-04-15 05:00:00|4132.23|4131.63|4131.98|4131.38|4132.48|4131.88|4131.73|4131.13|495
1618463100000|2021-04-15 05:05:00|4132.23|4131.63|4133.73|4133.13|4133.98|4133.38|4131.98|4131.38|759
1618463400000|2021-04-15 05:10:00|4133.98|4133.38|4134.73|4134.13|4135.23|4134.63|4133.98|4133.38|1209
1618463700000|2021-04-15 05:15:00|4134.98|4134.38|4133.48|4132.88|4135.23|4134.63|4133.48|4132.88|380
1618464000000|2021-04-15 05:20:00|4133.23|4132.63|4133.23|4132.63|4133.23|4132.63|4132.98|4132.38|273
1618464300000|2021-04-15 05:25:00|4133.1|4132.5|4133.23|4132.63|4133.73|4133.13|4132.48|4131.88|356
1618464600000|2021-04-15 05:30:00|4132.98|4132.38|4132.98|4132.38|4133.73|4133.13|4132.73|4132.13|377
1618464900000|2021-04-15 05:35:00|4132.73|4132.13|4133.48|4132.88|4134.23|4133.63|4132.48|4131.88|394
1618465200000|2021-04-15 05:40:00|4133.23|4132.63|4133.23|4132.63|4134.23|4133.63|4132.98|4132.38|332
1618465500000|2021-04-15 05:45:00|4132.98|4132.38|4134.23|4133.63|4134.73|4134.13|4132.98|4132.38|308
1618465800000|2021-04-15 05:50:00|4134.48|4133.88|4134.98|4134.38|4135.48|4134.88|4134.35|4133.75|401
1618466100000|2021-04-15 05:55:00|4134.73|4134.13|4134.48|4133.88|4134.73|4134.13|4133.73|4133.13|424
1618466400000|2021-04-15 06:00:00|4134.35|4133.75|4134.73|4134.13|4135.23|4134.63|4133.73|4133.13|717
1618466700000|2021-04-15 06:05:00|4134.98|4134.38|4134.73|4134.13|4134.98|4134.38|4134.23|4133.63|430
1618467000000|2021-04-15 06:10:00|4134.6|4134|4134.73|4134.13|4135.23|4134.63|4134.48|4133.88|310
1618467300000|2021-04-15 06:15:00|4134.98|4134.38|4136.98|4136.38|4136.98|4136.38|4134.73|4134.13|1047
1618467600000|2021-04-15 06:20:00|4136.85|4136.25|4136.48|4135.88|4137.98|4137.38|4136.48|4135.88|944
1618467900000|2021-04-15 06:25:00|4136.73|4136.13|4135.98|4135.38|4137.48|4136.88|4135.98|4135.38|981
1618468200000|2021-04-15 06:30:00|4135.73|4135.13|4136.23|4135.63|4136.48|4135.88|4135.73|4135.13|767
1618468500000|2021-04-15 06:35:00|4135.98|4135.38|4137.48|4136.88|4137.48|4136.88|4135.73|4135.13|491
1618468800000|2021-04-15 06:40:00|4137.73|4137.13|4137.98|4137.38|4138.23|4137.63|4137.23|4136.63|664
1618469100000|2021-04-15 06:45:00|4138.23|4137.63|4137.48|4136.88|4138.73|4138.13|4137.48|4136.88|667
1618469400000|2021-04-15 06:50:00|4137.73|4137.13|4138.48|4137.88|4139.23|4138.63|4137.73|4137.13|1143
1618469700000|2021-04-15 06:55:00|4138.35|4137.75|4139.48|4138.88|4139.48|4138.88|4138.23|4137.63|632
1618470000000|2021-04-15 07:00:00|4139.73|4139.13|4139.98|4139.38|4140.48|4139.88|4137.98|4137.38|2614
1618470300000|2021-04-15 07:05:00|4140.23|4139.63|4142.23|4141.63|4142.23|4141.63|4139.98|4139.38|2657
1618470600000|2021-04-15 07:10:00|4142.35|4141.75|4142.23|4141.63|4142.35|4141.75|4141.23|4140.63|2020
1618470900000|2021-04-15 07:15:00|4142.35|4141.75|4142.73|4142.13|4143.73|4143.13|4141.73|4141.13|2508
1618471200000|2021-04-15 07:20:00|4142.48|4141.88|4142.73|4142.13|4143.23|4142.63|4141.73|4141.13|1182
1618471500000|2021-04-15 07:25:00|4142.85|4142.25|4143.23|4142.63|4143.98|4143.38|4142.73|4142.13|1397
1618471800000|2021-04-15 07:30:00|4143.35|4142.75|4144.23|4143.63|4144.98|4144.38|4143.35|4142.75|1898
1618472100000|2021-04-15 07:35:00|4144.48|4143.88|4143.98|4143.38|4145.23|4144.63|4143.98|4143.38|1851
1618472400000|2021-04-15 07:40:00|4144.23|4143.63|4144.48|4143.88|4144.98|4144.38|4144.23|4143.63|1529
1618472700000|2021-04-15 07:45:00|4144.6|4144|4145.23|4144.63|4145.98|4145.38|4144.48|4143.88|1822
1618473000000|2021-04-15 07:50:00|4145.48|4144.88|4144.23|4143.63|4145.48|4144.88|4143.98|4143.38|1179
1618473300000|2021-04-15 07:55:00|4144.48|4143.88|4144.73|4144.13|4144.98|4144.38|4144.48|4143.88|925
1618473600000|2021-04-15 08:00:00|4144.98|4144.38|4144.98|4144.38|4145.48|4144.88|4144.23|4143.63|1541
1618473900000|2021-04-15 08:05:00|4144.85|4144.25|4145.98|4145.38|4145.98|4145.38|4144.73|4144.13|1138
1618474200000|2021-04-15 08:10:00|4145.85|4145.25|4145.23|4144.63|4146.23|4145.63|4145.23|4144.63|901
1618474500000|2021-04-15 08:15:00|4145.48|4144.88|4145.48|4144.88|4145.73|4145.13|4145.23|4144.63|1012
1618474800000|2021-04-15 08:20:00|4145.23|4144.63|4144.23|4143.63|4145.23|4144.63|4143.98|4143.38|1093
1618475100000|2021-04-15 08:25:00|4144.35|4143.75|4143.73|4143.13|4144.73|4144.13|4142.98|4142.38|1456
1618475400000|2021-04-15 08:30:00|4143.98|4143.38|4145.23|4144.63|4145.23|4144.63|4143.48|4142.88|1211
1618475700000|2021-04-15 08:35:00|4144.98|4144.38|4145.73|4145.13|4145.98|4145.38|4144.98|4144.38|757
1618476000000|2021-04-15 08:40:00|4145.48|4144.88|4146.23|4145.63|4146.48|4145.88|4145.23|4144.63|1086
1618476300000|2021-04-15 08:45:00|4146.1|4145.5|4145.73|4145.13|4146.23|4145.63|4145.73|4145.13|692
1618476600000|2021-04-15 08:50:00|4145.98|4145.38|4145.48|4144.88|4145.98|4145.38|4145.23|4144.63|533
1618476900000|2021-04-15 08:55:00|4145.35|4144.75|4145.48|4144.88|4145.98|4145.38|4145.23|4144.63|565
1618477200000|2021-04-15 09:00:00|4145.73|4145.13|4146.23|4145.63|4146.23|4145.63|4145.48|4144.88|493
1618477500000|2021-04-15 09:05:00|4145.98|4145.38|4144.73|4144.13|4146.73|4146.13|4144.73|4144.13|1074
1618477800000|2021-04-15 09:10:00|4144.98|4144.38|4145.48|4144.88|4145.48|4144.88|4144.73|4144.13|724
1618478100000|2021-04-15 09:15:00|4145.73|4145.13|4145.73|4145.13|4146.48|4145.88|4145.48|4144.88|415
1618478400000|2021-04-15 09:20:00|4145.48|4144.88|4146.23|4145.63|4146.73|4146.13|4145.48|4144.88|472
1618478700000|2021-04-15 09:25:00|4146.48|4145.88|4145.85|4145.25|4146.48|4145.88|4145.23|4144.63|617
1618479000000|2021-04-15 09:30:00|4145.98|4145.38|4145.48|4144.88|4146.48|4145.88|4144.73|4144.13|1031
1618479300000|2021-04-15 09:35:00|4144.98|4144.38|4145.73|4145.13|4146.23|4145.63|4144.98|4144.38|704
1618479600000|2021-04-15 09:40:00|4145.48|4144.88|4145.48|4144.88|4145.48|4144.88|4144.98|4144.38|534
1618479900000|2021-04-15 09:45:00|4145.23|4144.63|4143.98|4143.38|4145.23|4144.63|4143.98|4143.38|1556
1618480200000|2021-04-15 09:50:00|4143.73|4143.13|4144.48|4143.88|4144.98|4144.38|4143.73|4143.13|520
1618480500000|2021-04-15 09:55:00|4144.73|4144.13|4144.48|4143.88|4145.73|4145.13|4144.48|4143.88|1376
1618480800000|2021-04-15 10:00:00|4144.23|4143.63|4142.98|4142.38|4144.23|4143.63|4142.98|4142.38|1677
1618481100000|2021-04-15 10:05:00|4143.23|4142.63|4143.48|4142.88|4143.98|4143.38|4143.23|4142.63|1129
1618481400000|2021-04-15 10:10:00|4143.73|4143.13|4144.23|4143.63|4144.73|4144.13|4143.73|4143.13|1238
1618481700000|2021-04-15 10:15:00|4144.35|4143.75|4144.48|4143.88|4144.98|4144.38|4144.23|4143.63|711
1618482000000|2021-04-15 10:20:00|4144.23|4143.63|4144.98|4144.38|4145.23|4144.63|4144.23|4143.63|703
1618482300000|2021-04-15 10:25:00|4145.23|4144.63|4144.98|4144.38|4145.48|4144.88|4144.48|4143.88|770
1618482600000|2021-04-15 10:30:00|4144.73|4144.13|4144.48|4143.88|4144.98|4144.38|4144.48|4143.88|411
1618482900000|2021-04-15 10:35:00|4144.6|4144|4144.48|4143.88|4144.98|4144.38|4144.48|4143.88|494
1618483200000|2021-04-15 10:40:00|4144.23|4143.63|4144.73|4144.13|4144.85|4144.25|4143.98|4143.38|767
1618483500000|2021-04-15 10:45:00|4144.48|4143.88|4146.23|4145.63|4146.23|4145.63|4144.35|4143.75|1070
1618483800000|2021-04-15 10:50:00|4146.48|4145.88|4146.23|4145.63|4146.48|4145.88|4145.98|4145.38|916
1618484100000|2021-04-15 10:55:00|4146.48|4145.88|4147.23|4146.63|4147.23|4146.63|4146.23|4145.63|3167
1618484400000|2021-04-15 11:00:00|4146.98|4146.38|4145.98|4145.38|4147.23|4146.63|4145.98|4145.38|2019
1618484700000|2021-04-15 11:05:00|4145.48|4144.88|4145.48|4144.88|4145.73|4145.13|4145.23|4144.63|1573
1618485000000|2021-04-15 11:10:00|4145.35|4144.75|4144.48|4143.88|4145.6|4145|4144.48|4143.88|1116
1618485300000|2021-04-15 11:15:00|4144.23|4143.63|4144.73|4144.13|4144.73|4144.13|4143.73|4143.13|1685
1618485600000|2021-04-15 11:20:00|4144.48|4143.88|4144.23|4143.63|4144.98|4144.38|4144.23|4143.63|1199
1618485900000|2021-04-15 11:25:00|4143.98|4143.38|4144.48|4143.88|4144.48|4143.88|4143.98|4143.38|854
1618486200000|2021-04-15 11:30:00|4144.23|4143.63|4143.73|4143.13|4144.48|4143.88|4143.73|4143.13|1077
1618486500000|2021-04-15 11:35:00|4143.98|4143.38|4143.98|4143.38|4143.98|4143.38|4143.6|4143|1049
1618486800000|2021-04-15 11:40:00|4144.23|4143.63|4146.23|4145.63|4146.23|4145.63|4143.98|4143.38|1726
1618487100000|2021-04-15 11:45:00|4146.48|4145.88|4148.48|4147.88|4148.48|4147.88|4145.48|4144.88|2958
1618487400000|2021-04-15 11:50:00|4148.73|4148.13|4148.48|4147.88|4148.98|4148.38|4147.48|4146.88|2379
1618487700000|2021-04-15 11:55:00|4148.73|4148.13|4149.48|4148.88|4149.48|4148.88|4148.35|4147.75|1461
1618488000000|2021-04-15 12:00:00|4149.35|4148.75|4148.73|4148.13|4149.73|4149.13|4148.73|4148.13|2416
1618488300000|2021-04-15 12:05:00|4148.98|4148.38|4149.48|4148.88|4149.98|4149.38|4148.73|4148.13|1352
1618488600000|2021-04-15 12:10:00|4149.73|4149.13|4150.23|4149.63|4150.48|4149.88|4149.23|4148.63|1963
1618488900000|2021-04-15 12:15:00|4150.48|4149.88|4151.48|4150.88|4152.48|4151.88|4150.23|4149.63|3925
1618489200000|2021-04-15 12:20:00|4151.73|4151.13|4150.48|4149.88|4151.73|4151.13|4149.98|4149.38|3132
1618489500000|2021-04-15 12:25:00|4150.35|4149.75|4150.1|4149.5|4150.98|4150.38|4149.85|4149.25|2001
1618489800000|2021-04-15 12:30:00|4150.6|4150|4152.73|4152.13|4153.98|4153.38|4149.98|4149.38|7465
1618490100000|2021-04-15 12:35:00|4152.98|4152.38|4151.23|4150.63|4153.23|4152.63|4150.23|4149.63|4612
1618490400000|2021-04-15 12:40:00|4150.98|4150.38|4150.98|4150.38|4151.48|4150.88|4149.98|4149.38|2143
1618490700000|2021-04-15 12:45:00|4150.73|4150.13|4150.73|4150.13|4151.73|4151.13|4149.98|4149.38|2433
1618491000000|2021-04-15 12:50:00|4150.48|4149.88|4149.98|4149.38|4150.73|4150.13|4149.48|4148.88|2142
1618491300000|2021-04-15 12:55:00|4149.73|4149.13|4150.23|4149.63|4150.48|4149.88|4148.98|4148.38|2454
1618491600000|2021-04-15 13:00:00|4150.48|4149.88|4149.73|4149.13|4150.98|4150.38|4149.23|4148.63|2521
1618491900000|2021-04-15 13:05:00|4149.98|4149.38|4148.1|4147.5|4149.98|4149.38|4147.48|4146.88|5597
1618492200000|2021-04-15 13:10:00|4148.23|4147.63|4149.98|4149.38|4149.98|4149.38|4147.98|4147.38|2404
1618492500000|2021-04-15 13:15:00|4149.73|4149.13|4149.98|4149.38|4150.48|4149.88|4149.48|4148.88|2098
1618492800000|2021-04-15 13:20:00|4150.23|4149.63|4148.23|4147.63|4150.48|4149.88|4147.73|4147.13|4876
1618493100000|2021-04-15 13:25:00|4147.98|4147.38|4149.98|4149.38|4150.23|4149.63|4147.98|4147.38|6396
1618493400000|2021-04-15 13:30:00|4149.88|4149.48|4151.88|4151.48|4155.88|4155.48|4149.88|4149.48|48909
1618493700000|2021-04-15 13:35:00|4151.63|4151.23|4152.88|4152.48|4153.88|4153.48|4151.63|4151.23|23506
1618494000000|2021-04-15 13:40:00|4153.13|4152.73|4150.88|4150.48|4154.88|4154.48|4150.63|4150.23|20915
1618494300000|2021-04-15 13:45:00|4151.13|4150.73|4151.88|4151.48|4153.13|4152.73|4150.63|4150.23|18832
1618494600000|2021-04-15 13:50:00|4152.38|4151.98|4151.88|4151.48|4153.38|4152.98|4150.88|4150.48|16184
1618494900000|2021-04-15 13:55:00|4151.63|4151.23|4151.88|4151.48|4152.13|4151.73|4149.38|4148.98|14168
1618495200000|2021-04-15 14:00:00|4152.13|4151.73|4152.38|4151.98|4152.63|4152.23|4150.63|4150.23|21324
1618495500000|2021-04-15 14:05:00|4152.88|4152.48|4150.63|4150.23|4153.13|4152.73|4149.88|4149.48|15555
1618495800000|2021-04-15 14:10:00|4150.88|4150.48|4154.13|4153.73|4154.13|4153.73|4150.38|4149.98|13791
1618496100000|2021-04-15 14:15:00|4154.38|4153.98|4155.03|4154.63|4156.88|4156.48|4153.13|4152.73|28043
1618496400000|2021-04-15 14:20:00|4155.28|4154.88|4156.28|4155.88|4157.53|4157.13|4155.28|4154.88|20480
1618496700000|2021-04-15 14:25:00|4156.53|4156.13|4158.53|4158.13|4158.53|4158.13|4155.53|4155.13|11690
1618497000000|2021-04-15 14:30:00|4158.78|4158.38|4163.03|4162.63|4164.78|4164.38|4158.78|4158.38|43961
1618497300000|2021-04-15 14:35:00|4162.78|4162.38|4161.53|4161.13|4163.03|4162.63|4161.28|4160.88|13883
1618497600000|2021-04-15 14:40:00|4161.78|4161.38|4163.78|4163.38|4164.03|4163.63|4161.28|4160.88|11550
1618497900000|2021-04-15 14:45:00|4163.53|4163.13|4161.78|4161.38|4164.03|4163.63|4161.53|4161.13|9210
1618498200000|2021-04-15 14:50:00|4162.03|4161.63|4161.53|4161.13|4162.28|4161.88|4160.28|4159.88|10115
1618498500000|2021-04-15 14:55:00|4161.28|4160.88|4162.03|4161.63|4162.53|4162.13|4160.78|4160.38|7998
1618498800000|2021-04-15 15:00:00|4162.15|4161.75|4166.53|4166.13|4167.53|4167.13|4162.15|4161.75|19921
1618499100000|2021-04-15 15:05:00|4166.28|4165.88|4166.03|4165.63|4167.28|4166.88|4166.03|4165.63|10079
1618499400000|2021-04-15 15:10:00|4165.78|4165.38|4163.53|4163.13|4166.28|4165.88|4163.53|4163.13|11450
1618499700000|2021-04-15 15:15:00|4163.78|4163.38|4162.53|4162.13|4163.78|4163.38|4162.28|4161.88|11327
1618500000000|2021-04-15 15:20:00|4162.4|4162|4161.53|4161.13|4163.03|4162.63|4161.28|4160.88|9859
1618500300000|2021-04-15 15:25:00|4161.03|4160.63|4159.28|4158.88|4161.78|4161.38|4158.78|4158.38|13065
1618500600000|2021-04-15 15:30:00|4159.53|4159.13|4159.78|4159.38|4160.53|4160.13|4158.53|4158.13|13973
1618500900000|2021-04-15 15:35:00|4160.03|4159.63|4160.03|4159.63|4160.28|4159.88|4159.03|4158.63|7632
1618501200000|2021-04-15 15:40:00|4159.78|4159.38|4159.78|4159.38|4160.28|4159.88|4158.28|4157.88|9217
1618501500000|2021-04-15 15:45:00|4160.03|4159.63|4161.03|4160.63|4161.28|4160.88|4159.78|4159.38|7713
1618501800000|2021-04-15 15:50:00|4160.9|4160.5|4161.28|4160.88|4161.53|4161.13|4160.53|4160.13|4843
1618502100000|2021-04-15 15:55:00|4161.53|4161.13|4161.03|4160.63|4161.53|4161.13|4160.28|4159.88|7111
1618502400000|2021-04-15 16:00:00|4161.28|4160.88|4160.28|4159.88|4161.53|4161.13|4160.03|4159.63|8069
1618502700000|2021-04-15 16:05:00|4160.53|4160.13|4163.53|4163.13|4163.78|4163.38|4160.28|4159.88|10446
1618503000000|2021-04-15 16:10:00|4163.78|4163.38|4163.78|4163.38|4164.03|4163.63|4162.78|4162.38|6930
1618503300000|2021-04-15 16:15:00|4163.53|4163.13|4164.03|4163.63|4164.78|4164.38|4163.53|4163.13|6724
1618503600000|2021-04-15 16:20:00|4164.28|4163.88|4165.03|4164.63|4165.28|4164.88|4163.03|4162.63|5660
1618503900000|2021-04-15 16:25:00|4165.28|4164.88|4164.78|4164.38|4165.28|4164.88|4164.53|4164.13|5802
1618504200000|2021-04-15 16:30:00|4165.03|4164.63|4165.78|4165.38|4166.53|4166.13|4164.78|4164.38|6900
1618504500000|2021-04-15 16:35:00|4166.03|4165.63|4167.03|4166.63|4167.53|4167.13|4165.78|4165.38|6267
1618504800000|2021-04-15 16:40:00|4167.28|4166.88|4167.29|4166.89|4167.79|4167.39|4166.54|4166.14|7790
1618505100000|2021-04-15 16:45:00|4167.54|4167.14|4166.54|4166.14|4167.54|4167.14|4166.29|4165.89|5354
1618505400000|2021-04-15 16:50:00|4166.79|4166.39|4168.29|4167.89|4168.54|4168.14|4166.79|4166.39|4941
1618505700000|2021-04-15 16:55:00|4168.04|4167.64|4168.79|4168.39|4169.29|4168.89|4168.04|4167.64|5525
1618506000000|2021-04-15 17:00:00|4169.04|4168.64|4167.79|4167.39|4169.54|4169.14|4166.54|4166.14|11283
1618506300000|2021-04-15 17:05:00|4167.54|4167.14|4164.29|4163.89|4167.79|4167.39|4164.04|4163.64|10827
1618506600000|2021-04-15 17:10:00|4164.04|4163.64|4164.04|4163.64|4165.29|4164.89|4163.79|4163.39|7694
1618506900000|2021-04-15 17:15:00|4164.29|4163.89|4165.04|4164.64|4165.54|4165.14|4163.54|4163.14|6756
1618507200000|2021-04-15 17:20:00|4164.79|4164.39|4166.29|4165.89|4166.29|4165.89|4164.04|4163.64|6929
1618507500000|2021-04-15 17:25:00|4166.04|4165.64|4165.79|4165.39|4167.04|4166.64|4165.54|4165.14|5560
1618507800000|2021-04-15 17:30:00|4166.04|4165.64|4166.54|4166.14|4167.54|4167.14|4165.54|4165.14|6000
1618508100000|2021-04-15 17:35:00|4166.79|4166.39|4167.54|4167.14|4167.54|4167.14|4166.29|4165.89|4568
1618508400000|2021-04-15 17:40:00|4167.79|4167.39|4168.79|4168.39|4168.79|4168.39|4167.04|4166.64|5848
1618508700000|2021-04-15 17:45:00|4168.54|4168.14|4167.54|4167.14|4168.54|4168.14|4167.04|4166.64|4717
1618509000000|2021-04-15 17:50:00|4167.29|4166.89|4166.54|4166.14|4167.29|4166.89|4165.54|4165.14|5091
1618509300000|2021-04-15 17:55:00|4166.79|4166.39|4166.79|4166.39|4168.29|4167.89|4166.04|4165.64|5848
1618509600000|2021-04-15 18:00:00|4167.04|4166.64|4168.79|4168.39|4168.79|4168.39|4166.04|4165.64|8060
1618509900000|2021-04-15 18:05:00|4168.54|4168.14|4165.79|4165.39|4169.54|4169.14|4165.79|4165.39|15530
1618510200000|2021-04-15 18:10:00|4166.04|4165.64|4165.29|4164.89|4166.79|4166.39|4165.29|4164.89|8776
1618510500000|2021-04-15 18:15:00|4165.54|4165.14|4167.04|4166.64|4168.79|4168.39|4165.29|4164.89|12813
1618510800000|2021-04-15 18:20:00|4167.29|4166.89|4167.54|4167.14|4168.04|4167.64|4166.79|4166.39|6059
1618511100000|2021-04-15 18:25:00|4167.79|4167.39|4168.79|4168.39|4169.04|4168.64|4167.29|4166.89|6261
1618511400000|2021-04-15 18:30:00|4169.04|4168.64|4169.29|4168.89|4170.54|4170.14|4167.29|4166.89|15311
1618511700000|2021-04-15 18:35:00|4169.04|4168.64|4169.29|4168.89|4169.54|4169.14|4168.79|4168.39|4906
1618512000000|2021-04-15 18:40:00|4169.04|4168.64|4167.79|4167.39|4169.29|4168.89|4167.79|4167.39|6627
1618512300000|2021-04-15 18:45:00|4167.54|4167.14|4166.29|4165.89|4168.29|4167.89|4165.79|4165.39|9301
1618512600000|2021-04-15 18:50:00|4166.54|4166.14|4166.04|4165.64|4167.54|4167.14|4166.04|4165.64|5587
1618512900000|2021-04-15 18:55:00|4165.79|4165.39|4166.04|4165.64|4166.79|4166.39|4164.54|4164.14|8679
1618513200000|2021-04-15 19:00:00|4166.29|4165.89|4167.54|4167.14|4167.54|4167.14|4165.54|4165.14|7299
1618513500000|2021-04-15 19:05:00|4167.79|4167.39|4165.29|4164.89|4168.04|4167.64|4165.04|4164.64|8977
1618513800000|2021-04-15 19:10:00|4165.04|4164.64|4163.79|4163.39|4165.29|4164.89|4161.79|4161.39|15519
1618514100000|2021-04-15 19:15:00|4164.04|4163.64|4165.54|4165.14|4165.79|4165.39|4163.29|4162.89|9286
1618514400000|2021-04-15 19:20:00|4165.36|4164.96|4162.86|4162.46|4165.86|4165.46|4162.36|4161.96|17415
1618514700000|2021-04-15 19:25:00|4163.11|4162.71|4162.36|4161.96|4163.61|4163.21|4161.61|4161.21|11467
1618515000000|2021-04-15 19:30:00|4162.61|4162.21|4164.61|4164.21|4165.11|4164.71|4162.11|4161.71|12436
1618515300000|2021-04-15 19:35:00|4164.86|4164.46|4166.61|4166.21|4167.11|4166.71|4163.86|4163.46|9953
1618515600000|2021-04-15 19:40:00|4166.86|4166.46|4170.11|4169.71|4170.11|4169.71|4165.36|4164.96|14949
1618515900000|2021-04-15 19:45:00|4169.86|4169.46|4171.11|4170.71|4174.36|4173.96|4169.11|4168.71|33319
1618516200000|2021-04-15 19:50:00|4171.36|4170.96|4169.61|4169.21|4173.11|4172.71|4168.86|4168.46|30592
1618516500000|2021-04-15 19:55:00|4169.86|4169.46|4170.86|4170.46|4171.11|4170.71|4167.86|4167.46|72010
1618516800000|2021-04-15 20:00:00|4170.96|4170.36|4171.46|4170.86|4171.71|4171.11|4170.21|4169.61|32935
1618517100000|2021-04-15 20:05:00|4170.96|4170.36|4171.21|4170.61|4171.21|4170.61|4170.96|4170.36|8792
1618517400000|2021-04-15 20:10:00|4170.96|4170.36|4169.64|4168.14|4171.21|4170.61|4168.71|4168.11|9522
1618517700000|2021-04-15 20:15:00|4169.67|4168.17|4170.65|4169.15|4170.98|4169.48|4169.67|4168.17|18
1618518000000|2021-04-15 20:20:00|4170.69|4169.19|4170.25|4168.75|4170.76|4169.26|4170.1|4168.6|0
1618518300000|2021-04-15 20:25:00|4170.29|4168.79|4170.29|4168.79|4170.36|4168.86|4169.92|4168.42|0
1618518600000|2021-04-15 20:30:00|4169.58|4168.98|4169.83|4169.23|4170.08|4169.48|4169.08|4168.48|1359
1618518900000|2021-04-15 20:35:00|4170.08|4169.48|4171.33|4170.73|4171.33|4170.73|4169.83|4169.23|774
1618519200000|2021-04-15 20:40:00|4171.58|4170.98|4169.33|4168.73|4171.83|4171.23|4169.33|4168.73|930
1618519500000|2021-04-15 20:45:00|4169.58|4168.98|4170.83|4170.23|4170.83|4170.23|4169.08|4168.48|942
1618519800000|2021-04-15 20:50:00|4170.58|4169.98|4169.33|4168.73|4170.58|4169.98|4168.58|4167.98|828
1618520100000|2021-04-15 20:55:00|4169.08|4168.48|4170.91|4169.41|4170.91|4170.23|4169.08|4168.48|842
1618520400000|2021-04-15 21:00:00|4170.83|4169.33|4171.13|4169.63|4171.42|4169.92|4170.76|4169.26|9
1618520700000|2021-04-15 21:05:00|4171.16|4169.66|4171.92|4170.42|4172.29|4170.79|4171.16|4169.66|0
1618521000000|2021-04-15 21:10:00|4172.07|4170.57|4172.07|4170.57|4172.14|4170.64|4171.82|4170.32|0
1618521300000|2021-04-15 21:15:00|4171.96|4170.46|4171.82|4170.32|4171.96|4170.46|4171.82|4170.32|0
1618521600000|2021-04-15 21:20:00|4171.78|4170.28|4171.71|4170.21|4171.99|4170.49|4171.67|4170.17|0
1618521900000|2021-04-15 21:25:00|4171.67|4170.17|4171.67|4170.17|4171.71|4170.21|4171.6|4170.1|0
1618522200000|2021-04-15 21:30:00|4171.56|4170.06|4171.6|4170.1|4171.64|4170.14|4171.49|4169.99|0
1618522500000|2021-04-15 21:35:00|4171.56|4170.06|4171.85|4170.35|4171.85|4170.35|4171.53|4170.03|0
1618522800000|2021-04-15 21:40:00|4171.82|4170.32|4171.71|4170.21|4171.82|4170.32|4171.71|4170.21|0
1618523100000|2021-04-15 21:45:00|4171.75|4170.25|4171.78|4170.28|4171.85|4170.35|4171.64|4170.14|0
1618523400000|2021-04-15 21:50:00|4171.75|4170.25|4171.82|4170.32|4171.82|4170.32|4171.75|4170.25|0
1618523700000|2021-04-15 21:55:00|4171.78|4170.28|4171.53|4170.03|4171.92|4170.42|4171.53|4170.03|0
1618524000000|2021-04-15 22:00:00|4170.58|4169.98|4169.46|4168.86|4170.58|4169.98|4168.46|4167.86|1156
1618524300000|2021-04-15 22:05:00|4169.71|4169.11|4169.96|4169.36|4170.21|4169.61|4169.21|4168.61|635
1618524600000|2021-04-15 22:10:00|4169.71|4169.11|4170.96|4170.36|4171.46|4170.86|4169.71|4169.11|752
1618524900000|2021-04-15 22:15:00|4171.08|4170.48|4171.21|4170.61|4171.46|4170.86|4170.96|4170.36|328
1618525200000|2021-04-15 22:20:00|4171.46|4170.86|4170.71|4170.11|4171.46|4170.86|4170.46|4169.86|434
1618525500000|2021-04-15 22:25:00|4170.46|4169.86|4170.96|4170.36|4170.96|4170.36|4170.46|4169.86|244
1618525800000|2021-04-15 22:30:00|4170.71|4170.11|4170.46|4169.86|4170.96|4170.36|4170.21|4169.61|621
1618526100000|2021-04-15 22:35:00|4170.21|4169.61|4170.21|4169.61|4170.46|4169.86|4169.96|4169.36|237
1618526400000|2021-04-15 22:40:00|4170.33|4169.73|4170.21|4169.61|4170.46|4169.86|4170.21|4169.61|134
1618526700000|2021-04-15 22:45:00|4170.46|4169.86|4170.71|4170.11|4170.71|4170.11|4170.21|4169.61|265
1618527000000|2021-04-15 22:50:00|4170.96|4170.36|4170.96|4170.36|4170.96|4170.36|4170.71|4170.11|132
1618527300000|2021-04-15 22:55:00|4170.71|4170.11|4170.46|4169.86|4170.71|4170.11|4170.46|4169.86|131
1618527600000|2021-04-15 23:00:00|4170.71|4170.11|4170.71|4170.11|4170.96|4170.36|4170.71|4170.11|206
1618527900000|2021-04-15 23:05:00|4170.46|4169.86|4170.71|4170.11|4170.83|4170.23|4170.46|4169.86|149
1618528200000|2021-04-15 23:10:00|4170.96|4170.36|4170.71|4170.11|4170.96|4170.36|4170.71|4170.11|238
1618528500000|2021-04-15 23:15:00|4170.83|4170.23|4170.96|4170.36|4171.21|4170.61|4170.71|4170.11|292
1618528800000|2021-04-15 23:20:00|4171.21|4170.61|4171.21|4170.61|4171.46|4170.86|4171.08|4170.48|204
1618529100000|2021-04-15 23:25:00|4170.96|4170.36|4171.21|4170.61|4171.21|4170.61|4170.83|4170.23|116
1618529400000|2021-04-15 23:30:00|4171.08|4170.48|4171.46|4170.86|4171.46|4170.86|4170.96|4170.36|299
1618529700000|2021-04-15 23:35:00|4171.71|4171.11|4170.96|4170.36|4171.71|4171.11|4170.96|4170.36|241
1618530000000|2021-04-15 23:40:00|4170.83|4170.23|4170.96|4170.36|4171.21|4170.61|4170.83|4170.23|198
1618530300000|2021-04-15 23:45:00|4170.83|4170.23|4171.71|4171.11|4171.71|4171.11|4170.71|4170.11|326
1618530600000|2021-04-15 23:50:00|4171.46|4170.86|4170.96|4170.36|4171.96|4171.36|4170.96|4170.36|453
1618530900000|2021-04-15 23:55:00|4171.08|4170.48|4170.71|4170.11|4171.21|4170.61|4170.46|4169.86|416
1618531200000|2021-04-16 00:00:00|4170.46|4169.86|4169.71|4169.11|4170.71|4170.11|4168.46|4167.86|1254
1618531500000|2021-04-16 00:05:00|4169.46|4168.86|4168.46|4167.86|4169.71|4169.11|4168.46|4167.86|846
1618531800000|2021-04-16 00:10:00|4168.71|4168.11|4167.21|4166.61|4168.71|4168.11|4167.21|4166.61|865
1618532100000|2021-04-16 00:15:00|4167.46|4166.86|4167.96|4167.36|4168.21|4167.61|4166.71|4166.11|1010
1618532400000|2021-04-16 00:20:00|4168.21|4167.61|4166.71|4166.11|4168.21|4167.61|4166.46|4165.86|748
1618532700000|2021-04-16 00:25:00|4166.46|4165.86|4165.46|4164.86|4166.83|4166.23|4164.71|4164.11|1384
1618533000000|2021-04-16 00:30:00|4165.58|4164.98|4166.46|4165.86|4167.46|4166.86|4165.46|4164.86|751
1618533300000|2021-04-16 00:35:00|4166.71|4166.11|4166.46|4165.86|4167.46|4166.86|4166.21|4165.61|558
1618533600000|2021-04-16 00:40:00|4166.71|4166.11|4166.71|4166.11|4166.96|4166.36|4165.71|4165.11|424
1618533900000|2021-04-16 00:45:00|4166.83|4166.23|4164.46|4163.86|4166.96|4166.36|4164.46|4163.86|760
1618534200000|2021-04-16 00:50:00|4164.58|4163.98|4164.96|4164.36|4165.21|4164.61|4164.21|4163.61|588
1618534500000|2021-04-16 00:55:00|4164.71|4164.11|4164.96|4164.36|4164.96|4164.36|4163.96|4163.36|849
1618534800000|2021-04-16 01:00:00|4164.71|4164.11|4165.21|4164.61|4165.21|4164.61|4164.46|4163.86|716
1618535100000|2021-04-16 01:05:00|4164.96|4164.36|4164.71|4164.11|4165.46|4164.86|4163.71|4163.11|924
1618535400000|2021-04-16 01:10:00|4164.96|4164.36|4164.71|4164.11|4165.46|4164.86|4164.71|4164.11|639
1618535700000|2021-04-16 01:15:00|4164.96|4164.36|4163.96|4163.36|4165.21|4164.61|4163.96|4163.36|881
1618536000000|2021-04-16 01:20:00|4164.21|4163.61|4163.96|4163.36|4164.71|4164.11|4163.96|4163.36|384
1618536300000|2021-04-16 01:25:00|4164.08|4163.48|4163.46|4162.86|4164.21|4163.61|4162.96|4162.36|880
1618536600000|2021-04-16 01:30:00|4163.71|4163.11|4164.21|4163.61|4164.46|4163.86|4163.21|4162.61|1010
1618536900000|2021-04-16 01:35:00|4164.33|4163.73|4165.71|4165.11|4165.96|4165.36|4164.21|4163.61|811
1618537200000|2021-04-16 01:40:00|4165.46|4164.86|4163.71|4163.11|4165.71|4165.11|4163.71|4163.11|858
1618537500000|2021-04-16 01:45:00|4163.21|4162.61|4165.21|4164.61|4165.46|4164.86|4163.21|4162.61|1043
1618537800000|2021-04-16 01:50:00|4165.46|4164.86|4164.71|4164.11|4165.71|4165.11|4164.21|4163.61|574
1618538100000|2021-04-16 01:55:00|4164.96|4164.36|4165.21|4164.61|4165.46|4164.86|4164.71|4164.11|467
1618538400000|2021-04-16 02:00:00|4164.96|4164.36|4164.46|4163.86|4165.46|4164.86|4163.46|4162.86|706
1618538700000|2021-04-16 02:05:00|4164.21|4163.61|4162.46|4161.86|4164.21|4163.61|4162.46|4161.86|1555
1618539000000|2021-04-16 02:10:00|4162.71|4162.11|4163.71|4163.11|4163.71|4163.11|4162.21|4161.61|825
1618539300000|2021-04-16 02:15:00|4163.58|4162.98|4163.96|4163.36|4164.46|4163.86|4163.21|4162.61|722
1618539600000|2021-04-16 02:20:00|4163.71|4163.11|4164.21|4163.61|4164.46|4163.86|4163.71|4163.11|564
1618539900000|2021-04-16 02:25:00|4163.96|4163.36|4163.71|4163.11|4164.21|4163.61|4163.46|4162.86|619
1618540200000|2021-04-16 02:30:00|4163.96|4163.36|4163.96|4163.36|4163.96|4163.36|4162.96|4162.36|688
1618540500000|2021-04-16 02:35:00|4163.83|4163.23|4163.96|4163.36|4164.71|4164.11|4163.46|4162.86|849
1618540800000|2021-04-16 02:40:00|4164.21|4163.61|4163.21|4162.61|4164.21|4163.61|4162.96|4162.36|345
1618541100000|2021-04-16 02:45:00|4163.46|4162.86|4163.71|4163.11|4163.96|4163.36|4163.21|4162.61|335
1618541400000|2021-04-16 02:50:00|4163.46|4162.86|4163.21|4162.61|4163.71|4163.11|4162.71|4162.11|601
1618541700000|2021-04-16 02:55:00|4162.96|4162.36|4163.46|4162.86|4163.46|4162.86|4162.71|4162.11|334
1618542000000|2021-04-16 03:00:00|4163.71|4163.11|4164.21|4163.61|4164.21|4163.61|4163.71|4163.11|332
1618542300000|2021-04-16 03:05:00|4163.96|4163.36|4163.71|4163.11|4164.21|4163.61|4163.46|4162.86|488
1618542600000|2021-04-16 03:10:00|4163.96|4163.36|4163.46|4162.86|4163.96|4163.36|4162.96|4162.36|319
1618542900000|2021-04-16 03:15:00|4163.21|4162.61|4164.21|4163.61|4164.21|4163.61|4163.21|4162.61|246
1618543200000|2021-04-16 03:20:00|4164.46|4163.86|4164.96|4164.36|4164.96|4164.36|4164.21|4163.61|384
1618543500000|2021-04-16 03:25:00|4165.08|4164.48|4164.71|4164.11|4165.21|4164.61|4164.46|4163.86|427
1618543800000|2021-04-16 03:30:00|4164.83|4164.23|4164.71|4164.11|4165.21|4164.61|4164.71|4164.11|481
1618544100000|2021-04-16 03:35:00|4164.96|4164.36|4164.71|4164.11|4164.96|4164.36|4164.46|4163.86|485
1618544400000|2021-04-16 03:40:00|4164.46|4163.86|4164.46|4163.86|4164.46|4163.86|4163.96|4163.36|264
1618544700000|2021-04-16 03:45:00|4164.21|4163.61|4163.71|4163.11|4164.46|4163.86|4163.46|4162.86|282
1618545000000|2021-04-16 03:50:00|4163.83|4163.23|4163.71|4163.11|4163.96|4163.36|4163.46|4162.86|170
1618545300000|2021-04-16 03:55:00|4163.58|4162.98|4163.46|4162.86|4164.21|4163.61|4163.46|4162.86|294
1618545600000|2021-04-16 04:00:00|4163.71|4163.11|4163.96|4163.36|4163.96|4163.36|4163.21|4162.61|263
1618545900000|2021-04-16 04:05:00|4164.21|4163.61|4163.96|4163.36|4164.46|4163.86|4163.71|4163.11|375
1618546200000|2021-04-16 04:10:00|4163.83|4163.23|4163.96|4163.36|4163.96|4163.36|4163.46|4162.86|200
1618546500000|2021-04-16 04:15:00|4163.71|4163.11|4163.71|4163.11|4163.96|4163.36|4163.46|4162.86|178
1618546800000|2021-04-16 04:20:00|4163.83|4163.23|4163.96|4163.36|4164.21|4163.61|4163.71|4163.11|245
1618547100000|2021-04-16 04:25:00|4164.21|4163.61|4164.71|4164.11|4164.96|4164.36|4164.21|4163.61|328
1618547400000|2021-04-16 04:30:00|4164.83|4164.23|4165.46|4164.86|4165.46|4164.86|4164.83|4164.23|494
1618547700000|2021-04-16 04:35:00|4165.71|4165.11|4164.21|4163.61|4165.71|4165.11|4163.96|4163.36|795
1618548000000|2021-04-16 04:40:00|4164.46|4163.86|4164.46|4163.86|4164.71|4164.11|4164.21|4163.61|136
1618548300000|2021-04-16 04:45:00|4164.71|4164.11|4165.21|4164.61|4165.21|4164.61|4164.71|4164.11|198
1618548600000|2021-04-16 04:50:00|4164.96|4164.36|4165.96|4165.36|4165.96|4165.36|4164.96|4164.36|259
1618548900000|2021-04-16 04:55:00|4165.71|4165.11|4166.71|4166.11|4166.71|4166.11|4165.46|4164.86|578
1618549200000|2021-04-16 05:00:00|4166.46|4165.86|4166.96|4166.36|4167.21|4166.61|4166.21|4165.61|716
1618549500000|2021-04-16 05:05:00|4167.21|4166.61|4166.46|4165.86|4167.46|4166.86|4166.46|4165.86|368
1618549800000|2021-04-16 05:10:00|4166.21|4165.61|4165.71|4165.11|4166.33|4165.73|4165.46|4164.86|486
1618550100000|2021-04-16 05:15:00|4165.96|4165.36|4165.46|4164.86|4166.21|4165.61|4165.21|4164.61|455
1618550400000|2021-04-16 05:20:00|4165.58|4164.98|4165.71|4165.11|4165.96|4165.36|4165.46|4164.86|314
1618550700000|2021-04-16 05:25:00|4165.96|4165.36|4164.71|4164.11|4165.96|4165.36|4164.71|4164.11|393
1618551000000|2021-04-16 05:30:00|4164.83|4164.23|4164.96|4164.36|4165.21|4164.61|4164.46|4163.86|728
1618551300000|2021-04-16 05:35:00|4165.21|4164.61|4166.96|4166.36|4166.96|4166.36|4165.08|4164.48|455
1618551600000|2021-04-16 05:40:00|4167.21|4166.61|4167.21|4166.61|4167.21|4166.61|4166.46|4165.86|617
1618551900000|2021-04-16 05:45:00|4167.46|4166.86|4166.46|4165.86|4167.71|4167.11|4166.46|4165.86|569
1618552200000|2021-04-16 05:50:00|4166.71|4166.11|4167.21|4166.61|4167.46|4166.86|4165.96|4165.36|581
1618552500000|2021-04-16 05:55:00|4167.46|4166.86|4166.71|4166.11|4167.96|4167.36|4166.46|4165.86|569
1618552800000|2021-04-16 06:00:00|4166.46|4165.86|4165.71|4165.11|4166.46|4165.86|4165.21|4164.61|890
1618553100000|2021-04-16 06:05:00|4165.96|4165.36|4165.71|4165.11|4166.58|4165.98|4165.21|4164.61|867
1618553400000|2021-04-16 06:10:00|4165.46|4164.86|4165.46|4164.86|4165.96|4165.36|4164.71|4164.11|1075
1618553700000|2021-04-16 06:15:00|4165.21|4164.61|4164.71|4164.11|4165.46|4164.86|4164.46|4163.86|604
1618554000000|2021-04-16 06:20:00|4164.83|4164.23|4163.96|4163.36|4164.96|4164.36|4163.71|4163.11|706
1618554300000|2021-04-16 06:25:00|4164.21|4163.61|4163.21|4162.61|4165.21|4164.61|4163.21|4162.61|985
1618554600000|2021-04-16 06:30:00|4163.46|4162.86|4163.33|4162.73|4163.46|4162.86|4162.71|4162.11|803
1618554900000|2021-04-16 06:35:00|4163.21|4162.61|4163.96|4163.36|4164.21|4163.61|4163.21|4162.61|259
1618555200000|2021-04-16 06:40:00|4163.71|4163.11|4163.96|4163.36|4164.21|4163.61|4163.33|4162.73|353
1618555500000|2021-04-16 06:45:00|4164.21|4163.61|4164.46|4163.86|4164.71|4164.11|4163.71|4163.11|463
1618555800000|2021-04-16 06:50:00|4164.33|4163.73|4164.21|4163.61|4164.58|4163.98|4163.46|4162.86|444
1618556100000|2021-04-16 06:55:00|4163.96|4163.36|4163.96|4163.36|4164.21|4163.61|4163.21|4162.61|558
1618556400000|2021-04-16 07:00:00|4163.71|4163.11|4164.21|4163.61|4164.46|4163.86|4162.21|4161.61|2538
1618556700000|2021-04-16 07:05:00|4163.96|4163.36|4166.96|4166.36|4167.21|4166.61|4163.96|4163.36|2247
1618557000000|2021-04-16 07:10:00|4167.21|4166.61|4167.71|4167.11|4168.46|4167.86|4166.96|4166.36|2009
1618557300000|2021-04-16 07:15:00|4167.46|4166.86|4167.71|4167.11|4168.46|4167.86|4166.96|4166.36|1301
1618557600000|2021-04-16 07:20:00|4167.96|4167.36|4169.71|4169.11|4169.71|4169.11|4167.46|4166.86|1693
1618557900000|2021-04-16 07:25:00|4169.58|4168.98|4168.96|4168.36|4170.46|4169.86|4168.96|4168.36|1489
1618558200000|2021-04-16 07:30:00|4169.21|4168.61|4168.46|4167.86|4169.21|4168.61|4167.96|4167.36|1275
1618558500000|2021-04-16 07:35:00|4168.21|4167.61|4168.46|4167.86|4168.71|4168.11|4167.96|4167.36|745
1618558800000|2021-04-16 07:40:00|4168.21|4167.61|4166.46|4165.86|4168.96|4168.36|4166.46|4165.86|1550
1618559100000|2021-04-16 07:45:00|4166.71|4166.11|4167.46|4166.86|4167.46|4166.86|4165.96|4165.36|828
1618559400000|2021-04-16 07:50:00|4167.21|4166.61|4167.71|4167.11|4167.83|4167.23|4167.21|4166.61|801
1618559700000|2021-04-16 07:55:00|4167.46|4166.86|4166.71|4166.11|4167.71|4167.11|4166.21|4165.61|791
1618560000000|2021-04-16 08:00:00|4166.58|4165.98|4166.46|4165.86|4166.96|4166.36|4164.71|4164.11|1516
1618560300000|2021-04-16 08:05:00|4166.71|4166.11|4167.46|4166.86|4167.71|4167.11|4166.71|4166.11|1110
1618560600000|2021-04-16 08:10:00|4167.71|4167.11|4167.46|4166.86|4167.96|4167.36|4167.21|4166.61|1071
1618560900000|2021-04-16 08:15:00|4167.21|4166.61|4167.21|4166.61|4168.46|4167.86|4167.21|4166.61|943
1618561200000|2021-04-16 08:20:00|4166.96|4166.36|4166.96|4166.36|4167.71|4167.11|4166.21|4165.61|913
1618561500000|2021-04-16 08:25:00|4166.71|4166.11|4166.46|4165.86|4166.96|4166.36|4166.21|4165.61|632
1618561800000|2021-04-16 08:30:00|4166.21|4165.61|4165.46|4164.86|4166.46|4165.86|4165.46|4164.86|529
1618562100000|2021-04-16 08:35:00|4165.71|4165.11|4166.21|4165.61|4166.21|4165.61|4165.46|4164.86|522
1618562400000|2021-04-16 08:40:00|4165.96|4165.36|4166.46|4165.86|4166.71|4166.11|4165.71|4165.11|797
1618562700000|2021-04-16 08:45:00|4166.21|4165.61|4167.46|4166.86|4167.71|4167.11|4166.21|4165.61|434
1618563000000|2021-04-16 08:50:00|4167.71|4167.11|4167.71|4167.11|4167.71|4167.11|4167.21|4166.61|686
1618563300000|2021-04-16 08:55:00|4167.46|4166.86|4168.46|4167.86|4168.46|4167.86|4167.21|4166.61|588
1618563600000|2021-04-16 09:00:00|4168.21|4167.61|4167.96|4167.36|4168.71|4168.11|4167.46|4166.86|950
1618563900000|2021-04-16 09:05:00|4167.83|4167.23|4168.46|4167.86|4168.71|4168.11|4167.46|4166.86|769
1618564200000|2021-04-16 09:10:00|4168.71|4168.11|4169.21|4168.61|4169.46|4168.86|4167.96|4167.36|1410
1618564500000|2021-04-16 09:15:00|4169.46|4168.86|4168.46|4167.86|4169.71|4169.11|4168.21|4167.61|1199
1618564800000|2021-04-16 09:20:00|4168.21|4167.61|4169.21|4168.61|4169.21|4168.61|4167.46|4166.86|1691
1618565100000|2021-04-16 09:25:00|4169.33|4168.73|4169.96|4169.36|4169.96|4169.36|4168.96|4168.36|1575
1618565400000|2021-04-16 09:30:00|4169.71|4169.11|4170.46|4169.86|4171.33|4170.73|4169.46|4168.86|1650
1618565700000|2021-04-16 09:35:00|4170.71|4170.11|4171.71|4171.11|4172.21|4171.61|4170.46|4169.86|1545
1618566000000|2021-04-16 09:40:00|4171.46|4170.86|4172.71|4172.11|4173.21|4172.61|4171.08|4170.48|1979
1618566300000|2021-04-16 09:45:00|4172.46|4171.86|4173.71|4173.11|4173.71|4173.11|4170.71|4170.11|2991
1618566600000|2021-04-16 09:50:00|4173.46|4172.86|4173.71|4173.11|4175.21|4174.61|4172.96|4172.36|4793
1618566900000|2021-04-16 09:55:00|4173.96|4173.36|4173.21|4172.61|4174.21|4173.61|4172.96|4172.36|2060
1618567200000|2021-04-16 10:00:00|4172.96|4172.36|4172.46|4171.86|4173.46|4172.86|4172.21|4171.61|1004
1618567500000|2021-04-16 10:05:00|4172.71|4172.11|4172.71|4172.11|4174.21|4173.61|4172.71|4172.11|827
1618567800000|2021-04-16 10:10:00|4172.21|4171.61|4172.46|4171.86|4172.71|4172.11|4171.96|4171.36|1265
1618568100000|2021-04-16 10:15:00|4172.21|4171.61|4172.71|4172.11|4172.96|4172.36|4171.96|4171.36|518
1618568400000|2021-04-16 10:20:00|4172.46|4171.86|4172.21|4171.61|4173.21|4172.61|4171.96|4171.36|511
1618568700000|2021-04-16 10:25:00|4172.46|4171.86|4173.21|4172.61|4173.46|4172.86|4172.46|4171.86|515
1618569000000|2021-04-16 10:30:00|4173.33|4172.73|4172.96|4172.36|4173.46|4172.86|4172.71|4172.11|560
1618569300000|2021-04-16 10:35:00|4173.21|4172.61|4173.71|4173.11|4173.83|4173.23|4172.96|4172.36|574
1618569600000|2021-04-16 10:40:00|4173.46|4172.86|4172.96|4172.36|4173.71|4173.11|4172.71|4172.11|927
1618569900000|2021-04-16 10:45:00|4173.21|4172.61|4173.46|4172.86|4174.08|4173.48|4172.96|4172.36|1226
1618570200000|2021-04-16 10:50:00|4173.71|4173.11|4173.46|4172.86|4173.96|4173.36|4173.21|4172.61|805
1618570500000|2021-04-16 10:55:00|4173.71|4173.11|4172.71|4172.11|4173.71|4173.11|4172.46|4171.86|644
1618570800000|2021-04-16 11:00:00|4172.46|4171.86|4172.96|4172.36|4172.96|4172.36|4172.21|4171.61|1715
1618571100000|2021-04-16 11:05:00|4173.08|4172.48|4173.21|4172.61|4173.21|4172.61|4172.21|4171.61|786
1618571400000|2021-04-16 11:10:00|4173.08|4172.48|4174.71|4174.11|4174.71|4174.11|4172.96|4172.36|1294
1618571700000|2021-04-16 11:15:00|4174.46|4173.86|4175.46|4174.86|4176.21|4175.61|4174.46|4173.86|2400
1618572000000|2021-04-16 11:20:00|4175.58|4174.98|4174.96|4174.36|4175.71|4175.11|4174.96|4174.36|1401
1618572300000|2021-04-16 11:25:00|4174.71|4174.11|4175.21|4174.61|4175.21|4174.61|4174.46|4173.86|637
1618572600000|2021-04-16 11:30:00|4175.46|4174.86|4175.21|4174.61|4175.46|4174.86|4174.46|4173.86|1570
1618572900000|2021-04-16 11:35:00|4174.96|4174.36|4175.71|4175.11|4175.71|4175.11|4174.96|4174.36|1175
1618573200000|2021-04-16 11:40:00|4175.46|4174.86|4175.46|4174.86|4175.71|4175.11|4174.96|4174.36|1058
1618573500000|2021-04-16 11:45:00|4175.21|4174.61|4176.21|4175.61|4176.33|4175.73|4175.21|4174.61|871
1618573800000|2021-04-16 11:50:00|4176.46|4175.86|4176.71|4176.11|4176.71|4176.11|4176.08|4175.48|1489
1618574100000|2021-04-16 11:55:00|4176.96|4176.36|4177.21|4176.61|4177.21|4176.61|4176.21|4175.61|1190
1618574400000|2021-04-16 12:00:00|4176.71|4176.11|4178.21|4177.61|4179.46|4178.86|4176.46|4175.86|5096
1618574700000|2021-04-16 12:05:00|4178.08|4177.48|4178.46|4177.86|4178.96|4178.36|4177.96|4177.36|1953
1618575000000|2021-04-16 12:10:00|4178.71|4178.11|4179.96|4179.36|4180.21|4179.61|4178.21|4177.61|3585
1618575300000|2021-04-16 12:15:00|4180.21|4179.61|4179.21|4178.61|4180.21|4179.61|4178.96|4178.36|2428
1618575600000|2021-04-16 12:20:00|4178.96|4178.36|4179.21|4178.61|4179.46|4178.86|4177.96|4177.36|2810
1618575900000|2021-04-16 12:25:00|4179.33|4178.73|4178.46|4177.86|4179.33|4178.73|4177.96|4177.36|3335
1618576200000|2021-04-16 12:30:00|4178.58|4177.98|4178.96|4178.36|4179.46|4178.86|4178.21|4177.61|2386
1618576500000|2021-04-16 12:35:00|4178.21|4177.61|4178.71|4178.11|4178.71|4178.11|4177.46|4176.86|3500
1618576800000|2021-04-16 12:40:00|4178.96|4178.36|4177.46|4176.86|4178.96|4178.36|4177.46|4176.86|2494
1618577100000|2021-04-16 12:45:00|4177.71|4177.11|4178.71|4178.11|4179.46|4178.86|4177.46|4176.86|4009
1618577400000|2021-04-16 12:50:00|4178.46|4177.86|4179.46|4178.86|4179.58|4178.98|4178.21|4177.61|2558
1618577700000|2021-04-16 12:55:00|4179.21|4178.61|4180.96|4180.36|4181.21|4180.61|4179.21|4178.61|3403
1618578000000|2021-04-16 13:00:00|4181.08|4180.48|4180.46|4179.86|4181.08|4180.48|4179.96|4179.36|3991
1618578300000|2021-04-16 13:05:00|4180.21|4179.61|4179.21|4178.61|4180.46|4179.86|4178.96|4178.36|4177
1618578600000|2021-04-16 13:10:00|4178.46|4177.86|4177.46|4176.86|4178.71|4178.11|4177.21|4176.61|5934
1618578900000|2021-04-16 13:15:00|4177.21|4176.61|4180.46|4179.86|4180.71|4180.11|4177.21|4176.61|4595
1618579200000|2021-04-16 13:20:00|4180.21|4179.61|4181.21|4180.61|4181.21|4180.61|4179.21|4178.61|5692
1618579500000|2021-04-16 13:25:00|4180.96|4180.36|4184.96|4184.36|4185.71|4185.11|4179.96|4179.36|24877
1618579800000|2021-04-16 13:30:00|4184.86|4184.46|4179.86|4179.46|4186.11|4185.71|4178.86|4178.46|64816
1618580100000|2021-04-16 13:35:00|4180.11|4179.71|4180.61|4180.21|4182.36|4181.96|4179.36|4178.96|26469
1618580400000|2021-04-16 13:40:00|4181.11|4180.71|4179.36|4178.96|4181.11|4180.71|4178.61|4178.21|25316
1618580700000|2021-04-16 13:45:00|4179.11|4178.71|4178.86|4178.46|4179.11|4178.71|4176.36|4175.96|24737
1618581000000|2021-04-16 13:50:00|4179.11|4178.71|4172.36|4171.96|4179.36|4178.96|4172.36|4171.96|27524
1618581300000|2021-04-16 13:55:00|4172.61|4172.21|4173.11|4172.71|4173.61|4173.21|4171.36|4170.96|17287
1618581600000|2021-04-16 14:00:00|4172.86|4172.46|4175.36|4174.96|4175.61|4175.21|4169.61|4169.21|27320
1618581900000|2021-04-16 14:05:00|4175.61|4175.21|4179.11|4178.71|4180.36|4179.96|4174.86|4174.46|24870
1618582200000|2021-04-16 14:10:00|4179.36|4178.96|4178.36|4177.96|4179.61|4179.21|4177.61|4177.21|13681
1618582500000|2021-04-16 14:15:00|4178.61|4178.21|4181.86|4181.46|4181.86|4181.46|4178.11|4177.71|13406
1618582800000|2021-04-16 14:20:00|4181.61|4181.21|4180.42|4180.02|4182.36|4181.96|4179.92|4179.52|13557
1618583100000|2021-04-16 14:25:00|4180.67|4180.27|4177.17|4176.77|4181.42|4181.02|4176.92|4176.52|15196
1618583400000|2021-04-16 14:30:00|4177.42|4177.02|4176.92|4176.52|4180.17|4179.77|4175.92|4175.52|19431
1618583700000|2021-04-16 14:35:00|4177.17|4176.77|4179.42|4179.02|4179.42|4179.02|4175.67|4175.27|12882
1618584000000|2021-04-16 14:40:00|4179.67|4179.27|4180.17|4179.77|4180.92|4180.52|4178.42|4178.02|12822
1618584300000|2021-04-16 14:45:00|4179.92|4179.52|4182.17|4181.77|4182.67|4182.27|4179.17|4178.77|10929
1618584600000|2021-04-16 14:50:00|4181.92|4181.52|4181.42|4181.02|4182.17|4181.77|4179.92|4179.52|9842
1618584900000|2021-04-16 14:55:00|4181.67|4181.27|4179.42|4179.02|4181.67|4181.27|4179.42|4179.02|7766
1618585200000|2021-04-16 15:00:00|4179.17|4178.77|4179.42|4179.02|4180.92|4180.52|4177.67|4177.27|13257
1618585500000|2021-04-16 15:05:00|4179.67|4179.27|4181.92|4181.52|4183.17|4182.77|4179.42|4179.02|14093
1618585800000|2021-04-16 15:10:00|4181.67|4181.27|4178.92|4178.52|4182.17|4181.77|4178.92|4178.52|9324
1618586100000|2021-04-16 15:15:00|4179.17|4178.77|4180.17|4179.77|4181.79|4181.39|4177.67|4177.27|13720
1618586400000|2021-04-16 15:20:00|4180.42|4180.02|4179.42|4179.02|4181.42|4181.02|4179.17|4178.77|6702
1618586700000|2021-04-16 15:25:00|4179.67|4179.27|4176.42|4176.02|4179.92|4179.52|4175.92|4175.52|14165
1618587000000|2021-04-16 15:30:00|4176.67|4176.27|4177.67|4177.27|4178.17|4177.77|4176.42|4176.02|12895
1618587300000|2021-04-16 15:35:00|4177.42|4177.02|4177.92|4177.52|4178.67|4178.27|4176.67|4176.27|9424
1618587600000|2021-04-16 15:40:00|4177.67|4177.27|4176.42|4176.02|4177.92|4177.52|4175.17|4174.77|10356
1618587900000|2021-04-16 15:45:00|4176.67|4176.27|4177.42|4177.02|4178.17|4177.77|4175.92|4175.52|6821
1618588200000|2021-04-16 15:50:00|4177.17|4176.77|4178.17|4177.77|4178.42|4178.02|4176.67|4176.27|5971
1618588500000|2021-04-16 15:55:00|4178.42|4178.02|4177.17|4176.77|4178.67|4178.27|4176.42|4176.02|5968
1618588800000|2021-04-16 16:00:00|4177.29|4176.89|4178.67|4178.27|4179.67|4179.27|4177.17|4176.77|7651
1618589100000|2021-04-16 16:05:00|4178.42|4178.02|4179.17|4178.77|4179.67|4179.27|4177.42|4177.02|7418
1618589400000|2021-04-16 16:10:00|4179.42|4179.02|4179.92|4179.52|4180.17|4179.77|4178.17|4177.77|6301
1618589700000|2021-04-16 16:15:00|4179.79|4179.39|4179.92|4179.52|4180.67|4180.27|4179.42|4179.02|6756
1618590000000|2021-04-16 16:20:00|4179.67|4179.27|4181.17|4180.77|4181.42|4181.02|4179.42|4179.02|10054
1618590300000|2021-04-16 16:25:00|4181.42|4181.02|4180.67|4180.27|4181.67|4181.27|4180.42|4180.02|5509
1618590600000|2021-04-16 16:30:00|4180.42|4180.02|4180.92|4180.52|4181.42|4181.02|4179.67|4179.27|5660
1618590900000|2021-04-16 16:35:00|4181.17|4180.77|4180.92|4180.52|4181.42|4181.02|4180.42|4180.02|4806
1618591200000|2021-04-16 16:40:00|4180.67|4180.27|4181.18|4180.78|4181.42|4181.02|4180.42|4180.02|4805
1618591500000|2021-04-16 16:45:00|4180.93|4180.53|4180.11|4179.71|4181.6|4181.2|4179.61|4179.21|6888
1618591800000|2021-04-16 16:50:00|4179.86|4179.46|4178.11|4177.71|4179.86|4179.46|4176.86|4176.46|7626
1618592100000|2021-04-16 16:55:00|4177.86|4177.46|4178.61|4178.21|4178.86|4178.46|4177.61|4177.21|3897
1618592400000|2021-04-16 17:00:00|4178.36|4177.96|4177.36|4176.96|4178.61|4178.21|4177.11|4176.71|3907
1618592700000|2021-04-16 17:05:00|4177.61|4177.21|4177.86|4177.46|4179.11|4178.71|4176.86|4176.46|7689
1618593000000|2021-04-16 17:10:00|4177.61|4177.21|4177.36|4176.96|4178.11|4177.71|4177.11|4176.71|4735
1618593300000|2021-04-16 17:15:00|4177.11|4176.71|4178.61|4178.21|4178.86|4178.46|4177.11|4176.71|4182
1618593600000|2021-04-16 17:20:00|4178.86|4178.46|4177.61|4177.21|4178.86|4178.46|4177.36|4176.96|3736
1618593900000|2021-04-16 17:25:00|4177.36|4176.96|4178.11|4177.71|4178.86|4178.46|4177.36|4176.96|5018
1618594200000|2021-04-16 17:30:00|4178.36|4177.96|4178.11|4177.71|4178.86|4178.46|4177.61|4177.21|4648
1618594500000|2021-04-16 17:35:00|4177.86|4177.46|4178.61|4178.21|4179.36|4178.96|4177.61|4177.21|3829
1618594800000|2021-04-16 17:40:00|4178.36|4177.96|4179.36|4178.96|4179.36|4178.96|4177.86|4177.46|5183
1618595100000|2021-04-16 17:45:00|4179.61|4179.21|4178.86|4178.46|4180.36|4179.96|4178.36|4177.96|7334
1618595400000|2021-04-16 17:50:00|4178.61|4178.21|4178.11|4177.71|4179.11|4178.71|4177.73|4177.33|3517
1618595700000|2021-04-16 17:55:00|4178.36|4177.96|4177.36|4176.96|4178.61|4178.21|4177.36|4176.96|4449
1618596000000|2021-04-16 18:00:00|4177.61|4177.21|4181.36|4180.96|4181.36|4180.96|4176.61|4176.21|12457
1618596300000|2021-04-16 18:05:00|4181.23|4180.83|4181.61|4181.21|4182.36|4181.96|4181.11|4180.71|8372
1618596600000|2021-04-16 18:10:00|4181.86|4181.46|4182.61|4182.21|4184.11|4183.71|4181.61|4181.21|10614
1618596900000|2021-04-16 18:15:00|4182.86|4182.46|4182.11|4181.71|4183.61|4183.21|4181.86|4181.46|7376
1618597200000|2021-04-16 18:20:00|4181.98|4181.58|4183.11|4182.71|4183.61|4183.21|4181.36|4180.96|5573
1618597500000|2021-04-16 18:25:00|4183.36|4182.96|4183.11|4182.71|4184.11|4183.71|4182.61|4182.21|6112
1618597800000|2021-04-16 18:30:00|4183.36|4182.96|4184.61|4184.21|4184.61|4184.21|4183.11|4182.71|6495
1618598100000|2021-04-16 18:35:00|4184.36|4183.96|4183.86|4183.46|4184.86|4184.46|4183.36|4182.96|5741
1618598400000|2021-04-16 18:40:00|4184.11|4183.71|4185.11|4184.71|4185.61|4185.21|4183.61|4183.21|7057
1618598700000|2021-04-16 18:45:00|4184.86|4184.46|4186.11|4185.71|4186.11|4185.71|4184.36|4183.96|5883
1618599000000|2021-04-16 18:50:00|4185.86|4185.46|4186.86|4186.46|4187.36|4186.96|4185.86|4185.46|8124
1618599300000|2021-04-16 18:55:00|4186.61|4186.21|4186.86|4186.46|4186.86|4186.46|4186.11|4185.71|6556
1618599600000|2021-04-16 19:00:00|4187.11|4186.71|4185.36|4184.96|4188.11|4187.71|4185.36|4184.96|12151
1618599900000|2021-04-16 19:05:00|4185.61|4185.21|4185.36|4184.96|4186.11|4185.71|4185.11|4184.71|8684
1618600200000|2021-04-16 19:10:00|4185.23|4184.83|4186.36|4185.96|4186.61|4186.21|4184.36|4183.96|9628
1618600500000|2021-04-16 19:15:00|4186.11|4185.71|4185.86|4185.46|4186.86|4186.46|4185.36|4184.96|6610
1618600800000|2021-04-16 19:20:00|4185.96|4185.56|4187.46|4187.06|4187.71|4187.31|4184.96|4184.56|12861
1618601100000|2021-04-16 19:25:00|4187.33|4186.93|4187.46|4187.06|4187.96|4187.56|4185.96|4185.56|7820
1618601400000|2021-04-16 19:30:00|4187.71|4187.31|4187.21|4186.81|4187.96|4187.56|4186.21|4185.81|8670
1618601700000|2021-04-16 19:35:00|4186.96|4186.56|4189.96|4189.56|4190.46|4190.06|4186.96|4186.56|16670
1618602000000|2021-04-16 19:40:00|4190.21|4189.81|4188.71|4188.31|4190.71|4190.31|4187.46|4187.06|16099
1618602300000|2021-04-16 19:45:00|4188.46|4188.06|4187.46|4187.06|4188.96|4188.56|4185.71|4185.31|19982
1618602600000|2021-04-16 19:50:00|4187.96|4187.56|4185.46|4185.06|4191.46|4191.06|4184.71|4184.31|41758
1618602900000|2021-04-16 19:55:00|4185.71|4185.31|4185.96|4185.56|4186.21|4185.81|4183.46|4183.06|89128
1618603200000|2021-04-16 20:00:00|4186.06|4185.46|4183.31|4182.71|4186.06|4185.46|4182.06|4181.46|31541
1618603500000|2021-04-16 20:05:00|4182.31|4181.71|4181.81|4181.21|4182.81|4182.21|4181.56|4180.96|11014
1618603800000|2021-04-16 20:10:00|4182.06|4181.46|4181.34|4179.84|4182.81|4182.21|4180.31|4179.71|8794
1618604100000|2021-04-16 20:15:00|4181.49|4179.99|4181.2|4179.7|4181.64|4180.14|4180.76|4179.26|3
1618604400000|2021-04-16 20:20:00|4181.23|4179.73|4181.56|4180.06|4181.56|4180.06|4180.83|4179.33|0
1618604700000|2021-04-16 20:25:00|4181.67|4180.17|4182.07|4180.57|4182.15|4180.65|4181.67|4180.17|0
1618605000000|2021-04-16 20:30:00|4181.18|4180.58|4181.93|4181.33|4182.18|4181.58|4181.18|4180.58|1204
1618605300000|2021-04-16 20:35:00|4181.68|4181.08|4181.43|4180.83|4182.18|4181.58|4181.18|4180.58|916
1618605600000|2021-04-16 20:40:00|4181.18|4180.58|4181.43|4180.83|4181.93|4181.33|4180.68|4180.08|1084
1618605900000|2021-04-16 20:45:00|4181.68|4181.08|4181.18|4180.58|4181.68|4181.08|4180.68|4180.08|488
1618606200000|2021-04-16 20:50:00|4180.93|4180.33|4180.43|4179.83|4181.18|4180.58|4180.43|4179.83|851
1618606500000|2021-04-16 20:55:00|4180.68|4180.08|4181.45|4179.95|4181.68|4181.08|4180.18|4179.58|1189
1618783200000|2021-04-18 22:00:00|4172.18|4171.58|4175.31|4174.71|4175.56|4174.96|4171.43|4170.83|2302
1618783500000|2021-04-18 22:05:00|4175.06|4174.46|4174.56|4173.96|4175.31|4174.71|4173.81|4173.21|1119
1618783800000|2021-04-18 22:10:00|4174.31|4173.71|4174.06|4173.46|4174.31|4173.71|4173.81|4173.21|598
1618784100000|2021-04-18 22:15:00|4173.93|4173.33|4174.06|4173.46|4174.06|4173.46|4173.81|4173.21|380
1618784400000|2021-04-18 22:20:00|4174.18|4173.58|4174.31|4173.71|4174.81|4174.21|4174.06|4173.46|567
1618784700000|2021-04-18 22:25:00|4174.43|4173.83|4174.81|4174.21|4174.81|4174.21|4174.43|4173.83|406
1618785000000|2021-04-18 22:30:00|4175.06|4174.46|4174.81|4174.21|4175.06|4174.46|4174.81|4174.21|392
1618785300000|2021-04-18 22:35:00|4175.06|4174.46|4175.31|4174.71|4175.31|4174.71|4174.81|4174.21|262
1618785600000|2021-04-18 22:40:00|4175.56|4174.96|4175.56|4174.96|4175.56|4174.96|4175.56|4174.96|175
1618785900000|2021-04-18 22:45:00|4175.31|4174.71|4175.56|4174.96|4175.68|4175.08|4175.31|4174.71|205
1618786200000|2021-04-18 22:50:00|4175.43|4174.83|4176.06|4175.46|4176.06|4175.46|4175.43|4174.83|224
1618786500000|2021-04-18 22:55:00|4176.18|4175.58|4176.31|4175.71|4176.81|4176.21|4176.06|4175.46|717
1618786800000|2021-04-18 23:00:00|4176.06|4175.46|4175.81|4175.21|4176.31|4175.71|4175.56|4174.96|674
1618787100000|2021-04-18 23:05:00|4176.06|4175.46|4176.56|4175.96|4176.81|4176.21|4176.06|4175.46|445
1618787400000|2021-04-18 23:10:00|4176.31|4175.71|4176.31|4175.71|4176.56|4175.96|4176.31|4175.71|337
1618787700000|2021-04-18 23:15:00|4176.56|4175.96|4175.81|4175.21|4176.56|4175.96|4175.56|4174.96|398
1618788000000|2021-04-18 23:20:00|4176.06|4175.46|4176.06|4175.46|4176.31|4175.71|4175.81|4175.21|253
1618788300000|2021-04-18 23:25:00|4175.81|4175.21|4175.56|4174.96|4176.06|4175.46|4175.56|4174.96|164
1618788600000|2021-04-18 23:30:00|4175.06|4174.46|4175.81|4175.21|4175.81|4175.21|4175.06|4174.46|417
1618788900000|2021-04-18 23:35:00|4175.56|4174.96|4175.31|4174.71|4175.81|4175.21|4175.31|4174.71|196
1618789200000|2021-04-18 23:40:00|4175.18|4174.58|4174.56|4173.96|4175.18|4174.58|4174.31|4173.71|536
1618789500000|2021-04-18 23:45:00|4174.68|4174.08|4174.81|4174.21|4175.31|4174.71|4174.68|4174.08|371
1618789800000|2021-04-18 23:50:00|4174.93|4174.33|4173.81|4173.21|4175.06|4174.46|4173.81|4173.21|445
1618790100000|2021-04-18 23:55:00|4172.81|4172.21|4172.56|4171.96|4173.06|4172.46|4172.56|4171.96|865
1618790400000|2021-04-19 00:00:00|4172.81|4172.21|4172.31|4171.71|4173.31|4172.71|4171.56|4170.96|2093
1618790700000|2021-04-19 00:05:00|4172.06|4171.46|4170.31|4169.71|4172.06|4171.46|4169.06|4168.46|2176
1618791000000|2021-04-19 00:10:00|4170.56|4169.96|4171.56|4170.96|4172.06|4171.46|4170.31|4169.71|1197
1618791300000|2021-04-19 00:15:00|4171.43|4170.83|4172.06|4171.46|4172.31|4171.71|4171.06|4170.46|901
1618791600000|2021-04-19 00:20:00|4171.81|4171.21|4171.31|4170.71|4172.06|4171.46|4171.31|4170.71|669
1618791900000|2021-04-19 00:25:00|4171.56|4170.96|4172.06|4171.46|4172.31|4171.71|4171.56|4170.96|434
1618792200000|2021-04-19 00:30:00|4171.93|4171.33|4173.06|4172.46|4173.81|4173.21|4171.06|4170.46|1138
1618792500000|2021-04-19 00:35:00|4172.93|4172.33|4173.56|4172.96|4173.81|4173.21|4172.31|4171.71|887
1618792800000|2021-04-19 00:40:00|4173.81|4173.21|4172.81|4172.21|4173.81|4173.21|4172.81|4172.21|506
1618793100000|2021-04-19 00:45:00|4173.06|4172.46|4174.31|4173.71|4174.56|4173.96|4172.81|4172.21|865
1618793400000|2021-04-19 00:50:00|4174.56|4173.96|4174.81|4174.21|4175.06|4174.46|4174.06|4173.46|624
1618793700000|2021-04-19 00:55:00|4174.93|4174.33|4174.06|4173.46|4174.93|4174.33|4173.81|4173.21|485
1618794000000|2021-04-19 01:00:00|4174.31|4173.71|4173.06|4172.46|4175.31|4174.71|4173.06|4172.46|964
1618794300000|2021-04-19 01:05:00|4173.31|4172.71|4173.56|4172.96|4173.81|4173.21|4172.81|4172.21|455
1618794600000|2021-04-19 01:10:00|4173.31|4172.71|4174.31|4173.71|4174.31|4173.71|4172.81|4172.21|567
1618794900000|2021-04-19 01:15:00|4174.43|4173.83|4173.56|4172.96|4174.81|4174.21|4173.31|4172.71|847
1618795200000|2021-04-19 01:20:00|4173.31|4172.71|4172.31|4171.71|4173.56|4172.96|4172.31|4171.71|653
1618795500000|2021-04-19 01:25:00|4172.06|4171.46|4172.81|4172.21|4173.06|4172.46|4171.81|4171.21|639
1618795800000|2021-04-19 01:30:00|4173.06|4172.46|4171.56|4170.96|4173.06|4172.46|4171.06|4170.46|1485
1618796100000|2021-04-19 01:35:00|4171.31|4170.71|4173.06|4172.46|4173.06|4172.46|4170.81|4170.21|768
1618796400000|2021-04-19 01:40:00|4173.18|4172.58|4174.81|4174.21|4174.81|4174.21|4172.56|4171.96|1098
1618796700000|2021-04-19 01:45:00|4175.06|4174.46|4175.56|4174.96|4175.81|4175.21|4174.06|4173.46|1133
1618797000000|2021-04-19 01:50:00|4175.81|4175.21|4175.81|4175.21|4176.56|4175.96|4175.56|4174.96|1632
1618797300000|2021-04-19 01:55:00|4175.93|4175.33|4175.81|4175.21|4176.43|4175.83|4175.56|4174.96|830
1618797600000|2021-04-19 02:00:00|4175.56|4174.96|4177.06|4176.46|4177.56|4176.96|4175.06|4174.46|1373
1618797900000|2021-04-19 02:05:00|4176.81|4176.21|4176.81|4176.21|4177.31|4176.71|4176.31|4175.71|757
1618798200000|2021-04-19 02:10:00|4177.06|4176.46|4177.81|4177.21|4177.81|4177.21|4176.81|4176.21|784
1618798500000|2021-04-19 02:15:00|4177.56|4176.96|4177.56|4176.96|4178.06|4177.46|4177.31|4176.71|730
1618798800000|2021-04-19 02:20:00|4177.68|4177.08|4178.31|4177.71|4178.31|4177.71|4177.56|4176.96|408
1618799100000|2021-04-19 02:25:00|4178.06|4177.46|4178.06|4177.46|4178.31|4177.71|4177.81|4177.21|511
1618799400000|2021-04-19 02:30:00|4178.31|4177.71|4177.68|4177.08|4178.31|4177.71|4177.56|4176.96|453
1618799700000|2021-04-19 02:35:00|4177.56|4176.96|4177.31|4176.71|4177.81|4177.21|4177.31|4176.71|415
1618800000000|2021-04-19 02:40:00|4177.56|4176.96|4177.56|4176.96|4178.06|4177.46|4177.31|4176.71|708
1618800300000|2021-04-19 02:45:00|4177.31|4176.71|4177.81|4177.21|4178.06|4177.46|4177.31|4176.71|602
1618800600000|2021-04-19 02:50:00|4177.93|4177.33|4177.81|4177.21|4178.06|4177.46|4177.81|4177.21|249
1618800900000|2021-04-19 02:55:00|4178.06|4177.46|4177.31|4176.71|4178.06|4177.46|4176.56|4175.96|541
1618801200000|2021-04-19 03:00:00|4177.43|4176.83|4177.56|4176.96|4177.68|4177.08|4177.06|4176.46|397
1618801500000|2021-04-19 03:05:00|4177.43|4176.83|4177.31|4176.71|4177.56|4176.96|4177.06|4176.46|275
1618801800000|2021-04-19 03:10:00|4177.18|4176.58|4178.56|4177.96|4178.81|4178.21|4177.06|4176.46|695
1618802100000|2021-04-19 03:15:00|4178.81|4178.21|4179.56|4178.96|4179.81|4179.21|4178.81|4178.21|1470
1618802400000|2021-04-19 03:20:00|4179.68|4179.08|4179.56|4178.96|4179.81|4179.21|4179.31|4178.71|742
1618802700000|2021-04-19 03:25:00|4179.31|4178.71|4178.81|4178.21|4179.56|4178.96|4178.81|4178.21|291
1618803000000|2021-04-19 03:30:00|4178.56|4177.96|4178.81|4178.21|4178.81|4178.21|4178.06|4177.46|401
1618803300000|2021-04-19 03:35:00|4179.06|4178.46|4179.06|4178.46|4179.56|4178.96|4178.56|4177.96|733
1618803600000|2021-04-19 03:40:00|4178.81|4178.21|4178.56|4177.96|4179.06|4178.46|4178.31|4177.71|343
1618803900000|2021-04-19 03:45:00|4178.68|4178.08|4178.31|4177.71|4178.68|4178.08|4177.81|4177.21|532
1618804200000|2021-04-19 03:50:00|4178.06|4177.46|4177.81|4177.21|4178.06|4177.46|4177.56|4176.96|339
1618804500000|2021-04-19 03:55:00|4177.68|4177.08|4178.06|4177.46|4178.31|4177.71|4177.56|4176.96|219
1618804800000|2021-04-19 04:00:00|4177.81|4177.21|4178.31|4177.71|4178.31|4177.71|4177.56|4176.96|311
1618805100000|2021-04-19 04:05:00|4178.18|4177.58|4178.56|4177.96|4179.06|4178.46|4178.18|4177.58|320
1618805400000|2021-04-19 04:10:00|4178.81|4178.21|4178.81|4178.21|4178.81|4178.21|4178.56|4177.96|154
1618805700000|2021-04-19 04:15:00|4178.93|4178.33|4178.81|4178.21|4179.06|4178.46|4178.56|4177.96|295
1618806000000|2021-04-19 04:20:00|4178.56|4177.96|4178.56|4177.96|4178.81|4178.21|4178.31|4177.71|302
1618806300000|2021-04-19 04:25:00|4178.81|4178.21|4178.81|4178.21|4179.18|4178.58|4178.56|4177.96|189
1618806600000|2021-04-19 04:30:00|4178.93|4178.33|4180.31|4179.71|4180.31|4179.71|4178.81|4178.21|829
1618806900000|2021-04-19 04:35:00|4180.06|4179.46|4179.31|4178.71|4180.06|4179.46|4179.31|4178.71|208
1618807200000|2021-04-19 04:40:00|4179.06|4178.46|4179.06|4178.46|4179.31|4178.71|4178.81|4178.21|232
1618807500000|2021-04-19 04:45:00|4179.31|4178.71|4179.06|4178.46|4179.31|4178.71|4178.81|4178.21|158
1618807800000|2021-04-19 04:50:00|4178.81|4178.21|4178.81|4178.21|4179.06|4178.46|4178.81|4178.21|114
1618808100000|2021-04-19 04:55:00|4179.06|4178.46|4178.81|4178.21|4179.31|4178.71|4178.56|4177.96|323
1618808400000|2021-04-19 05:00:00|4178.56|4177.96|4180.06|4179.46|4180.06|4179.46|4178.56|4177.96|574
1618808700000|2021-04-19 05:05:00|4179.81|4179.21|4177.56|4176.96|4179.81|4179.21|4177.56|4176.96|540
1618809000000|2021-04-19 05:10:00|4177.81|4177.21|4177.31|4176.71|4177.81|4177.21|4176.81|4176.21|603
1618809300000|2021-04-19 05:15:00|4177.56|4176.96|4176.56|4175.96|4177.56|4176.96|4176.56|4175.96|302
1618809600000|2021-04-19 05:20:00|4176.81|4176.21|4176.56|4175.96|4177.06|4176.46|4176.56|4175.96|352
1618809900000|2021-04-19 05:25:00|4176.31|4175.71|4177.31|4176.71|4177.31|4176.71|4176.31|4175.71|250
1618810200000|2021-04-19 05:30:00|4177.06|4176.46|4177.31|4176.71|4178.06|4177.46|4177.06|4176.46|431
1618810500000|2021-04-19 05:35:00|4177.18|4176.58|4178.31|4177.71|4178.31|4177.71|4177.06|4176.46|352
1618810800000|2021-04-19 05:40:00|4178.18|4177.58|4178.81|4178.21|4179.06|4178.46|4178.06|4177.46|373
1618811100000|2021-04-19 05:45:00|4178.56|4177.96|4178.56|4177.96|4178.81|4178.21|4178.31|4177.71|246
1618811400000|2021-04-19 05:50:00|4178.81|4178.21|4178.56|4177.96|4178.81|4178.21|4178.31|4177.71|301
1618811700000|2021-04-19 05:55:00|4178.81|4178.21|4178.56|4177.96|4178.81|4178.21|4177.81|4177.21|555
1618812000000|2021-04-19 06:00:00|4178.31|4177.71|4176.81|4176.21|4178.31|4177.71|4176.56|4175.96|874
1618812300000|2021-04-19 06:05:00|4176.56|4175.96|4176.06|4175.46|4176.81|4176.21|4175.81|4175.21|776
1618812600000|2021-04-19 06:10:00|4175.93|4175.33|4176.81|4176.21|4177.06|4176.46|4175.81|4175.21|481
1618812900000|2021-04-19 06:15:00|4177.06|4176.46|4177.81|4177.21|4178.06|4177.46|4176.81|4176.21|529
1618813200000|2021-04-19 06:20:00|4178.06|4177.46|4178.06|4177.46|4178.06|4177.46|4177.31|4176.71|387
1618813500000|2021-04-19 06:25:00|4177.81|4177.21|4177.31|4176.71|4177.81|4177.21|4177.06|4176.46|463
1618813800000|2021-04-19 06:30:00|4177.06|4176.46|4176.31|4175.71|4177.56|4176.96|4176.18|4175.58|757
1618814100000|2021-04-19 06:35:00|4176.06|4175.46|4176.06|4175.46|4176.31|4175.71|4174.31|4173.71|965
1618814400000|2021-04-19 06:40:00|4175.93|4175.33|4175.06|4174.46|4176.06|4175.46|4174.81|4174.21|487
1618814700000|2021-04-19 06:45:00|4174.81|4174.21|4175.56|4174.96|4176.06|4175.46|4174.81|4174.21|469
1618815000000|2021-04-19 06:50:00|4175.31|4174.71|4175.06|4174.46|4175.31|4174.71|4174.81|4174.21|309
1618815300000|2021-04-19 06:55:00|4174.93|4174.33|4176.56|4175.96|4176.56|4175.96|4174.56|4173.96|371
1618815600000|2021-04-19 07:00:00|4176.31|4175.71|4178.06|4177.46|4178.06|4177.46|4176.31|4175.71|1588
1618815900000|2021-04-19 07:05:00|4177.81|4177.21|4177.81|4177.21|4179.31|4178.71|4177.31|4176.71|1392
1618816200000|2021-04-19 07:10:00|4178.06|4177.46|4179.81|4179.21|4180.06|4179.46|4177.81|4177.21|1173
1618816500000|2021-04-19 07:15:00|4180.06|4179.46|4179.56|4178.96|4180.31|4179.71|4178.81|4178.21|957
1618816800000|2021-04-19 07:20:00|4179.31|4178.71|4178.81|4178.21|4179.31|4178.71|4177.56|4176.96|1249
1618817100000|2021-04-19 07:25:00|4178.68|4178.08|4178.56|4177.96|4179.31|4178.71|4178.56|4177.96|627
1618817400000|2021-04-19 07:30:00|4178.68|4178.08|4179.68|4179.08|4179.81|4179.21|4178.56|4177.96|648
1618817700000|2021-04-19 07:35:00|4179.81|4179.21|4178.81|4178.21|4180.06|4179.46|4178.56|4177.96|600
1618818000000|2021-04-19 07:40:00|4178.56|4177.96|4178.81|4178.21|4179.06|4178.46|4178.56|4177.96|461
1618818300000|2021-04-19 07:45:00|4178.68|4178.08|4179.56|4178.96|4179.81|4179.21|4178.18|4177.58|984
1618818600000|2021-04-19 07:50:00|4179.68|4179.08|4180.06|4179.46|4180.81|4180.21|4179.56|4178.96|1091
1618818900000|2021-04-19 07:55:00|4180.31|4179.71|4179.31|4178.71|4180.31|4179.71|4179.18|4178.58|883
1618819200000|2021-04-19 08:00:00|4179.56|4178.96|4180.81|4180.21|4181.56|4180.96|4179.56|4178.96|2796
1618819500000|2021-04-19 08:05:00|4180.93|4180.33|4182.06|4181.46|4182.81|4182.21|4180.93|4180.33|2460
1618819800000|2021-04-19 08:10:00|4182.18|4181.58|4182.68|4182.08|4182.81|4182.21|4182.06|4181.46|1546
1618820100000|2021-04-19 08:15:00|4182.81|4182.21|4180.31|4179.71|4182.81|4182.21|4180.31|4179.71|1338
1618820400000|2021-04-19 08:20:00|4180.18|4179.58|4180.56|4179.96|4180.56|4179.96|4179.56|4178.96|1143
1618820700000|2021-04-19 08:25:00|4180.31|4179.71|4180.56|4179.96|4181.31|4180.71|4180.31|4179.71|1011
1618821000000|2021-04-19 08:30:00|4180.31|4179.71|4180.06|4179.46|4180.81|4180.21|4179.81|4179.21|1079
1618821300000|2021-04-19 08:35:00|4180.31|4179.71|4180.06|4179.46|4180.56|4179.96|4179.93|4179.33|513
1618821600000|2021-04-19 08:40:00|4180.31|4179.71|4180.31|4179.71|4180.81|4180.21|4180.06|4179.46|620
1618821900000|2021-04-19 08:45:00|4180.56|4179.96|4181.06|4180.46|4181.31|4180.71|4180.31|4179.71|383
1618822200000|2021-04-19 08:50:00|4181.18|4180.58|4181.06|4180.46|4181.31|4180.71|4180.81|4180.21|504
1618822500000|2021-04-19 08:55:00|4181.18|4180.58|4180.31|4179.71|4181.31|4180.71|4180.06|4179.46|539
1618822800000|2021-04-19 09:00:00|4180.06|4179.46|4179.31|4178.71|4180.56|4179.96|4179.06|4178.46|878
1618823100000|2021-04-19 09:05:00|4179.18|4178.58|4178.56|4177.96|4179.31|4178.71|4178.31|4177.71|588
1618823400000|2021-04-19 09:10:00|4178.43|4177.83|4179.06|4178.46|4179.56|4178.96|4178.31|4177.71|381
1618823700000|2021-04-19 09:15:00|4178.81|4178.21|4179.31|4178.71|4179.56|4178.96|4178.56|4177.96|546
1618824000000|2021-04-19 09:20:00|4179.06|4178.46|4178.81|4178.21|4179.06|4178.46|4178.31|4177.71|370
1618824300000|2021-04-19 09:25:00|4179.06|4178.46|4178.06|4177.46|4179.06|4178.46|4177.56|4176.96|603
1618824600000|2021-04-19 09:30:00|4178.31|4177.71|4178.31|4177.71|4178.56|4177.96|4178.06|4177.46|464
1618824900000|2021-04-19 09:35:00|4178.06|4177.46|4176.06|4175.46|4178.18|4177.58|4175.81|4175.21|1096
1618825200000|2021-04-19 09:40:00|4175.81|4175.21|4176.56|4175.96|4176.56|4175.96|4175.56|4174.96|1226
1618825500000|2021-04-19 09:45:00|4176.81|4176.21|4177.06|4176.46|4177.31|4176.71|4176.06|4175.46|866
1618825800000|2021-04-19 09:50:00|4177.31|4176.71|4177.56|4176.96|4177.56|4176.96|4176.56|4175.96|547
1618826100000|2021-04-19 09:55:00|4177.31|4176.71|4177.56|4176.96|4177.81|4177.21|4176.81|4176.21|421
1618826400000|2021-04-19 10:00:00|4177.31|4176.71|4176.81|4176.21|4177.56|4176.96|4176.81|4176.21|261
1618826700000|2021-04-19 10:05:00|4177.06|4176.46|4177.81|4177.21|4177.81|4177.21|4177.06|4176.46|382
1618827000000|2021-04-19 10:10:00|4178.06|4177.46|4178.31|4177.71|4178.81|4178.21|4178.06|4177.46|829
1618827300000|2021-04-19 10:15:00|4178.18|4177.58|4178.81|4178.21|4179.06|4178.46|4178.06|4177.46|449
1618827600000|2021-04-19 10:20:00|4179.06|4178.46|4177.81|4177.21|4179.06|4178.46|4177.56|4176.96|700
1618827900000|2021-04-19 10:25:00|4177.56|4176.96|4178.56|4177.96|4178.56|4177.96|4177.31|4176.71|399
1618828200000|2021-04-19 10:30:00|4178.31|4177.71|4178.31|4177.71|4178.56|4177.96|4177.81|4177.21|460
1618828500000|2021-04-19 10:35:00|4178.06|4177.46|4177.06|4176.46|4178.31|4177.71|4176.31|4175.71|745
1618828800000|2021-04-19 10:40:00|4176.93|4176.33|4172.81|4172.21|4177.06|4176.46|4172.81|4172.21|2893
1618829100000|2021-04-19 10:45:00|4172.56|4171.96|4172.81|4172.21|4173.06|4172.46|4171.56|4170.96|2080
1618829400000|2021-04-19 10:50:00|4172.93|4172.33|4174.06|4173.46|4174.06|4173.46|4172.93|4172.33|1274
1618829700000|2021-04-19 10:55:00|4174.31|4173.71|4175.06|4174.46|4175.06|4174.46|4173.31|4172.71|1064
1618830000000|2021-04-19 11:00:00|4175.31|4174.71|4174.81|4174.21|4175.31|4174.71|4173.81|4173.21|1758
1618830300000|2021-04-19 11:05:00|4174.56|4173.96|4175.06|4174.46|4175.31|4174.71|4174.31|4173.71|1263
1618830600000|2021-04-19 11:10:00|4174.81|4174.21|4176.56|4175.96|4176.56|4175.96|4174.81|4174.21|1530
1618830900000|2021-04-19 11:15:00|4176.81|4176.21|4175.56|4174.96|4177.06|4176.46|4175.31|4174.71|1447
1618831200000|2021-04-19 11:20:00|4175.81|4175.21|4173.56|4172.96|4176.31|4175.71|4173.56|4172.96|1671
1618831500000|2021-04-19 11:25:00|4173.31|4172.71|4173.81|4173.21|4174.81|4174.21|4173.06|4172.46|1539
1618831800000|2021-04-19 11:30:00|4173.56|4172.96|4173.81|4173.21|4174.06|4173.46|4173.31|4172.71|1011
1618832100000|2021-04-19 11:35:00|4174.06|4173.46|4174.56|4173.96|4175.18|4174.58|4174.06|4173.46|1104
1618832400000|2021-04-19 11:40:00|4174.68|4174.08|4174.06|4173.46|4174.81|4174.21|4173.56|4172.96|958
1618832700000|2021-04-19 11:45:00|4173.81|4173.21|4174.31|4173.71|4174.81|4174.21|4173.06|4172.46|899
1618833000000|2021-04-19 11:50:00|4174.06|4173.46|4173.31|4172.71|4174.56|4173.96|4173.06|4172.46|1374
1618833300000|2021-04-19 11:55:00|4173.43|4172.83|4173.81|4173.21|4174.56|4173.96|4173.31|4172.71|1209
1618833600000|2021-04-19 12:00:00|4174.06|4173.46|4173.31|4172.71|4174.06|4173.46|4172.56|4171.96|2224
1618833900000|2021-04-19 12:05:00|4173.56|4172.96|4173.56|4172.96|4174.06|4173.46|4173.31|4172.71|1303
1618834200000|2021-04-19 12:10:00|4173.31|4172.71|4173.56|4172.96|4173.81|4173.21|4173.31|4172.71|1406
1618834500000|2021-04-19 12:15:00|4173.43|4172.83|4175.06|4174.46|4175.06|4174.46|4172.31|4171.71|3271
1618834800000|2021-04-19 12:20:00|4174.56|4173.96|4174.06|4173.46|4174.81|4174.21|4173.18|4172.58|1727
1618835100000|2021-04-19 12:25:00|4174.18|4173.58|4174.31|4173.71|4174.56|4173.96|4173.81|4173.21|1086
1618835400000|2021-04-19 12:30:00|4174.06|4173.46|4174.06|4173.46|4174.31|4173.71|4173.31|4172.71|1522
1618835700000|2021-04-19 12:35:00|4174.31|4173.71|4174.06|4173.46|4175.06|4174.46|4173.31|4172.71|1700
1618836000000|2021-04-19 12:40:00|4174.31|4173.71|4174.56|4173.96|4175.06|4174.46|4173.56|4172.96|1712
1618836300000|2021-04-19 12:45:00|4174.43|4173.83|4175.81|4175.21|4176.06|4175.46|4174.31|4173.71|2302
1618836600000|2021-04-19 12:50:00|4176.06|4175.46|4176.31|4175.71|4177.06|4176.46|4176.06|4175.46|1818
1618836900000|2021-04-19 12:55:00|4176.06|4175.46|4176.56|4175.96|4176.81|4176.21|4176.06|4175.46|1541
1618837200000|2021-04-19 13:00:00|4176.31|4175.71|4176.31|4175.71|4177.56|4176.96|4175.81|4175.21|1879
1618837500000|2021-04-19 13:05:00|4176.06|4175.46|4175.31|4174.71|4176.81|4176.21|4174.81|4174.21|2575
1618837800000|2021-04-19 13:10:00|4175.56|4174.96|4172.81|4172.21|4175.56|4174.96|4172.81|4172.21|3282
1618838100000|2021-04-19 13:15:00|4173.06|4172.46|4173.56|4172.96|4173.81|4173.21|4172.06|4171.46|3461
1618838400000|2021-04-19 13:20:00|4173.31|4172.71|4174.31|4173.71|4174.56|4173.96|4172.56|4171.96|2517
1618838700000|2021-04-19 13:25:00|4174.56|4173.96|4174.81|4174.21|4175.56|4174.96|4174.31|4173.71|5756
1618839000000|2021-04-19 13:30:00|4174.71|4174.31|4177.21|4176.81|4179.46|4179.06|4174.46|4174.06|41361
1618839300000|2021-04-19 13:35:00|4177.46|4177.06|4176.46|4176.06|4178.21|4177.81|4176.46|4176.06|15823
1618839600000|2021-04-19 13:40:00|4176.21|4175.81|4177.71|4177.31|4178.21|4177.81|4175.71|4175.31|18162
1618839900000|2021-04-19 13:45:00|4177.96|4177.56|4178.71|4178.31|4179.46|4179.06|4177.46|4177.06|20543
1618840200000|2021-04-19 13:50:00|4178.96|4178.56|4178.46|4178.06|4179.46|4179.06|4177.46|4177.06|15517
1618840500000|2021-04-19 13:55:00|4178.71|4178.31|4178.46|4178.06|4179.46|4179.06|4177.46|4177.06|13311
1618840800000|2021-04-19 14:00:00|4177.96|4177.56|4169.96|4169.56|4178.71|4178.31|4169.21|4168.81|31896
1618841100000|2021-04-19 14:05:00|4169.71|4169.31|4165.71|4165.31|4170.96|4170.56|4163.21|4162.81|45574
1618841400000|2021-04-19 14:10:00|4166.21|4165.81|4166.21|4165.81|4166.46|4166.06|4162.96|4162.56|27266
1618841700000|2021-04-19 14:15:00|4165.96|4165.56|4168.46|4168.06|4169.21|4168.81|4163.46|4163.06|25409
1618842000000|2021-04-19 14:20:00|4168.71|4168.31|4171.46|4171.06|4171.71|4171.31|4168.46|4168.06|18718
1618842300000|2021-04-19 14:25:00|4171.71|4171.31|4170.74|4170.34|4172.49|4172.09|4170.71|4170.31|19462
1618842600000|2021-04-19 14:30:00|4170.99|4170.59|4172.24|4171.84|4173.49|4173.09|4170.49|4170.09|22368
1618842900000|2021-04-19 14:35:00|4172.49|4172.09|4171.99|4171.59|4173.24|4172.84|4171.24|4170.84|13368
1618843200000|2021-04-19 14:40:00|4171.74|4171.34|4165.74|4165.34|4172.49|4172.09|4165.24|4164.84|21987
1618843500000|2021-04-19 14:45:00|4165.49|4165.09|4159.74|4159.34|4165.74|4165.34|4156.49|4156.09|55638
1618843800000|2021-04-19 14:50:00|4159.49|4159.09|4165.49|4165.09|4166.74|4166.34|4158.49|4158.09|29252
1618844100000|2021-04-19 14:55:00|4165.74|4165.34|4166.24|4165.84|4167.99|4167.59|4164.49|4164.09|19926
1618844400000|2021-04-19 15:00:00|4166.49|4166.09|4163.49|4163.09|4167.49|4167.09|4163.49|4163.09|17527
1618844700000|2021-04-19 15:05:00|4163.74|4163.34|4166.74|4166.34|4168.24|4167.84|4161.49|4161.09|21828
1618845000000|2021-04-19 15:10:00|4166.24|4165.84|4167.74|4167.34|4167.74|4167.34|4163.74|4163.34|15217
1618845300000|2021-04-19 15:15:00|4167.99|4167.59|4168.74|4168.34|4169.74|4169.34|4165.24|4164.84|15019
1618845600000|2021-04-19 15:20:00|4168.99|4168.59|4165.24|4164.84|4169.74|4169.34|4164.99|4164.59|9913
1618845900000|2021-04-19 15:25:00|4165.49|4165.09|4169.49|4169.09|4169.99|4169.59|4163.99|4163.59|14590
1618846200000|2021-04-19 15:30:00|4169.24|4168.84|4165.74|4165.34|4169.74|4169.34|4164.24|4163.84|18187
1618846500000|2021-04-19 15:35:00|4165.99|4165.59|4163.99|4163.59|4166.24|4165.84|4163.24|4162.84|11807
1618846800000|2021-04-19 15:40:00|4164.49|4164.09|4157.99|4157.59|4166.49|4166.09|4157.99|4157.59|19901
1618847100000|2021-04-19 15:45:00|4158.24|4157.84|4161.24|4160.84|4162.74|4162.34|4155.24|4154.84|25832
1618847400000|2021-04-19 15:50:00|4160.99|4160.59|4165.74|4165.34|4166.49|4166.09|4160.99|4160.59|18074
1618847700000|2021-04-19 15:55:00|4165.49|4165.09|4161.49|4161.09|4165.49|4165.09|4160.24|4159.84|17395
1618848000000|2021-04-19 16:00:00|4161.24|4160.84|4157.49|4157.09|4162.99|4162.59|4156.74|4156.34|20229
1618848300000|2021-04-19 16:05:00|4157.74|4157.34|4162.99|4162.59|4163.49|4163.09|4155.74|4155.34|27258
1618848600000|2021-04-19 16:10:00|4163.24|4162.84|4160.49|4160.09|4164.74|4164.34|4159.74|4159.34|18767
1618848900000|2021-04-19 16:15:00|4160.74|4160.34|4163.74|4163.34|4164.74|4164.34|4160.49|4160.09|11066
1618849200000|2021-04-19 16:20:00|4163.99|4163.59|4162.49|4162.09|4165.49|4165.09|4161.99|4161.59|11433
1618849500000|2021-04-19 16:25:00|4162.24|4161.84|4158.24|4157.84|4162.24|4161.84|4155.24|4154.84|22768
1618849800000|2021-04-19 16:30:00|4158.36|4157.96|4155.74|4155.34|4159.24|4158.84|4154.24|4153.84|19267
1618850100000|2021-04-19 16:35:00|4155.61|4155.21|4154.24|4153.84|4157.74|4157.34|4154.24|4153.84|10711
1618850400000|2021-04-19 16:40:00|4154.08|4153.68|4153.58|4153.18|4154.33|4153.93|4150.83|4150.43|20594
1618850700000|2021-04-19 16:45:00|4153.33|4152.93|4155.08|4154.68|4156.08|4155.68|4150.83|4150.43|14729
1618851000000|2021-04-19 16:50:00|4154.83|4154.43|4155.08|4154.68|4157.08|4156.68|4153.33|4152.93|13951
1618851300000|2021-04-19 16:55:00|4155.33|4154.93|4154.83|4154.43|4155.83|4155.43|4153.08|4152.68|9284
1618851600000|2021-04-19 17:00:00|4154.58|4154.18|4158.33|4157.93|4158.83|4158.43|4153.33|4152.93|18144
1618851900000|2021-04-19 17:05:00|4158.58|4158.18|4156.33|4155.93|4159.83|4159.43|4156.33|4155.93|12453
1618852200000|2021-04-19 17:10:00|4156.58|4156.18|4160.58|4160.18|4160.83|4160.43|4156.33|4155.93|10008
1618852500000|2021-04-19 17:15:00|4160.83|4160.43|4161.08|4160.68|4162.08|4161.68|4160.33|4159.93|9297
1618852800000|2021-04-19 17:20:00|4161.33|4160.93|4160.33|4159.93|4162.08|4161.68|4159.08|4158.68|8358
1618853100000|2021-04-19 17:25:00|4160.08|4159.68|4159.08|4158.68|4161.33|4160.93|4158.33|4157.93|6364
1618853400000|2021-04-19 17:30:00|4159.33|4158.93|4160.08|4159.68|4161.08|4160.68|4157.08|4156.68|11882
1618853700000|2021-04-19 17:35:00|4160.33|4159.93|4162.83|4162.43|4163.58|4163.18|4160.08|4159.68|13525
1618854000000|2021-04-19 17:40:00|4163.08|4162.68|4160.83|4160.43|4163.08|4162.68|4160.33|4159.93|7691
1618854300000|2021-04-19 17:45:00|4160.58|4160.18|4160.58|4160.18|4161.83|4161.43|4159.33|4158.93|6728
1618854600000|2021-04-19 17:50:00|4160.83|4160.43|4159.33|4158.93|4161.58|4161.18|4158.08|4157.68|7977
1618854900000|2021-04-19 17:55:00|4159.58|4159.18|4159.58|4159.18|4161.58|4161.18|4158.45|4158.05|9288
1618855200000|2021-04-19 18:00:00|4159.33|4158.93|4159.33|4158.93|4160.58|4160.18|4157.83|4157.43|11222
1618855500000|2021-04-19 18:05:00|4159.58|4159.18|4157.58|4157.18|4161.58|4161.18|4156.83|4156.43|10587
1618855800000|2021-04-19 18:10:00|4157.83|4157.43|4159.83|4159.43|4160.33|4159.93|4157.33|4156.93|10865
1618856100000|2021-04-19 18:15:00|4160.08|4159.68|4161.08|4160.68|4162.08|4161.68|4159.83|4159.43|9532
1618856400000|2021-04-19 18:20:00|4161.33|4160.93|4163.33|4162.93|4163.58|4163.18|4159.83|4159.43|8711
1618856700000|2021-04-19 18:25:00|4163.08|4162.68|4162.83|4162.43|4163.58|4163.18|4162.33|4161.93|7712
1618857000000|2021-04-19 18:30:00|4162.58|4162.18|4161.58|4161.18|4163.33|4162.93|4160.58|4160.18|9556
1618857300000|2021-04-19 18:35:00|4161.83|4161.43|4157.83|4157.43|4162.08|4161.68|4156.58|4156.18|14911
1618857600000|2021-04-19 18:40:00|4157.58|4157.18|4160.33|4159.93|4161.58|4161.18|4156.83|4156.43|16240
1618857900000|2021-04-19 18:45:00|4160.08|4159.68|4162.83|4162.43|4163.58|4163.18|4158.83|4158.43|11250
1618858200000|2021-04-19 18:50:00|4163.08|4162.68|4163.08|4162.68|4163.33|4162.93|4161.58|4161.18|8808
1618858500000|2021-04-19 18:55:00|4163.33|4162.93|4163.58|4163.18|4163.58|4163.18|4162.83|4162.43|12038
1618858800000|2021-04-19 19:00:00|4163.33|4162.93|4162.83|4162.43|4163.58|4163.18|4161.08|4160.68|10573
1618859100000|2021-04-19 19:05:00|4163.08|4162.68|4161.95|4161.55|4164.83|4164.43|4161.83|4161.43|15898
1618859400000|2021-04-19 19:10:00|4161.83|4161.43|4158.83|4158.43|4163.58|4163.18|4157.83|4157.43|13460
1618859700000|2021-04-19 19:15:00|4159.08|4158.68|4157.33|4156.93|4160.33|4159.93|4156.58|4156.18|20538
1618860000000|2021-04-19 19:20:00|4157.13|4156.73|4156.63|4156.23|4158.63|4158.23|4154.88|4154.48|20373
1618860300000|2021-04-19 19:25:00|4156.88|4156.48|4156.13|4155.73|4157.63|4157.23|4155.13|4154.73|11363
1618860600000|2021-04-19 19:30:00|4155.88|4155.48|4156.38|4155.98|4157.38|4156.98|4154.13|4153.73|19093
1618860900000|2021-04-19 19:35:00|4156.13|4155.73|4158.38|4157.98|4158.63|4158.23|4155.63|4155.23|11617
1618861200000|2021-04-19 19:40:00|4158.13|4157.73|4161.38|4160.98|4162.13|4161.73|4157.88|4157.48|14613
1618861500000|2021-04-19 19:45:00|4162.13|4161.73|4156.88|4156.48|4162.13|4161.73|4156.38|4155.98|13938
1618861800000|2021-04-19 19:50:00|4155.88|4155.48|4158.38|4157.98|4159.88|4159.48|4155.88|4155.48|21982
1618862100000|2021-04-19 19:55:00|4158.88|4158.48|4166.13|4165.73|4166.63|4166.23|4157.88|4157.48|75422
1618862400000|2021-04-19 20:00:00|4166.23|4165.63|4164.84|4164.24|4167.34|4166.74|4164.09|4163.49|29149
1618862700000|2021-04-19 20:05:00|4165.09|4164.49|4165.59|4164.99|4166.09|4165.49|4164.34|4163.74|11139
1618863000000|2021-04-19 20:10:00|4165.84|4165.24|4166.91|4165.41|4166.97|4166.24|4165.59|4164.99|7103
1618863300000|2021-04-19 20:15:00|4166.94|4165.44|4167.01|4165.51|4167.27|4165.77|4166.46|4164.96|4
1618863600000|2021-04-19 20:20:00|4166.97|4165.47|4166.24|4164.74|4167.19|4165.69|4166.24|4164.74|0
1618863900000|2021-04-19 20:25:00|4166.28|4164.78|4166.24|4164.74|4166.5|4165|4166.24|4164.74|0
1618864200000|2021-04-19 20:30:00|4165.96|4165.36|4164.71|4164.11|4165.96|4165.36|4164.21|4163.61|2295
1618864500000|2021-04-19 20:35:00|4164.96|4164.36|4166.46|4165.86|4166.46|4165.86|4164.46|4163.86|1263
1618864800000|2021-04-19 20:40:00|4166.21|4165.61|4165.96|4165.36|4166.71|4166.11|4165.96|4165.36|942
1618865100000|2021-04-19 20:45:00|4165.71|4165.11|4165.46|4164.86|4165.96|4165.36|4165.21|4164.61|746
1618865400000|2021-04-19 20:50:00|4165.71|4165.11|4165.46|4164.86|4165.71|4165.11|4164.96|4164.36|414
1618865700000|2021-04-19 20:55:00|4165.71|4165.11|4165.64|4164.14|4165.71|4165.11|4163.96|4163.36|1087
1618866000000|2021-04-19 21:00:00|4166.22|4164.72|4165.67|4164.17|4166.22|4164.72|4165.67|4164.17|3
1618866300000|2021-04-19 21:05:00|4165.82|4164.32|4165.78|4164.28|4165.82|4164.32|4165.64|4164.14|0
1618866600000|2021-04-19 21:10:00|4165.82|4164.32|4165.71|4164.21|4165.82|4164.32|4165.71|4164.21|0
1618866900000|2021-04-19 21:15:00|4165.64|4164.14|4165.56|4164.06|4165.67|4164.17|4165.28|4163.78|0
1618867200000|2021-04-19 21:20:00|4165.49|4163.99|4165.71|4164.21|4165.75|4164.25|4165.38|4163.88|0
1618867500000|2021-04-19 21:25:00|4165.75|4164.25|4165.49|4163.99|4165.75|4164.25|4165.38|4163.88|0
1618867800000|2021-04-19 21:30:00|4165.53|4164.03|4165.42|4163.92|4165.67|4164.17|4165.42|4163.92|0
1618868100000|2021-04-19 21:35:00|4165.38|4163.88|4165.35|4163.85|4165.38|4163.88|4165.35|4163.85|0
1618868400000|2021-04-19 21:40:00|4165.38|4163.88|4165.38|4163.88|4165.38|4163.88|4165.38|4163.88|0
1618868700000|2021-04-19 21:45:00|4165.35|4163.85|4165.45|4163.95|4165.49|4163.99|4165.35|4163.85|0
1618869000000|2021-04-19 21:50:00|4165.49|4163.99|4165.38|4163.88|4165.49|4163.99|4165.38|4163.88|0
1618869300000|2021-04-19 21:55:00|4165.42|4163.92|4165.21|4163.71|4165.75|4164.25|4165.21|4163.71|0
1618869600000|2021-04-19 22:00:00|4165.46|4164.86|4165.34|4164.74|4166.09|4165.49|4164.71|4164.11|921
1618869900000|2021-04-19 22:05:00|4165.09|4164.49|4164.59|4163.99|4165.09|4164.49|4164.34|4163.74|348
1618870200000|2021-04-19 22:10:00|4164.71|4164.11|4165.34|4164.74|4165.59|4164.99|4164.59|4163.99|334
1618870500000|2021-04-19 22:15:00|4165.59|4164.99|4165.84|4165.24|4166.09|4165.49|4165.59|4164.99|360
1618870800000|2021-04-19 22:20:00|4165.96|4165.36|4166.34|4165.74|4166.34|4165.74|4165.84|4165.24|135
1618871100000|2021-04-19 22:25:00|4166.59|4165.99|4166.84|4166.24|4166.84|4166.24|4166.34|4165.74|265
1618871400000|2021-04-19 22:30:00|4167.09|4166.49|4168.09|4167.49|4168.09|4167.49|4167.09|4166.49|457
1618871700000|2021-04-19 22:35:00|4167.84|4167.24|4167.34|4166.74|4167.84|4167.24|4167.34|4166.74|391
1618872000000|2021-04-19 22:40:00|4167.59|4166.99|4168.09|4167.49|4168.09|4167.49|4167.59|4166.99|232
1618872300000|2021-04-19 22:45:00|4168.34|4167.74|4168.09|4167.49|4168.34|4167.74|4167.84|4167.24|279
1618872600000|2021-04-19 22:50:00|4167.84|4167.24|4167.59|4166.99|4167.84|4167.24|4167.59|4166.99|166
1618872900000|2021-04-19 22:55:00|4167.34|4166.74|4167.84|4167.24|4168.09|4167.49|4167.34|4166.74|217
1618873200000|2021-04-19 23:00:00|4168.09|4167.49|4167.84|4167.24|4168.09|4167.49|4167.84|4167.24|142
1618873500000|2021-04-19 23:05:00|4168.09|4167.49|4167.59|4166.99|4168.09|4167.49|4167.59|4166.99|189
1618873800000|2021-04-19 23:10:00|4167.71|4167.11|4167.59|4166.99|4167.84|4167.24|4167.59|4166.99|145
1618874100000|2021-04-19 23:15:00|4167.84|4167.24|4167.09|4166.49|4167.84|4167.24|4166.84|4166.24|334
1618874400000|2021-04-19 23:20:00|4167.34|4166.74|4167.09|4166.49|4167.34|4166.74|4167.09|4166.49|121
1618874700000|2021-04-19 23:25:00|4167.34|4166.74|4167.34|4166.74|4167.34|4166.74|4167.09|4166.49|199
1618875000000|2021-04-19 23:30:00|4167.09|4166.49|4165.84|4165.24|4167.34|4166.74|4165.59|4164.99|731
1618875300000|2021-04-19 23:35:00|4165.59|4164.99|4167.34|4166.74|4167.34|4166.74|4165.59|4164.99|363
1618875600000|2021-04-19 23:40:00|4167.59|4166.99|4168.59|4167.99|4168.59|4167.99|4167.59|4166.99|769
1618875900000|2021-04-19 23:45:00|4168.34|4167.74|4170.84|4170.24|4170.84|4170.24|4168.34|4167.74|1445
1618876200000|2021-04-19 23:50:00|4170.59|4169.99|4170.09|4169.49|4170.84|4170.24|4169.59|4168.99|702
1618876500000|2021-04-19 23:55:00|4170.21|4169.61|4170.34|4169.74|4170.59|4169.99|4169.96|4169.36|719
1618876800000|2021-04-20 00:00:00|4170.59|4169.99|4171.09|4170.49|4171.59|4170.99|4169.84|4169.24|2163
1618877100000|2021-04-20 00:05:00|4171.21|4170.61|4171.46|4170.86|4171.84|4171.24|4170.84|4170.24|1025
1618877400000|2021-04-20 00:10:00|4171.59|4170.99|4171.34|4170.74|4172.09|4171.49|4170.59|4169.99|1178
1618877700000|2021-04-20 00:15:00|4171.46|4170.86|4170.59|4169.99|4171.59|4170.99|4170.09|4169.49|1046
1618878000000|2021-04-20 00:20:00|4170.34|4169.74|4170.34|4169.74|4170.59|4169.99|4169.34|4168.74|1251
1618878300000|2021-04-20 00:25:00|4170.59|4169.99|4170.34|4169.74|4170.59|4169.99|4170.09|4169.49|645
1618878600000|2021-04-20 00:30:00|4170.09|4169.49|4171.59|4170.99|4172.09|4171.49|4170.09|4169.49|1354
1618878900000|2021-04-20 00:35:00|4171.84|4171.24|4170.84|4170.24|4171.84|4171.24|4170.34|4169.74|517
1618879200000|2021-04-20 00:40:00|4170.59|4169.99|4170.34|4169.74|4170.84|4170.24|4170.34|4169.74|308
1618879500000|2021-04-20 00:45:00|4170.09|4169.49|4170.34|4169.74|4170.59|4169.99|4170.09|4169.49|384
1618879800000|2021-04-20 00:50:00|4170.59|4169.99|4169.09|4168.49|4170.59|4169.99|4169.09|4168.49|580
1618880100000|2021-04-20 00:55:00|4169.21|4168.61|4169.09|4168.49|4169.59|4168.99|4168.34|4167.74|756
1618880400000|2021-04-20 01:00:00|4169.34|4168.74|4169.34|4168.74|4169.84|4169.24|4168.59|4167.99|525
1618880700000|2021-04-20 01:05:00|4169.59|4168.99|4168.59|4167.99|4170.09|4169.49|4168.34|4167.74|470
1618881000000|2021-04-20 01:10:00|4168.84|4168.24|4170.09|4169.49|4170.09|4169.49|4168.59|4167.99|471
1618881300000|2021-04-20 01:15:00|4170.21|4169.61|4170.09|4169.49|4172.09|4171.49|4170.09|4169.49|1497
1618881600000|2021-04-20 01:20:00|4170.34|4169.74|4170.09|4169.49|4171.09|4170.49|4169.84|4169.24|611
1618881900000|2021-04-20 01:25:00|4170.34|4169.74|4171.09|4170.49|4171.59|4170.99|4170.09|4169.49|517
1618882200000|2021-04-20 01:30:00|4170.84|4170.24|4171.34|4170.74|4173.09|4172.49|4170.84|4170.24|1612
1618882500000|2021-04-20 01:35:00|4171.09|4170.49|4170.09|4169.49|4171.71|4171.11|4170.09|4169.49|829
1618882800000|2021-04-20 01:40:00|4169.84|4169.24|4169.34|4168.74|4170.09|4169.49|4168.59|4167.99|911
1618883100000|2021-04-20 01:45:00|4169.46|4168.86|4171.34|4170.74|4171.59|4170.99|4169.09|4168.49|991
1618883400000|2021-04-20 01:50:00|4171.46|4170.86|4172.59|4171.99|4173.34|4172.74|4171.09|4170.49|1216
1618883700000|2021-04-20 01:55:00|4172.84|4172.24|4172.09|4171.49|4173.34|4172.74|4171.84|4171.24|1316
1618884000000|2021-04-20 02:00:00|4171.84|4171.24|4171.34|4170.74|4172.09|4171.49|4171.09|4170.49|730
1618884300000|2021-04-20 02:05:00|4171.59|4170.99|4172.09|4171.49|4172.09|4171.49|4170.59|4169.99|766
1618884600000|2021-04-20 02:10:00|4172.34|4171.74|4172.34|4171.74|4172.59|4171.99|4171.59|4170.99|716
1618884900000|2021-04-20 02:15:00|4172.09|4171.49|4172.34|4171.74|4172.84|4172.24|4171.84|4171.24|470
1618885200000|2021-04-20 02:20:00|4172.09|4171.49|4173.09|4172.49|4173.09|4172.49|4172.09|4171.49|528
1618885500000|2021-04-20 02:25:00|4172.96|4172.36|4172.84|4172.24|4173.09|4172.49|4172.59|4171.99|586
1618885800000|2021-04-20 02:30:00|4172.59|4171.99|4171.34|4170.74|4172.84|4172.24|4171.09|4170.49|814
1618886100000|2021-04-20 02:35:00|4171.59|4170.99|4171.34|4170.74|4172.34|4171.74|4171.34|4170.74|529
1618886400000|2021-04-20 02:40:00|4171.46|4170.86|4172.09|4171.49|4172.09|4171.49|4170.84|4170.24|458
1618886700000|2021-04-20 02:45:00|4171.84|4171.24|4172.09|4171.49|4172.34|4171.74|4171.34|4170.74|341
1618887000000|2021-04-20 02:50:00|4171.84|4171.24|4171.59|4170.99|4172.09|4171.49|4171.09|4170.49|271
1618887300000|2021-04-20 02:55:00|4171.34|4170.74|4171.84|4171.24|4171.84|4171.24|4171.09|4170.49|350
1618887600000|2021-04-20 03:00:00|4171.59|4170.99|4172.59|4171.99|4172.59|4171.99|4171.46|4170.86|518
1618887900000|2021-04-20 03:05:00|4172.34|4171.74|4172.84|4172.24|4172.84|4172.24|4171.84|4171.24|418
1618888200000|2021-04-20 03:10:00|4173.09|4172.49|4173.59|4172.99|4175.09|4174.49|4172.84|4172.24|1494
1618888500000|2021-04-20 03:15:00|4173.84|4173.24|4173.84|4173.24|4174.34|4173.74|4173.59|4172.99|350
1618888800000|2021-04-20 03:20:00|4173.96|4173.36|4174.09|4173.49|4174.59|4173.99|4173.59|4172.99|643
1618889100000|2021-04-20 03:25:00|4173.84|4173.24|4174.59|4173.99|4174.84|4174.24|4173.84|4173.24|339
1618889400000|2021-04-20 03:30:00|4174.34|4173.74|4174.09|4173.49|4174.59|4173.99|4174.09|4173.49|271
1618889700000|2021-04-20 03:35:00|4174.34|4173.74|4173.84|4173.24|4174.59|4173.99|4173.84|4173.24|248
1618890000000|2021-04-20 03:40:00|4174.09|4173.49|4173.34|4172.74|4174.09|4173.49|4173.34|4172.74|319
1618890300000|2021-04-20 03:45:00|4173.09|4172.49|4173.59|4172.99|4173.59|4172.99|4172.84|4172.24|371
1618890600000|2021-04-20 03:50:00|4173.84|4173.24|4173.84|4173.24|4174.09|4173.49|4173.59|4172.99|176
1618890900000|2021-04-20 03:55:00|4173.59|4172.99|4172.59|4171.99|4173.84|4173.24|4172.34|4171.74|483
1618891200000|2021-04-20 04:00:00|4172.34|4171.74|4171.84|4171.24|4172.59|4171.99|4171.84|4171.24|260
1618891500000|2021-04-20 04:05:00|4171.59|4170.99|4172.09|4171.49|4172.34|4171.74|4171.59|4170.99|530
1618891800000|2021-04-20 04:10:00|4172.21|4171.61|4171.59|4170.99|4172.34|4171.74|4171.34|4170.74|452
1618892100000|2021-04-20 04:15:00|4171.34|4170.74|4172.09|4171.49|4172.09|4171.49|4171.34|4170.74|249
1618892400000|2021-04-20 04:20:00|4171.84|4171.24|4171.84|4171.24|4172.09|4171.49|4171.34|4170.74|341
1618892700000|2021-04-20 04:25:00|4171.59|4170.99|4171.59|4170.99|4171.59|4170.99|4170.59|4169.99|726
1618893000000|2021-04-20 04:30:00|4171.84|4171.24|4172.09|4171.49|4172.09|4171.49|4171.84|4171.24|366
1618893300000|2021-04-20 04:35:00|4171.84|4171.24|4171.84|4171.24|4172.34|4171.74|4171.84|4171.24|174
1618893600000|2021-04-20 04:40:00|4171.59|4170.99|4171.84|4171.24|4172.34|4171.74|4171.59|4170.99|310
1618893900000|2021-04-20 04:45:00|4171.59|4170.99|4171.59|4170.99|4172.09|4171.49|4171.34|4170.74|242
1618894200000|2021-04-20 04:50:00|4171.84|4171.24|4171.84|4171.24|4172.34|4171.74|4171.59|4170.99|273
1618894500000|2021-04-20 04:55:00|4171.96|4171.36|4172.09|4171.49|4172.59|4171.99|4171.84|4171.24|417
1618894800000|2021-04-20 05:00:00|4171.84|4171.24|4173.34|4172.74|4173.59|4172.99|4171.84|4171.24|846
1618895100000|2021-04-20 05:05:00|4173.59|4172.99|4172.84|4172.24|4173.59|4172.99|4172.84|4172.24|396
1618895400000|2021-04-20 05:10:00|4172.59|4171.99|4172.34|4171.74|4173.09|4172.49|4172.09|4171.49|496
1618895700000|2021-04-20 05:15:00|4172.09|4171.49|4172.84|4172.24|4173.09|4172.49|4172.09|4171.49|453
1618896000000|2021-04-20 05:20:00|4172.59|4171.99|4172.59|4171.99|4173.84|4173.24|4172.59|4171.99|505
1618896300000|2021-04-20 05:25:00|4172.34|4171.74|4173.34|4172.74|4173.59|4172.99|4171.84|4171.24|608
1618896600000|2021-04-20 05:30:00|4173.59|4172.99|4173.84|4173.24|4174.09|4173.49|4173.09|4172.49|1050
1618896900000|2021-04-20 05:35:00|4173.71|4173.11|4173.59|4172.99|4173.71|4173.11|4172.84|4172.24|319
1618897200000|2021-04-20 05:40:00|4173.34|4172.74|4172.84|4172.24|4173.84|4173.24|4172.59|4171.99|487
1618897500000|2021-04-20 05:45:00|4172.96|4172.36|4172.59|4171.99|4173.09|4172.49|4172.34|4171.74|314
1618897800000|2021-04-20 05:50:00|4172.84|4172.24|4172.34|4171.74|4173.09|4172.49|4172.34|4171.74|530
1618898100000|2021-04-20 05:55:00|4172.59|4171.99|4174.34|4173.74|4174.59|4173.99|4171.84|4171.24|1136
1618898400000|2021-04-20 06:00:00|4174.46|4173.86|4173.59|4172.99|4175.59|4174.99|4173.59|4172.99|1220
1618898700000|2021-04-20 06:05:00|4173.84|4173.24|4172.84|4172.24|4174.34|4173.74|4172.09|4171.49|757
1618899000000|2021-04-20 06:10:00|4172.71|4172.11|4173.59|4172.99|4173.84|4173.24|4172.59|4171.99|601
1618899300000|2021-04-20 06:15:00|4173.84|4173.24|4172.84|4172.24|4174.09|4173.49|4172.09|4171.49|695
1618899600000|2021-04-20 06:20:00|4173.09|4172.49|4171.84|4171.24|4173.34|4172.74|4171.84|4171.24|633
1618899900000|2021-04-20 06:25:00|4171.71|4171.11|4172.09|4171.49|4172.34|4171.74|4171.34|4170.74|534
1618900200000|2021-04-20 06:30:00|4171.84|4171.24|4171.34|4170.74|4172.09|4171.49|4171.09|4170.49|328
1618900500000|2021-04-20 06:35:00|4171.21|4170.61|4171.59|4170.99|4172.34|4171.74|4171.09|4170.49|360
1618900800000|2021-04-20 06:40:00|4171.84|4171.24|4170.09|4169.49|4171.84|4171.24|4169.84|4169.24|851
1618901100000|2021-04-20 06:45:00|4170.34|4169.74|4169.59|4168.99|4170.59|4169.99|4169.34|4168.74|659
1618901400000|2021-04-20 06:50:00|4169.34|4168.74|4169.59|4168.99|4170.09|4169.49|4168.84|4168.24|758
1618901700000|2021-04-20 06:55:00|4169.71|4169.11|4169.34|4168.74|4170.09|4169.49|4169.09|4168.49|487
1618902000000|2021-04-20 07:00:00|4169.59|4168.99|4170.09|4169.49|4170.84|4170.24|4169.34|4168.74|1341
1618902300000|2021-04-20 07:05:00|4170.34|4169.74|4172.09|4171.49|4172.09|4171.49|4169.84|4169.24|1287
1618902600000|2021-04-20 07:10:00|4172.34|4171.74|4170.59|4169.99|4172.84|4172.24|4170.59|4169.99|1464
1618902900000|2021-04-20 07:15:00|4170.84|4170.24|4172.09|4171.49|4172.34|4171.74|4170.34|4169.74|789
1618903200000|2021-04-20 07:20:00|4172.21|4171.61|4173.59|4172.99|4173.84|4173.24|4172.09|4171.49|1105
1618903500000|2021-04-20 07:25:00|4173.34|4172.74|4171.34|4170.74|4173.34|4172.74|4171.09|4170.49|963
1618903800000|2021-04-20 07:30:00|4171.59|4170.99|4172.09|4171.49|4172.09|4171.49|4170.34|4169.74|1043
1618904100000|2021-04-20 07:35:00|4171.84|4171.24|4171.84|4171.24|4172.59|4171.99|4171.09|4170.49|824
1618904400000|2021-04-20 07:40:00|4172.09|4171.49|4171.59|4170.99|4172.34|4171.74|4171.34|4170.74|691
1618904700000|2021-04-20 07:45:00|4171.84|4171.24|4172.34|4171.74|4172.84|4172.24|4170.84|4170.24|773
1618905000000|2021-04-20 07:50:00|4172.09|4171.49|4172.09|4171.49|4172.59|4171.99|4171.34|4170.74|748
1618905300000|2021-04-20 07:55:00|4171.84|4171.24|4169.09|4168.49|4171.96|4171.36|4168.84|4168.24|1045
1618905600000|2021-04-20 08:00:00|4169.34|4168.74|4167.59|4166.99|4169.96|4169.36|4167.09|4166.49|2308
1618905900000|2021-04-20 08:05:00|4167.34|4166.74|4166.84|4166.24|4168.59|4167.99|4166.59|4165.99|1428
1618906200000|2021-04-20 08:10:00|4166.71|4166.11|4166.84|4166.24|4167.84|4167.24|4165.09|4164.49|2476
1618906500000|2021-04-20 08:15:00|4166.96|4166.36|4168.09|4167.49|4168.09|4167.49|4165.84|4165.24|1052
1618906800000|2021-04-20 08:20:00|4167.96|4167.36|4168.59|4167.99|4168.84|4168.24|4167.09|4166.49|911
1618907100000|2021-04-20 08:25:00|4168.84|4168.24|4166.84|4166.24|4169.34|4168.74|4166.59|4165.99|1522
1618907400000|2021-04-20 08:30:00|4166.59|4165.99|4166.34|4165.74|4166.84|4166.24|4165.34|4164.74|1191
1618907700000|2021-04-20 08:35:00|4166.59|4165.99|4164.09|4163.49|4166.84|4166.24|4164.09|4163.49|1164
1618908000000|2021-04-20 08:40:00|4164.34|4163.74|4162.84|4162.24|4165.59|4164.99|4162.84|4162.24|1740
1618908300000|2021-04-20 08:45:00|4163.09|4162.49|4164.84|4164.24|4165.09|4164.49|4162.09|4161.49|1913
1618908600000|2021-04-20 08:50:00|4165.09|4164.49|4164.09|4163.49|4165.84|4165.24|4163.84|4163.24|1063
1618908900000|2021-04-20 08:55:00|4164.34|4163.74|4163.34|4162.74|4164.34|4163.74|4162.09|4161.49|1460
1618909200000|2021-04-20 09:00:00|4163.46|4162.86|4163.46|4162.86|4163.84|4163.24|4162.59|4161.99|680
1618909500000|2021-04-20 09:05:00|4163.34|4162.74|4161.34|4160.74|4163.46|4162.86|4161.09|4160.49|1245
1618909800000|2021-04-20 09:10:00|4161.21|4160.61|4162.59|4161.99|4162.84|4162.24|4161.21|4160.61|852
1618910100000|2021-04-20 09:15:00|4162.84|4162.24|4159.84|4159.24|4162.84|4162.24|4159.84|4159.24|1049
1618910400000|2021-04-20 09:20:00|4159.71|4159.11|4159.59|4158.99|4161.84|4161.24|4158.84|4158.24|1239
1618910700000|2021-04-20 09:25:00|4159.34|4158.74|4155.46|4154.86|4159.34|4158.74|4154.59|4153.99|4730
1618911000000|2021-04-20 09:30:00|4155.34|4154.74|4152.46|4151.86|4155.34|4154.74|4150.34|4149.74|4590
1618911300000|2021-04-20 09:35:00|4152.34|4151.74|4152.34|4151.74|4152.34|4151.74|4150.71|4150.11|2817
1618911600000|2021-04-20 09:40:00|4151.84|4151.24|4151.59|4150.99|4152.34|4151.74|4148.84|4148.24|3046
1618911900000|2021-04-20 09:45:00|4151.34|4150.74|4148.09|4147.49|4151.34|4150.74|4145.84|4145.24|5753
1618912200000|2021-04-20 09:50:00|4148.21|4147.61|4149.84|4149.24|4150.59|4149.99|4147.84|4147.24|2109
1618912500000|2021-04-20 09:55:00|4149.59|4148.99|4148.59|4147.99|4149.59|4148.99|4145.09|4144.49|2921
1618912800000|2021-04-20 10:00:00|4148.84|4148.24|4147.59|4146.99|4149.09|4148.49|4144.84|4144.24|3406
1618913100000|2021-04-20 10:05:00|4147.34|4146.74|4147.59|4146.99|4148.09|4147.49|4145.09|4144.49|2043
1618913400000|2021-04-20 10:10:00|4147.34|4146.74|4146.84|4146.24|4147.59|4146.99|4144.34|4143.74|2805
1618913700000|2021-04-20 10:15:00|4146.96|4146.36|4145.59|4144.99|4147.34|4146.74|4144.34|4143.74|1721
1618914000000|2021-04-20 10:20:00|4145.84|4145.24|4145.59|4144.99|4146.34|4145.74|4144.84|4144.24|1617
1618914300000|2021-04-20 10:25:00|4145.84|4145.24|4147.59|4146.99|4148.34|4147.74|4145.34|4144.74|2264
1618914600000|2021-04-20 10:30:00|4148.09|4147.49|4147.84|4147.24|4150.34|4149.74|4147.59|4146.99|3062
1618914900000|2021-04-20 10:35:00|4147.59|4146.99|4148.34|4147.74|4149.34|4148.74|4147.34|4146.74|1507
1618915200000|2021-04-20 10:40:00|4148.09|4147.49|4141.59|4140.99|4148.59|4147.99|4139.59|4138.99|5133
1618915500000|2021-04-20 10:45:00|4141.34|4140.74|4144.34|4143.74|4144.59|4143.99|4140.84|4140.24|2376
1618915800000|2021-04-20 10:50:00|4144.59|4143.99|4147.09|4146.49|4147.09|4146.49|4142.34|4141.74|1952
1618916100000|2021-04-20 10:55:00|4146.84|4146.24|4147.84|4147.24|4148.59|4147.99|4146.59|4145.99|2207
1618916400000|2021-04-20 11:00:00|4148.09|4147.49|4146.09|4145.49|4148.59|4147.99|4146.09|4145.49|2562
1618916700000|2021-04-20 11:05:00|4145.84|4145.24|4147.84|4147.24|4148.34|4147.74|4145.09|4144.49|1979
1618917000000|2021-04-20 11:10:00|4147.59|4146.99|4147.84|4147.24|4148.59|4147.99|4147.09|4146.49|1681
1618917300000|2021-04-20 11:15:00|4147.59|4146.99|4146.09|4145.49|4148.59|4147.99|4144.59|4143.99|2439
1618917600000|2021-04-20 11:20:00|4145.84|4145.24|4144.84|4144.24|4147.84|4147.24|4144.59|4143.99|3094
1618917900000|2021-04-20 11:25:00|4144.96|4144.36|4145.59|4144.99|4146.84|4146.24|4144.59|4143.99|2513
1618918200000|2021-04-20 11:30:00|4145.34|4144.74|4147.84|4147.24|4148.09|4147.49|4144.84|4144.24|1473
1618918500000|2021-04-20 11:35:00|4147.59|4146.99|4148.59|4147.99|4149.84|4149.24|4147.59|4146.99|2786
1618918800000|2021-04-20 11:40:00|4148.84|4148.24|4148.84|4148.24|4149.34|4148.74|4148.59|4147.99|1342
1618919100000|2021-04-20 11:45:00|4149.09|4148.49|4148.59|4147.99|4149.34|4148.74|4148.59|4147.99|2111
1618919400000|2021-04-20 11:50:00|4148.84|4148.24|4149.09|4148.49|4149.59|4148.99|4148.59|4147.99|1800
1618919700000|2021-04-20 11:55:00|4148.84|4148.24|4148.59|4147.99|4149.34|4148.74|4148.59|4147.99|869
1618920000000|2021-04-20 12:00:00|4148.84|4148.24|4149.84|4149.24|4149.84|4149.24|4148.59|4147.99|3044
1618920300000|2021-04-20 12:05:00|4149.71|4149.11|4149.34|4148.74|4150.09|4149.49|4148.59|4147.99|1606
1618920600000|2021-04-20 12:10:00|4149.09|4148.49|4149.84|4149.24|4150.09|4149.49|4148.59|4147.99|2502
1618920900000|2021-04-20 12:15:00|4149.59|4148.99|4149.34|4148.74|4150.09|4149.49|4149.09|4148.49|1546
1618921200000|2021-04-20 12:20:00|4149.59|4148.99|4147.09|4146.49|4150.09|4149.49|4147.09|4146.49|3921
1618921500000|2021-04-20 12:25:00|4147.34|4146.74|4146.84|4146.24|4147.59|4146.99|4145.59|4144.99|3254
1618921800000|2021-04-20 12:30:00|4147.09|4146.49|4146.59|4145.99|4147.09|4146.49|4145.59|4144.99|2433
1618922100000|2021-04-20 12:35:00|4146.84|4146.24|4146.59|4145.99|4147.09|4146.49|4146.09|4145.49|1502
1618922400000|2021-04-20 12:40:00|4146.71|4146.11|4147.84|4147.24|4148.09|4147.49|4146.34|4145.74|1946
1618922700000|2021-04-20 12:45:00|4148.09|4147.49|4148.59|4147.99|4149.59|4148.99|4148.09|4147.49|2705
1618923000000|2021-04-20 12:50:00|4148.84|4148.24|4148.84|4148.24|4149.09|4148.49|4148.59|4147.99|1630
1618923300000|2021-04-20 12:55:00|4148.96|4148.36|4148.59|4147.99|4149.34|4148.74|4147.84|4147.24|3126
1618923600000|2021-04-20 13:00:00|4148.84|4148.24|4149.84|4149.24|4150.09|4149.49|4148.59|4147.99|3054
1618923900000|2021-04-20 13:05:00|4150.09|4149.49|4152.34|4151.74|4153.34|4152.74|4149.84|4149.24|5393
1618924200000|2021-04-20 13:10:00|4152.59|4151.99|4153.09|4152.49|4153.59|4152.99|4152.34|4151.74|2562
1618924500000|2021-04-20 13:15:00|4153.34|4152.74|4153.84|4153.24|4154.09|4153.49|4152.59|4151.99|2342
1618924800000|2021-04-20 13:20:00|4153.59|4152.99|4152.84|4152.24|4154.09|4153.49|4152.84|4152.24|2345
1618925100000|2021-04-20 13:25:00|4153.09|4152.49|4151.34|4150.74|4153.09|4152.49|4151.34|4150.74|4321
1618925400000|2021-04-20 13:30:00|4151.24|4150.84|4151.99|4151.59|4154.74|4154.34|4150.99|4150.59|37749
1618925700000|2021-04-20 13:35:00|4151.74|4151.34|4155.99|4155.59|4157.99|4157.59|4150.24|4149.84|35612
1618926000000|2021-04-20 13:40:00|4156.24|4155.84|4155.99|4155.59|4156.99|4156.59|4153.24|4152.84|23426
1618926300000|2021-04-20 13:45:00|4156.24|4155.84|4157.24|4156.84|4157.99|4157.59|4155.49|4155.09|19711
1618926600000|2021-04-20 13:50:00|4157.49|4157.09|4158.74|4158.34|4158.99|4158.59|4153.99|4153.59|33536
1618926900000|2021-04-20 13:55:00|4159.49|4159.09|4156.11|4155.71|4159.49|4159.09|4155.74|4155.34|19203
1618927200000|2021-04-20 14:00:00|4155.99|4155.59|4151.24|4150.84|4158.24|4157.84|4150.49|4150.09|29974
1618927500000|2021-04-20 14:05:00|4150.99|4150.59|4152.49|4152.09|4155.74|4155.34|4150.74|4150.34|30130
1618927800000|2021-04-20 14:10:00|4152.48|4152.08|4150.73|4150.33|4155.23|4154.83|4149.98|4149.58|27813
1618928100000|2021-04-20 14:15:00|4150.48|4150.08|4153.23|4152.83|4155.23|4154.83|4149.48|4149.08|22173
1618928400000|2021-04-20 14:20:00|4152.73|4152.33|4153.23|4152.83|4153.73|4153.33|4151.48|4151.08|15860
1618928700000|2021-04-20 14:25:00|4153.73|4153.33|4151.98|4151.58|4154.98|4154.58|4150.73|4150.33|15393
1618929000000|2021-04-20 14:30:00|4151.73|4151.33|4145.23|4144.83|4151.73|4151.33|4145.23|4144.83|30899
1618929300000|2021-04-20 14:35:00|4146.48|4146.08|4147.23|4146.83|4149.73|4149.33|4145.73|4145.33|32348
1618929600000|2021-04-20 14:40:00|4146.98|4146.58|4141.23|4140.83|4147.23|4146.83|4138.98|4138.58|41915
1618929900000|2021-04-20 14:45:00|4140.98|4140.58|4136.98|4136.58|4141.48|4141.08|4136.73|4136.33|32454
1618930200000|2021-04-20 14:50:00|4136.48|4136.08|4130.73|4130.33|4137.73|4137.33|4130.73|4130.33|35534
1618930500000|2021-04-20 14:55:00|4131.23|4130.83|4136.23|4135.83|4137.48|4137.08|4130.48|4130.08|38874
1618930800000|2021-04-20 15:00:00|4135.98|4135.58|4135.98|4135.58|4137.23|4136.83|4131.23|4130.83|29877
1618931100000|2021-04-20 15:05:00|4136.23|4135.83|4136.73|4136.33|4137.73|4137.33|4133.98|4133.58|17414
1618931400000|2021-04-20 15:10:00|4136.48|4136.08|4134.48|4134.08|4137.23|4136.83|4133.98|4133.58|17608
1618931700000|2021-04-20 15:15:00|4134.23|4133.83|4128.48|4128.08|4135.73|4135.33|4127.73|4127.33|33884
1618932000000|2021-04-20 15:20:00|4128.73|4128.33|4124.73|4124.33|4129.98|4129.58|4123.98|4123.58|27845
1618932300000|2021-04-20 15:25:00|4124.98|4124.58|4128.23|4127.83|4129.73|4129.33|4124.98|4124.58|24300
1618932600000|2021-04-20 15:30:00|4127.98|4127.58|4125.23|4124.83|4128.73|4128.33|4124.98|4124.58|26488
1618932900000|2021-04-20 15:35:00|4125.48|4125.08|4123.48|4123.08|4125.98|4125.58|4118.98|4118.58|37214
1618933200000|2021-04-20 15:40:00|4123.98|4123.58|4126.98|4126.58|4127.98|4127.58|4123.23|4122.83|28151
1618933500000|2021-04-20 15:45:00|4126.73|4126.33|4128.98|4128.58|4129.23|4128.83|4125.73|4125.33|19488
1618933800000|2021-04-20 15:50:00|4128.73|4128.33|4129.23|4128.83|4129.48|4129.08|4124.73|4124.33|17941
1618934100000|2021-04-20 15:55:00|4128.98|4128.58|4127.23|4126.83|4129.73|4129.33|4126.98|4126.58|12102
1618934400000|2021-04-20 16:00:00|4127.48|4127.08|4129.23|4128.83|4129.48|4129.08|4125.73|4125.33|13517
1618934700000|2021-04-20 16:05:00|4128.98|4128.58|4129.98|4129.58|4130.73|4130.33|4127.98|4127.58|12291
1618935000000|2021-04-20 16:10:00|4129.73|4129.33|4133.23|4132.83|4133.23|4132.83|4129.23|4128.83|12531
1618935300000|2021-04-20 16:15:00|4133.48|4133.08|4134.98|4134.58|4134.98|4134.58|4132.73|4132.33|12199
1618935600000|2021-04-20 16:20:00|4135.23|4134.83|4135.98|4135.58|4136.23|4135.83|4134.98|4134.58|8473
1618935900000|2021-04-20 16:25:00|4135.73|4135.33|4134.23|4133.83|4136.73|4136.33|4133.73|4133.33|11410
1618936200000|2021-04-20 16:30:00|4133.98|4133.58|4132.98|4132.58|4134.98|4134.58|4132.98|4132.58|8877
1618936500000|2021-04-20 16:35:00|4132.73|4132.33|4132.48|4132.08|4134.23|4133.83|4131.98|4131.58|9240
1618936800000|2021-04-20 16:40:00|4132.23|4131.83|4129.73|4129.33|4132.23|4131.83|4129.48|4129.08|15314
1618937100000|2021-04-20 16:45:00|4129.98|4129.58|4127.95|4127.55|4129.98|4129.58|4127.7|4127.3|7949
1618937400000|2021-04-20 16:50:00|4127.7|4127.3|4127.45|4127.05|4131.2|4130.8|4127.2|4126.8|15656
1618937700000|2021-04-20 16:55:00|4127.2|4126.8|4132.7|4132.3|4133.2|4132.8|4127.2|4126.8|12224
1618938000000|2021-04-20 17:00:00|4132.2|4131.8|4131.2|4130.8|4132.7|4132.3|4128.95|4128.55|12120
1618938300000|2021-04-20 17:05:00|4130.95|4130.55|4130.2|4129.8|4131.7|4131.3|4129.7|4129.3|8023
1618938600000|2021-04-20 17:10:00|4130.45|4130.05|4130.2|4129.8|4131.45|4131.05|4128.7|4128.3|7182
1618938900000|2021-04-20 17:15:00|4129.95|4129.55|4132.2|4131.8|4132.95|4132.55|4129.2|4128.8|6877
1618939200000|2021-04-20 17:20:00|4132.45|4132.05|4126.45|4126.05|4132.82|4132.42|4125.7|4125.3|11213
1618939500000|2021-04-20 17:25:00|4126.7|4126.3|4125.45|4125.05|4126.7|4126.3|4124.95|4124.55|10097
1618939800000|2021-04-20 17:30:00|4125.7|4125.3|4124.7|4124.3|4126.95|4126.55|4124.7|4124.3|10605
1618940100000|2021-04-20 17:35:00|4124.95|4124.55|4127.2|4126.8|4127.2|4126.8|4124.45|4124.05|8056
1618940400000|2021-04-20 17:40:00|4126.95|4126.55|4126.95|4126.55|4128.2|4127.8|4125.45|4125.05|8609
1618940700000|2021-04-20 17:45:00|4126.7|4126.3|4128.2|4127.8|4129.95|4129.55|4126.45|4126.05|9617
1618941000000|2021-04-20 17:50:00|4128.45|4128.05|4129.45|4129.05|4130.45|4130.05|4127.7|4127.3|13928
1618941300000|2021-04-20 17:55:00|4129.7|4129.3|4131.45|4131.05|4131.7|4131.3|4128.7|4128.3|11346
1618941600000|2021-04-20 18:00:00|4131.2|4130.8|4131.95|4131.55|4132.2|4131.8|4130.2|4129.8|11575
1618941900000|2021-04-20 18:05:00|4132.2|4131.8|4133.2|4132.8|4133.2|4132.8|4130.2|4129.8|12067
1618942200000|2021-04-20 18:10:00|4132.95|4132.55|4132.32|4131.92|4133.45|4133.05|4130.95|4130.55|7865
1618942500000|2021-04-20 18:15:00|4132.2|4131.8|4130.7|4130.3|4132.45|4132.05|4130.2|4129.8|6930
1618942800000|2021-04-20 18:20:00|4130.45|4130.05|4131.2|4130.8|4132.45|4132.05|4130.45|4130.05|4516
1618943100000|2021-04-20 18:25:00|4130.95|4130.55|4127.7|4127.3|4131.2|4130.8|4127.45|4127.05|6765
1618943400000|2021-04-20 18:30:00|4127.45|4127.05|4122.95|4122.55|4127.45|4127.05|4122.95|4122.55|10457
1618943700000|2021-04-20 18:35:00|4122.82|4122.42|4123.2|4122.8|4124.45|4124.05|4122.2|4121.8|9058
1618944000000|2021-04-20 18:40:00|4122.95|4122.55|4124.45|4124.05|4124.7|4124.3|4122.7|4122.3|6546
1618944300000|2021-04-20 18:45:00|4124.2|4123.8|4124.95|4124.55|4125.2|4124.8|4123.2|4122.8|7521
1618944600000|2021-04-20 18:50:00|4124.7|4124.3|4123.95|4123.55|4127.45|4127.05|4123.7|4123.3|8335
1618944900000|2021-04-20 18:55:00|4124.2|4123.8|4120.7|4120.3|4124.2|4123.8|4118.95|4118.55|16530
1618945200000|2021-04-20 19:00:00|4120.95|4120.55|4125.7|4125.3|4126.2|4125.8|4120.95|4120.55|15164
1618945500000|2021-04-20 19:05:00|4125.2|4124.8|4128.45|4128.05|4128.7|4128.3|4125.2|4124.8|9615
1618945800000|2021-04-20 19:10:00|4128.7|4128.3|4130.7|4130.3|4130.95|4130.55|4127.45|4127.05|7987
1618946100000|2021-04-20 19:15:00|4130.57|4130.17|4129.95|4129.55|4131.95|4131.55|4129.7|4129.3|9466
1618946400000|2021-04-20 19:20:00|4129.94|4129.54|4131.94|4131.54|4132.06|4131.66|4129.94|4129.54|7477
1618946700000|2021-04-20 19:25:00|4132.19|4131.79|4131.44|4131.04|4132.44|4132.04|4130.44|4130.04|9204
1618947000000|2021-04-20 19:30:00|4131.56|4131.16|4133.69|4133.29|4133.69|4133.29|4130.44|4130.04|13112
1618947300000|2021-04-20 19:35:00|4133.81|4133.41|4132.94|4132.54|4134.44|4134.04|4131.44|4131.04|10459
1618947600000|2021-04-20 19:40:00|4133.19|4132.79|4137.44|4137.04|4137.94|4137.54|4132.94|4132.54|16395
1618947900000|2021-04-20 19:45:00|4137.69|4137.29|4137.94|4137.54|4138.94|4138.54|4135.94|4135.54|16235
1618948200000|2021-04-20 19:50:00|4136.69|4136.29|4136.44|4136.04|4138.19|4137.79|4135.19|4134.79|19698
1618948500000|2021-04-20 19:55:00|4136.94|4136.54|4135.19|4134.79|4137.69|4137.29|4133.19|4132.79|63403
1618948800000|2021-04-20 20:00:00|4135.29|4134.69|4130.29|4129.69|4136.04|4135.44|4129.54|4128.94|35449
1618949100000|2021-04-20 20:05:00|4130.04|4129.44|4129.29|4128.69|4131.29|4130.69|4129.29|4128.69|7676
1618949400000|2021-04-20 20:10:00|4129.54|4128.94|4130.1|4128.6|4130.79|4130.19|4128.54|4127.94|8990
1618949700000|2021-04-20 20:15:00|4130.35|4128.85|4129.95|4128.45|4130.35|4128.85|4129.37|4127.87|2
1618950000000|2021-04-20 20:20:00|4129.92|4128.42|4129.92|4128.42|4130.06|4128.56|4129.92|4128.42|0
1618950300000|2021-04-20 20:25:00|4130.06|4128.56|4129.77|4128.27|4130.06|4128.56|4129.51|4128.01|0
1618950600000|2021-04-20 20:30:00|4129.41|4128.81|4129.41|4128.81|4129.91|4129.31|4128.66|4128.06|1147
1618950900000|2021-04-20 20:35:00|4129.16|4128.56|4128.16|4127.56|4129.41|4128.81|4128.16|4127.56|882
1618951200000|2021-04-20 20:40:00|4128.41|4127.81|4128.66|4128.06|4129.41|4128.81|4128.16|4127.56|456
1618951500000|2021-04-20 20:45:00|4128.91|4128.31|4128.41|4127.81|4128.91|4128.31|4127.91|4127.31|607
1618951800000|2021-04-20 20:50:00|4128.16|4127.56|4127.66|4127.06|4128.66|4128.06|4127.66|4127.06|695
1618952100000|2021-04-20 20:55:00|4128.16|4127.56|4128.92|4127.42|4128.92|4128.06|4127.91|4127.31|832
1618952400000|2021-04-20 21:00:00|4129.06|4127.56|4129.03|4127.53|4129.32|4127.82|4128.74|4127.24|0
1618952700000|2021-04-20 21:05:00|4128.92|4127.42|4130.89|4129.39|4131.65|4130.15|4128.92|4127.42|0
1618953000000|2021-04-20 21:10:00|4130.78|4129.28|4130.82|4129.32|4130.96|4129.46|4130.78|4129.28|0
1618953300000|2021-04-20 21:15:00|4130.85|4129.35|4130.78|4129.28|4131|4129.5|4130.78|4129.28|0
1618953600000|2021-04-20 21:20:00|4130.82|4129.32|4130.85|4129.35|4130.93|4129.43|4130.78|4129.28|0
1618953900000|2021-04-20 21:25:00|4130.96|4129.46|4131.07|4129.57|4131.18|4129.68|4130.96|4129.46|0
1618954200000|2021-04-20 21:30:00|4131|4129.5|4130.89|4129.39|4131|4129.5|4130.89|4129.39|0
1618954500000|2021-04-20 21:35:00|4130.93|4129.43|4130.89|4129.39|4130.96|4129.46|4130.89|4129.39|0
1618954800000|2021-04-20 21:40:00|4130.82|4129.32|4130.89|4129.39|4130.93|4129.43|4130.78|4129.28|0
1618955100000|2021-04-20 21:45:00|4130.82|4129.32|4130.85|4129.35|4130.89|4129.39|4130.78|4129.28|0
1618955400000|2021-04-20 21:50:00|4130.82|4129.32|4130.82|4129.32|4130.82|4129.32|4130.82|4129.32|0
1618955700000|2021-04-20 21:55:00|4130.85|4129.35|4130.23|4128.73|4130.85|4129.35|4130.01|4128.51|0
1618956000000|2021-04-20 22:00:00|4129.98|4128.48|4130.29|4129.69|4130.91|4130.31|4129.04|4128.44|1338
1618956300000|2021-04-20 22:05:00|4130.04|4129.44|4130.54|4129.94|4131.04|4130.44|4130.04|4129.44|467
1618956600000|2021-04-20 22:10:00|4130.79|4130.19|4130.79|4130.19|4131.04|4130.44|4130.54|4129.94|540
1618956900000|2021-04-20 22:15:00|4131.04|4130.44|4131.04|4130.44|4131.04|4130.44|4130.79|4130.19|257
1618957200000|2021-04-20 22:20:00|4131.29|4130.69|4130.54|4129.94|4131.54|4130.94|4130.54|4129.94|518
1618957500000|2021-04-20 22:25:00|4130.29|4129.69|4131.29|4130.69|4131.54|4130.94|4130.29|4129.69|240
1618957800000|2021-04-20 22:30:00|4131.54|4130.94|4131.04|4130.44|4131.79|4131.19|4130.29|4129.69|478
1618958100000|2021-04-20 22:35:00|4130.79|4130.19|4131.29|4130.69|4131.54|4130.94|4130.79|4130.19|314
1618958400000|2021-04-20 22:40:00|4131.54|4130.94|4132.04|4131.44|4132.04|4131.44|4131.29|4130.69|255
1618958700000|2021-04-20 22:45:00|4131.79|4131.19|4132.29|4131.69|4132.54|4131.94|4131.79|4131.19|308
1618959000000|2021-04-20 22:50:00|4132.41|4131.81|4132.54|4131.94|4132.54|4131.94|4132.29|4131.69|148
1618959300000|2021-04-20 22:55:00|4132.79|4132.19|4132.04|4131.44|4133.04|4132.44|4131.79|4131.19|346
1618959600000|2021-04-20 23:00:00|4132.29|4131.69|4131.54|4130.94|4132.29|4131.69|4130.79|4130.19|383
1618959900000|2021-04-20 23:05:00|4131.79|4131.19|4130.54|4129.94|4132.04|4131.44|4130.29|4129.69|351
1618960200000|2021-04-20 23:10:00|4130.79|4130.19|4131.04|4130.44|4131.29|4130.69|4130.04|4129.44|446
1618960500000|2021-04-20 23:15:00|4130.79|4130.19|4131.04|4130.44|4131.16|4130.56|4130.04|4129.44|350
1618960800000|2021-04-20 23:20:00|4130.79|4130.19|4131.04|4130.44|4131.29|4130.69|4130.54|4129.94|203
1618961100000|2021-04-20 23:25:00|4130.91|4130.31|4131.29|4130.69|4131.54|4130.94|4130.54|4129.94|281
1618961400000|2021-04-20 23:30:00|4131.04|4130.44|4129.04|4128.44|4131.29|4130.69|4128.79|4128.19|693
1618961700000|2021-04-20 23:35:00|4129.29|4128.69|4129.54|4128.94|4129.79|4129.19|4129.04|4128.44|798
1618962000000|2021-04-20 23:40:00|4129.29|4128.69|4131.54|4130.94|4131.79|4131.19|4129.29|4128.69|802
1618962300000|2021-04-20 23:45:00|4131.29|4130.69|4132.04|4131.44|4132.54|4131.94|4131.29|4130.69|555
1618962600000|2021-04-20 23:50:00|4132.29|4131.69|4130.54|4129.94|4132.29|4131.69|4130.04|4129.44|587
1618962900000|2021-04-20 23:55:00|4130.79|4130.19|4130.54|4129.94|4130.79|4130.19|4130.04|4129.44|337
1618963200000|2021-04-21 00:00:00|4130.79|4130.19|4129.79|4129.19|4131.54|4130.94|4128.54|4127.94|1741
1618963500000|2021-04-21 00:05:00|4129.66|4129.06|4129.79|4129.19|4130.54|4129.94|4127.79|4127.19|2371
1618963800000|2021-04-21 00:10:00|4129.54|4128.94|4131.29|4130.69|4131.29|4130.69|4129.54|4128.94|903
1618964100000|2021-04-21 00:15:00|4131.04|4130.44|4130.79|4130.19|4133.04|4132.44|4130.54|4129.94|1665
1618964400000|2021-04-21 00:20:00|4131.04|4130.44|4131.29|4130.69|4132.04|4131.44|4130.54|4129.94|564
1618964700000|2021-04-21 00:25:00|4131.54|4130.94|4131.29|4130.69|4132.04|4131.44|4131.04|4130.44|582
1618965000000|2021-04-21 00:30:00|4131.54|4130.94|4132.29|4131.69|4132.79|4132.19|4131.04|4130.44|679
1618965300000|2021-04-21 00:35:00|4132.04|4131.44|4132.29|4131.69|4133.29|4132.69|4132.04|4131.44|927
1618965600000|2021-04-21 00:40:00|4132.54|4131.94|4132.54|4131.94|4133.29|4132.69|4132.04|4131.44|445
1618965900000|2021-04-21 00:45:00|4132.29|4131.69|4131.54|4130.94|4132.79|4132.19|4131.29|4130.69|665
1618966200000|2021-04-21 00:50:00|4131.79|4131.19|4131.79|4131.19|4132.54|4131.94|4131.04|4130.44|446
1618966500000|2021-04-21 00:55:00|4132.04|4131.44|4131.29|4130.69|4132.29|4131.69|4130.79|4130.19|587
1618966800000|2021-04-21 01:00:00|4131.54|4130.94|4130.04|4129.44|4131.79|4131.19|4129.29|4128.69|767
1618967100000|2021-04-21 01:05:00|4129.91|4129.31|4130.04|4129.44|4130.54|4129.94|4129.54|4128.94|895
1618967400000|2021-04-21 01:10:00|4129.79|4129.19|4128.79|4128.19|4129.79|4129.19|4128.04|4127.44|1028
1618967700000|2021-04-21 01:15:00|4128.54|4127.94|4127.04|4126.44|4128.54|4127.94|4126.79|4126.19|2189
1618968000000|2021-04-21 01:20:00|4126.79|4126.19|4127.79|4127.19|4128.04|4127.44|4126.79|4126.19|906
1618968300000|2021-04-21 01:25:00|4127.91|4127.31|4127.04|4126.44|4127.91|4127.31|4126.79|4126.19|682
1618968600000|2021-04-21 01:30:00|4126.79|4126.19|4128.54|4127.94|4129.04|4128.44|4126.29|4125.69|2022
1618968900000|2021-04-21 01:35:00|4128.29|4127.69|4129.54|4128.94|4130.04|4129.44|4128.04|4127.44|1243
1618969200000|2021-04-21 01:40:00|4129.66|4129.06|4128.54|4127.94|4130.04|4129.44|4127.79|4127.19|1388
1618969500000|2021-04-21 01:45:00|4128.29|4127.69|4129.04|4128.44|4129.54|4128.94|4127.54|4126.94|1109
1618969800000|2021-04-21 01:50:00|4129.29|4128.69|4128.04|4127.44|4129.54|4128.94|4127.79|4127.19|710
1618970100000|2021-04-21 01:55:00|4127.79|4127.19|4126.04|4125.44|4128.04|4127.44|4125.79|4125.19|1800
1618970400000|2021-04-21 02:00:00|4125.91|4125.31|4123.54|4122.94|4126.04|4125.44|4121.29|4120.69|4521
1618970700000|2021-04-21 02:05:00|4123.29|4122.69|4124.79|4124.19|4125.29|4124.69|4123.29|4122.69|1596
1618971000000|2021-04-21 02:10:00|4125.04|4124.44|4125.04|4124.44|4125.54|4124.94|4124.29|4123.69|1031
1618971300000|2021-04-21 02:15:00|4125.29|4124.69|4124.29|4123.69|4125.29|4124.69|4123.54|4122.94|1015
1618971600000|2021-04-21 02:20:00|4124.04|4123.44|4123.04|4122.44|4124.29|4123.69|4122.79|4122.19|856
1618971900000|2021-04-21 02:25:00|4122.91|4122.31|4122.29|4121.69|4123.29|4122.69|4122.04|4121.44|941
1618972200000|2021-04-21 02:30:00|4122.54|4121.94|4123.54|4122.94|4123.54|4122.94|4122.29|4121.69|620
1618972500000|2021-04-21 02:35:00|4123.29|4122.69|4124.04|4123.44|4124.54|4123.94|4123.29|4122.69|898
1618972800000|2021-04-21 02:40:00|4123.79|4123.19|4123.04|4122.44|4124.04|4123.44|4122.54|4121.94|630
1618973100000|2021-04-21 02:45:00|4123.29|4122.69|4123.29|4122.69|4123.79|4123.19|4122.79|4122.19|620
1618973400000|2021-04-21 02:50:00|4123.54|4122.94|4125.29|4124.69|4125.54|4124.94|4123.29|4122.69|868
1618973700000|2021-04-21 02:55:00|4125.04|4124.44|4125.04|4124.44|4125.54|4124.94|4124.79|4124.19|555
1618974000000|2021-04-21 03:00:00|4125.29|4124.69|4126.54|4125.94|4126.54|4125.94|4124.79|4124.19|747
1618974300000|2021-04-21 03:05:00|4126.29|4125.69|4126.79|4126.19|4127.29|4126.69|4125.79|4125.19|830
1618974600000|2021-04-21 03:10:00|4127.04|4126.44|4127.04|4126.44|4127.79|4127.19|4126.29|4125.69|807
1618974900000|2021-04-21 03:15:00|4127.29|4126.69|4126.29|4125.69|4127.54|4126.94|4126.04|4125.44|461
1618975200000|2021-04-21 03:20:00|4126.54|4125.94|4126.04|4125.44|4126.54|4125.94|4125.79|4125.19|296
1618975500000|2021-04-21 03:25:00|4125.79|4125.19|4126.79|4126.19|4127.04|4126.44|4125.79|4125.19|300
1618975800000|2021-04-21 03:30:00|4126.91|4126.31|4126.54|4125.94|4127.29|4126.69|4125.79|4125.19|547
1618976100000|2021-04-21 03:35:00|4126.79|4126.19|4125.04|4124.44|4126.79|4126.19|4125.04|4124.44|555
1618976400000|2021-04-21 03:40:00|4125.29|4124.69|4124.79|4124.19|4125.29|4124.69|4123.54|4122.94|749
1618976700000|2021-04-21 03:45:00|4124.54|4123.94|4124.79|4124.19|4125.04|4124.44|4124.04|4123.44|373
1618977000000|2021-04-21 03:50:00|4125.04|4124.44|4127.04|4126.44|4127.29|4126.69|4124.54|4123.94|1108
1618977300000|2021-04-21 03:55:00|4127.29|4126.69|4127.29|4126.69|4127.79|4127.19|4127.04|4126.44|696
1618977600000|2021-04-21 04:00:00|4127.79|4127.19|4127.79|4127.19|4127.79|4127.19|4127.04|4126.44|365
1618977900000|2021-04-21 04:05:00|4128.04|4127.44|4128.54|4127.94|4129.04|4128.44|4128.04|4127.44|1176
1618978200000|2021-04-21 04:10:00|4128.29|4127.69|4128.54|4127.94|4128.91|4128.31|4128.29|4127.69|241
1618978500000|2021-04-21 04:15:00|4128.41|4127.81|4128.04|4127.44|4128.79|4128.19|4127.79|4127.19|561
1618978800000|2021-04-21 04:20:00|4128.29|4127.69|4127.79|4127.19|4128.54|4127.94|4127.54|4126.94|424
1618979100000|2021-04-21 04:25:00|4128.04|4127.44|4126.04|4125.44|4128.29|4127.69|4126.04|4125.44|558
1618979400000|2021-04-21 04:30:00|4126.29|4125.69|4126.54|4125.94|4127.54|4126.94|4126.29|4125.69|434
1618979700000|2021-04-21 04:35:00|4126.79|4126.19|4126.29|4125.69|4127.29|4126.69|4126.29|4125.69|242
1618980000000|2021-04-21 04:40:00|4126.16|4125.56|4126.54|4125.94|4127.29|4126.69|4125.54|4124.94|687
1618980300000|2021-04-21 04:45:00|4126.29|4125.69|4127.54|4126.94|4127.79|4127.19|4126.29|4125.69|321
1618980600000|2021-04-21 04:50:00|4127.79|4127.19|4127.79|4127.19|4128.04|4127.44|4127.29|4126.69|349
1618980900000|2021-04-21 04:55:00|4128.04|4127.44|4127.79|4127.19|4128.04|4127.44|4127.79|4127.19|185
1618981200000|2021-04-21 05:00:00|4128.04|4127.44|4126.54|4125.94|4128.54|4127.94|4126.29|4125.69|769
1618981500000|2021-04-21 05:05:00|4126.29|4125.69|4125.79|4125.19|4126.54|4125.94|4125.04|4124.44|723
1618981800000|2021-04-21 05:10:00|4125.54|4124.94|4123.54|4122.94|4125.54|4124.94|4123.54|4122.94|765
1618982100000|2021-04-21 05:15:00|4123.79|4123.19|4124.79|4124.19|4124.91|4124.31|4123.29|4122.69|540
1618982400000|2021-04-21 05:20:00|4125.04|4124.44|4125.79|4125.19|4126.04|4125.44|4124.79|4124.19|492
1618982700000|2021-04-21 05:25:00|4126.04|4125.44|4127.29|4126.69|4127.29|4126.69|4126.04|4125.44|529
1618983000000|2021-04-21 05:30:00|4127.04|4126.44|4127.54|4126.94|4128.04|4127.44|4126.54|4125.94|651
1618983300000|2021-04-21 05:35:00|4127.66|4127.06|4127.29|4126.69|4128.04|4127.44|4126.54|4125.94|422
1618983600000|2021-04-21 05:40:00|4127.54|4126.94|4127.29|4126.69|4127.79|4127.19|4126.29|4125.69|332
1618983900000|2021-04-21 05:45:00|4127.41|4126.81|4127.54|4126.94|4128.29|4127.69|4126.54|4125.94|714
1618984200000|2021-04-21 05:50:00|4127.29|4126.69|4127.54|4126.94|4128.04|4127.44|4127.04|4126.44|597
1618984500000|2021-04-21 05:55:00|4127.66|4127.06|4127.54|4126.94|4128.79|4128.19|4127.29|4126.69|611
1618984800000|2021-04-21 06:00:00|4127.29|4126.69|4130.04|4129.44|4130.29|4129.69|4126.29|4125.69|1895
1618985100000|2021-04-21 06:05:00|4130.29|4129.69|4129.54|4128.94|4131.04|4130.44|4129.54|4128.94|1158
1618985400000|2021-04-21 06:10:00|4129.79|4129.19|4130.54|4129.94|4130.79|4130.19|4128.54|4127.94|1111
1618985700000|2021-04-21 06:15:00|4130.29|4129.69|4132.29|4131.69|4132.29|4131.69|4130.29|4129.69|1091
1618986000000|2021-04-21 06:20:00|4132.04|4131.44|4132.04|4131.44|4133.04|4132.44|4131.79|4131.19|870
1618986300000|2021-04-21 06:25:00|4131.79|4131.19|4133.79|4133.19|4133.79|4133.19|4131.79|4131.19|959
1618986600000|2021-04-21 06:30:00|4134.04|4133.44|4133.54|4132.94|4134.54|4133.94|4133.54|4132.94|1185
1618986900000|2021-04-21 06:35:00|4133.41|4132.81|4134.79|4134.19|4135.29|4134.69|4133.29|4132.69|736
1618987200000|2021-04-21 06:40:00|4135.04|4134.44|4135.54|4134.94|4136.29|4135.69|4134.79|4134.19|1217
1618987500000|2021-04-21 06:45:00|4135.29|4134.69|4134.29|4133.69|4135.29|4134.69|4134.29|4133.69|1170
1618987800000|2021-04-21 06:50:00|4134.04|4133.44|4134.04|4133.44|4134.29|4133.69|4133.66|4133.06|985
1618988100000|2021-04-21 06:55:00|4134.29|4133.69|4135.04|4134.44|4135.04|4134.44|4134.29|4133.69|567
1618988400000|2021-04-21 07:00:00|4134.79|4134.19|4134.29|4133.69|4136.54|4135.94|4133.79|4133.19|2821
1618988700000|2021-04-21 07:05:00|4134.54|4133.94|4135.79|4135.19|4137.04|4136.44|4133.79|4133.19|2175
1618989000000|2021-04-21 07:10:00|4135.54|4134.94|4135.54|4134.94|4137.41|4136.81|4134.79|4134.19|3374
1618989300000|2021-04-21 07:15:00|4135.29|4134.69|4135.54|4134.94|4137.79|4137.19|4135.29|4134.69|2500
1618989600000|2021-04-21 07:20:00|4135.29|4134.69|4137.04|4136.44|4138.04|4137.44|4135.29|4134.69|2261
1618989900000|2021-04-21 07:25:00|4137.29|4136.69|4134.79|4134.19|4137.29|4136.69|4133.29|4132.69|2324
1618990200000|2021-04-21 07:30:00|4135.29|4134.69|4135.04|4134.44|4135.79|4135.19|4133.79|4133.19|1571
1618990500000|2021-04-21 07:35:00|4135.29|4134.69|4136.54|4135.94|4136.54|4135.94|4134.54|4133.94|1346
1618990800000|2021-04-21 07:40:00|4136.79|4136.19|4137.04|4136.44|4137.29|4136.69|4135.29|4134.69|1559
1618991100000|2021-04-21 07:45:00|4137.29|4136.69|4136.29|4135.69|4137.29|4136.69|4136.29|4135.69|1244
1618991400000|2021-04-21 07:50:00|4136.54|4135.94|4136.79|4136.19|4137.54|4136.94|4136.29|4135.69|1103
1618991700000|2021-04-21 07:55:00|4137.04|4136.44|4137.79|4137.19|4138.04|4137.44|4136.54|4135.94|1025
1618992000000|2021-04-21 08:00:00|4137.91|4137.31|4137.04|4136.44|4138.04|4137.44|4136.54|4135.94|1225
1618992300000|2021-04-21 08:05:00|4136.79|4136.19|4137.91|4137.31|4137.91|4137.31|4136.29|4135.69|1709
1618992600000|2021-04-21 08:10:00|4137.79|4137.19|4137.29|4136.69|4137.79|4137.19|4136.29|4135.69|1112
1618992900000|2021-04-21 08:15:00|4137.54|4136.94|4136.54|4135.94|4138.04|4137.44|4136.29|4135.69|1039
1618993200000|2021-04-21 08:20:00|4136.66|4136.06|4135.54|4134.94|4137.54|4136.94|4135.54|4134.94|934
1618993500000|2021-04-21 08:25:00|4135.79|4135.19|4135.54|4134.94|4136.79|4136.19|4135.29|4134.69|706
1618993800000|2021-04-21 08:30:00|4135.29|4134.69|4134.79|4134.19|4135.54|4134.94|4134.54|4133.94|1000
1618994100000|2021-04-21 08:35:00|4135.04|4134.44|4134.54|4133.94|4135.54|4134.94|4134.04|4133.44|1070
1618994400000|2021-04-21 08:40:00|4134.79|4134.19|4132.79|4132.19|4135.04|4134.44|4132.54|4131.94|945
1618994700000|2021-04-21 08:45:00|4133.04|4132.44|4133.79|4133.19|4134.66|4134.06|4133.04|4132.44|973
1618995000000|2021-04-21 08:50:00|4134.04|4133.44|4132.79|4132.19|4135.29|4134.69|4132.54|4131.94|1514
1618995300000|2021-04-21 08:55:00|4133.04|4132.44|4133.79|4133.19|4134.29|4133.69|4132.54|4131.94|904
1618995600000|2021-04-21 09:00:00|4134.04|4133.44|4134.04|4133.44|4135.04|4134.44|4133.79|4133.19|815
1618995900000|2021-04-21 09:05:00|4133.91|4133.31|4134.79|4134.19|4135.29|4134.69|4133.54|4132.94|764
1618996200000|2021-04-21 09:10:00|4134.66|4134.06|4134.29|4133.69|4135.29|4134.69|4133.79|4133.19|913
1618996500000|2021-04-21 09:15:00|4134.04|4133.44|4134.79|4134.19|4136.04|4135.44|4133.79|4133.19|1104
1618996800000|2021-04-21 09:20:00|4135.04|4134.44|4135.54|4134.94|4136.29|4135.69|4135.04|4134.44|970
1618997100000|2021-04-21 09:25:00|4135.41|4134.81|4135.04|4134.44|4135.54|4134.94|4134.79|4134.19|485
1618997400000|2021-04-21 09:30:00|4134.79|4134.19|4133.29|4132.69|4135.04|4134.44|4132.79|4132.19|765
1618997700000|2021-04-21 09:35:00|4133.41|4132.81|4131.04|4130.44|4133.41|4132.81|4130.29|4129.69|2923
1618998000000|2021-04-21 09:40:00|4131.16|4130.56|4131.29|4130.69|4132.29|4131.69|4130.04|4129.44|1187
1618998300000|2021-04-21 09:45:00|4131.04|4130.44|4132.54|4131.94|4132.54|4131.94|4131.04|4130.44|1634
1618998600000|2021-04-21 09:50:00|4132.79|4132.19|4132.79|4132.19|4133.79|4133.19|4132.79|4132.19|800
1618998900000|2021-04-21 09:55:00|4132.54|4131.94|4133.04|4132.44|4133.29|4132.69|4132.29|4131.69|915
1618999200000|2021-04-21 10:00:00|4133.16|4132.56|4132.54|4131.94|4133.29|4132.69|4132.04|4131.44|733
1618999500000|2021-04-21 10:05:00|4132.29|4131.69|4133.04|4132.44|4134.54|4133.94|4132.04|4131.44|1547
1618999800000|2021-04-21 10:10:00|4133.29|4132.69|4133.29|4132.69|4133.54|4132.94|4132.29|4131.69|713
1619000100000|2021-04-21 10:15:00|4133.04|4132.44|4131.04|4130.44|4135.29|4134.69|4130.79|4130.19|1360
1619000400000|2021-04-21 10:20:00|4131.29|4130.69|4131.04|4130.44|4131.79|4131.19|4130.79|4130.19|753
1619000700000|2021-04-21 10:25:00|4131.29|4130.69|4132.04|4131.44|4132.54|4131.94|4130.79|4130.19|719
1619001000000|2021-04-21 10:30:00|4132.29|4131.69|4132.79|4132.19|4134.04|4133.44|4132.29|4131.69|792
1619001300000|2021-04-21 10:35:00|4133.04|4132.44|4134.04|4133.44|4134.29|4133.69|4132.54|4131.94|683
1619001600000|2021-04-21 10:40:00|4134.29|4133.69|4133.54|4132.94|4134.29|4133.69|4132.41|4131.81|1661
1619001900000|2021-04-21 10:45:00|4133.79|4133.19|4135.79|4135.19|4136.04|4135.44|4133.29|4132.69|2003
1619002200000|2021-04-21 10:50:00|4136.04|4135.44|4137.29|4136.69|4138.29|4137.69|4136.04|4135.44|2625
1619002500000|2021-04-21 10:55:00|4137.16|4136.56|4139.79|4139.19|4140.04|4139.44|4136.79|4136.19|2373
1619002800000|2021-04-21 11:00:00|4140.04|4139.44|4138.29|4137.69|4140.04|4139.44|4137.54|4136.94|2686
1619003100000|2021-04-21 11:05:00|4138.04|4137.44|4135.79|4135.19|4138.29|4137.69|4135.79|4135.19|1892
1619003400000|2021-04-21 11:10:00|4136.04|4135.44|4135.54|4134.94|4136.04|4135.44|4135.29|4134.69|1236
1619003700000|2021-04-21 11:15:00|4135.29|4134.69|4136.54|4135.94|4136.66|4136.06|4135.29|4134.69|989
1619004000000|2021-04-21 11:20:00|4136.79|4136.19|4135.54|4134.94|4136.79|4136.19|4135.54|4134.94|1252
1619004300000|2021-04-21 11:25:00|4135.79|4135.19|4134.29|4133.69|4135.79|4135.19|4134.29|4133.69|957
1619004600000|2021-04-21 11:30:00|4134.54|4133.94|4135.04|4134.44|4135.54|4134.94|4134.29|4133.69|1419
1619004900000|2021-04-21 11:35:00|4134.91|4134.31|4134.29|4133.69|4135.04|4134.44|4134.29|4133.69|965
1619005200000|2021-04-21 11:40:00|4134.54|4133.94|4134.29|4133.69|4135.04|4134.44|4134.29|4133.69|1260
1619005500000|2021-04-21 11:45:00|4134.54|4133.94|4132.79|4132.19|4134.54|4133.94|4132.79|4132.19|1423
1619005800000|2021-04-21 11:50:00|4132.54|4131.94|4133.04|4132.44|4133.54|4132.94|4132.29|4131.69|1738
1619006100000|2021-04-21 11:55:00|4133.16|4132.56|4133.29|4132.69|4134.04|4133.44|4133.04|4132.44|693
1619006400000|2021-04-21 12:00:00|4133.41|4132.81|4132.29|4131.69|4133.79|4133.19|4131.54|4130.94|1875
1619006700000|2021-04-21 12:05:00|4132.54|4131.94|4131.54|4130.94|4133.04|4132.44|4131.29|4130.69|1419
1619007000000|2021-04-21 12:10:00|4131.29|4130.69|4132.04|4131.44|4132.29|4131.69|4131.04|4130.44|1749
1619007300000|2021-04-21 12:15:00|4132.29|4131.69|4130.29|4129.69|4132.29|4131.69|4130.04|4129.44|2034
1619007600000|2021-04-21 12:20:00|4130.16|4129.56|4128.54|4127.94|4130.29|4129.69|4127.79|4127.19|3582
1619007900000|2021-04-21 12:25:00|4128.29|4127.69|4128.04|4127.44|4128.29|4127.69|4127.29|4126.69|1636
1619008200000|2021-04-21 12:30:00|4127.79|4127.19|4126.04|4125.44|4128.54|4127.94|4125.29|4124.69|2717
1619008500000|2021-04-21 12:35:00|4125.91|4125.31|4123.54|4122.94|4126.54|4125.94|4123.04|4122.44|4628
1619008800000|2021-04-21 12:40:00|4123.79|4123.19|4125.79|4125.19|4126.04|4125.44|4123.79|4123.19|3124
1619009100000|2021-04-21 12:45:00|4125.54|4124.94|4127.29|4126.69|4127.54|4126.94|4125.54|4124.94|3474
1619009400000|2021-04-21 12:50:00|4127.04|4126.44|4126.04|4125.44|4127.29|4126.69|4126.04|4125.44|2304
1619009700000|2021-04-21 12:55:00|4126.29|4125.69|4127.04|4126.44|4127.29|4126.69|4126.04|4125.44|1962
1619010000000|2021-04-21 13:00:00|4126.79|4126.19|4127.29|4126.69|4128.04|4127.44|4126.79|4126.19|3128
1619010300000|2021-04-21 13:05:00|4127.54|4126.94|4127.04|4126.44|4127.79|4127.19|4126.79|4126.19|2524
1619010600000|2021-04-21 13:10:00|4126.79|4126.19|4127.29|4126.69|4127.29|4126.69|4125.54|4124.94|4174
1619010900000|2021-04-21 13:15:00|4127.04|4126.44|4126.54|4125.94|4128.29|4127.69|4126.29|4125.69|4787
1619011200000|2021-04-21 13:20:00|4126.29|4125.69|4126.29|4125.69|4127.54|4126.94|4125.54|4124.94|3321
1619011500000|2021-04-21 13:25:00|4126.54|4125.94|4127.54|4126.94|4128.29|4127.69|4126.29|4125.69|6287
1619011800000|2021-04-21 13:30:00|4127.44|4127.04|4127.44|4127.04|4130.94|4130.54|4126.19|4125.79|53601
1619012100000|2021-04-21 13:35:00|4127.69|4127.29|4128.44|4128.04|4130.94|4130.54|4125.94|4125.54|40793
1619012400000|2021-04-21 13:40:00|4128.19|4127.79|4132.94|4132.54|4133.44|4133.04|4126.69|4126.29|40408
1619012700000|2021-04-21 13:45:00|4133.19|4132.79|4139.94|4139.54|4141.19|4140.79|4132.44|4132.04|40626
1619013000000|2021-04-21 13:50:00|4139.69|4139.29|4141.44|4141.04|4143.19|4142.79|4139.69|4139.29|33276
1619013300000|2021-04-21 13:55:00|4141.69|4141.29|4146.44|4146.04|4146.44|4146.04|4140.69|4140.29|33747
1619013600000|2021-04-21 14:00:00|4146.69|4146.29|4144.94|4144.54|4147.69|4147.29|4144.94|4144.54|36482
1619013900000|2021-04-21 14:05:00|4145.19|4144.79|4144.44|4144.04|4145.69|4145.29|4142.69|4142.29|24733
1619014200000|2021-04-21 14:10:00|4144.19|4143.79|4143.69|4143.29|4146.19|4145.79|4143.44|4143.04|17874
1619014500000|2021-04-21 14:15:00|4143.94|4143.54|4145.34|4144.94|4147.84|4147.44|4142.59|4142.19|28956
1619014800000|2021-04-21 14:20:00|4145.09|4144.69|4150.59|4150.19|4150.59|4150.19|4143.59|4143.19|27593
1619015100000|2021-04-21 14:25:00|4150.84|4150.44|4152.59|4152.19|4153.59|4153.19|4150.09|4149.69|28750
1619015400000|2021-04-21 14:30:00|4152.34|4151.94|4148.59|4148.19|4152.84|4152.44|4147.59|4147.19|21462
1619015700000|2021-04-21 14:35:00|4148.84|4148.44|4148.59|4148.19|4151.59|4151.19|4148.09|4147.69|17967
1619016000000|2021-04-21 14:40:00|4148.84|4148.44|4150.84|4150.44|4151.09|4150.69|4148.59|4148.19|14223
1619016300000|2021-04-21 14:45:00|4151.09|4150.69|4150.09|4149.69|4151.84|4151.44|4149.09|4148.69|16827
1619016600000|2021-04-21 14:50:00|4149.84|4149.44|4148.59|4148.19|4150.84|4150.44|4148.09|4147.69|18072
1619016900000|2021-04-21 14:55:00|4148.34|4147.94|4150.34|4149.94|4150.59|4150.19|4146.84|4146.44|17807
1619017200000|2021-04-21 15:00:00|4150.59|4150.19|4153.34|4152.94|4154.34|4153.94|4148.84|4148.44|22800
1619017500000|2021-04-21 15:05:00|4153.09|4152.69|4152.34|4151.94|4153.84|4153.44|4151.59|4151.19|12975
1619017800000|2021-04-21 15:10:00|4152.09|4151.69|4154.59|4154.19|4155.84|4155.44|4151.84|4151.44|15476
1619018100000|2021-04-21 15:15:00|4154.34|4153.94|4154.59|4154.19|4155.59|4155.19|4154.34|4153.94|10560
1619018400000|2021-04-21 15:20:00|4154.84|4154.44|4153.34|4152.94|4155.09|4154.69|4152.84|4152.44|10175
1619018700000|2021-04-21 15:25:00|4153.59|4153.19|4154.84|4154.44|4155.09|4154.69|4153.09|4152.69|10141
1619019000000|2021-04-21 15:30:00|4154.71|4154.31|4157.34|4156.94|4157.34|4156.94|4154.34|4153.94|16916
1619019300000|2021-04-21 15:35:00|4157.09|4156.69|4156.59|4156.19|4157.34|4156.94|4155.34|4154.94|12813
1619019600000|2021-04-21 15:40:00|4156.84|4156.44|4158.09|4157.69|4158.09|4157.69|4156.34|4155.94|9671
1619019900000|2021-04-21 15:45:00|4158.34|4157.94|4158.09|4157.69|4158.34|4157.94|4157.09|4156.69|9542
1619020200000|2021-04-21 15:50:00|4157.84|4157.44|4159.09|4158.69|4159.09|4158.69|4157.34|4156.94|10463
1619020500000|2021-04-21 15:55:00|4158.84|4158.44|4161.59|4161.19|4161.84|4161.44|4158.84|4158.44|23196
1619020800000|2021-04-21 16:00:00|4161.84|4161.44|4161.34|4160.94|4161.84|4161.44|4160.34|4159.94|10589
1619021100000|2021-04-21 16:05:00|4161.09|4160.69|4160.84|4160.44|4161.34|4160.94|4159.59|4159.19|8399
1619021400000|2021-04-21 16:10:00|4160.59|4160.19|4159.84|4159.44|4160.84|4160.44|4159.84|4159.44|5084
1619021700000|2021-04-21 16:15:00|4159.59|4159.19|4161.09|4160.69|4161.34|4160.94|4159.34|4158.94|8096
1619022000000|2021-04-21 16:20:00|4160.96|4160.56|4160.09|4159.69|4160.96|4160.56|4159.84|4159.44|5026
1619022300000|2021-04-21 16:25:00|4159.84|4159.44|4157.84|4157.44|4160.34|4159.94|4157.84|4157.44|10122
1619022600000|2021-04-21 16:30:00|4158.09|4157.69|4157.59|4157.19|4159.09|4158.69|4157.34|4156.94|7748
1619022900000|2021-04-21 16:35:00|4157.84|4157.44|4158.34|4157.94|4158.59|4158.19|4157.59|4157.19|5553
1619023200000|2021-04-21 16:40:00|4158.48|4158.08|4158.73|4158.33|4159.48|4159.08|4158.23|4157.83|5869
1619023500000|2021-04-21 16:45:00|4158.48|4158.08|4157.23|4156.83|4159.48|4159.08|4156.98|4156.58|7944
1619023800000|2021-04-21 16:50:00|4157.48|4157.08|4157.48|4157.08|4158.73|4158.33|4156.98|4156.58|7429
1619024100000|2021-04-21 16:55:00|4157.73|4157.33|4157.48|4157.08|4158.23|4157.83|4156.48|4156.08|6465
1619024400000|2021-04-21 17:00:00|4157.23|4156.83|4158.48|4158.08|4158.98|4158.58|4157.23|4156.83|8773
1619024700000|2021-04-21 17:05:00|4158.23|4157.83|4160.23|4159.83|4160.48|4160.08|4157.48|4157.08|9046
1619025000000|2021-04-21 17:10:00|4159.98|4159.58|4160.48|4160.08|4160.98|4160.58|4159.48|4159.08|7923
1619025300000|2021-04-21 17:15:00|4160.23|4159.83|4161.48|4161.08|4161.73|4161.33|4159.73|4159.33|6494
1619025600000|2021-04-21 17:20:00|4161.73|4161.33|4161.73|4161.33|4161.98|4161.58|4160.98|4160.58|8348
1619025900000|2021-04-21 17:25:00|4161.48|4161.08|4159.73|4159.33|4161.48|4161.08|4159.73|4159.33|8116
1619026200000|2021-04-21 17:30:00|4159.98|4159.58|4161.23|4160.83|4161.98|4161.58|4159.98|4159.58|6656
1619026500000|2021-04-21 17:35:00|4160.98|4160.58|4160.98|4160.58|4161.48|4161.08|4160.23|4159.83|5571
1619026800000|2021-04-21 17:40:00|4160.73|4160.33|4160.73|4160.33|4161.48|4161.08|4160.73|4160.33|4676
1619027100000|2021-04-21 17:45:00|4160.48|4160.08|4160.48|4160.08|4161.48|4161.08|4160.23|4159.83|4969
1619027400000|2021-04-21 17:50:00|4160.23|4159.83|4161.23|4160.83|4161.48|4161.08|4160.23|4159.83|4452
1619027700000|2021-04-21 17:55:00|4161.48|4161.08|4161.73|4161.33|4161.98|4161.58|4161.23|4160.83|4246
1619028000000|2021-04-21 18:00:00|4161.98|4161.58|4163.73|4163.33|4164.48|4164.08|4161.98|4161.58|17906
1619028300000|2021-04-21 18:05:00|4163.48|4163.08|4163.98|4163.58|4164.48|4164.08|4163.48|4163.08|9111
1619028600000|2021-04-21 18:10:00|4163.73|4163.33|4164.48|4164.08|4164.73|4164.33|4163.23|4162.83|4041
1619028900000|2021-04-21 18:15:00|4164.23|4163.83|4163.73|4163.33|4165.23|4164.83|4163.73|4163.33|6823
1619029200000|2021-04-21 18:20:00|4163.98|4163.58|4161.48|4161.08|4163.98|4163.58|4161.23|4160.83|8775
1619029500000|2021-04-21 18:25:00|4161.23|4160.83|4162.23|4161.83|4163.23|4162.83|4160.98|4160.58|6861
1619029800000|2021-04-21 18:30:00|4161.98|4161.58|4163.98|4163.58|4164.23|4163.83|4161.98|4161.58|7458
1619030100000|2021-04-21 18:35:00|4163.73|4163.33|4163.73|4163.33|4164.48|4164.08|4163.48|4163.08|4187
1619030400000|2021-04-21 18:40:00|4163.48|4163.08|4161.23|4160.83|4163.98|4163.58|4160.98|4160.58|10669
1619030700000|2021-04-21 18:45:00|4161.48|4161.08|4161.48|4161.08|4162.23|4161.83|4160.48|4160.08|7402
1619031000000|2021-04-21 18:50:00|4161.23|4160.83|4162.73|4162.33|4162.73|4162.33|4161.1|4160.7|5206
1619031300000|2021-04-21 18:55:00|4162.48|4162.08|4162.23|4161.83|4162.73|4162.33|4161.23|4160.83|5359
1619031600000|2021-04-21 19:00:00|4161.98|4161.58|4162.23|4161.83|4162.98|4162.58|4160.98|4160.58|6195
1619031900000|2021-04-21 19:05:00|4161.98|4161.58|4161.73|4161.33|4162.48|4162.08|4161.23|4160.83|6440
1619032200000|2021-04-21 19:10:00|4161.48|4161.08|4164.23|4163.83|4164.73|4164.33|4161.48|4161.08|9227
1619032500000|2021-04-21 19:15:00|4163.98|4163.58|4164.48|4164.08|4164.48|4164.08|4162.48|4162.08|5539
1619032800000|2021-04-21 19:20:00|4164.73|4164.33|4164.51|4164.11|4164.73|4164.33|4163.76|4163.36|7806
1619033100000|2021-04-21 19:25:00|4164.76|4164.36|4164.01|4163.61|4164.76|4164.36|4163.76|4163.36|8034
1619033400000|2021-04-21 19:30:00|4164.26|4163.86|4170.51|4170.11|4170.51|4170.11|4164.26|4163.86|36780
1619033700000|2021-04-21 19:35:00|4170.26|4169.86|4170.26|4169.86|4172.26|4171.86|4170.26|4169.86|24116
1619034000000|2021-04-21 19:40:00|4170.01|4169.61|4171.76|4171.36|4172.26|4171.86|4169.76|4169.36|15450
1619034300000|2021-04-21 19:45:00|4172.01|4171.61|4173.76|4173.36|4174.51|4174.11|4171.76|4171.36|20608
1619034600000|2021-04-21 19:50:00|4174.01|4173.61|4173.51|4173.11|4175.26|4174.86|4171.01|4170.61|31762
1619034900000|2021-04-21 19:55:00|4173.76|4173.36|4173.88|4173.48|4174.51|4174.11|4171.76|4171.36|87241
1619035200000|2021-04-21 20:00:00|4173.98|4173.38|4167.77|4167.17|4173.98|4173.38|4167.02|4166.42|37222
1619035500000|2021-04-21 20:05:00|4167.52|4166.92|4166.52|4165.92|4168.52|4167.92|4166.27|4165.67|7848
1619035800000|2021-04-21 20:10:00|4166.27|4165.67|4167.08|4165.58|4167.27|4166.67|4166.02|4165.42|6265
1619036100000|2021-04-21 20:15:00|4166.97|4165.47|4166.57|4165.07|4167.19|4165.69|4166.46|4164.96|5
1619036400000|2021-04-21 20:20:00|4166.61|4165.11|4166.93|4165.43|4167.01|4165.51|4166.61|4165.11|0
1619036700000|2021-04-21 20:25:00|4166.97|4165.47|4167.01|4165.51|4167.23|4165.73|4166.93|4165.43|0
1619037000000|2021-04-21 20:30:00|4166.64|4166.04|4165.89|4165.29|4167.39|4166.79|4165.39|4164.79|1479
1619037300000|2021-04-21 20:35:00|4166.14|4165.54|4165.89|4165.29|4166.64|4166.04|4165.89|4165.29|843
1619037600000|2021-04-21 20:40:00|4166.14|4165.54|4166.14|4165.54|4166.39|4165.79|4165.89|4165.29|515
1619037900000|2021-04-21 20:45:00|4165.89|4165.29|4165.14|4164.54|4166.39|4165.79|4164.64|4164.04|1059
1619038200000|2021-04-21 20:50:00|4164.89|4164.29|4165.89|4165.29|4166.14|4165.54|4164.89|4164.29|510
1619038500000|2021-04-21 20:55:00|4165.64|4165.04|4165.83|4164.33|4166.14|4165.54|4164.89|4164.15|919
1619038800000|2021-04-21 21:00:00|4166.01|4164.51|4166.2|4164.7|4166.23|4164.73|4165.9|4164.4|0
1619039100000|2021-04-21 21:05:00|4166.23|4164.73|4166.09|4164.59|4166.23|4164.73|4165.69|4164.19|0
1619039400000|2021-04-21 21:10:00|4165.69|4164.19|4166.09|4164.59|4166.12|4164.62|4165.69|4164.19|0
1619039700000|2021-04-21 21:15:00|4166.12|4164.62|4166.49|4164.99|4166.49|4164.99|4166.09|4164.59|0
1619040000000|2021-04-21 21:20:00|4166.27|4164.77|4165.98|4164.48|4166.56|4165.06|4165.98|4164.48|0
1619040300000|2021-04-21 21:25:00|4166.27|4164.77|4165.4|4163.9|4166.27|4164.77|4165.19|4163.69|0
1619040600000|2021-04-21 21:30:00|4165.34|4163.84|4165.34|4163.84|4165.34|4163.84|4165.34|4163.84|0
1619040900000|2021-04-21 21:35:00|4165.77|4164.27|4165.66|4164.16|4165.77|4164.27|4165.47|4163.97|0
1619041200000|2021-04-21 21:40:00|4165.55|4164.05|4165.69|4164.19|4165.69|4164.19|4165.55|4164.05|0
1619041500000|2021-04-21 21:45:00|4165.62|4164.12|4165.62|4164.12|4165.62|4164.12|4165.62|4164.12|0
1619041800000|2021-04-21 21:50:00|4165.66|4164.16|4165.66|4164.16|4165.69|4164.19|4165.66|4164.16|0
1619042100000|2021-04-21 21:55:00|4165.77|4164.27|4165.8|4164.3|4166.2|4164.7|4165.58|4164.08|0
1619042400000|2021-04-21 22:00:00|4166.14|4165.54|4166.77|4166.17|4167.02|4166.42|4165.39|4164.79|869
1619042700000|2021-04-21 22:05:00|4166.52|4165.92|4166.02|4165.42|4166.77|4166.17|4165.52|4164.92|338
1619043000000|2021-04-21 22:10:00|4166.27|4165.67|4166.02|4165.42|4166.52|4165.92|4166.02|4165.42|315
1619043300000|2021-04-21 22:15:00|4165.77|4165.17|4165.77|4165.17|4166.27|4165.67|4165.77|4165.17|263
1619043600000|2021-04-21 22:20:00|4166.02|4165.42|4165.52|4164.92|4166.02|4165.42|4165.27|4164.67|198
1619043900000|2021-04-21 22:25:00|4165.77|4165.17|4165.27|4164.67|4166.02|4165.42|4165.27|4164.67|324
1619044200000|2021-04-21 22:30:00|4165.02|4164.42|4165.27|4164.67|4165.27|4164.67|4164.77|4164.17|388
1619044500000|2021-04-21 22:35:00|4165.02|4164.42|4164.27|4163.67|4165.27|4164.67|4164.02|4163.42|463
1619044800000|2021-04-21 22:40:00|4164.14|4163.54|4163.52|4162.92|4164.14|4163.54|4163.27|4162.67|664
1619045100000|2021-04-21 22:45:00|4163.77|4163.17|4163.27|4162.67|4164.02|4163.42|4163.27|4162.67|282
1619045400000|2021-04-21 22:50:00|4163.52|4162.92|4163.52|4162.92|4163.77|4163.17|4163.02|4162.42|402
1619045700000|2021-04-21 22:55:00|4163.27|4162.67|4164.02|4163.42|4164.27|4163.67|4163.27|4162.67|511
1619046000000|2021-04-21 23:00:00|4164.27|4163.67|4163.77|4163.17|4164.27|4163.67|4163.77|4163.17|150
1619046300000|2021-04-21 23:05:00|4163.89|4163.29|4164.02|4163.42|4164.27|4163.67|4163.27|4162.67|283
1619046600000|2021-04-21 23:10:00|4164.27|4163.67|4165.02|4164.42|4165.27|4164.67|4164.27|4163.67|478
1619046900000|2021-04-21 23:15:00|4164.77|4164.17|4165.02|4164.42|4165.77|4165.17|4164.77|4164.17|763
1619047200000|2021-04-21 23:20:00|4164.77|4164.17|4164.52|4163.92|4165.27|4164.67|4164.52|4163.92|453
1619047500000|2021-04-21 23:25:00|4164.27|4163.67|4163.77|4163.17|4164.52|4163.92|4163.27|4162.67|571
1619047800000|2021-04-21 23:30:00|4164.02|4163.42|4164.02|4163.42|4164.02|4163.42|4163.27|4162.67|567
1619048100000|2021-04-21 23:35:00|4163.77|4163.17|4163.52|4162.92|4163.77|4163.17|4163.27|4162.67|445
1619048400000|2021-04-21 23:40:00|4163.02|4162.42|4162.77|4162.17|4163.27|4162.67|4162.27|4161.67|953
1619048700000|2021-04-21 23:45:00|4163.02|4162.42|4162.77|4162.17|4163.27|4162.67|4162.77|4162.17|316
1619049000000|2021-04-21 23:50:00|4163.02|4162.42|4163.27|4162.67|4164.02|4163.42|4163.02|4162.42|623
1619049300000|2021-04-21 23:55:00|4163.39|4162.79|4163.02|4162.42|4163.52|4162.92|4162.77|4162.17|477
1619049600000|2021-04-22 00:00:00|4162.77|4162.17|4162.52|4161.92|4163.52|4162.92|4162.27|4161.67|1293
1619049900000|2021-04-22 00:05:00|4162.27|4161.67|4162.52|4161.92|4163.52|4162.92|4161.52|4160.92|1404
1619050200000|2021-04-22 00:10:00|4162.39|4161.79|4162.52|4161.92|4163.02|4162.42|4162.02|4161.42|637
1619050500000|2021-04-22 00:15:00|4162.77|4162.17|4162.52|4161.92|4163.02|4162.42|4162.27|4161.67|636
1619050800000|2021-04-22 00:20:00|4162.27|4161.67|4163.77|4163.17|4163.77|4163.17|4162.27|4161.67|603
1619051100000|2021-04-22 00:25:00|4163.52|4162.92|4163.27|4162.67|4163.77|4163.17|4163.27|4162.67|317
1619051400000|2021-04-22 00:30:00|4163.52|4162.92|4163.02|4162.42|4164.02|4163.42|4163.02|4162.42|632
1619051700000|2021-04-22 00:35:00|4163.14|4162.54|4163.27|4162.67|4164.02|4163.42|4163.02|4162.42|732
1619052000000|2021-04-22 00:40:00|4163.39|4162.79|4163.27|4162.67|4163.52|4162.92|4163.02|4162.42|212
1619052300000|2021-04-22 00:45:00|4163.02|4162.42|4165.02|4164.42|4165.52|4164.92|4163.02|4162.42|1185
1619052600000|2021-04-22 00:50:00|4165.27|4164.67|4164.02|4163.42|4165.27|4164.67|4163.77|4163.17|456
1619052900000|2021-04-22 00:55:00|4163.77|4163.17|4163.77|4163.17|4164.02|4163.42|4163.52|4162.92|403
1619053200000|2021-04-22 01:00:00|4164.02|4163.42|4163.52|4162.92|4164.52|4163.92|4163.02|4162.42|634
1619053500000|2021-04-22 01:05:00|4163.77|4163.17|4166.77|4166.17|4166.77|4166.17|4163.77|4163.17|1030
1619053800000|2021-04-22 01:10:00|4167.02|4166.42|4166.52|4165.92|4168.27|4167.67|4166.52|4165.92|1647
1619054100000|2021-04-22 01:15:00|4166.77|4166.17|4162.77|4162.17|4167.02|4166.42|4162.77|4162.17|1779
1619054400000|2021-04-22 01:20:00|4163.02|4162.42|4163.77|4163.17|4164.27|4163.67|4162.77|4162.17|663
1619054700000|2021-04-22 01:25:00|4163.64|4163.04|4164.27|4163.67|4164.27|4163.67|4163.02|4162.42|671
1619055000000|2021-04-22 01:30:00|4164.02|4163.42|4164.27|4163.67|4165.27|4164.67|4163.77|4163.17|1038
1619055300000|2021-04-22 01:35:00|4164.02|4163.42|4164.77|4164.17|4165.27|4164.67|4163.52|4162.92|580
1619055600000|2021-04-22 01:40:00|4164.89|4164.29|4164.64|4164.04|4164.89|4164.29|4163.52|4162.92|642
1619055900000|2021-04-22 01:45:00|4164.52|4163.92|4165.77|4165.17|4166.02|4165.42|4163.77|4163.17|772
1619056200000|2021-04-22 01:50:00|4165.52|4164.92|4163.77|4163.17|4165.77|4165.17|4163.52|4162.92|981
1619056500000|2021-04-22 01:55:00|4164.02|4163.42|4163.52|4162.92|4164.27|4163.67|4162.27|4161.67|1197
1619056800000|2021-04-22 02:00:00|4163.64|4163.04|4164.77|4164.17|4164.77|4164.17|4163.27|4162.67|847
1619057100000|2021-04-22 02:05:00|4164.64|4164.04|4165.52|4164.92|4165.77|4165.17|4164.52|4163.92|893
1619057400000|2021-04-22 02:10:00|4165.27|4164.67|4166.77|4166.17|4167.02|4166.42|4165.27|4164.67|883
1619057700000|2021-04-22 02:15:00|4166.52|4165.92|4166.77|4166.17|4167.02|4166.42|4166.02|4165.42|589
1619058000000|2021-04-22 02:20:00|4167.02|4166.42|4166.89|4166.29|4167.52|4166.92|4166.77|4166.17|633
1619058300000|2021-04-22 02:25:00|4167.02|4166.42|4168.27|4167.67|4168.52|4167.92|4166.77|4166.17|894
1619058600000|2021-04-22 02:30:00|4168.52|4167.92|4169.02|4168.42|4170.52|4169.92|4168.27|4167.67|1829
1619058900000|2021-04-22 02:35:00|4169.27|4168.67|4167.77|4167.17|4169.27|4168.67|4167.27|4166.67|709
1619059200000|2021-04-22 02:40:00|4168.02|4167.42|4167.89|4167.29|4168.52|4167.92|4167.27|4166.67|406
1619059500000|2021-04-22 02:45:00|4167.77|4167.17|4168.02|4167.42|4168.27|4167.67|4167.39|4166.79|422
1619059800000|2021-04-22 02:50:00|4167.89|4167.29|4167.77|4167.17|4168.52|4167.92|4167.27|4166.67|442
1619060100000|2021-04-22 02:55:00|4167.52|4166.92|4168.02|4167.42|4168.02|4167.42|4167.02|4166.42|308
1619060400000|2021-04-22 03:00:00|4167.89|4167.29|4168.77|4168.17|4168.77|4168.17|4167.77|4167.17|457
1619060700000|2021-04-22 03:05:00|4168.64|4168.04|4169.27|4168.67|4169.27|4168.67|4168.27|4167.67|322
1619061000000|2021-04-22 03:10:00|4169.02|4168.42|4169.02|4168.42|4169.77|4169.17|4168.77|4168.17|413
1619061300000|2021-04-22 03:15:00|4168.89|4168.29|4169.02|4168.42|4169.52|4168.92|4168.77|4168.17|202
1619061600000|2021-04-22 03:20:00|4168.77|4168.17|4168.52|4167.92|4169.02|4168.42|4168.02|4167.42|423
1619061900000|2021-04-22 03:25:00|4168.27|4167.67|4168.27|4167.67|4168.52|4167.92|4168.02|4167.42|192
1619062200000|2021-04-22 03:30:00|4168.14|4167.54|4167.02|4166.42|4168.27|4167.67|4166.52|4165.92|742
1619062500000|2021-04-22 03:35:00|4166.77|4166.17|4167.27|4166.67|4168.02|4167.42|4166.52|4165.92|411
1619062800000|2021-04-22 03:40:00|4167.02|4166.42|4166.77|4166.17|4167.52|4166.92|4166.27|4165.67|378
1619063100000|2021-04-22 03:45:00|4166.64|4166.04|4166.77|4166.17|4166.77|4166.17|4166.27|4165.67|298
1619063400000|2021-04-22 03:50:00|4167.02|4166.42|4167.27|4166.67|4167.64|4167.04|4166.77|4166.17|378
1619063700000|2021-04-22 03:55:00|4167.02|4166.42|4167.27|4166.67|4167.52|4166.92|4166.77|4166.17|228
1619064000000|2021-04-22 04:00:00|4167.39|4166.79|4167.52|4166.92|4168.02|4167.42|4167.27|4166.67|232
1619064300000|2021-04-22 04:05:00|4167.27|4166.67|4167.27|4166.67|4167.52|4166.92|4167.02|4166.42|210
1619064600000|2021-04-22 04:10:00|4167.39|4166.79|4166.27|4165.67|4167.39|4166.79|4166.27|4165.67|325
1619064900000|2021-04-22 04:15:00|4166.52|4165.92|4166.52|4165.92|4167.02|4166.42|4166.02|4165.42|294
1619065200000|2021-04-22 04:20:00|4166.64|4166.04|4167.14|4166.54|4167.52|4166.92|4166.64|4166.04|291
1619065500000|2021-04-22 04:25:00|4167.02|4166.42|4167.02|4166.42|4167.77|4167.17|4166.77|4166.17|209
1619065800000|2021-04-22 04:30:00|4166.77|4166.17|4167.02|4166.42|4167.77|4167.17|4166.77|4166.17|419
1619066100000|2021-04-22 04:35:00|4167.27|4166.67|4166.27|4165.67|4167.27|4166.67|4165.77|4165.17|577
1619066400000|2021-04-22 04:40:00|4166.14|4165.54|4168.02|4167.42|4168.02|4167.42|4166.14|4165.54|441
1619066700000|2021-04-22 04:45:00|4167.77|4167.17|4168.02|4167.42|4168.52|4167.92|4167.77|4167.17|443
1619067000000|2021-04-22 04:50:00|4168.27|4167.67|4169.02|4168.42|4169.52|4168.92|4168.02|4167.42|561
1619067300000|2021-04-22 04:55:00|4168.89|4168.29|4170.02|4169.42|4170.02|4169.42|4168.77|4168.17|471
1619067600000|2021-04-22 05:00:00|4169.77|4169.17|4168.52|4167.92|4170.27|4169.67|4167.77|4167.17|886
1619067900000|2021-04-22 05:05:00|4168.27|4167.67|4168.77|4168.17|4169.02|4168.42|4167.77|4167.17|426
1619068200000|2021-04-22 05:10:00|4168.52|4167.92|4168.02|4167.42|4168.89|4168.29|4167.52|4166.92|386
1619068500000|2021-04-22 05:15:00|4167.77|4167.17|4169.39|4168.79|4170.02|4169.42|4167.77|4167.17|532
1619068800000|2021-04-22 05:20:00|4169.27|4168.67|4169.02|4168.42|4169.77|4169.17|4168.77|4168.17|416
1619069100000|2021-04-22 05:25:00|4168.77|4168.17|4169.77|4169.17|4169.77|4169.17|4168.27|4167.67|352
1619069400000|2021-04-22 05:30:00|4169.52|4168.92|4169.02|4168.42|4170.02|4169.42|4168.77|4168.17|361
1619069700000|2021-04-22 05:35:00|4169.27|4168.67|4169.27|4168.67|4169.39|4168.79|4168.02|4167.42|512
1619070000000|2021-04-22 05:40:00|4169.14|4168.54|4169.52|4168.92|4169.77|4169.17|4168.77|4168.17|873
1619070300000|2021-04-22 05:45:00|4169.27|4168.67|4169.52|4168.92|4169.52|4168.92|4168.27|4167.67|532
1619070600000|2021-04-22 05:50:00|4169.27|4168.67|4170.77|4170.17|4171.52|4170.92|4169.27|4168.67|1239
1619070900000|2021-04-22 05:55:00|4171.02|4170.42|4171.52|4170.92|4171.77|4171.17|4170.27|4169.67|733
1619071200000|2021-04-22 06:00:00|4171.77|4171.17|4175.02|4174.42|4175.02|4174.42|4171.27|4170.67|2984
1619071500000|2021-04-22 06:05:00|4174.77|4174.17|4173.02|4172.42|4174.77|4174.17|4172.77|4172.17|1175
1619071800000|2021-04-22 06:10:00|4172.89|4172.29|4171.77|4171.17|4173.02|4172.42|4171.02|4170.42|1116
1619072100000|2021-04-22 06:15:00|4171.27|4170.67|4171.77|4171.17|4172.02|4171.42|4171.02|4170.42|711
1619072400000|2021-04-22 06:20:00|4171.89|4171.29|4171.77|4171.17|4172.02|4171.42|4171.27|4170.67|777
1619072700000|2021-04-22 06:25:00|4171.64|4171.04|4172.27|4171.67|4172.27|4171.67|4171.27|4170.67|518
1619073000000|2021-04-22 06:30:00|4172.02|4171.42|4172.52|4171.92|4172.52|4171.92|4171.77|4171.17|718
1619073300000|2021-04-22 06:35:00|4172.39|4171.79|4171.77|4171.17|4172.52|4171.92|4171.52|4170.92|525
1619073600000|2021-04-22 06:40:00|4171.52|4170.92|4170.77|4170.17|4171.52|4170.92|4170.02|4169.42|753
1619073900000|2021-04-22 06:45:00|4171.02|4170.42|4171.02|4170.42|4171.27|4170.67|4170.27|4169.67|616
1619074200000|2021-04-22 06:50:00|4170.77|4170.17|4171.02|4170.42|4171.64|4171.04|4170.77|4170.17|396
1619074500000|2021-04-22 06:55:00|4170.77|4170.17|4170.27|4169.67|4171.02|4170.42|4170.02|4169.42|511
1619074800000|2021-04-22 07:00:00|4170.52|4169.92|4170.52|4169.92|4170.77|4170.17|4168.52|4167.92|2434
1619075100000|2021-04-22 07:05:00|4170.77|4170.17|4171.52|4170.92|4172.52|4171.92|4170.77|4170.17|1346
1619075400000|2021-04-22 07:10:00|4171.77|4171.17|4171.52|4170.92|4172.27|4171.67|4170.89|4170.29|1177
1619075700000|2021-04-22 07:15:00|4171.77|4171.17|4172.02|4171.42|4172.77|4172.17|4170.52|4169.92|1176
1619076000000|2021-04-22 07:20:00|4171.77|4171.17|4172.52|4171.92|4172.52|4171.92|4171.52|4170.92|664
1619076300000|2021-04-22 07:25:00|4172.77|4172.17|4172.27|4171.67|4173.27|4172.67|4172.27|4171.67|696
1619076600000|2021-04-22 07:30:00|4172.52|4171.92|4171.02|4170.42|4173.27|4172.67|4170.77|4170.17|1560
1619076900000|2021-04-22 07:35:00|4170.89|4170.29|4171.02|4170.42|4171.77|4171.17|4170.02|4169.42|1224
1619077200000|2021-04-22 07:40:00|4170.77|4170.17|4171.02|4170.42|4171.27|4170.67|4170.52|4169.92|939
1619077500000|2021-04-22 07:45:00|4171.27|4170.67|4170.27|4169.67|4171.52|4170.92|4170.02|4169.42|834
1619077800000|2021-04-22 07:50:00|4170.52|4169.92|4170.52|4169.92|4170.77|4170.17|4170.02|4169.42|916
1619078100000|2021-04-22 07:55:00|4170.64|4170.04|4169.02|4168.42|4171.02|4170.42|4168.77|4168.17|1150
1619078400000|2021-04-22 08:00:00|4168.77|4168.17|4169.02|4168.42|4169.27|4168.67|4168.02|4167.42|1801
1619078700000|2021-04-22 08:05:00|4168.77|4168.17|4170.02|4169.42|4170.27|4169.67|4168.77|4168.17|960
1619079000000|2021-04-22 08:10:00|4169.77|4169.17|4170.77|4170.17|4171.52|4170.92|4169.39|4168.79|1016
1619079300000|2021-04-22 08:15:00|4170.52|4169.92|4170.27|4169.67|4170.52|4169.92|4169.27|4168.67|600
1619079600000|2021-04-22 08:20:00|4170.14|4169.54|4170.77|4170.17|4171.27|4170.67|4169.02|4168.42|766
1619079900000|2021-04-22 08:25:00|4170.52|4169.92|4170.77|4170.17|4170.77|4170.17|4169.77|4169.17|487
1619080200000|2021-04-22 08:30:00|4171.02|4170.42|4171.27|4170.67|4172.27|4171.67|4171.02|4170.42|1061
1619080500000|2021-04-22 08:35:00|4171.39|4170.79|4172.52|4171.92|4172.52|4171.92|4171.02|4170.42|923
1619080800000|2021-04-22 08:40:00|4172.64|4172.04|4170.77|4170.17|4173.02|4172.42|4170.77|4170.17|1125
1619081100000|2021-04-22 08:45:00|4170.89|4170.29|4169.77|4169.17|4171.14|4170.54|4169.52|4168.92|869
1619081400000|2021-04-22 08:50:00|4169.52|4168.92|4168.52|4167.92|4169.77|4169.17|4168.27|4167.67|1019
1619081700000|2021-04-22 08:55:00|4168.39|4167.79|4168.52|4167.92|4169.02|4168.42|4168.27|4167.67|500
1619082000000|2021-04-22 09:00:00|4168.27|4167.67|4167.77|4167.17|4169.52|4168.92|4167.77|4167.17|666
1619082300000|2021-04-22 09:05:00|4167.64|4167.04|4168.77|4168.17|4169.27|4168.67|4167.52|4166.92|843
1619082600000|2021-04-22 09:10:00|4168.52|4167.92|4169.02|4168.42|4169.52|4168.92|4168.52|4167.92|502
1619082900000|2021-04-22 09:15:00|4169.27|4168.67|4169.27|4168.67|4170.27|4169.67|4169.14|4168.54|692
1619083200000|2021-04-22 09:20:00|4169.39|4168.79|4169.77|4169.17|4170.02|4169.42|4168.77|4168.17|513
1619083500000|2021-04-22 09:25:00|4170.02|4169.42|4169.89|4169.29|4170.39|4169.79|4169.27|4168.67|486
1619083800000|2021-04-22 09:30:00|4169.77|4169.17|4169.27|4168.67|4170.02|4169.42|4168.52|4167.92|744
1619084100000|2021-04-22 09:35:00|4169.02|4168.42|4168.27|4167.67|4169.52|4168.92|4168.27|4167.67|498
1619084400000|2021-04-22 09:40:00|4168.39|4167.79|4168.27|4167.67|4169.02|4168.42|4168.02|4167.42|446
1619084700000|2021-04-22 09:45:00|4168.14|4167.54|4169.14|4168.54|4169.27|4168.67|4168.02|4167.42|560
1619085000000|2021-04-22 09:50:00|4169.02|4168.42|4168.77|4168.17|4169.52|4168.92|4168.77|4168.17|578
1619085300000|2021-04-22 09:55:00|4169.02|4168.42|4171.27|4170.67|4171.52|4170.92|4168.77|4168.17|969
1619085600000|2021-04-22 10:00:00|4171.52|4170.92|4169.52|4168.92|4171.77|4171.17|4169.27|4168.67|1114
1619085900000|2021-04-22 10:05:00|4169.77|4169.17|4169.52|4168.92|4170.77|4170.17|4169.52|4168.92|790
1619086200000|2021-04-22 10:10:00|4169.27|4168.67|4169.52|4168.92|4170.27|4169.67|4169.02|4168.42|603
1619086500000|2021-04-22 10:15:00|4169.64|4169.04|4168.27|4167.67|4169.77|4169.17|4168.27|4167.67|864
1619086800000|2021-04-22 10:20:00|4168.02|4167.42|4168.02|4167.42|4168.27|4167.67|4167.14|4166.54|1348
1619087100000|2021-04-22 10:25:00|4168.27|4167.67|4168.77|4168.17|4169.02|4168.42|4168.02|4167.42|505
1619087400000|2021-04-22 10:30:00|4169.02|4168.42|4168.77|4168.17|4169.27|4168.67|4168.02|4167.42|633
1619087700000|2021-04-22 10:35:00|4168.52|4167.92|4169.52|4168.92|4169.77|4169.17|4168.52|4167.92|412
1619088000000|2021-04-22 10:40:00|4169.27|4168.67|4170.27|4169.67|4170.77|4170.17|4169.27|4168.67|535
1619088300000|2021-04-22 10:45:00|4170.14|4169.54|4169.77|4169.17|4170.52|4169.92|4169.52|4168.92|593
1619088600000|2021-04-22 10:50:00|4169.64|4169.04|4168.02|4167.42|4170.02|4169.42|4167.02|4166.42|1107
1619088900000|2021-04-22 10:55:00|4167.77|4167.17|4168.02|4167.42|4168.02|4167.42|4166.52|4165.92|996
1619089200000|2021-04-22 11:00:00|4167.77|4167.17|4167.77|4167.17|4168.52|4167.92|4166.77|4166.17|1387
1619089500000|2021-04-22 11:05:00|4167.64|4167.04|4168.02|4167.42|4168.02|4167.42|4167.02|4166.42|687
1619089800000|2021-04-22 11:10:00|4167.77|4167.17|4169.52|4168.92|4169.77|4169.17|4167.77|4167.17|1161
1619090100000|2021-04-22 11:15:00|4169.77|4169.17|4169.02|4168.42|4169.77|4169.17|4168.52|4167.92|1220
1619090400000|2021-04-22 11:20:00|4169.27|4168.67|4168.27|4167.67|4169.52|4168.92|4167.77|4167.17|1203
1619090700000|2021-04-22 11:25:00|4168.02|4167.42|4168.27|4167.67|4168.77|4168.17|4167.77|4167.17|886
1619091000000|2021-04-22 11:30:00|4168.39|4167.79|4168.02|4167.42|4168.77|4168.17|4167.52|4166.92|893
1619091300000|2021-04-22 11:35:00|4168.27|4167.67|4168.02|4167.42|4168.52|4167.92|4167.27|4166.67|598
1619091600000|2021-04-22 11:40:00|4167.77|4167.17|4167.52|4166.92|4168.27|4167.67|4167.27|4166.67|658
1619091900000|2021-04-22 11:45:00|4167.27|4166.67|4167.77|4167.17|4168.52|4167.92|4167.02|4166.42|1240
1619092200000|2021-04-22 11:50:00|4167.64|4167.04|4167.52|4166.92|4169.02|4168.42|4167.02|4166.42|2118
1619092500000|2021-04-22 11:55:00|4167.27|4166.67|4168.02|4167.42|4168.02|4167.42|4166.77|4166.17|834
1619092800000|2021-04-22 12:00:00|4167.89|4167.29|4168.02|4167.42|4168.52|4167.92|4167.27|4166.67|1300
1619093100000|2021-04-22 12:05:00|4167.77|4167.17|4169.52|4168.92|4170.02|4169.42|4167.52|4166.92|2068
1619093400000|2021-04-22 12:10:00|4169.77|4169.17|4169.52|4168.92|4170.02|4169.42|4168.89|4168.29|1536
1619093700000|2021-04-22 12:15:00|4169.27|4168.67|4170.77|4170.17|4171.02|4170.42|4168.52|4167.92|1481
1619094000000|2021-04-22 12:20:00|4171.02|4170.42|4171.52|4170.92|4171.77|4171.17|4170.77|4170.17|1912
1619094300000|2021-04-22 12:25:00|4171.77|4171.17|4170.02|4169.42|4171.77|4171.17|4170.02|4169.42|1326
1619094600000|2021-04-22 12:30:00|4169.89|4169.29|4173.27|4172.67|4173.27|4172.67|4169.27|4168.67|2992
1619094900000|2021-04-22 12:35:00|4173.02|4172.42|4173.77|4173.17|4174.02|4173.42|4172.52|4171.92|3045
1619095200000|2021-04-22 12:40:00|4173.52|4172.92|4173.02|4172.42|4173.77|4173.17|4172.77|4172.17|1797
1619095500000|2021-04-22 12:45:00|4173.27|4172.67|4172.27|4171.67|4173.52|4172.92|4171.77|4171.17|1887
1619095800000|2021-04-22 12:50:00|4172.39|4171.79|4172.02|4171.42|4173.02|4172.42|4171.27|4170.67|1999
1619096100000|2021-04-22 12:55:00|4172.14|4171.54|4170.77|4170.17|4172.14|4171.54|4170.27|4169.67|2811
1619096400000|2021-04-22 13:00:00|4170.52|4169.92|4171.27|4170.67|4171.27|4170.67|4170.02|4169.42|2618
1619096700000|2021-04-22 13:05:00|4171.02|4170.42|4172.27|4171.67|4172.27|4171.67|4170.77|4170.17|2284
1619097000000|2021-04-22 13:10:00|4172.52|4171.92|4172.27|4171.67|4172.77|4172.17|4171.77|4171.17|2789
1619097300000|2021-04-22 13:15:00|4172.02|4171.42|4173.27|4172.67|4174.02|4173.42|4171.52|4170.92|3284
1619097600000|2021-04-22 13:20:00|4173.39|4172.79|4173.27|4172.67|4173.52|4172.92|4172.02|4171.42|3053
1619097900000|2021-04-22 13:25:00|4173.02|4172.42|4171.27|4170.67|4174.02|4173.42|4171.02|4170.42|7393
1619098200000|2021-04-22 13:30:00|4171.17|4170.77|4164.17|4163.77|4171.17|4170.77|4163.17|4162.77|57223
1619098500000|2021-04-22 13:35:00|4163.92|4163.52|4162.92|4162.52|4166.17|4165.77|4162.17|4161.77|29196
1619098800000|2021-04-22 13:40:00|4163.17|4162.77|4161.42|4161.02|4163.92|4163.52|4159.17|4158.77|33881
1619099100000|2021-04-22 13:45:00|4161.67|4161.27|4162.42|4162.02|4162.92|4162.52|4159.67|4159.27|24336
1619099400000|2021-04-22 13:50:00|4162.67|4162.27|4161.67|4161.27|4164.42|4164.02|4160.17|4159.77|25587
1619099700000|2021-04-22 13:55:00|4162.17|4161.77|4164.92|4164.52|4165.42|4165.02|4161.17|4160.77|17464
1619100000000|2021-04-22 14:00:00|4164.67|4164.27|4159.67|4159.27|4164.67|4164.27|4157.42|4157.02|39845
1619100300000|2021-04-22 14:05:00|4159.92|4159.52|4166.67|4166.27|4166.67|4166.27|4159.42|4159.02|27130
1619100600000|2021-04-22 14:10:00|4166.42|4166.02|4165.92|4165.52|4167.17|4166.77|4164.67|4164.27|19001
1619100900000|2021-04-22 14:15:00|4166.17|4165.77|4163.67|4163.27|4166.42|4166.02|4161.92|4161.52|14700
1619101200000|2021-04-22 14:20:00|4164.17|4163.77|4163.92|4163.52|4164.92|4164.52|4161.92|4161.52|14797
1619101500000|2021-04-22 14:25:00|4164.17|4163.77|4165.42|4165.02|4166.92|4166.52|4164.17|4163.77|12961
1619101800000|2021-04-22 14:30:00|4165.67|4165.27|4171.17|4170.77|4171.42|4171.02|4164.92|4164.52|28475
1619102100000|2021-04-22 14:35:00|4171.29|4170.89|4169.92|4169.52|4171.42|4171.02|4168.67|4168.27|19255
1619102400000|2021-04-22 14:40:00|4170.17|4169.77|4169.67|4169.27|4171.17|4170.77|4168.92|4168.52|11770
1619102700000|2021-04-22 14:45:00|4169.42|4169.02|4172.35|4171.95|4172.85|4172.45|4169.42|4169.02|11679
1619103000000|2021-04-22 14:50:00|4172.6|4172.2|4172.35|4171.95|4174.1|4173.7|4170.6|4170.2|15865
1619103300000|2021-04-22 14:55:00|4172.1|4171.7|4171.1|4170.7|4172.6|4172.2|4170.1|4169.7|10492
1619103600000|2021-04-22 15:00:00|4171.35|4170.95|4171.35|4170.95|4173.1|4172.7|4170.6|4170.2|11450
1619103900000|2021-04-22 15:05:00|4171.22|4170.82|4174.6|4174.2|4175.1|4174.7|4171.1|4170.7|16921
1619104200000|2021-04-22 15:10:00|4174.35|4173.95|4173.35|4172.95|4174.35|4173.95|4172.35|4171.95|13874
1619104500000|2021-04-22 15:15:00|4173.6|4173.2|4173.35|4172.95|4173.85|4173.45|4172.6|4172.2|8097
1619104800000|2021-04-22 15:20:00|4173.6|4173.2|4173.35|4172.95|4174.35|4173.95|4172.1|4171.7|12675
1619105100000|2021-04-22 15:25:00|4173.1|4172.7|4171.35|4170.95|4174.35|4173.95|4171.35|4170.95|10481
1619105400000|2021-04-22 15:30:00|4171.6|4171.2|4176.1|4175.7|4176.1|4175.7|4169.6|4169.2|25366
1619105700000|2021-04-22 15:35:00|4175.85|4175.45|4174.35|4173.95|4177.1|4176.7|4173.85|4173.45|13304
1619106000000|2021-04-22 15:40:00|4174.1|4173.7|4174.35|4173.95|4174.35|4173.95|4173.35|4172.95|7965
1619106300000|2021-04-22 15:45:00|4174.1|4173.7|4173.6|4173.2|4174.35|4173.95|4172.85|4172.45|6610
1619106600000|2021-04-22 15:50:00|4173.85|4173.45|4174.1|4173.7|4175.35|4174.95|4173.6|4173.2|9263
1619106900000|2021-04-22 15:55:00|4174.35|4173.95|4173.35|4172.95|4174.85|4174.45|4172.6|4172.2|7783
1619107200000|2021-04-22 16:00:00|4173.6|4173.2|4172.1|4171.7|4173.85|4173.45|4171.85|4171.45|10870
1619107500000|2021-04-22 16:05:00|4171.85|4171.45|4170.6|4170.2|4172.1|4171.7|4170.1|4169.7|12454
1619107800000|2021-04-22 16:10:00|4170.85|4170.45|4171.35|4170.95|4171.35|4170.95|4170.1|4169.7|7090
1619108100000|2021-04-22 16:15:00|4171.1|4170.7|4173.1|4172.7|4173.35|4172.95|4171.1|4170.7|8340
1619108400000|2021-04-22 16:20:00|4173.35|4172.95|4175.6|4175.2|4175.6|4175.2|4173.1|4172.7|8124
1619108700000|2021-04-22 16:25:00|4175.35|4174.95|4176.1|4175.7|4176.35|4175.95|4175.1|4174.7|5839
1619109000000|2021-04-22 16:30:00|4176.35|4175.95|4177.6|4177.2|4178.1|4177.7|4176.1|4175.7|7303
1619109300000|2021-04-22 16:35:00|4177.85|4177.45|4178.35|4177.95|4178.6|4178.2|4177.85|4177.45|6707
1619109600000|2021-04-22 16:40:00|4178.27|4177.87|4177.52|4177.12|4178.52|4178.12|4177.52|4177.12|6080
1619109900000|2021-04-22 16:45:00|4177.77|4177.37|4178.27|4177.87|4178.27|4177.87|4177.52|4177.12|4097
1619110200000|2021-04-22 16:50:00|4178.02|4177.62|4178.02|4177.62|4178.52|4178.12|4177.52|4177.12|5156
1619110500000|2021-04-22 16:55:00|4177.77|4177.37|4179.77|4179.37|4179.77|4179.37|4177.77|4177.37|8421
1619110800000|2021-04-22 17:00:00|4180.02|4179.62|4179.02|4178.62|4180.02|4179.62|4179.02|4178.62|5070
1619111100000|2021-04-22 17:05:00|4179.27|4178.87|4162.77|4162.37|4179.52|4179.12|4158.52|4158.12|99883
1619111400000|2021-04-22 17:10:00|4163.02|4162.62|4159.77|4159.37|4163.02|4162.62|4148.77|4148.37|71651
1619111700000|2021-04-22 17:15:00|4159.52|4159.12|4145.02|4144.62|4160.02|4159.62|4144.52|4144.12|46349
1619112000000|2021-04-22 17:20:00|4145.27|4144.87|4155.27|4154.87|4156.52|4156.12|4144.02|4143.62|58849
1619112300000|2021-04-22 17:25:00|4155.02|4154.62|4159.27|4158.87|4160.77|4160.37|4151.52|4151.12|28502
1619112600000|2021-04-22 17:30:00|4159.02|4158.62|4159.77|4159.37|4159.77|4159.37|4153.27|4152.87|32502
1619112900000|2021-04-22 17:35:00|4159.52|4159.12|4155.27|4154.87|4159.52|4159.12|4152.27|4151.87|24085
1619113200000|2021-04-22 17:40:00|4155.02|4154.62|4140.02|4139.62|4155.02|4154.62|4140.02|4139.62|44974
1619113500000|2021-04-22 17:45:00|4140.27|4139.87|4138.52|4138.12|4145.02|4144.62|4136.27|4135.87|40224
1619113800000|2021-04-22 17:50:00|4138.27|4137.87|4130.27|4129.87|4138.77|4138.37|4130.02|4129.62|43809
1619114100000|2021-04-22 17:55:00|4130.02|4129.62|4130.64|4130.24|4135.27|4134.87|4127.27|4126.87|39226
1619114400000|2021-04-22 18:00:00|4130.52|4130.12|4127.52|4127.12|4130.52|4130.12|4123.77|4123.37|43120
1619114700000|2021-04-22 18:05:00|4127.39|4126.99|4134.27|4133.87|4135.77|4135.37|4124.27|4123.87|38155
1619115000000|2021-04-22 18:10:00|4134.02|4133.62|4137.27|4136.87|4137.52|4137.12|4130.77|4130.37|22248
1619115300000|2021-04-22 18:15:00|4137.02|4136.62|4137.27|4136.87|4137.52|4137.12|4134.02|4133.62|17371
1619115600000|2021-04-22 18:20:00|4137.39|4136.99|4135.27|4134.87|4137.77|4137.37|4133.02|4132.62|13118
1619115900000|2021-04-22 18:25:00|4135.02|4134.62|4143.27|4142.87|4143.27|4142.87|4133.52|4133.12|23963
1619116200000|2021-04-22 18:30:00|4143.14|4142.74|4141.27|4140.87|4143.27|4142.87|4140.02|4139.62|15204
1619116500000|2021-04-22 18:35:00|4141.02|4140.62|4141.52|4141.12|4143.27|4142.87|4140.02|4139.62|16779
1619116800000|2021-04-22 18:40:00|4141.27|4140.87|4146.02|4145.62|4146.02|4145.62|4140.27|4139.87|14650
1619117100000|2021-04-22 18:45:00|4146.27|4145.87|4144.02|4143.62|4146.77|4146.37|4142.52|4142.12|14956
1619117400000|2021-04-22 18:50:00|4143.77|4143.37|4143.27|4142.87|4145.77|4145.37|4141.02|4140.62|13776
1619117700000|2021-04-22 18:55:00|4143.02|4142.62|4142.27|4141.87|4146.27|4145.87|4142.02|4141.62|13631
1619118000000|2021-04-22 19:00:00|4142.52|4142.12|4144.27|4143.87|4146.52|4146.12|4141.27|4140.87|15283
1619118300000|2021-04-22 19:05:00|4144.02|4143.62|4135.27|4134.87|4144.52|4144.12|4134.77|4134.37|19898
1619118600000|2021-04-22 19:10:00|4135.52|4135.12|4136.02|4135.62|4138.27|4137.87|4135.02|4134.62|14458
1619118900000|2021-04-22 19:15:00|4136.27|4135.87|4133.52|4133.12|4136.27|4135.87|4131.02|4130.62|18379
1619119200000|2021-04-22 19:20:00|4133.43|4133.03|4130.43|4130.03|4135.18|4134.78|4130.18|4129.78|16168
1619119500000|2021-04-22 19:25:00|4130.68|4130.28|4133.93|4133.53|4134.18|4133.78|4129.93|4129.53|16220
1619119800000|2021-04-22 19:30:00|4133.68|4133.28|4138.68|4138.28|4139.18|4138.78|4133.43|4133.03|23004
1619120100000|2021-04-22 19:35:00|4137.93|4137.53|4137.18|4136.78|4140.68|4140.28|4135.93|4135.53|15562
1619120400000|2021-04-22 19:40:00|4137.43|4137.03|4134.93|4134.53|4139.93|4139.53|4134.68|4134.28|18215
1619120700000|2021-04-22 19:45:00|4135.18|4134.78|4135.43|4135.03|4142.93|4142.53|4134.93|4134.53|23605
1619121000000|2021-04-22 19:50:00|4134.43|4134.03|4136.18|4135.78|4139.18|4138.78|4134.43|4134.03|26778
1619121300000|2021-04-22 19:55:00|4136.43|4136.03|4135.93|4135.53|4138.43|4138.03|4132.93|4132.53|67821
1619121600000|2021-04-22 20:00:00|4136.03|4135.43|4133.64|4133.04|4137.64|4137.04|4132.64|4132.04|29228
1619121900000|2021-04-22 20:05:00|4133.39|4132.79|4136.39|4135.79|4136.39|4135.79|4132.39|4131.79|9958
1619122200000|2021-04-22 20:10:00|4136.14|4135.54|4137.51|4136.01|4137.54|4136.91|4135.39|4134.79|5839
1619122500000|2021-04-22 20:15:00|4137.4|4135.9|4136.78|4135.28|4137.4|4135.9|4136.63|4135.13|6
1619122800000|2021-04-22 20:20:00|4136.74|4135.24|4136.81|4135.31|4136.92|4135.42|4136.63|4135.13|0
1619123100000|2021-04-22 20:25:00|4136.78|4135.28|4135.84|4134.34|4136.78|4135.28|4135.73|4134.23|0
1619123400000|2021-04-22 20:30:00|4136.26|4135.66|4136.26|4135.66|4137.51|4136.91|4135.26|4134.66|1528
1619123700000|2021-04-22 20:35:00|4136.01|4135.41|4137.51|4136.91|4137.76|4137.16|4135.76|4135.16|1091
1619124000000|2021-04-22 20:40:00|4137.26|4136.66|4138.01|4137.41|4138.26|4137.66|4137.26|4136.66|996
1619124300000|2021-04-22 20:45:00|4138.26|4137.66|4138.01|4137.41|4138.26|4137.66|4137.01|4136.41|806
1619124600000|2021-04-22 20:50:00|4137.76|4137.16|4137.76|4137.16|4138.26|4137.66|4137.76|4137.16|634
1619124900000|2021-04-22 20:55:00|4138.01|4137.41|4138.67|4137.17|4138.67|4137.91|4137.76|4137.15|835
1619125200000|2021-04-22 21:00:00|4138.64|4137.14|4138.58|4137.08|4138.71|4137.21|4138.16|4136.66|0
1619125500000|2021-04-22 21:05:00|4138.62|4137.12|4138.61|4137.11|4138.62|4137.12|4138.14|4136.64|0
1619125800000|2021-04-22 21:10:00|4138.43|4136.93|4138.16|4136.66|4138.43|4136.93|4137.91|4136.41|0
1619126100000|2021-04-22 21:15:00|4138.26|4136.76|4138.19|4136.69|4138.33|4136.83|4138.15|4136.65|0
1619126400000|2021-04-22 21:20:00|4138.33|4136.83|4138.08|4136.58|4138.48|4136.98|4138.08|4136.58|0
1619126700000|2021-04-22 21:25:00|4138.26|4136.76|4137.97|4136.47|4138.26|4136.76|4137.97|4136.47|0
1619127000000|2021-04-22 21:30:00|4138.08|4136.58|4138.08|4136.58|4138.08|4136.58|4138.08|4136.58|0
1619127300000|2021-04-22 21:35:00|4137.97|4136.47|4137.99|4136.49|4138.1|4136.6|4137.14|4135.64|0
1619127600000|2021-04-22 21:40:00|4137.96|4136.46|4138.85|4137.35|4138.88|4137.38|4137.64|4136.14|0
1619127900000|2021-04-22 21:45:00|4138.99|4137.49|4138.07|4136.57|4138.99|4137.49|4137.85|4136.35|0
1619128200000|2021-04-22 21:50:00|4138.03|4136.53|4137.85|4136.35|4138.07|4136.57|4137.78|4136.28|0
1619128500000|2021-04-22 21:55:00|4138.07|4136.57|4137.99|4136.49|4138.1|4136.6|4137.82|4136.32|0
1619128800000|2021-04-22 22:00:00|4137.26|4136.66|4138.39|4137.79|4138.39|4137.79|4137.14|4136.54|1034
1619129100000|2021-04-22 22:05:00|4138.26|4137.66|4138.14|4137.54|4138.64|4138.04|4138.14|4137.54|568
1619129400000|2021-04-22 22:10:00|4138.39|4137.79|4139.39|4138.79|4139.39|4138.79|4138.39|4137.79|432
1619129700000|2021-04-22 22:15:00|4139.64|4139.04|4140.64|4140.04|4140.64|4140.04|4139.39|4138.79|970
1619130000000|2021-04-22 22:20:00|4140.39|4139.79|4139.39|4138.79|4140.64|4140.04|4139.39|4138.79|486
1619130300000|2021-04-22 22:25:00|4139.14|4138.54|4137.39|4136.79|4139.14|4138.54|4137.14|4136.54|874
1619130600000|2021-04-22 22:30:00|4137.64|4137.04|4137.89|4137.29|4138.14|4137.54|4137.14|4136.54|461
1619130900000|2021-04-22 22:35:00|4138.01|4137.41|4139.39|4138.79|4139.64|4139.04|4137.89|4137.29|691
1619131200000|2021-04-22 22:40:00|4139.14|4138.54|4139.14|4138.54|4139.14|4138.54|4138.64|4138.04|209
1619131500000|2021-04-22 22:45:00|4139.39|4138.79|4139.89|4139.29|4140.14|4139.54|4139.14|4138.54|340
1619131800000|2021-04-22 22:50:00|4140.14|4139.54|4140.39|4139.79|4140.64|4140.04|4139.64|4139.04|824
1619132100000|2021-04-22 22:55:00|4140.64|4140.04|4139.89|4139.29|4140.64|4140.04|4139.89|4139.29|204
1619132400000|2021-04-22 23:00:00|4140.14|4139.54|4140.39|4139.79|4140.64|4140.04|4139.89|4139.29|185
1619132700000|2021-04-22 23:05:00|4140.14|4139.54|4139.89|4139.29|4140.64|4140.04|4139.89|4139.29|213
1619133000000|2021-04-22 23:10:00|4139.64|4139.04|4140.64|4140.04|4140.64|4140.04|4139.39|4138.79|520
1619133300000|2021-04-22 23:15:00|4140.14|4139.54|4139.89|4139.29|4140.39|4139.79|4139.64|4139.04|507
1619133600000|2021-04-22 23:20:00|4139.64|4139.04|4139.89|4139.29|4139.89|4139.29|4139.51|4138.91|160
1619133900000|2021-04-22 23:25:00|4139.64|4139.04|4140.39|4139.79|4140.39|4139.79|4139.14|4138.54|251
1619134200000|2021-04-22 23:30:00|4140.14|4139.54|4139.39|4138.79|4140.39|4139.79|4138.89|4138.29|340
1619134500000|2021-04-22 23:35:00|4139.14|4138.54|4140.14|4139.54|4140.39|4139.79|4139.14|4138.54|274
1619134800000|2021-04-22 23:40:00|4140.01|4139.41|4139.64|4139.04|4140.39|4139.79|4139.64|4139.04|360
1619135100000|2021-04-22 23:45:00|4139.14|4138.54|4136.89|4136.29|4139.14|4138.54|4136.39|4135.79|2094
1619135400000|2021-04-22 23:50:00|4136.64|4136.04|4138.64|4138.04|4139.14|4138.54|4136.64|4136.04|1296
1619135700000|2021-04-22 23:55:00|4138.39|4137.79|4138.14|4137.54|4138.64|4138.04|4138.14|4137.54|569
1619136000000|2021-04-23 00:00:00|4138.39|4137.79|4137.14|4136.54|4138.64|4138.04|4136.14|4135.54|1626
1619136300000|2021-04-23 00:05:00|4136.89|4136.29|4138.39|4137.79|4139.26|4138.66|4136.64|4136.04|1523
1619136600000|2021-04-23 00:10:00|4138.26|4137.66|4140.39|4139.79|4140.39|4139.79|4137.89|4137.29|951
1619136900000|2021-04-23 00:15:00|4140.51|4139.91|4141.14|4140.54|4141.89|4141.29|4140.39|4139.79|1998
1619137200000|2021-04-23 00:20:00|4140.89|4140.29|4141.89|4141.29|4141.89|4141.29|4140.89|4140.29|1174
1619137500000|2021-04-23 00:25:00|4141.64|4141.04|4141.64|4141.04|4141.89|4141.29|4141.39|4140.79|413
1619137800000|2021-04-23 00:30:00|4141.39|4140.79|4140.89|4140.29|4141.64|4141.04|4140.64|4140.04|566
1619138100000|2021-04-23 00:35:00|4140.76|4140.16|4140.39|4139.79|4141.14|4140.54|4139.89|4139.29|955
1619138400000|2021-04-23 00:40:00|4140.14|4139.54|4138.89|4138.29|4140.39|4139.79|4138.89|4138.29|626
1619138700000|2021-04-23 00:45:00|4139.14|4138.54|4139.39|4138.79|4139.89|4139.29|4138.64|4138.04|492
1619139000000|2021-04-23 00:50:00|4139.14|4138.54|4140.14|4139.54|4140.39|4139.79|4139.14|4138.54|377
1619139300000|2021-04-23 00:55:00|4140.39|4139.79|4141.14|4140.54|4141.14|4140.54|4139.89|4139.29|309
1619139600000|2021-04-23 01:00:00|4140.89|4140.29|4140.14|4139.54|4141.39|4140.79|4139.89|4139.29|1118
1619139900000|2021-04-23 01:05:00|4140.64|4140.04|4140.89|4140.29|4141.39|4140.79|4140.26|4139.66|697
1619140200000|2021-04-23 01:10:00|4141.14|4140.54|4141.89|4141.29|4142.64|4142.04|4141.14|4140.54|759
1619140500000|2021-04-23 01:15:00|4142.14|4141.54|4142.39|4141.79|4142.89|4142.29|4141.64|4141.04|1039
1619140800000|2021-04-23 01:20:00|4142.26|4141.66|4142.64|4142.04|4142.89|4142.29|4141.89|4141.29|612
1619141100000|2021-04-23 01:25:00|4142.39|4141.79|4141.89|4141.29|4142.64|4142.04|4141.64|4141.04|470
1619141400000|2021-04-23 01:30:00|4141.64|4141.04|4142.89|4142.29|4142.89|4142.29|4139.64|4139.04|1778
1619141700000|2021-04-23 01:35:00|4143.14|4142.54|4143.14|4142.54|4143.89|4143.29|4141.89|4141.29|1545
1619142000000|2021-04-23 01:40:00|4143.39|4142.79|4144.89|4144.29|4144.89|4144.29|4143.39|4142.79|1619
1619142300000|2021-04-23 01:45:00|4145.14|4144.54|4144.89|4144.29|4145.14|4144.54|4144.14|4143.54|1271
1619142600000|2021-04-23 01:50:00|4145.14|4144.54|4144.39|4143.79|4145.14|4144.54|4144.14|4143.54|635
1619142900000|2021-04-23 01:55:00|4144.64|4144.04|4143.64|4143.04|4145.14|4144.54|4143.64|4143.04|495
1619143200000|2021-04-23 02:00:00|4143.89|4143.29|4144.14|4143.54|4144.64|4144.04|4143.64|4143.04|750
1619143500000|2021-04-23 02:05:00|4144.39|4143.79|4143.64|4143.04|4144.39|4143.79|4143.64|4143.04|411
1619143800000|2021-04-23 02:10:00|4143.39|4142.79|4143.14|4142.54|4144.14|4143.54|4143.14|4142.54|431
1619144100000|2021-04-23 02:15:00|4143.39|4142.79|4143.64|4143.04|4144.14|4143.54|4142.89|4142.29|597
1619144400000|2021-04-23 02:20:00|4143.89|4143.29|4144.14|4143.54|4145.14|4144.54|4143.64|4143.04|594
1619144700000|2021-04-23 02:25:00|4144.39|4143.79|4143.14|4142.54|4144.39|4143.79|4142.89|4142.29|491
1619145000000|2021-04-23 02:30:00|4142.89|4142.29|4143.39|4142.79|4143.64|4143.04|4142.89|4142.29|353
1619145300000|2021-04-23 02:35:00|4143.51|4142.91|4143.14|4142.54|4143.89|4143.29|4142.39|4141.79|635
1619145600000|2021-04-23 02:40:00|4143.39|4142.79|4143.39|4142.79|4144.14|4143.54|4143.14|4142.54|571
1619145900000|2021-04-23 02:45:00|4143.64|4143.04|4143.14|4142.54|4143.64|4143.04|4142.39|4141.79|383
1619146200000|2021-04-23 02:50:00|4143.39|4142.79|4142.39|4141.79|4143.39|4142.79|4141.64|4141.04|456
1619146500000|2021-04-23 02:55:00|4142.51|4141.91|4143.39|4142.79|4143.39|4142.79|4141.89|4141.29|364
1619146800000|2021-04-23 03:00:00|4143.64|4143.04|4144.14|4143.54|4144.64|4144.04|4143.14|4142.54|716
1619147100000|2021-04-23 03:05:00|4144.26|4143.66|4145.64|4145.04|4145.64|4145.04|4144.14|4143.54|690
1619147400000|2021-04-23 03:10:00|4145.89|4145.29|4145.39|4144.79|4145.89|4145.29|4145.14|4144.54|712
1619147700000|2021-04-23 03:15:00|4145.64|4145.04|4145.89|4145.29|4145.89|4145.29|4145.39|4144.79|818
1619148000000|2021-04-23 03:20:00|4145.64|4145.04|4145.39|4144.79|4145.89|4145.29|4145.39|4144.79|543
1619148300000|2021-04-23 03:25:00|4145.64|4145.04|4145.64|4145.04|4145.89|4145.29|4145.39|4144.79|330
1619148600000|2021-04-23 03:30:00|4145.89|4145.29|4145.14|4144.54|4145.89|4145.29|4145.14|4144.54|344
1619148900000|2021-04-23 03:35:00|4145.39|4144.79|4145.64|4145.04|4145.64|4145.04|4144.89|4144.29|284
1619149200000|2021-04-23 03:40:00|4145.39|4144.79|4144.64|4144.04|4145.39|4144.79|4144.39|4143.79|247
1619149500000|2021-04-23 03:45:00|4144.89|4144.29|4144.89|4144.29|4145.14|4144.54|4144.64|4144.04|256
1619149800000|2021-04-23 03:50:00|4144.64|4144.04|4143.89|4143.29|4144.64|4144.04|4143.39|4142.79|538
1619150100000|2021-04-23 03:55:00|4143.64|4143.04|4144.14|4143.54|4144.14|4143.54|4143.39|4142.79|199
1619150400000|2021-04-23 04:00:00|4144.26|4143.66|4144.14|4143.54|4144.64|4144.04|4143.64|4143.04|323
1619150700000|2021-04-23 04:05:00|4144.26|4143.66|4144.39|4143.79|4144.64|4144.04|4144.14|4143.54|205
1619151000000|2021-04-23 04:10:00|4144.51|4143.91|4144.39|4143.79|4144.64|4144.04|4144.14|4143.54|263
1619151300000|2021-04-23 04:15:00|4144.64|4144.04|4144.64|4144.04|4145.14|4144.54|4144.51|4143.91|409
1619151600000|2021-04-23 04:20:00|4144.76|4144.16|4144.89|4144.29|4145.14|4144.54|4144.64|4144.04|276
1619151900000|2021-04-23 04:25:00|4144.64|4144.04|4144.89|4144.29|4144.89|4144.29|4144.64|4144.04|70
1619152200000|2021-04-23 04:30:00|4144.64|4144.04|4143.89|4143.29|4144.64|4144.04|4143.39|4142.79|386
1619152500000|2021-04-23 04:35:00|4144.14|4143.54|4143.64|4143.04|4144.14|4143.54|4143.64|4143.04|290
1619152800000|2021-04-23 04:40:00|4143.51|4142.91|4142.64|4142.04|4143.89|4143.29|4142.64|4142.04|482
1619153100000|2021-04-23 04:45:00|4142.89|4142.29|4143.14|4142.54|4143.14|4142.54|4142.14|4141.54|401
1619153400000|2021-04-23 04:50:00|4143.26|4142.66|4143.39|4142.79|4143.64|4143.04|4143.14|4142.54|448
1619153700000|2021-04-23 04:55:00|4143.14|4142.54|4143.39|4142.79|4143.64|4143.04|4143.14|4142.54|109
1619154000000|2021-04-23 05:00:00|4143.51|4142.91|4143.64|4143.04|4144.14|4143.54|4143.14|4142.54|490
1619154300000|2021-04-23 05:05:00|4143.76|4143.16|4142.64|4142.04|4143.89|4143.29|4141.89|4141.29|632
1619154600000|2021-04-23 05:10:00|4142.89|4142.29|4142.64|4142.04|4143.14|4142.54|4141.89|4141.29|383
1619154900000|2021-04-23 05:15:00|4142.89|4142.29|4143.14|4142.54|4143.14|4142.54|4142.39|4141.79|286
1619155200000|2021-04-23 05:20:00|4142.89|4142.29|4142.89|4142.29|4143.14|4142.54|4142.39|4141.79|183
1619155500000|2021-04-23 05:25:00|4143.14|4142.54|4141.89|4141.29|4143.14|4142.54|4141.89|4141.29|760
1619155800000|2021-04-23 05:30:00|4141.64|4141.04|4141.89|4141.29|4142.01|4141.41|4140.39|4139.79|964
1619156100000|2021-04-23 05:35:00|4142.14|4141.54|4142.14|4141.54|4142.89|4142.29|4142.14|4141.54|481
1619156400000|2021-04-23 05:40:00|4142.39|4141.79|4142.39|4141.79|4142.76|4142.16|4142.14|4141.54|317
1619156700000|2021-04-23 05:45:00|4142.14|4141.54|4144.14|4143.54|4144.14|4143.54|4141.39|4140.79|799
1619157000000|2021-04-23 05:50:00|4143.89|4143.29|4144.14|4143.54|4144.64|4144.04|4143.39|4142.79|605
1619157300000|2021-04-23 05:55:00|4143.89|4143.29|4143.64|4143.04|4144.14|4143.54|4143.39|4142.79|279
1619157600000|2021-04-23 06:00:00|4143.89|4143.29|4142.64|4142.04|4144.39|4143.79|4142.39|4141.79|876
1619157900000|2021-04-23 06:05:00|4142.76|4142.16|4142.89|4142.29|4143.64|4143.04|4142.39|4141.79|587
1619158200000|2021-04-23 06:10:00|4142.64|4142.04|4139.14|4138.54|4142.64|4142.04|4139.14|4138.54|1340
1619158500000|2021-04-23 06:15:00|4139.26|4138.66|4137.39|4136.79|4139.64|4139.04|4135.89|4135.29|2174
1619158800000|2021-04-23 06:20:00|4137.64|4137.04|4138.14|4137.54|4139.64|4139.04|4137.64|4137.04|938
1619159100000|2021-04-23 06:25:00|4138.39|4137.79|4136.14|4135.54|4138.89|4138.29|4135.89|4135.29|1265
1619159400000|2021-04-23 06:30:00|4135.89|4135.29|4137.14|4136.54|4138.14|4137.54|4135.89|4135.29|990
1619159700000|2021-04-23 06:35:00|4136.89|4136.29|4138.39|4137.79|4138.39|4137.79|4136.89|4136.29|627
1619160000000|2021-04-23 06:40:00|4137.64|4137.04|4138.89|4138.29|4139.14|4138.54|4137.39|4136.79|936
1619160300000|2021-04-23 06:45:00|4139.01|4138.41|4139.89|4139.29|4140.14|4139.54|4138.64|4138.04|581
1619160600000|2021-04-23 06:50:00|4139.64|4139.04|4139.14|4138.54|4140.39|4139.79|4138.89|4138.29|761
1619160900000|2021-04-23 06:55:00|4139.26|4138.66|4138.64|4138.04|4139.89|4139.29|4137.14|4136.54|1011
1619161200000|2021-04-23 07:00:00|4138.89|4138.29|4140.89|4140.29|4141.39|4140.79|4138.64|4138.04|2521
1619161500000|2021-04-23 07:05:00|4140.64|4140.04|4140.89|4140.29|4141.39|4140.79|4138.89|4138.29|1722
1619161800000|2021-04-23 07:10:00|4140.64|4140.04|4142.14|4141.54|4142.64|4142.04|4139.39|4138.79|2289
1619162100000|2021-04-23 07:15:00|4142.26|4141.66|4145.14|4144.54|4145.14|4144.54|4142.26|4141.66|2405
1619162400000|2021-04-23 07:20:00|4145.26|4144.66|4143.89|4143.29|4146.39|4145.79|4143.89|4143.29|3049
1619162700000|2021-04-23 07:25:00|4143.64|4143.04|4144.14|4143.54|4145.39|4144.79|4143.39|4142.79|1142
1619163000000|2021-04-23 07:30:00|4144.39|4143.79|4142.64|4142.04|4144.39|4143.79|4142.39|4141.79|1758
1619163300000|2021-04-23 07:35:00|4142.39|4141.79|4142.64|4142.04|4143.14|4142.54|4142.39|4141.79|950
1619163600000|2021-04-23 07:40:00|4142.89|4142.29|4146.14|4145.54|4146.39|4145.79|4142.64|4142.04|2507
1619163900000|2021-04-23 07:45:00|4145.89|4145.29|4147.64|4147.04|4147.64|4147.04|4145.64|4145.04|2032
1619164200000|2021-04-23 07:50:00|4147.89|4147.29|4148.14|4147.54|4148.39|4147.79|4146.64|4146.04|2040
1619164500000|2021-04-23 07:55:00|4148.39|4147.79|4149.14|4148.54|4149.64|4149.04|4147.89|4147.29|1496
1619164800000|2021-04-23 08:00:00|4148.89|4148.29|4147.39|4146.79|4149.39|4148.79|4146.89|4146.29|1853
1619165100000|2021-04-23 08:05:00|4147.26|4146.66|4146.64|4146.04|4147.39|4146.79|4145.89|4145.29|933
1619165400000|2021-04-23 08:10:00|4146.39|4145.79|4146.14|4145.54|4146.89|4146.29|4145.89|4145.29|1003
1619165700000|2021-04-23 08:15:00|4145.89|4145.29|4146.14|4145.54|4146.14|4145.54|4144.89|4144.29|1164
1619166000000|2021-04-23 08:20:00|4146.39|4145.79|4145.39|4144.79|4146.39|4145.79|4144.14|4143.54|945
1619166300000|2021-04-23 08:25:00|4145.14|4144.54|4144.89|4144.29|4145.64|4145.04|4144.64|4144.04|882
1619166600000|2021-04-23 08:30:00|4145.14|4144.54|4147.39|4146.79|4147.39|4146.79|4145.14|4144.54|1465
1619166900000|2021-04-23 08:35:00|4147.51|4146.91|4146.89|4146.29|4147.51|4146.91|4146.64|4146.04|864
1619167200000|2021-04-23 08:40:00|4147.01|4146.41|4146.89|4146.29|4147.39|4146.79|4145.89|4145.29|592
1619167500000|2021-04-23 08:45:00|4147.14|4146.54|4147.64|4147.04|4147.64|4147.04|4146.39|4145.79|585
1619167800000|2021-04-23 08:50:00|4147.89|4147.29|4147.64|4147.04|4148.39|4147.79|4146.89|4146.29|794
1619168100000|2021-04-23 08:55:00|4148.14|4147.54|4146.64|4146.04|4148.14|4147.54|4146.39|4145.79|751
1619168400000|2021-04-23 09:00:00|4146.51|4145.91|4144.89|4144.29|4146.64|4146.04|4144.89|4144.29|894
1619168700000|2021-04-23 09:05:00|4144.64|4144.04|4144.64|4144.04|4145.39|4144.79|4144.64|4144.04|555
1619169000000|2021-04-23 09:10:00|4144.39|4143.79|4143.64|4143.04|4144.39|4143.79|4143.14|4142.54|2416
1619169300000|2021-04-23 09:15:00|4143.39|4142.79|4144.64|4144.04|4145.14|4144.54|4143.39|4142.79|1136
1619169600000|2021-04-23 09:20:00|4144.89|4144.29|4144.39|4143.79|4144.89|4144.29|4144.39|4143.79|465
1619169900000|2021-04-23 09:25:00|4144.14|4143.54|4145.14|4144.54|4145.39|4144.79|4143.14|4142.54|1611
1619170200000|2021-04-23 09:30:00|4145.39|4144.79|4144.14|4143.54|4145.64|4145.04|4143.89|4143.29|1008
1619170500000|2021-04-23 09:35:00|4144.26|4143.66|4145.89|4145.29|4145.89|4145.29|4144.14|4143.54|1262
1619170800000|2021-04-23 09:40:00|4146.14|4145.54|4145.89|4145.29|4146.14|4145.54|4144.89|4144.29|584
1619171100000|2021-04-23 09:45:00|4145.64|4145.04|4144.14|4143.54|4145.64|4145.04|4143.89|4143.29|834
1619171400000|2021-04-23 09:50:00|4144.39|4143.79|4144.64|4144.04|4144.89|4144.29|4142.89|4142.29|2681
1619171700000|2021-04-23 09:55:00|4144.89|4144.29|4144.39|4143.79|4145.64|4145.04|4144.14|4143.54|1253
1619172000000|2021-04-23 10:00:00|4144.64|4144.04|4145.64|4145.04|4145.64|4145.04|4143.89|4143.29|1490
1619172300000|2021-04-23 10:05:00|4145.39|4144.79|4146.39|4145.79|4146.64|4146.04|4144.64|4144.04|1027
1619172600000|2021-04-23 10:10:00|4146.64|4146.04|4145.64|4145.04|4146.89|4146.29|4145.39|4144.79|1682
1619172900000|2021-04-23 10:15:00|4145.39|4144.79|4144.14|4143.54|4145.64|4145.04|4143.89|4143.29|1589
1619173200000|2021-04-23 10:20:00|4144.01|4143.41|4144.39|4143.79|4144.64|4144.04|4144.01|4143.41|924
1619173500000|2021-04-23 10:25:00|4144.26|4143.66|4145.89|4145.29|4145.89|4145.29|4143.64|4143.04|554
1619173800000|2021-04-23 10:30:00|4146.14|4145.54|4144.89|4144.29|4146.14|4145.54|4144.89|4144.29|524
1619174100000|2021-04-23 10:35:00|4145.14|4144.54|4144.64|4144.04|4145.14|4144.54|4144.14|4143.54|719
1619174400000|2021-04-23 10:40:00|4144.89|4144.29|4145.64|4145.04|4145.89|4145.29|4144.64|4144.04|627
1619174700000|2021-04-23 10:45:00|4145.89|4145.29|4146.89|4146.29|4147.14|4146.54|4145.64|4145.04|813
1619175000000|2021-04-23 10:50:00|4146.64|4146.04|4147.14|4146.54|4147.39|4146.79|4145.89|4145.29|814
1619175300000|2021-04-23 10:55:00|4146.64|4146.04|4145.64|4145.04|4146.89|4146.29|4144.64|4144.04|1376
1619175600000|2021-04-23 11:00:00|4145.89|4145.29|4145.89|4145.29|4146.39|4145.79|4144.39|4143.79|1313
1619175900000|2021-04-23 11:05:00|4145.64|4145.04|4144.64|4144.04|4147.14|4146.54|4144.64|4144.04|963
1619176200000|2021-04-23 11:10:00|4144.39|4143.79|4145.39|4144.79|4145.64|4145.04|4143.89|4143.29|1396
1619176500000|2021-04-23 11:15:00|4144.89|4144.29|4144.89|4144.29|4145.64|4145.04|4144.14|4143.54|1034
1619176800000|2021-04-23 11:20:00|4144.64|4144.04|4143.89|4143.29|4144.89|4144.29|4143.64|4143.04|896
1619177100000|2021-04-23 11:25:00|4144.14|4143.54|4144.64|4144.04|4144.89|4144.29|4143.64|4143.04|705
1619177400000|2021-04-23 11:30:00|4144.89|4144.29|4144.89|4144.29|4145.39|4144.79|4144.64|4144.04|802
1619177700000|2021-04-23 11:35:00|4144.64|4144.04|4144.14|4143.54|4145.64|4145.04|4143.89|4143.29|1032
1619178000000|2021-04-23 11:40:00|4144.39|4143.79|4142.64|4142.04|4144.39|4143.79|4142.39|4141.79|1221
1619178300000|2021-04-23 11:45:00|4142.39|4141.79|4142.64|4142.04|4143.14|4142.54|4142.39|4141.79|1370
1619178600000|2021-04-23 11:50:00|4142.76|4142.16|4143.39|4142.79|4143.39|4142.79|4142.14|4141.54|1199
1619178900000|2021-04-23 11:55:00|4143.64|4143.04|4143.14|4142.54|4144.14|4143.54|4142.64|4142.04|1078
1619179200000|2021-04-23 12:00:00|4143.39|4142.79|4143.14|4142.54|4145.14|4144.54|4142.64|4142.04|2750
1619179500000|2021-04-23 12:05:00|4143.39|4142.79|4143.39|4142.79|4144.64|4144.04|4142.64|4142.04|3053
1619179800000|2021-04-23 12:10:00|4143.14|4142.54|4142.39|4141.79|4143.39|4142.79|4142.39|4141.79|1200
1619180100000|2021-04-23 12:15:00|4142.64|4142.04|4140.89|4140.29|4143.14|4142.54|4140.89|4140.29|2138
1619180400000|2021-04-23 12:20:00|4141.14|4140.54|4140.14|4139.54|4141.89|4141.29|4139.39|4138.79|3609
1619180700000|2021-04-23 12:25:00|4140.39|4139.79|4139.14|4138.54|4140.39|4139.79|4138.39|4137.79|2910
1619181000000|2021-04-23 12:30:00|4139.26|4138.66|4137.89|4137.29|4140.39|4139.79|4137.64|4137.04|2310
1619181300000|2021-04-23 12:35:00|4138.14|4137.54|4139.64|4139.04|4139.89|4139.29|4137.64|4137.04|2885
1619181600000|2021-04-23 12:40:00|4139.39|4138.79|4139.14|4138.54|4140.64|4140.04|4139.14|4138.54|1365
1619181900000|2021-04-23 12:45:00|4139.39|4138.79|4139.64|4139.04|4140.39|4139.79|4139.01|4138.41|1665
1619182200000|2021-04-23 12:50:00|4139.39|4138.79|4139.14|4138.54|4139.89|4139.29|4138.64|4138.04|1349
1619182500000|2021-04-23 12:55:00|4139.39|4138.79|4139.39|4138.79|4139.89|4139.29|4138.89|4138.29|1484
1619182800000|2021-04-23 13:00:00|4139.64|4139.04|4140.89|4140.29|4141.14|4140.54|4139.39|4138.79|2361
1619183100000|2021-04-23 13:05:00|4141.14|4140.54|4139.89|4139.29|4141.14|4140.54|4139.39|4138.79|1952
1619183400000|2021-04-23 13:10:00|4139.64|4139.04|4141.64|4141.04|4142.89|4142.29|4138.89|4138.29|3718
1619183700000|2021-04-23 13:15:00|4141.39|4140.79|4140.89|4140.29|4142.14|4141.54|4140.64|4140.04|2393
1619184000000|2021-04-23 13:20:00|4141.14|4140.54|4141.89|4141.29|4141.89|4141.29|4140.64|4140.04|1817
1619184300000|2021-04-23 13:25:00|4141.64|4141.04|4140.89|4140.29|4141.89|4141.29|4140.89|4140.29|3587
1619184600000|2021-04-23 13:30:00|4140.79|4140.39|4145.29|4144.89|4145.54|4145.14|4140.04|4139.64|42426
1619184900000|2021-04-23 13:35:00|4145.04|4144.64|4144.04|4143.64|4146.54|4146.14|4142.54|4142.14|29881
1619185200000|2021-04-23 13:40:00|4144.54|4144.14|4145.04|4144.64|4145.04|4144.64|4142.54|4142.14|17073
1619185500000|2021-04-23 13:45:00|4144.79|4144.39|4147.29|4146.89|4147.54|4147.14|4141.54|4141.14|25868
1619185800000|2021-04-23 13:50:00|4147.04|4146.64|4152.04|4151.64|4152.54|4152.14|4147.04|4146.64|27205
1619186100000|2021-04-23 13:55:00|4151.79|4151.39|4153.91|4153.51|4154.04|4153.64|4151.04|4150.64|16519
1619186400000|2021-04-23 14:00:00|4154.04|4153.64|4155.54|4155.14|4156.04|4155.64|4153.29|4152.89|28027
1619186700000|2021-04-23 14:05:00|4155.04|4154.64|4155.54|4155.14|4156.54|4156.14|4154.79|4154.39|20129
1619187000000|2021-04-23 14:10:00|4155.46|4155.06|4156.21|4155.81|4156.46|4156.06|4155.21|4154.81|14150
1619187300000|2021-04-23 14:15:00|4156.46|4156.06|4154.21|4153.81|4156.46|4156.06|4153.96|4153.56|16626
1619187600000|2021-04-23 14:20:00|4154.33|4153.93|4154.71|4154.31|4155.33|4154.93|4152.96|4152.56|16012
1619187900000|2021-04-23 14:25:00|4154.96|4154.56|4155.46|4155.06|4155.96|4155.56|4154.21|4153.81|12757
1619188200000|2021-04-23 14:30:00|4155.71|4155.31|4161.96|4161.56|4162.96|4162.56|4154.46|4154.06|40023
1619188500000|2021-04-23 14:35:00|4162.21|4161.81|4162.96|4162.56|4164.46|4164.06|4161.71|4161.31|22011
1619188800000|2021-04-23 14:40:00|4163.21|4162.81|4163.21|4162.81|4164.71|4164.31|4162.96|4162.56|16942
1619189100000|2021-04-23 14:45:00|4162.71|4162.31|4164.96|4164.56|4166.71|4166.31|4161.96|4161.56|21245
1619189400000|2021-04-23 14:50:00|4164.71|4164.31|4167.21|4166.81|4167.21|4166.81|4164.21|4163.81|15689
1619189700000|2021-04-23 14:55:00|4167.46|4167.06|4171.96|4171.56|4172.46|4172.06|4167.46|4167.06|35864
1619190000000|2021-04-23 15:00:00|4172.21|4171.81|4169.71|4169.31|4172.21|4171.81|4168.71|4168.31|19167
1619190300000|2021-04-23 15:05:00|4169.46|4169.06|4168.46|4168.06|4171.71|4171.31|4168.46|4168.06|18570
1619190600000|2021-04-23 15:10:00|4168.71|4168.31|4171.71|4171.31|4171.96|4171.56|4168.71|4168.31|15402
1619190900000|2021-04-23 15:15:00|4171.96|4171.56|4174.46|4174.06|4175.46|4175.06|4171.96|4171.56|24417
1619191200000|2021-04-23 15:20:00|4174.71|4174.31|4174.21|4173.81|4175.46|4175.06|4173.46|4173.06|14566
1619191500000|2021-04-23 15:25:00|4173.96|4173.56|4173.96|4173.56|4175.21|4174.81|4173.71|4173.31|12865
1619191800000|2021-04-23 15:30:00|4174.21|4173.81|4174.46|4174.06|4175.46|4175.06|4173.96|4173.56|13422
1619192100000|2021-04-23 15:35:00|4174.71|4174.31|4174.21|4173.81|4174.96|4174.56|4173.96|4173.56|10499
1619192400000|2021-04-23 15:40:00|4174.46|4174.06|4173.96|4173.56|4174.96|4174.56|4172.46|4172.06|11975
1619192700000|2021-04-23 15:45:00|4173.71|4173.31|4176.71|4176.31|4176.96|4176.56|4173.71|4173.31|13090
1619193000000|2021-04-23 15:50:00|4176.46|4176.06|4176.71|4176.31|4176.96|4176.56|4175.46|4175.06|9387
1619193300000|2021-04-23 15:55:00|4176.46|4176.06|4174.71|4174.31|4176.96|4176.56|4174.71|4174.31|9442
1619193600000|2021-04-23 16:00:00|4174.96|4174.56|4176.21|4175.81|4176.71|4176.31|4174.96|4174.56|9867
1619193900000|2021-04-23 16:05:00|4176.46|4176.06|4177.21|4176.81|4177.71|4177.31|4176.21|4175.81|8989
1619194200000|2021-04-23 16:10:00|4176.96|4176.56|4175.96|4175.56|4177.21|4176.81|4175.71|4175.31|5192
1619194500000|2021-04-23 16:15:00|4175.71|4175.31|4176.96|4176.56|4177.46|4177.06|4175.71|4175.31|6101
1619194800000|2021-04-23 16:20:00|4177.21|4176.81|4177.21|4176.81|4177.46|4177.06|4176.46|4176.06|6098
1619195100000|2021-04-23 16:25:00|4176.96|4176.56|4176.21|4175.81|4177.21|4176.81|4175.96|4175.56|5414
1619195400000|2021-04-23 16:30:00|4176.46|4176.06|4178.21|4177.81|4178.71|4178.31|4176.21|4175.81|8136
1619195700000|2021-04-23 16:35:00|4178.46|4178.06|4177.46|4177.06|4178.71|4178.31|4177.21|4176.81|6123
1619196000000|2021-04-23 16:40:00|4177.62|4177.22|4180.12|4179.72|4180.87|4180.47|4177.62|4177.22|8886
1619196300000|2021-04-23 16:45:00|4180.37|4179.97|4184.12|4183.72|4184.37|4183.97|4179.87|4179.47|13080
1619196600000|2021-04-23 16:50:00|4183.87|4183.47|4185.12|4184.72|4185.12|4184.72|4183.87|4183.47|9397
1619196900000|2021-04-23 16:55:00|4184.87|4184.47|4183.37|4182.97|4185.12|4184.72|4182.87|4182.47|11862
1619197200000|2021-04-23 17:00:00|4183.62|4183.22|4182.37|4181.97|4184.12|4183.72|4182.12|4181.72|8703
1619197500000|2021-04-23 17:05:00|4182.12|4181.72|4183.37|4182.97|4183.87|4183.47|4182.12|4181.72|6350
1619197800000|2021-04-23 17:10:00|4183.62|4183.22|4183.12|4182.72|4184.12|4183.72|4182.87|4182.47|7185
1619198100000|2021-04-23 17:15:00|4183.37|4182.97|4183.12|4182.72|4183.87|4183.47|4182.87|4182.47|6830
1619198400000|2021-04-23 17:20:00|4182.87|4182.47|4182.62|4182.22|4183.37|4182.97|4182.37|4181.97|5024
1619198700000|2021-04-23 17:25:00|4182.37|4181.97|4182.87|4182.47|4182.87|4182.47|4181.37|4180.97|7692
1619199000000|2021-04-23 17:30:00|4183.12|4182.72|4183.87|4183.47|4184.12|4183.72|4182.87|4182.47|6000
1619199300000|2021-04-23 17:35:00|4183.62|4183.22|4184.62|4184.22|4184.62|4184.22|4183.62|4183.22|5665
1619199600000|2021-04-23 17:40:00|4184.74|4184.34|4185.12|4184.72|4186.12|4185.72|4184.62|4184.22|6246
1619199900000|2021-04-23 17:45:00|4184.87|4184.47|4183.62|4183.22|4184.87|4184.47|4183.37|4182.97|6857
1619200200000|2021-04-23 17:50:00|4183.87|4183.47|4182.62|4182.22|4183.87|4183.47|4182.37|4181.97|6213
1619200500000|2021-04-23 17:55:00|4182.87|4182.47|4182.62|4182.22|4183.37|4182.97|4182.37|4181.97|5636
1619200800000|2021-04-23 18:00:00|4182.87|4182.47|4183.37|4182.97|4183.87|4183.47|4182.37|4181.97|13053
1619201100000|2021-04-23 18:05:00|4183.24|4182.84|4184.12|4183.72|4184.62|4184.22|4183.12|4182.72|7389
1619201400000|2021-04-23 18:10:00|4184.37|4183.97|4183.62|4183.22|4184.87|4184.47|4183.62|4183.22|5873
1619201700000|2021-04-23 18:15:00|4183.87|4183.47|4182.12|4181.72|4184.12|4183.72|4181.87|4181.47|9428
1619202000000|2021-04-23 18:20:00|4182.37|4181.97|4181.62|4181.22|4182.62|4182.22|4181.62|4181.22|7350
1619202300000|2021-04-23 18:25:00|4181.87|4181.47|4182.37|4181.97|4182.37|4181.97|4180.12|4179.72|11169
1619202600000|2021-04-23 18:30:00|4182.62|4182.22|4182.87|4182.47|4183.12|4182.72|4182.12|4181.72|9188
1619202900000|2021-04-23 18:35:00|4182.62|4182.22|4182.62|4182.22|4182.87|4182.47|4181.62|4181.22|4507
1619203200000|2021-04-23 18:40:00|4182.87|4182.47|4183.87|4183.47|4184.37|4183.97|4182.87|4182.47|9203
1619203500000|2021-04-23 18:45:00|4184.12|4183.72|4184.37|4183.97|4184.62|4184.22|4183.37|4182.97|5360
1619203800000|2021-04-23 18:50:00|4184.62|4184.22|4186.87|4186.47|4187.12|4186.72|4184.62|4184.22|8915
1619204100000|2021-04-23 18:55:00|4186.62|4186.22|4185.87|4185.47|4187.87|4187.47|4185.62|4185.22|17665
1619204400000|2021-04-23 19:00:00|4186.12|4185.72|4184.62|4184.22|4186.62|4186.22|4184.37|4183.97|11291
1619204700000|2021-04-23 19:05:00|4184.37|4183.97|4186.12|4185.72|4187.12|4186.72|4184.37|4183.97|10542
1619205000000|2021-04-23 19:10:00|4185.87|4185.47|4187.62|4187.22|4187.62|4187.22|4185.87|4185.47|10819
1619205300000|2021-04-23 19:15:00|4187.49|4187.09|4188.12|4187.72|4188.12|4187.72|4187.12|4186.72|7735
1619205600000|2021-04-23 19:20:00|4187.94|4187.54|4189.69|4189.29|4189.94|4189.54|4187.44|4187.04|17044
1619205900000|2021-04-23 19:25:00|4189.44|4189.04|4189.94|4189.54|4190.69|4190.29|4189.19|4188.79|12278
1619206200000|2021-04-23 19:30:00|4190.19|4189.79|4193.19|4192.79|4193.44|4193.04|4190.19|4189.79|19722
1619206500000|2021-04-23 19:35:00|4193.44|4193.04|4191.69|4191.29|4194.69|4194.29|4191.19|4190.79|21301
1619206800000|2021-04-23 19:40:00|4191.94|4191.54|4187.69|4187.29|4191.94|4191.54|4187.44|4187.04|17632
1619207100000|2021-04-23 19:45:00|4187.44|4187.04|4184.94|4184.54|4187.69|4187.29|4183.94|4183.54|22812
1619207400000|2021-04-23 19:50:00|4185.69|4185.29|4181.44|4181.04|4185.69|4185.29|4180.44|4180.04|47078
1619207700000|2021-04-23 19:55:00|4181.19|4180.79|4179.19|4178.79|4182.19|4181.79|4178.69|4178.29|129097
1619208000000|2021-04-23 20:00:00|4179.29|4178.69|4177.54|4176.94|4180.29|4179.69|4177.04|4176.44|40626
1619208300000|2021-04-23 20:05:00|4177.79|4177.19|4175.79|4175.19|4178.04|4177.44|4175.54|4174.94|10577
1619208600000|2021-04-23 20:10:00|4176.04|4175.44|4175.8|4174.3|4176.54|4175.94|4174.79|4174.19|10097
1619208900000|2021-04-23 20:15:00|4175.84|4174.34|4176.35|4174.85|4176.43|4174.93|4175.84|4174.34|1
1619209200000|2021-04-23 20:20:00|4176.21|4174.71|4175.99|4174.49|4176.5|4175|4175.77|4174.27|0
1619209500000|2021-04-23 20:25:00|4176.02|4174.52|4175.92|4174.42|4176.21|4174.71|4175.7|4174.2|0
1619209800000|2021-04-23 20:30:00|4175.41|4174.81|4176.16|4175.56|4176.66|4176.06|4175.16|4174.56|1935
1619210100000|2021-04-23 20:35:00|4176.41|4175.81|4175.91|4175.31|4176.91|4176.31|4175.66|4175.06|945
1619210400000|2021-04-23 20:40:00|4175.66|4175.06|4175.66|4175.06|4176.16|4175.56|4175.66|4175.06|620
1619210700000|2021-04-23 20:45:00|4175.91|4175.31|4174.66|4174.06|4175.91|4175.31|4174.66|4174.06|493
1619211000000|2021-04-23 20:50:00|4174.91|4174.31|4173.91|4173.31|4175.91|4175.31|4173.91|4173.31|1101
1619211300000|2021-04-23 20:55:00|4174.16|4173.56|4174.62|4173.12|4174.91|4174.31|4173.41|4172.81|1035
1619388000000|2021-04-25 22:00:00|4177.66|4177.06|4179.29|4178.69|4179.79|4179.19|4176.41|4175.81|2253
1619388300000|2021-04-25 22:05:00|4179.16|4178.56|4177.54|4176.94|4179.29|4178.69|4177.54|4176.94|478
1619388600000|2021-04-25 22:10:00|4177.29|4176.69|4177.04|4176.44|4177.79|4177.19|4176.54|4175.94|693
1619388900000|2021-04-25 22:15:00|4177.16|4176.56|4178.29|4177.69|4178.54|4177.94|4177.16|4176.56|491
1619389200000|2021-04-25 22:20:00|4178.54|4177.94|4179.04|4178.44|4179.29|4178.69|4178.54|4177.94|460
1619389500000|2021-04-25 22:25:00|4178.91|4178.31|4179.04|4178.44|4179.29|4178.69|4178.79|4178.19|182
1619389800000|2021-04-25 22:30:00|4179.29|4178.69|4180.04|4179.44|4180.79|4180.19|4179.04|4178.44|729
1619390100000|2021-04-25 22:35:00|4179.79|4179.19|4180.29|4179.69|4180.29|4179.69|4179.79|4179.19|268
1619390400000|2021-04-25 22:40:00|4180.16|4179.56|4179.29|4178.69|4180.29|4179.69|4179.29|4178.69|325
1619390700000|2021-04-25 22:45:00|4179.54|4178.94|4179.79|4179.19|4180.29|4179.69|4179.29|4178.69|255
1619391000000|2021-04-25 22:50:00|4179.91|4179.31|4179.29|4178.69|4179.91|4179.31|4179.29|4178.69|150
1619391300000|2021-04-25 22:55:00|4179.04|4178.44|4178.29|4177.69|4179.04|4178.44|4178.29|4177.69|251
1619391600000|2021-04-25 23:00:00|4178.54|4177.94|4178.79|4178.19|4178.79|4178.19|4177.29|4176.69|518
1619391900000|2021-04-25 23:05:00|4179.04|4178.44|4178.79|4178.19|4179.54|4178.94|4178.79|4178.19|214
1619392200000|2021-04-25 23:10:00|4178.54|4177.94|4178.04|4177.44|4178.54|4177.94|4177.54|4176.94|222
1619392500000|2021-04-25 23:15:00|4178.29|4177.69|4178.54|4177.94|4178.79|4178.19|4178.29|4177.69|134
1619392800000|2021-04-25 23:20:00|4178.79|4178.19|4178.04|4177.44|4178.79|4178.19|4178.04|4177.44|133
1619393100000|2021-04-25 23:25:00|4177.79|4177.19|4177.54|4176.94|4178.04|4177.44|4176.79|4176.19|287
1619393400000|2021-04-25 23:30:00|4177.79|4177.19|4177.04|4176.44|4178.04|4177.44|4176.04|4175.44|460
1619393700000|2021-04-25 23:35:00|4177.29|4176.69|4176.04|4175.44|4177.29|4176.69|4175.79|4175.19|655
1619394000000|2021-04-25 23:40:00|4176.54|4175.94|4177.04|4176.44|4177.29|4176.69|4175.79|4175.19|612
1619394300000|2021-04-25 23:45:00|4176.79|4176.19|4175.04|4174.44|4177.04|4176.44|4175.04|4174.44|538
1619394600000|2021-04-25 23:50:00|4175.29|4174.69|4175.79|4175.19|4175.79|4175.19|4175.04|4174.44|305
1619394900000|2021-04-25 23:55:00|4176.04|4175.44|4174.79|4174.19|4176.54|4175.94|4174.29|4173.69|696
1619395200000|2021-04-26 00:00:00|4175.04|4174.44|4175.54|4174.94|4175.79|4175.19|4172.79|4172.19|2369
1619395500000|2021-04-26 00:05:00|4175.79|4175.19|4176.29|4175.69|4176.29|4175.69|4175.04|4174.44|1175
1619395800000|2021-04-26 00:10:00|4176.54|4175.94|4176.54|4175.94|4176.79|4176.19|4175.54|4174.94|783
1619396100000|2021-04-26 00:15:00|4176.79|4176.19|4176.29|4175.69|4177.29|4176.69|4176.29|4175.69|631
1619396400000|2021-04-26 00:20:00|4176.54|4175.94|4177.04|4176.44|4177.29|4176.69|4176.29|4175.69|588
1619396700000|2021-04-26 00:25:00|4177.29|4176.69|4178.54|4177.94|4179.54|4178.94|4177.29|4176.69|1582
1619397000000|2021-04-26 00:30:00|4178.79|4178.19|4179.29|4178.69|4179.29|4178.69|4178.29|4177.69|632
1619397300000|2021-04-26 00:35:00|4179.04|4178.44|4178.79|4178.19|4179.29|4178.69|4178.29|4177.69|507
1619397600000|2021-04-26 00:40:00|4179.04|4178.44|4178.04|4177.44|4179.04|4178.44|4177.79|4177.19|419
1619397900000|2021-04-26 00:45:00|4177.79|4177.19|4178.04|4177.44|4178.04|4177.44|4177.54|4176.94|377
1619398200000|2021-04-26 00:50:00|4178.16|4177.56|4178.79|4178.19|4178.79|4178.19|4178.04|4177.44|367
1619398500000|2021-04-26 00:55:00|4178.54|4177.94|4178.04|4177.44|4178.54|4177.94|4177.79|4177.19|343
1619398800000|2021-04-26 01:00:00|4177.79|4177.19|4177.79|4177.19|4178.54|4177.94|4176.41|4175.81|927
1619399100000|2021-04-26 01:05:00|4177.54|4176.94|4178.04|4177.44|4178.04|4177.44|4177.04|4176.44|504
1619399400000|2021-04-26 01:10:00|4178.29|4177.69|4176.79|4176.19|4179.54|4178.94|4176.79|4176.19|846
1619399700000|2021-04-26 01:15:00|4177.04|4176.44|4177.29|4176.69|4177.54|4176.94|4175.79|4175.19|918
1619400000000|2021-04-26 01:20:00|4177.04|4176.44|4178.29|4177.69|4178.79|4178.19|4177.04|4176.44|696
1619400300000|2021-04-26 01:25:00|4178.41|4177.81|4178.79|4178.19|4179.04|4178.44|4178.29|4177.69|546
1619400600000|2021-04-26 01:30:00|4179.04|4178.44|4178.04|4177.44|4179.29|4178.69|4177.54|4176.94|1255
1619400900000|2021-04-26 01:35:00|4178.16|4177.56|4177.79|4177.19|4178.54|4177.94|4177.29|4176.69|593
1619401200000|2021-04-26 01:40:00|4177.66|4177.06|4178.79|4178.19|4179.04|4178.44|4177.04|4176.44|496
1619401500000|2021-04-26 01:45:00|4178.54|4177.94|4181.29|4180.69|4182.04|4181.44|4178.54|4177.94|2051
1619401800000|2021-04-26 01:50:00|4181.41|4180.81|4181.54|4180.94|4181.79|4181.19|4180.54|4179.94|794
1619402100000|2021-04-26 01:55:00|4181.66|4181.06|4181.04|4180.44|4182.04|4181.44|4181.04|4180.44|910
1619402400000|2021-04-26 02:00:00|4181.29|4180.69|4181.29|4180.69|4181.79|4181.19|4181.04|4180.44|708
1619402700000|2021-04-26 02:05:00|4181.41|4180.81|4182.29|4181.69|4182.54|4181.94|4181.04|4180.44|685
1619403000000|2021-04-26 02:10:00|4182.54|4181.94|4182.04|4181.44|4182.54|4181.94|4181.29|4180.69|531
1619403300000|2021-04-26 02:15:00|4182.29|4181.69|4181.29|4180.69|4182.54|4181.94|4181.04|4180.44|992
1619403600000|2021-04-26 02:20:00|4181.04|4180.44|4182.04|4181.44|4182.29|4181.69|4181.04|4180.44|435
1619403900000|2021-04-26 02:25:00|4182.16|4181.56|4183.04|4182.44|4183.04|4182.44|4182.04|4181.44|798
1619404200000|2021-04-26 02:30:00|4182.79|4182.19|4182.79|4182.19|4183.29|4182.69|4181.66|4181.06|530
1619404500000|2021-04-26 02:35:00|4182.54|4181.94|4182.54|4181.94|4182.79|4182.19|4182.04|4181.44|420
1619404800000|2021-04-26 02:40:00|4182.29|4181.69|4182.79|4182.19|4183.04|4182.44|4182.29|4181.69|299
1619405100000|2021-04-26 02:45:00|4182.91|4182.31|4182.79|4182.19|4183.04|4182.44|4182.54|4181.94|226
1619405400000|2021-04-26 02:50:00|4183.04|4182.44|4183.54|4182.94|4183.79|4183.19|4182.91|4182.31|454
1619405700000|2021-04-26 02:55:00|4183.79|4183.19|4183.04|4182.44|4183.79|4183.19|4182.79|4182.19|413
1619406000000|2021-04-26 03:00:00|4182.91|4182.31|4182.29|4181.69|4183.29|4182.69|4182.29|4181.69|448
1619406300000|2021-04-26 03:05:00|4182.04|4181.44|4183.04|4182.44|4183.04|4182.44|4182.04|4181.44|368
1619406600000|2021-04-26 03:10:00|4182.79|4182.19|4183.04|4182.44|4183.04|4182.44|4182.54|4181.94|200
1619406900000|2021-04-26 03:15:00|4183.29|4182.69|4183.29|4182.69|4183.79|4183.19|4182.54|4181.94|583
1619407200000|2021-04-26 03:20:00|4183.16|4182.56|4183.04|4182.44|4183.29|4182.69|4182.54|4181.94|228
1619407500000|2021-04-26 03:25:00|4182.54|4181.94|4182.54|4181.94|4183.04|4182.44|4182.29|4181.69|298
1619407800000|2021-04-26 03:30:00|4182.66|4182.06|4182.79|4182.19|4182.79|4182.19|4182.04|4181.44|223
1619408100000|2021-04-26 03:35:00|4182.54|4181.94|4182.29|4181.69|4182.79|4182.19|4182.04|4181.44|170
1619408400000|2021-04-26 03:40:00|4182.54|4181.94|4182.54|4181.94|4182.79|4182.19|4182.29|4181.69|107
1619408700000|2021-04-26 03:45:00|4182.79|4182.19|4182.54|4181.94|4182.79|4182.19|4182.54|4181.94|120
1619409000000|2021-04-26 03:50:00|4182.29|4181.69|4182.29|4181.69|4182.79|4182.19|4182.29|4181.69|256
1619409300000|2021-04-26 03:55:00|4182.54|4181.94|4182.54|4181.94|4182.54|4181.94|4182.29|4181.69|290
1619409600000|2021-04-26 04:00:00|4182.29|4181.69|4183.79|4183.19|4184.04|4183.44|4182.29|4181.69|584
1619409900000|2021-04-26 04:05:00|4184.04|4183.44|4183.54|4182.94|4184.04|4183.44|4183.29|4182.69|550
1619410200000|2021-04-26 04:10:00|4183.41|4182.81|4183.79|4183.19|4183.79|4183.19|4183.04|4182.44|227
1619410500000|2021-04-26 04:15:00|4183.54|4182.94|4183.54|4182.94|4183.79|4183.19|4183.29|4182.69|119
1619410800000|2021-04-26 04:20:00|4183.41|4182.81|4183.04|4182.44|4183.54|4182.94|4182.79|4182.19|194
1619411100000|2021-04-26 04:25:00|4182.79|4182.19|4183.04|4182.44|4183.16|4182.56|4182.79|4182.19|144
1619411400000|2021-04-26 04:30:00|4182.79|4182.19|4183.04|4182.44|4183.04|4182.44|4182.79|4182.19|115
1619411700000|2021-04-26 04:35:00|4182.79|4182.19|4183.29|4182.69|4183.29|4182.69|4182.79|4182.19|159
1619412000000|2021-04-26 04:40:00|4183.16|4182.56|4183.04|4182.44|4183.54|4182.94|4183.04|4182.44|128
1619412300000|2021-04-26 04:45:00|4182.79|4182.19|4183.29|4182.69|4183.54|4182.94|4182.79|4182.19|165
1619412600000|2021-04-26 04:50:00|4183.54|4182.94|4183.29|4182.69|4183.54|4182.94|4183.04|4182.44|107
1619412900000|2021-04-26 04:55:00|4183.54|4182.94|4183.54|4182.94|4183.54|4182.94|4183.29|4182.69|74
1619413200000|2021-04-26 05:00:00|4183.29|4182.69|4183.54|4182.94|4183.79|4183.19|4182.54|4181.94|414
1619413500000|2021-04-26 05:05:00|4183.29|4182.69|4182.29|4181.69|4183.54|4182.94|4181.79|4181.19|426
1619413800000|2021-04-26 05:10:00|4182.16|4181.56|4182.04|4181.44|4182.29|4181.69|4181.54|4180.94|349
1619414100000|2021-04-26 05:15:00|4181.79|4181.19|4182.29|4181.69|4182.29|4181.69|4181.54|4180.94|157
1619414400000|2021-04-26 05:20:00|4182.54|4181.94|4181.79|4181.19|4182.79|4182.19|4181.29|4180.69|341
1619414700000|2021-04-26 05:25:00|4182.04|4181.44|4182.04|4181.44|4182.29|4181.69|4181.54|4180.94|124
1619415000000|2021-04-26 05:30:00|4182.29|4181.69|4183.29|4182.69|4183.54|4182.94|4182.29|4181.69|397
1619415300000|2021-04-26 05:35:00|4183.04|4182.44|4182.29|4181.69|4183.29|4182.69|4181.91|4181.31|525
1619415600000|2021-04-26 05:40:00|4182.04|4181.44|4181.54|4180.94|4182.04|4181.44|4181.04|4180.44|661
1619415900000|2021-04-26 05:45:00|4181.41|4180.81|4180.54|4179.94|4181.54|4180.94|4180.29|4179.69|737
1619416200000|2021-04-26 05:50:00|4180.29|4179.69|4180.79|4180.19|4181.04|4180.44|4180.29|4179.69|406
1619416500000|2021-04-26 05:55:00|4180.54|4179.94|4180.54|4179.94|4181.29|4180.69|4180.54|4179.94|444
1619416800000|2021-04-26 06:00:00|4180.79|4180.19|4180.79|4180.19|4181.54|4180.94|4180.41|4179.81|605
1619417100000|2021-04-26 06:05:00|4180.54|4179.94|4180.54|4179.94|4181.04|4180.44|4180.04|4179.44|836
1619417400000|2021-04-26 06:10:00|4180.29|4179.69|4180.79|4180.19|4181.29|4180.69|4180.04|4179.44|340
1619417700000|2021-04-26 06:15:00|4181.04|4180.44|4181.54|4180.94|4181.79|4181.19|4180.79|4180.19|380
1619418000000|2021-04-26 06:20:00|4181.29|4180.69|4180.79|4180.19|4181.29|4180.69|4180.04|4179.44|342
1619418300000|2021-04-26 06:25:00|4181.04|4180.44|4181.79|4181.19|4182.04|4181.44|4181.04|4180.44|382
1619418600000|2021-04-26 06:30:00|4182.04|4181.44|4181.29|4180.69|4182.04|4181.44|4181.29|4180.69|445
1619418900000|2021-04-26 06:35:00|4181.54|4180.94|4181.54|4180.94|4181.79|4181.19|4181.04|4180.44|245
1619419200000|2021-04-26 06:40:00|4181.79|4181.19|4181.79|4181.19|4182.04|4181.44|4181.54|4180.94|190
1619419500000|2021-04-26 06:45:00|4181.66|4181.06|4180.79|4180.19|4182.04|4181.44|4180.66|4180.06|220
1619419800000|2021-04-26 06:50:00|4181.04|4180.44|4181.29|4180.69|4181.41|4180.81|4180.79|4180.19|158
1619420100000|2021-04-26 06:55:00|4181.16|4180.56|4181.29|4180.69|4181.54|4180.94|4180.54|4179.94|337
1619420400000|2021-04-26 07:00:00|4181.04|4180.44|4180.54|4179.94|4181.54|4180.94|4179.79|4179.19|1413
1619420700000|2021-04-26 07:05:00|4180.79|4180.19|4182.79|4182.19|4182.79|4182.19|4180.29|4179.69|1307
1619421000000|2021-04-26 07:10:00|4182.54|4181.94|4181.04|4180.44|4183.29|4182.69|4180.29|4179.69|1720
1619421300000|2021-04-26 07:15:00|4181.29|4180.69|4180.54|4179.94|4181.29|4180.69|4180.54|4179.94|658
1619421600000|2021-04-26 07:20:00|4180.41|4179.81|4181.54|4180.94|4181.54|4180.94|4180.29|4179.69|727
1619421900000|2021-04-26 07:25:00|4181.29|4180.69|4181.54|4180.94|4182.54|4181.94|4181.29|4180.69|825
1619422200000|2021-04-26 07:30:00|4181.29|4180.69|4180.29|4179.69|4181.79|4181.19|4179.79|4179.19|1145
1619422500000|2021-04-26 07:35:00|4180.16|4179.56|4180.04|4179.44|4180.29|4179.69|4179.04|4178.44|1547
1619422800000|2021-04-26 07:40:00|4180.29|4179.69|4180.29|4179.69|4180.29|4179.69|4179.91|4179.31|858
1619423100000|2021-04-26 07:45:00|4180.04|4179.44|4179.04|4178.44|4180.54|4179.94|4179.04|4178.44|1339
1619423400000|2021-04-26 07:50:00|4179.29|4178.69|4178.54|4177.94|4179.29|4178.69|4178.29|4177.69|1389
1619423700000|2021-04-26 07:55:00|4178.79|4178.19|4179.29|4178.69|4179.54|4178.94|4178.79|4178.19|657
1619424000000|2021-04-26 08:00:00|4179.54|4178.94|4180.04|4179.44|4180.29|4179.69|4179.04|4178.44|1038
1619424300000|2021-04-26 08:05:00|4180.29|4179.69|4179.29|4178.69|4180.29|4179.69|4179.04|4178.44|901
1619424600000|2021-04-26 08:10:00|4179.54|4178.94|4179.79|4179.19|4180.04|4179.44|4178.79|4178.19|1113
1619424900000|2021-04-26 08:15:00|4179.66|4179.06|4179.29|4178.69|4179.79|4179.19|4179.04|4178.44|584
1619425200000|2021-04-26 08:20:00|4179.54|4178.94|4178.54|4177.94|4180.04|4179.44|4177.04|4176.44|1773
1619425500000|2021-04-26 08:25:00|4178.66|4178.06|4178.29|4177.69|4178.66|4178.06|4176.54|4175.94|1259
1619425800000|2021-04-26 08:30:00|4178.04|4177.44|4175.79|4175.19|4178.29|4177.69|4175.79|4175.19|1101
1619426100000|2021-04-26 08:35:00|4175.91|4175.31|4174.16|4173.56|4176.29|4175.69|4173.54|4172.94|1550
1619426400000|2021-04-26 08:40:00|4174.29|4173.69|4174.79|4174.19|4175.54|4174.94|4173.79|4173.19|1060
1619426700000|2021-04-26 08:45:00|4174.66|4174.06|4174.79|4174.19|4175.29|4174.69|4174.04|4173.44|669
1619427000000|2021-04-26 08:50:00|4174.66|4174.06|4174.79|4174.19|4175.04|4174.44|4174.04|4173.44|465
1619427300000|2021-04-26 08:55:00|4174.54|4173.94|4175.04|4174.44|4175.04|4174.44|4174.04|4173.44|697
1619427600000|2021-04-26 09:00:00|4174.79|4174.19|4174.79|4174.19|4175.29|4174.69|4174.54|4173.94|463
1619427900000|2021-04-26 09:05:00|4174.66|4174.06|4175.29|4174.69|4175.54|4174.94|4174.54|4173.94|545
1619428200000|2021-04-26 09:10:00|4175.04|4174.44|4175.79|4175.19|4175.79|4175.19|4175.04|4174.44|469
1619428500000|2021-04-26 09:15:00|4175.54|4174.94|4176.54|4175.94|4176.79|4176.19|4175.54|4174.94|762
1619428800000|2021-04-26 09:20:00|4176.66|4176.06|4177.29|4176.69|4177.54|4176.94|4176.54|4175.94|581
1619429100000|2021-04-26 09:25:00|4177.04|4176.44|4176.29|4175.69|4177.16|4176.56|4176.16|4175.56|667
1619429400000|2021-04-26 09:30:00|4176.16|4175.56|4175.04|4174.44|4176.54|4175.94|4174.79|4174.19|708
1619429700000|2021-04-26 09:35:00|4175.29|4174.69|4174.54|4173.94|4175.79|4175.19|4174.29|4173.69|648
1619430000000|2021-04-26 09:40:00|4174.29|4173.69|4175.29|4174.69|4175.29|4174.69|4174.29|4173.69|522
1619430300000|2021-04-26 09:45:00|4175.79|4175.19|4176.54|4175.94|4176.54|4175.94|4175.54|4174.94|421
1619430600000|2021-04-26 09:50:00|4176.41|4175.81|4175.54|4174.94|4176.54|4175.94|4175.04|4174.44|436
1619430900000|2021-04-26 09:55:00|4175.29|4174.69|4175.04|4174.44|4175.79|4175.19|4174.79|4174.19|507
1619431200000|2021-04-26 10:00:00|4174.91|4174.31|4173.79|4173.19|4175.04|4174.44|4172.04|4171.44|1682
1619431500000|2021-04-26 10:05:00|4173.54|4172.94|4175.29|4174.69|4175.79|4175.19|4173.54|4172.94|681
1619431800000|2021-04-26 10:10:00|4175.41|4174.81|4175.79|4175.19|4176.79|4176.19|4174.79|4174.19|774
1619432100000|2021-04-26 10:15:00|4175.91|4175.31|4174.54|4173.94|4176.04|4175.44|4174.54|4173.94|510
1619432400000|2021-04-26 10:20:00|4174.41|4173.81|4175.29|4174.69|4175.29|4174.69|4173.79|4173.19|421
1619432700000|2021-04-26 10:25:00|4175.16|4174.56|4176.16|4175.56|4176.16|4175.56|4174.79|4174.19|787
1619433000000|2021-04-26 10:30:00|4176.04|4175.44|4175.54|4174.94|4176.16|4175.56|4175.54|4174.94|444
1619433300000|2021-04-26 10:35:00|4175.79|4175.19|4174.29|4173.69|4175.79|4175.19|4174.16|4173.56|591
1619433600000|2021-04-26 10:40:00|4174.16|4173.56|4174.54|4173.94|4174.79|4174.19|4174.04|4173.44|714
1619433900000|2021-04-26 10:45:00|4174.29|4173.69|4174.04|4173.44|4174.54|4173.94|4173.79|4173.19|748
1619434200000|2021-04-26 10:50:00|4174.29|4173.69|4175.54|4174.94|4175.54|4174.94|4174.04|4173.44|539
1619434500000|2021-04-26 10:55:00|4175.29|4174.69|4174.29|4173.69|4176.29|4175.69|4174.29|4173.69|690
1619434800000|2021-04-26 11:00:00|4174.04|4173.44|4174.79|4174.19|4175.79|4175.19|4174.04|4173.44|1608
1619435100000|2021-04-26 11:05:00|4175.04|4174.44|4176.04|4175.44|4176.04|4175.44|4173.04|4172.44|1571
1619435400000|2021-04-26 11:10:00|4175.91|4175.31|4177.04|4176.44|4177.04|4176.44|4175.29|4174.69|1142
1619435700000|2021-04-26 11:15:00|4177.29|4176.69|4176.54|4175.94|4177.79|4177.19|4176.54|4175.94|1272
1619436000000|2021-04-26 11:20:00|4176.79|4176.19|4176.54|4175.94|4176.79|4176.19|4175.79|4175.19|540
1619436300000|2021-04-26 11:25:00|4176.29|4175.69|4176.04|4175.44|4176.54|4175.94|4175.54|4174.94|471
1619436600000|2021-04-26 11:30:00|4175.79|4175.19|4176.04|4175.44|4177.04|4176.44|4175.54|4174.94|1234
1619436900000|2021-04-26 11:35:00|4176.29|4175.69|4176.29|4175.69|4176.79|4176.19|4175.79|4175.19|738
1619437200000|2021-04-26 11:40:00|4176.04|4175.44|4176.79|4176.19|4177.04|4176.44|4175.79|4175.19|735
1619437500000|2021-04-26 11:45:00|4177.04|4176.44|4177.54|4176.94|4177.54|4176.94|4176.54|4175.94|653
1619437800000|2021-04-26 11:50:00|4177.79|4177.19|4178.79|4178.19|4178.79|4178.19|4177.79|4177.19|1107
1619438100000|2021-04-26 11:55:00|4179.04|4178.44|4179.04|4178.44|4179.29|4178.69|4178.54|4177.94|824
1619438400000|2021-04-26 12:00:00|4178.79|4178.19|4179.04|4178.44|4179.29|4178.69|4178.29|4177.69|1128
1619438700000|2021-04-26 12:05:00|4178.91|4178.31|4179.04|4178.44|4179.79|4179.19|4178.79|4178.19|1171
1619439000000|2021-04-26 12:10:00|4179.29|4178.69|4178.54|4177.94|4179.29|4178.69|4178.54|4177.94|649
1619439300000|2021-04-26 12:15:00|4178.79|4178.19|4178.79|4178.19|4180.29|4179.69|4178.04|4177.44|1624
1619439600000|2021-04-26 12:20:00|4179.04|4178.44|4180.29|4179.69|4180.54|4179.94|4178.54|4177.94|1642
1619439900000|2021-04-26 12:25:00|4180.04|4179.44|4179.79|4179.19|4180.29|4179.69|4179.29|4178.69|1236
1619440200000|2021-04-26 12:30:00|4179.91|4179.31|4178.79|4178.19|4180.04|4179.44|4178.54|4177.94|1728
1619440500000|2021-04-26 12:35:00|4178.54|4177.94|4180.29|4179.69|4180.54|4179.94|4178.29|4177.69|2431
1619440800000|2021-04-26 12:40:00|4180.16|4179.56|4179.54|4178.94|4181.04|4180.44|4179.54|4178.94|1519
1619441100000|2021-04-26 12:45:00|4179.79|4179.19|4180.04|4179.44|4181.04|4180.44|4179.54|4178.94|1567
1619441400000|2021-04-26 12:50:00|4180.29|4179.69|4182.04|4181.44|4182.04|4181.44|4180.16|4179.56|1941
1619441700000|2021-04-26 12:55:00|4181.79|4181.19|4180.29|4179.69|4181.79|4181.19|4180.29|4179.69|2178
1619442000000|2021-04-26 13:00:00|4180.04|4179.44|4180.79|4180.19|4181.29|4180.69|4180.04|4179.44|2299
1619442300000|2021-04-26 13:05:00|4180.54|4179.94|4181.79|4181.19|4182.04|4181.44|4180.54|4179.94|2547
1619442600000|2021-04-26 13:10:00|4181.54|4180.94|4182.04|4181.44|4182.04|4181.44|4181.29|4180.69|1903
1619442900000|2021-04-26 13:15:00|4181.79|4181.19|4181.79|4181.19|4182.04|4181.44|4181.54|4180.94|2367
1619443200000|2021-04-26 13:20:00|4182.04|4181.44|4185.04|4184.44|4185.04|4184.44|4181.79|4181.19|4987
1619443500000|2021-04-26 13:25:00|4184.79|4184.19|4186.29|4185.69|4186.29|4185.69|4184.29|4183.69|7230
1619443800000|2021-04-26 13:30:00|4186.19|4185.79|4187.44|4187.04|4189.44|4189.04|4185.69|4185.29|41378
1619444100000|2021-04-26 13:35:00|4187.19|4186.79|4189.44|4189.04|4190.44|4190.04|4186.94|4186.54|23613
1619444400000|2021-04-26 13:40:00|4189.69|4189.29|4190.69|4190.29|4191.44|4191.04|4187.44|4187.04|17995
1619444700000|2021-04-26 13:45:00|4190.44|4190.04|4190.19|4189.79|4191.19|4190.79|4189.44|4189.04|11239
1619445000000|2021-04-26 13:50:00|4189.94|4189.54|4185.94|4185.54|4190.19|4189.79|4183.94|4183.54|27634
1619445300000|2021-04-26 13:55:00|4186.19|4185.79|4188.94|4188.54|4189.94|4189.54|4186.19|4185.79|17237
1619445600000|2021-04-26 14:00:00|4188.69|4188.29|4191.19|4190.79|4191.94|4191.54|4188.44|4188.04|20434
1619445900000|2021-04-26 14:05:00|4191.44|4191.04|4192.44|4192.04|4193.19|4192.79|4191.19|4190.79|11503
1619446200000|2021-04-26 14:10:00|4192.69|4192.29|4193.19|4192.79|4193.44|4193.04|4191.44|4191.04|9412
1619446500000|2021-04-26 14:15:00|4192.94|4192.54|4190.69|4190.29|4193.44|4193.04|4188.69|4188.29|22199
1619446800000|2021-04-26 14:20:00|4190.94|4190.54|4192.19|4191.79|4192.69|4192.29|4190.19|4189.79|12044
1619447100000|2021-04-26 14:25:00|4192.44|4192.04|4189.94|4189.54|4192.44|4192.04|4188.94|4188.54|12831
1619447400000|2021-04-26 14:30:00|4190.19|4189.79|4189.69|4189.29|4190.69|4190.29|4188.94|4188.54|11208
1619447700000|2021-04-26 14:35:00|4189.94|4189.54|4190.44|4190.04|4190.69|4190.29|4188.69|4188.29|9274
1619448000000|2021-04-26 14:40:00|4190.19|4189.79|4189.44|4189.04|4190.69|4190.29|4189.19|4188.79|7210
1619448300000|2021-04-26 14:45:00|4189.69|4189.29|4190.19|4189.79|4190.69|4190.29|4188.19|4187.79|12315
1619448600000|2021-04-26 14:50:00|4189.94|4189.54|4189.44|4189.04|4191.94|4191.54|4188.69|4188.29|11011
1619448900000|2021-04-26 14:55:00|4189.69|4189.29|4190.04|4189.64|4190.29|4189.89|4188.94|4188.54|6702
1619449200000|2021-04-26 15:00:00|4189.79|4189.39|4193.04|4192.64|4193.79|4193.39|4189.79|4189.39|10650
1619449500000|2021-04-26 15:05:00|4193.29|4192.89|4192.79|4192.39|4193.79|4193.39|4192.29|4191.89|7078
1619449800000|2021-04-26 15:10:00|4192.54|4192.14|4193.29|4192.89|4193.79|4193.39|4192.29|4191.89|5422
1619450100000|2021-04-26 15:15:00|4193.04|4192.64|4192.04|4191.64|4193.79|4193.39|4191.04|4190.64|9020
1619450400000|2021-04-26 15:20:00|4192.29|4191.89|4192.79|4192.39|4193.04|4192.64|4192.04|4191.64|3772
1619450700000|2021-04-26 15:25:00|4192.54|4192.14|4191.54|4191.14|4192.79|4192.39|4191.54|4191.14|5467
1619451000000|2021-04-26 15:30:00|4191.79|4191.39|4190.79|4190.39|4191.79|4191.39|4190.54|4190.14|5857
1619451300000|2021-04-26 15:35:00|4191.04|4190.64|4190.79|4190.39|4192.04|4191.64|4190.54|4190.14|6632
1619451600000|2021-04-26 15:40:00|4191.04|4190.64|4190.29|4189.89|4191.29|4190.89|4190.04|4189.64|4265
1619451900000|2021-04-26 15:45:00|4190.54|4190.14|4189.29|4188.89|4191.04|4190.64|4189.04|4188.64|6668
1619452200000|2021-04-26 15:50:00|4189.04|4188.64|4190.04|4189.64|4190.29|4189.89|4188.79|4188.39|5339
1619452500000|2021-04-26 15:55:00|4189.79|4189.39|4189.29|4188.89|4190.04|4189.64|4188.79|4188.39|4657
1619452800000|2021-04-26 16:00:00|4189.54|4189.14|4189.04|4188.64|4190.04|4189.64|4187.54|4187.14|8627
1619453100000|2021-04-26 16:05:00|4188.79|4188.39|4186.54|4186.14|4189.04|4188.64|4186.04|4185.64|7832
1619453400000|2021-04-26 16:10:00|4186.29|4185.89|4186.79|4186.39|4187.79|4187.39|4186.04|4185.64|9242
1619453700000|2021-04-26 16:15:00|4186.54|4186.14|4186.79|4186.39|4187.04|4186.64|4186.04|4185.64|5000
1619454000000|2021-04-26 16:20:00|4186.66|4186.26|4187.79|4187.39|4187.79|4187.39|4186.54|4186.14|7067
1619454300000|2021-04-26 16:25:00|4187.54|4187.14|4186.66|4186.26|4187.54|4187.14|4185.54|4185.14|6929
1619454600000|2021-04-26 16:30:00|4186.79|4186.39|4187.54|4187.14|4187.54|4187.14|4186.04|4185.64|4334
1619454900000|2021-04-26 16:35:00|4187.29|4186.89|4188.54|4188.14|4188.79|4188.39|4187.29|4186.89|6703
1619455200000|2021-04-26 16:40:00|4188.79|4188.39|4190.04|4189.64|4190.29|4189.89|4188.54|4188.14|4679
1619455500000|2021-04-26 16:45:00|4190.29|4189.89|4189.06|4188.66|4190.31|4189.91|4188.81|4188.41|5445
1619455800000|2021-04-26 16:50:00|4188.81|4188.41|4189.56|4189.16|4189.56|4189.16|4188.06|4187.66|4388
1619456100000|2021-04-26 16:55:00|4189.31|4188.91|4188.31|4187.91|4189.31|4188.91|4187.81|4187.41|4761
1619456400000|2021-04-26 17:00:00|4188.56|4188.16|4188.31|4187.91|4189.06|4188.66|4187.81|4187.41|3822
1619456700000|2021-04-26 17:05:00|4188.06|4187.66|4187.06|4186.66|4188.43|4188.03|4187.06|4186.66|5029
1619457000000|2021-04-26 17:10:00|4186.81|4186.41|4188.31|4187.91|4188.56|4188.16|4186.56|4186.16|4017
1619457300000|2021-04-26 17:15:00|4188.06|4187.66|4186.56|4186.16|4188.56|4188.16|4186.56|4186.16|3508
1619457600000|2021-04-26 17:20:00|4186.81|4186.41|4186.06|4185.66|4186.81|4186.41|4185.31|4184.91|4972
1619457900000|2021-04-26 17:25:00|4186.31|4185.91|4186.31|4185.91|4187.31|4186.91|4185.56|4185.16|3866
1619458200000|2021-04-26 17:30:00|4186.56|4186.16|4186.31|4185.91|4187.56|4187.16|4185.31|4184.91|6269
1619458500000|2021-04-26 17:35:00|4186.56|4186.16|4186.56|4186.16|4187.31|4186.91|4185.81|4185.41|4817
1619458800000|2021-04-26 17:40:00|4186.31|4185.91|4186.56|4186.16|4186.81|4186.41|4185.56|4185.16|5534
1619459100000|2021-04-26 17:45:00|4186.81|4186.41|4188.81|4188.41|4189.06|4188.66|4186.81|4186.41|6307
1619459400000|2021-04-26 17:50:00|4188.56|4188.16|4188.81|4188.41|4189.06|4188.66|4187.81|4187.41|4508
1619459700000|2021-04-26 17:55:00|4188.56|4188.16|4189.31|4188.91|4189.56|4189.16|4188.06|4187.66|3821
1619460000000|2021-04-26 18:00:00|4189.56|4189.16|4190.06|4189.66|4191.06|4190.66|4189.31|4188.91|7395
1619460300000|2021-04-26 18:05:00|4189.81|4189.41|4190.56|4190.16|4190.81|4190.41|4189.81|4189.41|4135
1619460600000|2021-04-26 18:10:00|4190.31|4189.91|4189.81|4189.41|4190.81|4190.41|4189.56|4189.16|3818
1619460900000|2021-04-26 18:15:00|4189.56|4189.16|4190.56|4190.16|4190.81|4190.41|4189.56|4189.16|3293
1619461200000|2021-04-26 18:20:00|4190.81|4190.41|4191.31|4190.91|4191.31|4190.91|4190.06|4189.66|3201
1619461500000|2021-04-26 18:25:00|4191.06|4190.66|4191.31|4190.91|4191.56|4191.16|4190.56|4190.16|4277
1619461800000|2021-04-26 18:30:00|4191.56|4191.16|4192.06|4191.66|4192.31|4191.91|4191.56|4191.16|3909
1619462100000|2021-04-26 18:35:00|4191.81|4191.41|4191.31|4190.91|4192.06|4191.66|4190.81|4190.41|4592
1619462400000|2021-04-26 18:40:00|4191.56|4191.16|4192.31|4191.91|4192.31|4191.91|4191.06|4190.66|3996
1619462700000|2021-04-26 18:45:00|4192.06|4191.66|4193.06|4192.66|4193.06|4192.66|4191.81|4191.41|5521
1619463000000|2021-04-26 18:50:00|4192.81|4192.41|4192.81|4192.41|4193.06|4192.66|4192.31|4191.91|4757
1619463300000|2021-04-26 18:55:00|4192.56|4192.16|4193.06|4192.66|4193.31|4192.91|4192.56|4192.16|3183
1619463600000|2021-04-26 19:00:00|4193.31|4192.91|4192.81|4192.41|4193.56|4193.16|4191.81|4191.41|5148
1619463900000|2021-04-26 19:05:00|4192.56|4192.16|4193.56|4193.16|4193.81|4193.41|4192.56|4192.16|4907
1619464200000|2021-04-26 19:10:00|4193.81|4193.41|4192.56|4192.16|4193.81|4193.41|4192.56|4192.16|5321
1619464500000|2021-04-26 19:15:00|4192.81|4192.41|4193.31|4192.91|4193.81|4193.41|4192.56|4192.16|3254
1619464800000|2021-04-26 19:20:00|4193.51|4193.11|4193.51|4193.11|4194.51|4194.11|4193.01|4192.61|6868
1619465100000|2021-04-26 19:25:00|4193.76|4193.36|4185.26|4184.86|4193.76|4193.36|4184.26|4183.86|22648
1619465400000|2021-04-26 19:30:00|4184.51|4184.11|4186.51|4186.11|4187.01|4186.61|4182.26|4181.86|44989
1619465700000|2021-04-26 19:35:00|4186.76|4186.36|4189.26|4188.86|4190.26|4189.86|4186.63|4186.23|18843
1619466000000|2021-04-26 19:40:00|4189.01|4188.61|4190.26|4189.86|4191.51|4191.11|4189.01|4188.61|15428
1619466300000|2021-04-26 19:45:00|4190.01|4189.61|4185.26|4184.86|4190.51|4190.11|4185.01|4184.61|23026
1619466600000|2021-04-26 19:50:00|4184.26|4183.86|4188.51|4188.11|4189.26|4188.86|4184.26|4183.86|24494
1619466900000|2021-04-26 19:55:00|4188.76|4188.36|4189.51|4189.11|4189.51|4189.11|4185.26|4184.86|61223
1619467200000|2021-04-26 20:00:00|4189.26|4188.86|4189.83|4189.23|4191.83|4191.23|4188.33|4187.73|26972
1619467500000|2021-04-26 20:05:00|4190.08|4189.48|4187.58|4186.98|4191.08|4190.48|4185.33|4184.73|22268
1619467800000|2021-04-26 20:10:00|4187.83|4187.23|4186.91|4185.41|4188.08|4187.48|4185.83|4185.23|8177
1619468100000|2021-04-26 20:15:00|4187.6|4186.1|4187.13|4185.63|4187.6|4186.1|4186.87|4185.37|195
1619468400000|2021-04-26 20:20:00|4186.94|4185.44|4186|4184.5|4187.23|4185.73|4186|4184.5|0
1619468700000|2021-04-26 20:25:00|4186.33|4184.83|4186.48|4184.98|4186.8|4185.3|4186.29|4184.79|0
1619469000000|2021-04-26 20:30:00|4186.45|4185.85|4187.95|4187.35|4188.2|4187.6|4185.95|4185.35|1145
1619469300000|2021-04-26 20:35:00|4187.7|4187.1|4188.2|4187.6|4188.2|4187.6|4187.45|4186.85|621
1619469600000|2021-04-26 20:40:00|4187.95|4187.35|4188.95|4188.35|4189.45|4188.85|4187.95|4187.35|676
1619469900000|2021-04-26 20:45:00|4188.7|4188.1|4189.2|4188.6|4189.2|4188.6|4187.2|4186.6|586
1619470200000|2021-04-26 20:50:00|4188.95|4188.35|4189.7|4189.1|4189.95|4189.35|4188.7|4188.1|778
1619470500000|2021-04-26 20:55:00|4189.45|4188.85|4190.63|4189.13|4190.63|4189.85|4189.2|4188.6|938
1619470800000|2021-04-26 21:00:00|4190.55|4189.05|4190.7|4189.2|4190.7|4189.2|4190.48|4188.98|7
1619471100000|2021-04-26 21:05:00|4190.85|4189.35|4190.66|4189.16|4190.96|4189.46|4190.63|4189.13|0
1619471400000|2021-04-26 21:10:00|4190.63|4189.13|4190.7|4189.2|4190.7|4189.2|4190.55|4189.05|0
1619471700000|2021-04-26 21:15:00|4190.66|4189.16|4190.59|4189.09|4190.96|4189.46|4190.59|4189.09|0
1619472000000|2021-04-26 21:20:00|4190.44|4188.94|4190.59|4189.09|4190.59|4189.09|4190.44|4188.94|0
1619472300000|2021-04-26 21:25:00|4190.52|4189.02|4190.52|4189.02|4190.74|4189.24|4190.52|4189.02|0
1619472600000|2021-04-26 21:30:00|4190.55|4189.05|4190.74|4189.24|4190.77|4189.27|4190.41|4188.91|0
1619472900000|2021-04-26 21:35:00|4190.7|4189.2|4190.52|4189.02|4190.77|4189.27|4190.44|4188.94|0
1619473200000|2021-04-26 21:40:00|4190.55|4189.05|4190.41|4188.91|4190.55|4189.05|4190.41|4188.91|0
1619473500000|2021-04-26 21:45:00|4190.34|4188.84|4190.26|4188.76|4190.44|4188.94|4190.26|4188.76|0
1619473800000|2021-04-26 21:50:00|4190.2|4188.7|4190.23|4188.73|4190.26|4188.76|4190.2|4188.7|0
1619474100000|2021-04-26 21:55:00|4190.59|4189.09|4190.44|4188.94|4190.7|4189.2|4190.41|4188.91|0
1619474400000|2021-04-26 22:00:00|4190.45|4189.85|4189.33|4188.73|4190.45|4189.85|4189.08|4188.48|606
1619474700000|2021-04-26 22:05:00|4189.08|4188.48|4189.83|4189.23|4189.83|4189.23|4188.33|4187.73|469
1619475000000|2021-04-26 22:10:00|4190.08|4189.48|4190.08|4189.48|4190.33|4189.73|4189.83|4189.23|345
1619475300000|2021-04-26 22:15:00|4190.33|4189.73|4190.83|4190.23|4190.83|4190.23|4190.08|4189.48|234
1619475600000|2021-04-26 22:20:00|4190.95|4190.35|4190.58|4189.98|4191.08|4190.48|4189.83|4189.23|317
1619475900000|2021-04-26 22:25:00|4190.33|4189.73|4190.58|4189.98|4190.58|4189.98|4190.33|4189.73|240
1619476200000|2021-04-26 22:30:00|4190.7|4190.1|4189.58|4188.98|4190.83|4190.23|4189.58|4188.98|297
1619476500000|2021-04-26 22:35:00|4189.83|4189.23|4189.83|4189.23|4190.33|4189.73|4189.83|4189.23|356
1619476800000|2021-04-26 22:40:00|4189.58|4188.98|4189.58|4188.98|4189.58|4188.98|4189.08|4188.48|310
1619477100000|2021-04-26 22:45:00|4189.83|4189.23|4189.58|4188.98|4189.83|4189.23|4189.33|4188.73|171
1619477400000|2021-04-26 22:50:00|4189.33|4188.73|4189.08|4188.48|4189.58|4188.98|4188.83|4188.23|222
1619477700000|2021-04-26 22:55:00|4188.83|4188.23|4189.08|4188.48|4189.08|4188.48|4188.83|4188.23|296
1619478000000|2021-04-26 23:00:00|4189.33|4188.73|4189.33|4188.73|4189.83|4189.23|4189.08|4188.48|435
1619478300000|2021-04-26 23:05:00|4189.58|4188.98|4189.83|4189.23|4190.08|4189.48|4189.33|4188.73|325
1619478600000|2021-04-26 23:10:00|4189.95|4189.35|4189.58|4188.98|4190.33|4189.73|4189.58|4188.98|354
1619478900000|2021-04-26 23:15:00|4189.33|4188.73|4188.33|4187.73|4189.58|4188.98|4188.33|4187.73|450
1619479200000|2021-04-26 23:20:00|4188.58|4187.98|4188.58|4187.98|4189.08|4188.48|4188.08|4187.48|356
1619479500000|2021-04-26 23:25:00|4188.83|4188.23|4188.83|4188.23|4189.33|4188.73|4188.33|4187.73|398
1619479800000|2021-04-26 23:30:00|4189.08|4188.48|4190.58|4189.98|4190.83|4190.23|4188.83|4188.23|655
1619480100000|2021-04-26 23:35:00|4190.33|4189.73|4191.58|4190.98|4192.33|4191.73|4190.08|4189.48|870
1619480400000|2021-04-26 23:40:00|4191.83|4191.23|4192.58|4191.98|4192.58|4191.98|4191.83|4191.23|509
1619480700000|2021-04-26 23:45:00|4192.33|4191.73|4193.08|4192.48|4193.33|4192.73|4192.08|4191.48|628
1619481000000|2021-04-26 23:50:00|4192.83|4192.23|4192.08|4191.48|4192.95|4192.35|4191.83|4191.23|345
1619481300000|2021-04-26 23:55:00|4191.83|4191.23|4192.08|4191.48|4192.33|4191.73|4191.58|4190.98|323
1619481600000|2021-04-27 00:00:00|4191.83|4191.23|4190.33|4189.73|4191.83|4191.23|4189.58|4188.98|1204
1619481900000|2021-04-27 00:05:00|4190.58|4189.98|4190.08|4189.48|4190.58|4189.98|4189.58|4188.98|726
1619482200000|2021-04-27 00:10:00|4190.33|4189.73|4189.58|4188.98|4190.58|4189.98|4189.33|4188.73|670
1619482500000|2021-04-27 00:15:00|4189.83|4189.23|4189.33|4188.73|4189.95|4189.35|4188.95|4188.35|626
1619482800000|2021-04-27 00:20:00|4189.2|4188.6|4188.83|4188.23|4189.83|4189.23|4188.83|4188.23|484
1619483100000|2021-04-27 00:25:00|4189.08|4188.48|4189.83|4189.23|4189.83|4189.23|4189.08|4188.48|371
1619483400000|2021-04-27 00:30:00|4189.58|4188.98|4188.08|4187.48|4189.58|4188.98|4188.08|4187.48|640
1619483700000|2021-04-27 00:35:00|4187.58|4186.98|4189.33|4188.73|4189.58|4188.98|4187.58|4186.98|749
1619484000000|2021-04-27 00:40:00|4189.58|4188.98|4188.83|4188.23|4189.83|4189.23|4188.83|4188.23|497
1619484300000|2021-04-27 00:45:00|4188.58|4187.98|4189.33|4188.73|4189.58|4188.98|4188.58|4187.98|454
1619484600000|2021-04-27 00:50:00|4189.58|4188.98|4189.33|4188.73|4189.83|4189.23|4189.33|4188.73|243
1619484900000|2021-04-27 00:55:00|4189.08|4188.48|4189.83|4189.23|4190.33|4189.73|4189.08|4188.48|338
1619485200000|2021-04-27 01:00:00|4190.08|4189.48|4190.08|4189.48|4190.58|4189.98|4189.83|4189.23|751
1619485500000|2021-04-27 01:05:00|4189.95|4189.35|4189.33|4188.73|4189.95|4189.35|4188.83|4188.23|501
1619485800000|2021-04-27 01:10:00|4189.2|4188.6|4189.33|4188.73|4189.58|4188.98|4189.08|4188.48|284
1619486100000|2021-04-27 01:15:00|4189.08|4188.48|4190.33|4189.73|4190.58|4189.98|4188.83|4188.23|744
1619486400000|2021-04-27 01:20:00|4190.58|4189.98|4190.33|4189.73|4191.08|4190.48|4190.08|4189.48|561
1619486700000|2021-04-27 01:25:00|4190.58|4189.98|4190.83|4190.23|4190.83|4190.23|4190.33|4189.73|337
1619487000000|2021-04-27 01:30:00|4191.08|4190.48|4190.83|4190.23|4191.33|4190.73|4189.58|4188.98|1254
1619487300000|2021-04-27 01:35:00|4190.58|4189.98|4189.83|4189.23|4190.58|4189.98|4188.33|4187.73|1201
1619487600000|2021-04-27 01:40:00|4189.58|4188.98|4189.83|4189.23|4190.83|4190.23|4189.58|4188.98|613
1619487900000|2021-04-27 01:45:00|4189.58|4188.98|4189.83|4189.23|4190.58|4189.98|4189.33|4188.73|559
1619488200000|2021-04-27 01:50:00|4189.58|4188.98|4190.83|4190.23|4190.83|4190.23|4189.58|4188.98|739
1619488500000|2021-04-27 01:55:00|4190.58|4189.98|4191.08|4190.48|4191.33|4190.73|4190.33|4189.73|489
1619488800000|2021-04-27 02:00:00|4190.83|4190.23|4191.08|4190.48|4191.58|4190.98|4190.58|4189.98|566
1619489100000|2021-04-27 02:05:00|4191.33|4190.73|4190.83|4190.23|4191.33|4190.73|4190.83|4190.23|359
1619489400000|2021-04-27 02:10:00|4191.08|4190.48|4191.58|4190.98|4191.58|4190.98|4190.83|4190.23|279
1619489700000|2021-04-27 02:15:00|4191.33|4190.73|4191.33|4190.73|4191.83|4191.23|4190.83|4190.23|282
1619490000000|2021-04-27 02:20:00|4191.08|4190.48|4190.58|4189.98|4191.33|4190.73|4190.58|4189.98|331
1619490300000|2021-04-27 02:25:00|4190.83|4190.23|4189.83|4189.23|4190.83|4190.23|4189.83|4189.23|471
1619490600000|2021-04-27 02:30:00|4189.58|4188.98|4189.58|4188.98|4190.08|4189.48|4189.58|4188.98|338
1619490900000|2021-04-27 02:35:00|4189.33|4188.73|4189.58|4188.98|4189.83|4189.23|4189.08|4188.48|209
1619491200000|2021-04-27 02:40:00|4189.7|4189.1|4189.7|4189.1|4190.08|4189.48|4189.33|4188.73|190
1619491500000|2021-04-27 02:45:00|4189.58|4188.98|4189.58|4188.98|4189.83|4189.23|4189.45|4188.85|84
1619491800000|2021-04-27 02:50:00|4189.45|4188.85|4189.83|4189.23|4190.08|4189.48|4189.33|4188.73|156
1619492100000|2021-04-27 02:55:00|4189.58|4188.98|4189.83|4189.23|4189.83|4189.23|4189.33|4188.73|122
1619492400000|2021-04-27 03:00:00|4189.58|4188.98|4188.58|4187.98|4189.83|4189.23|4188.58|4187.98|579
1619492700000|2021-04-27 03:05:00|4188.83|4188.23|4189.33|4188.73|4189.83|4189.23|4188.58|4187.98|254
1619493000000|2021-04-27 03:10:00|4189.08|4188.48|4189.58|4188.98|4189.83|4189.23|4189.08|4188.48|298
1619493300000|2021-04-27 03:15:00|4189.83|4189.23|4190.58|4189.98|4190.83|4190.23|4189.58|4188.98|297
1619493600000|2021-04-27 03:20:00|4190.83|4190.23|4190.33|4189.73|4190.83|4190.23|4190.08|4189.48|240
1619493900000|2021-04-27 03:25:00|4190.58|4189.98|4190.58|4189.98|4190.58|4189.98|4190.33|4189.73|254
1619494200000|2021-04-27 03:30:00|4190.45|4189.85|4191.08|4190.48|4191.33|4190.73|4190.33|4189.73|417
1619494500000|2021-04-27 03:35:00|4190.83|4190.23|4191.33|4190.73|4191.33|4190.73|4190.58|4189.98|172
1619494800000|2021-04-27 03:40:00|4191.45|4190.85|4191.83|4191.23|4191.83|4191.23|4191.33|4190.73|434
1619495100000|2021-04-27 03:45:00|4191.7|4191.1|4191.33|4190.73|4191.83|4191.23|4191.33|4190.73|234
1619495400000|2021-04-27 03:50:00|4191.08|4190.48|4190.83|4190.23|4191.33|4190.73|4190.83|4190.23|127
1619495700000|2021-04-27 03:55:00|4191.08|4190.48|4190.83|4190.23|4191.33|4190.73|4190.83|4190.23|254
1619496000000|2021-04-27 04:00:00|4191.08|4190.48|4190.83|4190.23|4191.08|4190.48|4190.83|4190.23|94
1619496300000|2021-04-27 04:05:00|4191.08|4190.48|4190.83|4190.23|4191.33|4190.73|4190.83|4190.23|168
1619496600000|2021-04-27 04:10:00|4190.95|4190.35|4191.08|4190.48|4191.08|4190.48|4190.83|4190.23|134
1619496900000|2021-04-27 04:15:00|4191.33|4190.73|4191.08|4190.48|4191.33|4190.73|4191.08|4190.48|87
1619497200000|2021-04-27 04:20:00|4191.33|4190.73|4191.08|4190.48|4191.33|4190.73|4191.08|4190.48|89
1619497500000|2021-04-27 04:25:00|4191.33|4190.73|4191.83|4191.23|4192.08|4191.48|4191.33|4190.73|264
1619497800000|2021-04-27 04:30:00|4192.08|4191.48|4191.83|4191.23|4192.08|4191.48|4191.58|4190.98|178
1619498100000|2021-04-27 04:35:00|4191.58|4190.98|4191.08|4190.48|4191.58|4190.98|4191.08|4190.48|92
1619498400000|2021-04-27 04:40:00|4191.2|4190.6|4191.08|4190.48|4191.58|4190.98|4191.08|4190.48|133
1619498700000|2021-04-27 04:45:00|4191.33|4190.73|4191.33|4190.73|4191.33|4190.73|4191.08|4190.48|63
1619499000000|2021-04-27 04:50:00|4191.45|4190.85|4191.83|4191.23|4191.83|4191.23|4191.33|4190.73|158
1619499300000|2021-04-27 04:55:00|4191.95|4191.35|4191.58|4190.98|4192.08|4191.48|4191.33|4190.73|134
1619499600000|2021-04-27 05:00:00|4191.83|4191.23|4192.58|4191.98|4192.58|4191.98|4191.58|4190.98|471
1619499900000|2021-04-27 05:05:00|4192.33|4191.73|4192.58|4191.98|4193.08|4192.48|4192.08|4191.48|312
1619500200000|2021-04-27 05:10:00|4192.33|4191.73|4192.83|4192.23|4192.83|4192.23|4192.33|4191.73|202
1619500500000|2021-04-27 05:15:00|4192.7|4192.1|4193.08|4192.48|4193.08|4192.48|4192.58|4191.98|241
1619500800000|2021-04-27 05:20:00|4192.95|4192.35|4192.58|4191.98|4193.08|4192.48|4192.58|4191.98|380
1619501100000|2021-04-27 05:25:00|4192.83|4192.23|4193.58|4192.98|4193.83|4193.23|4192.83|4192.23|437
1619501400000|2021-04-27 05:30:00|4193.7|4193.1|4197.83|4197.23|4197.83|4197.23|4193.58|4192.98|2182
1619501700000|2021-04-27 05:35:00|4197.58|4196.98|4196.08|4195.48|4197.58|4196.98|4196.08|4195.48|689
1619502000000|2021-04-27 05:40:00|4196.33|4195.73|4196.83|4196.23|4196.83|4196.23|4196.33|4195.73|484
1619502300000|2021-04-27 05:45:00|4197.08|4196.48|4197.58|4196.98|4197.58|4196.98|4196.83|4196.23|752
1619502600000|2021-04-27 05:50:00|4197.83|4197.23|4198.08|4197.48|4199.58|4198.98|4197.83|4197.23|2149
1619502900000|2021-04-27 05:55:00|4198.33|4197.73|4197.58|4196.98|4198.33|4197.73|4197.33|4196.73|660
1619503200000|2021-04-27 06:00:00|4197.83|4197.23|4197.33|4196.73|4198.33|4197.73|4197.08|4196.48|735
1619503500000|2021-04-27 06:05:00|4197.08|4196.48|4196.58|4195.98|4197.33|4196.73|4196.33|4195.73|626
1619503800000|2021-04-27 06:10:00|4196.83|4196.23|4195.58|4194.98|4196.83|4196.23|4195.58|4194.98|604
1619504100000|2021-04-27 06:15:00|4195.33|4194.73|4194.58|4193.98|4195.33|4194.73|4194.58|4193.98|663
1619504400000|2021-04-27 06:20:00|4194.83|4194.23|4194.58|4193.98|4195.2|4194.6|4194.58|4193.98|438
1619504700000|2021-04-27 06:25:00|4194.33|4193.73|4194.33|4193.73|4194.58|4193.98|4194.33|4193.73|605
1619505000000|2021-04-27 06:30:00|4194.08|4193.48|4194.33|4193.73|4195.08|4194.48|4194.08|4193.48|601
1619505300000|2021-04-27 06:35:00|4194.08|4193.48|4194.83|4194.23|4195.08|4194.48|4194.08|4193.48|361
1619505600000|2021-04-27 06:40:00|4194.33|4193.73|4194.83|4194.23|4195.08|4194.48|4194.33|4193.73|301
1619505900000|2021-04-27 06:45:00|4195.08|4194.48|4194.08|4193.48|4195.08|4194.48|4194.08|4193.48|393
1619506200000|2021-04-27 06:50:00|4193.83|4193.23|4193.33|4192.73|4194.08|4193.48|4192.83|4192.23|794
1619506500000|2021-04-27 06:55:00|4192.83|4192.23|4194.58|4193.98|4194.83|4194.23|4192.83|4192.23|863
1619506800000|2021-04-27 07:00:00|4194.33|4193.73|4194.33|4193.73|4194.83|4194.23|4192.83|4192.23|1836
1619507100000|2021-04-27 07:05:00|4194.08|4193.48|4193.58|4192.98|4194.08|4193.48|4193.08|4192.48|1301
1619507400000|2021-04-27 07:10:00|4193.83|4193.23|4192.33|4191.73|4193.83|4193.23|4192.33|4191.73|1056
1619507700000|2021-04-27 07:15:00|4192.58|4191.98|4194.08|4193.48|4194.45|4193.85|4192.33|4191.73|796
1619508000000|2021-04-27 07:20:00|4194.2|4193.6|4193.58|4192.98|4194.58|4193.98|4193.58|4192.98|689
1619508300000|2021-04-27 07:25:00|4193.83|4193.23|4193.08|4192.48|4194.33|4193.73|4192.83|4192.23|782
1619508600000|2021-04-27 07:30:00|4193.33|4192.73|4193.83|4193.23|4193.83|4193.23|4192.58|4191.98|757
1619508900000|2021-04-27 07:35:00|4193.58|4192.98|4192.83|4192.23|4193.83|4193.23|4192.83|4192.23|366
1619509200000|2021-04-27 07:40:00|4192.7|4192.1|4192.7|4192.1|4193.58|4192.98|4192.33|4191.73|657
1619509500000|2021-04-27 07:45:00|4192.58|4191.98|4192.58|4191.98|4193.33|4192.73|4192.33|4191.73|608
1619509800000|2021-04-27 07:50:00|4192.83|4192.23|4193.33|4192.73|4193.58|4192.98|4192.58|4191.98|584
1619510100000|2021-04-27 07:55:00|4193.45|4192.85|4193.58|4192.98|4193.58|4192.98|4192.58|4191.98|761
1619510400000|2021-04-27 08:00:00|4193.83|4193.23|4194.33|4193.73|4194.45|4193.85|4192.83|4192.23|817
1619510700000|2021-04-27 08:05:00|4194.58|4193.98|4192.33|4191.73|4195.33|4194.73|4192.33|4191.73|1247
1619511000000|2021-04-27 08:10:00|4192.08|4191.48|4192.08|4191.48|4192.33|4191.73|4190.83|4190.23|1382
1619511300000|2021-04-27 08:15:00|4191.83|4191.23|4192.08|4191.48|4193.08|4192.48|4191.83|4191.23|628
1619511600000|2021-04-27 08:20:00|4192.33|4191.73|4192.08|4191.48|4192.83|4192.23|4191.83|4191.23|658
1619511900000|2021-04-27 08:25:00|4192.33|4191.73|4192.83|4192.23|4193.08|4192.48|4191.58|4190.98|504
1619512200000|2021-04-27 08:30:00|4192.58|4191.98|4193.08|4192.48|4193.33|4192.73|4192.58|4191.98|397
1619512500000|2021-04-27 08:35:00|4193.33|4192.73|4193.08|4192.48|4193.58|4192.98|4192.58|4191.98|631
1619512800000|2021-04-27 08:40:00|4192.83|4192.23|4192.58|4191.98|4193.08|4192.48|4192.33|4191.73|452
1619513100000|2021-04-27 08:45:00|4192.33|4191.73|4192.83|4192.23|4192.83|4192.23|4192.08|4191.48|394
1619513400000|2021-04-27 08:50:00|4193.08|4192.48|4192.83|4192.23|4194.08|4193.48|4192.58|4191.98|711
1619513700000|2021-04-27 08:55:00|4193.08|4192.48|4193.33|4192.73|4193.58|4192.98|4192.83|4192.23|340
1619514000000|2021-04-27 09:00:00|4193.08|4192.48|4193.08|4192.48|4193.33|4192.73|4192.58|4191.98|450
1619514300000|2021-04-27 09:05:00|4192.95|4192.35|4193.33|4192.73|4193.58|4192.98|4192.83|4192.23|279
1619514600000|2021-04-27 09:10:00|4193.2|4192.6|4192.33|4191.73|4193.33|4192.73|4192.33|4191.73|378
1619514900000|2021-04-27 09:15:00|4192.08|4191.48|4193.33|4192.73|4193.33|4192.73|4192.08|4191.48|410
1619515200000|2021-04-27 09:20:00|4193.83|4193.23|4192.83|4192.23|4193.83|4193.23|4192.58|4191.98|382
1619515500000|2021-04-27 09:25:00|4192.58|4191.98|4193.08|4192.48|4193.08|4192.48|4192.33|4191.73|577
1619515800000|2021-04-27 09:30:00|4192.95|4192.35|4191.58|4190.98|4193.08|4192.48|4191.33|4190.73|707
1619516100000|2021-04-27 09:35:00|4191.33|4190.73|4191.58|4190.98|4191.83|4191.23|4191.33|4190.73|383
1619516400000|2021-04-27 09:40:00|4191.33|4190.73|4191.33|4190.73|4192.08|4191.48|4191.08|4190.48|441
1619516700000|2021-04-27 09:45:00|4191.08|4190.48|4190.08|4189.48|4191.08|4190.48|4189.33|4188.73|1529
1619517000000|2021-04-27 09:50:00|4189.83|4189.23|4187.2|4186.6|4189.83|4189.23|4184.83|4184.23|4416
1619517300000|2021-04-27 09:55:00|4187.33|4186.73|4187.33|4186.73|4188.58|4187.98|4187.08|4186.48|1154
1619517600000|2021-04-27 10:00:00|4187.08|4186.48|4187.33|4186.73|4187.95|4187.35|4186.83|4186.23|842
1619517900000|2021-04-27 10:05:00|4187.45|4186.85|4189.08|4188.48|4189.08|4188.48|4187.33|4186.73|824
1619518200000|2021-04-27 10:10:00|4188.83|4188.23|4190.58|4189.98|4190.83|4190.23|4188.83|4188.23|934
1619518500000|2021-04-27 10:15:00|4190.33|4189.73|4190.58|4189.98|4191.08|4190.48|4190.08|4189.48|928
1619518800000|2021-04-27 10:20:00|4190.7|4190.1|4190.83|4190.23|4191.08|4190.48|4190.33|4189.73|358
1619519100000|2021-04-27 10:25:00|4190.95|4190.35|4190.33|4189.73|4191.33|4190.73|4190.08|4189.48|457
1619519400000|2021-04-27 10:30:00|4190.58|4189.98|4190.33|4189.73|4191.08|4190.48|4190.08|4189.48|617
1619519700000|2021-04-27 10:35:00|4190.08|4189.48|4190.08|4189.48|4190.08|4189.48|4189.33|4188.73|430
1619520000000|2021-04-27 10:40:00|4189.83|4189.23|4190.08|4189.48|4190.33|4189.73|4189.58|4188.98|360
1619520300000|2021-04-27 10:45:00|4190.58|4189.98|4191.33|4190.73|4191.33|4190.73|4190.58|4189.98|808
1619520600000|2021-04-27 10:50:00|4191.58|4190.98|4191.33|4190.73|4191.7|4191.1|4190.83|4190.23|550
1619520900000|2021-04-27 10:55:00|4191.2|4190.6|4192.33|4191.73|4192.7|4192.1|4191.08|4190.48|1088
1619521200000|2021-04-27 11:00:00|4192.58|4191.98|4192.83|4192.23|4193.58|4192.98|4192.08|4191.48|1552
1619521500000|2021-04-27 11:05:00|4193.08|4192.48|4192.33|4191.73|4193.33|4192.73|4192.33|4191.73|798
1619521800000|2021-04-27 11:10:00|4192.58|4191.98|4192.58|4191.98|4193.08|4192.48|4192.33|4191.73|475
1619522100000|2021-04-27 11:15:00|4192.45|4191.85|4193.08|4192.48|4193.33|4192.73|4192.33|4191.73|563
1619522400000|2021-04-27 11:20:00|4192.83|4192.23|4191.58|4190.98|4193.08|4192.48|4191.58|4190.98|1004
1619522700000|2021-04-27 11:25:00|4191.83|4191.23|4192.08|4191.48|4192.08|4191.48|4191.33|4190.73|768
1619523000000|2021-04-27 11:30:00|4191.83|4191.23|4193.08|4192.48|4193.45|4192.85|4191.83|4191.23|1056
1619523300000|2021-04-27 11:35:00|4192.83|4192.23|4192.58|4191.98|4192.83|4192.23|4192.33|4191.73|408
1619523600000|2021-04-27 11:40:00|4192.33|4191.73|4191.33|4190.73|4192.58|4191.98|4191.33|4190.73|436
1619523900000|2021-04-27 11:45:00|4191.58|4190.98|4192.08|4191.48|4192.2|4191.6|4190.58|4189.98|2304
1619524200000|2021-04-27 11:50:00|4192.33|4191.73|4191.58|4190.98|4192.33|4191.73|4190.83|4190.23|1656
1619524500000|2021-04-27 11:55:00|4191.33|4190.73|4191.83|4191.23|4192.08|4191.48|4191.33|4190.73|862
1619524800000|2021-04-27 12:00:00|4191.58|4190.98|4191.83|4191.23|4192.08|4191.48|4191.33|4190.73|1141
1619525100000|2021-04-27 12:05:00|4192.08|4191.48|4193.33|4192.73|4193.33|4192.73|4192.08|4191.48|1813
1619525400000|2021-04-27 12:10:00|4193.08|4192.48|4193.58|4192.98|4193.58|4192.98|4192.58|4191.98|1217
1619525700000|2021-04-27 12:15:00|4193.33|4192.73|4193.33|4192.73|4193.58|4192.98|4193.08|4192.48|1647
1619526000000|2021-04-27 12:20:00|4193.58|4192.98|4193.83|4193.23|4194.08|4193.48|4193.58|4192.98|1666
1619526300000|2021-04-27 12:25:00|4193.58|4192.98|4192.58|4191.98|4193.83|4193.23|4192.58|4191.98|1306
1619526600000|2021-04-27 12:30:00|4192.83|4192.23|4192.58|4191.98|4193.08|4192.48|4192.08|4191.48|1155
1619526900000|2021-04-27 12:35:00|4192.33|4191.73|4192.58|4191.98|4192.83|4192.23|4192.33|4191.73|572
1619527200000|2021-04-27 12:40:00|4192.45|4191.85|4190.83|4190.23|4192.83|4192.23|4190.83|4190.23|1865
1619527500000|2021-04-27 12:45:00|4191.08|4190.48|4191.33|4190.73|4191.58|4190.98|4190.83|4190.23|1602
1619527800000|2021-04-27 12:50:00|4191.08|4190.48|4190.83|4190.23|4191.83|4191.23|4190.58|4189.98|1134
1619528100000|2021-04-27 12:55:00|4190.58|4189.98|4190.33|4189.73|4191.08|4190.48|4190.08|4189.48|1932
1619528400000|2021-04-27 13:00:00|4190.58|4189.98|4189.83|4189.23|4191.2|4190.6|4189.83|4189.23|2037
1619528700000|2021-04-27 13:05:00|4190.08|4189.48|4191.08|4190.48|4191.33|4190.73|4190.08|4189.48|2116
1619529000000|2021-04-27 13:10:00|4190.83|4190.23|4191.33|4190.73|4191.58|4190.98|4190.58|4189.98|1805
1619529300000|2021-04-27 13:15:00|4191.08|4190.48|4190.33|4189.73|4191.33|4190.73|4190.08|4189.48|1861
1619529600000|2021-04-27 13:20:00|4190.58|4189.98|4192.08|4191.48|4192.08|4191.48|4190.33|4189.73|2253
1619529900000|2021-04-27 13:25:00|4191.83|4191.23|4191.7|4191.1|4192.33|4191.73|4191.58|4190.98|4093
1619530200000|2021-04-27 13:30:00|4191.6|4191.2|4189.73|4189.33|4192.23|4191.83|4187.98|4187.58|40616
1619530500000|2021-04-27 13:35:00|4189.48|4189.08|4181.48|4181.08|4190.73|4190.33|4181.23|4180.83|47946
1619530800000|2021-04-27 13:40:00|4181.73|4181.33|4182.73|4182.33|4183.48|4183.08|4179.98|4179.58|22635
1619531100000|2021-04-27 13:45:00|4182.98|4182.58|4182.23|4181.83|4183.23|4182.83|4180.48|4180.08|19101
1619531400000|2021-04-27 13:50:00|4181.98|4181.58|4183.23|4182.83|4183.48|4183.08|4180.48|4180.08|20212
1619531700000|2021-04-27 13:55:00|4183.48|4183.08|4180.73|4180.33|4183.48|4183.08|4180.23|4179.83|19048
1619532000000|2021-04-27 14:00:00|4180.85|4180.45|4182.48|4182.08|4184.73|4184.33|4177.98|4177.58|37540
1619532300000|2021-04-27 14:05:00|4182.23|4181.83|4183.98|4183.58|4184.48|4184.08|4181.48|4181.08|11786
1619532600000|2021-04-27 14:10:00|4184.05|4183.65|4182.3|4181.9|4184.55|4184.15|4180.8|4180.4|12434
1619532900000|2021-04-27 14:15:00|4182.05|4181.65|4180.8|4180.4|4182.05|4181.65|4175.55|4175.15|30989
1619533200000|2021-04-27 14:20:00|4180.55|4180.15|4180.8|4180.4|4182.05|4181.65|4178.8|4178.4|13553
1619533500000|2021-04-27 14:25:00|4180.55|4180.15|4184.55|4184.15|4184.55|4184.15|4179.3|4178.9|11912
1619533800000|2021-04-27 14:30:00|4184.05|4183.65|4183.8|4183.4|4184.8|4184.4|4183.05|4182.65|11124
1619534100000|2021-04-27 14:35:00|4184.05|4183.65|4179.05|4178.65|4184.3|4183.9|4178.55|4178.15|16102
1619534400000|2021-04-27 14:40:00|4178.8|4178.4|4181.55|4181.15|4181.8|4181.4|4177.8|4177.4|12044
1619534700000|2021-04-27 14:45:00|4181.8|4181.4|4184.3|4183.9|4185.55|4185.15|4180.8|4180.4|12370
1619535000000|2021-04-27 14:50:00|4184.05|4183.65|4184.3|4183.9|4184.55|4184.15|4182.55|4182.15|9703
1619535300000|2021-04-27 14:55:00|4184.05|4183.65|4184.05|4183.65|4185.3|4184.9|4183.8|4183.4|7236
1619535600000|2021-04-27 15:00:00|4183.8|4183.4|4182.55|4182.15|4185.55|4185.15|4182.05|4181.65|8589
1619535900000|2021-04-27 15:05:00|4182.8|4182.4|4184.3|4183.9|4185.05|4184.65|4182.05|4181.65|7039
1619536200000|2021-04-27 15:10:00|4184.05|4183.65|4185.3|4184.9|4185.8|4185.4|4184.05|4183.65|6529
1619536500000|2021-04-27 15:15:00|4185.05|4184.65|4184.05|4183.65|4186.3|4185.9|4183.8|4183.4|7035
1619536800000|2021-04-27 15:20:00|4184.3|4183.9|4184.8|4184.4|4185.05|4184.65|4183.05|4182.65|6563
1619537100000|2021-04-27 15:25:00|4185.05|4184.65|4184.55|4184.15|4185.3|4184.9|4183.55|4183.15|7379
1619537400000|2021-04-27 15:30:00|4184.8|4184.4|4185.05|4184.65|4186.05|4185.65|4184.3|4183.9|8045
1619537700000|2021-04-27 15:35:00|4185.3|4184.9|4185.3|4184.9|4185.55|4185.15|4184.05|4183.65|4095
1619538000000|2021-04-27 15:40:00|4185.55|4185.15|4186.3|4185.9|4186.55|4186.15|4185.05|4184.65|4120
1619538300000|2021-04-27 15:45:00|4186.55|4186.15|4184.8|4184.4|4186.55|4186.15|4184.55|4184.15|5650
1619538600000|2021-04-27 15:50:00|4184.55|4184.15|4187.8|4187.4|4187.8|4187.4|4184.55|4184.15|7109
1619538900000|2021-04-27 15:55:00|4188.05|4187.65|4187.8|4187.4|4188.8|4188.4|4187.8|4187.4|6917
1619539200000|2021-04-27 16:00:00|4188.05|4187.65|4189.3|4188.9|4189.55|4189.15|4188.05|4187.65|5450
1619539500000|2021-04-27 16:05:00|4189.05|4188.65|4188.8|4188.4|4189.3|4188.9|4188.3|4187.9|3640
1619539800000|2021-04-27 16:10:00|4189.05|4188.65|4187.55|4187.15|4189.05|4188.65|4187.3|4186.9|10021
1619540100000|2021-04-27 16:15:00|4187.8|4187.4|4188.3|4187.9|4188.55|4188.15|4187.3|4186.9|3261
1619540400000|2021-04-27 16:20:00|4188.55|4188.15|4188.3|4187.9|4189.3|4188.9|4187.3|4186.9|10104
1619540700000|2021-04-27 16:25:00|4188.55|4188.15|4189.05|4188.65|4189.3|4188.9|4188.3|4187.9|3820
1619541000000|2021-04-27 16:30:00|4188.8|4188.4|4188.8|4188.4|4189.05|4188.65|4188.3|4187.9|4339
1619541300000|2021-04-27 16:35:00|4188.55|4188.15|4188.05|4187.65|4188.8|4188.4|4187.3|4186.9|4761
1619541600000|2021-04-27 16:40:00|4188|4187.6|4187.25|4186.85|4188.5|4188.1|4186.5|4186.1|4915
1619541900000|2021-04-27 16:45:00|4187|4186.6|4186.5|4186.1|4187.75|4187.35|4186.25|4185.85|4802
1619542200000|2021-04-27 16:50:00|4186.25|4185.85|4184|4183.6|4186.75|4186.35|4182.25|4181.85|9630
1619542500000|2021-04-27 16:55:00|4183.75|4183.35|4183.5|4183.1|4184.5|4184.1|4182.75|4182.35|5326
1619542800000|2021-04-27 17:00:00|4183.25|4182.85|4185|4184.6|4185|4184.6|4183|4182.6|6754
1619543100000|2021-04-27 17:05:00|4185.25|4184.85|4185.5|4185.1|4186|4185.6|4184|4183.6|6151
1619543400000|2021-04-27 17:10:00|4185.25|4184.85|4185.75|4185.35|4186.75|4186.35|4185.25|4184.85|5427
1619543700000|2021-04-27 17:15:00|4185.5|4185.1|4186|4185.6|4186.75|4186.35|4185.5|4185.1|3012
1619544000000|2021-04-27 17:20:00|4186.25|4185.85|4186.5|4186.1|4187.25|4186.85|4186|4185.6|3379
1619544300000|2021-04-27 17:25:00|4186.75|4186.35|4186|4185.6|4186.87|4186.47|4185.5|4185.1|2847
1619544600000|2021-04-27 17:30:00|4185.87|4185.47|4185.75|4185.35|4187|4186.6|4184.5|4184.1|4267
1619544900000|2021-04-27 17:35:00|4186|4185.6|4187|4186.6|4187.5|4187.1|4186|4185.6|4344
1619545200000|2021-04-27 17:40:00|4186.75|4186.35|4187.25|4186.85|4188|4187.6|4186.5|4186.1|3155
1619545500000|2021-04-27 17:45:00|4187|4186.6|4186.25|4185.85|4187.25|4186.85|4184.75|4184.35|5213
1619545800000|2021-04-27 17:50:00|4186|4185.6|4187|4186.6|4187|4186.6|4186|4185.6|3145
1619546100000|2021-04-27 17:55:00|4186.75|4186.35|4186.5|4186.1|4187.25|4186.85|4186|4185.6|3061
1619546400000|2021-04-27 18:00:00|4186.75|4186.35|4183.25|4182.85|4186.75|4186.35|4183.25|4182.85|10294
1619546700000|2021-04-27 18:05:00|4183.5|4183.1|4184.75|4184.35|4185.5|4185.1|4183.5|4183.1|4050
1619547000000|2021-04-27 18:10:00|4184.5|4184.1|4185.25|4184.85|4185.5|4185.1|4184.5|4184.1|2962
1619547300000|2021-04-27 18:15:00|4185|4184.6|4186|4185.6|4186.5|4186.1|4184.75|4184.35|4510
1619547600000|2021-04-27 18:20:00|4186.25|4185.85|4187|4186.6|4187.25|4186.85|4185.5|4185.1|11133
1619547900000|2021-04-27 18:25:00|4186.75|4186.35|4187.75|4187.35|4188|4187.6|4186.5|4186.1|3892
1619548200000|2021-04-27 18:30:00|4188|4187.6|4189.75|4189.35|4190|4189.6|4187.75|4187.35|6454
1619548500000|2021-04-27 18:35:00|4189.5|4189.1|4190.25|4189.85|4190.25|4189.85|4189|4188.6|3632
1619548800000|2021-04-27 18:40:00|4190|4189.6|4189.5|4189.1|4190|4189.6|4189.25|4188.85|4072
1619549100000|2021-04-27 18:45:00|4189.75|4189.35|4189|4188.6|4190|4189.6|4189|4188.6|3555
1619549400000|2021-04-27 18:50:00|4188.75|4188.35|4187.75|4187.35|4189|4188.6|4187.75|4187.35|3490
1619549700000|2021-04-27 18:55:00|4188|4187.6|4188.5|4188.1|4189.12|4188.72|4187.75|4187.35|4514
1619550000000|2021-04-27 19:00:00|4188|4187.6|4189|4188.6|4189.5|4189.1|4186.87|4186.47|5374
1619550300000|2021-04-27 19:05:00|4188.75|4188.35|4186|4185.6|4189|4188.6|4185.25|4184.85|8556
1619550600000|2021-04-27 19:10:00|4185.75|4185.35|4190|4189.6|4190|4189.6|4185.75|4185.35|8224
1619550900000|2021-04-27 19:15:00|4189.75|4189.35|4190.5|4190.1|4190.5|4190.1|4188.25|4187.85|8064
1619551200000|2021-04-27 19:20:00|4190.34|4189.94|4190.59|4190.19|4191.71|4191.31|4189.21|4188.81|8845
1619551500000|2021-04-27 19:25:00|4190.84|4190.44|4190.59|4190.19|4190.84|4190.44|4189.59|4189.19|4462
1619551800000|2021-04-27 19:30:00|4190.84|4190.44|4191.34|4190.94|4191.84|4191.44|4189.59|4189.19|5632
1619552100000|2021-04-27 19:35:00|4191.09|4190.69|4193.09|4192.69|4193.34|4192.94|4190.09|4189.69|10737
1619552400000|2021-04-27 19:40:00|4193.34|4192.94|4192.34|4191.94|4193.59|4193.19|4191.84|4191.44|9513
1619552700000|2021-04-27 19:45:00|4192.59|4192.19|4191.84|4191.44|4192.59|4192.19|4190.09|4189.69|15823
1619553000000|2021-04-27 19:50:00|4192.09|4191.69|4190.09|4189.69|4192.34|4191.94|4190.09|4189.69|14302
1619553300000|2021-04-27 19:55:00|4190.59|4190.19|4186.84|4186.44|4191.09|4190.69|4184.84|4184.44|61836
1619553600000|2021-04-27 20:00:00|4186.82|4186.42|4188.17|4187.57|4191.92|4191.32|4186.82|4186.32|33648
1619553900000|2021-04-27 20:05:00|4187.92|4187.32|4188.17|4187.57|4190.17|4189.57|4186.92|4186.32|8561
1619554200000|2021-04-27 20:10:00|4188.42|4187.82|4187.83|4186.33|4189.42|4188.82|4186.42|4185.82|7505
1619554500000|2021-04-27 20:15:00|4187.81|4186.31|4187.12|4185.62|4187.81|4186.31|4186.86|4185.36|1
1619554800000|2021-04-27 20:20:00|4187.08|4185.58|4187.33|4185.83|4187.63|4186.13|4186.57|4185.07|0
1619555100000|2021-04-27 20:25:00|4187.3|4185.8|4187.88|4186.38|4187.88|4186.38|4187.26|4185.76|0
1619555400000|2021-04-27 20:30:00|4188.04|4187.44|4187.54|4186.94|4188.54|4187.94|4187.29|4186.69|1096
1619555700000|2021-04-27 20:35:00|4187.79|4187.19|4187.04|4186.44|4188.04|4187.44|4187.04|4186.44|719
1619556000000|2021-04-27 20:40:00|4186.79|4186.19|4187.29|4186.69|4187.79|4187.19|4186.79|4186.19|335
1619556300000|2021-04-27 20:45:00|4187.04|4186.44|4187.29|4186.69|4187.54|4186.94|4186.54|4185.94|614
1619556600000|2021-04-27 20:50:00|4187.54|4186.94|4187.54|4186.94|4188.54|4187.94|4187.54|4186.94|397
1619556900000|2021-04-27 20:55:00|4187.79|4187.19|4189.05|4187.55|4189.09|4188.19|4187.54|4186.94|812
1619557200000|2021-04-27 21:00:00|4189.01|4187.51|4188.21|4186.71|4189.01|4187.51|4188.17|4186.67|0
1619557500000|2021-04-27 21:05:00|4188.17|4186.67|4188.1|4186.6|4188.25|4186.75|4187.99|4186.49|0
1619557800000|2021-04-27 21:10:00|4188.21|4186.71|4188.28|4186.78|4188.28|4186.78|4188.21|4186.71|0
1619558100000|2021-04-27 21:15:00|4188.17|4186.67|4188.17|4186.67|4188.57|4187.07|4188.17|4186.67|0
1619558400000|2021-04-27 21:20:00|4188.39|4186.89|4188.17|4186.67|4188.39|4186.89|4188.14|4186.64|0
1619558700000|2021-04-27 21:25:00|4187.84|4186.34|4188.65|4187.15|4188.65|4187.15|4187.84|4186.34|0
1619559000000|2021-04-27 21:30:00|4188.57|4187.07|4188.65|4187.15|4188.65|4187.15|4188.57|4187.07|0
1619559300000|2021-04-27 21:35:00|4188.61|4187.11|4188.43|4186.93|4188.61|4187.11|4188.39|4186.89|0
1619559600000|2021-04-27 21:40:00|4188.39|4186.89|4188.06|4186.56|4188.39|4186.89|4188.06|4186.56|0
1619559900000|2021-04-27 21:45:00|4188.03|4186.53|4188.03|4186.53|4188.32|4186.82|4188.03|4186.53|0
1619560200000|2021-04-27 21:50:00|4188.36|4186.86|4188.32|4186.82|4188.36|4186.86|4188.17|4186.67|0
1619560500000|2021-04-27 21:55:00|4188.14|4186.64|4188.43|4186.93|4188.61|4187.11|4188.06|4186.56|0
1619560800000|2021-04-27 22:00:00|4189.04|4188.44|4189.42|4188.82|4190.29|4189.69|4188.67|4188.07|1006
1619561100000|2021-04-27 22:05:00|4189.54|4188.94|4189.42|4188.82|4189.92|4189.32|4189.17|4188.57|571
1619561400000|2021-04-27 22:10:00|4189.54|4188.94|4189.92|4189.32|4189.92|4189.32|4188.92|4188.32|415
1619561700000|2021-04-27 22:15:00|4190.17|4189.57|4190.42|4189.82|4190.92|4190.32|4189.92|4189.32|445
1619562000000|2021-04-27 22:20:00|4190.17|4189.57|4190.42|4189.82|4190.67|4190.07|4190.17|4189.57|209
1619562300000|2021-04-27 22:25:00|4190.67|4190.07|4190.17|4189.57|4190.67|4190.07|4190.17|4189.57|204
1619562600000|2021-04-27 22:30:00|4190.29|4189.69|4189.42|4188.82|4190.29|4189.69|4189.42|4188.82|268
1619562900000|2021-04-27 22:35:00|4189.17|4188.57|4189.42|4188.82|4189.67|4189.07|4189.17|4188.57|293
1619563200000|2021-04-27 22:40:00|4189.67|4189.07|4189.67|4189.07|4189.92|4189.32|4189.42|4188.82|136
1619563500000|2021-04-27 22:45:00|4189.92|4189.32|4189.92|4189.32|4190.17|4189.57|4189.67|4189.07|141
1619563800000|2021-04-27 22:50:00|4189.67|4189.07|4189.92|4189.32|4189.92|4189.32|4189.67|4189.07|134
1619564100000|2021-04-27 22:55:00|4189.67|4189.07|4189.92|4189.32|4189.92|4189.32|4189.67|4189.07|90
1619564400000|2021-04-27 23:00:00|4190.17|4189.57|4191.17|4190.57|4191.17|4190.57|4189.92|4189.32|466
1619564700000|2021-04-27 23:05:00|4191.42|4190.82|4191.67|4191.07|4191.92|4191.32|4191.42|4190.82|522
1619565000000|2021-04-27 23:10:00|4191.54|4190.94|4191.17|4190.57|4191.67|4191.07|4191.17|4190.57|243
1619565300000|2021-04-27 23:15:00|4191.42|4190.82|4191.17|4190.57|4191.42|4190.82|4190.92|4190.32|155
1619565600000|2021-04-27 23:20:00|4191.42|4190.82|4191.17|4190.57|4191.42|4190.82|4191.17|4190.57|166
1619565900000|2021-04-27 23:25:00|4191.04|4190.44|4191.17|4190.57|4191.17|4190.57|4190.92|4190.32|169
1619566200000|2021-04-27 23:30:00|4191.04|4190.44|4190.67|4190.07|4191.04|4190.44|4190.67|4190.07|354
1619566500000|2021-04-27 23:35:00|4190.92|4190.32|4190.92|4190.32|4191.17|4190.57|4190.92|4190.32|315
1619566800000|2021-04-27 23:40:00|4190.67|4190.07|4189.42|4188.82|4190.67|4190.07|4189.42|4188.82|738
1619567100000|2021-04-27 23:45:00|4189.17|4188.57|4188.92|4188.32|4189.92|4189.32|4188.92|4188.32|495
1619567400000|2021-04-27 23:50:00|4188.67|4188.07|4188.67|4188.07|4189.67|4189.07|4188.67|4188.07|394
1619567700000|2021-04-27 23:55:00|4188.92|4188.32|4188.67|4188.07|4189.17|4188.57|4188.67|4188.07|254
1619568000000|2021-04-28 00:00:00|4188.92|4188.32|4189.92|4189.32|4189.92|4189.32|4187.67|4187.07|913
1619568300000|2021-04-28 00:05:00|4189.79|4189.19|4190.17|4189.57|4190.42|4189.82|4189.67|4189.07|377
1619568600000|2021-04-28 00:10:00|4190.42|4189.82|4190.17|4189.57|4190.42|4189.82|4189.92|4189.32|328
1619568900000|2021-04-28 00:15:00|4190.42|4189.82|4189.92|4189.32|4190.42|4189.82|4189.17|4188.57|392
1619569200000|2021-04-28 00:20:00|4190.17|4189.57|4189.92|4189.32|4190.17|4189.57|4189.42|4188.82|221
1619569500000|2021-04-28 00:25:00|4189.67|4189.07|4188.67|4188.07|4189.67|4189.07|4188.42|4187.82|509
1619569800000|2021-04-28 00:30:00|4188.42|4187.82|4187.67|4187.07|4188.42|4187.82|4187.17|4186.57|646
1619570100000|2021-04-28 00:35:00|4187.92|4187.32|4188.42|4187.82|4188.92|4188.32|4187.67|4187.07|390
1619570400000|2021-04-28 00:40:00|4188.67|4188.07|4188.92|4188.32|4189.17|4188.57|4188.42|4187.82|313
1619570700000|2021-04-28 00:45:00|4188.67|4188.07|4188.92|4188.32|4188.92|4188.32|4187.92|4187.32|425
1619571000000|2021-04-28 00:50:00|4188.79|4188.19|4188.67|4188.07|4188.92|4188.32|4188.29|4187.69|256
1619571300000|2021-04-28 00:55:00|4188.92|4188.32|4188.67|4188.07|4188.92|4188.32|4188.42|4187.82|310
1619571600000|2021-04-28 01:00:00|4188.42|4187.82|4188.67|4188.07|4189.17|4188.57|4187.67|4187.07|550
1619571900000|2021-04-28 01:05:00|4188.42|4187.82|4189.67|4189.07|4190.17|4189.57|4188.42|4187.82|571
1619572200000|2021-04-28 01:10:00|4189.92|4189.32|4189.92|4189.32|4190.04|4189.44|4189.67|4189.07|232
1619572500000|2021-04-28 01:15:00|4189.79|4189.19|4190.17|4189.57|4190.17|4189.57|4189.42|4188.82|635
1619572800000|2021-04-28 01:20:00|4189.92|4189.32|4191.17|4190.57|4191.42|4190.82|4189.92|4189.32|967
1619573100000|2021-04-28 01:25:00|4191.29|4190.69|4190.92|4190.32|4191.42|4190.82|4190.67|4190.07|268
1619573400000|2021-04-28 01:30:00|4190.67|4190.07|4191.17|4190.57|4191.92|4191.32|4190.42|4189.82|1488
1619573700000|2021-04-28 01:35:00|4191.42|4190.82|4191.17|4190.57|4191.92|4191.32|4190.92|4190.32|610
1619574000000|2021-04-28 01:40:00|4190.92|4190.32|4191.42|4190.82|4191.42|4190.82|4190.92|4190.32|592
1619574300000|2021-04-28 01:45:00|4191.17|4190.57|4192.17|4191.57|4192.42|4191.82|4191.17|4190.57|1068
1619574600000|2021-04-28 01:50:00|4192.42|4191.82|4192.42|4191.82|4192.67|4192.07|4192.17|4191.57|834
1619574900000|2021-04-28 01:55:00|4192.17|4191.57|4192.42|4191.82|4192.42|4191.82|4191.92|4191.32|557
1619575200000|2021-04-28 02:00:00|4192.17|4191.57|4192.42|4191.82|4192.67|4192.07|4191.92|4191.32|459
1619575500000|2021-04-28 02:05:00|4192.17|4191.57|4192.17|4191.57|4192.42|4191.82|4191.67|4191.07|365
1619575800000|2021-04-28 02:10:00|4192.04|4191.44|4192.42|4191.82|4192.42|4191.82|4191.79|4191.19|238
1619576100000|2021-04-28 02:15:00|4192.67|4192.07|4193.17|4192.57|4193.17|4192.57|4192.42|4191.82|854
1619576400000|2021-04-28 02:20:00|4192.92|4192.32|4192.92|4192.32|4193.17|4192.57|4192.42|4191.82|621
1619576700000|2021-04-28 02:25:00|4193.17|4192.57|4192.92|4192.32|4193.42|4192.82|4192.92|4192.32|647
1619577000000|2021-04-28 02:30:00|4193.17|4192.57|4192.17|4191.57|4193.17|4192.57|4192.17|4191.57|365
1619577300000|2021-04-28 02:35:00|4191.92|4191.32|4192.42|4191.82|4192.92|4192.32|4191.92|4191.32|392
1619577600000|2021-04-28 02:40:00|4192.67|4192.07|4192.42|4191.82|4192.92|4192.32|4192.17|4191.57|347
1619577900000|2021-04-28 02:45:00|4192.17|4191.57|4192.17|4191.57|4192.17|4191.57|4191.92|4191.32|258
1619578200000|2021-04-28 02:50:00|4192.04|4191.44|4191.92|4191.32|4192.42|4191.82|4191.92|4191.32|197
1619578500000|2021-04-28 02:55:00|4191.67|4191.07|4192.17|4191.57|4192.42|4191.82|4191.67|4191.07|258
1619578800000|2021-04-28 03:00:00|4191.92|4191.32|4192.42|4191.82|4192.67|4192.07|4191.92|4191.32|296
1619579100000|2021-04-28 03:05:00|4192.67|4192.07|4192.17|4191.57|4192.92|4192.32|4192.17|4191.57|227
1619579400000|2021-04-28 03:10:00|4191.92|4191.32|4192.17|4191.57|4192.42|4191.82|4191.67|4191.07|166
1619579700000|2021-04-28 03:15:00|4192.42|4191.82|4191.92|4191.32|4192.42|4191.82|4191.92|4191.32|121
1619580000000|2021-04-28 03:20:00|4192.17|4191.57|4192.17|4191.57|4192.29|4191.69|4191.92|4191.32|122
1619580300000|2021-04-28 03:25:00|4192.42|4191.82|4192.92|4192.32|4192.92|4192.32|4192.17|4191.57|168
1619580600000|2021-04-28 03:30:00|4192.67|4192.07|4193.17|4192.57|4193.42|4192.82|4192.67|4192.07|429
1619580900000|2021-04-28 03:35:00|4192.92|4192.32|4192.92|4192.32|4193.17|4192.57|4192.67|4192.07|215
1619581200000|2021-04-28 03:40:00|4192.67|4192.07|4192.67|4192.07|4192.92|4192.32|4192.42|4191.82|83
1619581500000|2021-04-28 03:45:00|4192.92|4192.32|4192.67|4192.07|4193.17|4192.57|4192.67|4192.07|173
1619581800000|2021-04-28 03:50:00|4192.92|4192.32|4192.92|4192.32|4192.92|4192.32|4192.92|4192.32|93
1619582100000|2021-04-28 03:55:00|4192.79|4192.19|4192.92|4192.32|4192.92|4192.32|4192.67|4192.07|104
1619582400000|2021-04-28 04:00:00|4192.67|4192.07|4192.67|4192.07|4192.67|4192.07|4192.67|4192.07|70
1619582700000|2021-04-28 04:05:00|||||||||66
1619583000000|2021-04-28 04:10:00|4192.42|4191.82|4192.67|4192.07|4192.67|4192.07|4192.42|4191.82|116
1619583300000|2021-04-28 04:15:00|4192.92|4192.32|4192.92|4192.32|4193.04|4192.44|4192.67|4192.07|106
1619583600000|2021-04-28 04:20:00|4193.17|4192.57|4193.42|4192.82|4193.42|4192.82|4193.17|4192.57|163
1619583900000|2021-04-28 04:25:00|4193.17|4192.57|4193.17|4192.57|4193.29|4192.69|4192.92|4192.32|104
1619584200000|2021-04-28 04:30:00|4193.42|4192.82|4193.42|4192.82|4193.42|4192.82|4193.42|4192.82|48
1619584500000|2021-04-28 04:35:00|4193.17|4192.57|4193.42|4192.82|4193.42|4192.82|4193.17|4192.57|99
1619584800000|2021-04-28 04:40:00|||||||||89
1619585100000|2021-04-28 04:45:00|4193.17|4192.57|4193.42|4192.82|4193.42|4192.82|4193.17|4192.57|83
1619585400000|2021-04-28 04:50:00|4193.29|4192.69|4192.92|4192.32|4193.42|4192.82|4192.92|4192.32|76
1619585700000|2021-04-28 04:55:00|4192.67|4192.07|4192.67|4192.07|4192.67|4192.07|4192.42|4191.82|120
1619586000000|2021-04-28 05:00:00|4192.42|4191.82|4192.92|4192.32|4193.42|4192.82|4192.42|4191.82|392
1619586300000|2021-04-28 05:05:00|4192.67|4192.07|4193.17|4192.57|4193.17|4192.57|4192.67|4192.07|334
1619586600000|2021-04-28 05:10:00|4193.29|4192.69|4193.42|4192.82|4193.42|4192.82|4193.17|4192.57|392
1619586900000|2021-04-28 05:15:00|4193.17|4192.57|4192.92|4192.32|4193.17|4192.57|4192.92|4192.32|167
1619587200000|2021-04-28 05:20:00|4193.17|4192.57|4193.29|4192.69|4193.42|4192.82|4192.92|4192.32|326
1619587500000|2021-04-28 05:25:00|4193.17|4192.57|4193.17|4192.57|4193.42|4192.82|4193.17|4192.57|451
1619587800000|2021-04-28 05:30:00|4193.42|4192.82|4193.67|4193.07|4193.67|4193.07|4193.17|4192.57|614
1619588100000|2021-04-28 05:35:00|4193.42|4192.82|4192.92|4192.32|4193.54|4192.94|4192.67|4192.07|515
1619588400000|2021-04-28 05:40:00|4193.17|4192.57|4191.67|4191.07|4193.17|4192.57|4191.67|4191.07|609
1619588700000|2021-04-28 05:45:00|4191.42|4190.82|4191.67|4191.07|4191.92|4191.32|4191.17|4190.57|708
1619589000000|2021-04-28 05:50:00|4191.92|4191.32|4191.92|4191.32|4191.92|4191.32|4191.42|4190.82|262
1619589300000|2021-04-28 05:55:00|4192.17|4191.57|4191.42|4190.82|4192.17|4191.57|4191.17|4190.57|452
1619589600000|2021-04-28 06:00:00|4191.67|4191.07|4191.92|4191.32|4192.42|4191.82|4191.42|4190.82|541
1619589900000|2021-04-28 06:05:00|4191.79|4191.19|4191.42|4190.82|4192.17|4191.57|4191.17|4190.57|459
1619590200000|2021-04-28 06:10:00|4191.17|4190.57|4191.67|4191.07|4191.67|4191.07|4190.67|4190.07|564
1619590500000|2021-04-28 06:15:00|4191.92|4191.32|4191.42|4190.82|4192.17|4191.57|4191.42|4190.82|343
1619590800000|2021-04-28 06:20:00|4191.67|4191.07|4191.42|4190.82|4191.67|4191.07|4190.92|4190.32|346
1619591100000|2021-04-28 06:25:00|4191.67|4191.07|4191.67|4191.07|4191.92|4191.32|4191.17|4190.57|532
1619591400000|2021-04-28 06:30:00|4191.79|4191.19|4192.17|4191.57|4192.42|4191.82|4191.67|4191.07|449
1619591700000|2021-04-28 06:35:00|4192.29|4191.69|4192.17|4191.57|4192.42|4191.82|4192.17|4191.57|241
1619592000000|2021-04-28 06:40:00|4192.42|4191.82|4192.42|4191.82|4192.67|4192.07|4192.17|4191.57|259
1619592300000|2021-04-28 06:45:00|4192.67|4192.07|4192.92|4192.32|4192.92|4192.32|4192.42|4191.82|261
1619592600000|2021-04-28 06:50:00|4193.17|4192.57|4193.42|4192.82|4193.42|4192.82|4192.92|4192.32|389
1619592900000|2021-04-28 06:55:00|4193.29|4192.69|4192.92|4192.32|4193.42|4192.82|4192.67|4192.07|253
1619593200000|2021-04-28 07:00:00|4192.67|4192.07|4192.92|4192.32|4194.17|4193.57|4192.67|4192.07|1869
1619593500000|2021-04-28 07:05:00|4192.67|4192.07|4192.42|4191.82|4193.67|4193.07|4191.17|4190.57|1863
1619593800000|2021-04-28 07:10:00|4192.67|4192.07|4190.92|4190.32|4192.67|4192.07|4190.92|4190.32|1141
1619594100000|2021-04-28 07:15:00|4190.67|4190.07|4191.17|4190.57|4191.67|4191.07|4190.67|4190.07|918
1619594400000|2021-04-28 07:20:00|4191.42|4190.82|4187.67|4187.07|4191.42|4190.82|4185.17|4184.57|3841
1619594700000|2021-04-28 07:25:00|4187.42|4186.82|4186.67|4186.07|4187.67|4187.07|4186.42|4185.82|1468
1619595000000|2021-04-28 07:30:00|4186.42|4185.82|4187.17|4186.57|4187.67|4187.07|4186.17|4185.57|1383
1619595300000|2021-04-28 07:35:00|4187.04|4186.44|4188.92|4188.32|4188.92|4188.32|4186.92|4186.32|1277
1619595600000|2021-04-28 07:40:00|4189.17|4188.57|4188.42|4187.82|4189.17|4188.57|4188.42|4187.82|562
1619595900000|2021-04-28 07:45:00|4188.67|4188.07|4188.42|4187.82|4188.67|4188.07|4187.67|4187.07|697
1619596200000|2021-04-28 07:50:00|4188.29|4187.69|4187.92|4187.32|4188.67|4188.07|4187.67|4187.07|769
1619596500000|2021-04-28 07:55:00|4187.67|4187.07|4188.17|4187.57|4188.92|4188.32|4186.92|4186.32|945
1619596800000|2021-04-28 08:00:00|4188.42|4187.82|4187.67|4187.07|4188.67|4188.07|4187.17|4186.57|1196
1619597100000|2021-04-28 08:05:00|4187.92|4187.32|4187.67|4187.07|4188.17|4187.57|4186.67|4186.07|747
1619597400000|2021-04-28 08:10:00|4187.79|4187.19|4186.92|4186.32|4187.79|4187.19|4186.67|4186.07|657
1619597700000|2021-04-28 08:15:00|4186.67|4186.07|4186.92|4186.32|4187.42|4186.82|4186.67|4186.07|873
1619598000000|2021-04-28 08:20:00|4186.67|4186.07|4187.17|4186.57|4187.17|4186.57|4186.42|4185.82|1540
1619598300000|2021-04-28 08:25:00|4186.92|4186.32|4188.42|4187.82|4188.42|4187.82|4186.67|4186.07|929
1619598600000|2021-04-28 08:30:00|4188.67|4188.07|4189.42|4188.82|4189.67|4189.07|4188.17|4187.57|1350
1619598900000|2021-04-28 08:35:00|4189.67|4189.07|4189.92|4189.32|4190.17|4189.57|4189.17|4188.57|716
1619599200000|2021-04-28 08:40:00|4190.17|4189.57|4190.17|4189.57|4190.92|4190.32|4189.92|4189.32|535
1619599500000|2021-04-28 08:45:00|4190.42|4189.82|4190.17|4189.57|4190.92|4190.32|4189.92|4189.32|585
1619599800000|2021-04-28 08:50:00|4189.92|4189.32|4191.17|4190.57|4191.17|4190.57|4189.92|4189.32|737
1619600100000|2021-04-28 08:55:00|4191.04|4190.44|4190.67|4190.07|4191.17|4190.57|4190.67|4190.07|338
1619600400000|2021-04-28 09:00:00|4190.42|4189.82|4190.17|4189.57|4191.67|4191.07|4189.17|4188.57|3194
1619600700000|2021-04-28 09:05:00|4189.92|4189.32|4188.92|4188.32|4189.92|4189.32|4188.92|4188.32|1313
1619601000000|2021-04-28 09:10:00|4189.17|4188.57|4190.17|4189.57|4190.42|4189.82|4188.92|4188.32|848
1619601300000|2021-04-28 09:15:00|4189.92|4189.32|4189.42|4188.82|4190.17|4189.57|4189.42|4188.82|545
1619601600000|2021-04-28 09:20:00|4189.17|4188.57|4188.92|4188.32|4189.17|4188.57|4188.42|4187.82|988
1619601900000|2021-04-28 09:25:00|4189.17|4188.57|4188.92|4188.32|4189.92|4189.32|4188.67|4188.07|562
1619602200000|2021-04-28 09:30:00|4188.67|4188.07|4188.17|4187.57|4188.92|4188.32|4188.17|4187.57|664
1619602500000|2021-04-28 09:35:00|4188.42|4187.82|4188.42|4187.82|4188.67|4188.07|4187.92|4187.32|913
1619602800000|2021-04-28 09:40:00|4188.67|4188.07|4189.92|4189.32|4190.17|4189.57|4188.17|4187.57|699
1619603100000|2021-04-28 09:45:00|4189.67|4189.07|4189.42|4188.82|4190.17|4189.57|4189.17|4188.57|380
1619603400000|2021-04-28 09:50:00|4189.17|4188.57|4190.67|4190.07|4190.67|4190.07|4189.17|4188.57|434
1619603700000|2021-04-28 09:55:00|4190.92|4190.32|4190.67|4190.07|4191.92|4191.32|4190.17|4189.57|1348
1619604000000|2021-04-28 10:00:00|4190.92|4190.32|4190.92|4190.32|4190.92|4190.32|4189.67|4189.07|863
1619604300000|2021-04-28 10:05:00|4190.67|4190.07|4190.42|4189.82|4191.42|4190.82|4189.92|4189.32|1172
1619604600000|2021-04-28 10:10:00|4190.17|4189.57|4190.17|4189.57|4190.67|4190.07|4190.17|4189.57|405
1619604900000|2021-04-28 10:15:00|4189.92|4189.32|4190.42|4189.82|4190.67|4190.07|4189.17|4188.57|771
1619605200000|2021-04-28 10:20:00|4190.17|4189.57|4190.92|4190.32|4191.17|4190.57|4189.92|4189.32|356
1619605500000|2021-04-28 10:25:00|4191.04|4190.44|4191.42|4190.82|4191.42|4190.82|4190.92|4190.32|568
1619605800000|2021-04-28 10:30:00|4191.17|4190.57|4190.92|4190.32|4191.42|4190.82|4190.67|4190.07|508
1619606100000|2021-04-28 10:35:00|4190.67|4190.07|4191.92|4191.32|4192.17|4191.57|4190.67|4190.07|473
1619606400000|2021-04-28 10:40:00|4192.17|4191.57|4191.42|4190.82|4192.67|4192.07|4190.42|4189.82|2467
1619606700000|2021-04-28 10:45:00|4191.17|4190.57|4190.67|4190.07|4191.42|4190.82|4190.67|4190.07|477
1619607000000|2021-04-28 10:50:00|4190.92|4190.32|4190.92|4190.32|4191.42|4190.82|4190.42|4189.82|488
1619607300000|2021-04-28 10:55:00|4191.17|4190.57|4190.92|4190.32|4191.67|4191.07|4190.92|4190.32|622
1619607600000|2021-04-28 11:00:00|4190.79|4190.19|4191.42|4190.82|4192.42|4191.82|4190.67|4190.07|1402
1619607900000|2021-04-28 11:05:00|4191.67|4191.07|4192.42|4191.82|4192.67|4192.07|4191.54|4190.94|909
1619608200000|2021-04-28 11:10:00|4192.54|4191.94|4191.17|4190.57|4192.67|4192.07|4190.92|4190.32|881
1619608500000|2021-04-28 11:15:00|4190.92|4190.32|4192.42|4191.82|4192.67|4192.07|4190.92|4190.32|831
1619608800000|2021-04-28 11:20:00|4192.54|4191.94|4192.92|4192.32|4193.17|4192.57|4192.42|4191.82|680
1619609100000|2021-04-28 11:25:00|4192.79|4192.19|4191.92|4191.32|4193.17|4192.57|4191.92|4191.32|606
1619609400000|2021-04-28 11:30:00|4191.67|4191.07|4188.79|4188.19|4191.67|4191.07|4188.42|4187.82|4503
1619609700000|2021-04-28 11:35:00|4188.67|4188.07|4187.42|4186.82|4189.17|4188.57|4187.42|4186.82|1613
1619610000000|2021-04-28 11:40:00|4187.67|4187.07|4185.67|4185.07|4188.42|4187.82|4185.67|4185.07|2086
1619610300000|2021-04-28 11:45:00|4185.42|4184.82|4187.92|4187.32|4188.17|4187.57|4184.17|4183.57|2815
1619610600000|2021-04-28 11:50:00|4187.67|4187.07|4186.17|4185.57|4188.17|4187.57|4186.17|4185.57|1096
1619610900000|2021-04-28 11:55:00|4186.29|4185.69|4187.17|4186.57|4187.17|4186.57|4186.29|4185.69|553
1619611200000|2021-04-28 12:00:00|4187.42|4186.82|4187.42|4186.82|4187.42|4186.82|4186.42|4185.82|821
1619611500000|2021-04-28 12:05:00|4187.67|4187.07|4188.17|4187.57|4188.17|4187.57|4187.42|4186.82|978
1619611800000|2021-04-28 12:10:00|4187.92|4187.32|4187.42|4186.82|4188.17|4187.57|4187.17|4186.57|687
1619612100000|2021-04-28 12:15:00|4187.67|4187.07|4188.17|4187.57|4188.42|4187.82|4187.17|4186.57|1647
1619612400000|2021-04-28 12:20:00|4188.42|4187.82|4188.42|4187.82|4188.92|4188.32|4188.17|4187.57|1153
1619612700000|2021-04-28 12:25:00|4188.67|4188.07|4187.92|4187.32|4188.67|4188.07|4187.67|4187.07|873
1619613000000|2021-04-28 12:30:00|4187.67|4187.07|4187.92|4187.32|4188.67|4188.07|4187.42|4186.82|1517
1619613300000|2021-04-28 12:35:00|4188.17|4187.57|4187.42|4186.82|4188.17|4187.57|4187.17|4186.57|1341
1619613600000|2021-04-28 12:40:00|4187.29|4186.69|4188.17|4187.57|4188.42|4187.82|4187.29|4186.69|840
1619613900000|2021-04-28 12:45:00|4188.29|4187.69|4187.92|4187.32|4188.67|4188.07|4187.42|4186.82|1373
1619614200000|2021-04-28 12:50:00|4187.79|4187.19|4188.67|4188.07|4188.92|4188.32|4187.67|4187.07|1102
1619614500000|2021-04-28 12:55:00|4188.92|4188.32|4189.17|4188.57|4189.17|4188.57|4188.67|4188.07|941
1619614800000|2021-04-28 13:00:00|4189.42|4188.82|4189.92|4189.32|4190.67|4190.07|4189.42|4188.82|2233
1619615100000|2021-04-28 13:05:00|4189.67|4189.07|4189.67|4189.07|4190.17|4189.57|4189.17|4188.57|1378
1619615400000|2021-04-28 13:10:00|4189.54|4188.94|4189.67|4189.07|4189.92|4189.32|4189.17|4188.57|1252
1619615700000|2021-04-28 13:15:00|4189.42|4188.82|4189.92|4189.32|4189.92|4189.32|4189.42|4188.82|1918
1619616000000|2021-04-28 13:20:00|4189.67|4189.07|4189.67|4189.07|4189.92|4189.32|4189.17|4188.57|1614
1619616300000|2021-04-28 13:25:00|4189.42|4188.82|4190.67|4190.07|4190.67|4190.07|4188.67|4188.07|5316
1619616600000|2021-04-28 13:30:00|4190.57|4190.17|4187.32|4186.92|4192.19|4191.79|4185.82|4185.42|40278
1619616900000|2021-04-28 13:35:00|4187.07|4186.67|4188.07|4187.67|4188.57|4188.17|4185.32|4184.92|24917
1619617200000|2021-04-28 13:40:00|4187.94|4187.54|4189.57|4189.17|4190.57|4190.17|4186.82|4186.42|21420
1619617500000|2021-04-28 13:45:00|4189.82|4189.42|4193.32|4192.92|4193.57|4193.17|4189.82|4189.42|17235
1619617800000|2021-04-28 13:50:00|4193.57|4193.17|4193.07|4192.67|4193.82|4193.42|4192.32|4191.92|15734
1619618100000|2021-04-28 13:55:00|4192.82|4192.42|4195.82|4195.42|4196.07|4195.67|4192.82|4192.42|17934
1619618400000|2021-04-28 14:00:00|4196.07|4195.67|4194.57|4194.17|4196.57|4196.17|4193.32|4192.92|23234
1619618700000|2021-04-28 14:05:00|4194.32|4193.92|4195.32|4194.92|4196.07|4195.67|4194.32|4193.92|12314
1619619000000|2021-04-28 14:10:00|4195.07|4194.67|4195.07|4194.67|4195.32|4194.92|4194.07|4193.67|15175
1619619300000|2021-04-28 14:15:00|4194.82|4194.42|4195.07|4194.67|4195.57|4195.17|4194.57|4194.17|9062
1619619600000|2021-04-28 14:20:00|4195.32|4194.92|4193.57|4193.17|4195.82|4195.42|4193.57|4193.17|9107
1619619900000|2021-04-28 14:25:00|4193.82|4193.42|4193.57|4193.17|4194.07|4193.67|4192.82|4192.42|11029
1619620200000|2021-04-28 14:30:00|4193.82|4193.42|4191.82|4191.42|4194.32|4193.92|4191.57|4191.17|17972
1619620500000|2021-04-28 14:35:00|4192.07|4191.67|4191.32|4190.92|4192.07|4191.67|4189.57|4189.17|17163
1619620800000|2021-04-28 14:40:00|4191.07|4190.67|4192.32|4191.92|4192.82|4192.42|4190.82|4190.42|10247
1619621100000|2021-04-28 14:45:00|4192.57|4192.17|4192.07|4191.67|4193.32|4192.92|4191.07|4190.67|12539
1619621400000|2021-04-28 14:50:00|4192.32|4191.92|4191.82|4191.42|4193.32|4192.92|4191.57|4191.17|11680
1619621700000|2021-04-28 14:55:00|4192.07|4191.67|4192.57|4192.17|4193.57|4193.17|4191.32|4190.92|10298
1619622000000|2021-04-28 15:00:00|4192.32|4191.92|4191.57|4191.17|4193.07|4192.67|4191.57|4191.17|7654
1619622300000|2021-04-28 15:05:00|4191.32|4190.92|4192.07|4191.67|4192.57|4192.17|4190.32|4189.92|10729
1619622600000|2021-04-28 15:10:00|4192.32|4191.92|4191.82|4191.42|4193.07|4192.67|4191.57|4191.17|6694
1619622900000|2021-04-28 15:15:00|4191.57|4191.17|4191.57|4191.17|4191.82|4191.42|4189.32|4188.92|14144
1619623200000|2021-04-28 15:20:00|4191.82|4191.42|4191.07|4190.67|4192.07|4191.67|4190.82|4190.42|8224
1619623500000|2021-04-28 15:25:00|4191.32|4190.92|4191.32|4190.92|4191.57|4191.17|4189.82|4189.42|9551
1619623800000|2021-04-28 15:30:00|4191.07|4190.67|4189.82|4189.42|4191.32|4190.92|4189.07|4188.67|8724
1619624100000|2021-04-28 15:35:00|4190.07|4189.67|4190.82|4190.42|4191.07|4190.67|4189.82|4189.42|7665
1619624400000|2021-04-28 15:40:00|4190.57|4190.17|4188.07|4187.67|4190.82|4190.42|4187.82|4187.42|8103
1619624700000|2021-04-28 15:45:00|4187.82|4187.42|4186.32|4185.92|4189.07|4188.67|4186.32|4185.92|15582
1619625000000|2021-04-28 15:50:00|4186.57|4186.17|4184.57|4184.17|4186.82|4186.42|4184.57|4184.17|13981
1619625300000|2021-04-28 15:55:00|4184.82|4184.42|4185.32|4184.92|4186.07|4185.67|4184.32|4183.92|12320
1619625600000|2021-04-28 16:00:00|4185.07|4184.67|4186.07|4185.67|4186.57|4186.17|4183.57|4183.17|21786
1619625900000|2021-04-28 16:05:00|4185.82|4185.42|4188.57|4188.17|4188.57|4188.17|4185.82|4185.42|9477
1619626200000|2021-04-28 16:10:00|4188.82|4188.42|4187.32|4186.92|4188.82|4188.42|4187.32|4186.92|7317
1619626500000|2021-04-28 16:15:00|4187.57|4187.17|4188.82|4188.42|4188.82|4188.42|4187.07|4186.67|6527
1619626800000|2021-04-28 16:20:00|4188.57|4188.17|4188.07|4187.67|4188.82|4188.42|4187.82|4187.42|5583
1619627100000|2021-04-28 16:25:00|4188.32|4187.92|4188.32|4187.92|4188.82|4188.42|4188.07|4187.67|3727
1619627400000|2021-04-28 16:30:00|4188.57|4188.17|4188.07|4187.67|4189.32|4188.92|4187.82|4187.42|8033
1619627700000|2021-04-28 16:35:00|4188.32|4187.92|4189.32|4188.92|4189.57|4189.17|4187.32|4186.92|6651
1619628000000|2021-04-28 16:40:00|4189.07|4188.67|4189.07|4188.67|4189.82|4189.42|4189.07|4188.67|4111
1619628300000|2021-04-28 16:45:00|4188.82|4188.42|4190.32|4189.92|4190.32|4189.92|4188.82|4188.42|3820
1619628600000|2021-04-28 16:50:00|4190.57|4190.17|4189.82|4189.42|4190.82|4190.42|4189.32|4188.92|6426
1619628900000|2021-04-28 16:55:00|4190.07|4189.67|4190.07|4189.67|4190.32|4189.92|4189.32|4188.92|5296
1619629200000|2021-04-28 17:00:00|4190.32|4189.92|4190.07|4189.67|4190.32|4189.92|4189.57|4189.17|4354
1619629500000|2021-04-28 17:05:00|4189.82|4189.42|4189.57|4189.17|4190.07|4189.67|4188.82|4188.42|3532
1619629800000|2021-04-28 17:10:00|4189.82|4189.42|4188.82|4188.42|4190.32|4189.92|4188.82|4188.42|3475
1619630100000|2021-04-28 17:15:00|4189.07|4188.67|4189.82|4189.42|4190.07|4189.67|4189.07|4188.67|2846
1619630400000|2021-04-28 17:20:00|4189.57|4189.17|4189.07|4188.67|4189.82|4189.42|4188.82|4188.42|3489
1619630700000|2021-04-28 17:25:00|4189.32|4188.92|4190.07|4189.67|4190.32|4189.92|4189.07|4188.67|2321
1619631000000|2021-04-28 17:30:00|4189.82|4189.42|4189.82|4189.42|4190.32|4189.92|4189.32|4188.92|3597
1619631300000|2021-04-28 17:35:00|4189.57|4189.17|4188.32|4187.92|4189.82|4189.42|4187.57|4187.17|6198
1619631600000|2021-04-28 17:40:00|4188.07|4187.67|4187.82|4187.42|4188.57|4188.17|4187.82|4187.42|3477
1619631900000|2021-04-28 17:45:00|4187.57|4187.17|4187.92|4187.52|4188.17|4187.77|4186.32|4185.92|4683
1619632200000|2021-04-28 17:50:00|4187.67|4187.27|4186.42|4186.02|4187.92|4187.52|4185.67|4185.27|7924
1619632500000|2021-04-28 17:55:00|4186.17|4185.77|4185.67|4185.27|4186.92|4186.52|4184.92|4184.52|3666
1619632800000|2021-04-28 18:00:00|4185.54|4185.14|4188.67|4188.27|4194.67|4194.27|4181.67|4181.27|40933
1619633100000|2021-04-28 18:05:00|4188.92|4188.52|4187.67|4187.27|4189.92|4189.52|4185.92|4185.52|12775
1619633400000|2021-04-28 18:10:00|4187.17|4186.77|4188.67|4188.27|4188.92|4188.52|4185.67|4185.27|8735
1619633700000|2021-04-28 18:15:00|4188.42|4188.02|4189.42|4189.02|4190.42|4190.02|4187.42|4187.02|12274
1619634000000|2021-04-28 18:20:00|4189.17|4188.77|4190.42|4190.02|4191.67|4191.27|4188.92|4188.52|11079
1619634300000|2021-04-28 18:25:00|4190.17|4189.77|4189.17|4188.77|4190.42|4190.02|4187.92|4187.52|7467
1619634600000|2021-04-28 18:30:00|4188.92|4188.52|4188.17|4187.77|4189.17|4188.77|4184.42|4184.02|14618
1619634900000|2021-04-28 18:35:00|4188.42|4188.02|4198.67|4198.27|4199.67|4199.27|4187.92|4187.52|45306
1619635200000|2021-04-28 18:40:00|4198.92|4198.52|4200.17|4199.77|4200.92|4200.52|4198.42|4198.02|24322
1619635500000|2021-04-28 18:45:00|4200.04|4199.64|4196.67|4196.27|4202.67|4202.27|4195.92|4195.52|28468
1619635800000|2021-04-28 18:50:00|4196.42|4196.02|4197.67|4197.27|4198.42|4198.02|4196.17|4195.77|11209
1619636100000|2021-04-28 18:55:00|4197.42|4197.02|4195.67|4195.27|4197.67|4197.27|4194.67|4194.27|15701
1619636400000|2021-04-28 19:00:00|4195.92|4195.52|4194.92|4194.52|4197.92|4197.52|4194.17|4193.77|14691
1619636700000|2021-04-28 19:05:00|4194.67|4194.27|4196.17|4195.77|4196.92|4196.52|4193.42|4193.02|18467
1619637000000|2021-04-28 19:10:00|4195.92|4195.52|4190.17|4189.77|4196.67|4196.27|4183.92|4183.52|48866
1619637300000|2021-04-28 19:15:00|4189.92|4189.52|4189.67|4189.27|4192.17|4191.77|4188.17|4187.77|20528
1619637600000|2021-04-28 19:20:00|4189.92|4189.52|4190.17|4189.77|4191.17|4190.77|4188.92|4188.52|10600
1619637900000|2021-04-28 19:25:00|4190.42|4190.02|4192.17|4191.77|4192.92|4192.52|4189.42|4189.02|11568
1619638200000|2021-04-28 19:30:00|4192.42|4192.02|4189.17|4188.77|4192.42|4192.02|4188.67|4188.27|11963
1619638500000|2021-04-28 19:35:00|4189.67|4189.27|4192.42|4192.02|4194.42|4194.02|4189.42|4189.02|14963
1619638800000|2021-04-28 19:40:00|4192.92|4192.52|4191.17|4190.77|4193.67|4193.27|4190.67|4190.27|12445
1619639100000|2021-04-28 19:45:00|4191.42|4191.02|4189.67|4189.27|4192.42|4192.02|4189.42|4189.02|10631
1619639400000|2021-04-28 19:50:00|4189.92|4189.52|4184.42|4184.02|4189.92|4189.52|4183.92|4183.52|29676
1619639700000|2021-04-28 19:55:00|4184.17|4183.77|4186.67|4186.27|4187.67|4187.27|4183.17|4182.77|67945
1619640000000|2021-04-28 20:00:00|4186.44|4186.04|4188.04|4187.44|4189.04|4188.44|4186.04|4185.44|20570
1619640300000|2021-04-28 20:05:00|4188.29|4187.69|4189.41|4188.81|4191.52|4190.92|4188.29|4187.69|16571
1619640600000|2021-04-28 20:10:00|4189.16|4188.56|4188.59|4187.09|4189.91|4189.31|4187.53|4186.93|5573
1619640900000|2021-04-28 20:15:00|4189.28|4187.78|4187.31|4185.81|4189.28|4187.78|4186.91|4185.41|0
1619641200000|2021-04-28 20:20:00|4187.38|4185.88|4187.53|4186.03|4187.89|4186.39|4187.09|4185.59|0
1619641500000|2021-04-28 20:25:00|4187.49|4185.99|4187.64|4186.14|4187.93|4186.43|4187.24|4185.74|0
1619641800000|2021-04-28 20:30:00|4187.03|4186.43|4193.28|4192.68|4195.53|4194.93|4187.03|4186.43|5315
1619642100000|2021-04-28 20:35:00|4193.03|4192.43|4194.28|4193.68|4196.28|4195.68|4192.78|4192.18|3231
1619642400000|2021-04-28 20:40:00|4194.03|4193.43|4192.28|4191.68|4194.28|4193.68|4192.28|4191.68|1379
1619642700000|2021-04-28 20:45:00|4192.53|4191.93|4193.78|4193.18|4194.03|4193.43|4192.53|4191.93|842
1619643000000|2021-04-28 20:50:00|4193.53|4192.93|4193.53|4192.93|4194.03|4193.43|4193.03|4192.43|667
1619643300000|2021-04-28 20:55:00|4193.28|4192.68|4193.81|4192.31|4193.81|4193.18|4191.78|4191.18|1390
1619643600000|2021-04-28 21:00:00|4193.7|4192.2|4193.2|4191.7|4193.7|4192.2|4193.09|4191.59|0
1619643900000|2021-04-28 21:05:00|4193.23|4191.73|4193.16|4191.66|4193.23|4191.73|4192.87|4191.37|0
1619644200000|2021-04-28 21:10:00|4193.2|4191.7|4192.94|4191.44|4193.27|4191.77|4192.83|4191.33|0
1619644500000|2021-04-28 21:15:00|4192.98|4191.48|4192.03|4190.53|4192.98|4191.48|4191.63|4190.13|0
1619644800000|2021-04-28 21:20:00|4191.96|4190.46|4192.8|4191.3|4193.02|4191.52|4191.85|4190.35|0
1619645100000|2021-04-28 21:25:00|4192.83|4191.33|4192.21|4190.71|4193.13|4191.63|4191.96|4190.46|0
1619645400000|2021-04-28 21:30:00|4192.29|4190.79|4192.18|4190.68|4192.76|4191.26|4192.07|4190.57|0
1619645700000|2021-04-28 21:35:00|4192.43|4190.93|4192.07|4190.57|4192.58|4191.08|4192.03|4190.53|0
1619646000000|2021-04-28 21:40:00|4192.18|4190.68|4192.29|4190.79|4192.58|4191.08|4191.92|4190.42|0
1619646300000|2021-04-28 21:45:00|4192.21|4190.71|4192.69|4191.19|4192.69|4191.19|4192.21|4190.71|0
1619646600000|2021-04-28 21:50:00|4192.61|4191.11|4192.65|4191.15|4193.2|4191.7|4192.61|4191.11|0
1619646900000|2021-04-28 21:55:00|4192.76|4191.26|4193.27|4191.77|4193.27|4191.77|4192.76|4191.26|0
1619647200000|2021-04-28 22:00:00|4193.53|4192.93|4193.16|4192.56|4193.78|4193.18|4192.16|4191.56|685
1619647500000|2021-04-28 22:05:00|4193.41|4192.81|4192.91|4192.31|4193.41|4192.81|4192.66|4192.06|356
1619647800000|2021-04-28 22:10:00|4193.41|4192.81|4194.66|4194.06|4194.66|4194.06|4193.41|4192.81|630
1619648100000|2021-04-28 22:15:00|4194.91|4194.31|4195.16|4194.56|4195.41|4194.81|4194.66|4194.06|528
1619648400000|2021-04-28 22:20:00|4195.41|4194.81|4194.66|4194.06|4195.41|4194.81|4194.66|4194.06|423
1619648700000|2021-04-28 22:25:00|4194.91|4194.31|4194.91|4194.31|4194.91|4194.31|4194.66|4194.06|272
1619649000000|2021-04-28 22:30:00|4195.16|4194.56|4194.66|4194.06|4195.16|4194.56|4194.66|4194.06|321
1619649300000|2021-04-28 22:35:00|4194.41|4193.81|4194.41|4193.81|4194.66|4194.06|4194.41|4193.81|247
1619649600000|2021-04-28 22:40:00|4194.28|4193.68|4194.16|4193.56|4194.41|4193.81|4193.41|4192.81|469
1619649900000|2021-04-28 22:45:00|4193.91|4193.31|4193.91|4193.31|4194.41|4193.81|4193.91|4193.31|336
1619650200000|2021-04-28 22:50:00|4194.16|4193.56|4194.41|4193.81|4194.41|4193.81|4194.16|4193.56|101
1619650500000|2021-04-28 22:55:00|4194.66|4194.06|4195.16|4194.56|4195.16|4194.56|4194.66|4194.06|251
1619650800000|2021-04-28 23:00:00|4195.03|4194.43|4195.16|4194.56|4195.91|4195.31|4195.03|4194.43|548
1619651100000|2021-04-28 23:05:00|4194.91|4194.31|4194.66|4194.06|4194.91|4194.31|4194.66|4194.06|155
1619651400000|2021-04-28 23:10:00|4194.41|4193.81|4194.41|4193.81|4194.66|4194.06|4194.16|4193.56|214
1619651700000|2021-04-28 23:15:00|4194.53|4193.93|4194.41|4193.81|4194.66|4194.06|4194.41|4193.81|128
1619652000000|2021-04-28 23:20:00|||||||||33
1619652300000|2021-04-28 23:25:00|4194.66|4194.06|4194.66|4194.06|4194.66|4194.06|4194.41|4193.81|130
1619652600000|2021-04-28 23:30:00|4194.91|4194.31|4194.91|4194.31|4194.91|4194.31|4194.41|4193.81|123
1619652900000|2021-04-28 23:35:00|4195.16|4194.56|4195.41|4194.81|4195.41|4194.81|4195.16|4194.56|134
1619653200000|2021-04-28 23:40:00|4195.28|4194.68|4195.66|4195.06|4195.66|4195.06|4195.16|4194.56|217
1619653500000|2021-04-28 23:45:00|4195.41|4194.81|4195.41|4194.81|4195.91|4195.31|4195.41|4194.81|234
1619653800000|2021-04-28 23:50:00|4195.53|4194.93|4196.41|4195.81|4196.41|4195.81|4195.53|4194.93|296
1619654100000|2021-04-28 23:55:00|4196.66|4196.06|4197.16|4196.56|4197.66|4197.06|4196.66|4196.06|792
1619654400000|2021-04-29 00:00:00|4196.91|4196.31|4197.41|4196.81|4197.41|4196.81|4196.41|4195.81|621
1619654700000|2021-04-29 00:05:00|4197.66|4197.06|4198.66|4198.06|4199.16|4198.56|4197.41|4196.81|1021
1619655000000|2021-04-29 00:10:00|4198.78|4198.18|4198.91|4198.31|4200.41|4199.81|4198.66|4198.06|1443
1619655300000|2021-04-29 00:15:00|4199.16|4198.56|4198.41|4197.81|4199.16|4198.56|4198.41|4197.81|455
1619655600000|2021-04-29 00:20:00|4198.53|4197.93|4199.66|4199.06|4199.66|4199.06|4198.41|4197.81|581
1619655900000|2021-04-29 00:25:00|4199.41|4198.81|4198.91|4198.31|4199.41|4198.81|4198.66|4198.06|584
1619656200000|2021-04-29 00:30:00|4199.16|4198.56|4199.16|4198.56|4200.16|4199.56|4199.16|4198.56|602
1619656500000|2021-04-29 00:35:00|4199.41|4198.81|4199.66|4199.06|4199.66|4199.06|4199.16|4198.56|288
1619656800000|2021-04-29 00:40:00|4199.41|4198.81|4198.91|4198.31|4199.41|4198.81|4198.66|4198.06|333
1619657100000|2021-04-29 00:45:00|4199.16|4198.56|4199.41|4198.81|4199.41|4198.81|4198.91|4198.31|250
1619657400000|2021-04-29 00:50:00|4199.66|4199.06|4201.66|4201.06|4201.91|4201.31|4199.66|4199.06|1302
1619657700000|2021-04-29 00:55:00|4201.78|4201.18|4201.66|4201.06|4202.91|4202.31|4201.16|4200.56|1521
1619658000000|2021-04-29 01:00:00|4201.91|4201.31|4201.41|4200.81|4202.66|4202.06|4200.91|4200.31|687
1619658300000|2021-04-29 01:05:00|4201.16|4200.56|4201.91|4201.31|4201.91|4201.31|4200.91|4200.31|352
1619658600000|2021-04-29 01:10:00|4202.03|4201.43|4202.66|4202.06|4202.66|4202.06|4201.91|4201.31|409
1619658900000|2021-04-29 01:15:00|4203.16|4202.56|4204.91|4204.31|4205.91|4205.31|4202.91|4202.31|3117
1619659200000|2021-04-29 01:20:00|4205.16|4204.56|4204.16|4203.56|4205.66|4205.06|4203.91|4203.31|997
1619659500000|2021-04-29 01:25:00|4203.91|4203.31|4204.41|4203.81|4204.41|4203.81|4203.91|4203.31|522
1619659800000|2021-04-29 01:30:00|4204.16|4203.56|4205.16|4204.56|4205.66|4205.06|4204.16|4203.56|1090
1619660100000|2021-04-29 01:35:00|4205.41|4204.81|4206.16|4205.56|4206.16|4205.56|4204.66|4204.06|1308
1619660400000|2021-04-29 01:40:00|4206.41|4205.81|4206.41|4205.81|4207.16|4206.56|4206.16|4205.56|1239
1619660700000|2021-04-29 01:45:00|4206.66|4206.06|4207.41|4206.81|4207.66|4207.06|4206.16|4205.56|1204
1619661000000|2021-04-29 01:50:00|4207.53|4206.93|4207.66|4207.06|4207.91|4207.31|4207.41|4206.81|759
1619661300000|2021-04-29 01:55:00|4207.78|4207.18|4209.66|4209.06|4211.66|4211.06|4207.66|4207.06|3511
1619661600000|2021-04-29 02:00:00|4209.78|4209.18|4208.91|4208.31|4210.16|4209.56|4208.91|4208.31|1090
1619661900000|2021-04-29 02:05:00|4208.66|4208.06|4209.41|4208.81|4209.91|4209.31|4208.66|4208.06|695
1619662200000|2021-04-29 02:10:00|4209.66|4209.06|4209.66|4209.06|4210.16|4209.56|4209.53|4208.93|501
1619662500000|2021-04-29 02:15:00|4209.91|4209.31|4209.41|4208.81|4209.91|4209.31|4209.16|4208.56|401
1619662800000|2021-04-29 02:20:00|4209.53|4208.93|4209.66|4209.06|4209.91|4209.31|4209.16|4208.56|491
1619663100000|2021-04-29 02:25:00|4209.41|4208.81|4209.16|4208.56|4209.53|4208.93|4208.91|4208.31|364
1619663400000|2021-04-29 02:30:00|4209.41|4208.81|4209.16|4208.56|4209.66|4209.06|4209.16|4208.56|353
1619663700000|2021-04-29 02:35:00|4209.28|4208.68|4209.66|4209.06|4209.91|4209.31|4209.16|4208.56|281
1619664000000|2021-04-29 02:40:00|4209.41|4208.81|4209.41|4208.81|4209.66|4209.06|4209.41|4208.81|317
1619664300000|2021-04-29 02:45:00|4209.66|4209.06|4208.66|4208.06|4209.66|4209.06|4208.16|4207.56|1092
1619664600000|2021-04-29 02:50:00|4208.41|4207.81|4208.16|4207.56|4208.66|4208.06|4207.78|4207.18|490
1619664900000|2021-04-29 02:55:00|4207.91|4207.31|4208.41|4207.81|4208.66|4208.06|4207.91|4207.31|307
1619665200000|2021-04-29 03:00:00|4208.16|4207.56|4208.16|4207.56|4208.16|4207.56|4207.16|4206.56|623
1619665500000|2021-04-29 03:05:00|4207.91|4207.31|4207.66|4207.06|4207.91|4207.31|4207.41|4206.81|301
1619665800000|2021-04-29 03:10:00|4207.41|4206.81|4207.66|4207.06|4207.78|4207.18|4207.16|4206.56|448
1619666100000|2021-04-29 03:15:00|4207.53|4206.93|4207.66|4207.06|4207.91|4207.31|4207.41|4206.81|140
1619666400000|2021-04-29 03:20:00|4207.91|4207.31|4208.16|4207.56|4208.16|4207.56|4207.66|4207.06|203
1619666700000|2021-04-29 03:25:00|4207.91|4207.31|4208.16|4207.56|4208.16|4207.56|4207.91|4207.31|178
1619667000000|2021-04-29 03:30:00|4208.41|4207.81|4208.41|4207.81|4208.66|4208.06|4208.41|4207.81|237
1619667300000|2021-04-29 03:35:00|4208.28|4207.68|4208.41|4207.81|4208.66|4208.06|4208.28|4207.68|176
1619667600000|2021-04-29 03:40:00|4208.16|4207.56|4208.16|4207.56|4208.53|4207.93|4208.16|4207.56|148
1619667900000|2021-04-29 03:45:00|4207.91|4207.31|4207.91|4207.31|4208.16|4207.56|4207.66|4207.06|278
1619668200000|2021-04-29 03:50:00|4207.66|4207.06|4207.16|4206.56|4207.66|4207.06|4206.66|4206.06|445
1619668500000|2021-04-29 03:55:00|4206.91|4206.31|4207.16|4206.56|4207.16|4206.56|4206.91|4206.31|247
1619668800000|2021-04-29 04:00:00|4207.28|4206.68|4207.66|4207.06|4207.91|4207.31|4207.28|4206.68|239
1619669100000|2021-04-29 04:05:00|4207.41|4206.81|4208.41|4207.81|4208.41|4207.81|4207.41|4206.81|263
1619669400000|2021-04-29 04:10:00|4208.66|4208.06|4209.41|4208.81|4209.66|4209.06|4208.66|4208.06|411
1619669700000|2021-04-29 04:15:00|4209.66|4209.06|4209.91|4209.31|4210.16|4209.56|4209.41|4208.81|348
1619670000000|2021-04-29 04:20:00|4209.66|4209.06|4208.91|4208.31|4209.66|4209.06|4208.66|4208.06|313
1619670300000|2021-04-29 04:25:00|4209.16|4208.56|4209.41|4208.81|4209.41|4208.81|4208.91|4208.31|144
1619670600000|2021-04-29 04:30:00|4209.16|4208.56|4207.91|4207.31|4209.28|4208.68|4207.91|4207.31|455
1619670900000|2021-04-29 04:35:00|4207.41|4206.81|4207.41|4206.81|4207.91|4207.31|4207.16|4206.56|452
1619671200000|2021-04-29 04:40:00|4207.66|4207.06|4207.66|4207.06|4207.66|4207.06|4207.16|4206.56|164
1619671500000|2021-04-29 04:45:00|4207.41|4206.81|4207.66|4207.06|4207.91|4207.31|4207.41|4206.81|114
1619671800000|2021-04-29 04:50:00|4207.91|4207.31|4208.16|4207.56|4208.16|4207.56|4207.41|4206.81|143
1619672100000|2021-04-29 04:55:00|4207.91|4207.31|4207.16|4206.56|4207.91|4207.31|4206.91|4206.31|218
1619672400000|2021-04-29 05:00:00|4206.91|4206.31|4207.41|4206.81|4207.41|4206.81|4206.66|4206.06|561
1619672700000|2021-04-29 05:05:00|4207.16|4206.56|4207.66|4207.06|4207.91|4207.31|4206.91|4206.31|454
1619673000000|2021-04-29 05:10:00|4207.91|4207.31|4207.16|4206.56|4207.91|4207.31|4206.91|4206.31|233
1619673300000|2021-04-29 05:15:00|4206.91|4206.31|4206.66|4206.06|4207.41|4206.81|4206.66|4206.06|220
1619673600000|2021-04-29 05:20:00|4206.91|4206.31|4206.91|4206.31|4206.91|4206.31|4206.66|4206.06|204
1619673900000|2021-04-29 05:25:00|4207.16|4206.56|4206.91|4206.31|4207.41|4206.81|4206.66|4206.06|264
1619674200000|2021-04-29 05:30:00|4207.16|4206.56|4207.16|4206.56|4207.41|4206.81|4206.91|4206.31|270
1619674500000|2021-04-29 05:35:00|4207.41|4206.81|4206.66|4206.06|4207.41|4206.81|4206.66|4206.06|274
1619674800000|2021-04-29 05:40:00|4206.91|4206.31|4206.66|4206.06|4207.16|4206.56|4206.66|4206.06|242
1619675100000|2021-04-29 05:45:00|4206.91|4206.31|4208.41|4207.81|4208.41|4207.81|4206.91|4206.31|500
1619675400000|2021-04-29 05:50:00|4208.16|4207.56|4209.16|4208.56|4209.16|4208.56|4207.91|4207.31|723
1619675700000|2021-04-29 05:55:00|4208.91|4208.31|4208.16|4207.56|4208.91|4208.31|4207.91|4207.31|332
1619676000000|2021-04-29 06:00:00|4208.41|4207.81|4208.16|4207.56|4208.91|4208.31|4207.66|4207.06|603
1619676300000|2021-04-29 06:05:00|4207.91|4207.31|4206.91|4206.31|4208.16|4207.56|4206.66|4206.06|595
1619676600000|2021-04-29 06:10:00|4207.03|4206.43|4207.91|4207.31|4208.16|4207.56|4206.66|4206.06|565
1619676900000|2021-04-29 06:15:00|4208.16|4207.56|4208.53|4207.93|4208.66|4208.06|4207.16|4206.56|446
1619677200000|2021-04-29 06:20:00|4208.66|4208.06|4207.41|4206.81|4208.66|4208.06|4207.28|4206.68|453
1619677500000|2021-04-29 06:25:00|4207.16|4206.56|4207.41|4206.81|4207.66|4207.06|4206.91|4206.31|541
1619677800000|2021-04-29 06:30:00|4207.53|4206.93|4207.91|4207.31|4207.91|4207.31|4207.16|4206.56|460
1619678100000|2021-04-29 06:35:00|4207.66|4207.06|4207.91|4207.31|4208.16|4207.56|4207.41|4206.81|497
1619678400000|2021-04-29 06:40:00|4207.66|4207.06|4207.66|4207.06|4207.66|4207.06|4206.66|4206.06|550
1619678700000|2021-04-29 06:45:00|4207.41|4206.81|4208.16|4207.56|4208.41|4207.81|4207.41|4206.81|536
1619679000000|2021-04-29 06:50:00|4208.41|4207.81|4208.41|4207.81|4209.16|4208.56|4208.41|4207.81|466
1619679300000|2021-04-29 06:55:00|4208.53|4207.93|4209.66|4209.06|4209.66|4209.06|4208.28|4207.68|567
1619679600000|2021-04-29 07:00:00|4209.41|4208.81|4210.16|4209.56|4211.16|4210.56|4209.41|4208.81|3015
1619679900000|2021-04-29 07:05:00|4210.41|4209.81|4209.41|4208.81|4211.16|4210.56|4209.16|4208.56|2068
1619680200000|2021-04-29 07:10:00|4209.28|4208.68|4207.91|4207.31|4209.91|4209.31|4207.66|4207.06|1787
1619680500000|2021-04-29 07:15:00|4207.78|4207.18|4207.91|4207.31|4208.66|4208.06|4207.41|4206.81|1476
1619680800000|2021-04-29 07:20:00|4207.66|4207.06|4209.16|4208.56|4209.16|4208.56|4207.66|4207.06|1091
1619681100000|2021-04-29 07:25:00|4208.91|4208.31|4208.16|4207.56|4209.16|4208.56|4207.91|4207.31|876
1619681400000|2021-04-29 07:30:00|4208.41|4207.81|4208.66|4208.06|4208.91|4208.31|4207.41|4206.81|1058
1619681700000|2021-04-29 07:35:00|4209.16|4208.56|4209.16|4208.56|4210.41|4209.81|4208.91|4208.31|1553
1619682000000|2021-04-29 07:40:00|4208.91|4208.31|4208.66|4208.06|4208.91|4208.31|4207.66|4207.06|1281
1619682300000|2021-04-29 07:45:00|4208.41|4207.81|4209.41|4208.81|4209.66|4209.06|4208.41|4207.81|806
1619682600000|2021-04-29 07:50:00|4209.66|4209.06|4210.41|4209.81|4210.66|4210.06|4209.28|4208.68|796
1619682900000|2021-04-29 07:55:00|4210.66|4210.06|4210.66|4210.06|4211.16|4210.56|4210.41|4209.81|1041
1619683200000|2021-04-29 08:00:00|4211.41|4210.81|4213.66|4213.06|4215.41|4214.81|4210.91|4210.31|4047
1619683500000|2021-04-29 08:05:00|4213.91|4213.31|4212.91|4212.31|4214.91|4214.31|4212.66|4212.06|1766
1619683800000|2021-04-29 08:10:00|4212.66|4212.06|4212.66|4212.06|4213.66|4213.06|4212.66|4212.06|1170
1619684100000|2021-04-29 08:15:00|4212.41|4211.81|4212.16|4211.56|4212.91|4212.31|4211.91|4211.31|1124
1619684400000|2021-04-29 08:20:00|4212.41|4211.81|4212.16|4211.56|4212.41|4211.81|4211.66|4211.06|1386
1619684700000|2021-04-29 08:25:00|4211.91|4211.31|4210.91|4210.31|4212.16|4211.56|4210.66|4210.06|1457
1619685000000|2021-04-29 08:30:00|4210.66|4210.06|4210.91|4210.31|4211.41|4210.81|4210.66|4210.06|778
1619685300000|2021-04-29 08:35:00|4210.66|4210.06|4211.41|4210.81|4211.78|4211.18|4210.66|4210.06|990
1619685600000|2021-04-29 08:40:00|4211.66|4211.06|4211.41|4210.81|4212.16|4211.56|4211.16|4210.56|590
1619685900000|2021-04-29 08:45:00|4211.66|4211.06|4211.66|4211.06|4212.41|4211.81|4211.41|4210.81|709
1619686200000|2021-04-29 08:50:00|4211.91|4211.31|4212.16|4211.56|4212.16|4211.56|4211.41|4210.81|674
1619686500000|2021-04-29 08:55:00|4212.41|4211.81|4211.91|4211.31|4212.41|4211.81|4211.91|4211.31|601
1619686800000|2021-04-29 09:00:00|4212.16|4211.56|4211.66|4211.06|4212.16|4211.56|4211.66|4211.06|662
1619687100000|2021-04-29 09:05:00|4211.41|4210.81|4211.16|4210.56|4211.91|4211.31|4210.91|4210.31|1079
1619687400000|2021-04-29 09:10:00|4210.91|4210.31|4210.66|4210.06|4211.66|4211.06|4210.41|4209.81|1331
1619687700000|2021-04-29 09:15:00|4210.41|4209.81|4211.66|4211.06|4211.91|4211.31|4210.41|4209.81|876
1619688000000|2021-04-29 09:20:00|4211.41|4210.81|4211.41|4210.81|4211.91|4211.31|4211.41|4210.81|820
1619688300000|2021-04-29 09:25:00|4211.16|4210.56|4211.91|4211.31|4211.91|4211.31|4210.66|4210.06|877
1619688600000|2021-04-29 09:30:00|4211.66|4211.06|4211.91|4211.31|4211.91|4211.31|4211.41|4210.81|425
1619688900000|2021-04-29 09:35:00|4212.16|4211.56|4211.91|4211.31|4212.16|4211.56|4211.41|4210.81|717
1619689200000|2021-04-29 09:40:00|4211.66|4211.06|4211.66|4211.06|4211.91|4211.31|4211.41|4210.81|480
1619689500000|2021-04-29 09:45:00|4211.53|4210.93|4212.41|4211.81|4212.41|4211.81|4211.16|4210.56|610
1619689800000|2021-04-29 09:50:00|4212.66|4212.06|4212.66|4212.06|4212.91|4212.31|4212.41|4211.81|931
1619690100000|2021-04-29 09:55:00|4212.53|4211.93|4212.16|4211.56|4212.66|4212.06|4211.91|4211.31|668
1619690400000|2021-04-29 10:00:00|4211.91|4211.31|4212.66|4212.06|4212.91|4212.31|4211.66|4211.06|601
1619690700000|2021-04-29 10:05:00|4212.53|4211.93|4212.91|4212.31|4213.16|4212.56|4212.16|4211.56|1090
1619691000000|2021-04-29 10:10:00|4213.16|4212.56|4213.41|4212.81|4213.41|4212.81|4213.16|4212.56|753
1619691300000|2021-04-29 10:15:00|4213.16|4212.56|4215.16|4214.56|4215.16|4214.56|4213.16|4212.56|1512
1619691600000|2021-04-29 10:20:00|4214.91|4214.31|4214.16|4213.56|4214.91|4214.31|4213.66|4213.06|1094
1619691900000|2021-04-29 10:25:00|4214.41|4213.81|4215.16|4214.56|4215.41|4214.81|4214.16|4213.56|905
1619692200000|2021-04-29 10:30:00|4214.91|4214.31|4214.91|4214.31|4215.41|4214.81|4214.66|4214.06|1404
1619692500000|2021-04-29 10:35:00|4214.66|4214.06|4215.41|4214.81|4216.16|4215.56|4214.41|4213.81|2429
1619692800000|2021-04-29 10:40:00|4215.16|4214.56|4215.16|4214.56|4215.41|4214.81|4214.66|4214.06|493
1619693100000|2021-04-29 10:45:00|4214.91|4214.31|4215.16|4214.56|4215.16|4214.56|4214.66|4214.06|643
1619693400000|2021-04-29 10:50:00|4214.91|4214.31|4213.91|4213.31|4215.16|4214.56|4213.66|4213.06|1134
1619693700000|2021-04-29 10:55:00|4214.03|4213.43|4213.16|4212.56|4214.16|4213.56|4212.91|4212.31|1237
1619694000000|2021-04-29 11:00:00|4213.66|4213.06|4214.41|4213.81|4214.66|4214.06|4213.16|4212.56|2070
1619694300000|2021-04-29 11:05:00|4214.66|4214.06|4214.91|4214.31|4215.41|4214.81|4214.41|4213.81|1702
1619694600000|2021-04-29 11:10:00|4215.16|4214.56|4214.41|4213.81|4215.16|4214.56|4214.16|4213.56|1187
1619694900000|2021-04-29 11:15:00|4214.16|4213.56|4213.16|4212.56|4214.16|4213.56|4213.16|4212.56|1696
1619695200000|2021-04-29 11:20:00|4212.91|4212.31|4212.91|4212.31|4213.16|4212.56|4212.66|4212.06|1048
1619695500000|2021-04-29 11:25:00|4213.16|4212.56|4212.91|4212.31|4213.16|4212.56|4212.66|4212.06|1071
1619695800000|2021-04-29 11:30:00|4212.66|4212.06|4212.91|4212.31|4213.91|4213.31|4212.53|4211.93|1795
1619696100000|2021-04-29 11:35:00|4212.66|4212.06|4212.91|4212.31|4213.66|4213.06|4212.66|4212.06|1359
1619696400000|2021-04-29 11:40:00|4213.16|4212.56|4212.66|4212.06|4213.41|4212.81|4212.66|4212.06|1414
1619696700000|2021-04-29 11:45:00|4212.91|4212.31|4213.91|4213.31|4214.16|4213.56|4212.91|4212.31|1184
1619697000000|2021-04-29 11:50:00|4214.16|4213.56|4212.66|4212.06|4214.16|4213.56|4212.66|4212.06|1830
1619697300000|2021-04-29 11:55:00|4212.78|4212.18|4212.41|4211.81|4212.91|4212.31|4211.91|4211.31|1154
1619697600000|2021-04-29 12:00:00|4212.16|4211.56|4213.16|4212.56|4213.41|4212.81|4211.91|4211.31|1834
1619697900000|2021-04-29 12:05:00|4213.41|4212.81|4213.91|4213.31|4213.91|4213.31|4212.91|4212.31|1504
1619698200000|2021-04-29 12:10:00|4213.66|4213.06|4213.91|4213.31|4215.16|4214.56|4213.66|4213.06|2998
1619698500000|2021-04-29 12:15:00|4214.16|4213.56|4213.91|4213.31|4214.41|4213.81|4213.66|4213.06|1651
1619698800000|2021-04-29 12:20:00|4214.16|4213.56|4213.91|4213.31|4214.66|4214.06|4213.41|4212.81|1378
1619699100000|2021-04-29 12:25:00|4214.16|4213.56|4214.41|4213.81|4214.91|4214.31|4214.16|4213.56|1631
1619699400000|2021-04-29 12:30:00|4214.53|4213.93|4214.16|4213.56|4215.66|4215.06|4213.91|4213.31|3300
1619699700000|2021-04-29 12:35:00|4214.41|4213.81|4214.91|4214.31|4214.91|4214.31|4213.66|4213.06|2083
1619700000000|2021-04-29 12:40:00|4215.03|4214.43|4216.41|4215.81|4216.66|4216.06|4214.41|4213.81|3907
1619700300000|2021-04-29 12:45:00|4216.16|4215.56|4215.91|4215.31|4216.16|4215.56|4215.41|4214.81|2397
1619700600000|2021-04-29 12:50:00|4216.16|4215.56|4216.41|4215.81|4216.41|4215.81|4215.41|4214.81|1898
1619700900000|2021-04-29 12:55:00|4216.16|4215.56|4216.66|4216.06|4216.66|4216.06|4215.91|4215.31|2027
1619701200000|2021-04-29 13:00:00|4216.41|4215.81|4214.16|4213.56|4216.91|4216.31|4213.41|4212.81|9213
1619701500000|2021-04-29 13:05:00|4214.28|4213.68|4213.16|4212.56|4214.41|4213.81|4211.91|4211.31|4657
1619701800000|2021-04-29 13:10:00|4213.28|4212.68|4213.66|4213.06|4213.91|4213.31|4212.41|4211.81|3892
1619702100000|2021-04-29 13:15:00|4213.91|4213.31|4214.16|4213.56|4214.16|4213.56|4213.41|4212.81|2414
1619702400000|2021-04-29 13:20:00|4213.91|4213.31|4214.91|4214.31|4215.66|4215.06|4213.66|4213.06|2894
1619702700000|2021-04-29 13:25:00|4215.16|4214.56|4215.41|4214.81|4216.16|4215.56|4214.16|4213.56|7612
1619703000000|2021-04-29 13:30:00|4215.31|4214.91|4212.56|4212.16|4219.31|4218.91|4211.81|4211.41|55777
1619703300000|2021-04-29 13:35:00|4212.31|4211.91|4212.81|4212.41|4213.81|4213.41|4210.81|4210.41|30632
1619703600000|2021-04-29 13:40:00|4212.56|4212.16|4213.06|4212.66|4213.81|4213.41|4211.31|4210.91|23796
1619703900000|2021-04-29 13:45:00|4213.31|4212.91|4212.56|4212.16|4215.06|4214.66|4211.06|4210.66|25686
1619704200000|2021-04-29 13:50:00|4212.81|4212.41|4209.81|4209.41|4212.81|4212.41|4208.56|4208.16|41199
1619704500000|2021-04-29 13:55:00|4209.56|4209.16|4207.56|4207.16|4210.31|4209.91|4207.06|4206.66|28614
1619704800000|2021-04-29 14:00:00|4207.81|4207.41|4205.31|4204.91|4207.81|4207.41|4204.06|4203.66|39945
1619705100000|2021-04-29 14:05:00|4205.06|4204.66|4204.81|4204.41|4207.31|4206.91|4204.31|4203.91|20468
1619705400000|2021-04-29 14:10:00|4204.98|4204.58|4204.23|4203.83|4207.48|4207.08|4203.23|4202.83|24332
1619705700000|2021-04-29 14:15:00|4204.48|4204.08|4200.48|4200.08|4205.48|4205.08|4200.23|4199.83|37321
1619706000000|2021-04-29 14:20:00|4200.23|4199.83|4203.23|4202.83|4203.98|4203.58|4198.98|4198.58|27175
1619706300000|2021-04-29 14:25:00|4203.48|4203.08|4201.48|4201.08|4203.48|4203.08|4199.73|4199.33|20331
1619706600000|2021-04-29 14:30:00|4201.73|4201.33|4196.98|4196.58|4201.85|4201.45|4196.23|4195.83|37216
1619706900000|2021-04-29 14:35:00|4196.73|4196.33|4192.23|4191.83|4196.98|4196.58|4190.48|4190.08|31159
1619707200000|2021-04-29 14:40:00|4191.98|4191.58|4196.23|4195.83|4196.48|4196.08|4191.73|4191.33|20703
1619707500000|2021-04-29 14:45:00|4195.98|4195.58|4189.48|4189.08|4196.23|4195.83|4187.73|4187.33|32579
1619707800000|2021-04-29 14:50:00|4189.23|4188.83|4191.48|4191.08|4194.48|4194.08|4188.73|4188.33|30989
1619708100000|2021-04-29 14:55:00|4191.23|4190.83|4194.73|4194.33|4195.23|4194.83|4190.23|4189.83|16165
1619708400000|2021-04-29 15:00:00|4194.48|4194.08|4195.23|4194.83|4195.73|4195.33|4192.98|4192.58|13926
1619708700000|2021-04-29 15:05:00|4194.98|4194.58|4198.98|4198.58|4199.23|4198.83|4194.98|4194.58|16630
1619709000000|2021-04-29 15:10:00|4199.23|4198.83|4200.48|4200.08|4200.98|4200.58|4198.48|4198.08|9934
1619709300000|2021-04-29 15:15:00|4200.23|4199.83|4197.23|4196.83|4200.23|4199.83|4196.48|4196.08|12334
1619709600000|2021-04-29 15:20:00|4197.48|4197.08|4198.23|4197.83|4198.23|4197.83|4196.48|4196.08|8811
1619709900000|2021-04-29 15:25:00|4197.98|4197.58|4196.98|4196.58|4198.73|4198.33|4195.48|4195.08|17955
1619710200000|2021-04-29 15:30:00|4197.23|4196.83|4193.23|4192.83|4197.23|4196.83|4192.73|4192.33|19730
1619710500000|2021-04-29 15:35:00|4193.48|4193.08|4192.48|4192.08|4194.23|4193.83|4192.23|4191.83|11621
1619710800000|2021-04-29 15:40:00|4192.73|4192.33|4193.48|4193.08|4195.73|4195.33|4192.23|4191.83|12803
1619711100000|2021-04-29 15:45:00|4193.23|4192.83|4193.73|4193.33|4195.98|4195.58|4192.98|4192.58|12659
1619711400000|2021-04-29 15:50:00|4193.48|4193.08|4193.23|4192.83|4195.23|4194.83|4192.23|4191.83|13597
1619711700000|2021-04-29 15:55:00|4192.98|4192.58|4187.73|4187.33|4193.23|4192.83|4186.35|4185.95|29949
1619712000000|2021-04-29 16:00:00|4187.98|4187.58|4185.23|4184.83|4188.73|4188.33|4184.23|4183.83|27937
1619712300000|2021-04-29 16:05:00|4185.48|4185.08|4178.98|4178.58|4185.48|4185.08|4176.73|4176.33|48167
1619712600000|2021-04-29 16:10:00|4179.48|4179.08|4183.23|4182.83|4183.23|4182.83|4178.23|4177.83|21285
1619712900000|2021-04-29 16:15:00|4182.98|4182.58|4183.73|4183.33|4183.98|4183.58|4179.23|4178.83|22275
1619713200000|2021-04-29 16:20:00|4183.98|4183.58|4182.23|4181.83|4184.98|4184.58|4181.73|4181.33|14144
1619713500000|2021-04-29 16:25:00|4182.1|4181.7|4183.73|4183.33|4184.98|4184.58|4179.23|4178.83|19657
1619713800000|2021-04-29 16:30:00|4183.48|4183.08|4187.48|4187.08|4188.48|4188.08|4180.98|4180.58|19946
1619714100000|2021-04-29 16:35:00|4187.23|4186.83|4188.98|4188.58|4188.98|4188.58|4187.23|4186.83|10348
1619714400000|2021-04-29 16:40:00|4189.23|4188.83|4190.98|4190.58|4190.98|4190.58|4188.23|4187.83|11737
1619714700000|2021-04-29 16:45:00|4190.73|4190.33|4192.73|4192.33|4192.98|4192.58|4190.23|4189.83|11065
1619715000000|2021-04-29 16:50:00|4192.48|4192.08|4193.98|4193.58|4194.23|4193.83|4192.23|4191.83|11557
1619715300000|2021-04-29 16:55:00|4193.73|4193.33|4192.98|4192.58|4193.98|4193.58|4191.98|4191.58|10195
1619715600000|2021-04-29 17:00:00|4193.23|4192.83|4189.98|4189.58|4193.23|4192.83|4189.98|4189.58|9812
1619715900000|2021-04-29 17:05:00|4189.73|4189.33|4192.73|4192.33|4194.23|4193.83|4189.73|4189.33|11096
1619716200000|2021-04-29 17:10:00|4192.98|4192.58|4194.73|4194.33|4196.48|4196.08|4192.73|4192.33|13581
1619716500000|2021-04-29 17:15:00|4194.98|4194.58|4196.48|4196.08|4196.98|4196.58|4194.23|4193.83|9145
1619716800000|2021-04-29 17:20:00|4196.73|4196.33|4196.48|4196.08|4196.98|4196.58|4195.48|4195.08|7788
1619717100000|2021-04-29 17:25:00|4196.73|4196.33|4196.48|4196.08|4196.98|4196.58|4194.23|4193.83|17184
1619717400000|2021-04-29 17:30:00|4196.73|4196.33|4195.73|4195.33|4196.98|4196.58|4194.73|4194.33|10223
1619717700000|2021-04-29 17:35:00|4195.85|4195.45|4193.73|4193.33|4196.73|4196.33|4193.73|4193.33|8836
1619718000000|2021-04-29 17:40:00|4193.98|4193.58|4198.48|4198.08|4199.23|4198.83|4193.23|4192.83|13325
1619718300000|2021-04-29 17:45:00|4198.23|4197.83|4198.73|4198.33|4199.48|4199.08|4197.73|4197.33|7794
1619718600000|2021-04-29 17:50:00|4198.98|4198.58|4199.48|4199.08|4199.98|4199.58|4198.23|4197.83|6797
1619718900000|2021-04-29 17:55:00|4199.73|4199.33|4197.98|4197.58|4199.98|4199.58|4197.23|4196.83|13163
1619719200000|2021-04-29 18:00:00|4198.23|4197.83|4197.48|4197.08|4199.48|4199.08|4197.48|4197.08|8530
1619719500000|2021-04-29 18:05:00|4197.73|4197.33|4199.73|4199.33|4200.73|4200.33|4197.73|4197.33|8922
1619719800000|2021-04-29 18:10:00|4199.98|4199.58|4202.23|4201.83|4202.73|4202.33|4199.48|4199.08|10997
1619720100000|2021-04-29 18:15:00|4202.48|4202.08|4204.23|4203.83|4204.48|4204.08|4201.48|4201.08|16152
1619720400000|2021-04-29 18:20:00|4204.48|4204.08|4204.23|4203.83|4205.73|4205.33|4203.73|4203.33|11711
1619720700000|2021-04-29 18:25:00|4204.48|4204.08|4204.73|4204.33|4204.73|4204.33|4203.73|4203.33|7590
1619721000000|2021-04-29 18:30:00|4204.98|4204.58|4207.98|4207.58|4208.23|4207.83|4204.98|4204.58|18685
1619721300000|2021-04-29 18:35:00|4207.73|4207.33|4209.23|4208.83|4209.48|4209.08|4207.48|4207.08|9999
1619721600000|2021-04-29 18:40:00|4209.48|4209.08|4212.73|4212.33|4212.73|4212.33|4208.73|4208.33|18042
1619721900000|2021-04-29 18:45:00|4212.98|4212.58|4213.23|4212.83|4216.98|4216.58|4211.98|4211.58|41005
1619722200000|2021-04-29 18:50:00|4213.48|4213.08|4212.73|4212.33|4213.48|4213.08|4210.73|4210.33|15606
1619722500000|2021-04-29 18:55:00|4212.48|4212.08|4212.23|4211.83|4212.73|4212.33|4210.98|4210.58|10248
1619722800000|2021-04-29 19:00:00|4212.48|4212.08|4214.48|4214.08|4215.98|4215.58|4212.23|4211.83|19809
1619723100000|2021-04-29 19:05:00|4214.23|4213.83|4213.98|4213.58|4216.48|4216.08|4212.98|4212.58|16145
1619723400000|2021-04-29 19:10:00|4214.23|4213.83|4213.98|4213.58|4215.48|4215.08|4213.48|4213.08|7650
1619723700000|2021-04-29 19:15:00|4214.23|4213.83|4211.23|4210.83|4214.23|4213.83|4210.23|4209.83|14629
1619724000000|2021-04-29 19:20:00|4211.48|4211.08|4208.69|4208.29|4212.98|4212.58|4208.19|4207.79|18229
1619724300000|2021-04-29 19:25:00|4208.44|4208.04|4207.44|4207.04|4209.44|4209.04|4207.44|4207.04|12512
1619724600000|2021-04-29 19:30:00|4207.69|4207.29|4209.94|4209.54|4210.44|4210.04|4206.69|4206.29|13483
1619724900000|2021-04-29 19:35:00|4209.69|4209.29|4209.69|4209.29|4210.69|4210.29|4208.69|4208.29|9110
1619725200000|2021-04-29 19:40:00|4209.94|4209.54|4210.94|4210.54|4211.69|4211.29|4209.44|4209.04|12001
1619725500000|2021-04-29 19:45:00|4211.19|4210.79|4212.69|4212.29|4214.69|4214.29|4210.69|4210.29|19707
1619725800000|2021-04-29 19:50:00|4212.94|4212.54|4210.44|4210.04|4212.94|4212.54|4209.19|4208.79|24545
1619726100000|2021-04-29 19:55:00|4210.19|4209.79|4211.69|4211.29|4211.94|4211.54|4207.44|4207.04|57185
1619726400000|2021-04-29 20:00:00|4211.35|4210.95|4211.2|4210.6|4212.7|4212.1|4208.2|4207.6|32057
1619726700000|2021-04-29 20:05:00|4211.45|4210.85|4210.7|4210.1|4211.7|4211.1|4209.7|4209.1|6362
1619727000000|2021-04-29 20:10:00|4210.95|4210.35|4207.99|4206.49|4210.95|4210.35|4207.57|4206.49|8052
1619727300000|2021-04-29 20:15:00|4208.06|4206.56|4207.7|4206.2|4208.1|4206.6|4207.26|4205.76|1
1619727600000|2021-04-29 20:20:00|4207.51|4206.01|4207.55|4206.05|4207.84|4206.34|4207.44|4205.94|0
1619727900000|2021-04-29 20:25:00|4207.51|4206.01|4207.48|4205.98|4207.59|4206.09|4207.44|4205.94|0
1619728200000|2021-04-29 20:30:00|4206.82|4206.22|4208.07|4207.47|4208.32|4207.72|4206.57|4205.97|1341
1619728500000|2021-04-29 20:35:00|4208.32|4207.72|4206.82|4206.22|4208.57|4207.97|4206.82|4206.22|1093
1619728800000|2021-04-29 20:40:00|4207.07|4206.47|4206.57|4205.97|4207.07|4206.47|4206.57|4205.97|809
1619729100000|2021-04-29 20:45:00|4206.82|4206.22|4207.57|4206.97|4208.57|4207.97|4206.57|4205.97|691
1619729400000|2021-04-29 20:50:00|4207.32|4206.72|4207.82|4207.22|4208.07|4207.47|4207.07|4206.47|447
1619729700000|2021-04-29 20:55:00|4207.57|4206.97|4207.9|4206.4|4208.07|4207.47|4207.32|4206.4|1274
1619730000000|2021-04-29 21:00:00|4208.08|4206.58|4207.61|4206.11|4208.23|4206.73|4207.61|4206.11|0
1619730300000|2021-04-29 21:05:00|4207.65|4206.15|4207.9|4206.4|4207.94|4206.44|4207.65|4206.15|0
1619730600000|2021-04-29 21:10:00|4207.87|4206.37|4207.65|4206.15|4208.01|4206.51|4207.54|4206.04|0
1619730900000|2021-04-29 21:15:00|4207.57|4206.07|4207.94|4206.44|4208.08|4206.58|4207.57|4206.07|0
1619731200000|2021-04-29 21:20:00|4207.65|4206.15|4207.83|4206.33|4208.01|4206.51|4207.65|4206.15|0
1619731500000|2021-04-29 21:25:00|4207.76|4206.26|4208.08|4206.58|4208.08|4206.58|4207.68|4206.18|0
1619731800000|2021-04-29 21:30:00|4208.19|4206.69|4208.52|4207.02|4208.52|4207.02|4208.08|4206.58|0
1619732100000|2021-04-29 21:35:00|4208.6|4207.1|4208.23|4206.73|4208.6|4207.1|4208.23|4206.73|0
1619732400000|2021-04-29 21:40:00|4208.19|4206.69|4208.23|4206.73|4208.23|4206.73|4208.19|4206.69|0
1619732700000|2021-04-29 21:45:00|4208.19|4206.69|4208.08|4206.58|4208.23|4206.73|4208.08|4206.58|0
1619733000000|2021-04-29 21:50:00|4208.01|4206.51|4208.12|4206.62|4208.19|4206.69|4208.01|4206.51|0
1619733300000|2021-04-29 21:55:00|4208.27|4206.77|4208.23|4206.73|4208.3|4206.8|4207.94|4206.44|0
1619733600000|2021-04-29 22:00:00|4208.32|4207.72|4208.45|4207.85|4208.82|4208.22|4207.45|4206.85|612
1619733900000|2021-04-29 22:05:00|4208.7|4208.1|4205.95|4205.35|4208.7|4208.1|4205.7|4205.1|890
1619734200000|2021-04-29 22:10:00|4206.2|4205.6|4205.45|4204.85|4206.95|4206.35|4205.2|4204.6|606
1619734500000|2021-04-29 22:15:00|4205.7|4205.1|4206.2|4205.6|4206.45|4205.85|4205.7|4205.1|342
1619734800000|2021-04-29 22:20:00|4206.45|4205.85|4206.95|4206.35|4207.45|4206.85|4206.2|4205.6|412
1619735100000|2021-04-29 22:25:00|4207.2|4206.6|4206.95|4206.35|4207.45|4206.85|4206.95|4206.35|313
1619735400000|2021-04-29 22:30:00|||||||||577
1619735700000|2021-04-29 22:35:00|4206.45|4205.85|4205.7|4205.1|4206.45|4205.85|4205.7|4205.1|494
1619736000000|2021-04-29 22:40:00|4205.95|4205.35|4205.95|4205.35|4206.2|4205.6|4205.45|4204.85|506
1619736300000|2021-04-29 22:45:00|4205.7|4205.1|4205.2|4204.6|4205.7|4205.1|4205.2|4204.6|306
1619736600000|2021-04-29 22:50:00|4205.45|4204.85|4206.45|4205.85|4206.45|4205.85|4205.2|4204.6|362
1619736900000|2021-04-29 22:55:00|4206.2|4205.6|4206.45|4205.85|4206.7|4206.1|4206.2|4205.6|226
1619737200000|2021-04-29 23:00:00|4206.7|4206.1|4206.2|4205.6|4206.7|4206.1|4206.2|4205.6|272
1619737500000|2021-04-29 23:05:00|4206.07|4205.47|4205.95|4205.35|4206.2|4205.6|4205.82|4205.22|337
1619737800000|2021-04-29 23:10:00|4206.07|4205.47|4206.2|4205.6|4206.45|4205.85|4205.7|4205.1|165
1619738100000|2021-04-29 23:15:00|4206.45|4205.85|4206.2|4205.6|4206.45|4205.85|4205.95|4205.35|140
1619738400000|2021-04-29 23:20:00|4206.45|4205.85|4206.7|4206.1|4206.7|4206.1|4206.2|4205.6|307
1619738700000|2021-04-29 23:25:00|4206.95|4206.35|4206.95|4206.35|4207.95|4207.35|4206.82|4206.22|639
1619739000000|2021-04-29 23:30:00|4207.07|4206.47|4205.95|4205.35|4207.2|4206.6|4205.7|4205.1|591
1619739300000|2021-04-29 23:35:00|4205.7|4205.1|4203.7|4203.1|4205.7|4205.1|4203.45|4202.85|1073
1619739600000|2021-04-29 23:40:00|4203.45|4202.85|4202.2|4201.6|4203.45|4202.85|4201.7|4201.1|1500
1619739900000|2021-04-29 23:45:00|4201.95|4201.35|4204.45|4203.85|4205.2|4204.6|4201.95|4201.35|907
1619740200000|2021-04-29 23:50:00|4204.2|4203.6|4203.95|4203.35|4204.45|4203.85|4202.95|4202.35|604
1619740500000|2021-04-29 23:55:00|4204.2|4203.6|4204.45|4203.85|4204.95|4204.35|4203.95|4203.35|633
1619740800000|2021-04-30 00:00:00|4204.7|4204.1|4204.07|4203.47|4206.2|4205.6|4203.95|4203.35|1802
1619741100000|2021-04-30 00:05:00|4203.95|4203.35|4203.2|4202.6|4204.2|4203.6|4202.2|4201.6|1547
1619741400000|2021-04-30 00:10:00|4203.45|4202.85|4203.2|4202.6|4203.45|4202.85|4201.45|4200.85|963
1619741700000|2021-04-30 00:15:00|4202.95|4202.35|4203.95|4203.35|4203.95|4203.35|4202.45|4201.85|604
1619742000000|2021-04-30 00:20:00|4203.7|4203.1|4204.45|4203.85|4204.45|4203.85|4203.2|4202.6|440
1619742300000|2021-04-30 00:25:00|4204.2|4203.6|4205.7|4205.1|4205.95|4205.35|4203.45|4202.85|837
1619742600000|2021-04-30 00:30:00|4205.45|4204.85|4205.2|4204.6|4205.7|4205.1|4204.95|4204.35|417
1619742900000|2021-04-30 00:35:00|4204.95|4204.35|4204.7|4204.1|4205.45|4204.85|4204.2|4203.6|431
1619743200000|2021-04-30 00:40:00|4204.45|4203.85|4205.45|4204.85|4205.45|4204.85|4204.45|4203.85|563
1619743500000|2021-04-30 00:45:00|4205.32|4204.72|4204.7|4204.1|4205.45|4204.85|4204.45|4203.85|397
1619743800000|2021-04-30 00:50:00|4204.95|4204.35|4204.2|4203.6|4204.95|4204.35|4204.2|4203.6|344
1619744100000|2021-04-30 00:55:00|4204.45|4203.85|4203.2|4202.6|4204.7|4204.1|4202.7|4202.1|847
1619744400000|2021-04-30 01:00:00|4203.45|4202.85|4202.95|4202.35|4203.7|4203.1|4200.95|4200.35|1465
1619744700000|2021-04-30 01:05:00|4202.7|4202.1|4203.2|4202.6|4203.7|4203.1|4202.7|4202.1|318
1619745000000|2021-04-30 01:10:00|4203.45|4202.85|4203.45|4202.85|4203.7|4203.1|4202.7|4202.1|417
1619745300000|2021-04-30 01:15:00|4203.2|4202.6|4202.7|4202.1|4203.2|4202.6|4201.7|4201.1|1077
1619745600000|2021-04-30 01:20:00|4202.82|4202.22|4202.7|4202.1|4202.95|4202.35|4202.2|4201.6|436
1619745900000|2021-04-30 01:25:00|4202.82|4202.22|4202.95|4202.35|4202.95|4202.35|4201.95|4201.35|371
1619746200000|2021-04-30 01:30:00|4202.7|4202.1|4202.45|4201.85|4203.45|4202.85|4202.2|4201.6|459
1619746500000|2021-04-30 01:35:00|4202.2|4201.6|4202.95|4202.35|4203.45|4202.85|4202.2|4201.6|352
1619746800000|2021-04-30 01:40:00|4202.7|4202.1|4201.45|4200.85|4202.7|4202.1|4201.2|4200.6|729
1619747100000|2021-04-30 01:45:00|4201.2|4200.6|4201.45|4200.85|4201.95|4201.35|4201.2|4200.6|734
1619747400000|2021-04-30 01:50:00|4201.2|4200.6|4201.7|4201.1|4201.95|4201.35|4200.45|4199.85|635
1619747700000|2021-04-30 01:55:00|4201.45|4200.85|4201.2|4200.6|4201.7|4201.1|4200.95|4200.35|576
1619748000000|2021-04-30 02:00:00|4200.95|4200.35|4200.7|4200.1|4201.2|4200.6|4200.45|4199.85|580
1619748300000|2021-04-30 02:05:00|4200.95|4200.35|4200.95|4200.35|4201.2|4200.6|4200.7|4200.1|393
1619748600000|2021-04-30 02:10:00|4200.7|4200.1|4200.45|4199.85|4200.95|4200.35|4200.07|4199.47|616
1619748900000|2021-04-30 02:15:00|4200.2|4199.6|4198.7|4198.1|4200.45|4199.85|4198.7|4198.1|1285
1619749200000|2021-04-30 02:20:00|4198.45|4197.85|4197.7|4197.1|4198.95|4198.35|4197.45|4196.85|1584
1619749500000|2021-04-30 02:25:00|4197.45|4196.85|4197.45|4196.85|4197.95|4197.35|4197.2|4196.6|1094
1619749800000|2021-04-30 02:30:00|4197.7|4197.1|4199.45|4198.85|4199.7|4199.1|4197.45|4196.85|1117
1619750100000|2021-04-30 02:35:00|4199.7|4199.1|4199.95|4199.35|4200.2|4199.6|4199.7|4199.1|518
1619750400000|2021-04-30 02:40:00|4199.7|4199.1|4199.45|4198.85|4200.2|4199.6|4199.2|4198.6|435
1619750700000|2021-04-30 02:45:00|4199.57|4198.97|4198.7|4198.1|4199.7|4199.1|4198.45|4197.85|323
1619751000000|2021-04-30 02:50:00|4198.82|4198.22|4198.7|4198.1|4198.82|4198.22|4198.45|4197.85|288
1619751300000|2021-04-30 02:55:00|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4197.95|4197.35|352
1619751600000|2021-04-30 03:00:00|4198.2|4197.6|4198.45|4197.85|4198.45|4197.85|4197.95|4197.35|433
1619751900000|2021-04-30 03:05:00|4198.2|4197.6|4198.45|4197.85|4198.45|4197.85|4198.2|4197.6|413
1619752200000|2021-04-30 03:10:00|4198.32|4197.72|4197.95|4197.35|4198.32|4197.72|4197.95|4197.35|420
1619752500000|2021-04-30 03:15:00|4197.82|4197.22|4197.7|4197.1|4198.2|4197.6|4197.45|4196.85|449
1619752800000|2021-04-30 03:20:00|4197.45|4196.85|4196.7|4196.1|4197.7|4197.1|4196.2|4195.6|815
1619753100000|2021-04-30 03:25:00|4196.95|4196.35|4197.7|4197.1|4197.95|4197.35|4196.95|4196.35|421
1619753400000|2021-04-30 03:30:00|4197.45|4196.85|4197.95|4197.35|4197.95|4197.35|4197.45|4196.85|325
1619753700000|2021-04-30 03:35:00|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.2|4197.6|522
1619754000000|2021-04-30 03:40:00|4198.2|4197.6|4198.7|4198.1|4199.45|4198.85|4198.2|4197.6|473
1619754300000|2021-04-30 03:45:00|4198.95|4198.35|4198.95|4198.35|4199.45|4198.85|4198.7|4198.1|510
1619754600000|2021-04-30 03:50:00|4199.2|4198.6|4199.7|4199.1|4199.7|4199.1|4199.2|4198.6|483
1619754900000|2021-04-30 03:55:00|4199.82|4199.22|4199.7|4199.1|4199.82|4199.22|4199.7|4199.1|137
1619755200000|2021-04-30 04:00:00|4199.95|4199.35|4201.2|4200.6|4201.2|4200.6|4199.7|4199.1|695
1619755500000|2021-04-30 04:05:00|4200.95|4200.35|4200.95|4200.35|4201.45|4200.85|4200.95|4200.35|305
1619755800000|2021-04-30 04:10:00|4200.82|4200.22|4200.2|4199.6|4200.82|4200.22|4199.82|4199.22|343
1619756100000|2021-04-30 04:15:00|4200.45|4199.85|4198.95|4198.35|4200.45|4199.85|4198.7|4198.1|621
1619756400000|2021-04-30 04:20:00|4199.2|4198.6|4197.95|4197.35|4199.45|4198.85|4197.95|4197.35|611
1619756700000|2021-04-30 04:25:00|4198.2|4197.6|4198.7|4198.1|4198.7|4198.1|4197.95|4197.35|541
1619757000000|2021-04-30 04:30:00|4198.45|4197.85|4199.2|4198.6|4199.2|4198.6|4198.2|4197.6|338
1619757300000|2021-04-30 04:35:00|4198.95|4198.35|4198.7|4198.1|4199.2|4198.6|4198.7|4198.1|126
1619757600000|2021-04-30 04:40:00|4198.95|4198.35|4199.2|4198.6|4199.2|4198.6|4198.95|4198.35|135
1619757900000|2021-04-30 04:45:00|4199.07|4198.47|4198.2|4197.6|4199.2|4198.6|4198.2|4197.6|252
1619758200000|2021-04-30 04:50:00|4198.45|4197.85|4198.45|4197.85|4198.45|4197.85|4198.2|4197.6|172
1619758500000|2021-04-30 04:55:00|4198.32|4197.72|4198.45|4197.85|4198.45|4197.85|4197.95|4197.35|359
1619758800000|2021-04-30 05:00:00|4198.2|4197.6|4198.95|4198.35|4199.45|4198.85|4198.2|4197.6|462
1619759100000|2021-04-30 05:05:00|4199.2|4198.6|4199.2|4198.6|4199.45|4198.85|4198.7|4198.1|186
1619759400000|2021-04-30 05:10:00|4198.95|4198.35|4197.45|4196.85|4199.2|4198.6|4197.2|4196.6|494
1619759700000|2021-04-30 05:15:00|4197.2|4196.6|4196.7|4196.1|4197.45|4196.85|4196.2|4195.6|824
1619760000000|2021-04-30 05:20:00|4196.45|4195.85|4195.95|4195.35|4197.2|4196.6|4195.95|4195.35|513
1619760300000|2021-04-30 05:25:00|4196.2|4195.6|4194.95|4194.35|4196.45|4195.85|4194.7|4194.1|927
1619760600000|2021-04-30 05:30:00|4194.7|4194.1|4194.2|4193.6|4195.2|4194.6|4193.95|4193.35|1069
1619760900000|2021-04-30 05:35:00|4193.95|4193.35|4194.7|4194.1|4194.95|4194.35|4193.7|4193.1|781
1619761200000|2021-04-30 05:40:00|4194.95|4194.35|4194.45|4193.85|4195.2|4194.6|4194.2|4193.6|1006
1619761500000|2021-04-30 05:45:00|4194.2|4193.6|4194.95|4194.35|4194.95|4194.35|4193.95|4193.35|506
1619761800000|2021-04-30 05:50:00|4195.2|4194.6|4194.95|4194.35|4195.7|4195.1|4194.7|4194.1|499
1619762100000|2021-04-30 05:55:00|4195.2|4194.6|4195.2|4194.6|4195.7|4195.1|4194.7|4194.1|638
1619762400000|2021-04-30 06:00:00|4194.95|4194.35|4198.7|4198.1|4198.95|4198.35|4194.95|4194.35|2129
1619762700000|2021-04-30 06:05:00|4198.82|4198.22|4198.2|4197.6|4198.95|4198.35|4197.7|4197.1|782
1619763000000|2021-04-30 06:10:00|4198.07|4197.47|4198.45|4197.85|4198.57|4197.97|4197.7|4197.1|605
1619763300000|2021-04-30 06:15:00|4198.7|4198.1|4199.7|4199.1|4200.2|4199.6|4198.45|4197.85|786
1619763600000|2021-04-30 06:20:00|4199.95|4199.35|4199.95|4199.35|4200.2|4199.6|4199.45|4198.85|840
1619763900000|2021-04-30 06:25:00|4199.7|4199.1|4199.95|4199.35|4200.45|4199.85|4199.7|4199.1|353
1619764200000|2021-04-30 06:30:00|4199.7|4199.1|4199.95|4199.35|4200.45|4199.85|4198.95|4198.35|883
1619764500000|2021-04-30 06:35:00|4200.2|4199.6|4199.2|4198.6|4200.2|4199.6|4198.95|4198.35|675
1619764800000|2021-04-30 06:40:00|4199.45|4198.85|4198.7|4198.1|4199.45|4198.85|4198.45|4197.85|344
1619765100000|2021-04-30 06:45:00|4198.82|4198.22|4199.7|4199.1|4199.7|4199.1|4198.7|4198.1|505
1619765400000|2021-04-30 06:50:00|4199.95|4199.35|4200.95|4200.35|4200.95|4200.35|4199.95|4199.35|1059
1619765700000|2021-04-30 06:55:00|4201.07|4200.47|4200.95|4200.35|4201.2|4200.6|4200.45|4199.85|441
1619766000000|2021-04-30 07:00:00|4200.7|4200.1|4200.7|4200.1|4202.2|4201.6|4200.45|4199.85|2615
1619766300000|2021-04-30 07:05:00|4200.95|4200.35|4201.7|4201.1|4202.7|4202.1|4200.45|4199.85|1618
1619766600000|2021-04-30 07:10:00|4201.82|4201.22|4202.7|4202.1|4203.7|4203.1|4201.7|4201.1|2109
1619766900000|2021-04-30 07:15:00|4202.95|4202.35|4201.7|4201.1|4202.95|4202.35|4201.7|4201.1|1167
1619767200000|2021-04-30 07:20:00|4201.95|4201.35|4201.7|4201.1|4202.2|4201.6|4201.2|4200.6|941
1619767500000|2021-04-30 07:25:00|4201.95|4201.35|4199.7|4199.1|4202.2|4201.6|4199.7|4199.1|1035
1619767800000|2021-04-30 07:30:00|4199.95|4199.35|4200.95|4200.35|4201.7|4201.1|4199.7|4199.1|905
1619768100000|2021-04-30 07:35:00|4201.2|4200.6|4200.2|4199.6|4201.45|4200.85|4200.2|4199.6|535
1619768400000|2021-04-30 07:40:00|4200.45|4199.85|4200.82|4200.22|4201.45|4200.85|4199.95|4199.35|482
1619768700000|2021-04-30 07:45:00|4200.7|4200.1|4202.45|4201.85|4202.7|4202.1|4200.7|4200.1|1000
1619769000000|2021-04-30 07:50:00|4202.2|4201.6|4201.7|4201.1|4202.7|4202.1|4201.2|4200.6|721
1619769300000|2021-04-30 07:55:00|4201.45|4200.85|4201.45|4200.85|4202.45|4201.85|4200.95|4200.35|772
1619769600000|2021-04-30 08:00:00|4201.7|4201.1|4199.7|4199.1|4201.7|4201.1|4199.7|4199.1|1271
1619769900000|2021-04-30 08:05:00|4199.45|4198.85|4196.45|4195.85|4199.95|4199.35|4196.45|4195.85|2023
1619770200000|2021-04-30 08:10:00|4196.7|4196.1|4197.95|4197.35|4198.7|4198.1|4196.7|4196.1|1085
1619770500000|2021-04-30 08:15:00|4197.7|4197.1|4198.7|4198.1|4198.7|4198.1|4196.45|4195.85|1129
1619770800000|2021-04-30 08:20:00|4198.82|4198.22|4199.7|4199.1|4199.7|4199.1|4198.45|4197.85|623
1619771100000|2021-04-30 08:25:00|4199.95|4199.35|4200.45|4199.85|4200.95|4200.35|4199.2|4198.6|771
1619771400000|2021-04-30 08:30:00|4200.57|4199.97|4200.45|4199.85|4200.95|4200.35|4199.7|4199.1|756
1619771700000|2021-04-30 08:35:00|4200.2|4199.6|4199.2|4198.6|4200.45|4199.85|4198.95|4198.35|571
1619772000000|2021-04-30 08:40:00|4198.95|4198.35|4199.45|4198.85|4199.7|4199.1|4198.95|4198.35|397
1619772300000|2021-04-30 08:45:00|4199.2|4198.6|4199.45|4198.85|4200.2|4199.6|4198.95|4198.35|549
1619772600000|2021-04-30 08:50:00|4199.7|4199.1|4200.2|4199.6|4200.45|4199.85|4199.7|4199.1|420
1619772900000|2021-04-30 08:55:00|4199.95|4199.35|4198.95|4198.35|4199.95|4199.35|4198.7|4198.1|413
1619773200000|2021-04-30 09:00:00|4199.2|4198.6|4199.95|4199.35|4199.95|4199.35|4198.45|4197.85|775
1619773500000|2021-04-30 09:05:00|4199.7|4199.1|4200.7|4200.1|4201.2|4200.6|4199.45|4198.85|740
1619773800000|2021-04-30 09:10:00|4200.45|4199.85|4200.2|4199.6|4200.95|4200.35|4199.57|4198.97|610
1619774100000|2021-04-30 09:15:00|4199.95|4199.35|4199.95|4199.35|4201.2|4200.6|4199.95|4199.35|656
1619774400000|2021-04-30 09:20:00|4199.7|4199.1|4200.7|4200.1|4200.7|4200.1|4199.7|4199.1|490
1619774700000|2021-04-30 09:25:00|4200.95|4200.35|4200.2|4199.6|4201.07|4200.47|4199.95|4199.35|520
1619775000000|2021-04-30 09:30:00|4200.07|4199.47|4200.45|4199.85|4201.2|4200.6|4199.95|4199.35|405
1619775300000|2021-04-30 09:35:00|4200.7|4200.1|4198.45|4197.85|4200.7|4200.1|4198.2|4197.6|1007
1619775600000|2021-04-30 09:40:00|4197.95|4197.35|4198.2|4197.6|4198.45|4197.85|4194.7|4194.1|2202
1619775900000|2021-04-30 09:45:00|4198.45|4197.85|4198.45|4197.85|4198.7|4198.1|4197.45|4196.85|938
1619776200000|2021-04-30 09:50:00|4198.2|4197.6|4195.7|4195.1|4198.2|4197.6|4195.45|4194.85|1601
1619776500000|2021-04-30 09:55:00|4195.95|4195.35|4195.45|4194.85|4196.45|4195.85|4194.7|4194.1|833
1619776800000|2021-04-30 10:00:00|4195.2|4194.6|4193.2|4192.6|4195.45|4194.85|4193.2|4192.6|1496
1619777100000|2021-04-30 10:05:00|4193.32|4192.72|4195.07|4194.47|4195.2|4194.6|4191.7|4191.1|2205
1619777400000|2021-04-30 10:10:00|4195.2|4194.6|4195.2|4194.6|4195.7|4195.1|4194.7|4194.1|899
1619777700000|2021-04-30 10:15:00|4194.95|4194.35|4194.2|4193.6|4194.95|4194.35|4192.7|4192.1|1154
1619778000000|2021-04-30 10:20:00|4194.45|4193.85|4193.95|4193.35|4194.95|4194.35|4193.45|4192.85|989
1619778300000|2021-04-30 10:25:00|4193.82|4193.22|4194.45|4193.85|4194.7|4194.1|4193.2|4192.6|797
1619778600000|2021-04-30 10:30:00|4194.57|4193.97|4194.45|4193.85|4194.95|4194.35|4193.7|4193.1|1034
1619778900000|2021-04-30 10:35:00|4194.2|4193.6|4192.2|4191.6|4194.7|4194.1|4191.45|4190.85|1762
1619779200000|2021-04-30 10:40:00|4192.07|4191.47|4188.7|4188.1|4192.45|4191.85|4187.7|4187.1|3812
1619779500000|2021-04-30 10:45:00|4188.57|4187.97|4186.45|4185.85|4188.95|4188.35|4185.45|4184.85|3254
1619779800000|2021-04-30 10:50:00|4186.32|4185.72|4185.2|4184.6|4186.45|4185.85|4182.7|4182.1|4533
1619780100000|2021-04-30 10:55:00|4185.07|4184.47|4185.95|4185.35|4186.95|4186.35|4185.07|4184.47|3213
1619780400000|2021-04-30 11:00:00|4186.2|4185.6|4185.7|4185.1|4186.95|4186.35|4184.2|4183.6|3772
1619780700000|2021-04-30 11:05:00|4185.45|4184.85|4187.2|4186.6|4187.45|4186.85|4185.45|4184.85|1768
1619781000000|2021-04-30 11:10:00|4187.45|4186.85|4187.7|4187.1|4188.2|4187.6|4187.2|4186.6|1728
1619781300000|2021-04-30 11:15:00|4187.82|4187.22|4187.45|4186.85|4188.2|4187.6|4186.7|4186.1|1517
1619781600000|2021-04-30 11:20:00|4187.2|4186.6|4185.7|4185.1|4187.95|4187.35|4185.7|4185.1|1205
1619781900000|2021-04-30 11:25:00|4185.95|4185.35|4187.45|4186.85|4187.95|4187.35|4185.7|4185.1|1474
1619782200000|2021-04-30 11:30:00|4187.2|4186.6|4189.45|4188.85|4189.95|4189.35|4187.2|4186.6|2390
1619782500000|2021-04-30 11:35:00|4189.95|4189.35|4189.45|4188.85|4190.2|4189.6|4189.2|4188.6|1539
1619782800000|2021-04-30 11:40:00|4189.57|4188.97|4189.7|4189.1|4189.95|4189.35|4189.45|4188.85|1064
1619783100000|2021-04-30 11:45:00|4189.95|4189.35|4189.95|4189.35|4190.2|4189.6|4189.45|4188.85|1158
1619783400000|2021-04-30 11:50:00|4189.82|4189.22|4189.45|4188.85|4189.95|4189.35|4188.45|4187.85|1119
1619783700000|2021-04-30 11:55:00|4189.7|4189.1|4190.7|4190.1|4190.7|4190.1|4189.2|4188.6|1142
1619784000000|2021-04-30 12:00:00|4190.45|4189.85|4189.95|4189.35|4190.95|4190.35|4189.45|4188.85|1924
1619784300000|2021-04-30 12:05:00|4189.7|4189.1|4190.2|4189.6|4190.2|4189.6|4188.45|4187.85|2501
1619784600000|2021-04-30 12:10:00|4189.95|4189.35|4189.2|4188.6|4191.2|4190.6|4189.2|4188.6|2680
1619784900000|2021-04-30 12:15:00|4189.45|4188.85|4189.45|4188.85|4190.7|4190.1|4188.95|4188.35|1733
1619785200000|2021-04-30 12:20:00|4189.7|4189.1|4191.45|4190.85|4191.45|4190.85|4189.7|4189.1|2589
1619785500000|2021-04-30 12:25:00|4191.32|4190.72|4191.95|4191.35|4192.7|4192.1|4191.2|4190.6|3549
1619785800000|2021-04-30 12:30:00|4192.2|4191.6|4187.45|4186.85|4192.2|4191.6|4186.2|4185.6|10469
1619786100000|2021-04-30 12:35:00|4187.2|4186.6|4182.7|4182.1|4187.7|4187.1|4182.2|4181.6|6568
1619786400000|2021-04-30 12:40:00|4182.95|4182.35|4185.7|4185.1|4185.7|4185.1|4181.95|4181.35|3735
1619786700000|2021-04-30 12:45:00|4185.45|4184.85|4187.2|4186.6|4187.45|4186.85|4185.45|4184.85|2465
1619787000000|2021-04-30 12:50:00|4187.07|4186.47|4189.45|4188.85|4189.45|4188.85|4187.07|4186.47|3337
1619787300000|2021-04-30 12:55:00|4189.2|4188.6|4190.2|4189.6|4190.7|4190.1|4188.57|4187.97|2750
1619787600000|2021-04-30 13:00:00|4190.45|4189.85|4187.95|4187.35|4190.45|4189.85|4186.7|4186.1|6624
1619787900000|2021-04-30 13:05:00|4187.7|4187.1|4184.95|4184.35|4187.7|4187.1|4184.45|4183.85|3430
1619788200000|2021-04-30 13:10:00|4184.7|4184.1|4187.2|4186.6|4187.2|4186.6|4184.45|4183.85|2344
1619788500000|2021-04-30 13:15:00|4186.95|4186.35|4186.7|4186.1|4187.95|4187.35|4186.2|4185.6|2576
1619788800000|2021-04-30 13:20:00|4186.45|4185.85|4186.95|4186.35|4187.2|4186.6|4185.2|4184.6|2997
1619789100000|2021-04-30 13:25:00|4187.2|4186.6|4187.45|4186.85|4189.2|4188.6|4187.2|4186.6|5862
1619789400000|2021-04-30 13:30:00|4187.35|4186.95|4189.35|4188.95|4190.1|4189.7|4185.35|4184.95|49114
1619789700000|2021-04-30 13:35:00|4189.6|4189.2|4190.35|4189.95|4191.35|4190.95|4188.1|4187.7|34360
1619790000000|2021-04-30 13:40:00|4190.1|4189.7|4190.1|4189.7|4191.1|4190.7|4189.1|4188.7|13458
1619790300000|2021-04-30 13:45:00|4190.35|4189.95|4193.35|4192.95|4194.1|4193.7|4189.85|4189.45|28441
1619790600000|2021-04-30 13:50:00|4193.6|4193.2|4193.6|4193.2|4195.85|4195.45|4192.85|4192.45|32688
1619790900000|2021-04-30 13:55:00|4193.85|4193.45|4195.85|4195.45|4196.1|4195.7|4192.85|4192.45|15923
1619791200000|2021-04-30 14:00:00|4195.6|4195.2|4195.1|4194.7|4196.6|4196.2|4194.1|4193.7|21698
1619791500000|2021-04-30 14:05:00|4195.35|4194.95|4192.85|4192.45|4195.35|4194.95|4190.35|4189.95|23953
1619791800000|2021-04-30 14:10:00|4192.72|4192.32|4189.37|4188.97|4193.87|4193.47|4188.87|4188.47|24568
1619792100000|2021-04-30 14:15:00|4189.12|4188.72|4190.12|4189.72|4190.87|4190.47|4187.62|4187.22|20786
1619792400000|2021-04-30 14:20:00|4190.37|4189.97|4191.37|4190.97|4191.87|4191.47|4188.37|4187.97|19249
1619792700000|2021-04-30 14:25:00|4191.12|4190.72|4196.12|4195.72|4196.87|4196.47|4190.37|4189.97|22033
1619793000000|2021-04-30 14:30:00|4195.87|4195.47|4193.87|4193.47|4196.37|4195.97|4193.87|4193.47|18819
1619793300000|2021-04-30 14:35:00|4194.12|4193.72|4187.12|4186.72|4195.62|4195.22|4185.62|4185.22|36314
1619793600000|2021-04-30 14:40:00|4186.74|4186.34|4190.37|4189.97|4190.87|4190.47|4185.87|4185.47|28630
1619793900000|2021-04-30 14:45:00|4190.24|4189.84|4187.87|4187.47|4190.62|4190.22|4187.37|4186.97|17899
1619794200000|2021-04-30 14:50:00|4187.62|4187.22|4186.62|4186.22|4188.87|4188.47|4185.37|4184.97|24448
1619794500000|2021-04-30 14:55:00|4186.87|4186.47|4186.12|4185.72|4188.62|4188.22|4184.62|4184.22|20839
1619794800000|2021-04-30 15:00:00|4185.87|4185.47|4185.37|4184.97|4186.37|4185.97|4182.87|4182.47|31769
1619795100000|2021-04-30 15:05:00|4185.12|4184.72|4183.87|4183.47|4186.12|4185.72|4182.12|4181.72|22902
1619795400000|2021-04-30 15:10:00|4183.62|4183.22|4185.62|4185.22|4187.62|4187.22|4182.37|4181.97|20445
1619795700000|2021-04-30 15:15:00|4185.37|4184.97|4181.12|4180.72|4185.37|4184.97|4180.37|4179.97|26794
1619796000000|2021-04-30 15:20:00|4180.87|4180.47|4183.62|4183.22|4185.87|4185.47|4179.87|4179.47|26242
1619796300000|2021-04-30 15:25:00|4183.37|4182.97|4180.62|4180.22|4183.62|4183.22|4180.12|4179.72|21229
1619796600000|2021-04-30 15:30:00|4180.12|4179.72|4183.12|4182.72|4183.62|4183.22|4178.62|4178.22|30060
1619796900000|2021-04-30 15:35:00|4182.87|4182.47|4184.62|4184.22|4185.37|4184.97|4181.87|4181.47|16874
1619797200000|2021-04-30 15:40:00|4184.37|4183.97|4184.87|4184.47|4185.87|4185.47|4183.62|4183.22|12878
1619797500000|2021-04-30 15:45:00|4184.62|4184.22|4187.87|4187.47|4188.37|4187.97|4184.37|4183.97|12325
1619797800000|2021-04-30 15:50:00|4187.62|4187.22|4188.37|4187.97|4188.62|4188.22|4185.62|4185.22|15786
1619798100000|2021-04-30 15:55:00|4188.24|4187.84|4187.87|4187.47|4188.87|4188.47|4187.12|4186.72|11920
1619798400000|2021-04-30 16:00:00|4188.12|4187.72|4185.87|4185.47|4188.37|4187.97|4185.87|4185.47|9603
1619798700000|2021-04-30 16:05:00|4186.12|4185.72|4188.62|4188.22|4190.37|4189.97|4185.87|4185.47|14588
1619799000000|2021-04-30 16:10:00|4188.37|4187.97|4188.37|4187.97|4189.87|4189.47|4188.37|4187.97|7197
1619799300000|2021-04-30 16:15:00|4188.12|4187.72|4188.37|4187.97|4189.12|4188.72|4186.62|4186.22|9112
1619799600000|2021-04-30 16:20:00|4188.62|4188.22|4187.62|4187.22|4190.37|4189.97|4187.37|4186.97|8227
1619799900000|2021-04-30 16:25:00|4187.87|4187.47|4188.37|4187.97|4188.37|4187.97|4186.87|4186.47|5101
1619800200000|2021-04-30 16:30:00|4188.62|4188.22|4187.37|4186.97|4189.62|4189.22|4186.12|4185.72|8518
1619800500000|2021-04-30 16:35:00|4187.12|4186.72|4185.87|4185.47|4187.87|4187.47|4184.87|4184.47|8187
1619800800000|2021-04-30 16:40:00|4185.89|4185.49|4186.39|4185.99|4187.39|4186.99|4185.14|4184.74|8956
1619801100000|2021-04-30 16:45:00|4186.64|4186.24|4186.39|4185.99|4187.39|4186.99|4185.14|4184.74|6362
1619801400000|2021-04-30 16:50:00|4186.14|4185.74|4184.64|4184.24|4187.14|4186.74|4184.39|4183.99|5379
1619801700000|2021-04-30 16:55:00|4184.89|4184.49|4186.14|4185.74|4186.39|4185.99|4182.39|4181.99|12061
1619802000000|2021-04-30 17:00:00|4185.89|4185.49|4185.89|4185.49|4186.39|4185.99|4184.64|4184.24|8536
1619802300000|2021-04-30 17:05:00|4186.14|4185.74|4187.89|4187.49|4188.14|4187.74|4185.39|4184.99|8177
1619802600000|2021-04-30 17:10:00|4187.64|4187.24|4185.39|4184.99|4187.89|4187.49|4183.89|4183.49|11562
1619802900000|2021-04-30 17:15:00|4185.64|4185.24|4184.64|4184.24|4186.39|4185.99|4184.26|4183.86|6218
1619803200000|2021-04-30 17:20:00|4184.89|4184.49|4187.39|4186.99|4187.64|4187.24|4184.64|4184.24|7054
1619803500000|2021-04-30 17:25:00|4186.89|4186.49|4188.64|4188.24|4188.89|4188.49|4186.64|4186.24|6503
1619803800000|2021-04-30 17:30:00|4188.89|4188.49|4189.14|4188.74|4190.39|4189.99|4188.14|4187.74|7334
1619804100000|2021-04-30 17:35:00|4189.39|4188.99|4189.39|4188.99|4189.64|4189.24|4188.14|4187.74|6386
1619804400000|2021-04-30 17:40:00|4189.14|4188.74|4186.89|4186.49|4189.39|4188.99|4186.39|4185.99|8249
1619804700000|2021-04-30 17:45:00|4186.64|4186.24|4183.39|4182.99|4186.89|4186.49|4181.89|4181.49|17303
1619805000000|2021-04-30 17:50:00|4183.14|4182.74|4178.89|4178.49|4183.39|4182.99|4178.14|4177.74|19320
1619805300000|2021-04-30 17:55:00|4178.64|4178.24|4178.14|4177.74|4178.89|4178.49|4175.39|4174.99|18718
1619805600000|2021-04-30 18:00:00|4177.89|4177.49|4176.64|4176.24|4180.64|4180.24|4176.39|4175.99|19644
1619805900000|2021-04-30 18:05:00|4177.14|4176.74|4179.39|4178.99|4180.14|4179.74|4176.64|4176.24|12298
1619806200000|2021-04-30 18:10:00|4179.14|4178.74|4181.39|4180.99|4182.14|4181.74|4178.39|4177.99|10616
1619806500000|2021-04-30 18:15:00|4181.14|4180.74|4182.14|4181.74|4182.39|4181.99|4179.89|4179.49|9470
1619806800000|2021-04-30 18:20:00|4182.39|4181.99|4180.89|4180.49|4183.14|4182.74|4179.89|4179.49|20445
1619807100000|2021-04-30 18:25:00|4181.14|4180.74|4184.14|4183.74|4185.14|4184.74|4179.64|4179.24|15435
1619807400000|2021-04-30 18:30:00|4183.89|4183.49|4183.89|4183.49|4184.64|4184.24|4183.14|4182.74|9058
1619807700000|2021-04-30 18:35:00|4184.14|4183.74|4183.14|4182.74|4184.89|4184.49|4183.14|4182.74|8952
1619808000000|2021-04-30 18:40:00|4183.39|4182.99|4186.14|4185.74|4186.39|4185.99|4183.14|4182.74|8686
1619808300000|2021-04-30 18:45:00|4185.89|4185.49|4183.64|4183.24|4185.89|4185.49|4183.39|4182.99|6970
1619808600000|2021-04-30 18:50:00|4183.39|4182.99|4184.39|4183.99|4184.89|4184.49|4182.14|4181.74|9961
1619808900000|2021-04-30 18:55:00|4184.14|4183.74|4182.14|4181.74|4185.64|4185.24|4181.64|4181.24|13985
1619809200000|2021-04-30 19:00:00|4182.39|4181.99|4181.39|4180.99|4186.64|4186.24|4180.89|4180.49|19397
1619809500000|2021-04-30 19:05:00|4181.64|4181.24|4179.39|4178.99|4182.89|4182.49|4178.39|4177.99|14550
1619809800000|2021-04-30 19:10:00|4179.14|4178.74|4179.14|4178.74|4182.14|4181.74|4178.89|4178.49|17390
1619810100000|2021-04-30 19:15:00|4178.89|4178.49|4178.14|4177.74|4179.14|4178.74|4177.39|4176.99|13582
1619810400000|2021-04-30 19:20:00|4178.09|4177.69|4182.84|4182.44|4183.59|4183.19|4177.59|4177.19|18632
1619810700000|2021-04-30 19:25:00|4183.09|4182.69|4186.59|4186.19|4186.59|4186.19|4182.84|4182.44|16633
1619811000000|2021-04-30 19:30:00|4186.34|4185.94|4184.09|4183.69|4187.34|4186.94|4182.84|4182.44|17773
1619811300000|2021-04-30 19:35:00|4183.84|4183.44|4183.59|4183.19|4186.34|4185.94|4183.34|4182.94|17350
1619811600000|2021-04-30 19:40:00|4183.34|4182.94|4178.59|4178.19|4183.34|4182.94|4178.59|4178.19|23445
1619811900000|2021-04-30 19:45:00|4178.34|4177.94|4183.59|4183.19|4184.34|4183.94|4175.09|4174.69|40337
1619812200000|2021-04-30 19:50:00|4183.34|4182.94|4179.59|4179.19|4183.34|4182.94|4179.09|4178.69|54841
1619812500000|2021-04-30 19:55:00|4180.09|4179.69|4185.09|4184.69|4185.34|4184.94|4178.59|4178.19|212927
1619812800000|2021-04-30 20:00:00|4185.07|4184.67|4188.17|4187.57|4189.17|4188.57|4184.92|4184.32|62929
1619813100000|2021-04-30 20:05:00|4188.42|4187.82|4187.92|4187.32|4188.42|4187.82|4187.42|4186.82|13315
1619813400000|2021-04-30 20:10:00|4188.17|4187.57|4189.21|4187.71|4189.42|4188.82|4188.17|4187.57|9538
1619813700000|2021-04-30 20:15:00|4188.81|4187.31|4188.85|4187.35|4189.24|4187.74|4188.81|4187.31|21
1619814000000|2021-04-30 20:20:00|4188.63|4187.13|4189.03|4187.53|4189.46|4187.96|4188.63|4187.13|0
1619814300000|2021-04-30 20:25:00|4189.07|4187.57|4189.21|4187.71|4189.65|4188.15|4188.96|4187.46|0
1619814600000|2021-04-30 20:30:00|4188.04|4187.44|4188.79|4188.19|4189.04|4188.44|4187.79|4187.19|1692
1619814900000|2021-04-30 20:35:00|4189.29|4188.69|4189.04|4188.44|4189.54|4188.94|4188.79|4188.19|1179
1619815200000|2021-04-30 20:40:00|4189.29|4188.69|4189.79|4189.19|4190.04|4189.44|4188.54|4187.94|1244
1619815500000|2021-04-30 20:45:00|4190.04|4189.44|4189.29|4188.69|4190.04|4189.44|4189.04|4188.44|575
1619815800000|2021-04-30 20:50:00|4189.04|4188.44|4188.79|4188.19|4189.54|4188.94|4188.79|4188.19|708
1619816100000|2021-04-30 20:55:00|4189.04|4188.44|4188.77|4187.27|4189.04|4188.44|4187.04|4186.44|1849
1619992800000|2021-05-02 22:00:00|4190.79|4190.19|4193.42|4192.82|4194.67|4194.07|4190.67|4190.07|2224
1619993100000|2021-05-02 22:05:00|4193.54|4192.94|4192.67|4192.07|4194.04|4193.44|4191.67|4191.07|1075
1619993400000|2021-05-02 22:10:00|4192.54|4191.94|4191.42|4190.82|4193.42|4192.82|4191.17|4190.57|777
1619993700000|2021-05-02 22:15:00|4191.29|4190.69|4192.17|4191.57|4192.42|4191.82|4191.17|4190.57|455
1619994000000|2021-05-02 22:20:00|4192.42|4191.82|4192.92|4192.32|4193.17|4192.57|4192.17|4191.57|404
1619994300000|2021-05-02 22:25:00|4192.67|4192.07|4194.42|4193.82|4194.67|4194.07|4192.42|4191.82|518
1619994600000|2021-05-02 22:30:00|4194.54|4193.94|4194.92|4194.32|4194.92|4194.32|4194.42|4193.82|484
1619994900000|2021-05-02 22:35:00|4195.04|4194.44|4194.29|4193.69|4195.42|4194.82|4194.17|4193.57|506
1619995200000|2021-05-02 22:40:00|4194.42|4193.82|4194.42|4193.82|4195.67|4195.07|4194.17|4193.57|446
1619995500000|2021-05-02 22:45:00|4194.54|4193.94|4193.92|4193.32|4194.67|4194.07|4193.67|4193.07|345
1619995800000|2021-05-02 22:50:00|4194.17|4193.57|4193.92|4193.32|4194.17|4193.57|4193.17|4192.57|277
1619996100000|2021-05-02 22:55:00|4194.17|4193.57|4194.42|4193.82|4194.42|4193.82|4193.92|4193.32|225
1619996400000|2021-05-02 23:00:00|4194.67|4194.07|4194.42|4193.82|4194.67|4194.07|4194.42|4193.82|376
1619996700000|2021-05-02 23:05:00|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.17|4193.57|432
1619997000000|2021-05-02 23:10:00|4194.79|4194.19|4194.92|4194.32|4195.42|4194.82|4194.67|4194.07|504
1619997300000|2021-05-02 23:15:00|4194.79|4194.19|4194.67|4194.07|4195.67|4195.07|4194.42|4193.82|703
1619997600000|2021-05-02 23:20:00|4194.79|4194.19|4195.17|4194.57|4195.42|4194.82|4194.67|4194.07|268
1619997900000|2021-05-02 23:25:00|4195.29|4194.69|4194.42|4193.82|4195.29|4194.69|4194.42|4193.82|265
1619998200000|2021-05-02 23:30:00|4194.54|4193.94|4195.42|4194.82|4195.42|4194.82|4194.42|4193.82|329
1619998500000|2021-05-02 23:35:00|4195.29|4194.69|4195.17|4194.57|4195.29|4194.69|4194.67|4194.07|255
1619998800000|2021-05-02 23:40:00|4195.29|4194.69|4195.42|4194.82|4195.42|4194.82|4195.17|4194.57|220
1619999100000|2021-05-02 23:45:00|4195.54|4194.94|4195.92|4195.32|4196.17|4195.57|4195.42|4194.82|545
1619999400000|2021-05-02 23:50:00|4196.04|4195.44|4195.42|4194.82|4196.17|4195.57|4195.42|4194.82|401
1619999700000|2021-05-02 23:55:00|4195.67|4195.07|4195.67|4195.07|4195.79|4195.19|4195.17|4194.57|298
1620000000000|2021-05-03 00:00:00|4195.92|4195.32|4195.92|4195.32|4196.17|4195.57|4195.17|4194.57|524
1620000300000|2021-05-03 00:05:00|4196.04|4195.44|4196.17|4195.57|4196.42|4195.82|4195.67|4195.07|477
1620000600000|2021-05-03 00:10:00|4196.04|4195.44|4198.17|4197.57|4198.17|4197.57|4196.04|4195.44|1037
1620000900000|2021-05-03 00:15:00|4197.92|4197.32|4199.17|4198.57|4199.42|4198.82|4197.92|4197.32|1261
1620001200000|2021-05-03 00:20:00|4199.42|4198.82|4199.17|4198.57|4199.67|4199.07|4198.67|4198.07|935
1620001500000|2021-05-03 00:25:00|4199.29|4198.69|4198.92|4198.32|4199.42|4198.82|4198.67|4198.07|563
1620001800000|2021-05-03 00:30:00|4199.17|4198.57|4199.42|4198.82|4199.67|4199.07|4198.92|4198.32|575
1620002100000|2021-05-03 00:35:00|4199.67|4199.07|4200.17|4199.57|4200.17|4199.57|4198.92|4198.32|530
1620002400000|2021-05-03 00:40:00|4200.04|4199.44|4200.92|4200.32|4201.17|4200.57|4199.67|4199.07|626
1620002700000|2021-05-03 00:45:00|4201.17|4200.57|4201.17|4200.57|4201.42|4200.82|4199.92|4199.32|1110
1620003000000|2021-05-03 00:50:00|4200.92|4200.32|4201.67|4201.07|4201.67|4201.07|4200.79|4200.19|668
1620003300000|2021-05-03 00:55:00|4201.79|4201.19|4201.17|4200.57|4201.92|4201.32|4200.92|4200.32|463
1620003600000|2021-05-03 01:00:00|4201.29|4200.69|4200.17|4199.57|4201.42|4200.82|4199.67|4199.07|749
1620003900000|2021-05-03 01:05:00|4200.04|4199.44|4199.17|4198.57|4200.17|4199.57|4199.17|4198.57|522
1620004200000|2021-05-03 01:10:00|4199.29|4198.69|4199.92|4199.32|4200.17|4199.57|4199.29|4198.69|255
1620004500000|2021-05-03 01:15:00|4200.17|4199.57|4201.42|4200.82|4201.92|4201.32|4200.17|4199.57|1122
1620004800000|2021-05-03 01:20:00|4201.17|4200.57|4200.92|4200.32|4201.42|4200.82|4199.67|4199.07|1040
1620005100000|2021-05-03 01:25:00|4200.42|4199.82|4199.17|4198.57|4200.54|4199.94|4198.79|4198.19|1002
1620005400000|2021-05-03 01:30:00|4199.29|4198.69|4197.92|4197.32|4199.42|4198.82|4197.92|4197.32|1048
1620005700000|2021-05-03 01:35:00|4198.04|4197.44|4198.92|4198.32|4198.92|4198.32|4197.92|4197.32|867
1620006000000|2021-05-03 01:40:00|4198.79|4198.19|4198.67|4198.07|4198.92|4198.32|4197.92|4197.32|754
1620006300000|2021-05-03 01:45:00|4198.42|4197.82|4196.92|4196.32|4198.42|4197.82|4196.17|4195.57|993
1620006600000|2021-05-03 01:50:00|4196.79|4196.19|4197.17|4196.57|4197.67|4197.07|4196.29|4195.69|498
1620006900000|2021-05-03 01:55:00|4197.04|4196.44|4196.17|4195.57|4197.04|4196.44|4195.42|4194.82|656
1620007200000|2021-05-03 02:00:00|4195.92|4195.32|4195.17|4194.57|4196.17|4195.57|4194.17|4193.57|967
1620007500000|2021-05-03 02:05:00|4195.04|4194.44|4193.92|4193.32|4195.04|4194.44|4193.42|4192.82|902
1620007800000|2021-05-03 02:10:00|4193.67|4193.07|4193.67|4193.07|4194.17|4193.57|4193.17|4192.57|735
1620008100000|2021-05-03 02:15:00|4193.54|4192.94|4194.17|4193.57|4194.29|4193.69|4192.92|4192.32|631
1620008400000|2021-05-03 02:20:00|4193.92|4193.32|4195.04|4194.44|4195.17|4194.57|4193.92|4193.32|790
1620008700000|2021-05-03 02:25:00|4194.92|4194.32|4194.92|4194.32|4194.92|4194.32|4194.17|4193.57|264
1620009000000|2021-05-03 02:30:00|4194.67|4194.07|4194.67|4194.07|4195.42|4194.82|4194.42|4193.82|405
1620009300000|2021-05-03 02:35:00|4194.54|4193.94|4194.17|4193.57|4194.67|4194.07|4194.17|4193.57|261
1620009600000|2021-05-03 02:40:00|4194.29|4193.69|4194.17|4193.57|4194.67|4194.07|4193.67|4193.07|299
1620009900000|2021-05-03 02:45:00|4194.29|4193.69|4194.17|4193.57|4194.42|4193.82|4193.92|4193.32|148
1620010200000|2021-05-03 02:50:00|4193.92|4193.32|4194.42|4193.82|4194.92|4194.32|4193.79|4193.19|593
1620010500000|2021-05-03 02:55:00|4194.67|4194.07|4194.67|4194.07|4194.67|4194.07|4194.42|4193.82|323
1620010800000|2021-05-03 03:00:00|4194.92|4194.32|4196.42|4195.82|4196.67|4196.07|4194.67|4194.07|639
1620011100000|2021-05-03 03:05:00|4196.17|4195.57|4195.92|4195.32|4196.42|4195.82|4195.17|4194.57|307
1620011400000|2021-05-03 03:10:00|4195.79|4195.19|4196.42|4195.82|4196.42|4195.82|4195.67|4195.07|189
1620011700000|2021-05-03 03:15:00|4196.17|4195.57|4195.92|4195.32|4196.42|4195.82|4195.92|4195.32|141
1620012000000|2021-05-03 03:20:00|4196.17|4195.57|4194.92|4194.32|4196.17|4195.57|4194.42|4193.82|358
1620012300000|2021-05-03 03:25:00|4195.04|4194.44|4194.67|4194.07|4195.42|4194.82|4194.67|4194.07|146
1620012600000|2021-05-03 03:30:00|4194.42|4193.82|4195.42|4194.82|4195.42|4194.82|4194.42|4193.82|145
1620012900000|2021-05-03 03:35:00|4195.17|4194.57|4195.17|4194.57|4195.42|4194.82|4194.92|4194.32|125
1620013200000|2021-05-03 03:40:00|4194.92|4194.32|4195.67|4195.07|4195.67|4195.07|4194.92|4194.32|102
1620013500000|2021-05-03 03:45:00|4195.92|4195.32|4195.67|4195.07|4195.92|4195.32|4195.42|4194.82|172
1620013800000|2021-05-03 03:50:00|4195.54|4194.94|4196.17|4195.57|4196.17|4195.57|4195.42|4194.82|125
1620014100000|2021-05-03 03:55:00|4195.92|4195.32|4196.17|4195.57|4196.17|4195.57|4195.67|4195.07|98
1620014400000|2021-05-03 04:00:00|4196.04|4195.44|4195.67|4195.07|4196.04|4195.44|4195.54|4194.94|130
1620014700000|2021-05-03 04:05:00|4195.42|4194.82|4195.17|4194.57|4195.54|4194.94|4194.67|4194.07|229
1620015000000|2021-05-03 04:10:00|4195.04|4194.44|4194.92|4194.32|4195.17|4194.57|4194.54|4193.94|172
1620015300000|2021-05-03 04:15:00|4195.17|4194.57|4195.17|4194.57|4195.17|4194.57|4194.92|4194.32|90
1620015600000|2021-05-03 04:20:00|4195.04|4194.44|4194.67|4194.07|4195.04|4194.44|4194.42|4193.82|117
1620015900000|2021-05-03 04:25:00|4194.54|4193.94|4194.42|4193.82|4194.54|4193.94|4193.92|4193.32|315
1620016200000|2021-05-03 04:30:00|4194.29|4193.69|4193.92|4193.32|4194.67|4194.07|4193.92|4193.32|123
1620016500000|2021-05-03 04:35:00|4194.04|4193.44|4193.92|4193.32|4194.42|4193.82|4193.92|4193.32|111
1620016800000|2021-05-03 04:40:00|4194.04|4193.44|4194.29|4193.69|4194.42|4193.82|4193.92|4193.32|109
1620017100000|2021-05-03 04:45:00|4194.17|4193.57|4194.17|4193.57|4194.42|4193.82|4193.92|4193.32|74
1620017400000|2021-05-03 04:50:00|4194.29|4193.69|4195.17|4194.57|4195.17|4194.57|4194.17|4193.57|149
1620017700000|2021-05-03 04:55:00|4195.04|4194.44|4195.42|4194.82|4195.67|4195.07|4194.92|4194.32|167
1620018000000|2021-05-03 05:00:00|4195.17|4194.57|4194.17|4193.57|4195.42|4194.82|4194.17|4193.57|268
1620018300000|2021-05-03 05:05:00|4193.92|4193.32|4193.92|4193.32|4194.17|4193.57|4193.92|4193.32|202
1620018600000|2021-05-03 05:10:00|4194.04|4193.44|4193.67|4193.07|4194.42|4193.82|4193.42|4192.82|205
1620018900000|2021-05-03 05:15:00|4193.92|4193.32|4193.42|4192.82|4193.92|4193.32|4193.17|4192.57|278
1620019200000|2021-05-03 05:20:00|4193.54|4192.94|4193.42|4192.82|4194.17|4193.57|4193.42|4192.82|238
1620019500000|2021-05-03 05:25:00|4193.54|4192.94|4193.17|4192.57|4193.67|4193.07|4192.92|4192.32|191
1620019800000|2021-05-03 05:30:00|4193.42|4192.82|4192.17|4191.57|4193.42|4192.82|4191.67|4191.07|666
1620020100000|2021-05-03 05:35:00|4192.04|4191.44|4191.42|4190.82|4192.17|4191.57|4190.92|4190.32|408
1620020400000|2021-05-03 05:40:00|4191.67|4191.07|4191.67|4191.07|4191.92|4191.32|4191.42|4190.82|259
1620020700000|2021-05-03 05:45:00|4191.79|4191.19|4191.92|4191.32|4192.17|4191.57|4191.67|4191.07|219
1620021000000|2021-05-03 05:50:00|4191.79|4191.19|4191.42|4190.82|4191.79|4191.19|4191.17|4190.57|248
1620021300000|2021-05-03 05:55:00|4191.29|4190.69|4191.42|4190.82|4191.92|4191.32|4191.17|4190.57|161
1620021600000|2021-05-03 06:00:00|4191.67|4191.07|4190.42|4189.82|4191.92|4191.32|4190.42|4189.82|484
1620021900000|2021-05-03 06:05:00|4190.54|4189.94|4191.92|4191.32|4192.42|4191.82|4190.42|4189.82|583
1620022200000|2021-05-03 06:10:00|4192.17|4191.57|4192.17|4191.57|4192.42|4191.82|4191.67|4191.07|228
1620022500000|2021-05-03 06:15:00|4192.04|4191.44|4191.92|4191.32|4192.04|4191.44|4191.17|4190.57|333
1620022800000|2021-05-03 06:20:00|4192.17|4191.57|4192.92|4192.32|4193.17|4192.57|4192.17|4191.57|418
1620023100000|2021-05-03 06:25:00|4192.67|4192.07|4194.42|4193.82|4194.42|4193.82|4192.67|4192.07|683
1620023400000|2021-05-03 06:30:00|4194.54|4193.94|4194.67|4194.07|4195.17|4194.57|4193.92|4193.32|784
1620023700000|2021-05-03 06:35:00|4194.79|4194.19|4193.92|4193.32|4194.79|4194.19|4193.92|4193.32|290
1620024000000|2021-05-03 06:40:00|4194.17|4193.57|4195.67|4195.07|4195.67|4195.07|4194.17|4193.57|449
1620024300000|2021-05-03 06:45:00|4195.42|4194.82|4194.92|4194.32|4196.17|4195.57|4194.92|4194.32|564
1620024600000|2021-05-03 06:50:00|4195.04|4194.44|4195.17|4194.57|4195.42|4194.82|4194.92|4194.32|147
1620024900000|2021-05-03 06:55:00|4195.42|4194.82|4195.92|4195.32|4195.92|4195.32|4195.17|4194.57|363
1620025200000|2021-05-03 07:00:00|4196.17|4195.57|4196.92|4196.32|4197.67|4197.07|4195.92|4195.32|1821
1620025500000|2021-05-03 07:05:00|4197.17|4196.57|4198.17|4197.57|4198.42|4197.82|4195.92|4195.32|1594
1620025800000|2021-05-03 07:10:00|4198.42|4197.82|4198.17|4197.57|4198.67|4198.07|4197.42|4196.82|967
1620026100000|2021-05-03 07:15:00|4198.04|4197.44|4200.17|4199.57|4200.42|4199.82|4197.92|4197.32|1512
1620026400000|2021-05-03 07:20:00|4200.04|4199.44|4204.67|4204.07|4204.92|4204.32|4199.92|4199.32|2472
1620026700000|2021-05-03 07:25:00|4204.79|4204.19|4203.92|4203.32|4206.17|4205.57|4202.92|4202.32|3716
1620027000000|2021-05-03 07:30:00|4204.17|4203.57|4203.42|4202.82|4205.67|4205.07|4203.04|4202.44|2018
1620027300000|2021-05-03 07:35:00|4203.17|4202.57|4203.92|4203.32|4204.42|4203.82|4203.17|4202.57|895
1620027600000|2021-05-03 07:40:00|4204.17|4203.57|4204.17|4203.57|4204.92|4204.32|4203.92|4203.32|637
1620027900000|2021-05-03 07:45:00|4204.42|4203.82|4204.92|4204.32|4205.42|4204.82|4204.42|4203.82|1012
1620028200000|2021-05-03 07:50:00|4205.04|4204.44|4204.67|4204.07|4205.67|4205.07|4204.42|4203.82|790
1620028500000|2021-05-03 07:55:00|4204.79|4204.19|4204.17|4203.57|4205.17|4204.57|4204.17|4203.57|608
1620028800000|2021-05-03 08:00:00|4204.29|4203.69|4202.92|4202.32|4204.42|4203.82|4202.67|4202.07|1267
1620029100000|2021-05-03 08:05:00|4202.79|4202.19|4203.42|4202.82|4203.67|4203.07|4202.79|4202.19|757
1620029400000|2021-05-03 08:10:00|4203.29|4202.69|4202.42|4201.82|4203.67|4203.07|4202.42|4201.82|907
1620029700000|2021-05-03 08:15:00|4202.54|4201.94|4201.92|4201.32|4202.92|4202.32|4201.67|4201.07|837
1620030000000|2021-05-03 08:20:00|4202.04|4201.44|4200.67|4200.07|4202.17|4201.57|4200.42|4199.82|1082
1620030300000|2021-05-03 08:25:00|4200.54|4199.94|4200.42|4199.82|4200.92|4200.32|4200.17|4199.57|611
1620030600000|2021-05-03 08:30:00|4200.29|4199.69|4201.17|4200.57|4201.42|4200.82|4200.17|4199.57|687
1620030900000|2021-05-03 08:35:00|4201.42|4200.82|4200.92|4200.32|4201.42|4200.82|4200.42|4199.82|646
1620031200000|2021-05-03 08:40:00|4200.67|4200.07|4200.92|4200.32|4200.92|4200.32|4200.17|4199.57|1268
1620031500000|2021-05-03 08:45:00|4201.04|4200.44|4202.67|4202.07|4203.92|4203.32|4200.92|4200.32|1386
1620031800000|2021-05-03 08:50:00|4202.54|4201.94|4201.92|4201.32|4202.67|4202.07|4200.92|4200.32|481
1620032100000|2021-05-03 08:55:00|4201.67|4201.07|4201.42|4200.82|4202.17|4201.57|4200.42|4199.82|639
1620032400000|2021-05-03 09:00:00|4201.54|4200.94|4201.42|4200.82|4202.17|4201.57|4201.17|4200.57|683
1620032700000|2021-05-03 09:05:00|4201.29|4200.69|4201.17|4200.57|4201.42|4200.82|4200.17|4199.57|1025
1620033000000|2021-05-03 09:10:00|4201.29|4200.69|4200.42|4199.82|4201.42|4200.82|4200.17|4199.57|774
1620033300000|2021-05-03 09:15:00|4200.29|4199.69|4199.42|4198.82|4200.42|4199.82|4199.17|4198.57|1068
1620033600000|2021-05-03 09:20:00|4199.67|4199.07|4198.67|4198.07|4199.92|4199.32|4198.17|4197.57|748
1620033900000|2021-05-03 09:25:00|4198.92|4198.32|4195.29|4194.69|4198.92|4198.32|4195.17|4194.57|1472
1620034200000|2021-05-03 09:30:00|4195.42|4194.82|4192.17|4191.57|4195.42|4194.82|4191.42|4190.82|2473
1620034500000|2021-05-03 09:35:00|4192.42|4191.82|4193.29|4192.69|4193.79|4193.19|4191.92|4191.32|1450
1620034800000|2021-05-03 09:40:00|4193.42|4192.82|4191.17|4190.57|4193.42|4192.82|4190.92|4190.32|1611
1620035100000|2021-05-03 09:45:00|4191.42|4190.82|4193.17|4192.57|4193.42|4192.82|4191.17|4190.57|1287
1620035400000|2021-05-03 09:50:00|4193.04|4192.44|4193.67|4193.07|4193.92|4193.32|4192.92|4192.32|1014
1620035700000|2021-05-03 09:55:00|4193.79|4193.19|4195.42|4194.82|4195.42|4194.82|4193.67|4193.07|985
1620036000000|2021-05-03 10:00:00|4195.17|4194.57|4195.92|4195.32|4195.92|4195.32|4195.17|4194.57|733
1620036300000|2021-05-03 10:05:00|4195.67|4195.07|4195.42|4194.82|4195.92|4195.32|4195.42|4194.82|774
1620036600000|2021-05-03 10:10:00|4195.92|4195.32|4196.17|4195.57|4196.42|4195.82|4195.17|4194.57|404
1620036900000|2021-05-03 10:15:00|4196.42|4195.82|4197.92|4197.32|4198.17|4197.57|4196.42|4195.82|901
1620037200000|2021-05-03 10:20:00|4198.17|4197.57|4198.67|4198.07|4199.42|4198.82|4197.67|4197.07|987
1620037500000|2021-05-03 10:25:00|4198.79|4198.19|4198.17|4197.57|4198.79|4198.19|4197.92|4197.32|644
1620037800000|2021-05-03 10:30:00|4198.29|4197.69|4201.42|4200.82|4201.67|4201.07|4198.17|4197.57|1416
1620038100000|2021-05-03 10:35:00|4201.67|4201.07|4204.67|4204.07|4204.92|4204.32|4201.67|4201.07|1718
1620038400000|2021-05-03 10:40:00|4204.42|4203.82|4204.42|4203.82|4205.92|4205.32|4203.92|4203.32|1593
1620038700000|2021-05-03 10:45:00|4204.67|4204.07|4203.92|4203.32|4205.42|4204.82|4203.42|4202.82|1700
1620039000000|2021-05-03 10:50:00|4204.04|4203.44|4203.17|4202.57|4204.29|4203.69|4203.17|4202.57|780
1620039300000|2021-05-03 10:55:00|4203.04|4202.44|4201.92|4201.32|4203.42|4202.82|4201.92|4201.32|1293
1620039600000|2021-05-03 11:00:00|4202.17|4201.57|4203.17|4202.57|4204.17|4203.57|4202.17|4201.57|2003
1620039900000|2021-05-03 11:05:00|4203.42|4202.82|4203.17|4202.57|4203.42|4202.82|4202.67|4202.07|1320
1620040200000|2021-05-03 11:10:00|4203.42|4202.82|4202.42|4201.82|4203.42|4202.82|4201.92|4201.32|822
1620040500000|2021-05-03 11:15:00|4202.17|4201.57|4204.17|4203.57|4204.67|4204.07|4202.17|4201.57|1848
1620040800000|2021-05-03 11:20:00|4204.42|4203.82|4204.42|4203.82|4204.92|4204.32|4203.92|4203.32|926
1620041100000|2021-05-03 11:25:00|4204.17|4203.57|4205.17|4204.57|4206.17|4205.57|4203.92|4203.32|1955
1620041400000|2021-05-03 11:30:00|4205.29|4204.69|4205.67|4205.07|4206.42|4205.82|4204.92|4204.32|1157
1620041700000|2021-05-03 11:35:00|4205.92|4205.32|4205.42|4204.82|4206.17|4205.57|4205.04|4204.44|1090
1620042000000|2021-05-03 11:40:00|4205.29|4204.69|4202.67|4202.07|4205.67|4205.07|4202.42|4201.82|1597
1620042300000|2021-05-03 11:45:00|4202.92|4202.32|4203.17|4202.57|4203.92|4203.32|4202.29|4201.69|785
1620042600000|2021-05-03 11:50:00|4203.04|4202.44|4203.67|4203.07|4203.92|4203.32|4202.67|4202.07|1082
1620042900000|2021-05-03 11:55:00|4203.54|4202.94|4202.92|4202.32|4203.92|4203.32|4202.92|4202.32|855
1620043200000|2021-05-03 12:00:00|4203.42|4202.82|4203.67|4203.07|4203.92|4203.32|4202.92|4202.32|1380
1620043500000|2021-05-03 12:05:00|4203.42|4202.82|4204.92|4204.32|4205.67|4205.07|4203.42|4202.82|1808
1620043800000|2021-05-03 12:10:00|4204.79|4204.19|4204.92|4204.32|4205.67|4205.07|4204.42|4203.82|1563
1620044100000|2021-05-03 12:15:00|4204.67|4204.07|4204.42|4203.82|4204.92|4204.32|4203.92|4203.32|1106
1620044400000|2021-05-03 12:20:00|4204.67|4204.07|4205.42|4204.82|4205.67|4205.07|4204.67|4204.07|1579
1620044700000|2021-05-03 12:25:00|4205.29|4204.69|4203.92|4203.32|4205.29|4204.69|4203.67|4203.07|2145
1620045000000|2021-05-03 12:30:00|4204.17|4203.57|4204.67|4204.07|4205.54|4204.94|4203.92|4203.32|2047
1620045300000|2021-05-03 12:35:00|4204.92|4204.32|4202.67|4202.07|4204.92|4204.32|4202.42|4201.82|5920
1620045600000|2021-05-03 12:40:00|4202.92|4202.32|4203.42|4202.82|4203.67|4203.07|4202.17|4201.57|2384
1620045900000|2021-05-03 12:45:00|4203.54|4202.94|4203.67|4203.07|4203.92|4203.32|4202.92|4202.32|1075
1620046200000|2021-05-03 12:50:00|4203.79|4203.19|4202.92|4202.32|4204.92|4204.32|4202.92|4202.32|3527
1620046500000|2021-05-03 12:55:00|4203.17|4202.57|4200.17|4199.57|4203.42|4202.82|4200.17|4199.57|2946
1620046800000|2021-05-03 13:00:00|4199.92|4199.32|4201.42|4200.82|4201.92|4201.32|4199.92|4199.32|2218
1620047100000|2021-05-03 13:05:00|4201.67|4201.07|4201.04|4200.44|4201.67|4201.07|4199.67|4199.07|2825
1620047400000|2021-05-03 13:10:00|4200.92|4200.32|4202.17|4201.57|4202.67|4202.07|4200.67|4200.07|1791
1620047700000|2021-05-03 13:15:00|4202.29|4201.69|4202.67|4202.07|4203.29|4202.69|4202.17|4201.57|2905
1620048000000|2021-05-03 13:20:00|4202.42|4201.82|4203.17|4202.57|4203.67|4203.07|4202.17|4201.57|2018
1620048300000|2021-05-03 13:25:00|4203.67|4203.07|4206.17|4205.57|4206.17|4205.57|4203.42|4202.82|6100
1620048600000|2021-05-03 13:30:00|4206.07|4205.67|4203.32|4202.92|4206.07|4205.67|4201.57|4201.17|32476
1620048900000|2021-05-03 13:35:00|4203.07|4202.67|4199.07|4198.67|4204.07|4203.67|4197.82|4197.42|23306
1620049200000|2021-05-03 13:40:00|4199.32|4198.92|4202.82|4202.42|4203.82|4203.42|4198.82|4198.42|16149
1620049500000|2021-05-03 13:45:00|4203.07|4202.67|4206.57|4206.17|4206.57|4206.17|4200.07|4199.67|22865
1620049800000|2021-05-03 13:50:00|4206.82|4206.42|4208.07|4207.67|4209.32|4208.92|4204.57|4204.17|26249
1620050100000|2021-05-03 13:55:00|4207.82|4207.42|4206.44|4206.04|4210.07|4209.67|4205.57|4205.17|18654
1620050400000|2021-05-03 14:00:00|4204.44|4204.04|4202.57|4202.17|4205.57|4205.17|4200.32|4199.92|33904
1620050700000|2021-05-03 14:05:00|4202.32|4201.92|4204.57|4204.17|4208.32|4207.92|4200.57|4200.17|25303
1620051000000|2021-05-03 14:10:00|4204.54|4204.14|4205.29|4204.89|4206.79|4206.39|4203.29|4202.89|15475
1620051300000|2021-05-03 14:15:00|4205.54|4205.14|4207.54|4207.14|4209.04|4208.64|4205.54|4205.14|17868
1620051600000|2021-05-03 14:20:00|4207.79|4207.39|4204.79|4204.39|4208.54|4208.14|4204.04|4203.64|16777
1620051900000|2021-05-03 14:25:00|4204.54|4204.14|4205.29|4204.89|4207.79|4207.39|4203.29|4202.89|21584
1620052200000|2021-05-03 14:30:00|4205.54|4205.14|4206.79|4206.39|4207.79|4207.39|4205.04|4204.64|17666
1620052500000|2021-05-03 14:35:00|4207.04|4206.64|4204.29|4203.89|4209.04|4208.64|4203.79|4203.39|15506
1620052800000|2021-05-03 14:40:00|4204.04|4203.64|4203.54|4203.14|4206.29|4205.89|4203.54|4203.14|13455
1620053100000|2021-05-03 14:45:00|4203.29|4202.89|4203.79|4203.39|4205.79|4205.39|4202.54|4202.14|10216
1620053400000|2021-05-03 14:50:00|4203.54|4203.14|4199.54|4199.14|4204.79|4204.39|4197.79|4197.39|26570
1620053700000|2021-05-03 14:55:00|4199.29|4198.89|4199.79|4199.39|4199.79|4199.39|4198.04|4197.64|12100
1620054000000|2021-05-03 15:00:00|4199.54|4199.14|4196.29|4195.89|4199.54|4199.14|4196.04|4195.64|23069
1620054300000|2021-05-03 15:05:00|4196.41|4196.01|4199.54|4199.14|4199.54|4199.14|4195.79|4195.39|14118
1620054600000|2021-05-03 15:10:00|4199.29|4198.89|4195.29|4194.89|4199.41|4199.01|4194.29|4193.89|24725
1620054900000|2021-05-03 15:15:00|4195.41|4195.01|4196.79|4196.39|4198.29|4197.89|4194.29|4193.89|12778
1620055200000|2021-05-03 15:20:00|4196.54|4196.14|4196.54|4196.14|4197.79|4197.39|4194.79|4194.39|12103
1620055500000|2021-05-03 15:25:00|4196.41|4196.01|4194.04|4193.64|4196.54|4196.14|4193.29|4192.89|17231
1620055800000|2021-05-03 15:30:00|4193.91|4193.51|4198.54|4198.14|4199.04|4198.64|4193.29|4192.89|17920
1620056100000|2021-05-03 15:35:00|4198.79|4198.39|4199.04|4198.64|4200.54|4200.14|4198.29|4197.89|12113
1620056400000|2021-05-03 15:40:00|4199.16|4198.76|4200.79|4200.39|4201.04|4200.64|4198.04|4197.64|8830
1620056700000|2021-05-03 15:45:00|4201.04|4200.64|4199.79|4199.39|4201.29|4200.89|4199.79|4199.39|7785
1620057000000|2021-05-03 15:50:00|4199.91|4199.51|4196.29|4195.89|4200.54|4200.14|4195.79|4195.39|12887
1620057300000|2021-05-03 15:55:00|4195.79|4195.39|4199.79|4199.39|4200.29|4199.89|4195.79|4195.39|7516
1620057600000|2021-05-03 16:00:00|4199.66|4199.26|4199.04|4198.64|4199.79|4199.39|4198.04|4197.64|6347
1620057900000|2021-05-03 16:05:00|4199.16|4198.76|4198.04|4197.64|4199.79|4199.39|4197.79|4197.39|6029
1620058200000|2021-05-03 16:10:00|4197.79|4197.39|4197.54|4197.14|4198.54|4198.14|4196.29|4195.89|7476
1620058500000|2021-05-03 16:15:00|4197.29|4196.89|4196.54|4196.14|4197.79|4197.39|4196.54|4196.14|5992
1620058800000|2021-05-03 16:20:00|4196.29|4195.89|4197.29|4196.89|4198.54|4198.14|4195.29|4194.89|8896
1620059100000|2021-05-03 16:25:00|4197.04|4196.64|4196.04|4195.64|4197.79|4197.39|4195.29|4194.89|7613
1620059400000|2021-05-03 16:30:00|4195.91|4195.51|4196.04|4195.64|4196.29|4195.89|4194.04|4193.64|6966
1620059700000|2021-05-03 16:35:00|4195.91|4195.51|4195.54|4195.14|4196.04|4195.64|4194.54|4194.14|5769
1620060000000|2021-05-03 16:40:00|4195.66|4195.26|4194.54|4194.14|4196.54|4196.14|4194.29|4193.89|5850
1620060300000|2021-05-03 16:45:00|4194.41|4194.01|4194.29|4193.89|4195.79|4195.39|4193.79|4193.39|6684
1620060600000|2021-05-03 16:50:00|4194.41|4194.01|4196.29|4195.89|4196.54|4196.14|4193.54|4193.14|8491
1620060900000|2021-05-03 16:55:00|4196.04|4195.64|4196.29|4195.89|4197.29|4196.89|4195.04|4194.64|8608
1620061200000|2021-05-03 17:00:00|4196.54|4196.14|4196.79|4196.39|4197.79|4197.39|4196.04|4195.64|5545
1620061500000|2021-05-03 17:05:00|4197.04|4196.64|4196.79|4196.39|4198.04|4197.64|4195.79|4195.39|7149
1620061800000|2021-05-03 17:10:00|4196.66|4196.26|4196.54|4196.14|4197.54|4197.14|4195.54|4195.14|4814
1620062100000|2021-05-03 17:15:00|4196.29|4195.89|4197.04|4196.64|4198.04|4197.64|4196.04|4195.64|3853
1620062400000|2021-05-03 17:20:00|4197.29|4196.89|4195.08|4194.68|4198.79|4198.39|4195.08|4194.68|6246
1620062700000|2021-05-03 17:25:00|4194.83|4194.43|4195.08|4194.68|4196.58|4196.18|4194.33|4193.93|6084
1620063000000|2021-05-03 17:30:00|4194.83|4194.43|4195.58|4195.18|4195.83|4195.43|4194.58|4194.18|5492
1620063300000|2021-05-03 17:35:00|4195.7|4195.3|4195.83|4195.43|4196.33|4195.93|4194.58|4194.18|4972
1620063600000|2021-05-03 17:40:00|4196.08|4195.68|4196.33|4195.93|4197.83|4197.43|4195.58|4195.18|6542
1620063900000|2021-05-03 17:45:00|4196.58|4196.18|4197.08|4196.68|4197.83|4197.43|4196.33|4195.93|3698
1620064200000|2021-05-03 17:50:00|4196.83|4196.43|4197.33|4196.93|4197.83|4197.43|4195.83|4195.43|3992
1620064500000|2021-05-03 17:55:00|4197.08|4196.68|4197.33|4196.93|4197.58|4197.18|4196.83|4196.43|3428
1620064800000|2021-05-03 18:00:00|4197.58|4197.18|4198.33|4197.93|4198.83|4198.43|4197.33|4196.93|7832
1620065100000|2021-05-03 18:05:00|4198.45|4198.05|4198.08|4197.68|4199.83|4199.43|4197.83|4197.43|9452
1620065400000|2021-05-03 18:10:00|4198.2|4197.8|4199.33|4198.93|4199.33|4198.93|4198.08|4197.68|3424
1620065700000|2021-05-03 18:15:00|4199.58|4199.18|4199.33|4198.93|4199.83|4199.43|4198.45|4198.05|4797
1620066000000|2021-05-03 18:20:00|4199.58|4199.18|4199.58|4199.18|4200.08|4199.68|4198.58|4198.18|6552
1620066300000|2021-05-03 18:25:00|4199.45|4199.05|4200.83|4200.43|4201.33|4200.93|4199.33|4198.93|6901
1620066600000|2021-05-03 18:30:00|4201.08|4200.68|4202.33|4201.93|4203.58|4203.18|4200.83|4200.43|11190
1620066900000|2021-05-03 18:35:00|4202.58|4202.18|4201.33|4200.93|4202.58|4202.18|4200.83|4200.43|6184
1620067200000|2021-05-03 18:40:00|4201.58|4201.18|4202.08|4201.68|4202.58|4202.18|4201.33|4200.93|6415
1620067500000|2021-05-03 18:45:00|4201.95|4201.55|4202.33|4201.93|4203.2|4202.8|4201.83|4201.43|4097
1620067800000|2021-05-03 18:50:00|4202.45|4202.05|4203.83|4203.43|4203.95|4203.55|4202.45|4202.05|10698
1620068100000|2021-05-03 18:55:00|4203.95|4203.55|4202.58|4202.18|4204.08|4203.68|4201.83|4201.43|9547
1620068400000|2021-05-03 19:00:00|4202.83|4202.43|4200.58|4200.18|4202.83|4202.43|4200.58|4200.18|7495
1620068700000|2021-05-03 19:05:00|4200.33|4199.93|4201.33|4200.93|4202.58|4202.18|4199.33|4198.93|9774
1620069000000|2021-05-03 19:10:00|4201.2|4200.8|4199.33|4198.93|4201.33|4200.93|4198.95|4198.55|10443
1620069300000|2021-05-03 19:15:00|4199.58|4199.18|4197.08|4196.68|4199.58|4199.18|4196.33|4195.93|15887
1620069600000|2021-05-03 19:20:00|4196.95|4196.55|4197.2|4196.8|4197.7|4197.3|4196.2|4195.8|8328
1620069900000|2021-05-03 19:25:00|4197.45|4197.05|4197.45|4197.05|4197.95|4197.55|4196.45|4196.05|8028
1620070200000|2021-05-03 19:30:00|4197.7|4197.3|4195.95|4195.55|4197.82|4197.42|4194.95|4194.55|13086
1620070500000|2021-05-03 19:35:00|4196.2|4195.8|4195.2|4194.8|4196.95|4196.55|4194.95|4194.55|9555
1620070800000|2021-05-03 19:40:00|4195.45|4195.05|4194.7|4194.3|4195.95|4195.55|4193.95|4193.55|11859
1620071100000|2021-05-03 19:45:00|4194.82|4194.42|4192.95|4192.55|4194.95|4194.55|4192.95|4192.55|11627
1620071400000|2021-05-03 19:50:00|4193.2|4192.8|4190.95|4190.55|4193.45|4193.05|4190.45|4190.05|29308
1620071700000|2021-05-03 19:55:00|4191.2|4190.8|4193.45|4193.05|4194.2|4193.8|4188.45|4188.05|81797
1620072000000|2021-05-03 20:00:00|4193.55|4192.95|4193.8|4193.2|4194.05|4193.45|4192.8|4192.2|26769
1620072300000|2021-05-03 20:05:00|4193.55|4192.95|4192.55|4191.95|4193.55|4192.95|4192.55|4191.95|7159
1620072600000|2021-05-03 20:10:00|4192.42|4191.82|4190.58|4189.08|4192.42|4191.82|4189.67|4189.07|11168
1620072900000|2021-05-03 20:15:00|4190.76|4189.26|4191.13|4189.63|4191.13|4189.63|4190.65|4189.15|5
1620073200000|2021-05-03 20:20:00|4191.05|4189.55|4190.8|4189.3|4191.2|4189.7|4190.69|4189.19|0
1620073500000|2021-05-03 20:25:00|4190.87|4189.37|4190.73|4189.23|4190.91|4189.41|4190.58|4189.08|0
1620073800000|2021-05-03 20:30:00|4189.67|4189.07|4190.67|4190.07|4191.42|4190.82|4189.67|4189.07|1334
1620074100000|2021-05-03 20:35:00|4190.92|4190.32|4190.67|4190.07|4191.17|4190.57|4190.42|4189.82|535
1620074400000|2021-05-03 20:40:00|4190.92|4190.32|4191.17|4190.57|4191.17|4190.57|4190.67|4190.07|524
1620074700000|2021-05-03 20:45:00|4191.42|4190.82|4191.67|4191.07|4191.67|4191.07|4191.17|4190.57|651
1620075000000|2021-05-03 20:50:00|4191.42|4190.82|4191.42|4190.82|4191.67|4191.07|4190.92|4190.32|566
1620075300000|2021-05-03 20:55:00|4191.17|4190.57|4191.53|4190.03|4191.92|4191.32|4190.42|4189.82|1067
1620075600000|2021-05-03 21:00:00|4191.51|4190.01|4190.85|4189.35|4191.8|4190.3|4190.85|4189.35|1
1620075900000|2021-05-03 21:05:00|4191.4|4189.9|4191.18|4189.68|4191.4|4189.9|4189.97|4188.47|0
1620076200000|2021-05-03 21:10:00|4191.4|4189.9|4191.14|4189.64|4191.4|4189.9|4191.14|4189.64|0
1620076500000|2021-05-03 21:15:00|4191.33|4189.83|4191.14|4189.64|4191.4|4189.9|4191.14|4189.64|0
1620076800000|2021-05-03 21:20:00|4191.25|4189.75|4191.29|4189.79|4191.58|4190.08|4191.03|4189.53|0
1620077100000|2021-05-03 21:25:00|4191.47|4189.97|4191.22|4189.72|4191.58|4190.08|4191.14|4189.64|0
1620077700000|2021-05-03 21:35:00|4191.11|4189.61|4190.92|4189.42|4191.11|4189.61|4190.92|4189.42|0
1620078000000|2021-05-03 21:40:00|4191.14|4189.64|4191.14|4189.64|4191.14|4189.64|4191.14|4189.64|0
1620078300000|2021-05-03 21:45:00|4190.92|4189.42|4190.81|4189.31|4190.92|4189.42|4190.74|4189.24|0
1620078600000|2021-05-03 21:50:00|4191|4189.5|4191.03|4189.53|4191.11|4189.61|4190.92|4189.42|0
1620078900000|2021-05-03 21:55:00|4191.11|4189.61|4191.18|4189.68|4191.22|4189.72|4191.11|4189.61|0
1620079200000|2021-05-03 22:00:00|4191.67|4191.07|4191.05|4190.45|4192.8|4192.2|4190.17|4189.57|1247
1620079500000|2021-05-03 22:05:00|4191.3|4190.7|4191.3|4190.7|4192.05|4191.45|4191.05|4190.45|435
1620079800000|2021-05-03 22:10:00|4191.05|4190.45|4191.3|4190.7|4191.55|4190.95|4190.55|4189.95|322
1620080100000|2021-05-03 22:15:00|4191.05|4190.45|4191.3|4190.7|4191.55|4190.95|4190.55|4189.95|408
1620080400000|2021-05-03 22:20:00|4191.42|4190.82|4191.05|4190.45|4191.55|4190.95|4191.05|4190.45|223
1620080700000|2021-05-03 22:25:00|4190.92|4190.32|4191.05|4190.45|4191.3|4190.7|4190.8|4190.2|152
1620081000000|2021-05-03 22:30:00|4191.17|4190.57|4191.55|4190.95|4191.8|4191.2|4191.05|4190.45|332
1620081300000|2021-05-03 22:35:00|4191.3|4190.7|4190.8|4190.2|4191.3|4190.7|4190.55|4189.95|345
1620081600000|2021-05-03 22:40:00|4191.05|4190.45|4191.05|4190.45|4191.05|4190.45|4190.8|4190.2|139
1620081900000|2021-05-03 22:45:00|4191.17|4190.57|4191.3|4190.7|4191.3|4190.7|4191.05|4190.45|120
1620082200000|2021-05-03 22:50:00|4191.17|4190.57|4191.55|4190.95|4191.8|4191.2|4191.05|4190.45|189
1620082500000|2021-05-03 22:55:00|4191.3|4190.7|4191.05|4190.45|4191.3|4190.7|4190.92|4190.32|183
1620082800000|2021-05-03 23:00:00|4191.17|4190.57|4191.05|4190.45|4191.17|4190.57|4191.05|4190.45|69
1620083100000|2021-05-03 23:05:00|4190.8|4190.2|4189.8|4189.2|4190.8|4190.2|4189.05|4188.45|1090
1620083400000|2021-05-03 23:10:00|4189.92|4189.32|4189.8|4189.2|4190.05|4189.45|4189.55|4188.95|360
1620083700000|2021-05-03 23:15:00|4189.67|4189.07|4189.3|4188.7|4189.67|4189.07|4188.05|4187.45|1248
1620084000000|2021-05-03 23:20:00|4189.05|4188.45|4187.05|4186.45|4189.05|4188.45|4186.3|4185.7|1571
1620084300000|2021-05-03 23:25:00|4187.3|4186.7|4187.55|4186.95|4187.8|4187.2|4186.55|4185.95|559
1620084600000|2021-05-03 23:30:00|4187.3|4186.7|4187.55|4186.95|4187.55|4186.95|4186.55|4185.95|593
1620084900000|2021-05-03 23:35:00|4187.42|4186.82|4188.3|4187.7|4188.3|4187.7|4187.3|4186.7|211
1620085200000|2021-05-03 23:40:00|4188.05|4187.45|4187.8|4187.2|4188.05|4187.45|4187.8|4187.2|182
1620085500000|2021-05-03 23:45:00|4188.05|4187.45|4187.55|4186.95|4188.05|4187.45|4187.55|4186.95|145
1620085800000|2021-05-03 23:50:00|4187.8|4187.2|4186.8|4186.2|4187.8|4187.2|4186.8|4186.2|233
1620086100000|2021-05-03 23:55:00|4186.67|4186.07|4187.3|4186.7|4187.42|4186.82|4186.67|4186.07|285
1620086400000|2021-05-04 00:00:00|4186.8|4186.2|4188.3|4187.7|4189.05|4188.45|4186.8|4186.2|1387
1620086700000|2021-05-04 00:05:00|4188.05|4187.45|4185.55|4184.95|4188.3|4187.7|4185.05|4184.45|1491
1620087000000|2021-05-04 00:10:00|4185.67|4185.07|4186.05|4185.45|4186.55|4185.95|4185.55|4184.95|388
1620087300000|2021-05-04 00:15:00|4185.8|4185.2|4185.8|4185.2|4186.8|4186.2|4185.8|4185.2|486
1620087600000|2021-05-04 00:20:00|4186.05|4185.45|4185.05|4184.45|4186.05|4185.45|4184.55|4183.95|766
1620087900000|2021-05-04 00:25:00|4185.3|4184.7|4184.8|4184.2|4185.3|4184.7|4184.55|4183.95|383
1620088200000|2021-05-04 00:30:00|4184.55|4183.95|4184.8|4184.2|4185.05|4184.45|4184.55|4183.95|505
1620088500000|2021-05-04 00:35:00|4184.67|4184.07|4186.05|4185.45|4186.3|4185.7|4184.55|4183.95|587
1620088800000|2021-05-04 00:40:00|4185.8|4185.2|4186.05|4185.45|4186.3|4185.7|4185.55|4184.95|357
1620089100000|2021-05-04 00:45:00|4185.92|4185.32|4186.3|4185.7|4186.3|4185.7|4185.8|4185.2|310
1620089400000|2021-05-04 00:50:00|4186.05|4185.45|4186.05|4185.45|4186.3|4185.7|4185.55|4184.95|413
1620089700000|2021-05-04 00:55:00|4186.17|4185.57|4186.3|4185.7|4186.3|4185.7|4185.8|4185.2|324
1620090000000|2021-05-04 01:00:00|4186.05|4185.45|4185.55|4184.95|4186.3|4185.7|4184.8|4184.2|716
1620090300000|2021-05-04 01:05:00|4185.3|4184.7|4185.05|4184.45|4185.8|4185.2|4185.05|4184.45|375
1620090600000|2021-05-04 01:10:00|4185.3|4184.7|4184.55|4183.95|4185.3|4184.7|4184.05|4183.45|516
1620090900000|2021-05-04 01:15:00|4184.42|4183.82|4183.05|4182.45|4184.8|4184.2|4183.05|4182.45|1051
1620091200000|2021-05-04 01:20:00|4183.17|4182.57|4180.8|4180.2|4183.3|4182.7|4180.3|4179.7|2835
1620091500000|2021-05-04 01:25:00|4180.55|4179.95|4180.8|4180.2|4181.05|4180.45|4180.3|4179.7|1070
1620091800000|2021-05-04 01:30:00|4180.55|4179.95|4182.05|4181.45|4182.3|4181.7|4180.05|4179.45|1924
1620092100000|2021-05-04 01:35:00|4181.8|4181.2|4181.55|4180.95|4182.17|4181.57|4181.05|4180.45|544
1620092400000|2021-05-04 01:40:00|4181.42|4180.82|4180.55|4179.95|4181.55|4180.95|4179.8|4179.2|1007
1620092700000|2021-05-04 01:45:00|4180.3|4179.7|4180.8|4180.2|4181.3|4180.7|4179.92|4179.32|643
1620093000000|2021-05-04 01:50:00|4180.67|4180.07|4181.05|4180.45|4181.3|4180.7|4180.55|4179.95|559
1620093300000|2021-05-04 01:55:00|4180.92|4180.32|4180.3|4179.7|4180.92|4180.32|4180.05|4179.45|585
1620093600000|2021-05-04 02:00:00|4180.17|4179.57|4180.55|4179.95|4181.05|4180.45|4179.55|4178.95|729
1620093900000|2021-05-04 02:05:00|4180.3|4179.7|4180.3|4179.7|4181.05|4180.45|4180.05|4179.45|395
1620094200000|2021-05-04 02:10:00|4180.42|4179.82|4180.05|4179.45|4180.55|4179.95|4180.05|4179.45|225
1620094500000|2021-05-04 02:15:00|4179.8|4179.2|4180.05|4179.45|4180.05|4179.45|4179.55|4178.95|293
1620094800000|2021-05-04 02:20:00|4180.3|4179.7|4179.55|4178.95|4180.42|4179.82|4178.3|4177.7|780
1620095100000|2021-05-04 02:25:00|4179.67|4179.07|4181.17|4180.57|4181.3|4180.7|4179.55|4178.95|692
1620095400000|2021-05-04 02:30:00|4181.05|4180.45|4181.05|4180.45|4181.3|4180.7|4180.55|4179.95|410
1620095700000|2021-05-04 02:35:00|4181.17|4180.57|4181.05|4180.45|4181.3|4180.7|4180.55|4179.95|412
1620096000000|2021-05-04 02:40:00|4181.3|4180.7|4180.55|4179.95|4181.55|4180.95|4180.55|4179.95|307
1620096300000|2021-05-04 02:45:00|4180.67|4180.07|4181.05|4180.45|4181.17|4180.57|4180.55|4179.95|420
1620096600000|2021-05-04 02:50:00|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|4181.05|4180.45|260
1620096900000|2021-05-04 02:55:00|4181.55|4180.95|4182.3|4181.7|4182.55|4181.95|4181.3|4180.7|602
1620097200000|2021-05-04 03:00:00|4182.05|4181.45|4181.55|4180.95|4182.05|4181.45|4180.8|4180.2|545
1620097500000|2021-05-04 03:05:00|4181.8|4181.2|4182.05|4181.45|4182.55|4181.95|4181.55|4180.95|347
1620097800000|2021-05-04 03:10:00|4182.17|4181.57|4181.42|4180.82|4182.17|4181.57|4181.3|4180.7|363
1620098100000|2021-05-04 03:15:00|4181.55|4180.95|4180.3|4179.7|4181.55|4180.95|4180.3|4179.7|316
1620098400000|2021-05-04 03:20:00|4180.05|4179.45|4180.55|4179.95|4180.8|4180.2|4179.55|4178.95|561
1620098700000|2021-05-04 03:25:00|4180.67|4180.07|4182.05|4181.45|4182.3|4181.7|4180.55|4179.95|722
1620099000000|2021-05-04 03:30:00|4182.3|4181.7|4182.3|4181.7|4182.55|4181.95|4181.8|4181.2|264
1620099300000|2021-05-04 03:35:00|4182.05|4181.45|4182.3|4181.7|4182.55|4181.95|4182.05|4181.45|227
1620099600000|2021-05-04 03:40:00|4182.55|4181.95|4182.8|4182.2|4183.05|4182.45|4182.55|4181.95|316
1620099900000|2021-05-04 03:45:00|4182.92|4182.32|4182.05|4181.45|4183.3|4182.7|4182.05|4181.45|513
1620100200000|2021-05-04 03:50:00|4182.3|4181.7|4182.05|4181.45|4182.3|4181.7|4181.55|4180.95|341
1620100500000|2021-05-04 03:55:00|4181.8|4181.2|4182.3|4181.7|4182.3|4181.7|4181.8|4181.2|183
1620100800000|2021-05-04 04:00:00|4182.05|4181.45|4182.55|4181.95|4182.8|4182.2|4182.05|4181.45|243
1620101100000|2021-05-04 04:05:00|4182.3|4181.7|4182.05|4181.45|4182.55|4181.95|4181.3|4180.7|412
1620101400000|2021-05-04 04:10:00|4182.17|4181.57|4181.55|4180.95|4182.3|4181.7|4181.55|4180.95|153
1620101700000|2021-05-04 04:15:00|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|4181.3|4180.7|97
1620102000000|2021-05-04 04:20:00|4181.42|4180.82|4181.8|4181.2|4181.8|4181.2|4181.42|4180.82|44
1620102300000|2021-05-04 04:25:00|4181.67|4181.07|4181.3|4180.7|4181.67|4181.07|4181.05|4180.45|204
1620102600000|2021-05-04 04:30:00|4181.55|4180.95|4182.55|4181.95|4182.92|4182.32|4181.55|4180.95|635
1620102900000|2021-05-04 04:35:00|4182.8|4182.2|4182.05|4181.45|4182.8|4182.2|4182.05|4181.45|315
1620103200000|2021-05-04 04:40:00|4182.3|4181.7|4182.3|4181.7|4182.3|4181.7|4182.05|4181.45|218
1620103500000|2021-05-04 04:45:00|4182.05|4181.45|4182.8|4182.2|4182.8|4182.2|4182.05|4181.45|204
1620103800000|2021-05-04 04:50:00|4182.55|4181.95|4182.3|4181.7|4182.55|4181.95|4182.3|4181.7|176
1620104100000|2021-05-04 04:55:00|4182.05|4181.45|4182.55|4181.95|4182.8|4182.2|4182.05|4181.45|256
1620104400000|2021-05-04 05:00:00|4182.8|4182.2|4182.8|4182.2|4183.3|4182.7|4182.3|4181.7|484
1620104700000|2021-05-04 05:05:00|4183.05|4182.45|4183.42|4182.82|4183.8|4183.2|4183.05|4182.45|577
1620105000000|2021-05-04 05:10:00|4183.55|4182.95|4182.55|4181.95|4183.55|4182.95|4182.05|4181.45|381
1620105300000|2021-05-04 05:15:00|4182.8|4182.2|4183.3|4182.7|4183.55|4182.95|4182.55|4181.95|418
1620105600000|2021-05-04 05:20:00|4183.05|4182.45|4183.05|4182.45|4183.55|4182.95|4182.8|4182.2|211
1620105900000|2021-05-04 05:25:00|4182.8|4182.2|4183.55|4182.95|4183.55|4182.95|4182.55|4181.95|259
1620106200000|2021-05-04 05:30:00|4183.67|4183.07|4182.8|4182.2|4183.8|4183.2|4182.8|4182.2|277
1620106500000|2021-05-04 05:35:00|4182.92|4182.32|4183.3|4182.7|4183.55|4182.95|4182.8|4182.2|194
1620106800000|2021-05-04 05:40:00|4183.42|4182.82|4185.3|4184.7|4185.55|4184.95|4183.42|4182.82|884
1620107100000|2021-05-04 05:45:00|4185.42|4184.82|4185.55|4184.95|4185.55|4184.95|4184.8|4184.2|471
1620107400000|2021-05-04 05:50:00|4185.42|4184.82|4185.05|4184.45|4185.55|4184.95|4185.05|4184.45|202
1620107700000|2021-05-04 05:55:00|4185.17|4184.57|4185.05|4184.45|4185.55|4184.95|4185.05|4184.45|265
1620108000000|2021-05-04 06:00:00|4184.92|4184.32|4186.05|4185.45|4186.3|4185.7|4184.55|4183.95|679
1620108300000|2021-05-04 06:05:00|4186.17|4185.57|4187.05|4186.45|4187.8|4187.2|4186.17|4185.57|871
1620108600000|2021-05-04 06:10:00|4187.3|4186.7|4186.8|4186.2|4187.55|4186.95|4186.55|4185.95|389
1620108900000|2021-05-04 06:15:00|4186.67|4186.07|4185.8|4185.2|4186.8|4186.2|4185.8|4185.2|405
1620109200000|2021-05-04 06:20:00|4185.67|4185.07|4185.55|4184.95|4186.05|4185.45|4185.17|4184.57|362
1620109500000|2021-05-04 06:25:00|4185.67|4185.07|4185.8|4185.2|4186.3|4185.7|4185.3|4184.7|373
1620109800000|2021-05-04 06:30:00|4186.05|4185.45|4185.8|4185.2|4186.05|4185.45|4184.92|4184.32|571
1620110100000|2021-05-04 06:35:00|4185.92|4185.32|4186.05|4185.45|4186.55|4185.95|4185.8|4185.2|261
1620110400000|2021-05-04 06:40:00|4186.3|4185.7|4186.3|4185.7|4186.3|4185.7|4185.3|4184.7|332
1620110700000|2021-05-04 06:45:00|4186.17|4185.57|4185.8|4185.2|4186.8|4186.2|4185.55|4184.95|652
1620111000000|2021-05-04 06:50:00|4185.92|4185.32|4186.05|4185.45|4186.55|4185.95|4185.8|4185.2|243
1620111300000|2021-05-04 06:55:00|4185.92|4185.32|4187.05|4186.45|4187.05|4186.45|4185.8|4185.2|415
1620111600000|2021-05-04 07:00:00|4186.8|4186.2|4188.8|4188.2|4190.05|4189.45|4186.8|4186.2|4642
1620111900000|2021-05-04 07:05:00|4188.55|4187.95|4190.3|4189.7|4190.3|4189.7|4187.3|4186.7|2284
1620112200000|2021-05-04 07:10:00|4190.05|4189.45|4191.8|4191.2|4192.05|4191.45|4189.55|4188.95|2763
1620112500000|2021-05-04 07:15:00|4191.67|4191.07|4190.8|4190.2|4192.05|4191.45|4190.55|4189.95|1836
1620112800000|2021-05-04 07:20:00|4190.92|4190.32|4187.8|4187.2|4191.05|4190.45|4187.8|4187.2|1938
1620113100000|2021-05-04 07:25:00|4187.55|4186.95|4187.05|4186.45|4188.3|4187.7|4184.8|4184.2|2460
1620113400000|2021-05-04 07:30:00|4186.8|4186.2|4184.05|4183.45|4187.05|4186.45|4184.05|4183.45|1515
1620113700000|2021-05-04 07:35:00|4184.3|4183.7|4183.05|4182.45|4184.55|4183.95|4182.55|4181.95|2550
1620114000000|2021-05-04 07:40:00|4182.92|4182.32|4182.8|4182.2|4182.92|4182.32|4180.8|4180.2|2290
1620114300000|2021-05-04 07:45:00|4182.55|4181.95|4182.8|4182.2|4183.05|4182.45|4180.8|4180.2|1534
1620114600000|2021-05-04 07:50:00|4182.55|4181.95|4183.8|4183.2|4184.05|4183.45|4182.3|4181.7|1176
1620114900000|2021-05-04 07:55:00|4183.92|4183.32|4184.05|4183.45|4184.3|4183.7|4183.3|4182.7|880
1620115200000|2021-05-04 08:00:00|4183.8|4183.2|4184.3|4183.7|4184.8|4184.2|4181.3|4180.7|1918
1620115500000|2021-05-04 08:05:00|4184.17|4183.57|4184.8|4184.2|4185.3|4184.7|4183.55|4182.95|1699
1620115800000|2021-05-04 08:10:00|4185.05|4184.45|4184.42|4183.82|4185.55|4184.95|4184.05|4183.45|1077
1620116100000|2021-05-04 08:15:00|4184.55|4183.95|4185.92|4185.32|4186.05|4185.45|4183.8|4183.2|1278
1620116400000|2021-05-04 08:20:00|4185.8|4185.2|4188.55|4187.95|4189.05|4188.45|4185.55|4184.95|1661
1620116700000|2021-05-04 08:25:00|4188.42|4187.82|4187.3|4186.7|4188.42|4187.82|4187.05|4186.45|815
1620117000000|2021-05-04 08:30:00|4187.55|4186.95|4185.3|4184.7|4187.55|4186.95|4185.3|4184.7|1244
1620117300000|2021-05-04 08:35:00|4185.05|4184.45|4184.55|4183.95|4185.55|4184.95|4182.55|4181.95|1517
1620117600000|2021-05-04 08:40:00|4184.3|4183.7|4184.42|4183.82|4185.05|4184.45|4183.3|4182.7|1008
1620117900000|2021-05-04 08:45:00|4184.55|4183.95|4184.55|4183.95|4185.55|4184.95|4184.3|4183.7|789
1620118200000|2021-05-04 08:50:00|4184.3|4183.7|4185.3|4184.7|4185.8|4185.2|4184.3|4183.7|1047
1620118500000|2021-05-04 08:55:00|4185.55|4184.95|4185.3|4184.7|4186.55|4185.95|4184.8|4184.2|912
1620118800000|2021-05-04 09:00:00|4185.05|4184.45|4184.05|4183.45|4185.8|4185.2|4183.8|4183.2|714
1620119100000|2021-05-04 09:05:00|4183.92|4183.32|4186.3|4185.7|4186.3|4185.7|4183.3|4182.7|948
1620119400000|2021-05-04 09:10:00|4186.17|4185.57|4185.3|4184.7|4186.55|4185.95|4185.17|4184.57|759
1620119700000|2021-05-04 09:15:00|4185.17|4184.57|4184.55|4183.95|4185.55|4184.95|4184.42|4183.82|745
1620120000000|2021-05-04 09:20:00|4184.67|4184.07|4185.05|4184.45|4185.3|4184.7|4184.3|4183.7|684
1620120300000|2021-05-04 09:25:00|4184.8|4184.2|4184.67|4184.07|4185.05|4184.45|4184.55|4183.95|601
1620120600000|2021-05-04 09:30:00|4184.8|4184.2|4186.8|4186.2|4187.3|4186.7|4184.8|4184.2|1991
1620120900000|2021-05-04 09:35:00|4186.55|4185.95|4187.8|4187.2|4188.05|4187.45|4186.55|4185.95|1828
1620121200000|2021-05-04 09:40:00|4187.92|4187.32|4188.05|4187.45|4188.8|4188.2|4187.3|4186.7|897
1620121500000|2021-05-04 09:45:00|4188.17|4187.57|4188.55|4187.95|4188.92|4188.32|4187.3|4186.7|665
1620121800000|2021-05-04 09:50:00|4188.67|4188.07|4189.8|4189.2|4190.3|4189.7|4188.55|4187.95|1050
1620122100000|2021-05-04 09:55:00|4189.92|4189.32|4189.55|4188.95|4190.05|4189.45|4189.17|4188.57|643
1620122400000|2021-05-04 10:00:00|4189.8|4189.2|4189.8|4189.2|4190.3|4189.7|4189.3|4188.7|648
1620122700000|2021-05-04 10:05:00|4189.67|4189.07|4190.05|4189.45|4190.8|4190.2|4189.55|4188.95|819
1620123000000|2021-05-04 10:10:00|4190.17|4189.57|4190.55|4189.95|4190.55|4189.95|4189.8|4189.2|695
1620123300000|2021-05-04 10:15:00|4190.67|4190.07|4189.8|4189.2|4191.55|4190.95|4189.8|4189.2|1332
1620123600000|2021-05-04 10:20:00|4189.92|4189.32|4189.05|4188.45|4190.3|4189.7|4188.55|4187.95|1320
1620123900000|2021-05-04 10:25:00|4189.17|4188.57|4188.8|4188.2|4189.3|4188.7|4188.55|4187.95|908
1620124200000|2021-05-04 10:30:00|4189.05|4188.45|4189.8|4189.2|4190.05|4189.45|4187.8|4187.2|1369
1620124500000|2021-05-04 10:35:00|4189.92|4189.32|4188.55|4187.95|4190.67|4190.07|4188.3|4187.7|939
1620124800000|2021-05-04 10:40:00|4188.3|4187.7|4187.3|4186.7|4189.05|4188.45|4187.05|4186.45|1698
1620125100000|2021-05-04 10:45:00|4187.42|4186.82|4187.3|4186.7|4188.05|4187.45|4187.05|4186.45|695
1620125400000|2021-05-04 10:50:00|4187.55|4186.95|4187.8|4187.2|4188.8|4188.2|4187.05|4186.45|992
1620125700000|2021-05-04 10:55:00|4187.92|4187.32|4189.17|4188.57|4190.05|4189.45|4187.92|4187.32|1050
1620126000000|2021-05-04 11:00:00|4189.3|4188.7|4190.8|4190.2|4190.92|4190.32|4188.8|4188.2|1381
1620126300000|2021-05-04 11:05:00|4190.92|4190.32|4189.55|4188.95|4190.92|4190.32|4189.55|4188.95|808
1620126600000|2021-05-04 11:10:00|4189.67|4189.07|4189.3|4188.7|4190.05|4189.45|4189.05|4188.45|1221
1620126900000|2021-05-04 11:15:00|4189.55|4188.95|4188.8|4188.2|4190.3|4189.7|4188.8|4188.2|998
1620127200000|2021-05-04 11:20:00|4189.05|4188.45|4188.8|4188.2|4189.8|4189.2|4188.3|4187.7|1730
1620127500000|2021-05-04 11:25:00|4189.05|4188.45|4189.55|4188.95|4189.8|4189.2|4188.92|4188.32|634
1620127800000|2021-05-04 11:30:00|4189.42|4188.82|4186.17|4185.57|4189.42|4188.82|4186.05|4185.45|1628
1620128100000|2021-05-04 11:35:00|4186.3|4185.7|4181.55|4180.95|4186.3|4185.7|4181.55|4180.95|3866
1620128400000|2021-05-04 11:40:00|4181.3|4180.7|4175.42|4174.82|4181.3|4180.7|4169.3|4168.7|26789
1620128700000|2021-05-04 11:45:00|4175.3|4174.7|4172.3|4171.7|4175.3|4174.7|4169.8|4169.2|9382
1620129000000|2021-05-04 11:50:00|4171.8|4171.2|4178.55|4177.95|4180.55|4179.95|4171.8|4171.2|10497
1620129300000|2021-05-04 11:55:00|4178.3|4177.7|4176.55|4175.95|4178.8|4178.2|4176.3|4175.7|3380
1620129600000|2021-05-04 12:00:00|4176.3|4175.7|4176.17|4175.57|4176.8|4176.2|4174.55|4173.95|5629
1620129900000|2021-05-04 12:05:00|4176.3|4175.7|4173.8|4173.2|4176.3|4175.7|4173.55|4172.95|3567
1620130200000|2021-05-04 12:10:00|4173.92|4173.32|4171.3|4170.7|4174.05|4173.45|4169.3|4168.7|8240
1620130500000|2021-05-04 12:15:00|4170.8|4170.2|4170.8|4170.2|4171.92|4171.32|4168.8|4168.2|7046
1620130800000|2021-05-04 12:20:00|4170.67|4170.07|4168.55|4167.95|4171.05|4170.45|4167.8|4167.2|6008
1620131100000|2021-05-04 12:25:00|4168.67|4168.07|4167.8|4167.2|4169.3|4168.7|4164.8|4164.2|8152
1620131400000|2021-05-04 12:30:00|4167.67|4167.07|4172.05|4171.45|4172.05|4171.45|4166.92|4166.32|6590
1620131700000|2021-05-04 12:35:00|4172.3|4171.7|4171.05|4170.45|4172.3|4171.7|4170.05|4169.45|4719
1620132000000|2021-05-04 12:40:00|4170.92|4170.32|4170.05|4169.45|4171.05|4170.45|4168.92|4168.32|4319
1620132300000|2021-05-04 12:45:00|4169.55|4168.95|4169.8|4169.2|4170.3|4169.7|4168.3|4167.7|3149
1620132600000|2021-05-04 12:50:00|4169.55|4168.95|4170.8|4170.2|4172.05|4171.45|4168.05|4167.45|4384
1620132900000|2021-05-04 12:55:00|4170.55|4169.95|4170.8|4170.2|4171.8|4171.2|4170.55|4169.95|3598
1620133200000|2021-05-04 13:00:00|4170.67|4170.07|4170.3|4169.7|4171.55|4170.95|4169.05|4168.45|4740
1620133500000|2021-05-04 13:05:00|4170.55|4169.95|4168.55|4167.95|4171.05|4170.45|4167.05|4166.45|6102
1620133800000|2021-05-04 13:10:00|4168.67|4168.07|4170.05|4169.45|4170.05|4169.45|4167.55|4166.95|4366
1620134100000|2021-05-04 13:15:00|4169.92|4169.32|4168.3|4167.7|4170.3|4169.7|4168.05|4167.45|3485
1620134400000|2021-05-04 13:20:00|4168.17|4167.57|4168.8|4168.2|4169.55|4168.95|4168.05|4167.45|2398
1620134700000|2021-05-04 13:25:00|4168.67|4168.07|4172.3|4171.7|4172.3|4171.7|4168.67|4168.07|7802
1620135000000|2021-05-04 13:30:00|4172.2|4171.8|4173.2|4172.8|4177.45|4177.05|4168.95|4168.55|65351
1620135300000|2021-05-04 13:35:00|4172.95|4172.55|4169.95|4169.55|4173.95|4173.55|4169.45|4169.05|31994
1620135600000|2021-05-04 13:40:00|4169.7|4169.3|4160.45|4160.05|4169.95|4169.55|4160.45|4160.05|47206
1620135900000|2021-05-04 13:45:00|4160.2|4159.8|4155.7|4155.3|4160.95|4160.55|4152.95|4152.55|49186
1620136200000|2021-05-04 13:50:00|4155.95|4155.55|4154.45|4154.05|4155.95|4155.55|4149.95|4149.55|64792
1620136500000|2021-05-04 13:55:00|4154.2|4153.8|4149.95|4149.55|4154.95|4154.55|4148.95|4148.55|37176
1620136800000|2021-05-04 14:00:00|4149.7|4149.3|4145.7|4145.3|4150.45|4150.05|4143.2|4142.8|55166
1620137100000|2021-05-04 14:05:00|4145.95|4145.55|4151.2|4150.8|4152.95|4152.55|4143.45|4143.05|35681
1620137400000|2021-05-04 14:10:00|4151.25|4150.85|4150.87|4150.47|4151.5|4151.1|4145.25|4144.85|33246
1620137700000|2021-05-04 14:15:00|4150.75|4150.35|4155|4154.6|4155|4154.6|4143.75|4143.35|36037
1620138000000|2021-05-04 14:20:00|4154.5|4154.1|4152.25|4151.85|4154.62|4154.22|4151|4150.6|25873
1620138300000|2021-05-04 14:25:00|4152|4151.6|4154.25|4153.85|4157|4156.6|4151.5|4151.1|25445
1620138600000|2021-05-04 14:30:00|4154.5|4154.1|4147.25|4146.85|4154.5|4154.1|4146.5|4146.1|26954
1620138900000|2021-05-04 14:35:00|4147.5|4147.1|4155.25|4154.85|4155.37|4154.97|4146.75|4146.35|19625
1620139200000|2021-05-04 14:40:00|4155.5|4155.1|4150.62|4150.22|4156|4155.6|4150|4149.6|21353
1620139500000|2021-05-04 14:45:00|4150.5|4150.1|4147.5|4147.1|4152|4151.6|4145.5|4145.1|19242
1620139800000|2021-05-04 14:50:00|4147.25|4146.85|4147.25|4146.85|4147.25|4146.85|4144.25|4143.85|21976
1620140100000|2021-05-04 14:55:00|4147|4146.6|4144|4143.6|4150|4149.6|4143.75|4143.35|19290
1620140400000|2021-05-04 15:00:00|4143.75|4143.35|4145.5|4145.1|4148.75|4148.35|4140.5|4140.1|29110
1620140700000|2021-05-04 15:05:00|4145.75|4145.35|4146.5|4146.1|4147.25|4146.85|4139.75|4139.35|21736
1620141000000|2021-05-04 15:10:00|4146.25|4145.85|4134.12|4133.72|4147|4146.6|4134|4133.6|40836
1620141300000|2021-05-04 15:15:00|4134|4133.6|4134.5|4134.1|4135.5|4135.1|4131.25|4130.85|37992
1620141600000|2021-05-04 15:20:00|4134.25|4133.85|4132.75|4132.35|4136.25|4135.85|4130.75|4130.35|24852
1620141900000|2021-05-04 15:25:00|4132.25|4131.85|4140.25|4139.85|4140.5|4140.1|4131.75|4131.35|25512
1620142200000|2021-05-04 15:30:00|4140|4139.6|4139.62|4139.22|4142.5|4142.1|4138.5|4138.1|17921
1620142500000|2021-05-04 15:35:00|4139.5|4139.1|4141|4140.6|4143.25|4142.85|4138.5|4138.1|15088
1620142800000|2021-05-04 15:40:00|4140.75|4140.35|4138.75|4138.35|4141|4140.6|4136.25|4135.85|18589
1620143100000|2021-05-04 15:45:00|4138.87|4138.47|4136.25|4135.85|4139.25|4138.85|4134.5|4134.1|16813
1620143400000|2021-05-04 15:50:00|4136.5|4136.1|4131.25|4130.85|4136.5|4136.1|4130.25|4129.85|22142
1620143700000|2021-05-04 15:55:00|4131|4130.6|4132.5|4132.1|4133.25|4132.85|4128|4127.6|26687
1620144000000|2021-05-04 16:00:00|4132.25|4131.85|4137.75|4137.35|4138.5|4138.1|4131|4130.6|20048
1620144300000|2021-05-04 16:05:00|4137.5|4137.1|4140.25|4139.85|4141.5|4141.1|4136|4135.6|13342
1620144600000|2021-05-04 16:10:00|4140|4139.6|4144.75|4144.35|4146|4145.6|4140|4139.6|18572
1620144900000|2021-05-04 16:15:00|4144.5|4144.1|4145.25|4144.85|4145.25|4144.85|4142.75|4142.35|12372
1620145200000|2021-05-04 16:20:00|4145|4144.6|4142.5|4142.1|4146.25|4145.85|4142.5|4142.1|13070
1620145500000|2021-05-04 16:25:00|4142.75|4142.35|4145.75|4145.35|4145.75|4145.35|4142.25|4141.85|7978
1620145800000|2021-05-04 16:30:00|4146|4145.6|4141.25|4140.85|4146|4145.6|4140.25|4139.85|11304
1620146100000|2021-05-04 16:35:00|4141.5|4141.1|4141.5|4141.1|4144.75|4144.35|4140.5|4140.1|9420
1620146400000|2021-05-04 16:40:00|4141.62|4141.22|4138.75|4138.35|4141.75|4141.35|4138.25|4137.85|9243
1620146700000|2021-05-04 16:45:00|4139.25|4138.85|4139.25|4138.85|4140.5|4140.1|4137|4136.6|9787
1620147000000|2021-05-04 16:50:00|4139|4138.6|4140.25|4139.85|4142.62|4142.22|4138.75|4138.35|11245
1620147300000|2021-05-04 16:55:00|4140|4139.6|4139|4138.6|4141.5|4141.1|4138.75|4138.35|9090
1620147600000|2021-05-04 17:00:00|4138.75|4138.35|4143.75|4143.35|4145|4144.6|4137.25|4136.85|13731
1620147900000|2021-05-04 17:05:00|4144|4143.6|4144.25|4143.85|4145.5|4145.1|4140.25|4139.85|12548
1620148200000|2021-05-04 17:10:00|4144.37|4143.97|4147|4146.6|4147.25|4146.85|4142.75|4142.35|9208
1620148500000|2021-05-04 17:15:00|4146.75|4146.35|4145.75|4145.35|4148.5|4148.1|4144.75|4144.35|15509
1620148800000|2021-05-04 17:20:00|4145.62|4145.22|4146.75|4146.35|4148.5|4148.1|4145.25|4144.85|7460
1620149100000|2021-05-04 17:25:00|4147|4146.6|4148|4147.6|4150.25|4149.85|4146.5|4146.1|13948
1620149400000|2021-05-04 17:30:00|4148.25|4147.85|4149.5|4149.1|4149.5|4149.1|4145.5|4145.1|9816
1620149700000|2021-05-04 17:35:00|4149.75|4149.35|4149.25|4148.85|4150.75|4150.35|4148.37|4147.97|8732
1620150000000|2021-05-04 17:40:00|4149.5|4149.1|4146.75|4146.35|4149.5|4149.1|4145.5|4145.1|9942
1620150300000|2021-05-04 17:45:00|4146.5|4146.1|4146|4145.6|4148.25|4147.85|4143|4142.6|24747
1620150600000|2021-05-04 17:50:00|4145.87|4145.47|4143.62|4143.22|4146.12|4145.72|4143|4142.6|8471
1620150900000|2021-05-04 17:55:00|4143.5|4143.1|4146.12|4145.72|4147.5|4147.1|4143|4142.6|8245
1620151200000|2021-05-04 18:00:00|4146.25|4145.85|4147.25|4146.85|4147.25|4146.85|4143|4142.6|8867
1620151500000|2021-05-04 18:05:00|4147.5|4147.1|4148.25|4147.85|4149.5|4149.1|4145.5|4145.1|10940
1620151800000|2021-05-04 18:10:00|4148.37|4147.97|4153.75|4153.35|4153.75|4153.35|4146.75|4146.35|12788
1620152100000|2021-05-04 18:15:00|4153.5|4153.1|4150.75|4150.35|4153.75|4153.35|4150.25|4149.85|10603
1620152400000|2021-05-04 18:20:00|4151|4150.6|4149.25|4148.85|4152|4151.6|4147.75|4147.35|16449
1620152700000|2021-05-04 18:25:00|4149.5|4149.1|4148.5|4148.1|4149.75|4149.35|4146|4145.6|9916
1620153000000|2021-05-04 18:30:00|4148.25|4147.85|4150.25|4149.85|4151.25|4150.85|4147.62|4147.22|9060
1620153300000|2021-05-04 18:35:00|4150.5|4150.1|4150.5|4150.1|4151.75|4151.35|4150|4149.6|7049
1620153600000|2021-05-04 18:40:00|4150.75|4150.35|4152|4151.6|4152.75|4152.35|4148.75|4148.35|9014
1620153900000|2021-05-04 18:45:00|4152.12|4151.72|4154|4153.6|4154.62|4154.22|4151.87|4151.47|12253
1620154200000|2021-05-04 18:50:00|4154.12|4153.72|4153|4152.6|4155|4154.6|4152.75|4152.35|10059
1620154500000|2021-05-04 18:55:00|4153.25|4152.85|4151.75|4151.35|4155|4154.6|4151.75|4151.35|8343
1620154800000|2021-05-04 19:00:00|4152|4151.6|4153|4152.6|4154.25|4153.85|4147.5|4147.1|20958
1620155100000|2021-05-04 19:05:00|4152.75|4152.35|4149|4148.6|4153.25|4152.85|4147.25|4146.85|14085
1620155400000|2021-05-04 19:10:00|4149.25|4148.85|4148|4147.6|4152|4151.6|4147.5|4147.1|14019
1620155700000|2021-05-04 19:15:00|4147.5|4147.1|4149|4148.6|4150.25|4149.85|4147.25|4146.85|11584
1620156000000|2021-05-04 19:20:00|4148.5|4148.1|4147.5|4147.1|4150|4149.6|4147|4146.6|11823
1620156300000|2021-05-04 19:25:00|4147.25|4146.85|4150|4149.6|4150.75|4150.35|4146|4145.6|13159
1620156600000|2021-05-04 19:30:00|4149.75|4149.35|4154.25|4153.85|4154.5|4154.1|4147.25|4146.85|18094
1620156900000|2021-05-04 19:35:00|4154.5|4154.1|4156.13|4155.73|4157.5|4157.1|4153.75|4153.35|19394
1620157200000|2021-05-04 19:40:00|4156.38|4155.98|4151.38|4150.98|4156.38|4155.98|4151.13|4150.73|15949
1620157500000|2021-05-04 19:45:00|4151.63|4151.23|4152.13|4151.73|4153.13|4152.73|4149.63|4149.23|16754
1620157800000|2021-05-04 19:50:00|4154.13|4153.73|4157.13|4156.73|4159.13|4158.73|4153.88|4153.48|34042
1620158100000|2021-05-04 19:55:00|4157.38|4156.98|4168.63|4168.23|4168.63|4168.23|4156.88|4156.48|93013
1620158400000|2021-05-04 20:00:00|4168.71|4168.11|4166.21|4165.61|4170.21|4169.61|4164.46|4163.86|33809
1620158700000|2021-05-04 20:05:00|4166.46|4165.86|4163.46|4162.86|4166.46|4165.86|4163.46|4162.86|14167
1620159000000|2021-05-04 20:10:00|4163.21|4162.61|4164.11|4162.61|4164.46|4163.86|4163.21|4162.57|11466
1620159300000|2021-05-04 20:15:00|4164.22|4162.72|4164.04|4162.54|4164.29|4162.79|4163.86|4162.36|4
1620159600000|2021-05-04 20:20:00|4164.15|4162.65|4164.37|4162.87|4164.37|4162.87|4164.01|4162.51|0
1620159900000|2021-05-04 20:25:00|4164.4|4162.9|4164.58|4163.08|4164.66|4163.16|4164.4|4162.9|0
1620160200000|2021-05-04 20:30:00|4164.08|4163.48|4164.08|4163.48|4164.83|4164.23|4162.08|4161.48|2292
1620160500000|2021-05-04 20:35:00|4164.33|4163.73|4164.83|4164.23|4164.83|4164.23|4163.83|4163.23|501
1620160800000|2021-05-04 20:40:00|4164.58|4163.98|4164.83|4164.23|4165.33|4164.73|4164.58|4163.98|708
1620161100000|2021-05-04 20:45:00|4164.58|4163.98|4164.83|4164.23|4165.08|4164.48|4164.58|4163.98|724
1620161400000|2021-05-04 20:50:00|4164.58|4163.98|4165.33|4164.73|4165.33|4164.73|4164.58|4163.98|813
1620161700000|2021-05-04 20:55:00|4165.58|4164.98|4166.49|4164.99|4166.49|4165.48|4165.08|4164.48|1102
1620162000000|2021-05-04 21:00:00|4166.38|4164.88|4166.63|4165.13|4167.39|4165.89|4166.38|4164.88|19
1620162300000|2021-05-04 21:05:00|4166.56|4165.06|4166.63|4165.13|4166.78|4165.28|4166.52|4165.02|0
1620162600000|2021-05-04 21:10:00|4166.59|4165.09|4166.49|4164.99|4166.63|4165.13|4166.49|4164.99|0
1620162900000|2021-05-04 21:15:00|4166.52|4165.02|4166.49|4164.99|4166.63|4165.13|4166.49|4164.99|0
1620163200000|2021-05-04 21:20:00|4166.45|4164.95|4166.41|4164.91|4166.56|4165.06|4166.41|4164.91|0
1620163500000|2021-05-04 21:25:00|4166.45|4164.95|4166.41|4164.91|4166.52|4165.02|4166.41|4164.91|0
1620163800000|2021-05-04 21:30:00|4166.59|4165.09|4166.59|4165.09|4166.85|4165.35|4166.59|4165.09|0
1620164100000|2021-05-04 21:35:00|4166.56|4165.06|4167.43|4165.93|4167.43|4165.93|4166.49|4164.99|0
1620164400000|2021-05-04 21:40:00|4167.54|4166.04|4167.03|4165.53|4167.54|4166.04|4166.41|4164.91|0
1620164700000|2021-05-04 21:45:00|4167.07|4165.57|4167.22|4165.72|4167.28|4165.78|4167.07|4165.57|0
1620165000000|2021-05-04 21:50:00|4167.18|4165.68|4167.18|4165.68|4167.35|4165.85|4167|4165.5|0
1620165300000|2021-05-04 21:55:00|4167.24|4165.74|4167.28|4165.78|4167.35|4165.85|4166.81|4165.31|0
1620165600000|2021-05-04 22:00:00|4167.22|4165.72|4165.21|4164.61|4167.46|4166.86|4164.46|4163.86|1437
1620165900000|2021-05-04 22:05:00|4165.08|4164.48|4164.21|4163.61|4165.33|4164.73|4163.21|4162.61|639
1620166200000|2021-05-04 22:10:00|4164.46|4163.86|4164.46|4163.86|4164.96|4164.36|4164.21|4163.61|277
1620166500000|2021-05-04 22:15:00|4164.21|4163.61|4165.21|4164.61|4165.46|4164.86|4164.21|4163.61|303
1620166800000|2021-05-04 22:20:00|4165.33|4164.73|4164.46|4163.86|4165.46|4164.86|4164.46|4163.86|204
1620167100000|2021-05-04 22:25:00|4164.71|4164.11|4164.71|4164.11|4164.71|4164.11|4164.21|4163.61|298
1620167400000|2021-05-04 22:30:00|4164.58|4163.98|4163.71|4163.11|4164.71|4164.11|4163.71|4163.11|562
1620167700000|2021-05-04 22:35:00|4163.96|4163.36|4164.71|4164.11|4164.71|4164.11|4163.21|4162.61|421
1620168000000|2021-05-04 22:40:00|4164.58|4163.98|4166.21|4165.61|4166.46|4165.86|4164.21|4163.61|528
1620168300000|2021-05-04 22:45:00|4166.46|4165.86|4165.71|4165.11|4166.71|4166.11|4165.71|4165.11|469
1620168600000|2021-05-04 22:50:00|4165.83|4165.23|4166.21|4165.61|4166.21|4165.61|4165.46|4164.86|157
1620168900000|2021-05-04 22:55:00|4166.46|4165.86|4165.46|4164.86|4166.46|4165.86|4164.96|4164.36|295
1620169200000|2021-05-04 23:00:00|4165.71|4165.11|4164.46|4163.86|4165.96|4165.36|4164.46|4163.86|311
1620169500000|2021-05-04 23:05:00|4164.71|4164.11|4165.96|4165.36|4165.96|4165.36|4164.46|4163.86|350
1620169800000|2021-05-04 23:10:00|4165.46|4164.86|4165.71|4165.11|4166.46|4165.86|4165.21|4164.61|648
1620170100000|2021-05-04 23:15:00|4165.83|4165.23|4165.46|4164.86|4166.21|4165.61|4165.21|4164.61|326
1620170400000|2021-05-04 23:20:00|4165.33|4164.73|4165.71|4165.11|4165.96|4165.36|4165.21|4164.61|220
1620170700000|2021-05-04 23:25:00|4165.46|4164.86|4164.46|4163.86|4165.46|4164.86|4164.46|4163.86|339
1620171000000|2021-05-04 23:30:00|4164.58|4163.98|4165.21|4164.61|4165.46|4164.86|4164.58|4163.98|137
1620171300000|2021-05-04 23:35:00|4164.96|4164.36|4164.58|4163.98|4164.96|4164.36|4164.46|4163.86|222
1620171600000|2021-05-04 23:40:00|4164.46|4163.86|4165.71|4165.11|4165.96|4165.36|4164.46|4163.86|251
1620171900000|2021-05-04 23:45:00|4165.83|4165.23|4165.71|4165.11|4165.96|4165.36|4165.46|4164.86|278
1620172200000|2021-05-04 23:50:00|4165.46|4164.86|4165.71|4165.11|4166.46|4165.86|4165.46|4164.86|340
1620172500000|2021-05-04 23:55:00|4165.96|4165.36|4167.46|4166.86|4167.46|4166.86|4165.96|4165.36|839
1620172800000|2021-05-05 00:00:00|4167.71|4167.11|4169.21|4168.61|4169.96|4169.36|4166.96|4166.36|1162
1620173100000|2021-05-05 00:05:00|4169.33|4168.73|4168.21|4167.61|4169.71|4169.11|4168.21|4167.61|976
1620173400000|2021-05-05 00:10:00|4168.46|4167.86|4169.71|4169.11|4169.96|4169.36|4168.46|4167.86|1099
1620173700000|2021-05-05 00:15:00|4169.96|4169.36|4170.96|4170.36|4171.21|4170.61|4169.71|4169.11|1080
1620174000000|2021-05-05 00:20:00|4170.71|4170.11|4170.71|4170.11|4170.96|4170.36|4170.21|4169.61|530
1620174300000|2021-05-05 00:25:00|4170.83|4170.23|4170.96|4170.36|4171.46|4170.86|4170.71|4170.11|575
1620174600000|2021-05-05 00:30:00|4171.21|4170.61|4171.71|4171.11|4171.71|4171.11|4170.96|4170.36|761
1620174900000|2021-05-05 00:35:00|4172.21|4171.61|4172.21|4171.61|4173.21|4172.61|4171.96|4171.36|1517
1620175200000|2021-05-05 00:40:00|4171.96|4171.36|4172.33|4171.73|4172.46|4171.86|4170.96|4170.36|1086
1620175500000|2021-05-05 00:45:00|4172.46|4171.86|4172.96|4172.36|4172.96|4172.36|4172.46|4171.86|1347
1620175800000|2021-05-05 00:50:00|4173.08|4172.48|4174.96|4174.36|4174.96|4174.36|4172.96|4172.36|1748
1620176100000|2021-05-05 00:55:00|4175.21|4174.61|4174.21|4173.61|4175.46|4174.86|4174.21|4173.61|907
1620176400000|2021-05-05 01:00:00|4174.46|4173.86|4173.96|4173.36|4174.96|4174.36|4173.71|4173.11|873
1620176700000|2021-05-05 01:05:00|4173.83|4173.23|4174.21|4173.61|4174.46|4173.86|4173.71|4173.11|442
1620177000000|2021-05-05 01:10:00|4174.33|4173.73|4174.46|4173.86|4174.71|4174.11|4173.96|4173.36|573
1620177300000|2021-05-05 01:15:00|4174.71|4174.11|4174.71|4174.11|4174.71|4174.11|4173.96|4173.36|1123
1620177600000|2021-05-05 01:20:00|4174.46|4173.86|4174.71|4174.11|4174.71|4174.11|4174.21|4173.61|588
1620177900000|2021-05-05 01:25:00|4174.96|4174.36|4174.46|4173.86|4174.96|4174.36|4174.21|4173.61|574
1620178200000|2021-05-05 01:30:00|4174.33|4173.73|4173.96|4173.36|4174.33|4173.73|4173.46|4172.86|784
1620178500000|2021-05-05 01:35:00|4173.83|4173.23|4173.21|4172.61|4174.46|4173.86|4172.96|4172.36|885
1620178800000|2021-05-05 01:40:00|4173.33|4172.73|4175.21|4174.61|4175.21|4174.61|4173.21|4172.61|650
1620179100000|2021-05-05 01:45:00|4175.46|4174.86|4175.46|4174.86|4176.46|4175.86|4175.46|4174.86|1366
1620179400000|2021-05-05 01:50:00|4175.71|4175.11|4179.46|4178.86|4179.71|4179.11|4175.71|4175.11|3765
1620179700000|2021-05-05 01:55:00|4179.33|4178.73|4179.21|4178.61|4180.21|4179.61|4179.21|4178.61|1271
1620180000000|2021-05-05 02:00:00|4179.46|4178.86|4179.21|4178.61|4180.21|4179.61|4178.96|4178.36|798
1620180300000|2021-05-05 02:05:00|4178.96|4178.36|4178.71|4178.11|4179.46|4178.86|4178.71|4178.11|648
1620180600000|2021-05-05 02:10:00|4178.96|4178.36|4179.21|4178.61|4179.33|4178.73|4178.71|4178.11|351
1620180900000|2021-05-05 02:15:00|4179.33|4178.73|4178.96|4178.36|4179.96|4179.36|4178.71|4178.11|580
1620181200000|2021-05-05 02:20:00|4179.08|4178.48|4178.21|4177.61|4179.08|4178.48|4177.96|4177.36|791
1620181500000|2021-05-05 02:25:00|4178.33|4177.73|4177.21|4176.61|4178.46|4177.86|4177.21|4176.61|635
1620181800000|2021-05-05 02:30:00|4177.46|4176.86|4177.96|4177.36|4178.46|4177.86|4177.21|4176.61|495
1620182100000|2021-05-05 02:35:00|4177.83|4177.23|4177.46|4176.86|4178.21|4177.61|4177.21|4176.61|298
1620182400000|2021-05-05 02:40:00|4177.21|4176.61|4176.71|4176.11|4177.96|4177.36|4176.71|4176.11|490
1620182700000|2021-05-05 02:45:00|4176.83|4176.23|4176.96|4176.36|4177.46|4176.86|4176.71|4176.11|473
1620183000000|2021-05-05 02:50:00|4177.21|4176.61|4178.96|4178.36|4179.46|4178.86|4177.21|4176.61|625
1620183300000|2021-05-05 02:55:00|4178.83|4178.23|4178.46|4177.86|4178.96|4178.36|4178.21|4177.61|338
1620183600000|2021-05-05 03:00:00|4178.71|4178.11|4178.21|4177.61|4178.96|4178.36|4177.96|4177.36|374
1620183900000|2021-05-05 03:05:00|4178.08|4177.48|4178.21|4177.61|4178.96|4178.36|4177.71|4177.11|400
1620184200000|2021-05-05 03:10:00|4178.08|4177.48|4178.21|4177.61|4178.71|4178.11|4178.08|4177.48|252
1620184500000|2021-05-05 03:15:00|4178.46|4177.86|4178.21|4177.61|4178.46|4177.86|4177.96|4177.36|395
1620184800000|2021-05-05 03:20:00|4178.08|4177.48|4178.71|4178.11|4178.71|4178.11|4177.96|4177.36|285
1620185100000|2021-05-05 03:25:00|4178.83|4178.23|4178.71|4178.11|4179.21|4178.61|4178.71|4178.11|253
1620185400000|2021-05-05 03:30:00|4178.96|4178.36|4178.71|4178.11|4179.21|4178.61|4178.71|4178.11|270
1620185700000|2021-05-05 03:35:00|4178.83|4178.23|4179.46|4178.86|4179.46|4178.86|4178.83|4178.23|297
1620186000000|2021-05-05 03:40:00|4179.71|4179.11|4179.21|4178.61|4179.71|4179.11|4179.21|4178.61|227
1620186300000|2021-05-05 03:45:00|4179.08|4178.48|4178.96|4178.36|4179.46|4178.86|4178.96|4178.36|295
1620186600000|2021-05-05 03:50:00|4179.08|4178.48|4178.46|4177.86|4179.21|4178.61|4178.46|4177.86|473
1620186900000|2021-05-05 03:55:00|4178.58|4177.98|4178.46|4177.86|4178.71|4178.11|4177.96|4177.36|472
1620187200000|2021-05-05 04:00:00|4178.33|4177.73|4177.71|4177.11|4178.71|4178.11|4177.46|4176.86|268
1620187500000|2021-05-05 04:05:00|4177.58|4176.98|4178.21|4177.61|4178.21|4177.61|4177.46|4176.86|178
1620187800000|2021-05-05 04:10:00|4178.08|4177.48|4178.21|4177.61|4178.46|4177.86|4177.96|4177.36|288
1620188100000|2021-05-05 04:15:00|4178.08|4177.48|4177.96|4177.36|4178.21|4177.61|4177.96|4177.36|170
1620188400000|2021-05-05 04:20:00|4177.71|4177.11|4177.71|4177.11|4177.71|4177.11|4177.46|4176.86|98
1620188700000|2021-05-05 04:25:00|4177.83|4177.23|4177.96|4177.36|4178.21|4177.61|4177.71|4177.11|170
1620189000000|2021-05-05 04:30:00|4178.21|4177.61|4178.46|4177.86|4178.71|4178.11|4177.71|4177.11|276
1620189300000|2021-05-05 04:35:00|4178.71|4178.11|4178.21|4177.61|4178.71|4178.11|4178.21|4177.61|152
1620189600000|2021-05-05 04:40:00|4178.33|4177.73|4178.46|4177.86|4178.71|4178.11|4178.21|4177.61|164
1620189900000|2021-05-05 04:45:00|4178.71|4178.11|4177.71|4177.11|4178.96|4178.36|4177.71|4177.11|376
1620190200000|2021-05-05 04:50:00|4177.96|4177.36|4178.46|4177.86|4178.46|4177.86|4177.46|4176.86|133
1620190500000|2021-05-05 04:55:00|4178.21|4177.61|4178.46|4177.86|4178.46|4177.86|4178.21|4177.61|72
1620190800000|2021-05-05 05:00:00|4178.58|4177.98|4177.96|4177.36|4178.96|4178.36|4177.96|4177.36|361
1620191100000|2021-05-05 05:05:00|4177.71|4177.11|4175.46|4174.86|4177.96|4177.36|4175.46|4174.86|1009
1620191400000|2021-05-05 05:10:00|4175.58|4174.98|4173.71|4173.11|4176.33|4175.73|4173.46|4172.86|1475
1620191700000|2021-05-05 05:15:00|4173.83|4173.23|4171.46|4170.86|4173.96|4173.36|4171.46|4170.86|1276
1620192000000|2021-05-05 05:20:00|4171.71|4171.11|4170.46|4169.86|4171.71|4171.11|4169.96|4169.36|1627
1620192300000|2021-05-05 05:25:00|4170.33|4169.73|4170.96|4170.36|4171.21|4170.61|4169.71|4169.11|855
1620192600000|2021-05-05 05:30:00|4171.08|4170.48|4172.21|4171.61|4172.21|4171.61|4170.46|4169.86|1013
1620192900000|2021-05-05 05:35:00|4172.08|4171.48|4172.46|4171.86|4172.46|4171.86|4171.96|4171.36|424
1620193200000|2021-05-05 05:40:00|4172.71|4172.11|4172.46|4171.86|4172.71|4172.11|4171.46|4170.86|450
1620193500000|2021-05-05 05:45:00|4172.21|4171.61|4172.71|4172.11|4172.71|4172.11|4172.21|4171.61|261
1620193800000|2021-05-05 05:50:00|4172.46|4171.86|4172.96|4172.36|4173.46|4172.86|4172.46|4171.86|356
1620194100000|2021-05-05 05:55:00|4172.83|4172.23|4174.71|4174.11|4174.96|4174.36|4172.71|4172.11|710
1620194400000|2021-05-05 06:00:00|4175.21|4174.61|4176.21|4175.61|4177.21|4176.61|4174.96|4174.36|1313
1620194700000|2021-05-05 06:05:00|4176.46|4175.86|4175.71|4175.11|4176.96|4176.36|4175.46|4174.86|757
1620195000000|2021-05-05 06:10:00|4175.46|4174.86|4174.46|4173.86|4176.21|4175.61|4174.46|4173.86|758
1620195300000|2021-05-05 06:15:00|4174.21|4173.61|4172.96|4172.36|4174.46|4173.86|4172.96|4172.36|1163
1620195600000|2021-05-05 06:20:00|4172.71|4172.11|4173.46|4172.86|4173.46|4172.86|4172.46|4171.86|707
1620195900000|2021-05-05 06:25:00|4173.58|4172.98|4171.96|4171.36|4174.08|4173.48|4171.96|4171.36|693
1620196200000|2021-05-05 06:30:00|4171.71|4171.11|4173.46|4172.86|4173.71|4173.11|4170.96|4170.36|1020
1620196500000|2021-05-05 06:35:00|4173.21|4172.61|4173.46|4172.86|4173.71|4173.11|4172.71|4172.11|664
1620196800000|2021-05-05 06:40:00|4173.58|4172.98|4173.96|4173.36|4174.46|4173.86|4172.83|4172.23|562
1620197100000|2021-05-05 06:45:00|4174.21|4173.61|4172.71|4172.11|4174.96|4174.36|4172.21|4171.61|1092
1620197400000|2021-05-05 06:50:00|4172.96|4172.36|4173.46|4172.86|4173.71|4173.11|4172.71|4172.11|951
1620197700000|2021-05-05 06:55:00|4173.33|4172.73|4172.46|4171.86|4174.21|4173.61|4171.21|4170.61|1057
1620198000000|2021-05-05 07:00:00|4172.71|4172.11|4172.46|4171.86|4174.71|4174.11|4171.96|4171.36|2983
1620198300000|2021-05-05 07:05:00|4172.58|4171.98|4173.96|4173.36|4174.21|4173.61|4171.21|4170.61|2336
1620198600000|2021-05-05 07:10:00|4174.21|4173.61|4174.71|4174.11|4175.71|4175.11|4173.46|4172.86|1813
1620198900000|2021-05-05 07:15:00|4174.83|4174.23|4172.96|4172.36|4175.83|4175.23|4172.71|4172.11|1627
1620199200000|2021-05-05 07:20:00|4172.71|4172.11|4175.96|4175.36|4176.21|4175.61|4172.71|4172.11|1096
1620199500000|2021-05-05 07:25:00|4175.71|4175.11|4175.71|4175.11|4176.96|4176.36|4174.96|4174.36|1411
1620199800000|2021-05-05 07:30:00|4175.83|4175.23|4177.96|4177.36|4178.46|4177.86|4175.83|4175.23|2149
1620200100000|2021-05-05 07:35:00|4178.08|4177.48|4178.46|4177.86|4178.71|4178.11|4177.21|4176.61|1285
1620200400000|2021-05-05 07:40:00|4178.58|4177.98|4177.96|4177.36|4178.96|4178.36|4177.83|4177.23|1653
1620200700000|2021-05-05 07:45:00|4178.08|4177.48|4178.46|4177.86|4178.71|4178.11|4177.46|4176.86|1189
1620201000000|2021-05-05 07:50:00|4178.58|4177.98|4179.46|4178.86|4180.46|4179.86|4178.46|4177.86|1791
1620201300000|2021-05-05 07:55:00|4179.58|4178.98|4178.21|4177.61|4180.21|4179.61|4177.96|4177.36|1411
1620201600000|2021-05-05 08:00:00|4178.46|4177.86|4176.71|4176.11|4179.71|4179.11|4176.46|4175.86|2179
1620201900000|2021-05-05 08:05:00|4176.58|4175.98|4176.71|4176.11|4177.46|4176.86|4176.21|4175.61|1869
1620202200000|2021-05-05 08:10:00|4176.83|4176.23|4177.21|4176.61|4178.83|4178.23|4176.71|4176.11|1878
1620202500000|2021-05-05 08:15:00|4177.46|4176.86|4178.46|4177.86|4178.96|4178.36|4177.46|4176.86|863
1620202800000|2021-05-05 08:20:00|4178.21|4177.61|4179.71|4179.11|4179.96|4179.36|4178.21|4177.61|1360
1620203100000|2021-05-05 08:25:00|4179.96|4179.36|4181.71|4181.11|4182.46|4181.86|4179.71|4179.11|2301
1620203400000|2021-05-05 08:30:00|4181.83|4181.23|4182.96|4182.36|4183.21|4182.61|4181.71|4181.11|2282
1620203700000|2021-05-05 08:35:00|4183.08|4182.48|4181.96|4181.36|4183.21|4182.61|4181.96|4181.36|1191
1620204000000|2021-05-05 08:40:00|4181.83|4181.23|4179.71|4179.11|4181.96|4181.36|4179.46|4178.86|909
1620204300000|2021-05-05 08:45:00|4179.96|4179.36|4180.96|4180.36|4181.21|4180.61|4179.96|4179.36|629
1620204600000|2021-05-05 08:50:00|4181.08|4180.48|4180.46|4179.86|4181.46|4180.86|4180.21|4179.61|560
1620204900000|2021-05-05 08:55:00|4180.71|4180.11|4179.83|4179.23|4181.21|4180.61|4179.71|4179.11|835
1620205200000|2021-05-05 09:00:00|4179.96|4179.36|4180.96|4180.36|4180.96|4180.36|4179.96|4179.36|495
1620205500000|2021-05-05 09:05:00|4180.83|4180.23|4181.21|4180.61|4181.58|4180.98|4180.21|4179.61|597
1620205800000|2021-05-05 09:10:00|4181.46|4180.86|4181.21|4180.61|4181.46|4180.86|4180.46|4179.86|454
1620206100000|2021-05-05 09:15:00|4181.33|4180.73|4182.46|4181.86|4182.96|4182.36|4181.21|4180.61|1205
1620206400000|2021-05-05 09:20:00|4182.33|4181.73|4183.21|4182.61|4183.33|4182.73|4182.33|4181.73|1033
1620206700000|2021-05-05 09:25:00|4182.96|4182.36|4181.21|4180.61|4183.46|4182.86|4180.96|4180.36|1305
1620207000000|2021-05-05 09:30:00|4181.33|4180.73|4182.46|4181.86|4182.58|4181.98|4181.33|4180.73|996
1620207300000|2021-05-05 09:35:00|4182.21|4181.61|4181.96|4181.36|4183.21|4182.61|4181.83|4181.23|822
1620207600000|2021-05-05 09:40:00|4182.21|4181.61|4180.71|4180.11|4182.21|4181.61|4180.21|4179.61|1519
1620207900000|2021-05-05 09:45:00|4180.83|4180.23|4180.46|4179.86|4181.21|4180.61|4180.46|4179.86|702
1620208200000|2021-05-05 09:50:00|4180.71|4180.11|4181.21|4180.61|4181.46|4180.86|4180.71|4180.11|1009
1620208500000|2021-05-05 09:55:00|4181.46|4180.86|4180.71|4180.11|4181.96|4181.36|4180.71|4180.11|1551
1620208800000|2021-05-05 10:00:00|4180.96|4180.36|4180.46|4179.86|4181.71|4181.11|4180.46|4179.86|1055
1620209100000|2021-05-05 10:05:00|4180.33|4179.73|4180.21|4179.61|4181.46|4180.86|4180.08|4179.48|841
1620209400000|2021-05-05 10:10:00|4180.33|4179.73|4180.46|4179.86|4180.58|4179.98|4179.96|4179.36|602
1620209700000|2021-05-05 10:15:00|4180.58|4179.98|4180.96|4180.36|4180.96|4180.36|4180.21|4179.61|329
1620210000000|2021-05-05 10:20:00|4181.21|4180.61|4182.71|4182.11|4182.71|4182.11|4181.21|4180.61|683
1620210300000|2021-05-05 10:25:00|4182.58|4181.98|4182.21|4181.61|4182.71|4182.11|4181.71|4181.11|739
1620210600000|2021-05-05 10:30:00|4182.46|4181.86|4182.96|4182.36|4183.21|4182.61|4182.21|4181.61|648
1620210900000|2021-05-05 10:35:00|4183.08|4182.48|4183.46|4182.86|4184.58|4183.98|4182.71|4182.11|1422
1620211200000|2021-05-05 10:40:00|4183.71|4183.11|4181.08|4180.48|4183.71|4183.11|4180.96|4180.36|2963
1620211500000|2021-05-05 10:45:00|4181.21|4180.61|4181.46|4180.86|4181.71|4181.11|4180.96|4180.36|568
1620211800000|2021-05-05 10:50:00|4181.71|4181.11|4181.71|4181.11|4181.96|4181.36|4180.71|4180.11|1440
1620212100000|2021-05-05 10:55:00|4181.83|4181.23|4180.96|4180.36|4182.21|4181.61|4180.71|4180.11|1011
1620212400000|2021-05-05 11:00:00|4181.08|4180.48|4179.96|4179.36|4181.58|4180.98|4179.71|4179.11|1390
1620212700000|2021-05-05 11:05:00|4180.08|4179.48|4178.71|4178.11|4180.21|4179.61|4177.96|4177.36|1848
1620213000000|2021-05-05 11:10:00|4178.58|4177.98|4178.46|4177.86|4178.83|4178.23|4177.96|4177.36|1436
1620213300000|2021-05-05 11:15:00|4178.33|4177.73|4178.21|4177.61|4178.58|4177.98|4177.96|4177.36|840
1620213600000|2021-05-05 11:20:00|4177.96|4177.36|4178.46|4177.86|4178.46|4177.86|4177.46|4176.86|1316
1620213900000|2021-05-05 11:25:00|4178.58|4177.98|4181.21|4180.61|4181.21|4180.61|4178.46|4177.86|1599
1620214200000|2021-05-05 11:30:00|4180.96|4180.36|4182.21|4181.61|4182.21|4181.61|4180.46|4179.86|1154
1620214500000|2021-05-05 11:35:00|4182.08|4181.48|4181.96|4181.36|4182.21|4181.61|4181.46|4180.86|879
1620214800000|2021-05-05 11:40:00|4181.71|4181.11|4181.21|4180.61|4182.96|4182.36|4181.21|4180.61|1447
1620215100000|2021-05-05 11:45:00|4181.33|4180.73|4180.21|4179.61|4181.71|4181.11|4180.21|4179.61|832
1620215400000|2021-05-05 11:50:00|4180.33|4179.73|4181.46|4180.86|4181.71|4181.11|4180.33|4179.73|807
1620215700000|2021-05-05 11:55:00|4181.21|4180.61|4181.21|4180.61|4182.21|4181.61|4181.21|4180.61|1531
1620216000000|2021-05-05 12:00:00|4181.46|4180.86|4182.21|4181.61|4182.21|4181.61|4181.21|4180.61|2290
1620216300000|2021-05-05 12:05:00|4182.46|4181.86|4183.71|4183.11|4184.21|4183.61|4182.46|4181.86|3924
1620216600000|2021-05-05 12:10:00|4183.96|4183.36|4183.46|4182.86|4184.21|4183.61|4183.46|4182.86|1399
1620216900000|2021-05-05 12:15:00|4183.58|4182.98|4183.71|4183.11|4185.96|4185.36|4183.46|4182.86|6051
1620217200000|2021-05-05 12:20:00|4183.96|4183.36|4183.46|4182.86|4184.46|4183.86|4182.46|4181.86|2577
1620217500000|2021-05-05 12:25:00|4183.71|4183.11|4182.46|4181.86|4184.21|4183.61|4182.21|4181.61|2365
1620217800000|2021-05-05 12:30:00|4182.71|4182.11|4180.21|4179.61|4182.96|4182.36|4179.71|4179.11|7112
1620218100000|2021-05-05 12:35:00|4180.08|4179.48|4181.21|4180.61|4182.08|4181.48|4179.71|4179.11|3254
1620218400000|2021-05-05 12:40:00|4181.33|4180.73|4181.96|4181.36|4182.21|4181.61|4181.21|4180.61|2389
1620218700000|2021-05-05 12:45:00|4182.46|4181.86|4182.46|4181.86|4182.71|4182.11|4180.96|4180.36|2482
1620219000000|2021-05-05 12:50:00|4182.71|4182.11|4183.21|4182.61|4183.46|4182.86|4181.96|4181.36|2738
1620219300000|2021-05-05 12:55:00|4183.46|4182.86|4182.71|4182.11|4183.46|4182.86|4182.46|4181.86|2134
1620219600000|2021-05-05 13:00:00|4182.83|4182.23|4183.21|4182.61|4183.46|4182.86|4181.46|4180.86|2548
1620219900000|2021-05-05 13:05:00|4183.33|4182.73|4185.71|4185.11|4186.21|4185.61|4183.21|4182.61|4891
1620220200000|2021-05-05 13:10:00|4185.96|4185.36|4185.71|4185.11|4186.71|4186.11|4185.46|4184.86|2588
1620220500000|2021-05-05 13:15:00|4185.58|4184.98|4185.21|4184.61|4185.96|4185.36|4184.71|4184.11|3045
1620220800000|2021-05-05 13:20:00|4185.08|4184.48|4184.71|4184.11|4185.46|4184.86|4184.46|4183.86|2498
1620221100000|2021-05-05 13:25:00|4184.96|4184.36|4185.71|4185.11|4186.46|4185.86|4184.46|4183.86|5841
1620221400000|2021-05-05 13:30:00|4185.61|4185.21|4180.61|4180.21|4185.86|4185.46|4180.61|4180.21|41272
1620221700000|2021-05-05 13:35:00|4180.36|4179.96|4176.86|4176.46|4180.86|4180.46|4174.36|4173.96|40283
1620222000000|2021-05-05 13:40:00|4177.36|4176.96|4178.61|4178.21|4179.61|4179.21|4176.36|4175.96|23918
1620222300000|2021-05-05 13:45:00|4178.86|4178.46|4179.61|4179.21|4182.11|4181.71|4178.36|4177.96|25145
1620222600000|2021-05-05 13:50:00|4179.36|4178.96|4177.86|4177.46|4181.61|4181.21|4177.11|4176.71|21210
1620222900000|2021-05-05 13:55:00|4178.11|4177.71|4177.23|4176.83|4179.61|4179.21|4176.36|4175.96|19564
1620223200000|2021-05-05 14:00:00|4177.36|4176.96|4166.61|4166.21|4178.11|4177.71|4164.11|4163.71|44448
1620223500000|2021-05-05 14:05:00|4166.36|4165.96|4167.61|4167.21|4168.61|4168.21|4164.61|4164.21|36304
1620223800000|2021-05-05 14:10:00|4167.79|4167.39|4169.29|4168.89|4171.04|4170.64|4165.29|4164.89|24923
1620224100000|2021-05-05 14:15:00|4169.04|4168.64|4167.54|4167.14|4169.79|4169.39|4166.29|4165.89|20876
1620224400000|2021-05-05 14:20:00|4167.04|4166.64|4163.79|4163.39|4168.29|4167.89|4161.04|4160.64|32119
1620224700000|2021-05-05 14:25:00|4164.54|4164.14|4169.79|4169.39|4170.54|4170.14|4164.29|4163.89|19531
1620225000000|2021-05-05 14:30:00|4169.54|4169.14|4171.79|4171.39|4172.04|4171.64|4169.04|4168.64|22931
1620225300000|2021-05-05 14:35:00|4171.54|4171.14|4171.79|4171.39|4173.04|4172.64|4170.29|4169.89|13721
1620225600000|2021-05-05 14:40:00|4172.04|4171.64|4174.29|4173.89|4175.29|4174.89|4171.54|4171.14|18448
1620225900000|2021-05-05 14:45:00|4174.04|4173.64|4173.79|4173.39|4175.29|4174.89|4173.54|4173.14|12026
1620226200000|2021-05-05 14:50:00|4174.04|4173.64|4174.79|4174.39|4175.79|4175.39|4174.04|4173.64|10610
1620226500000|2021-05-05 14:55:00|4175.04|4174.64|4175.54|4175.14|4176.54|4176.14|4174.29|4173.89|11098
1620226800000|2021-05-05 15:00:00|4175.04|4174.64|4175.91|4175.51|4176.79|4176.39|4173.04|4172.64|16763
1620227100000|2021-05-05 15:05:00|4176.04|4175.64|4177.29|4176.89|4178.04|4177.64|4175.79|4175.39|10685
1620227400000|2021-05-05 15:10:00|4176.79|4176.39|4177.79|4177.39|4178.79|4178.39|4176.54|4176.14|14036
1620227700000|2021-05-05 15:15:00|4177.54|4177.14|4178.54|4178.14|4179.29|4178.89|4177.29|4176.89|11671
1620228000000|2021-05-05 15:20:00|4178.66|4178.26|4178.54|4178.14|4180.79|4180.39|4177.79|4177.39|11203
1620228300000|2021-05-05 15:25:00|4178.79|4178.39|4179.04|4178.64|4179.54|4179.14|4176.29|4175.89|8888
1620228600000|2021-05-05 15:30:00|4178.79|4178.39|4181.79|4181.39|4182.29|4181.89|4178.04|4177.64|11178
1620228900000|2021-05-05 15:35:00|4182.04|4181.64|4182.54|4182.14|4182.79|4182.39|4181.29|4180.89|6986
1620229200000|2021-05-05 15:40:00|4182.79|4182.39|4184.54|4184.14|4185.29|4184.89|4182.04|4181.64|11112
1620229500000|2021-05-05 15:45:00|4184.79|4184.39|4185.29|4184.89|4185.29|4184.89|4184.04|4183.64|10851
1620229800000|2021-05-05 15:50:00|4185.04|4184.64|4185.79|4185.39|4186.79|4186.39|4184.54|4184.14|8325
1620230100000|2021-05-05 15:55:00|4186.04|4185.64|4187.29|4186.89|4187.29|4186.89|4185.79|4185.39|7569
1620230400000|2021-05-05 16:00:00|4187.54|4187.14|4187.04|4186.64|4187.79|4187.39|4186.54|4186.14|11041
1620230700000|2021-05-05 16:05:00|4187.29|4186.89|4187.04|4186.64|4187.29|4186.89|4186.54|4186.14|3176
1620231000000|2021-05-05 16:10:00|4186.79|4186.39|4184.29|4183.89|4187.04|4186.64|4184.29|4183.89|8555
1620231300000|2021-05-05 16:15:00|4184.54|4184.14|4185.29|4184.89|4186.04|4185.64|4184.54|4184.14|5829
1620231600000|2021-05-05 16:20:00|4185.04|4184.64|4183.79|4183.39|4185.79|4185.39|4183.79|4183.39|7235
1620231900000|2021-05-05 16:25:00|4184.04|4183.64|4183.54|4183.14|4184.79|4184.39|4183.04|4182.64|6456
1620232200000|2021-05-05 16:30:00|4183.79|4183.39|4183.04|4182.64|4184.79|4184.39|4182.54|4182.14|6787
1620232500000|2021-05-05 16:35:00|4182.79|4182.39|4181.54|4181.14|4183.04|4182.64|4181.29|4180.89|7444
1620232800000|2021-05-05 16:40:00|4181.65|4181.25|4180.4|4180|4181.9|4181.5|4179.4|4179|10848
1620233100000|2021-05-05 16:45:00|4180.65|4180.25|4181.65|4181.25|4182.4|4182|4180.4|4180|7784
1620233400000|2021-05-05 16:50:00|4181.4|4181|4181.15|4180.75|4181.65|4181.25|4180.15|4179.75|8069
1620233700000|2021-05-05 16:55:00|4181.4|4181|4178.15|4177.75|4181.52|4181.12|4177.65|4177.25|9788
1620234000000|2021-05-05 17:00:00|4178.4|4178|4175.9|4175.5|4179.65|4179.25|4175.15|4174.75|14066
1620234300000|2021-05-05 17:05:00|4175.65|4175.25|4177.65|4177.25|4178.15|4177.75|4175.65|4175.25|8663
1620234600000|2021-05-05 17:10:00|4177.52|4177.12|4177.15|4176.75|4178.4|4178|4176.65|4176.25|5982
1620234900000|2021-05-05 17:15:00|4176.9|4176.5|4178.9|4178.5|4179.15|4178.75|4176.9|4176.5|7002
1620235200000|2021-05-05 17:20:00|4178.65|4178.25|4178.9|4178.5|4179.4|4179|4178.15|4177.75|4959
1620235500000|2021-05-05 17:25:00|4178.65|4178.25|4179.65|4179.25|4179.9|4179.5|4178.15|4177.75|6890
1620235800000|2021-05-05 17:30:00|4179.9|4179.5|4180.65|4180.25|4181.4|4181|4179.4|4179|8377
1620236100000|2021-05-05 17:35:00|4180.4|4180|4180.9|4180.5|4181.9|4181.5|4179.4|4179|5562
1620236400000|2021-05-05 17:40:00|4181.15|4180.75|4180.65|4180.25|4181.9|4181.5|4180.4|4180|5734
1620236700000|2021-05-05 17:45:00|4180.52|4180.12|4181.4|4181|4181.65|4181.25|4180.4|4180|2837
1620237000000|2021-05-05 17:50:00|4181.52|4181.12|4182.4|4182|4182.9|4182.5|4181.4|4181|4026
1620237300000|2021-05-05 17:55:00|4182.15|4181.75|4180.65|4180.25|4182.15|4181.75|4178.9|4178.5|9789
1620237600000|2021-05-05 18:00:00|4180.9|4180.5|4178.15|4177.75|4181.4|4181|4178.15|4177.75|7701
1620237900000|2021-05-05 18:05:00|4178.4|4178|4176.65|4176.25|4179.15|4178.75|4176.4|4176|7361
1620238200000|2021-05-05 18:10:00|4176.4|4176|4181.15|4180.75|4181.4|4181|4176.15|4175.75|7707
1620238500000|2021-05-05 18:15:00|4180.9|4180.5|4181.15|4180.75|4182.4|4182|4178.9|4178.5|15673
1620238800000|2021-05-05 18:20:00|4180.9|4180.5|4180.15|4179.75|4181.15|4180.75|4180.15|4179.75|5818
1620239100000|2021-05-05 18:25:00|4180.4|4180|4181.9|4181.5|4182.65|4182.25|4178.9|4178.5|9825
1620239400000|2021-05-05 18:30:00|4181.65|4181.25|4181.9|4181.5|4182.65|4182.25|4180.65|4180.25|7666
1620239700000|2021-05-05 18:35:00|4181.65|4181.25|4180.4|4180|4181.65|4181.25|4180.4|4180|5547
1620240000000|2021-05-05 18:40:00|4180.65|4180.25|4179.65|4179.25|4181.65|4181.25|4179.65|4179.25|5297
1620240300000|2021-05-05 18:45:00|4179.77|4179.37|4183.4|4183|4183.9|4183.5|4179.65|4179.25|8667
1620240600000|2021-05-05 18:50:00|4183.65|4183.25|4181.15|4180.75|4183.65|4183.25|4180.65|4180.25|7079
1620240900000|2021-05-05 18:55:00|4181.4|4181|4178.65|4178.25|4182.15|4181.75|4178.15|4177.75|11666
1620241200000|2021-05-05 19:00:00|4178.4|4178|4175.4|4175|4179.9|4179.5|4173.15|4172.75|26119
1620241500000|2021-05-05 19:05:00|4175.15|4174.75|4173.4|4173|4178.65|4178.25|4173.15|4172.75|18816
1620241800000|2021-05-05 19:10:00|4173.65|4173.25|4172.9|4172.5|4175.15|4174.75|4171.9|4171.5|15663
1620242100000|2021-05-05 19:15:00|4172.77|4172.37|4170.9|4170.5|4172.9|4172.5|4169.4|4169|18092
1620242400000|2021-05-05 19:20:00|4170.71|4170.31|4165.71|4165.31|4170.71|4170.31|4164.96|4164.56|23117
1620242700000|2021-05-05 19:25:00|4165.46|4165.06|4167.46|4167.06|4168.71|4168.31|4163.21|4162.81|24689
1620243000000|2021-05-05 19:30:00|4167.21|4166.81|4169.21|4168.81|4169.96|4169.56|4165.21|4164.81|16596
1620243300000|2021-05-05 19:35:00|4169.46|4169.06|4170.21|4169.81|4171.46|4171.06|4168.96|4168.56|12163
1620243600000|2021-05-05 19:40:00|4170.08|4169.68|4170.71|4170.31|4171.96|4171.56|4168.71|4168.31|12339
1620243900000|2021-05-05 19:45:00|4171.21|4170.81|4168.71|4168.31|4172.96|4172.56|4168.71|4168.31|16477
1620244200000|2021-05-05 19:50:00|4168.96|4168.56|4168.96|4168.56|4169.96|4169.56|4164.46|4164.06|33633
1620244500000|2021-05-05 19:55:00|4169.21|4168.81|4168.96|4168.56|4169.46|4169.06|4165.58|4165.18|66606
1620244800000|2021-05-05 20:00:00|4168.3|4167.9|4166.4|4165.8|4168.9|4168.3|4163.65|4163.05|26078
1620245100000|2021-05-05 20:05:00|4166.15|4165.55|4169.15|4168.55|4169.9|4169.3|4166.15|4165.55|10759
1620245400000|2021-05-05 20:10:00|4169.4|4168.8|4168.92|4167.42|4169.9|4169.3|4167.65|4167.05|7065
1620245700000|2021-05-05 20:15:00|4169.07|4167.57|4169.16|4167.66|4169.23|4167.73|4168.72|4167.22|11
1620246000000|2021-05-05 20:20:00|4169.23|4167.73|4169.16|4167.66|4169.37|4167.87|4168.83|4167.33|0
1620246300000|2021-05-05 20:25:00|4169.12|4167.62|4169.37|4167.87|4169.52|4168.02|4169.12|4167.62|0
1620246600000|2021-05-05 20:30:00|4168.52|4167.92|4166.52|4165.92|4169.02|4168.42|4166.52|4165.92|1424
1620246900000|2021-05-05 20:35:00|4166.77|4166.17|4166.02|4165.42|4167.77|4167.17|4166.02|4165.42|908
1620247200000|2021-05-05 20:40:00|4166.27|4165.67|4167.02|4166.42|4167.27|4166.67|4166.02|4165.42|520
1620247500000|2021-05-05 20:45:00|4166.77|4166.17|4167.02|4166.42|4167.02|4166.42|4166.27|4165.67|949
1620247800000|2021-05-05 20:50:00|4166.77|4166.17|4165.52|4164.92|4167.02|4166.42|4165.52|4164.92|771
1620248100000|2021-05-05 20:55:00|4166.02|4165.42|4165.87|4164.37|4166.27|4165.67|4164.77|4164.17|1050
1620248400000|2021-05-05 21:00:00|4165.89|4164.39|4164.65|4163.15|4166.11|4164.61|4164.65|4163.15|3
1620248700000|2021-05-05 21:05:00|4164.76|4163.26|4164.65|4163.15|4164.87|4163.37|4164.36|4162.86|0
1620249000000|2021-05-05 21:10:00|4164.21|4162.71|4164.43|4162.93|4164.57|4163.07|4163.84|4162.34|0
1620249300000|2021-05-05 21:15:00|4164.36|4162.86|4164.98|4163.48|4164.98|4163.48|4163.74|4162.24|0
1620249600000|2021-05-05 21:20:00|4164.77|4163.27|4164.91|4163.41|4164.91|4163.41|4164.69|4163.19|0
1620249900000|2021-05-05 21:25:00|4164.87|4163.37|4165.28|4163.78|4165.28|4163.78|4164.77|4163.27|0
1620250200000|2021-05-05 21:30:00|4165.2|4163.7|4165.42|4163.92|4165.79|4164.29|4165.2|4163.7|0
1620250500000|2021-05-05 21:35:00|4165.79|4164.29|4165.46|4163.96|4165.79|4164.29|4165.13|4163.63|0
1620250800000|2021-05-05 21:40:00|4165.42|4163.92|4165.35|4163.85|4165.42|4163.92|4165.31|4163.81|0
1620251100000|2021-05-05 21:45:00|4165.31|4163.81|4165.39|4163.89|4165.39|4163.89|4165.2|4163.7|0
1620251400000|2021-05-05 21:50:00|4165.42|4163.92|4165.57|4164.07|4165.79|4164.29|4165.35|4163.85|0
1620251700000|2021-05-05 21:55:00|4165.6|4164.1|4165.71|4164.21|4165.93|4164.43|4165.2|4163.7|0
1620252000000|2021-05-05 22:00:00|4166.02|4165.42|4166.65|4166.05|4167.9|4167.3|4165.77|4165.17|1415
1620252300000|2021-05-05 22:05:00|4166.9|4166.3|4164.9|4164.3|4167.65|4167.05|4164.4|4163.8|1064
1620252600000|2021-05-05 22:10:00|4164.65|4164.05|4165.4|4164.8|4165.65|4165.05|4163.9|4163.3|679
1620252900000|2021-05-05 22:15:00|4165.52|4164.92|4164.4|4163.8|4165.65|4165.05|4164.15|4163.55|309
1620253200000|2021-05-05 22:20:00|4164.15|4163.55|4163.9|4163.3|4164.4|4163.8|4162.4|4161.8|734
1620253500000|2021-05-05 22:25:00|4163.65|4163.05|4164.15|4163.55|4164.15|4163.55|4163.4|4162.8|266
1620253800000|2021-05-05 22:30:00|4164.65|4164.05|4164.15|4163.55|4166.02|4165.42|4164.15|4163.55|989
1620254100000|2021-05-05 22:35:00|4164.27|4163.67|4163.9|4163.3|4164.4|4163.8|4163.15|4162.55|393
1620254400000|2021-05-05 22:40:00|4163.77|4163.17|4162.9|4162.3|4163.77|4163.17|4162.65|4162.05|381
1620254700000|2021-05-05 22:45:00|4163.15|4162.55|4163.15|4162.55|4163.15|4162.55|4162.9|4162.3|169
1620255000000|2021-05-05 22:50:00|4162.9|4162.3|4163.15|4162.55|4163.65|4163.05|4162.65|4162.05|378
1620255300000|2021-05-05 22:55:00|4162.9|4162.3|4162.9|4162.3|4164.52|4163.92|4162.9|4162.3|439
1620255600000|2021-05-05 23:00:00|4163.15|4162.55|4163.4|4162.8|4163.65|4163.05|4162.9|4162.3|277
1620255900000|2021-05-05 23:05:00|4163.15|4162.55|4165.65|4165.05|4165.9|4165.3|4162.9|4162.3|999
1620256200000|2021-05-05 23:10:00|4165.4|4164.8|4165.4|4164.8|4166.65|4166.05|4164.65|4164.05|945
1620256500000|2021-05-05 23:15:00|4165.65|4165.05|4164.9|4164.3|4165.65|4165.05|4164.9|4164.3|206
1620256800000|2021-05-05 23:20:00|4165.15|4164.55|4163.9|4163.3|4165.15|4164.55|4163.9|4163.3|355
1620257100000|2021-05-05 23:25:00|4164.15|4163.55|4165.15|4164.55|4165.4|4164.8|4164.15|4163.55|346
1620257400000|2021-05-05 23:30:00|4165.4|4164.8|4163.65|4163.05|4165.4|4164.8|4163.15|4162.55|596
1620257700000|2021-05-05 23:35:00|4163.4|4162.8|4163.65|4163.05|4164.15|4163.55|4163.4|4162.8|280
1620258000000|2021-05-05 23:40:00|4163.77|4163.17|4164.65|4164.05|4165.15|4164.55|4163.77|4163.17|294
1620258300000|2021-05-05 23:45:00|4164.9|4164.3|4164.9|4164.3|4165.4|4164.8|4164.15|4163.55|383
1620258600000|2021-05-05 23:50:00|4165.02|4164.42|4167.9|4167.3|4168.4|4167.8|4165.02|4164.42|1099
1620258900000|2021-05-05 23:55:00|4168.02|4167.42|4167.9|4167.3|4168.4|4167.8|4167.15|4166.55|723
1620259200000|2021-05-06 00:00:00|4167.65|4167.05|4168.9|4168.3|4169.52|4168.92|4167.4|4166.8|2324
1620259500000|2021-05-06 00:05:00|4169.15|4168.55|4166.9|4166.3|4169.15|4168.55|4166.4|4165.8|1392
1620259800000|2021-05-06 00:10:00|4166.65|4166.05|4166.65|4166.05|4168.15|4167.55|4166.4|4165.8|962
1620260100000|2021-05-06 00:15:00|4166.77|4166.17|4167.4|4166.8|4167.9|4167.3|4166.77|4166.17|713
1620260400000|2021-05-06 00:20:00|4167.15|4166.55|4167.15|4166.55|4167.65|4167.05|4166.65|4166.05|829
1620260700000|2021-05-06 00:25:00|4167.27|4166.67|4167.4|4166.8|4167.65|4167.05|4166.9|4166.3|404
1620261000000|2021-05-06 00:30:00|4167.15|4166.55|4167.4|4166.8|4168.15|4167.55|4167.15|4166.55|648
1620261300000|2021-05-06 00:35:00|4167.52|4166.92|4168.65|4168.05|4168.65|4168.05|4166.9|4166.3|771
1620261600000|2021-05-06 00:40:00|4168.4|4167.8|4169.4|4168.8|4169.9|4169.3|4168.15|4167.55|746
1620261900000|2021-05-06 00:45:00|4169.65|4169.05|4171.4|4170.8|4171.65|4171.05|4169.65|4169.05|1172
1620262200000|2021-05-06 00:50:00|4171.52|4170.92|4170.9|4170.3|4171.9|4171.3|4170.65|4170.05|856
1620262500000|2021-05-06 00:55:00|4170.65|4170.05|4170.15|4169.55|4171.15|4170.55|4169.9|4169.3|648
1620262800000|2021-05-06 01:00:00|4169.9|4169.3|4170.4|4169.8|4170.65|4170.05|4169.9|4169.3|773
1620263100000|2021-05-06 01:05:00|4170.52|4169.92|4171.15|4170.55|4171.9|4171.3|4170.4|4169.8|706
1620263400000|2021-05-06 01:10:00|4171.4|4170.8|4170.9|4170.3|4171.65|4171.05|4170.65|4170.05|552
1620263700000|2021-05-06 01:15:00|4171.02|4170.42|4172.4|4171.8|4172.65|4172.05|4170.52|4169.92|1320
1620264000000|2021-05-06 01:20:00|4172.52|4171.92|4173.65|4173.05|4173.9|4173.3|4172.27|4171.67|1380
1620264300000|2021-05-06 01:25:00|4173.9|4173.3|4174.4|4173.8|4175.15|4174.55|4173.65|4173.05|1581
1620264600000|2021-05-06 01:30:00|4174.15|4173.55|4172.52|4171.92|4174.27|4173.67|4172.15|4171.55|1317
1620264900000|2021-05-06 01:35:00|4172.4|4171.8|4173.15|4172.55|4173.65|4173.05|4172.4|4171.8|1023
1620265200000|2021-05-06 01:40:00|4173.27|4172.67|4172.52|4171.92|4173.4|4172.8|4172.15|4171.55|641
1620265500000|2021-05-06 01:45:00|4172.65|4172.05|4173.65|4173.05|4173.65|4173.05|4172.4|4171.8|646
1620265800000|2021-05-06 01:50:00|4173.52|4172.92|4173.4|4172.8|4173.9|4173.3|4173.15|4172.55|555
1620266100000|2021-05-06 01:55:00|4173.52|4172.92|4173.9|4173.3|4173.9|4173.3|4173.02|4172.42|518
1620266400000|2021-05-06 02:00:00|4174.15|4173.55|4172.9|4172.3|4174.4|4173.8|4172.65|4172.05|671
1620266700000|2021-05-06 02:05:00|4172.77|4172.17|4171.65|4171.05|4173.15|4172.55|4171.15|4170.55|727
1620267000000|2021-05-06 02:10:00|4171.4|4170.8|4171.65|4171.05|4172.15|4171.55|4171.4|4170.8|595
1620267300000|2021-05-06 02:15:00|4171.4|4170.8|4170.4|4169.8|4171.65|4171.05|4169.9|4169.3|823
1620267600000|2021-05-06 02:20:00|4170.65|4170.05|4168.65|4168.05|4170.65|4170.05|4168.4|4167.8|748
1620267900000|2021-05-06 02:25:00|4168.77|4168.17|4169.65|4169.05|4169.9|4169.3|4168.77|4168.17|642
1620268200000|2021-05-06 02:30:00|4169.4|4168.8|4169.65|4169.05|4170.4|4169.8|4169.4|4168.8|483
1620268500000|2021-05-06 02:35:00|4169.77|4169.17|4169.15|4168.55|4170.4|4169.8|4168.9|4168.3|492
1620268800000|2021-05-06 02:40:00|4168.9|4168.3|4167.02|4166.42|4169.15|4168.55|4166.65|4166.05|1478
1620269100000|2021-05-06 02:45:00|4167.15|4166.55|4164.4|4163.8|4167.4|4166.8|4163.77|4163.17|1504
1620269400000|2021-05-06 02:50:00|4164.15|4163.55|4162.15|4161.55|4164.15|4163.55|4159.9|4159.3|3410
1620269700000|2021-05-06 02:55:00|4162.02|4161.42|4163.15|4162.55|4163.27|4162.67|4161.15|4160.55|1684
1620270000000|2021-05-06 03:00:00|4162.9|4162.3|4161.9|4161.3|4163.4|4162.8|4161.9|4161.3|1569
1620270300000|2021-05-06 03:05:00|4161.4|4160.8|4164.15|4163.55|4164.15|4163.55|4161.4|4160.8|1000
1620270600000|2021-05-06 03:10:00|4164.02|4163.42|4164.9|4164.3|4164.9|4164.3|4163.9|4163.3|591
1620270900000|2021-05-06 03:15:00|4164.65|4164.05|4164.27|4163.67|4164.9|4164.3|4163.4|4162.8|745
1620271200000|2021-05-06 03:20:00|4164.15|4163.55|4163.27|4162.67|4164.4|4163.8|4161.52|4160.92|903
1620271500000|2021-05-06 03:25:00|4163.4|4162.8|4163.4|4162.8|4164.4|4163.8|4162.9|4162.3|490
1620271800000|2021-05-06 03:30:00|4163.52|4162.92|4164.15|4163.55|4164.4|4163.8|4162.9|4162.3|507
1620272100000|2021-05-06 03:35:00|4163.9|4163.3|4164.4|4163.8|4164.65|4164.05|4163.65|4163.05|622
1620272400000|2021-05-06 03:40:00|4164.15|4163.55|4164.4|4163.8|4164.65|4164.05|4163.4|4162.8|421
1620272700000|2021-05-06 03:45:00|4164.15|4163.55|4163.65|4163.05|4164.9|4164.3|4163.4|4162.8|503
1620273000000|2021-05-06 03:50:00|4163.52|4162.92|4163.9|4163.3|4164.4|4163.8|4163.27|4162.67|374
1620273300000|2021-05-06 03:55:00|4163.65|4163.05|4164.15|4163.55|4164.4|4163.8|4163.4|4162.8|301
1620273600000|2021-05-06 04:00:00|4164.02|4163.42|4163.65|4163.05|4165.15|4164.55|4163.4|4162.8|690
1620273900000|2021-05-06 04:05:00|4163.4|4162.8|4163.15|4162.55|4164.15|4163.55|4162.65|4162.05|571
1620274200000|2021-05-06 04:10:00|4163.02|4162.42|4162.4|4161.8|4163.65|4163.05|4162.4|4161.8|283
1620274500000|2021-05-06 04:15:00|4162.65|4162.05|4163.4|4162.8|4163.65|4163.05|4162.15|4161.55|474
1620274800000|2021-05-06 04:20:00|4163.65|4163.05|4162.65|4162.05|4163.65|4163.05|4162.15|4161.55|285
1620275100000|2021-05-06 04:25:00|4162.77|4162.17|4163.9|4163.3|4164.15|4163.55|4162.65|4162.05|390
1620275400000|2021-05-06 04:30:00|4163.65|4163.05|4164.65|4164.05|4164.65|4164.05|4163.65|4163.05|349
1620275700000|2021-05-06 04:35:00|4164.52|4163.92|4164.4|4163.8|4164.65|4164.05|4164.15|4163.55|172
1620276000000|2021-05-06 04:40:00|4164.52|4163.92|4164.9|4164.3|4165.4|4164.8|4164.4|4163.8|467
1620276300000|2021-05-06 04:45:00|4165.15|4164.55|4163.9|4163.3|4165.27|4164.67|4163.9|4163.3|407
1620276600000|2021-05-06 04:50:00|4164.02|4163.42|4165.15|4164.55|4165.4|4164.8|4163.65|4163.05|416
1620276900000|2021-05-06 04:55:00|4165.27|4164.67|4164.15|4163.55|4165.4|4164.8|4164.15|4163.55|345
1620277200000|2021-05-06 05:00:00|4164.4|4163.8|4166.65|4166.05|4166.65|4166.05|4164.15|4163.55|1074
1620277500000|2021-05-06 05:05:00|4166.4|4165.8|4167.15|4166.55|4168.15|4167.55|4166.4|4165.8|1027
1620277800000|2021-05-06 05:10:00|4167.02|4166.42|4166.65|4166.05|4167.15|4166.55|4165.9|4165.3|661
1620278100000|2021-05-06 05:15:00|4166.4|4165.8|4166.65|4166.05|4167.4|4166.8|4166.4|4165.8|507
1620278400000|2021-05-06 05:20:00|4166.52|4165.92|4166.4|4165.8|4167.15|4166.55|4166.15|4165.55|335
1620278700000|2021-05-06 05:25:00|4166.27|4165.67|4167.9|4167.3|4168.4|4167.8|4166.15|4165.55|523
1620279000000|2021-05-06 05:30:00|4167.65|4167.05|4168.9|4168.3|4169.15|4168.55|4167.65|4167.05|655
1620279300000|2021-05-06 05:35:00|4168.77|4168.17|4169.65|4169.05|4169.65|4169.05|4168.15|4167.55|541
1620279600000|2021-05-06 05:40:00|4169.77|4169.17|4169.4|4168.8|4169.9|4169.3|4169.4|4168.8|546
1620279900000|2021-05-06 05:45:00|4169.52|4168.92|4169.65|4169.05|4170.4|4169.8|4168.65|4168.05|557
1620280200000|2021-05-06 05:50:00|4169.52|4168.92|4168.9|4168.3|4169.9|4169.3|4168.65|4168.05|379
1620280500000|2021-05-06 05:55:00|4168.65|4168.05|4170.65|4170.05|4171.4|4170.8|4168.65|4168.05|920
1620280800000|2021-05-06 06:00:00|4170.4|4169.8|4170.65|4170.05|4170.65|4170.05|4168.9|4168.3|1052
1620281100000|2021-05-06 06:05:00|4170.77|4170.17|4169.9|4169.3|4171.15|4170.55|4169.65|4169.05|690
1620281400000|2021-05-06 06:10:00|4169.65|4169.05|4169.4|4168.8|4169.9|4169.3|4169.15|4168.55|451
1620281700000|2021-05-06 06:15:00|4169.65|4169.05|4169.15|4168.55|4170.4|4169.8|4169.15|4168.55|464
1620282000000|2021-05-06 06:20:00|4169.27|4168.67|4168.65|4168.05|4169.9|4169.3|4168.65|4168.05|558
1620282300000|2021-05-06 06:25:00|4168.9|4168.3|4169.15|4168.55|4169.65|4169.05|4168.9|4168.3|327
1620282600000|2021-05-06 06:30:00|4169.27|4168.67|4169.65|4169.05|4169.65|4169.05|4168.9|4168.3|507
1620282900000|2021-05-06 06:35:00|4169.77|4169.17|4169.4|4168.8|4170.4|4169.8|4169.15|4168.55|355
1620283200000|2021-05-06 06:40:00|4169.15|4168.55|4171.4|4170.8|4171.4|4170.8|4168.27|4167.67|1388
1620283500000|2021-05-06 06:45:00|4171.15|4170.55|4172.9|4172.3|4173.65|4173.05|4170.9|4170.3|1612
1620283800000|2021-05-06 06:50:00|4172.77|4172.17|4172.65|4172.05|4172.9|4172.3|4172.15|4171.55|778
1620284100000|2021-05-06 06:55:00|4172.52|4171.92|4172.65|4172.05|4172.9|4172.3|4172.15|4171.55|759
1620284400000|2021-05-06 07:00:00|4172.52|4171.92|4177.15|4176.55|4177.65|4177.05|4171.65|4171.05|4265
1620284700000|2021-05-06 07:05:00|4177.4|4176.8|4178.65|4178.05|4178.9|4178.3|4176.65|4176.05|2738
1620285000000|2021-05-06 07:10:00|4178.4|4177.8|4178.65|4178.05|4178.9|4178.3|4177.65|4177.05|1697
1620285300000|2021-05-06 07:15:00|4178.4|4177.8|4178.65|4178.05|4180.15|4179.55|4178.4|4177.8|2346
1620285600000|2021-05-06 07:20:00|4178.77|4178.17|4177.9|4177.3|4179.4|4178.8|4177.65|4177.05|1632
1620285900000|2021-05-06 07:25:00|4177.77|4177.17|4180.4|4179.8|4181.9|4181.3|4177.77|4177.17|2756
1620286200000|2021-05-06 07:30:00|4180.27|4179.67|4180.4|4179.8|4181.4|4180.8|4179.9|4179.3|1790
1620286500000|2021-05-06 07:35:00|4180.27|4179.67|4179.4|4178.8|4180.65|4180.05|4178.9|4178.3|1293
1620286800000|2021-05-06 07:40:00|4179.27|4178.67|4179.9|4179.3|4180.65|4180.05|4179.15|4178.55|1080
1620287100000|2021-05-06 07:45:00|4180.02|4179.42|4178.4|4177.8|4180.4|4179.8|4177.4|4176.8|1374
1620287400000|2021-05-06 07:50:00|4178.15|4177.55|4176.15|4175.55|4178.65|4178.05|4175.4|4174.8|1877
1620287700000|2021-05-06 07:55:00|4176.02|4175.42|4175.4|4174.8|4176.4|4175.8|4174.4|4173.8|1388
1620288000000|2021-05-06 08:00:00|4175.27|4174.67|4174.65|4174.05|4176.15|4175.55|4173.65|4173.05|1708
1620288300000|2021-05-06 08:05:00|4174.77|4174.17|4176.02|4175.42|4176.15|4175.55|4173.9|4173.3|1311
1620288600000|2021-05-06 08:10:00|4175.9|4175.3|4177.15|4176.55|4177.15|4176.55|4175.9|4175.3|814
1620288900000|2021-05-06 08:15:00|4176.9|4176.3|4175.9|4175.3|4177.27|4176.67|4175.65|4175.05|1324
1620289200000|2021-05-06 08:20:00|4176.15|4175.55|4178.15|4177.55|4178.4|4177.8|4175.4|4174.8|1293
1620289500000|2021-05-06 08:25:00|4177.9|4177.3|4177.9|4177.3|4178.65|4178.05|4177.15|4176.55|716
1620289800000|2021-05-06 08:30:00|4178.15|4177.55|4177.02|4176.42|4178.15|4177.55|4176.4|4175.8|942
1620290100000|2021-05-06 08:35:00|4176.9|4176.3|4175.02|4174.42|4178.15|4177.55|4174.9|4174.3|947
1620290400000|2021-05-06 08:40:00|4174.9|4174.3|4173.15|4172.55|4175.4|4174.8|4172.9|4172.3|1149
1620290700000|2021-05-06 08:45:00|4173.27|4172.67|4171.9|4171.3|4173.4|4172.8|4169.4|4168.8|2582
1620291000000|2021-05-06 08:50:00|4171.65|4171.05|4170.65|4170.05|4171.9|4171.3|4170.15|4169.55|1375
1620291300000|2021-05-06 08:55:00|4170.52|4169.92|4172.15|4171.55|4172.15|4171.55|4169.65|4169.05|839
1620291600000|2021-05-06 09:00:00|4172.27|4171.67|4173.65|4173.05|4173.65|4173.05|4171.4|4170.8|1608
1620291900000|2021-05-06 09:05:00|4173.4|4172.8|4175.65|4175.05|4175.9|4175.3|4173.15|4172.55|1332
1620292200000|2021-05-06 09:10:00|4175.4|4174.8|4171.4|4170.8|4175.65|4175.05|4171.15|4170.55|1323
1620292500000|2021-05-06 09:15:00|4171.27|4170.67|4167.15|4166.55|4172.15|4171.55|4166.9|4166.3|3097
1620292800000|2021-05-06 09:20:00|4167.02|4166.42|4169.65|4169.05|4169.65|4169.05|4165.65|4165.05|2486
1620293100000|2021-05-06 09:25:00|4169.52|4168.92|4169.15|4168.55|4170.15|4169.55|4168.15|4167.55|1160
1620293400000|2021-05-06 09:30:00|4169.02|4168.42|4166.65|4166.05|4169.02|4168.42|4165.65|4165.05|2146
1620293700000|2021-05-06 09:35:00|4166.4|4165.8|4166.65|4166.05|4166.77|4166.17|4164.15|4163.55|2140
1620294000000|2021-05-06 09:40:00|4166.9|4166.3|4166.9|4166.3|4167.15|4166.55|4164.9|4164.3|1513
1620294300000|2021-05-06 09:45:00|4167.15|4166.55|4169.65|4169.05|4170.02|4169.42|4166.9|4166.3|1897
1620294600000|2021-05-06 09:50:00|4169.4|4168.8|4169.15|4168.55|4170.02|4169.42|4168.9|4168.3|1442
1620294900000|2021-05-06 09:55:00|4169.27|4168.67|4170.15|4169.55|4170.9|4170.3|4169.15|4168.55|1587
1620295200000|2021-05-06 10:00:00|4169.9|4169.3|4171.15|4170.55|4171.4|4170.8|4169.65|4169.05|1985
1620295500000|2021-05-06 10:05:00|4170.9|4170.3|4173.4|4172.8|4174.02|4173.42|4170.9|4170.3|2036
1620295800000|2021-05-06 10:10:00|4173.27|4172.67|4172.9|4172.3|4173.9|4173.3|4172.15|4171.55|942
1620296100000|2021-05-06 10:15:00|4172.77|4172.17|4172.4|4171.8|4172.9|4172.3|4170.02|4169.42|2335
1620296400000|2021-05-06 10:20:00|4172.52|4171.92|4174.4|4173.8|4175.27|4174.67|4171.65|4171.05|1564
1620296700000|2021-05-06 10:25:00|4174.52|4173.92|4173.15|4172.55|4174.9|4174.3|4172.9|4172.3|1041
1620297000000|2021-05-06 10:30:00|4172.9|4172.3|4174.4|4173.8|4174.9|4174.3|4172.65|4172.05|1072
1620297300000|2021-05-06 10:35:00|4174.52|4173.92|4175.4|4174.8|4176.15|4175.55|4174.4|4173.8|1141
1620297600000|2021-05-06 10:40:00|4175.15|4174.55|4173.9|4173.3|4176.15|4175.55|4173.65|4173.05|1063
1620297900000|2021-05-06 10:45:00|4173.77|4173.17|4172.15|4171.55|4173.9|4173.3|4171.4|4170.8|1368
1620298200000|2021-05-06 10:50:00|4171.65|4171.05|4170.9|4170.3|4171.9|4171.3|4170.4|4169.8|1287
1620298500000|2021-05-06 10:55:00|4171.15|4170.55|4169.9|4169.3|4171.9|4171.3|4169.65|4169.05|955
1620298800000|2021-05-06 11:00:00|4169.15|4168.55|4170.9|4170.3|4173.15|4172.55|4168.15|4167.55|4764
1620299100000|2021-05-06 11:05:00|4170.65|4170.05|4171.4|4170.8|4171.65|4171.05|4169.77|4169.17|2205
1620299400000|2021-05-06 11:10:00|4171.65|4171.05|4173.4|4172.8|4173.4|4172.8|4171.15|4170.55|1569
1620299700000|2021-05-06 11:15:00|4173.52|4172.92|4171.4|4170.8|4174.15|4173.55|4170.9|4170.3|1755
1620300000000|2021-05-06 11:20:00|4171.65|4171.05|4171.65|4171.05|4172.15|4171.55|4170.65|4170.05|1334
1620300300000|2021-05-06 11:25:00|4171.52|4170.92|4171.4|4170.8|4171.9|4171.3|4169.65|4169.05|1200
1620300600000|2021-05-06 11:30:00|4171.15|4170.55|4169.9|4169.3|4171.4|4170.8|4169.9|4169.3|995
1620300900000|2021-05-06 11:35:00|4169.77|4169.17|4168.65|4168.05|4170.15|4169.55|4168.4|4167.8|1316
1620301200000|2021-05-06 11:40:00|4168.52|4167.92|4169.15|4168.55|4169.9|4169.3|4168.15|4167.55|1231
1620301500000|2021-05-06 11:45:00|4169.02|4168.42|4170.9|4170.3|4171.15|4170.55|4168.9|4168.3|1049
1620301800000|2021-05-06 11:50:00|4171.02|4170.42|4171.4|4170.8|4171.65|4171.05|4170.77|4170.17|1294
1620302100000|2021-05-06 11:55:00|4171.27|4170.67|4170.4|4169.8|4171.65|4171.05|4169.9|4169.3|641
1620302400000|2021-05-06 12:00:00|4170.65|4170.05|4171.15|4170.55|4172.65|4172.05|4170.65|4170.05|3187
1620302700000|2021-05-06 12:05:00|4171.02|4170.42|4168.65|4168.05|4171.65|4171.05|4167.65|4167.05|4350
1620303000000|2021-05-06 12:10:00|4168.52|4167.92|4168.4|4167.8|4168.9|4168.3|4167.4|4166.8|1948
1620303300000|2021-05-06 12:15:00|4168.15|4167.55|4165.15|4164.55|4168.9|4168.3|4164.65|4164.05|3949
1620303600000|2021-05-06 12:20:00|4165.4|4164.8|4165.65|4165.05|4166.15|4165.55|4163.9|4163.3|2612
1620303900000|2021-05-06 12:25:00|4165.52|4164.92|4165.9|4165.3|4166.52|4165.92|4165.52|4164.92|955
1620304200000|2021-05-06 12:30:00|4166.15|4165.55|4166.15|4165.55|4166.65|4166.05|4162.65|4162.05|4987
1620304500000|2021-05-06 12:35:00|4165.9|4165.3|4166.15|4165.55|4167.15|4166.55|4165.15|4164.55|3105
1620304800000|2021-05-06 12:40:00|4166.27|4165.67|4166.9|4166.3|4167.65|4167.05|4165.15|4164.55|2711
1620305100000|2021-05-06 12:45:00|4166.65|4166.05|4167.4|4166.8|4168.15|4167.55|4165.65|4165.05|2999
1620305400000|2021-05-06 12:50:00|4167.15|4166.55|4168.4|4167.8|4168.65|4168.05|4167.15|4166.55|1976
1620305700000|2021-05-06 12:55:00|4168.15|4167.55|4166.9|4166.3|4168.9|4168.3|4165.9|4165.3|2771
1620306000000|2021-05-06 13:00:00|4167.15|4166.55|4166.65|4166.05|4168.15|4167.55|4166.15|4165.55|2786
1620306300000|2021-05-06 13:05:00|4166.77|4166.17|4167.65|4167.05|4167.65|4167.05|4166.15|4165.55|1719
1620306600000|2021-05-06 13:10:00|4167.4|4166.8|4167.65|4167.05|4167.9|4167.3|4166.65|4166.05|1964
1620306900000|2021-05-06 13:15:00|4167.52|4166.92|4169.65|4169.05|4169.9|4169.3|4167.15|4166.55|3345
1620307200000|2021-05-06 13:20:00|4169.4|4168.8|4170.15|4169.55|4170.65|4170.05|4169.15|4168.55|3754
1620307500000|2021-05-06 13:25:00|4170.4|4169.8|4169.4|4168.8|4170.65|4170.05|4168.4|4167.8|6253
1620307800000|2021-05-06 13:30:00|4169.3|4168.9|4161.05|4160.65|4170.05|4169.65|4160.8|4160.4|42315
1620308100000|2021-05-06 13:35:00|4160.8|4160.4|4173.8|4173.4|4174.05|4173.65|4160.3|4159.9|40190
1620308400000|2021-05-06 13:40:00|4173.55|4173.15|4164.8|4164.4|4174.05|4173.65|4164.05|4163.65|36304
1620308700000|2021-05-06 13:45:00|4164.05|4163.65|4164.05|4163.65|4167.8|4167.4|4162.3|4161.9|25293
1620309000000|2021-05-06 13:50:00|4164.3|4163.9|4165.55|4165.15|4169.05|4168.65|4163.05|4162.65|25683
1620309300000|2021-05-06 13:55:00|4165.3|4164.9|4158.55|4158.15|4165.3|4164.9|4158.55|4158.15|30483
1620309600000|2021-05-06 14:00:00|4158.3|4157.9|4157.55|4157.15|4159.8|4159.4|4152.55|4152.15|42701
1620309900000|2021-05-06 14:05:00|4157.3|4156.9|4152.3|4151.9|4157.55|4157.15|4152.3|4151.9|25367
1620310200000|2021-05-06 14:10:00|4152.2|4151.8|4154.7|4154.3|4158.2|4157.8|4152.2|4151.8|24508
1620310500000|2021-05-06 14:15:00|4154.2|4153.8|4149.7|4149.3|4156.2|4155.8|4148.45|4148.05|31483
1620310800000|2021-05-06 14:20:00|4149.45|4149.05|4154.45|4154.05|4154.7|4154.3|4147.7|4147.3|23298
1620311100000|2021-05-06 14:25:00|4154.2|4153.8|4153.7|4153.3|4156.45|4156.05|4152.2|4151.8|18185
1620311400000|2021-05-06 14:30:00|4152.7|4152.3|4157.45|4157.05|4158.2|4157.8|4152.7|4152.3|19185
1620311700000|2021-05-06 14:35:00|4157.7|4157.3|4161.7|4161.3|4163.45|4163.05|4157.2|4156.8|22805
1620312000000|2021-05-06 14:40:00|4161.45|4161.05|4160.2|4159.8|4164.45|4164.05|4159.7|4159.3|21835
1620312300000|2021-05-06 14:45:00|4159.95|4159.55|4159.45|4159.05|4162.95|4162.55|4158.95|4158.55|12598
1620312600000|2021-05-06 14:50:00|4159.7|4159.3|4162.7|4162.3|4163.45|4163.05|4159.2|4158.8|12207
1620312900000|2021-05-06 14:55:00|4162.45|4162.05|4161.95|4161.55|4163.7|4163.3|4158.95|4158.55|14226
1620313200000|2021-05-06 15:00:00|4162.2|4161.8|4161.2|4160.8|4163.2|4162.8|4158.45|4158.05|15694
1620313500000|2021-05-06 15:05:00|4161.07|4160.67|4154.95|4154.55|4162.7|4162.3|4153.95|4153.55|20410
1620313800000|2021-05-06 15:10:00|4154.7|4154.3|4154.7|4154.3|4156.45|4156.05|4153.07|4152.67|13839
1620314100000|2021-05-06 15:15:00|4154.57|4154.17|4159.7|4159.3|4159.95|4159.55|4154.2|4153.8|16013
1620314400000|2021-05-06 15:20:00|4159.45|4159.05|4167.2|4166.8|4167.7|4167.3|4158.7|4158.3|23300
1620314700000|2021-05-06 15:25:00|4167.45|4167.05|4171.45|4171.05|4171.7|4171.3|4166.95|4166.55|30213
1620315000000|2021-05-06 15:30:00|4171.7|4171.3|4177.2|4176.8|4177.45|4177.05|4170.45|4170.05|30282
1620315300000|2021-05-06 15:35:00|4177.45|4177.05|4177.95|4177.55|4178.7|4178.3|4176.45|4176.05|22235
1620315600000|2021-05-06 15:40:00|4178.2|4177.8|4182.45|4182.05|4184.2|4183.8|4178.2|4177.8|23832
1620315900000|2021-05-06 15:45:00|4182.7|4182.3|4183.7|4183.3|4184.2|4183.8|4181.7|4181.3|18613
1620316200000|2021-05-06 15:50:00|4183.95|4183.55|4180.2|4179.8|4186.45|4186.05|4180.2|4179.8|29763
1620316500000|2021-05-06 15:55:00|4180.45|4180.05|4179.7|4179.3|4182.2|4181.8|4179.45|4179.05|19084
1620316800000|2021-05-06 16:00:00|4179.95|4179.55|4180.45|4180.05|4180.95|4180.55|4178.7|4178.3|17150
1620317100000|2021-05-06 16:05:00|4180.7|4180.3|4178.45|4178.05|4180.95|4180.55|4178.2|4177.8|11095
1620317400000|2021-05-06 16:10:00|4178.7|4178.3|4176.7|4176.3|4179.2|4178.8|4176.45|4176.05|11529
1620317700000|2021-05-06 16:15:00|4176.95|4176.55|4179.2|4178.8|4180.45|4180.05|4176.7|4176.3|12277
1620318000000|2021-05-06 16:20:00|4178.95|4178.55|4181.2|4180.8|4181.45|4181.05|4178.7|4178.3|7633
1620318300000|2021-05-06 16:25:00|4180.95|4180.55|4185.7|4185.3|4185.95|4185.55|4180.7|4180.3|10936
1620318600000|2021-05-06 16:30:00|4185.95|4185.55|4183.95|4183.55|4186.2|4185.8|4183.95|4183.55|7820
1620318900000|2021-05-06 16:35:00|4184.07|4183.67|4180.95|4180.55|4184.45|4184.05|4179.7|4179.3|16024
1620319200000|2021-05-06 16:40:00|4181.07|4180.67|4183.68|4183.28|4183.93|4183.53|4180.45|4180.05|6024
1620319500000|2021-05-06 16:45:00|4183.43|4183.03|4181.93|4181.53|4184.43|4184.03|4180.93|4180.53|5934
1620319800000|2021-05-06 16:50:00|4182.18|4181.78|4182.93|4182.53|4184.68|4184.28|4182.18|4181.78|7872
1620320100000|2021-05-06 16:55:00|4182.68|4182.28|4180.43|4180.03|4182.93|4182.53|4180.18|4179.78|9455
1620320400000|2021-05-06 17:00:00|4180.18|4179.78|4182.18|4181.78|4183.43|4183.03|4179.68|4179.28|7384
1620320700000|2021-05-06 17:05:00|4182.43|4182.03|4181.68|4181.28|4182.68|4182.28|4178.93|4178.53|8930
1620321000000|2021-05-06 17:10:00|4181.43|4181.03|4178.43|4178.03|4182.18|4181.78|4178.43|4178.03|11803
1620321300000|2021-05-06 17:15:00|4178.68|4178.28|4176.68|4176.28|4179.68|4179.28|4175.93|4175.53|14360
1620321600000|2021-05-06 17:20:00|4176.43|4176.03|4176.43|4176.03|4178.18|4177.78|4175.18|4174.78|9899
1620321900000|2021-05-06 17:25:00|4176.18|4175.78|4178.18|4177.78|4179.18|4178.78|4175.93|4175.53|6678
1620322200000|2021-05-06 17:30:00|4177.93|4177.53|4179.43|4179.03|4179.43|4179.03|4177.68|4177.28|5617
1620322500000|2021-05-06 17:35:00|4179.18|4178.78|4178.68|4178.28|4180.68|4180.28|4177.93|4177.53|5501
1620322800000|2021-05-06 17:40:00|4178.93|4178.53|4178.43|4178.03|4179.93|4179.53|4176.18|4175.78|9563
1620323100000|2021-05-06 17:45:00|4178.18|4177.78|4178.18|4177.78|4178.68|4178.28|4176.18|4175.78|7601
1620323400000|2021-05-06 17:50:00|4177.93|4177.53|4173.93|4173.53|4177.93|4177.53|4173.93|4173.53|7975
1620323700000|2021-05-06 17:55:00|4174.18|4173.78|4173.43|4173.03|4175.18|4174.78|4173.18|4172.78|10221
1620324000000|2021-05-06 18:00:00|4173.3|4172.9|4174.43|4174.03|4175.18|4174.78|4172.43|4172.03|13046
1620324300000|2021-05-06 18:05:00|4174.18|4173.78|4175.93|4175.53|4176.43|4176.03|4173.43|4173.03|7629
1620324600000|2021-05-06 18:10:00|4175.68|4175.28|4176.18|4175.78|4178.93|4178.53|4168.43|4168.03|31451
1620324900000|2021-05-06 18:15:00|4175.93|4175.53|4175.43|4175.03|4177.18|4176.78|4173.18|4172.78|15376
1620325200000|2021-05-06 18:20:00|4175.18|4174.78|4176.93|4176.53|4176.93|4176.53|4171.43|4171.03|15456
1620325500000|2021-05-06 18:25:00|4176.68|4176.28|4170.43|4170.03|4177.68|4177.28|4169.18|4168.78|18663
1620325800000|2021-05-06 18:30:00|4170.68|4170.28|4169.93|4169.53|4172.18|4171.78|4168.68|4168.28|16519
1620326100000|2021-05-06 18:35:00|4170.18|4169.78|4170.18|4169.78|4171.68|4171.28|4168.43|4168.03|13490
1620326400000|2021-05-06 18:40:00|4170.68|4170.28|4168.68|4168.28|4172.43|4172.03|4167.68|4167.28|19274
1620326700000|2021-05-06 18:45:00|4168.93|4168.53|4172.68|4172.28|4173.93|4173.53|4168.68|4168.28|13610
1620327000000|2021-05-06 18:50:00|4172.8|4172.4|4174.43|4174.03|4176.18|4175.78|4171.43|4171.03|12029
1620327300000|2021-05-06 18:55:00|4174.68|4174.28|4172.68|4172.28|4176.93|4176.53|4172.68|4172.28|12613
1620327600000|2021-05-06 19:00:00|4172.93|4172.53|4173.93|4173.53|4175.18|4174.78|4171.43|4171.03|8244
1620327900000|2021-05-06 19:05:00|4173.68|4173.28|4175.18|4174.78|4175.43|4175.03|4172.68|4172.28|7370
1620328200000|2021-05-06 19:10:00|4174.93|4174.53|4178.93|4178.53|4180.68|4180.28|4174.43|4174.03|18080
1620328500000|2021-05-06 19:15:00|4178.43|4178.03|4178.18|4177.78|4179.3|4178.9|4176.18|4175.78|12051
1620328800000|2021-05-06 19:20:00|4178.09|4177.69|4178.09|4177.69|4178.34|4177.94|4176.09|4175.69|7815
1620329100000|2021-05-06 19:25:00|4177.84|4177.44|4181.34|4180.94|4183.09|4182.69|4177.59|4177.19|14880
1620329400000|2021-05-06 19:30:00|4181.59|4181.19|4182.59|4182.19|4184.34|4183.94|4180.59|4180.19|14785
1620329700000|2021-05-06 19:35:00|4182.84|4182.44|4187.84|4187.44|4188.09|4187.69|4182.09|4181.69|17320
1620330000000|2021-05-06 19:40:00|4188.09|4187.69|4189.09|4188.69|4190.84|4190.44|4187.84|4187.44|22251
1620330300000|2021-05-06 19:45:00|4189.34|4188.94|4191.59|4191.19|4191.84|4191.44|4187.59|4187.19|15214
1620330600000|2021-05-06 19:50:00|4193.09|4192.69|4196.84|4196.44|4199.59|4199.19|4192.84|4192.44|57389
1620330900000|2021-05-06 19:55:00|4196.59|4196.19|4201.59|4201.19|4203.09|4202.69|4195.84|4195.44|71858
1620331200000|2021-05-06 20:00:00|4200.88|4200.48|4202.23|4201.63|4203.23|4202.63|4199.73|4199.13|39618
1620331500000|2021-05-06 20:05:00|4201.98|4201.38|4201.23|4200.63|4202.73|4202.13|4200.98|4200.38|16875
1620331800000|2021-05-06 20:10:00|4201.48|4200.88|4202.03|4200.53|4202.13|4201.25|4200.23|4199.63|11077
1620332100000|2021-05-06 20:15:00|4202.01|4200.51|4201.97|4200.47|4202.19|4200.69|4201.65|4200.15|4
1620332400000|2021-05-06 20:20:00|4201.93|4200.43|4201.47|4199.97|4202.01|4200.51|4201.47|4199.97|0
1620332700000|2021-05-06 20:25:00|4201.39|4199.89|4200.96|4199.46|4201.39|4199.89|4200.91|4199.41|0
1620333000000|2021-05-06 20:30:00|4200.35|4199.75|4200.1|4199.5|4200.85|4200.25|4199.85|4199.25|2056
1620333300000|2021-05-06 20:35:00|4200.35|4199.75|4201.35|4200.75|4201.6|4201|4199.85|4199.25|895
1620333600000|2021-05-06 20:40:00|4201.6|4201|4201.6|4201|4202.1|4201.5|4201.1|4200.5|1357
1620333900000|2021-05-06 20:45:00|4201.35|4200.75|4201.85|4201.25|4202.1|4201.5|4201.35|4200.75|626
1620334200000|2021-05-06 20:50:00|4201.6|4201|4203.6|4203|4203.6|4203|4201.35|4200.75|977
1620334500000|2021-05-06 20:55:00|4203.35|4202.75|4203.48|4201.98|4203.85|4203.25|4202.6|4201.98|1505
1620334800000|2021-05-06 21:00:00|4203.4|4201.9|4203.44|4201.94|4203.59|4202.09|4203.19|4201.69|0
1620335100000|2021-05-06 21:05:00|4203.48|4201.98|4203.45|4201.95|4203.51|4202.01|4203.19|4201.69|0
1620335400000|2021-05-06 21:10:00|4203.37|4201.87|4203.02|4201.52|4203.64|4202.14|4202.87|4201.37|0
1620335700000|2021-05-06 21:15:00|4203.06|4201.56|4202.78|4201.28|4203.1|4201.6|4202.43|4200.93|0
1620336000000|2021-05-06 21:20:00|4203.08|4201.58|4202.97|4201.47|4203.11|4201.61|4202.71|4201.21|0
1620336300000|2021-05-06 21:25:00|4203|4201.5|4202.97|4201.47|4203|4201.5|4202.97|4201.47|0
1620336600000|2021-05-06 21:30:00|4202.93|4201.43|4202.93|4201.43|4202.97|4201.47|4202.82|4201.32|0
1620336900000|2021-05-06 21:35:00|4202.89|4201.39|4203.33|4201.83|4203.33|4201.83|4202.89|4201.39|0
1620337200000|2021-05-06 21:40:00|4203.29|4201.79|4203|4201.5|4203.29|4201.79|4202.75|4201.25|0
1620337500000|2021-05-06 21:45:00|4203.08|4201.58|4203.15|4201.65|4203.15|4201.65|4202.86|4201.36|0
1620337800000|2021-05-06 21:50:00|4203.29|4201.79|4203.22|4201.72|4203.37|4201.87|4203.08|4201.58|0
1620338100000|2021-05-06 21:55:00|4203.19|4201.69|4203.59|4202.09|4203.81|4202.31|4203.19|4201.69|0
1620338400000|2021-05-06 22:00:00|4204.35|4203.75|4202.48|4201.88|4205.1|4204.5|4202.48|4201.88|1349
1620338700000|2021-05-06 22:05:00|4202.73|4202.13|4202.48|4201.88|4202.98|4202.38|4201.73|4201.13|786
1620339000000|2021-05-06 22:10:00|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.23|4201.63|328
1620339300000|2021-05-06 22:15:00|4202.73|4202.13|4203.23|4202.63|4203.23|4202.63|4201.73|4201.13|660
1620339600000|2021-05-06 22:20:00|4202.73|4202.13|4202.48|4201.88|4202.98|4202.38|4202.23|4201.63|409
1620339900000|2021-05-06 22:25:00|4202.23|4201.63|4202.23|4201.63|4202.48|4201.88|4202.1|4201.5|205
1620340200000|2021-05-06 22:30:00|4202.48|4201.88|4201.73|4201.13|4202.48|4201.88|4201.73|4201.13|395
1620340500000|2021-05-06 22:35:00|4201.48|4200.88|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|204
1620340800000|2021-05-06 22:40:00|4201.6|4201|4201.73|4201.13|4201.98|4201.38|4201.48|4200.88|461
1620341100000|2021-05-06 22:45:00|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|4201.48|4200.88|143
1620341400000|2021-05-06 22:50:00|4201.23|4200.63|4201.48|4200.88|4201.73|4201.13|4201.23|4200.63|217
1620341700000|2021-05-06 22:55:00|4201.73|4201.13|4201.48|4200.88|4201.73|4201.13|4201.35|4200.75|265
1620342000000|2021-05-06 23:00:00|4201.73|4201.13|4202.48|4201.88|4202.48|4201.88|4201.48|4200.88|284
1620342300000|2021-05-06 23:05:00|4202.73|4202.13|4200.98|4200.38|4202.73|4202.13|4200.98|4200.38|647
1620342600000|2021-05-06 23:10:00|4200.73|4200.13|4200.98|4200.38|4200.98|4200.38|4200.48|4199.88|416
1620342900000|2021-05-06 23:15:00|4201.23|4200.63|4201.23|4200.63|4201.73|4201.13|4201.23|4200.63|234
1620343200000|2021-05-06 23:20:00|4200.98|4200.38|4200.85|4200.25|4201.23|4200.63|4200.23|4199.63|512
1620343500000|2021-05-06 23:25:00|4200.98|4200.38|4200.48|4199.88|4201.23|4200.63|4200.48|4199.88|231
1620343800000|2021-05-06 23:30:00|4200.23|4199.63|4200.73|4200.13|4200.73|4200.13|4199.98|4199.38|344
1620344100000|2021-05-06 23:35:00|4200.48|4199.88|4200.73|4200.13|4200.98|4200.38|4200.48|4199.88|251
1620344400000|2021-05-06 23:40:00|4200.98|4200.38|4200.48|4199.88|4200.98|4200.38|4200.23|4199.63|320
1620344700000|2021-05-06 23:45:00|4200.23|4199.63|4200.48|4199.88|4200.73|4200.13|4199.98|4199.38|511
1620345000000|2021-05-06 23:50:00|4200.23|4199.63|4200.98|4200.38|4201.23|4200.63|4199.98|4199.38|357
1620345300000|2021-05-06 23:55:00|4201.23|4200.63|4201.23|4200.63|4201.48|4200.88|4200.98|4200.38|288
1620345600000|2021-05-07 00:00:00|4200.98|4200.38|4199.23|4198.63|4201.23|4200.63|4198.98|4198.38|1518
1620345900000|2021-05-07 00:05:00|4198.98|4198.38|4199.73|4199.13|4199.98|4199.38|4198.73|4198.13|653
1620346200000|2021-05-07 00:10:00|4199.48|4198.88|4200.23|4199.63|4200.23|4199.63|4198.73|4198.13|813
1620346500000|2021-05-07 00:15:00|4199.98|4199.38|4199.48|4198.88|4200.23|4199.63|4199.48|4198.88|709
1620346800000|2021-05-07 00:20:00|4199.23|4198.63|4199.98|4199.38|4200.23|4199.63|4199.23|4198.63|547
1620347100000|2021-05-07 00:25:00|4200.23|4199.63|4201.98|4201.38|4202.23|4201.63|4199.98|4199.38|847
1620347400000|2021-05-07 00:30:00|4202.23|4201.63|4203.48|4202.88|4204.23|4203.63|4201.98|4201.38|1108
1620347700000|2021-05-07 00:35:00|4203.35|4202.75|4203.35|4202.75|4203.73|4203.13|4203.23|4202.63|584
1620348000000|2021-05-07 00:40:00|4203.48|4202.88|4203.23|4202.63|4203.48|4202.88|4202.48|4201.88|722
1620348300000|2021-05-07 00:45:00|4203.35|4202.75|4204.48|4203.88|4205.23|4204.63|4203.23|4202.63|1844
1620348600000|2021-05-07 00:50:00|4204.35|4203.75|4204.23|4203.63|4204.73|4204.13|4203.98|4203.38|511
1620348900000|2021-05-07 00:55:00|4203.98|4203.38|4204.98|4204.38|4204.98|4204.38|4203.73|4203.13|424
1620349200000|2021-05-07 01:00:00|4205.23|4204.63|4206.98|4206.38|4207.48|4206.88|4204.6|4204|2367
1620349500000|2021-05-07 01:05:00|4206.85|4206.25|4208.73|4208.13|4209.23|4208.63|4206.73|4206.13|1870
1620349800000|2021-05-07 01:10:00|4208.85|4208.25|4209.98|4209.38|4210.1|4209.5|4208.73|4208.13|1229
1620350100000|2021-05-07 01:15:00|4210.1|4209.5|4209.23|4208.63|4210.48|4209.88|4208.98|4208.38|1234
1620350400000|2021-05-07 01:20:00|4209.48|4208.88|4208.98|4208.38|4209.48|4208.88|4208.48|4207.88|983
1620350700000|2021-05-07 01:25:00|4209.1|4208.5|4208.98|4208.38|4209.48|4208.88|4208.23|4207.63|777
1620351000000|2021-05-07 01:30:00|4208.73|4208.13|4207.73|4207.13|4208.98|4208.38|4207.73|4207.13|1083
1620351300000|2021-05-07 01:35:00|4207.85|4207.25|4207.73|4207.13|4208.73|4208.13|4207.73|4207.13|847
1620351600000|2021-05-07 01:40:00|4207.98|4207.38|4209.1|4208.5|4209.48|4208.88|4207.98|4207.38|624
1620351900000|2021-05-07 01:45:00|4208.98|4208.38|4209.48|4208.88|4209.98|4209.38|4208.98|4208.38|797
1620352200000|2021-05-07 01:50:00|4209.73|4209.13|4208.98|4208.38|4209.98|4209.38|4208.98|4208.38|479
1620352500000|2021-05-07 01:55:00|4209.1|4208.5|4209.23|4208.63|4209.48|4208.88|4208.73|4208.13|793
1620352800000|2021-05-07 02:00:00|4209.1|4208.5|4208.98|4208.38|4210.48|4209.88|4208.98|4208.38|890
1620353100000|2021-05-07 02:05:00|4209.1|4208.5|4207.73|4207.13|4209.23|4208.63|4207.23|4206.63|934
1620353400000|2021-05-07 02:10:00|4207.6|4207|4206.48|4205.88|4207.73|4207.13|4206.48|4205.88|1003
1620353700000|2021-05-07 02:15:00|4206.23|4205.63|4206.23|4205.63|4206.23|4205.63|4204.98|4204.38|1244
1620354000000|2021-05-07 02:20:00|4206.1|4205.5|4206.23|4205.63|4206.85|4206.25|4205.48|4204.88|507
1620354300000|2021-05-07 02:25:00|4205.98|4205.38|4206.23|4205.63|4206.73|4206.13|4205.73|4205.13|408
1620354600000|2021-05-07 02:30:00|4206.48|4205.88|4206.48|4205.88|4206.73|4206.13|4205.98|4205.38|321
1620354900000|2021-05-07 02:35:00|4206.23|4205.63|4206.73|4206.13|4207.23|4206.63|4206.23|4205.63|543
1620355200000|2021-05-07 02:40:00|4206.85|4206.25|4206.23|4205.63|4206.85|4206.25|4205.98|4205.38|426
1620355500000|2021-05-07 02:45:00|4205.98|4205.38|4204.48|4203.88|4206.23|4205.63|4204.48|4203.88|626
1620355800000|2021-05-07 02:50:00|4204.23|4203.63|4204.73|4204.13|4204.73|4204.13|4203.73|4203.13|1003
1620356100000|2021-05-07 02:55:00|4204.85|4204.25|4205.48|4204.88|4205.73|4205.13|4204.73|4204.13|730
1620356400000|2021-05-07 03:00:00|4205.73|4205.13|4204.73|4204.13|4206.23|4205.63|4204.73|4204.13|455
1620356700000|2021-05-07 03:05:00|4204.85|4204.25|4205.23|4204.63|4205.23|4204.63|4203.98|4203.38|484
1620357000000|2021-05-07 03:10:00|4205.48|4204.88|4204.48|4203.88|4205.48|4204.88|4204.35|4203.75|371
1620357300000|2021-05-07 03:15:00|4204.6|4204|4205.48|4204.88|4205.48|4204.88|4204.6|4204|370
1620357600000|2021-05-07 03:20:00|4205.6|4205|4205.98|4205.38|4205.98|4205.38|4205.48|4204.88|295
1620357900000|2021-05-07 03:25:00|4206.1|4205.5|4205.98|4205.38|4206.23|4205.63|4204.98|4204.38|306
1620358200000|2021-05-07 03:30:00|4206.23|4205.63|4205.98|4205.38|4206.23|4205.63|4205.73|4205.13|225
1620358500000|2021-05-07 03:35:00|4205.73|4205.13|4205.73|4205.13|4205.98|4205.38|4204.73|4204.13|268
1620358800000|2021-05-07 03:40:00|4205.98|4205.38|4205.48|4204.88|4205.98|4205.38|4205.48|4204.88|166
1620359100000|2021-05-07 03:45:00|4205.23|4204.63|4204.73|4204.13|4205.35|4204.75|4204.23|4203.63|415
1620359400000|2021-05-07 03:50:00|4204.98|4204.38|4204.98|4204.38|4205.48|4204.88|4204.85|4204.25|258
1620359700000|2021-05-07 03:55:00|4205.1|4204.5|4205.23|4204.63|4205.48|4204.88|4204.98|4204.38|195
1620360000000|2021-05-07 04:00:00|4205.1|4204.5|4204.73|4204.13|4205.1|4204.5|4204.48|4203.88|222
1620360300000|2021-05-07 04:05:00|4204.48|4203.88|4204.23|4203.63|4204.48|4203.88|4203.73|4203.13|458
1620360600000|2021-05-07 04:10:00|4204.48|4203.88|4205.23|4204.63|4205.23|4204.63|4204.23|4203.63|242
1620360900000|2021-05-07 04:15:00|4205.1|4204.5|4204.98|4204.38|4205.1|4204.5|4204.73|4204.13|64
1620361200000|2021-05-07 04:20:00|4205.1|4204.5|4205.23|4204.63|4205.23|4204.63|4204.98|4204.38|166
1620361500000|2021-05-07 04:25:00|4205.35|4204.75|4205.73|4205.13|4205.98|4205.38|4205.35|4204.75|260
1620361800000|2021-05-07 04:30:00|4205.85|4205.25|4206.23|4205.63|4206.48|4205.88|4205.85|4205.25|193
1620362100000|2021-05-07 04:35:00|4206.1|4205.5|4206.48|4205.88|4206.48|4205.88|4205.98|4205.38|126
1620362400000|2021-05-07 04:40:00|4206.35|4205.75|4206.48|4205.88|4206.73|4206.13|4206.23|4205.63|246
1620362700000|2021-05-07 04:45:00|4206.73|4206.13|4206.48|4205.88|4206.73|4206.13|4206.48|4205.88|222
1620363000000|2021-05-07 04:50:00|4206.6|4206|4207.23|4206.63|4207.23|4206.63|4206.48|4205.88|216
1620363300000|2021-05-07 04:55:00|4207.48|4206.88|4206.98|4206.38|4207.48|4206.88|4206.98|4206.38|248
1620363600000|2021-05-07 05:00:00|4206.85|4206.25|4205.73|4205.13|4206.98|4206.38|4205.73|4205.13|466
1620363900000|2021-05-07 05:05:00|4205.6|4205|4205.73|4205.13|4205.98|4205.38|4204.98|4204.38|342
1620364200000|2021-05-07 05:10:00|4205.6|4205|4204.98|4204.38|4205.98|4205.38|4204.73|4204.13|376
1620364500000|2021-05-07 05:15:00|4204.85|4204.25|4206.48|4205.88|4206.48|4205.88|4204.6|4204|385
1620364800000|2021-05-07 05:20:00|4206.6|4206|4206.23|4205.63|4206.73|4206.13|4206.23|4205.63|400
1620365100000|2021-05-07 05:25:00|4206.48|4205.88|4205.73|4205.13|4206.48|4205.88|4205.48|4204.88|288
1620365400000|2021-05-07 05:30:00|4205.98|4205.38|4204.73|4204.13|4205.98|4205.38|4204.48|4203.88|597
1620365700000|2021-05-07 05:35:00|4204.98|4204.38|4204.98|4204.38|4205.23|4204.63|4204.73|4204.13|259
1620366000000|2021-05-07 05:40:00|4205.1|4204.5|4204.98|4204.38|4205.23|4204.63|4204.73|4204.13|258
1620366300000|2021-05-07 05:45:00|4205.1|4204.5|4204.98|4204.38|4205.23|4204.63|4204.73|4204.13|413
1620366600000|2021-05-07 05:50:00|4205.23|4204.63|4204.98|4204.38|4205.48|4204.88|4204.48|4203.88|1035
1620366900000|2021-05-07 05:55:00|4205.1|4204.5|4205.48|4204.88|4205.48|4204.88|4204.98|4204.38|292
1620367200000|2021-05-07 06:00:00|4205.23|4204.63|4204.48|4203.88|4206.23|4205.63|4203.98|4203.38|859
1620367500000|2021-05-07 06:05:00|4204.35|4203.75|4206.23|4205.63|4206.23|4205.63|4203.98|4203.38|514
1620367800000|2021-05-07 06:10:00|4206.48|4205.88|4204.48|4203.88|4206.48|4205.88|4203.98|4203.38|638
1620368100000|2021-05-07 06:15:00|4204.6|4204|4204.23|4203.63|4205.23|4204.63|4203.98|4203.38|626
1620368400000|2021-05-07 06:20:00|4204.35|4203.75|4204.73|4204.13|4204.73|4204.13|4203.48|4202.88|498
1620368700000|2021-05-07 06:25:00|4204.6|4204|4203.48|4202.88|4204.73|4204.13|4203.23|4202.63|670
1620369000000|2021-05-07 06:30:00|4203.6|4203|4204.73|4204.13|4204.73|4204.13|4203.6|4203|494
1620369300000|2021-05-07 06:35:00|4204.6|4204|4204.23|4203.63|4204.73|4204.13|4203.98|4203.38|435
1620369600000|2021-05-07 06:40:00|4204.35|4203.75|4204.48|4203.88|4204.73|4204.13|4204.1|4203.5|243
1620369900000|2021-05-07 06:45:00|4204.6|4204|4204.73|4204.13|4204.98|4204.38|4204.23|4203.63|415
1620370200000|2021-05-07 06:50:00|4204.85|4204.25|4203.98|4203.38|4205.23|4204.63|4203.48|4202.88|810
1620370500000|2021-05-07 06:55:00|4204.23|4203.63|4204.48|4203.88|4204.73|4204.13|4202.48|4201.88|1243
1620370800000|2021-05-07 07:00:00|4204.73|4204.13|4203.98|4203.38|4204.98|4204.38|4202.98|4202.38|3451
1620371100000|2021-05-07 07:05:00|4204.1|4203.5|4203.73|4203.13|4205.23|4204.63|4203.48|4202.88|1382
1620371400000|2021-05-07 07:10:00|4203.98|4203.38|4201.48|4200.88|4203.98|4203.38|4201.48|4200.88|2341
1620371700000|2021-05-07 07:15:00|4201.73|4201.13|4200.73|4200.13|4201.73|4201.13|4199.48|4198.88|2443
1620372000000|2021-05-07 07:20:00|4200.98|4200.38|4199.98|4199.38|4200.98|4200.38|4198.73|4198.13|1848
1620372300000|2021-05-07 07:25:00|4200.1|4199.5|4201.73|4201.13|4201.98|4201.38|4199.85|4199.25|1165
1620372600000|2021-05-07 07:30:00|4201.6|4201|4202.48|4201.88|4202.73|4202.13|4200.98|4200.38|1312
1620372900000|2021-05-07 07:35:00|4202.73|4202.13|4203.23|4202.63|4203.35|4202.75|4201.73|4201.13|1166
1620373200000|2021-05-07 07:40:00|4203.1|4202.5|4201.73|4201.13|4203.23|4202.63|4201.48|4200.88|833
1620373500000|2021-05-07 07:45:00|4201.85|4201.25|4201.73|4201.13|4202.23|4201.63|4201.23|4200.63|860
1620373800000|2021-05-07 07:50:00|4201.48|4200.88|4202.98|4202.38|4202.98|4202.38|4201.23|4200.63|882
1620374100000|2021-05-07 07:55:00|4202.73|4202.13|4201.98|4201.38|4203.23|4202.63|4201.98|4201.38|601
1620374400000|2021-05-07 08:00:00|4201.85|4201.25|4202.23|4201.63|4202.48|4201.88|4201.23|4200.63|950
1620374700000|2021-05-07 08:05:00|4202.35|4201.75|4203.23|4202.63|4203.48|4202.88|4202.35|4201.75|908
1620375000000|2021-05-07 08:10:00|4203.1|4202.5|4201.98|4201.38|4203.1|4202.5|4201.73|4201.13|735
1620375300000|2021-05-07 08:15:00|4201.85|4201.25|4201.73|4201.13|4202.35|4201.75|4201.48|4200.88|1013
1620375600000|2021-05-07 08:20:00|4201.98|4201.38|4203.48|4202.88|4203.73|4203.13|4201.73|4201.13|767
1620375900000|2021-05-07 08:25:00|4203.23|4202.63|4204.23|4203.63|4204.48|4203.88|4203.23|4202.63|627
1620376200000|2021-05-07 08:30:00|4203.98|4203.38|4204.48|4203.88|4204.98|4204.38|4203.73|4203.13|1148
1620376500000|2021-05-07 08:35:00|4204.6|4204|4204.98|4204.38|4205.23|4204.63|4204.48|4203.88|545
1620376800000|2021-05-07 08:40:00|4205.1|4204.5|4205.98|4205.38|4205.98|4205.38|4204.98|4204.38|939
1620377100000|2021-05-07 08:45:00|4205.85|4205.25|4205.48|4204.88|4206.73|4206.13|4204.98|4204.38|1263
1620377400000|2021-05-07 08:50:00|4205.23|4204.63|4204.98|4204.38|4205.98|4205.38|4204.73|4204.13|829
1620377700000|2021-05-07 08:55:00|4205.1|4204.5|4206.48|4205.88|4206.48|4205.88|4204.73|4204.13|606
1620378000000|2021-05-07 09:00:00|4206.23|4205.63|4205.48|4204.88|4206.73|4206.13|4205.48|4204.88|691
1620378300000|2021-05-07 09:05:00|4205.35|4204.75|4205.98|4205.38|4206.23|4205.63|4205.23|4204.63|632
1620378600000|2021-05-07 09:10:00|4205.85|4205.25|4205.23|4204.63|4206.23|4205.63|4204.73|4204.13|630
1620378900000|2021-05-07 09:15:00|4204.98|4204.38|4206.48|4205.88|4206.48|4205.88|4204.98|4204.38|503
1620379200000|2021-05-07 09:20:00|4206.23|4205.63|4206.48|4205.88|4206.73|4206.13|4206.23|4205.63|619
1620379500000|2021-05-07 09:25:00|4206.35|4205.75|4206.48|4205.88|4206.73|4206.13|4205.98|4205.38|669
1620379800000|2021-05-07 09:30:00|4206.6|4206|4207.23|4206.63|4207.73|4207.13|4206.48|4205.88|862
1620380100000|2021-05-07 09:35:00|4206.98|4206.38|4207.48|4206.88|4207.48|4206.88|4206.48|4205.88|472
1620380400000|2021-05-07 09:40:00|4207.35|4206.75|4207.48|4206.88|4207.48|4206.88|4206.98|4206.38|736
1620380700000|2021-05-07 09:45:00|4207.35|4206.75|4207.23|4206.63|4207.48|4206.88|4206.73|4206.13|688
1620381000000|2021-05-07 09:50:00|4207.1|4206.5|4207.23|4206.63|4207.23|4206.63|4206.48|4205.88|598
1620381300000|2021-05-07 09:55:00|4207.35|4206.75|4209.48|4208.88|4209.48|4208.88|4206.48|4205.88|1484
1620381600000|2021-05-07 10:00:00|4209.23|4208.63|4209.48|4208.88|4210.73|4210.13|4208.48|4207.88|1894
1620381900000|2021-05-07 10:05:00|4209.23|4208.63|4209.73|4209.13|4210.23|4209.63|4209.23|4208.63|691
1620382200000|2021-05-07 10:10:00|4209.48|4208.88|4212.48|4211.88|4212.48|4211.88|4209.23|4208.63|2344
1620382500000|2021-05-07 10:15:00|4212.23|4211.63|4211.48|4210.88|4213.48|4212.88|4211.48|4210.88|2524
1620382800000|2021-05-07 10:20:00|4211.73|4211.13|4211.98|4211.38|4212.73|4212.13|4211.73|4211.13|1372
1620383100000|2021-05-07 10:25:00|4212.1|4211.5|4212.23|4211.63|4212.73|4212.13|4211.48|4210.88|861
1620383400000|2021-05-07 10:30:00|4211.98|4211.38|4211.23|4210.63|4212.23|4211.63|4210.85|4210.25|824
1620383700000|2021-05-07 10:35:00|4210.98|4210.38|4212.23|4211.63|4212.23|4211.63|4210.98|4210.38|1188
1620384000000|2021-05-07 10:40:00|4212.1|4211.5|4213.48|4212.88|4213.48|4212.88|4211.73|4211.13|1583
1620384300000|2021-05-07 10:45:00|4213.35|4212.75|4212.48|4211.88|4213.48|4212.88|4212.23|4211.63|858
1620384600000|2021-05-07 10:50:00|4212.23|4211.63|4211.98|4211.38|4212.6|4212|4211.73|4211.13|825
1620384900000|2021-05-07 10:55:00|4211.85|4211.25|4210.98|4210.38|4211.98|4211.38|4210.73|4210.13|956
1620385200000|2021-05-07 11:00:00|4210.73|4210.13|4211.23|4210.63|4211.48|4210.88|4210.23|4209.63|1598
1620385500000|2021-05-07 11:05:00|4211.35|4210.75|4210.98|4210.38|4211.73|4211.13|4210.98|4210.38|864
1620385800000|2021-05-07 11:10:00|4211.1|4210.5|4209.73|4209.13|4211.23|4210.63|4209.35|4208.75|880
1620386100000|2021-05-07 11:15:00|4209.85|4209.25|4210.6|4210|4210.98|4210.38|4209.73|4209.13|875
1620386400000|2021-05-07 11:20:00|4210.48|4209.88|4208.98|4208.38|4210.73|4210.13|4208.48|4207.88|1640
1620386700000|2021-05-07 11:25:00|4209.23|4208.63|4209.48|4208.88|4209.98|4209.38|4209.23|4208.63|772
1620387000000|2021-05-07 11:30:00|4209.73|4209.13|4209.98|4209.38|4210.23|4209.63|4209.6|4209|926
1620387300000|2021-05-07 11:35:00|4210.1|4209.5|4210.73|4210.13|4210.98|4210.38|4209.98|4209.38|916
1620387600000|2021-05-07 11:40:00|4210.98|4210.38|4210.98|4210.38|4211.23|4210.63|4210.73|4210.13|927
1620387900000|2021-05-07 11:45:00|4211.23|4210.63|4211.23|4210.63|4211.23|4210.63|4210.73|4210.13|1034
1620388200000|2021-05-07 11:50:00|4210.98|4210.38|4211.48|4210.88|4211.73|4211.13|4210.85|4210.25|1263
1620388500000|2021-05-07 11:55:00|4211.6|4211|4211.98|4211.38|4211.98|4211.38|4211.48|4210.88|1064
1620388800000|2021-05-07 12:00:00|4211.23|4210.63|4209.48|4208.88|4211.48|4210.88|4208.98|4208.38|2286
1620389100000|2021-05-07 12:05:00|4209.35|4208.75|4208.98|4208.38|4209.98|4209.38|4208.35|4207.75|1499
1620389400000|2021-05-07 12:10:00|4208.85|4208.25|4208.98|4208.38|4208.98|4208.38|4207.73|4207.13|1736
1620389700000|2021-05-07 12:15:00|4209.1|4208.5|4209.48|4208.88|4210.48|4209.88|4208.98|4208.38|1877
1620390000000|2021-05-07 12:20:00|4209.73|4209.13|4210.98|4210.38|4210.98|4210.38|4209.48|4208.88|1811
1620390300000|2021-05-07 12:25:00|4211.23|4210.63|4212.85|4212.25|4214.23|4213.63|4210.73|4210.13|3401
1620390600000|2021-05-07 12:30:00|4213.1|4212.5|4208.98|4208.38|4220.73|4220.13|4203.48|4202.88|43874
1620390900000|2021-05-07 12:35:00|4208.73|4208.13|4213.73|4213.13|4218.73|4218.13|4208.48|4207.88|17555
1620391200000|2021-05-07 12:40:00|4213.98|4213.38|4215.23|4214.63|4217.98|4217.38|4213.23|4212.63|14450
1620391500000|2021-05-07 12:45:00|4215.1|4214.5|4213.98|4213.38|4216.98|4216.38|4213.48|4212.88|9700
1620391800000|2021-05-07 12:50:00|4214.23|4213.63|4215.98|4215.38|4216.48|4215.88|4213.73|4213.13|7342
1620392100000|2021-05-07 12:55:00|4215.73|4215.13|4214.23|4213.63|4216.98|4216.38|4211.98|4211.38|13881
1620392400000|2021-05-07 13:00:00|4214.48|4213.88|4213.98|4213.38|4217.23|4216.63|4213.73|4213.13|9399
1620392700000|2021-05-07 13:05:00|4214.23|4213.63|4211.48|4210.88|4214.98|4214.38|4209.73|4209.13|12960
1620393000000|2021-05-07 13:10:00|4211.73|4211.13|4214.73|4214.13|4214.73|4214.13|4210.98|4210.38|7050
1620393300000|2021-05-07 13:15:00|4214.48|4213.88|4212.98|4212.38|4214.98|4214.38|4212.23|4211.63|6702
1620393600000|2021-05-07 13:20:00|4212.73|4212.13|4210.1|4209.5|4212.98|4212.38|4208.98|4208.38|7543
1620393900000|2021-05-07 13:25:00|4209.98|4209.38|4209.73|4209.13|4211.48|4210.88|4208.98|4208.38|8848
1620394200000|2021-05-07 13:30:00|4209.63|4209.23|4205.63|4205.23|4210.13|4209.73|4202.38|4201.98|62917
1620394500000|2021-05-07 13:35:00|4205.75|4205.35|4213.63|4213.23|4215.38|4214.98|4205.13|4204.73|44661
1620394800000|2021-05-07 13:40:00|4213.88|4213.48|4217.13|4216.73|4218.38|4217.98|4213.13|4212.73|45490
1620395100000|2021-05-07 13:45:00|4217.63|4217.23|4224.13|4223.73|4224.63|4224.23|4215.88|4215.48|54446
1620395400000|2021-05-07 13:50:00|4225.13|4224.73|4220.88|4220.48|4225.13|4224.73|4219.88|4219.48|31150
1620395700000|2021-05-07 13:55:00|4220.75|4220.35|4219.88|4219.48|4222.63|4222.23|4218.88|4218.48|24825
1620396000000|2021-05-07 14:00:00|4220.38|4219.98|4225.38|4224.98|4225.88|4225.48|4219.38|4218.98|34711
1620396300000|2021-05-07 14:05:00|4225.63|4225.23|4230.38|4229.98|4231.13|4230.73|4224.63|4224.23|39038
1620396600000|2021-05-07 14:10:00|4230.5|4230.1|4233.25|4232.85|4235|4234.6|4230.25|4229.85|35711
1620396900000|2021-05-07 14:15:00|4233.75|4233.35|4235.25|4234.85|4235.5|4235.1|4233.75|4233.35|24370
1620397200000|2021-05-07 14:20:00|4235.5|4235.1|4234|4233.6|4237.25|4236.85|4233.75|4233.35|36803
1620397500000|2021-05-07 14:25:00|4233.75|4233.35|4232|4231.6|4234.5|4234.1|4231.5|4231.1|21850
1620397800000|2021-05-07 14:30:00|4232.25|4231.85|4234.75|4234.35|4235|4234.6|4232.25|4231.85|15537
1620398100000|2021-05-07 14:35:00|4234.5|4234.1|4232.25|4231.85|4235.25|4234.85|4231.5|4231.1|15349
1620398400000|2021-05-07 14:40:00|4232.12|4231.72|4231.75|4231.35|4233.5|4233.1|4231.75|4231.35|15445
1620398700000|2021-05-07 14:45:00|4232|4231.6|4230.25|4229.85|4233|4232.6|4228.75|4228.35|19004
1620399000000|2021-05-07 14:50:00|4230.5|4230.1|4231|4230.6|4232|4231.6|4229|4228.6|12036
1620399300000|2021-05-07 14:55:00|4231.5|4231.1|4232.5|4232.1|4232.75|4232.35|4229.5|4229.1|11423
1620399600000|2021-05-07 15:00:00|4232.75|4232.35|4233.75|4233.35|4234.25|4233.85|4232|4231.6|13251
1620399900000|2021-05-07 15:05:00|4233.5|4233.1|4232.75|4232.35|4233.75|4233.35|4231.75|4231.35|8300
1620400200000|2021-05-07 15:10:00|4233|4232.6|4236.5|4236.1|4236.75|4236.35|4232.75|4232.35|13717
1620400500000|2021-05-07 15:15:00|4236.37|4235.97|4234|4233.6|4236.37|4235.97|4233.5|4233.1|12207
1620400800000|2021-05-07 15:20:00|4234.25|4233.85|4233.75|4233.35|4234.5|4234.1|4233|4232.6|6851
1620401100000|2021-05-07 15:25:00|4233.5|4233.1|4234|4233.6|4234.5|4234.1|4231.25|4230.85|13466
1620401400000|2021-05-07 15:30:00|4234.5|4234.1|4236|4235.6|4236.75|4236.35|4234|4233.6|14338
1620401700000|2021-05-07 15:35:00|4235.75|4235.35|4235|4234.6|4237|4236.6|4233.75|4233.35|12872
1620402000000|2021-05-07 15:40:00|4235.25|4234.85|4238.75|4238.35|4238.75|4238.35|4234.5|4234.1|14022
1620402300000|2021-05-07 15:45:00|4239|4238.6|4234.25|4233.85|4239|4238.6|4233.75|4233.35|17390
1620402600000|2021-05-07 15:50:00|4234.5|4234.1|4235|4234.6|4235.5|4235.1|4234|4233.6|8220
1620402900000|2021-05-07 15:55:00|4235.12|4234.72|4236|4235.6|4236.5|4236.1|4234.75|4234.35|7540
1620403200000|2021-05-07 16:00:00|4236.25|4235.85|4235|4234.6|4236.5|4236.1|4234.25|4233.85|10452
1620403500000|2021-05-07 16:05:00|4234.75|4234.35|4235.25|4234.85|4236|4235.6|4232.5|4232.1|14021
1620403800000|2021-05-07 16:10:00|4235.37|4234.97|4231.75|4231.35|4235.37|4234.97|4231.5|4231.1|14561
1620404100000|2021-05-07 16:15:00|4231.5|4231.1|4232.87|4232.47|4233.5|4233.1|4231.5|4231.1|5082
1620404400000|2021-05-07 16:20:00|4233|4232.6|4232.5|4232.1|4234|4233.6|4232.25|4231.85|5035
1620404700000|2021-05-07 16:25:00|4232.62|4232.22|4231|4230.6|4232.75|4232.35|4230.25|4229.85|8471
1620405000000|2021-05-07 16:30:00|4231.25|4230.85|4230.25|4229.85|4231.25|4230.85|4229.5|4229.1|7378
1620405300000|2021-05-07 16:35:00|4230|4229.6|4228.25|4227.85|4230|4229.6|4227.5|4227.1|9387
1620405600000|2021-05-07 16:40:00|4228.1|4227.7|4229.1|4228.7|4229.1|4228.7|4227.1|4226.7|11602
1620405900000|2021-05-07 16:45:00|4229.6|4229.2|4229.1|4228.7|4230.1|4229.7|4228.6|4228.2|9766
1620406200000|2021-05-07 16:50:00|4229.22|4228.82|4229.6|4229.2|4230.1|4229.7|4228.35|4227.95|5298
1620406500000|2021-05-07 16:55:00|4229.47|4229.07|4231.6|4231.2|4233.1|4232.7|4229.35|4228.95|9327
1620406800000|2021-05-07 17:00:00|4231.47|4231.07|4231.6|4231.2|4231.97|4231.57|4230.85|4230.45|6035
1620407100000|2021-05-07 17:05:00|4231.35|4230.95|4229.85|4229.45|4231.35|4230.95|4227.35|4226.95|9345
1620407400000|2021-05-07 17:10:00|4229.6|4229.2|4228.35|4227.95|4230.6|4230.2|4228.1|4227.7|7519
1620407700000|2021-05-07 17:15:00|4228.1|4227.7|4227.1|4226.7|4228.35|4227.95|4226.1|4225.7|14001
1620408000000|2021-05-07 17:20:00|4226.85|4226.45|4227.85|4227.45|4228.1|4227.7|4225.6|4225.2|8618
1620408300000|2021-05-07 17:25:00|4227.6|4227.2|4225.6|4225.2|4227.85|4227.45|4225.35|4224.95|9817
1620408600000|2021-05-07 17:30:00|4225.85|4225.45|4229.6|4229.2|4229.6|4229.2|4225.35|4224.95|9639
1620408900000|2021-05-07 17:35:00|4229.72|4229.32|4228.85|4228.45|4230.1|4229.7|4228.1|4227.7|6781
1620409200000|2021-05-07 17:40:00|4228.1|4227.7|4229.1|4228.7|4229.35|4228.95|4227.6|4227.2|7341
1620409500000|2021-05-07 17:45:00|4229.35|4228.95|4229.6|4229.2|4230.6|4230.2|4228.1|4227.7|6651
1620409800000|2021-05-07 17:50:00|4229.35|4228.95|4227.85|4227.45|4230.1|4229.7|4227.6|4227.2|6790
1620410100000|2021-05-07 17:55:00|4228.1|4227.7|4227.6|4227.2|4229.1|4228.7|4226.85|4226.45|6152
1620410400000|2021-05-07 18:00:00|4227.35|4226.95|4227.1|4226.7|4229.1|4228.7|4222.85|4222.45|23684
1620410700000|2021-05-07 18:05:00|4227.35|4226.95|4230.35|4229.95|4230.6|4230.2|4227.35|4226.95|10249
1620411000000|2021-05-07 18:10:00|4230.6|4230.2|4229.1|4228.7|4231.1|4230.7|4229.1|4228.7|7086
1620411300000|2021-05-07 18:15:00|4229.35|4228.95|4231.35|4230.95|4231.35|4230.95|4228.85|4228.45|6373
1620411600000|2021-05-07 18:20:00|4231.1|4230.7|4232.6|4232.2|4232.6|4232.2|4230.1|4229.7|8180
1620411900000|2021-05-07 18:25:00|4232.35|4231.95|4233.1|4232.7|4233.35|4232.95|4231.85|4231.45|7553
1620412200000|2021-05-07 18:30:00|4232.85|4232.45|4231.85|4231.45|4233.35|4232.95|4231.85|4231.45|5240
1620412500000|2021-05-07 18:35:00|4231.6|4231.2|4230.85|4230.45|4232.1|4231.7|4228.85|4228.45|9511
1620412800000|2021-05-07 18:40:00|4230.6|4230.2|4228.35|4227.95|4230.6|4230.2|4226.6|4226.2|15078
1620413100000|2021-05-07 18:45:00|4228.6|4228.2|4229.6|4229.2|4230.35|4229.95|4227.85|4227.45|10491
1620413400000|2021-05-07 18:50:00|4229.72|4229.32|4230.6|4230.2|4231.85|4231.45|4229.1|4228.7|7699
1620413700000|2021-05-07 18:55:00|4230.72|4230.32|4231.85|4231.45|4232.35|4231.95|4230.6|4230.2|7052
1620414000000|2021-05-07 19:00:00|4231.6|4231.2|4232.35|4231.95|4234.35|4233.95|4230.1|4229.7|14381
1620414300000|2021-05-07 19:05:00|4232.47|4232.07|4234.85|4234.45|4235.35|4234.95|4232.35|4231.95|12559
1620414600000|2021-05-07 19:10:00|4234.97|4234.57|4235.6|4235.2|4235.6|4235.2|4233.1|4232.7|10153
1620414900000|2021-05-07 19:15:00|4235.85|4235.45|4235.6|4235.2|4237.35|4236.95|4235.35|4234.95|9422
1620415200000|2021-05-07 19:20:00|4235.56|4235.16|4236.06|4235.66|4238.31|4237.91|4235.06|4234.66|13526
1620415500000|2021-05-07 19:25:00|4236.31|4235.91|4235.81|4235.41|4236.56|4236.16|4234.56|4234.16|9876
1620415800000|2021-05-07 19:30:00|4236.06|4235.66|4235.81|4235.41|4238.31|4237.91|4234.56|4234.16|17587
1620416100000|2021-05-07 19:35:00|4235.68|4235.28|4235.06|4234.66|4237.06|4236.66|4233.81|4233.41|14243
1620416400000|2021-05-07 19:40:00|4235.18|4234.78|4233.56|4233.16|4236.31|4235.91|4233.06|4232.66|11975
1620416700000|2021-05-07 19:45:00|4233.06|4232.66|4236.31|4235.91|4236.56|4236.16|4231.81|4231.41|22227
1620417000000|2021-05-07 19:50:00|4236.81|4236.41|4235.06|4234.66|4237.06|4236.66|4233.56|4233.16|23974
1620417300000|2021-05-07 19:55:00|4235.31|4234.91|4230.81|4230.41|4236.06|4235.66|4230.31|4229.91|72211
1620417600000|2021-05-07 20:00:00|4231.06|4230.66|4232.82|4232.22|4233.57|4232.97|4230.57|4229.97|34964
1620417900000|2021-05-07 20:05:00|4233.07|4232.47|4235.82|4235.22|4235.82|4235.22|4233.07|4232.47|10775
1620418200000|2021-05-07 20:10:00|4235.57|4234.97|4234.58|4233.08|4235.57|4234.97|4233.57|4232.97|9656
1620418500000|2021-05-07 20:15:00|4234.12|4232.62|4234.22|4232.72|4234.4|4232.9|4234.01|4232.51|1
1620418800000|2021-05-07 20:20:00|4234.26|4232.76|4234.22|4232.72|4234.44|4232.94|4233.97|4232.47|0
1620419100000|2021-05-07 20:25:00|4234.29|4232.79|4234.15|4232.65|4234.29|4232.79|4234.08|4232.58|0
1620419400000|2021-05-07 20:30:00|4233.44|4232.84|4233.69|4233.09|4234.19|4233.59|4233.19|4232.59|1630
1620419700000|2021-05-07 20:35:00|4233.44|4232.84|4234.19|4233.59|4234.44|4233.84|4233.19|4232.59|844
1620420000000|2021-05-07 20:40:00|4233.94|4233.34|4234.19|4233.59|4234.44|4233.84|4233.69|4233.09|499
1620420300000|2021-05-07 20:45:00|4234.44|4233.84|4234.69|4234.09|4234.94|4234.34|4233.94|4233.34|521
1620420600000|2021-05-07 20:50:00|4234.44|4233.84|4234.19|4233.59|4234.94|4234.34|4233.94|4233.34|806
1620420900000|2021-05-07 20:55:00|4234.44|4233.84|4233.88|4232.38|4234.69|4234.09|4232.94|4232.34|1216
1620421200000|2021-05-07 21:00:00|||||||||6
1620597600000|2021-05-09 22:00:00|4234.19|4233.59|4235.07|4234.47|4235.44|4234.84|4231.69|4231.09|2207
1620597900000|2021-05-09 22:05:00|4235.19|4234.59|4236.82|4236.22|4237.32|4236.72|4234.57|4233.97|768
1620598200000|2021-05-09 22:10:00|4237.07|4236.47|4235.82|4235.22|4237.07|4236.47|4235.82|4235.22|329
1620598500000|2021-05-09 22:15:00|4236.07|4235.47|4236.07|4235.47|4236.57|4235.97|4235.57|4234.97|382
1620598800000|2021-05-09 22:20:00|4236.19|4235.59|4236.07|4235.47|4236.57|4235.97|4235.82|4235.22|232
1620599100000|2021-05-09 22:25:00|4235.82|4235.22|4235.07|4234.47|4235.82|4235.22|4234.07|4233.47|494
1620599400000|2021-05-09 22:30:00|4234.82|4234.22|4236.07|4235.47|4236.32|4235.72|4234.82|4234.22|250
1620599700000|2021-05-09 22:35:00|4236.32|4235.72|4234.82|4234.22|4236.32|4235.72|4234.57|4233.97|307
1620600000000|2021-05-09 22:40:00|4234.94|4234.34|4235.07|4234.47|4235.82|4235.22|4234.82|4234.22|196
1620600300000|2021-05-09 22:45:00|4235.19|4234.59|4235.32|4234.72|4235.32|4234.72|4235.07|4234.47|102
1620600600000|2021-05-09 22:50:00|4235.57|4234.97|4235.32|4234.72|4235.57|4234.97|4235.07|4234.47|86
1620600900000|2021-05-09 22:55:00|4235.07|4234.47|4235.32|4234.72|4235.57|4234.97|4234.82|4234.22|234
1620601200000|2021-05-09 23:00:00|4235.19|4234.59|4235.07|4234.47|4235.44|4234.84|4234.82|4234.22|121
1620601500000|2021-05-09 23:05:00|4234.94|4234.34|4235.57|4234.97|4235.82|4235.22|4234.82|4234.22|391
1620601800000|2021-05-09 23:10:00|4235.44|4234.84|4237.57|4236.97|4238.07|4237.47|4235.32|4234.72|1240
1620602100000|2021-05-09 23:15:00|4237.82|4237.22|4237.07|4236.47|4237.82|4237.22|4237.07|4236.47|272
1620602400000|2021-05-09 23:20:00|4237.32|4236.72|4237.57|4236.97|4238.07|4237.47|4237.32|4236.72|470
1620602700000|2021-05-09 23:25:00|4237.44|4236.84|4237.07|4236.47|4237.44|4236.84|4236.82|4236.22|189
1620603000000|2021-05-09 23:30:00|4236.94|4236.34|4237.07|4236.47|4237.32|4236.72|4236.57|4235.97|425
1620603300000|2021-05-09 23:35:00|4236.94|4236.34|4236.57|4235.97|4236.94|4236.34|4236.57|4235.97|208
1620603600000|2021-05-09 23:40:00|4236.69|4236.09|4237.07|4236.47|4237.19|4236.59|4236.57|4235.97|297
1620603900000|2021-05-09 23:45:00|4236.82|4236.22|4237.32|4236.72|4237.32|4236.72|4236.82|4236.22|432
1620604200000|2021-05-09 23:50:00|4237.57|4236.97|4239.07|4238.47|4239.57|4238.97|4237.57|4236.97|1370
1620604500000|2021-05-09 23:55:00|4238.82|4238.22|4238.32|4237.72|4239.07|4238.47|4238.32|4237.72|470
1620604800000|2021-05-10 00:00:00|4238.57|4237.97|4239.07|4238.47|4239.07|4238.47|4237.07|4236.47|1310
1620605100000|2021-05-10 00:05:00|4239.32|4238.72|4241.57|4240.97|4241.82|4241.22|4238.82|4238.22|2010
1620605400000|2021-05-10 00:10:00|4241.69|4241.09|4244.07|4243.47|4244.57|4243.97|4241.32|4240.72|3344
1620605700000|2021-05-10 00:15:00|4244.19|4243.59|4243.32|4242.72|4244.32|4243.72|4242.32|4241.72|1342
1620606000000|2021-05-10 00:20:00|4243.44|4242.84|4242.82|4242.22|4243.82|4243.22|4242.82|4242.22|663
1620606300000|2021-05-10 00:25:00|4242.57|4241.97|4242.57|4241.97|4243.07|4242.47|4242.19|4241.59|656
1620606600000|2021-05-10 00:30:00|4242.69|4242.09|4242.57|4241.97|4243.32|4242.72|4242.32|4241.72|670
1620606900000|2021-05-10 00:35:00|4242.44|4241.84|4242.07|4241.47|4242.57|4241.97|4242.07|4241.47|536
1620607200000|2021-05-10 00:40:00|4241.82|4241.22|4242.57|4241.97|4242.82|4242.22|4241.82|4241.22|444
1620607500000|2021-05-10 00:45:00|4242.44|4241.84|4242.07|4241.47|4242.82|4242.22|4242.07|4241.47|383
1620607800000|2021-05-10 00:50:00|4242.32|4241.72|4242.57|4241.97|4242.82|4242.22|4242.07|4241.47|464
1620608100000|2021-05-10 00:55:00|4242.32|4241.72|4242.07|4241.47|4242.82|4242.22|4241.82|4241.22|409
1620608400000|2021-05-10 01:00:00|4241.82|4241.22|4242.57|4241.97|4242.57|4241.97|4241.07|4240.47|854
1620608700000|2021-05-10 01:05:00|4242.44|4241.84|4242.82|4242.22|4243.32|4242.72|4242.07|4241.47|689
1620609000000|2021-05-10 01:10:00|4242.94|4242.34|4243.07|4242.47|4243.07|4242.47|4242.57|4241.97|569
1620609300000|2021-05-10 01:15:00|4243.32|4242.72|4243.57|4242.97|4243.82|4243.22|4242.82|4242.22|953
1620609600000|2021-05-10 01:20:00|4243.82|4243.22|4243.07|4242.47|4244.07|4243.47|4242.82|4242.22|847
1620609900000|2021-05-10 01:25:00|4242.82|4242.22|4242.32|4241.72|4243.07|4242.47|4242.32|4241.72|592
1620610200000|2021-05-10 01:30:00|4242.44|4241.84|4242.32|4241.72|4242.57|4241.97|4241.82|4241.22|923
1620610500000|2021-05-10 01:35:00|4242.19|4241.59|4242.57|4241.97|4243.07|4242.47|4241.57|4240.97|962
1620610800000|2021-05-10 01:40:00|4242.69|4242.09|4244.32|4243.72|4244.32|4243.72|4242.57|4241.97|1056
1620611100000|2021-05-10 01:45:00|4244.57|4243.97|4243.57|4242.97|4244.57|4243.97|4243.32|4242.72|1013
1620611400000|2021-05-10 01:50:00|4243.32|4242.72|4243.57|4242.97|4244.07|4243.47|4243.07|4242.47|763
1620611700000|2021-05-10 01:55:00|4243.44|4242.84|4242.82|4242.22|4244.07|4243.47|4242.82|4242.22|410
1620612000000|2021-05-10 02:00:00|4242.94|4242.34|4242.94|4242.34|4243.32|4242.72|4242.57|4241.97|747
1620612300000|2021-05-10 02:05:00|4242.82|4242.22|4243.07|4242.47|4243.57|4242.97|4242.82|4242.22|356
1620612600000|2021-05-10 02:10:00|4243.19|4242.59|4242.32|4241.72|4243.57|4242.97|4242.32|4241.72|769
1620612900000|2021-05-10 02:15:00|4242.19|4241.59|4242.07|4241.47|4242.82|4242.22|4242.07|4241.47|380
1620613200000|2021-05-10 02:20:00|4241.94|4241.34|4241.07|4240.47|4242.32|4241.72|4241.07|4240.47|1034
1620613500000|2021-05-10 02:25:00|4241.19|4240.59|4241.57|4240.97|4242.07|4241.47|4241.07|4240.47|545
1620613800000|2021-05-10 02:30:00|4241.32|4240.72|4241.57|4240.97|4241.82|4241.22|4241.32|4240.72|791
1620614100000|2021-05-10 02:35:00|4241.82|4241.22|4241.57|4240.97|4242.07|4241.47|4241.32|4240.72|489
1620614400000|2021-05-10 02:40:00|4241.69|4241.09|4241.57|4240.97|4242.07|4241.47|4241.32|4240.72|272
1620614700000|2021-05-10 02:45:00|4241.32|4240.72|4241.57|4240.97|4241.57|4240.97|4241.07|4240.47|443
1620615000000|2021-05-10 02:50:00|4241.44|4240.84|4242.07|4241.47|4242.07|4241.47|4241.32|4240.72|408
1620615300000|2021-05-10 02:55:00|4241.82|4241.22|4241.07|4240.47|4241.82|4241.22|4240.82|4240.22|466
1620615600000|2021-05-10 03:00:00|4241.32|4240.72|4241.57|4240.97|4241.82|4241.22|4241.07|4240.47|454
1620615900000|2021-05-10 03:05:00|4241.32|4240.72|4240.82|4240.22|4241.32|4240.72|4240.57|4239.97|608
1620616200000|2021-05-10 03:10:00|4240.69|4240.09|4240.57|4239.97|4240.82|4240.22|4240.07|4239.47|479
1620616500000|2021-05-10 03:15:00|4240.44|4239.84|4239.82|4239.22|4240.57|4239.97|4239.82|4239.22|496
1620616800000|2021-05-10 03:20:00|4239.57|4238.97|4240.07|4239.47|4240.19|4239.59|4239.44|4238.84|355
1620617100000|2021-05-10 03:25:00|4239.82|4239.22|4240.32|4239.72|4240.32|4239.72|4239.57|4238.97|402
1620617400000|2021-05-10 03:30:00|4240.07|4239.47|4240.32|4239.72|4240.57|4239.97|4239.82|4239.22|382
1620617700000|2021-05-10 03:35:00|4240.44|4239.84|4239.57|4238.97|4240.44|4239.84|4239.57|4238.97|299
1620618000000|2021-05-10 03:40:00|4239.69|4239.09|4239.82|4239.22|4240.32|4239.72|4239.69|4239.09|429
1620618300000|2021-05-10 03:45:00|4239.57|4238.97|4239.57|4238.97|4240.07|4239.47|4239.57|4238.97|440
1620618600000|2021-05-10 03:50:00|4239.32|4238.72|4239.57|4238.97|4240.07|4239.47|4239.32|4238.72|342
1620618900000|2021-05-10 03:55:00|4239.82|4239.22|4239.82|4239.22|4240.07|4239.47|4239.57|4238.97|290
1620619200000|2021-05-10 04:00:00|4239.57|4238.97|4239.57|4238.97|4239.82|4239.22|4239.32|4238.72|519
1620619500000|2021-05-10 04:05:00|4239.32|4238.72|4239.57|4238.97|4239.82|4239.22|4239.32|4238.72|237
1620619800000|2021-05-10 04:10:00|4239.44|4238.84|4240.07|4239.47|4240.57|4239.97|4239.44|4238.84|399
1620620100000|2021-05-10 04:15:00|4240.32|4239.72|4240.07|4239.47|4240.82|4240.22|4240.07|4239.47|342
1620620400000|2021-05-10 04:20:00|4239.94|4239.34|4240.82|4240.22|4240.82|4240.22|4239.69|4239.09|363
1620620700000|2021-05-10 04:25:00|4240.69|4240.09|4240.82|4240.22|4241.07|4240.47|4240.44|4239.84|426
1620621000000|2021-05-10 04:30:00|4240.57|4239.97|4240.82|4240.22|4241.07|4240.47|4240.32|4239.72|238
1620621300000|2021-05-10 04:35:00|4241.07|4240.47|4240.82|4240.22|4241.07|4240.47|4240.82|4240.22|298
1620621600000|2021-05-10 04:40:00|4240.69|4240.09|4241.07|4240.47|4241.07|4240.47|4240.57|4239.97|119
1620621900000|2021-05-10 04:45:00|4241.32|4240.72|4240.57|4239.97|4241.32|4240.72|4240.32|4239.72|245
1620622200000|2021-05-10 04:50:00|4240.32|4239.72|4239.07|4238.47|4240.32|4239.72|4238.82|4238.22|1010
1620622500000|2021-05-10 04:55:00|4239.19|4238.59|4239.32|4238.72|4239.57|4238.97|4239.07|4238.47|254
1620622800000|2021-05-10 05:00:00|4239.19|4238.59|4238.57|4237.97|4239.57|4238.97|4238.57|4237.97|438
1620623100000|2021-05-10 05:05:00|4238.82|4238.22|4237.32|4236.72|4238.82|4238.22|4237.32|4236.72|828
1620623400000|2021-05-10 05:10:00|4237.44|4236.84|4237.32|4236.72|4237.82|4237.22|4237.32|4236.72|500
1620623700000|2021-05-10 05:15:00|4237.57|4236.97|4237.57|4236.97|4238.07|4237.47|4237.07|4236.47|556
1620624000000|2021-05-10 05:20:00|4237.82|4237.22|4237.82|4237.22|4238.82|4238.22|4237.57|4236.97|656
1620624300000|2021-05-10 05:25:00|4237.57|4236.97|4238.07|4237.47|4238.07|4237.47|4237.57|4236.97|771
1620624600000|2021-05-10 05:30:00|4237.94|4237.34|4238.94|4238.34|4239.07|4238.47|4237.82|4237.22|679
1620624900000|2021-05-10 05:35:00|4239.07|4238.47|4239.07|4238.47|4239.82|4239.22|4238.82|4238.22|756
1620625200000|2021-05-10 05:40:00|4239.19|4238.59|4239.19|4238.59|4239.32|4238.72|4238.32|4237.72|422
1620625500000|2021-05-10 05:45:00|4239.32|4238.72|4239.57|4238.97|4239.82|4239.22|4239.07|4238.47|309
1620625800000|2021-05-10 05:50:00|4239.32|4238.72|4239.32|4238.72|4239.69|4239.09|4239.07|4238.47|307
1620626100000|2021-05-10 05:55:00|4239.07|4238.47|4240.32|4239.72|4240.57|4239.97|4238.82|4238.22|662
1620626400000|2021-05-10 06:00:00|4239.82|4239.22|4240.07|4239.47|4240.82|4240.22|4239.32|4238.72|986
1620626700000|2021-05-10 06:05:00|4239.94|4239.34|4239.57|4238.97|4240.32|4239.72|4239.32|4238.72|666
1620627000000|2021-05-10 06:10:00|4239.69|4239.09|4239.32|4238.72|4239.82|4239.22|4238.69|4238.09|606
1620627300000|2021-05-10 06:15:00|4239.07|4238.47|4238.19|4237.59|4239.57|4238.97|4237.32|4236.72|987
1620627600000|2021-05-10 06:20:00|4238.07|4237.47|4238.32|4237.72|4238.32|4237.72|4237.32|4236.72|500
1620627900000|2021-05-10 06:25:00|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|4237.07|4236.47|675
1620628200000|2021-05-10 06:30:00|4237.94|4237.34|4236.32|4235.72|4238.07|4237.47|4236.32|4235.72|1208
1620628500000|2021-05-10 06:35:00|4236.07|4235.47|4235.82|4235.22|4236.82|4236.22|4235.32|4234.72|889
1620628800000|2021-05-10 06:40:00|4235.57|4234.97|4234.57|4233.97|4235.82|4235.22|4233.82|4233.22|1430
1620629100000|2021-05-10 06:45:00|4234.44|4233.84|4233.07|4232.47|4234.44|4233.84|4232.82|4232.22|1534
1620629400000|2021-05-10 06:50:00|4233.19|4232.59|4234.82|4234.22|4235.44|4234.84|4233.07|4232.47|1251
1620629700000|2021-05-10 06:55:00|4234.69|4234.09|4235.57|4234.97|4235.82|4235.22|4234.57|4233.97|983
1620630000000|2021-05-10 07:00:00|4235.82|4235.22|4234.57|4233.97|4235.82|4235.22|4233.82|4233.22|2293
1620630300000|2021-05-10 07:05:00|4234.44|4233.84|4234.07|4233.47|4234.57|4233.97|4232.82|4232.22|2006
1620630600000|2021-05-10 07:10:00|4233.82|4233.22|4233.07|4232.47|4234.32|4233.72|4232.07|4231.47|2137
1620630900000|2021-05-10 07:15:00|4232.82|4232.22|4233.57|4232.97|4233.57|4232.97|4232.07|4231.47|1462
1620631200000|2021-05-10 07:20:00|4233.44|4232.84|4231.82|4231.22|4233.44|4232.84|4231.32|4230.72|1553
1620631500000|2021-05-10 07:25:00|4231.57|4230.97|4230.82|4230.22|4231.82|4231.22|4229.82|4229.22|1996
1620631800000|2021-05-10 07:30:00|4230.69|4230.09|4231.82|4231.22|4232.07|4231.47|4229.07|4228.47|3437
1620632100000|2021-05-10 07:35:00|4231.94|4231.34|4233.07|4232.47|4233.32|4232.72|4230.57|4229.97|1723
1620632400000|2021-05-10 07:40:00|4233.32|4232.72|4232.32|4231.72|4233.57|4232.97|4231.57|4230.97|1281
1620632700000|2021-05-10 07:45:00|4232.19|4231.59|4232.32|4231.72|4233.32|4232.72|4231.57|4230.97|1778
1620633000000|2021-05-10 07:50:00|4232.07|4231.47|4234.07|4233.47|4234.32|4233.72|4231.44|4230.84|1353
1620633300000|2021-05-10 07:55:00|4233.82|4233.22|4233.32|4232.72|4234.07|4233.47|4232.82|4232.22|980
1620633600000|2021-05-10 08:00:00|4232.82|4232.22|4233.57|4232.97|4234.07|4233.47|4232.82|4232.22|1323
1620633900000|2021-05-10 08:05:00|4233.82|4233.22|4234.07|4233.47|4234.57|4233.97|4233.57|4232.97|879
1620634200000|2021-05-10 08:10:00|4234.32|4233.72|4234.82|4234.22|4235.07|4234.47|4234.07|4233.47|807
1620634500000|2021-05-10 08:15:00|4234.57|4233.97|4236.82|4236.22|4236.82|4236.22|4234.44|4233.84|1183
1620634800000|2021-05-10 08:20:00|4236.32|4235.72|4235.82|4235.22|4236.57|4235.97|4235.07|4234.47|933
1620635100000|2021-05-10 08:25:00|4235.94|4235.34|4234.07|4233.47|4235.94|4235.34|4233.82|4233.22|1035
1620635400000|2021-05-10 08:30:00|4234.19|4233.59|4233.57|4232.97|4234.32|4233.72|4231.82|4231.22|1319
1620635700000|2021-05-10 08:35:00|4233.82|4233.22|4233.82|4233.22|4234.32|4233.72|4233.57|4232.97|867
1620636000000|2021-05-10 08:40:00|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4232.82|4232.22|755
1620636300000|2021-05-10 08:45:00|4233.69|4233.09|4232.07|4231.47|4233.69|4233.09|4231.82|4231.22|792
1620636600000|2021-05-10 08:50:00|4231.94|4231.34|4231.57|4230.97|4232.07|4231.47|4231.07|4230.47|754
1620636900000|2021-05-10 08:55:00|4231.44|4230.84|4231.32|4230.72|4232.07|4231.47|4230.82|4230.22|1102
1620637200000|2021-05-10 09:00:00|4231.07|4230.47|4231.82|4231.22|4232.07|4231.47|4230.32|4229.72|684
1620637500000|2021-05-10 09:05:00|4231.57|4230.97|4233.82|4233.22|4233.82|4233.22|4231.57|4230.97|689
1620637800000|2021-05-10 09:10:00|4233.69|4233.09|4233.07|4232.47|4233.82|4233.22|4232.82|4232.22|930
1620638100000|2021-05-10 09:15:00|4232.94|4232.34|4233.32|4232.72|4233.32|4232.72|4232.44|4231.84|902
1620638400000|2021-05-10 09:20:00|4233.44|4232.84|4233.57|4232.97|4234.07|4233.47|4232.82|4232.22|633
1620638700000|2021-05-10 09:25:00|4233.44|4232.84|4232.82|4232.22|4233.82|4233.22|4232.57|4231.97|615
1620639000000|2021-05-10 09:30:00|4232.69|4232.09|4231.32|4230.72|4232.69|4232.09|4231.07|4230.47|864
1620639300000|2021-05-10 09:35:00|4231.19|4230.59|4231.57|4230.97|4232.32|4231.72|4231.07|4230.47|900
1620639600000|2021-05-10 09:40:00|4231.69|4231.09|4231.07|4230.47|4231.82|4231.22|4230.32|4229.72|1091
1620639900000|2021-05-10 09:45:00|4230.82|4230.22|4231.07|4230.47|4231.32|4230.72|4230.32|4229.72|803
1620640200000|2021-05-10 09:50:00|4230.94|4230.34|4232.07|4231.47|4232.32|4231.72|4230.82|4230.22|532
1620640500000|2021-05-10 09:55:00|4231.94|4231.34|4232.32|4231.72|4232.57|4231.97|4231.44|4230.84|620
1620640800000|2021-05-10 10:00:00|4232.44|4231.84|4234.32|4233.72|4234.44|4233.84|4231.82|4231.22|1185
1620641100000|2021-05-10 10:05:00|4234.19|4233.59|4233.82|4233.22|4234.32|4233.72|4233.32|4232.72|1226
1620641400000|2021-05-10 10:10:00|4233.57|4232.97|4234.19|4233.59|4234.57|4233.97|4233.32|4232.72|659
1620641700000|2021-05-10 10:15:00|4234.07|4233.47|4233.57|4232.97|4234.32|4233.72|4233.32|4232.72|539
1620642000000|2021-05-10 10:20:00|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.07|4232.47|595
1620642300000|2021-05-10 10:25:00|4233.82|4233.22|4234.57|4233.97|4234.82|4234.22|4233.32|4232.72|755
1620642600000|2021-05-10 10:30:00|4234.44|4233.84|4232.82|4232.22|4234.82|4234.22|4232.82|4232.22|953
1620642900000|2021-05-10 10:35:00|4232.69|4232.09|4233.32|4232.72|4233.82|4233.22|4231.32|4230.72|2489
1620643200000|2021-05-10 10:40:00|4233.57|4232.97|4235.32|4234.72|4235.57|4234.97|4233.32|4232.72|1310
1620643500000|2021-05-10 10:45:00|4235.19|4234.59|4234.57|4233.97|4235.57|4234.97|4234.57|4233.97|603
1620643800000|2021-05-10 10:50:00|4234.44|4233.84|4233.69|4233.09|4234.82|4234.22|4233.32|4232.72|986
1620644100000|2021-05-10 10:55:00|4233.57|4232.97|4235.32|4234.72|4235.57|4234.97|4233.32|4232.72|1557
1620644400000|2021-05-10 11:00:00|4235.44|4234.84|4235.82|4235.22|4236.32|4235.72|4234.82|4234.22|1764
1620644700000|2021-05-10 11:05:00|4235.57|4234.97|4236.07|4235.47|4236.07|4235.47|4235.32|4234.72|1016
1620645000000|2021-05-10 11:10:00|4235.94|4235.34|4235.57|4234.97|4236.57|4235.97|4235.57|4234.97|1218
1620645300000|2021-05-10 11:15:00|4235.44|4234.84|4236.07|4235.47|4236.82|4236.22|4235.32|4234.72|1314
1620645600000|2021-05-10 11:20:00|4236.19|4235.59|4235.07|4234.47|4236.57|4235.97|4235.07|4234.47|1437
1620645900000|2021-05-10 11:25:00|4234.82|4234.22|4235.57|4234.97|4236.07|4235.47|4234.57|4233.97|1153
1620646200000|2021-05-10 11:30:00|4235.69|4235.09|4233.82|4233.22|4235.82|4235.22|4233.57|4232.97|2083
1620646500000|2021-05-10 11:35:00|4233.57|4232.97|4234.07|4233.47|4234.57|4233.97|4233.57|4232.97|1274
1620646800000|2021-05-10 11:40:00|4233.82|4233.22|4234.57|4233.97|4234.57|4233.97|4233.32|4232.72|1765
1620647100000|2021-05-10 11:45:00|4234.44|4233.84|4234.82|4234.22|4235.07|4234.47|4233.57|4232.97|1384
1620647400000|2021-05-10 11:50:00|4234.57|4233.97|4234.82|4234.22|4235.82|4235.22|4234.44|4233.84|1467
1620647700000|2021-05-10 11:55:00|4234.32|4233.72|4234.69|4234.09|4234.82|4234.22|4234.07|4233.47|1141
1620648000000|2021-05-10 12:00:00|4234.57|4233.97|4235.57|4234.97|4235.82|4235.22|4234.07|4233.47|1947
1620648300000|2021-05-10 12:05:00|4235.44|4234.84|4237.82|4237.22|4238.07|4237.47|4235.44|4234.84|3284
1620648600000|2021-05-10 12:10:00|4237.69|4237.09|4238.07|4237.47|4238.57|4237.97|4237.57|4236.97|1702
1620648900000|2021-05-10 12:15:00|4238.32|4237.72|4237.07|4236.47|4239.57|4238.97|4236.57|4235.97|6032
1620649200000|2021-05-10 12:20:00|4237.19|4236.59|4236.57|4235.97|4237.69|4237.09|4235.82|4235.22|2603
1620649500000|2021-05-10 12:25:00|4236.44|4235.84|4236.57|4235.97|4236.57|4235.97|4235.32|4234.72|2162
1620649800000|2021-05-10 12:30:00|4236.82|4236.22|4236.82|4236.22|4237.82|4237.22|4236.82|4236.22|1665
1620650100000|2021-05-10 12:35:00|4237.07|4236.47|4236.57|4235.97|4238.57|4237.97|4236.57|4235.97|3339
1620650400000|2021-05-10 12:40:00|4236.82|4236.22|4236.32|4235.72|4237.32|4236.72|4235.57|4234.97|4267
1620650700000|2021-05-10 12:45:00|4236.57|4235.97|4236.69|4236.09|4237.07|4236.47|4236.07|4235.47|1272
1620651000000|2021-05-10 12:50:00|4236.57|4235.97|4236.32|4235.72|4237.07|4236.47|4236.07|4235.47|1769
1620651300000|2021-05-10 12:55:00|4236.44|4235.84|4236.32|4235.72|4236.57|4235.97|4235.82|4235.22|1361
1620651600000|2021-05-10 13:00:00|4236.44|4235.84|4234.57|4233.97|4236.82|4236.22|4234.19|4233.59|3972
1620651900000|2021-05-10 13:05:00|4234.69|4234.09|4234.82|4234.22|4236.07|4235.47|4234.57|4233.97|1908
1620652200000|2021-05-10 13:10:00|4234.69|4234.09|4234.32|4233.72|4235.57|4234.97|4234.07|4233.47|2325
1620652500000|2021-05-10 13:15:00|4234.44|4233.84|4233.32|4232.72|4235.07|4234.47|4233.32|4232.72|2605
1620652800000|2021-05-10 13:20:00|4233.57|4232.97|4235.57|4234.97|4235.82|4235.22|4233.32|4232.72|3437
1620653100000|2021-05-10 13:25:00|4235.07|4234.47|4235.57|4234.97|4236.32|4235.72|4234.57|4233.97|5783
1620653400000|2021-05-10 13:30:00|4235.47|4235.07|4228.97|4228.57|4237.47|4237.07|4228.22|4227.82|47564
1620653700000|2021-05-10 13:35:00|4229.22|4228.82|4230.72|4230.32|4230.72|4230.32|4227.72|4227.32|27427
1620654000000|2021-05-10 13:40:00|4230.47|4230.07|4228.97|4228.57|4230.47|4230.07|4227.47|4227.07|22442
1620654300000|2021-05-10 13:45:00|4229.09|4228.69|4230.72|4230.32|4233.47|4233.07|4227.47|4227.07|30274
1620654600000|2021-05-10 13:50:00|4230.84|4230.44|4228.22|4227.82|4230.97|4230.57|4228.22|4227.82|20110
1620654900000|2021-05-10 13:55:00|4228.34|4227.94|4231.22|4230.82|4231.22|4230.82|4227.22|4226.82|20035
1620655200000|2021-05-10 14:00:00|4231.72|4231.32|4231.09|4230.69|4231.72|4231.32|4227.22|4226.82|27726
1620655500000|2021-05-10 14:05:00|4230.97|4230.57|4230.72|4230.32|4231.97|4231.57|4227.47|4227.07|21607
1620655800000|2021-05-10 14:10:00|4230.47|4230.07|4233.22|4232.82|4234.47|4234.07|4230.47|4230.07|22896
1620656100000|2021-05-10 14:15:00|4233.47|4233.07|4232.72|4232.32|4234.72|4234.32|4231.47|4231.07|18869
1620656400000|2021-05-10 14:20:00|4232.47|4232.07|4230.22|4229.82|4233.72|4233.32|4229.97|4229.57|18385
1620656700000|2021-05-10 14:25:00|4229.97|4229.57|4227.22|4226.82|4230.47|4230.07|4227.22|4226.82|21320
1620657000000|2021-05-10 14:30:00|4226.97|4226.57|4224.72|4224.32|4227.22|4226.82|4224.72|4224.32|31599
1620657300000|2021-05-10 14:35:00|4224.47|4224.07|4227.97|4227.57|4227.97|4227.57|4224.22|4223.82|19098
1620657600000|2021-05-10 14:40:00|4227.72|4227.32|4225.47|4225.07|4227.72|4227.32|4222.97|4222.57|16928
1620657900000|2021-05-10 14:45:00|4225.22|4224.82|4220.85|4220.45|4225.22|4224.82|4220.85|4220.45|25954
1620658200000|2021-05-10 14:50:00|4221.1|4220.7|4222.1|4221.7|4224.6|4224.2|4220.85|4220.45|22298
1620658500000|2021-05-10 14:55:00|4221.85|4221.45|4226.1|4225.7|4226.1|4225.7|4221.6|4221.2|14760
1620658800000|2021-05-10 15:00:00|4226.35|4225.95|4226.1|4225.7|4226.85|4226.45|4223.85|4223.45|17347
1620659100000|2021-05-10 15:05:00|4226.35|4225.95|4228.1|4227.7|4228.6|4228.2|4225.35|4224.95|15348
1620659400000|2021-05-10 15:10:00|4227.85|4227.45|4227.35|4226.95|4229.1|4228.7|4226.6|4226.2|13862
1620659700000|2021-05-10 15:15:00|4227.1|4226.7|4230.85|4230.45|4230.85|4230.45|4225.35|4224.95|13588
1620660000000|2021-05-10 15:20:00|4231.1|4230.7|4232.6|4232.2|4233.85|4233.45|4231.1|4230.7|15700
1620660300000|2021-05-10 15:25:00|4232.85|4232.45|4232.35|4231.95|4233.35|4232.95|4231.85|4231.45|11739
1620660600000|2021-05-10 15:30:00|4232.6|4232.2|4232.1|4231.7|4233.47|4233.07|4231.1|4230.7|10967
1620660900000|2021-05-10 15:35:00|4232.35|4231.95|4230.75|4230.35|4232.6|4232.2|4230.1|4229.7|10938
1620661200000|2021-05-10 15:40:00|4230.5|4230.1|4232|4231.6|4232.25|4231.85|4229.62|4229.22|11046
1620661500000|2021-05-10 15:45:00|4232.5|4232.1|4231.25|4230.85|4232.5|4232.1|4229.5|4229.1|10062
1620661800000|2021-05-10 15:50:00|4231.5|4231.1|4233|4232.6|4233|4232.6|4230.25|4229.85|8821
1620662100000|2021-05-10 15:55:00|4232.75|4232.35|4233.75|4233.35|4234.75|4234.35|4232.25|4231.85|12591
1620662400000|2021-05-10 16:00:00|4234|4233.6|4234.25|4233.85|4234.5|4234.1|4232.75|4232.35|8272
1620662700000|2021-05-10 16:05:00|4234|4233.6|4232.75|4232.35|4234.12|4233.72|4232.5|4232.1|6113
1620663000000|2021-05-10 16:10:00|4233|4232.6|4234.25|4233.85|4234.75|4234.35|4232.75|4232.35|8305
1620663300000|2021-05-10 16:15:00|4234.5|4234.1|4234.5|4234.1|4235.25|4234.85|4233.5|4233.1|6958
1620663600000|2021-05-10 16:20:00|4234.37|4233.97|4235.75|4235.35|4235.75|4235.35|4234|4233.6|8488
1620663900000|2021-05-10 16:25:00|4235.5|4235.1|4231.5|4231.1|4236.5|4236.1|4231|4230.6|17637
1620664200000|2021-05-10 16:30:00|4231.25|4230.85|4231|4230.6|4232.25|4231.85|4230.75|4230.35|8860
1620664500000|2021-05-10 16:35:00|4231.25|4230.85|4231|4230.6|4232.25|4231.85|4230.5|4230.1|5634
1620664800000|2021-05-10 16:40:00|4231.15|4230.75|4229.9|4229.5|4231.65|4231.25|4229.15|4228.75|6029
1620665100000|2021-05-10 16:45:00|4229.65|4229.25|4229.15|4228.75|4230.65|4230.25|4228.9|4228.5|6596
1620665400000|2021-05-10 16:50:00|4229.4|4229|4228.9|4228.5|4230.9|4230.5|4228.9|4228.5|6215
1620665700000|2021-05-10 16:55:00|4228.77|4228.37|4228.15|4227.75|4229.4|4229|4227.9|4227.5|7752
1620666000000|2021-05-10 17:00:00|4228.4|4228|4228.4|4228|4229.4|4229|4226.4|4226|10871
1620666300000|2021-05-10 17:05:00|4228.15|4227.75|4228.4|4228|4228.4|4228|4226.65|4226.25|6372
1620666600000|2021-05-10 17:10:00|4228.15|4227.75|4229.15|4228.75|4229.4|4229|4227.4|4227|7318
1620666900000|2021-05-10 17:15:00|4229.02|4228.62|4228.02|4227.62|4229.9|4229.5|4226.65|4226.25|7936
1620667200000|2021-05-10 17:20:00|4227.9|4227.5|4229.4|4229|4230.15|4229.75|4227.9|4227.5|7068
1620667500000|2021-05-10 17:25:00|4229.65|4229.25|4227.4|4227|4229.65|4229.25|4227.4|4227|5511
1620667800000|2021-05-10 17:30:00|4227.15|4226.75|4226.4|4226|4228.15|4227.75|4225.9|4225.5|9080
1620668100000|2021-05-10 17:35:00|4226.15|4225.75|4226.4|4226|4226.9|4226.5|4225.4|4225|7524
1620668400000|2021-05-10 17:40:00|4226.27|4225.87|4225.4|4225|4226.65|4226.25|4224.15|4223.75|10664
1620668700000|2021-05-10 17:45:00|4225.15|4224.75|4226.27|4225.87|4226.9|4226.5|4225.15|4224.75|5587
1620669000000|2021-05-10 17:50:00|4226.15|4225.75|4225.9|4225.5|4227.4|4227|4225.65|4225.25|5891
1620669300000|2021-05-10 17:55:00|4226.15|4225.75|4224.65|4224.25|4227.4|4227|4224.15|4223.75|10655
1620669600000|2021-05-10 18:00:00|4224.9|4224.5|4222.4|4222|4225.4|4225|4221.15|4220.75|26150
1620669900000|2021-05-10 18:05:00|4222.65|4222.25|4222.4|4222|4223.15|4222.75|4220.9|4220.5|9210
1620670200000|2021-05-10 18:10:00|4222.15|4221.75|4219.9|4219.5|4222.9|4222.5|4219.65|4219.25|22427
1620670500000|2021-05-10 18:15:00|4219.65|4219.25|4211.4|4211|4219.9|4219.5|4210.15|4209.75|48049
1620670800000|2021-05-10 18:20:00|4211.65|4211.25|4211.65|4211.25|4212.4|4212|4206.9|4206.5|34067
1620671100000|2021-05-10 18:25:00|4211.4|4211|4207.9|4207.5|4212.15|4211.75|4205.02|4204.62|25249
1620671400000|2021-05-10 18:30:00|4207.65|4207.25|4208.27|4207.87|4208.9|4208.5|4203.9|4203.5|30083
1620671700000|2021-05-10 18:35:00|4208.4|4208|4206.02|4205.62|4208.9|4208.5|4204.15|4203.75|22926
1620672000000|2021-05-10 18:40:00|4205.9|4205.5|4203.15|4202.75|4206.4|4206|4202.9|4202.5|22206
1620672300000|2021-05-10 18:45:00|4203.02|4202.62|4201.9|4201.5|4204.4|4204|4201.9|4201.5|19605
1620672600000|2021-05-10 18:50:00|4201.65|4201.25|4200.4|4200|4202.4|4202|4197.65|4197.25|25175
1620672900000|2021-05-10 18:55:00|4200.65|4200.25|4203.65|4203.25|4203.9|4203.5|4198.15|4197.75|17948
1620673200000|2021-05-10 19:00:00|4203.4|4203|4203.4|4203|4205.65|4205.25|4202.4|4202|18049
1620673500000|2021-05-10 19:05:00|4203.27|4202.87|4203.9|4203.5|4203.9|4203.5|4199.4|4199|16976
1620673800000|2021-05-10 19:10:00|4204.15|4203.75|4204.9|4204.5|4207.4|4207|4203.15|4202.75|12480
1620674100000|2021-05-10 19:15:00|4204.65|4204.25|4202.15|4201.75|4205.4|4205|4201.15|4200.75|11836
1620674400000|2021-05-10 19:20:00|4202.22|4201.82|4201.72|4201.32|4203.72|4203.32|4199.47|4199.07|12493
1620674700000|2021-05-10 19:25:00|4201.47|4201.07|4204.47|4204.07|4205.47|4205.07|4199.97|4199.57|11731
1620675000000|2021-05-10 19:30:00|4203.97|4203.57|4205.97|4205.57|4206.47|4206.07|4201.72|4201.32|14372
1620675300000|2021-05-10 19:35:00|4206.09|4205.69|4204.72|4204.32|4206.22|4205.82|4202.22|4201.82|13298
1620675600000|2021-05-10 19:40:00|4204.97|4204.57|4205.47|4205.07|4205.72|4205.32|4203.97|4203.57|12031
1620675900000|2021-05-10 19:45:00|4205.72|4205.32|4199.97|4199.57|4208.47|4208.07|4197.97|4197.57|25300
1620676200000|2021-05-10 19:50:00|4199.22|4198.82|4193.47|4193.07|4200.22|4199.82|4193.47|4193.07|53851
1620676500000|2021-05-10 19:55:00|4193.72|4193.32|4189.97|4189.57|4197.47|4197.07|4188.47|4188.07|88512
1620676800000|2021-05-10 20:00:00|4189.91|4189.51|4186.51|4185.91|4192.26|4191.66|4185.26|4184.66|35152
1620677100000|2021-05-10 20:05:00|4186.76|4186.16|4190.26|4189.66|4190.51|4189.91|4186.76|4186.16|11084
1620677400000|2021-05-10 20:10:00|4190.51|4189.91|4189.14|4187.64|4190.76|4190.16|4185.26|4184.66|10745
1620677700000|2021-05-10 20:15:00|4189.17|4187.67|4188.47|4186.97|4189.38|4187.88|4188.36|4186.86|1
1620678000000|2021-05-10 20:20:00|4188.51|4187.01|4188.4|4186.9|4188.65|4187.15|4188.25|4186.75|0
1620678300000|2021-05-10 20:25:00|4188.44|4186.94|4188.84|4187.34|4188.91|4187.41|4188.18|4186.68|0
1620678600000|2021-05-10 20:30:00|4188.38|4187.78|4189.38|4188.78|4190.38|4189.78|4187.63|4187.03|2257
1620678900000|2021-05-10 20:35:00|4189.63|4189.03|4188.13|4187.53|4189.63|4189.03|4187.63|4187.03|1385
1620679200000|2021-05-10 20:40:00|4187.88|4187.28|4187.13|4186.53|4188.13|4187.53|4186.63|4186.03|1492
1620679500000|2021-05-10 20:45:00|4187.63|4187.03|4185.13|4184.53|4187.88|4187.28|4184.63|4184.03|1551
1620679800000|2021-05-10 20:50:00|4184.88|4184.28|4180.63|4180.03|4185.13|4184.53|4179.13|4178.53|3710
1620680100000|2021-05-10 20:55:00|4180.88|4180.28|4182.89|4181.39|4182.89|4182.03|4180.38|4179.78|2177
1620680400000|2021-05-10 21:00:00|4182.87|4181.37|4183.66|4182.16|4183.95|4182.45|4182.79|4181.29|41
1620680700000|2021-05-10 21:05:00|4183.62|4182.12|4184.63|4183.13|4184.63|4183.13|4183.62|4182.12|0
1620681000000|2021-05-10 21:10:00|4184.48|4182.98|4185.04|4183.54|4185.04|4183.54|4184.41|4182.91|0
1620681300000|2021-05-10 21:15:00|4185.11|4183.61|4184.78|4183.28|4185.22|4183.72|4184.78|4183.28|0
1620681600000|2021-05-10 21:20:00|4184.85|4183.35|4184.94|4183.44|4185.27|4183.77|4184.85|4183.35|0
1620681900000|2021-05-10 21:25:00|4185.09|4183.59|4185.09|4183.59|4185.71|4184.21|4184.84|4183.34|0
1620682200000|2021-05-10 21:30:00|4185.02|4183.52|4184.98|4183.48|4185.24|4183.74|4184.98|4183.48|0
1620682500000|2021-05-10 21:35:00|4185.02|4183.52|4185.16|4183.66|4185.16|4183.66|4184.91|4183.41|0
1620682800000|2021-05-10 21:40:00|4185.02|4183.52|4185.2|4183.7|4185.2|4183.7|4185.02|4183.52|0
1620683100000|2021-05-10 21:45:00|4185.16|4183.66|4186.1|4184.6|4186.1|4184.6|4185.02|4183.52|0
1620683400000|2021-05-10 21:50:00|4186.3|4184.8|4186.67|4185.17|4186.67|4185.17|4186.3|4184.8|0
1620683700000|2021-05-10 21:55:00|4186.6|4185.1|4185.08|4183.58|4186.75|4185.25|4185.08|4183.58|0
1620684000000|2021-05-10 22:00:00|4183.63|4183.03|4186.51|4185.91|4187.51|4186.91|4183.63|4183.03|3354
1620684300000|2021-05-10 22:05:00|4186.38|4185.78|4186.76|4186.16|4187.26|4186.66|4184.51|4183.91|1384
1620684600000|2021-05-10 22:10:00|4186.51|4185.91|4186.01|4185.41|4187.51|4186.91|4185.76|4185.16|647
1620684900000|2021-05-10 22:15:00|4185.76|4185.16|4185.01|4184.41|4186.76|4186.16|4185.01|4184.41|646
1620685200000|2021-05-10 22:20:00|4185.26|4184.66|4185.26|4184.66|4186.51|4185.91|4184.76|4184.16|942
1620685500000|2021-05-10 22:25:00|4185.13|4184.53|4185.76|4185.16|4186.26|4185.66|4183.76|4183.16|968
1620685800000|2021-05-10 22:30:00|4186.01|4185.41|4187.26|4186.66|4187.51|4186.91|4185.76|4185.16|994
1620686100000|2021-05-10 22:35:00|4187.51|4186.91|4188.01|4187.41|4188.01|4187.41|4187.01|4186.41|579
1620686400000|2021-05-10 22:40:00|4187.88|4187.28|4188.76|4188.16|4189.01|4188.41|4187.76|4187.16|776
1620686700000|2021-05-10 22:45:00|4188.51|4187.91|4188.76|4188.16|4189.01|4188.41|4188.26|4187.66|492
1620687000000|2021-05-10 22:50:00|4189.01|4188.41|4190.01|4189.41|4190.01|4189.41|4189.01|4188.41|610
1620687300000|2021-05-10 22:55:00|4190.26|4189.66|4190.88|4190.28|4191.01|4190.41|4190.01|4189.41|1196
1620687600000|2021-05-10 23:00:00|4191.01|4190.41|4191.01|4190.41|4191.01|4190.41|4190.26|4189.66|646
1620687900000|2021-05-10 23:05:00|4190.76|4190.16|4191.51|4190.91|4192.01|4191.41|4190.63|4190.03|1071
1620688200000|2021-05-10 23:10:00|4191.63|4191.03|4189.26|4188.66|4192.01|4191.41|4189.26|4188.66|998
1620688500000|2021-05-10 23:15:00|4189.51|4188.91|4188.26|4187.66|4190.01|4189.41|4188.26|4187.66|684
1620688800000|2021-05-10 23:20:00|4188.01|4187.41|4189.51|4188.91|4190.01|4189.41|4187.51|4186.91|653
1620689100000|2021-05-10 23:25:00|4189.26|4188.66|4188.51|4187.91|4189.38|4188.78|4187.51|4186.91|884
1620689400000|2021-05-10 23:30:00|4188.26|4187.66|4188.01|4187.41|4189.01|4188.41|4187.76|4187.16|374
1620689700000|2021-05-10 23:35:00|4188.26|4187.66|4188.51|4187.91|4188.51|4187.91|4187.51|4186.91|269
1620690000000|2021-05-10 23:40:00|4188.26|4187.66|4188.01|4187.41|4188.51|4187.91|4187.76|4187.16|252
1620690300000|2021-05-10 23:45:00|4188.26|4187.66|4188.76|4188.16|4189.26|4188.66|4188.26|4187.66|445
1620690600000|2021-05-10 23:50:00|4188.51|4187.91|4188.76|4188.16|4189.01|4188.41|4188.51|4187.91|466
1620690900000|2021-05-10 23:55:00|4189.01|4188.41|4189.76|4189.16|4189.76|4189.16|4189.01|4188.41|636
1620604800000|2021-05-10 00:00:00|4238.57|4237.97|4239.07|4238.47|4239.07|4238.47|4237.07|4236.47|1310
1620605100000|2021-05-10 00:05:00|4239.32|4238.72|4241.57|4240.97|4241.82|4241.22|4238.82|4238.22|2010
1620605400000|2021-05-10 00:10:00|4241.69|4241.09|4244.07|4243.47|4244.57|4243.97|4241.32|4240.72|3344
1620605700000|2021-05-10 00:15:00|4244.19|4243.59|4243.32|4242.72|4244.32|4243.72|4242.32|4241.72|1342
1620606000000|2021-05-10 00:20:00|4243.44|4242.84|4242.82|4242.22|4243.82|4243.22|4242.82|4242.22|663
1620606300000|2021-05-10 00:25:00|4242.57|4241.97|4242.57|4241.97|4243.07|4242.47|4242.19|4241.59|656
1620606600000|2021-05-10 00:30:00|4242.69|4242.09|4242.57|4241.97|4243.32|4242.72|4242.32|4241.72|670
1620606900000|2021-05-10 00:35:00|4242.44|4241.84|4242.07|4241.47|4242.57|4241.97|4242.07|4241.47|536
1620607200000|2021-05-10 00:40:00|4241.82|4241.22|4242.57|4241.97|4242.82|4242.22|4241.82|4241.22|444
1620607500000|2021-05-10 00:45:00|4242.44|4241.84|4242.07|4241.47|4242.82|4242.22|4242.07|4241.47|383
1620607800000|2021-05-10 00:50:00|4242.32|4241.72|4242.57|4241.97|4242.82|4242.22|4242.07|4241.47|464
1620608100000|2021-05-10 00:55:00|4242.32|4241.72|4242.07|4241.47|4242.82|4242.22|4241.82|4241.22|409
1620608400000|2021-05-10 01:00:00|4241.82|4241.22|4242.57|4241.97|4242.57|4241.97|4241.07|4240.47|854
1620608700000|2021-05-10 01:05:00|4242.44|4241.84|4242.82|4242.22|4243.32|4242.72|4242.07|4241.47|689
1620609000000|2021-05-10 01:10:00|4242.94|4242.34|4243.07|4242.47|4243.07|4242.47|4242.57|4241.97|569
1620609300000|2021-05-10 01:15:00|4243.32|4242.72|4243.57|4242.97|4243.82|4243.22|4242.82|4242.22|953
1620609600000|2021-05-10 01:20:00|4243.82|4243.22|4243.07|4242.47|4244.07|4243.47|4242.82|4242.22|847
1620609900000|2021-05-10 01:25:00|4242.82|4242.22|4242.32|4241.72|4243.07|4242.47|4242.32|4241.72|592
1620610200000|2021-05-10 01:30:00|4242.44|4241.84|4242.32|4241.72|4242.57|4241.97|4241.82|4241.22|923
1620610500000|2021-05-10 01:35:00|4242.19|4241.59|4242.57|4241.97|4243.07|4242.47|4241.57|4240.97|962
1620610800000|2021-05-10 01:40:00|4242.69|4242.09|4244.32|4243.72|4244.32|4243.72|4242.57|4241.97|1056
1620611100000|2021-05-10 01:45:00|4244.57|4243.97|4243.57|4242.97|4244.57|4243.97|4243.32|4242.72|1013
1620611400000|2021-05-10 01:50:00|4243.32|4242.72|4243.57|4242.97|4244.07|4243.47|4243.07|4242.47|763
1620611700000|2021-05-10 01:55:00|4243.44|4242.84|4242.82|4242.22|4244.07|4243.47|4242.82|4242.22|410
1620612000000|2021-05-10 02:00:00|4242.94|4242.34|4242.94|4242.34|4243.32|4242.72|4242.57|4241.97|747
1620612300000|2021-05-10 02:05:00|4242.82|4242.22|4243.07|4242.47|4243.57|4242.97|4242.82|4242.22|356
1620612600000|2021-05-10 02:10:00|4243.19|4242.59|4242.32|4241.72|4243.57|4242.97|4242.32|4241.72|769
1620612900000|2021-05-10 02:15:00|4242.19|4241.59|4242.07|4241.47|4242.82|4242.22|4242.07|4241.47|380
1620613200000|2021-05-10 02:20:00|4241.94|4241.34|4241.07|4240.47|4242.32|4241.72|4241.07|4240.47|1034
1620613500000|2021-05-10 02:25:00|4241.19|4240.59|4241.57|4240.97|4242.07|4241.47|4241.07|4240.47|545
1620613800000|2021-05-10 02:30:00|4241.32|4240.72|4241.57|4240.97|4241.82|4241.22|4241.32|4240.72|791
1620614100000|2021-05-10 02:35:00|4241.82|4241.22|4241.57|4240.97|4242.07|4241.47|4241.32|4240.72|489
1620614400000|2021-05-10 02:40:00|4241.69|4241.09|4241.57|4240.97|4242.07|4241.47|4241.32|4240.72|272
1620614700000|2021-05-10 02:45:00|4241.32|4240.72|4241.57|4240.97|4241.57|4240.97|4241.07|4240.47|443
1620615000000|2021-05-10 02:50:00|4241.44|4240.84|4242.07|4241.47|4242.07|4241.47|4241.32|4240.72|408
1620615300000|2021-05-10 02:55:00|4241.82|4241.22|4241.07|4240.47|4241.82|4241.22|4240.82|4240.22|466
1620615600000|2021-05-10 03:00:00|4241.32|4240.72|4241.57|4240.97|4241.82|4241.22|4241.07|4240.47|454
1620615900000|2021-05-10 03:05:00|4241.32|4240.72|4240.82|4240.22|4241.32|4240.72|4240.57|4239.97|608
1620616200000|2021-05-10 03:10:00|4240.69|4240.09|4240.57|4239.97|4240.82|4240.22|4240.07|4239.47|479
1620616500000|2021-05-10 03:15:00|4240.44|4239.84|4239.82|4239.22|4240.57|4239.97|4239.82|4239.22|496
1620616800000|2021-05-10 03:20:00|4239.57|4238.97|4240.07|4239.47|4240.19|4239.59|4239.44|4238.84|355
1620617100000|2021-05-10 03:25:00|4239.82|4239.22|4240.32|4239.72|4240.32|4239.72|4239.57|4238.97|402
1620617400000|2021-05-10 03:30:00|4240.07|4239.47|4240.32|4239.72|4240.57|4239.97|4239.82|4239.22|382
1620617700000|2021-05-10 03:35:00|4240.44|4239.84|4239.57|4238.97|4240.44|4239.84|4239.57|4238.97|299
1620618000000|2021-05-10 03:40:00|4239.69|4239.09|4239.82|4239.22|4240.32|4239.72|4239.69|4239.09|429
1620618300000|2021-05-10 03:45:00|4239.57|4238.97|4239.57|4238.97|4240.07|4239.47|4239.57|4238.97|440
1620618600000|2021-05-10 03:50:00|4239.32|4238.72|4239.57|4238.97|4240.07|4239.47|4239.32|4238.72|342
1620618900000|2021-05-10 03:55:00|4239.82|4239.22|4239.82|4239.22|4240.07|4239.47|4239.57|4238.97|290
1620619200000|2021-05-10 04:00:00|4239.57|4238.97|4239.57|4238.97|4239.82|4239.22|4239.32|4238.72|519
1620619500000|2021-05-10 04:05:00|4239.32|4238.72|4239.57|4238.97|4239.82|4239.22|4239.32|4238.72|237
1620619800000|2021-05-10 04:10:00|4239.44|4238.84|4240.07|4239.47|4240.57|4239.97|4239.44|4238.84|399
1620620100000|2021-05-10 04:15:00|4240.32|4239.72|4240.07|4239.47|4240.82|4240.22|4240.07|4239.47|342
1620620400000|2021-05-10 04:20:00|4239.94|4239.34|4240.82|4240.22|4240.82|4240.22|4239.69|4239.09|363
1620620700000|2021-05-10 04:25:00|4240.69|4240.09|4240.82|4240.22|4241.07|4240.47|4240.44|4239.84|426
1620621000000|2021-05-10 04:30:00|4240.57|4239.97|4240.82|4240.22|4241.07|4240.47|4240.32|4239.72|238
1620621300000|2021-05-10 04:35:00|4241.07|4240.47|4240.82|4240.22|4241.07|4240.47|4240.82|4240.22|298
1620621600000|2021-05-10 04:40:00|4240.69|4240.09|4241.07|4240.47|4241.07|4240.47|4240.57|4239.97|119
1620621900000|2021-05-10 04:45:00|4241.32|4240.72|4240.57|4239.97|4241.32|4240.72|4240.32|4239.72|245
1620622200000|2021-05-10 04:50:00|4240.32|4239.72|4239.07|4238.47|4240.32|4239.72|4238.82|4238.22|1010
1620622500000|2021-05-10 04:55:00|4239.19|4238.59|4239.32|4238.72|4239.57|4238.97|4239.07|4238.47|254
1620622800000|2021-05-10 05:00:00|4239.19|4238.59|4238.57|4237.97|4239.57|4238.97|4238.57|4237.97|438
1620623100000|2021-05-10 05:05:00|4238.82|4238.22|4237.32|4236.72|4238.82|4238.22|4237.32|4236.72|828
1620623400000|2021-05-10 05:10:00|4237.44|4236.84|4237.32|4236.72|4237.82|4237.22|4237.32|4236.72|500
1620623700000|2021-05-10 05:15:00|4237.57|4236.97|4237.57|4236.97|4238.07|4237.47|4237.07|4236.47|556
1620624000000|2021-05-10 05:20:00|4237.82|4237.22|4237.82|4237.22|4238.82|4238.22|4237.57|4236.97|656
1620624300000|2021-05-10 05:25:00|4237.57|4236.97|4238.07|4237.47|4238.07|4237.47|4237.57|4236.97|771
1620624600000|2021-05-10 05:30:00|4237.94|4237.34|4238.94|4238.34|4239.07|4238.47|4237.82|4237.22|679
1620624900000|2021-05-10 05:35:00|4239.07|4238.47|4239.07|4238.47|4239.82|4239.22|4238.82|4238.22|756
1620625200000|2021-05-10 05:40:00|4239.19|4238.59|4239.19|4238.59|4239.32|4238.72|4238.32|4237.72|422
1620625500000|2021-05-10 05:45:00|4239.32|4238.72|4239.57|4238.97|4239.82|4239.22|4239.07|4238.47|309
1620625800000|2021-05-10 05:50:00|4239.32|4238.72|4239.32|4238.72|4239.69|4239.09|4239.07|4238.47|307
1620626100000|2021-05-10 05:55:00|4239.07|4238.47|4240.32|4239.72|4240.57|4239.97|4238.82|4238.22|662
1620626400000|2021-05-10 06:00:00|4239.82|4239.22|4240.07|4239.47|4240.82|4240.22|4239.32|4238.72|986
1620626700000|2021-05-10 06:05:00|4239.94|4239.34|4239.57|4238.97|4240.32|4239.72|4239.32|4238.72|666
1620627000000|2021-05-10 06:10:00|4239.69|4239.09|4239.32|4238.72|4239.82|4239.22|4238.69|4238.09|606
1620627300000|2021-05-10 06:15:00|4239.07|4238.47|4238.19|4237.59|4239.57|4238.97|4237.32|4236.72|987
1620627600000|2021-05-10 06:20:00|4238.07|4237.47|4238.32|4237.72|4238.32|4237.72|4237.32|4236.72|500
1620627900000|2021-05-10 06:25:00|4238.07|4237.47|4238.07|4237.47|4238.07|4237.47|4237.07|4236.47|675
1620628200000|2021-05-10 06:30:00|4237.94|4237.34|4236.32|4235.72|4238.07|4237.47|4236.32|4235.72|1208
1620628500000|2021-05-10 06:35:00|4236.07|4235.47|4235.82|4235.22|4236.82|4236.22|4235.32|4234.72|889
1620628800000|2021-05-10 06:40:00|4235.57|4234.97|4234.57|4233.97|4235.82|4235.22|4233.82|4233.22|1430
1620629100000|2021-05-10 06:45:00|4234.44|4233.84|4233.07|4232.47|4234.44|4233.84|4232.82|4232.22|1534
1620629400000|2021-05-10 06:50:00|4233.19|4232.59|4234.82|4234.22|4235.44|4234.84|4233.07|4232.47|1251
1620629700000|2021-05-10 06:55:00|4234.69|4234.09|4235.57|4234.97|4235.82|4235.22|4234.57|4233.97|983
1620630000000|2021-05-10 07:00:00|4235.82|4235.22|4234.57|4233.97|4235.82|4235.22|4233.82|4233.22|2293
1620630300000|2021-05-10 07:05:00|4234.44|4233.84|4234.07|4233.47|4234.57|4233.97|4232.82|4232.22|2006
1620630600000|2021-05-10 07:10:00|4233.82|4233.22|4233.07|4232.47|4234.32|4233.72|4232.07|4231.47|2137
1620630900000|2021-05-10 07:15:00|4232.82|4232.22|4233.57|4232.97|4233.57|4232.97|4232.07|4231.47|1462
1620631200000|2021-05-10 07:20:00|4233.44|4232.84|4231.82|4231.22|4233.44|4232.84|4231.32|4230.72|1553
1620631500000|2021-05-10 07:25:00|4231.57|4230.97|4230.82|4230.22|4231.82|4231.22|4229.82|4229.22|1996
1620631800000|2021-05-10 07:30:00|4230.69|4230.09|4231.82|4231.22|4232.07|4231.47|4229.07|4228.47|3437
1620632100000|2021-05-10 07:35:00|4231.94|4231.34|4233.07|4232.47|4233.32|4232.72|4230.57|4229.97|1723
1620632400000|2021-05-10 07:40:00|4233.32|4232.72|4232.32|4231.72|4233.57|4232.97|4231.57|4230.97|1281
1620632700000|2021-05-10 07:45:00|4232.19|4231.59|4232.32|4231.72|4233.32|4232.72|4231.57|4230.97|1778
1620633000000|2021-05-10 07:50:00|4232.07|4231.47|4234.07|4233.47|4234.32|4233.72|4231.44|4230.84|1353
1620633300000|2021-05-10 07:55:00|4233.82|4233.22|4233.32|4232.72|4234.07|4233.47|4232.82|4232.22|980
1620633600000|2021-05-10 08:00:00|4232.82|4232.22|4233.57|4232.97|4234.07|4233.47|4232.82|4232.22|1323
1620633900000|2021-05-10 08:05:00|4233.82|4233.22|4234.07|4233.47|4234.57|4233.97|4233.57|4232.97|879
1620634200000|2021-05-10 08:10:00|4234.32|4233.72|4234.82|4234.22|4235.07|4234.47|4234.07|4233.47|807
1620634500000|2021-05-10 08:15:00|4234.57|4233.97|4236.82|4236.22|4236.82|4236.22|4234.44|4233.84|1183
1620634800000|2021-05-10 08:20:00|4236.32|4235.72|4235.82|4235.22|4236.57|4235.97|4235.07|4234.47|933
1620635100000|2021-05-10 08:25:00|4235.94|4235.34|4234.07|4233.47|4235.94|4235.34|4233.82|4233.22|1035
1620635400000|2021-05-10 08:30:00|4234.19|4233.59|4233.57|4232.97|4234.32|4233.72|4231.82|4231.22|1319
1620635700000|2021-05-10 08:35:00|4233.82|4233.22|4233.82|4233.22|4234.32|4233.72|4233.57|4232.97|867
1620636000000|2021-05-10 08:40:00|4233.69|4233.09|4233.82|4233.22|4233.82|4233.22|4232.82|4232.22|755
1620636300000|2021-05-10 08:45:00|4233.69|4233.09|4232.07|4231.47|4233.69|4233.09|4231.82|4231.22|792
1620636600000|2021-05-10 08:50:00|4231.94|4231.34|4231.57|4230.97|4232.07|4231.47|4231.07|4230.47|754
1620636900000|2021-05-10 08:55:00|4231.44|4230.84|4231.32|4230.72|4232.07|4231.47|4230.82|4230.22|1102
1620637200000|2021-05-10 09:00:00|4231.07|4230.47|4231.82|4231.22|4232.07|4231.47|4230.32|4229.72|684
1620637500000|2021-05-10 09:05:00|4231.57|4230.97|4233.82|4233.22|4233.82|4233.22|4231.57|4230.97|689
1620637800000|2021-05-10 09:10:00|4233.69|4233.09|4233.07|4232.47|4233.82|4233.22|4232.82|4232.22|930
1620638100000|2021-05-10 09:15:00|4232.94|4232.34|4233.32|4232.72|4233.32|4232.72|4232.44|4231.84|902
1620638400000|2021-05-10 09:20:00|4233.44|4232.84|4233.57|4232.97|4234.07|4233.47|4232.82|4232.22|633
1620638700000|2021-05-10 09:25:00|4233.44|4232.84|4232.82|4232.22|4233.82|4233.22|4232.57|4231.97|615
1620639000000|2021-05-10 09:30:00|4232.69|4232.09|4231.32|4230.72|4232.69|4232.09|4231.07|4230.47|864
1620639300000|2021-05-10 09:35:00|4231.19|4230.59|4231.57|4230.97|4232.32|4231.72|4231.07|4230.47|900
1620639600000|2021-05-10 09:40:00|4231.69|4231.09|4231.07|4230.47|4231.82|4231.22|4230.32|4229.72|1091
1620639900000|2021-05-10 09:45:00|4230.82|4230.22|4231.07|4230.47|4231.32|4230.72|4230.32|4229.72|803
1620640200000|2021-05-10 09:50:00|4230.94|4230.34|4232.07|4231.47|4232.32|4231.72|4230.82|4230.22|532
1620640500000|2021-05-10 09:55:00|4231.94|4231.34|4232.32|4231.72|4232.57|4231.97|4231.44|4230.84|620
1620640800000|2021-05-10 10:00:00|4232.44|4231.84|4234.32|4233.72|4234.44|4233.84|4231.82|4231.22|1185
1620641100000|2021-05-10 10:05:00|4234.19|4233.59|4233.82|4233.22|4234.32|4233.72|4233.32|4232.72|1226
1620641400000|2021-05-10 10:10:00|4233.57|4232.97|4234.19|4233.59|4234.57|4233.97|4233.32|4232.72|659
1620641700000|2021-05-10 10:15:00|4234.07|4233.47|4233.57|4232.97|4234.32|4233.72|4233.32|4232.72|539
1620642000000|2021-05-10 10:20:00|4233.69|4233.09|4233.57|4232.97|4233.82|4233.22|4233.07|4232.47|595
1620642300000|2021-05-10 10:25:00|4233.82|4233.22|4234.57|4233.97|4234.82|4234.22|4233.32|4232.72|755
1620642600000|2021-05-10 10:30:00|4234.44|4233.84|4232.82|4232.22|4234.82|4234.22|4232.82|4232.22|953
1620642900000|2021-05-10 10:35:00|4232.69|4232.09|4233.32|4232.72|4233.82|4233.22|4231.32|4230.72|2489
1620643200000|2021-05-10 10:40:00|4233.57|4232.97|4235.32|4234.72|4235.57|4234.97|4233.32|4232.72|1310
1620643500000|2021-05-10 10:45:00|4235.19|4234.59|4234.57|4233.97|4235.57|4234.97|4234.57|4233.97|603
1620643800000|2021-05-10 10:50:00|4234.44|4233.84|4233.69|4233.09|4234.82|4234.22|4233.32|4232.72|986
1620644100000|2021-05-10 10:55:00|4233.57|4232.97|4235.32|4234.72|4235.57|4234.97|4233.32|4232.72|1557
1620644400000|2021-05-10 11:00:00|4235.44|4234.84|4235.82|4235.22|4236.32|4235.72|4234.82|4234.22|1764
1620644700000|2021-05-10 11:05:00|4235.57|4234.97|4236.07|4235.47|4236.07|4235.47|4235.32|4234.72|1016
1620645000000|2021-05-10 11:10:00|4235.94|4235.34|4235.57|4234.97|4236.57|4235.97|4235.57|4234.97|1218
1620645300000|2021-05-10 11:15:00|4235.44|4234.84|4236.07|4235.47|4236.82|4236.22|4235.32|4234.72|1314
1620645600000|2021-05-10 11:20:00|4236.19|4235.59|4235.07|4234.47|4236.57|4235.97|4235.07|4234.47|1437
1620645900000|2021-05-10 11:25:00|4234.82|4234.22|4235.57|4234.97|4236.07|4235.47|4234.57|4233.97|1153
1620646200000|2021-05-10 11:30:00|4235.69|4235.09|4233.82|4233.22|4235.82|4235.22|4233.57|4232.97|2083
1620646500000|2021-05-10 11:35:00|4233.57|4232.97|4234.07|4233.47|4234.57|4233.97|4233.57|4232.97|1274
1620646800000|2021-05-10 11:40:00|4233.82|4233.22|4234.57|4233.97|4234.57|4233.97|4233.32|4232.72|1765
1620647100000|2021-05-10 11:45:00|4234.44|4233.84|4234.82|4234.22|4235.07|4234.47|4233.57|4232.97|1384
1620647400000|2021-05-10 11:50:00|4234.57|4233.97|4234.82|4234.22|4235.82|4235.22|4234.44|4233.84|1467
1620647700000|2021-05-10 11:55:00|4234.32|4233.72|4234.69|4234.09|4234.82|4234.22|4234.07|4233.47|1141
1620648000000|2021-05-10 12:00:00|4234.57|4233.97|4235.57|4234.97|4235.82|4235.22|4234.07|4233.47|1947
1620648300000|2021-05-10 12:05:00|4235.44|4234.84|4237.82|4237.22|4238.07|4237.47|4235.44|4234.84|3284
1620648600000|2021-05-10 12:10:00|4237.69|4237.09|4238.07|4237.47|4238.57|4237.97|4237.57|4236.97|1702
1620648900000|2021-05-10 12:15:00|4238.32|4237.72|4237.07|4236.47|4239.57|4238.97|4236.57|4235.97|6032
1620649200000|2021-05-10 12:20:00|4237.19|4236.59|4236.57|4235.97|4237.69|4237.09|4235.82|4235.22|2603
1620649500000|2021-05-10 12:25:00|4236.44|4235.84|4236.57|4235.97|4236.57|4235.97|4235.32|4234.72|2162
1620649800000|2021-05-10 12:30:00|4236.82|4236.22|4236.82|4236.22|4237.82|4237.22|4236.82|4236.22|1665
1620650100000|2021-05-10 12:35:00|4237.07|4236.47|4236.57|4235.97|4238.57|4237.97|4236.57|4235.97|3339
1620650400000|2021-05-10 12:40:00|4236.82|4236.22|4236.32|4235.72|4237.32|4236.72|4235.57|4234.97|4267
1620650700000|2021-05-10 12:45:00|4236.57|4235.97|4236.69|4236.09|4237.07|4236.47|4236.07|4235.47|1272
1620651000000|2021-05-10 12:50:00|4236.57|4235.97|4236.32|4235.72|4237.07|4236.47|4236.07|4235.47|1769
1620651300000|2021-05-10 12:55:00|4236.44|4235.84|4236.32|4235.72|4236.57|4235.97|4235.82|4235.22|1361
1620651600000|2021-05-10 13:00:00|4236.44|4235.84|4234.57|4233.97|4236.82|4236.22|4234.19|4233.59|3972
1620651900000|2021-05-10 13:05:00|4234.69|4234.09|4234.82|4234.22|4236.07|4235.47|4234.57|4233.97|1908
1620652200000|2021-05-10 13:10:00|4234.69|4234.09|4234.32|4233.72|4235.57|4234.97|4234.07|4233.47|2325
1620652500000|2021-05-10 13:15:00|4234.44|4233.84|4233.32|4232.72|4235.07|4234.47|4233.32|4232.72|2605
1620652800000|2021-05-10 13:20:00|4233.57|4232.97|4235.57|4234.97|4235.82|4235.22|4233.32|4232.72|3437
1620653100000|2021-05-10 13:25:00|4235.07|4234.47|4235.57|4234.97|4236.32|4235.72|4234.57|4233.97|5783
1620653400000|2021-05-10 13:30:00|4235.47|4235.07|4228.97|4228.57|4237.47|4237.07|4228.22|4227.82|47564
1620653700000|2021-05-10 13:35:00|4229.22|4228.82|4230.72|4230.32|4230.72|4230.32|4227.72|4227.32|27427
1620654000000|2021-05-10 13:40:00|4230.47|4230.07|4228.97|4228.57|4230.47|4230.07|4227.47|4227.07|22442
1620654300000|2021-05-10 13:45:00|4229.09|4228.69|4230.72|4230.32|4233.47|4233.07|4227.47|4227.07|30274
1620654600000|2021-05-10 13:50:00|4230.84|4230.44|4228.22|4227.82|4230.97|4230.57|4228.22|4227.82|20110
1620654900000|2021-05-10 13:55:00|4228.34|4227.94|4231.22|4230.82|4231.22|4230.82|4227.22|4226.82|20035
1620655200000|2021-05-10 14:00:00|4231.72|4231.32|4231.09|4230.69|4231.72|4231.32|4227.22|4226.82|27726
1620655500000|2021-05-10 14:05:00|4230.97|4230.57|4230.72|4230.32|4231.97|4231.57|4227.47|4227.07|21607
1620655800000|2021-05-10 14:10:00|4230.47|4230.07|4233.22|4232.82|4234.47|4234.07|4230.47|4230.07|22896
1620656100000|2021-05-10 14:15:00|4233.47|4233.07|4232.72|4232.32|4234.72|4234.32|4231.47|4231.07|18869
1620656400000|2021-05-10 14:20:00|4232.47|4232.07|4230.22|4229.82|4233.72|4233.32|4229.97|4229.57|18385
1620656700000|2021-05-10 14:25:00|4229.97|4229.57|4227.22|4226.82|4230.47|4230.07|4227.22|4226.82|21320
1620657000000|2021-05-10 14:30:00|4226.97|4226.57|4224.72|4224.32|4227.22|4226.82|4224.72|4224.32|31599
1620657300000|2021-05-10 14:35:00|4224.47|4224.07|4227.97|4227.57|4227.97|4227.57|4224.22|4223.82|19098
1620657600000|2021-05-10 14:40:00|4227.72|4227.32|4225.47|4225.07|4227.72|4227.32|4222.97|4222.57|16928
1620657900000|2021-05-10 14:45:00|4225.22|4224.82|4220.85|4220.45|4225.22|4224.82|4220.85|4220.45|25954
1620658200000|2021-05-10 14:50:00|4221.1|4220.7|4222.1|4221.7|4224.6|4224.2|4220.85|4220.45|22298
1620658500000|2021-05-10 14:55:00|4221.85|4221.45|4226.1|4225.7|4226.1|4225.7|4221.6|4221.2|14760
1620658800000|2021-05-10 15:00:00|4226.35|4225.95|4226.1|4225.7|4226.85|4226.45|4223.85|4223.45|17347
1620659100000|2021-05-10 15:05:00|4226.35|4225.95|4228.1|4227.7|4228.6|4228.2|4225.35|4224.95|15348
1620659400000|2021-05-10 15:10:00|4227.85|4227.45|4227.35|4226.95|4229.1|4228.7|4226.6|4226.2|13862
1620659700000|2021-05-10 15:15:00|4227.1|4226.7|4230.85|4230.45|4230.85|4230.45|4225.35|4224.95|13588
1620660000000|2021-05-10 15:20:00|4231.1|4230.7|4232.6|4232.2|4233.85|4233.45|4231.1|4230.7|15700
1620660300000|2021-05-10 15:25:00|4232.85|4232.45|4232.35|4231.95|4233.35|4232.95|4231.85|4231.45|11739
1620660600000|2021-05-10 15:30:00|4232.6|4232.2|4232.1|4231.7|4233.47|4233.07|4231.1|4230.7|10967
1620660900000|2021-05-10 15:35:00|4232.35|4231.95|4230.75|4230.35|4232.6|4232.2|4230.1|4229.7|10938
1620661200000|2021-05-10 15:40:00|4230.5|4230.1|4232|4231.6|4232.25|4231.85|4229.62|4229.22|11046
1620661500000|2021-05-10 15:45:00|4232.5|4232.1|4231.25|4230.85|4232.5|4232.1|4229.5|4229.1|10062
1620661800000|2021-05-10 15:50:00|4231.5|4231.1|4233|4232.6|4233|4232.6|4230.25|4229.85|8821
1620662100000|2021-05-10 15:55:00|4232.75|4232.35|4233.75|4233.35|4234.75|4234.35|4232.25|4231.85|12591
1620662400000|2021-05-10 16:00:00|4234|4233.6|4234.25|4233.85|4234.5|4234.1|4232.75|4232.35|8272
1620662700000|2021-05-10 16:05:00|4234|4233.6|4232.75|4232.35|4234.12|4233.72|4232.5|4232.1|6113
1620663000000|2021-05-10 16:10:00|4233|4232.6|4234.25|4233.85|4234.75|4234.35|4232.75|4232.35|8305
1620663300000|2021-05-10 16:15:00|4234.5|4234.1|4234.5|4234.1|4235.25|4234.85|4233.5|4233.1|6958
1620663600000|2021-05-10 16:20:00|4234.37|4233.97|4235.75|4235.35|4235.75|4235.35|4234|4233.6|8488
1620663900000|2021-05-10 16:25:00|4235.5|4235.1|4231.5|4231.1|4236.5|4236.1|4231|4230.6|17637
1620664200000|2021-05-10 16:30:00|4231.25|4230.85|4231|4230.6|4232.25|4231.85|4230.75|4230.35|8860
1620664500000|2021-05-10 16:35:00|4231.25|4230.85|4231|4230.6|4232.25|4231.85|4230.5|4230.1|5634
1620664800000|2021-05-10 16:40:00|4231.15|4230.75|4229.9|4229.5|4231.65|4231.25|4229.15|4228.75|6029
1620665100000|2021-05-10 16:45:00|4229.65|4229.25|4229.15|4228.75|4230.65|4230.25|4228.9|4228.5|6596
1620665400000|2021-05-10 16:50:00|4229.4|4229|4228.9|4228.5|4230.9|4230.5|4228.9|4228.5|6215
1620665700000|2021-05-10 16:55:00|4228.77|4228.37|4228.15|4227.75|4229.4|4229|4227.9|4227.5|7752
1620666000000|2021-05-10 17:00:00|4228.4|4228|4228.4|4228|4229.4|4229|4226.4|4226|10871
1620666300000|2021-05-10 17:05:00|4228.15|4227.75|4228.4|4228|4228.4|4228|4226.65|4226.25|6372
1620666600000|2021-05-10 17:10:00|4228.15|4227.75|4229.15|4228.75|4229.4|4229|4227.4|4227|7318
1620666900000|2021-05-10 17:15:00|4229.02|4228.62|4228.02|4227.62|4229.9|4229.5|4226.65|4226.25|7936
1620667200000|2021-05-10 17:20:00|4227.9|4227.5|4229.4|4229|4230.15|4229.75|4227.9|4227.5|7068
1620667500000|2021-05-10 17:25:00|4229.65|4229.25|4227.4|4227|4229.65|4229.25|4227.4|4227|5511
1620667800000|2021-05-10 17:30:00|4227.15|4226.75|4226.4|4226|4228.15|4227.75|4225.9|4225.5|9080
1620668100000|2021-05-10 17:35:00|4226.15|4225.75|4226.4|4226|4226.9|4226.5|4225.4|4225|7524
1620668400000|2021-05-10 17:40:00|4226.27|4225.87|4225.4|4225|4226.65|4226.25|4224.15|4223.75|10664
1620668700000|2021-05-10 17:45:00|4225.15|4224.75|4226.27|4225.87|4226.9|4226.5|4225.15|4224.75|5587
1620669000000|2021-05-10 17:50:00|4226.15|4225.75|4225.9|4225.5|4227.4|4227|4225.65|4225.25|5891
1620669300000|2021-05-10 17:55:00|4226.15|4225.75|4224.65|4224.25|4227.4|4227|4224.15|4223.75|10655
1620669600000|2021-05-10 18:00:00|4224.9|4224.5|4222.4|4222|4225.4|4225|4221.15|4220.75|26150
1620669900000|2021-05-10 18:05:00|4222.65|4222.25|4222.4|4222|4223.15|4222.75|4220.9|4220.5|9210
1620670200000|2021-05-10 18:10:00|4222.15|4221.75|4219.9|4219.5|4222.9|4222.5|4219.65|4219.25|22427
1620670500000|2021-05-10 18:15:00|4219.65|4219.25|4211.4|4211|4219.9|4219.5|4210.15|4209.75|48049
1620670800000|2021-05-10 18:20:00|4211.65|4211.25|4211.65|4211.25|4212.4|4212|4206.9|4206.5|34067
1620671100000|2021-05-10 18:25:00|4211.4|4211|4207.9|4207.5|4212.15|4211.75|4205.02|4204.62|25249
1620671400000|2021-05-10 18:30:00|4207.65|4207.25|4208.27|4207.87|4208.9|4208.5|4203.9|4203.5|30083
1620671700000|2021-05-10 18:35:00|4208.4|4208|4206.02|4205.62|4208.9|4208.5|4204.15|4203.75|22926
1620672000000|2021-05-10 18:40:00|4205.9|4205.5|4203.15|4202.75|4206.4|4206|4202.9|4202.5|22206
1620672300000|2021-05-10 18:45:00|4203.02|4202.62|4201.9|4201.5|4204.4|4204|4201.9|4201.5|19605
1620672600000|2021-05-10 18:50:00|4201.65|4201.25|4200.4|4200|4202.4|4202|4197.65|4197.25|25175
1620672900000|2021-05-10 18:55:00|4200.65|4200.25|4203.65|4203.25|4203.9|4203.5|4198.15|4197.75|17948
1620673200000|2021-05-10 19:00:00|4203.4|4203|4203.4|4203|4205.65|4205.25|4202.4|4202|18049
1620673500000|2021-05-10 19:05:00|4203.27|4202.87|4203.9|4203.5|4203.9|4203.5|4199.4|4199|16976
1620673800000|2021-05-10 19:10:00|4204.15|4203.75|4204.9|4204.5|4207.4|4207|4203.15|4202.75|12480
1620674100000|2021-05-10 19:15:00|4204.65|4204.25|4202.15|4201.75|4205.4|4205|4201.15|4200.75|11836
1620674400000|2021-05-10 19:20:00|4202.22|4201.82|4201.72|4201.32|4203.72|4203.32|4199.47|4199.07|12493
1620674700000|2021-05-10 19:25:00|4201.47|4201.07|4204.47|4204.07|4205.47|4205.07|4199.97|4199.57|11731
1620675000000|2021-05-10 19:30:00|4203.97|4203.57|4205.97|4205.57|4206.47|4206.07|4201.72|4201.32|14372
1620675300000|2021-05-10 19:35:00|4206.09|4205.69|4204.72|4204.32|4206.22|4205.82|4202.22|4201.82|13298
1620675600000|2021-05-10 19:40:00|4204.97|4204.57|4205.47|4205.07|4205.72|4205.32|4203.97|4203.57|12031
1620675900000|2021-05-10 19:45:00|4205.72|4205.32|4199.97|4199.57|4208.47|4208.07|4197.97|4197.57|25300
1620676200000|2021-05-10 19:50:00|4199.22|4198.82|4193.47|4193.07|4200.22|4199.82|4193.47|4193.07|53851
1620676500000|2021-05-10 19:55:00|4193.72|4193.32|4189.97|4189.57|4197.47|4197.07|4188.47|4188.07|88512
1620676800000|2021-05-10 20:00:00|4189.91|4189.51|4186.51|4185.91|4192.26|4191.66|4185.26|4184.66|35152
1620677100000|2021-05-10 20:05:00|4186.76|4186.16|4190.26|4189.66|4190.51|4189.91|4186.76|4186.16|11084
1620677400000|2021-05-10 20:10:00|4190.51|4189.91|4189.14|4187.64|4190.76|4190.16|4185.26|4184.66|10745
1620677700000|2021-05-10 20:15:00|4189.17|4187.67|4188.47|4186.97|4189.38|4187.88|4188.36|4186.86|1
1620678000000|2021-05-10 20:20:00|4188.51|4187.01|4188.4|4186.9|4188.65|4187.15|4188.25|4186.75|0
1620678300000|2021-05-10 20:25:00|4188.44|4186.94|4188.84|4187.34|4188.91|4187.41|4188.18|4186.68|0
1620678600000|2021-05-10 20:30:00|4188.38|4187.78|4189.38|4188.78|4190.38|4189.78|4187.63|4187.03|2257
1620678900000|2021-05-10 20:35:00|4189.63|4189.03|4188.13|4187.53|4189.63|4189.03|4187.63|4187.03|1385
1620679200000|2021-05-10 20:40:00|4187.88|4187.28|4187.13|4186.53|4188.13|4187.53|4186.63|4186.03|1492
1620679500000|2021-05-10 20:45:00|4187.63|4187.03|4185.13|4184.53|4187.88|4187.28|4184.63|4184.03|1551
1620679800000|2021-05-10 20:50:00|4184.88|4184.28|4180.63|4180.03|4185.13|4184.53|4179.13|4178.53|3710
1620680100000|2021-05-10 20:55:00|4180.88|4180.28|4182.89|4181.39|4182.89|4182.03|4180.38|4179.78|2177
1620680400000|2021-05-10 21:00:00|4182.87|4181.37|4183.66|4182.16|4183.95|4182.45|4182.79|4181.29|41
1620680700000|2021-05-10 21:05:00|4183.62|4182.12|4184.63|4183.13|4184.63|4183.13|4183.62|4182.12|0
1620681000000|2021-05-10 21:10:00|4184.48|4182.98|4185.04|4183.54|4185.04|4183.54|4184.41|4182.91|0
1620681300000|2021-05-10 21:15:00|4185.11|4183.61|4184.78|4183.28|4185.22|4183.72|4184.78|4183.28|0
1620681600000|2021-05-10 21:20:00|4184.85|4183.35|4184.94|4183.44|4185.27|4183.77|4184.85|4183.35|0
1620681900000|2021-05-10 21:25:00|4185.09|4183.59|4185.09|4183.59|4185.71|4184.21|4184.84|4183.34|0
1620682200000|2021-05-10 21:30:00|4185.02|4183.52|4184.98|4183.48|4185.24|4183.74|4184.98|4183.48|0
1620682500000|2021-05-10 21:35:00|4185.02|4183.52|4185.16|4183.66|4185.16|4183.66|4184.91|4183.41|0
1620682800000|2021-05-10 21:40:00|4185.02|4183.52|4185.2|4183.7|4185.2|4183.7|4185.02|4183.52|0
1620683100000|2021-05-10 21:45:00|4185.16|4183.66|4186.1|4184.6|4186.1|4184.6|4185.02|4183.52|0
1620683400000|2021-05-10 21:50:00|4186.3|4184.8|4186.67|4185.17|4186.67|4185.17|4186.3|4184.8|0
1620683700000|2021-05-10 21:55:00|4186.6|4185.1|4185.08|4183.58|4186.75|4185.25|4185.08|4183.58|0
1620684000000|2021-05-10 22:00:00|4183.63|4183.03|4186.51|4185.91|4187.51|4186.91|4183.63|4183.03|3354
1620684300000|2021-05-10 22:05:00|4186.38|4185.78|4186.76|4186.16|4187.26|4186.66|4184.51|4183.91|1384
1620684600000|2021-05-10 22:10:00|4186.51|4185.91|4186.01|4185.41|4187.51|4186.91|4185.76|4185.16|647
1620684900000|2021-05-10 22:15:00|4185.76|4185.16|4185.01|4184.41|4186.76|4186.16|4185.01|4184.41|646
1620685200000|2021-05-10 22:20:00|4185.26|4184.66|4185.26|4184.66|4186.51|4185.91|4184.76|4184.16|942
1620685500000|2021-05-10 22:25:00|4185.13|4184.53|4185.76|4185.16|4186.26|4185.66|4183.76|4183.16|968
1620685800000|2021-05-10 22:30:00|4186.01|4185.41|4187.26|4186.66|4187.51|4186.91|4185.76|4185.16|994
1620686100000|2021-05-10 22:35:00|4187.51|4186.91|4188.01|4187.41|4188.01|4187.41|4187.01|4186.41|579
1620686400000|2021-05-10 22:40:00|4187.88|4187.28|4188.76|4188.16|4189.01|4188.41|4187.76|4187.16|776
1620686700000|2021-05-10 22:45:00|4188.51|4187.91|4188.76|4188.16|4189.01|4188.41|4188.26|4187.66|492
1620687000000|2021-05-10 22:50:00|4189.01|4188.41|4190.01|4189.41|4190.01|4189.41|4189.01|4188.41|610
1620687300000|2021-05-10 22:55:00|4190.26|4189.66|4190.88|4190.28|4191.01|4190.41|4190.01|4189.41|1196
1620687600000|2021-05-10 23:00:00|4191.01|4190.41|4191.01|4190.41|4191.01|4190.41|4190.26|4189.66|646
1620687900000|2021-05-10 23:05:00|4190.76|4190.16|4191.51|4190.91|4192.01|4191.41|4190.63|4190.03|1071
1620688200000|2021-05-10 23:10:00|4191.63|4191.03|4189.26|4188.66|4192.01|4191.41|4189.26|4188.66|998
1620688500000|2021-05-10 23:15:00|4189.51|4188.91|4188.26|4187.66|4190.01|4189.41|4188.26|4187.66|684
1620688800000|2021-05-10 23:20:00|4188.01|4187.41|4189.51|4188.91|4190.01|4189.41|4187.51|4186.91|653
1620689100000|2021-05-10 23:25:00|4189.26|4188.66|4188.51|4187.91|4189.38|4188.78|4187.51|4186.91|884
1620689400000|2021-05-10 23:30:00|4188.26|4187.66|4188.01|4187.41|4189.01|4188.41|4187.76|4187.16|374
1620689700000|2021-05-10 23:35:00|4188.26|4187.66|4188.51|4187.91|4188.51|4187.91|4187.51|4186.91|269
1620690000000|2021-05-10 23:40:00|4188.26|4187.66|4188.01|4187.41|4188.51|4187.91|4187.76|4187.16|252
1620690300000|2021-05-10 23:45:00|4188.26|4187.66|4188.76|4188.16|4189.26|4188.66|4188.26|4187.66|445
1620690600000|2021-05-10 23:50:00|4188.51|4187.91|4188.76|4188.16|4189.01|4188.41|4188.51|4187.91|466
1620690900000|2021-05-10 23:55:00|4189.01|4188.41|4189.76|4189.16|4189.76|4189.16|4189.01|4188.41|636
1620691200000|2021-05-11 00:00:00|4189.51|4188.91|4188.26|4187.66|4191.51|4190.91|4188.26|4187.66|2034
1620691500000|2021-05-11 00:05:00|4188.01|4187.41|4190.01|4189.41|4190.01|4189.41|4186.51|4185.91|1916
1620691800000|2021-05-11 00:10:00|4190.13|4189.53|4190.51|4189.91|4191.01|4190.41|4189.76|4189.16|1101
1620692100000|2021-05-11 00:15:00|4190.38|4189.78|4184.01|4183.41|4190.38|4189.78|4184.01|4183.41|3455
1620692400000|2021-05-11 00:20:00|4183.76|4183.16|4184.63|4184.03|4185.51|4184.91|4183.26|4182.66|1598
1620692700000|2021-05-11 00:25:00|4184.51|4183.91|4185.51|4184.91|4186.01|4185.41|4184.26|4183.66|959
1620693000000|2021-05-11 00:30:00|4185.63|4185.03|4185.76|4185.16|4186.26|4185.66|4185.01|4184.41|934
1620693300000|2021-05-11 00:35:00|4185.63|4185.03|4184.76|4184.16|4186.01|4185.41|4183.76|4183.16|959
1620693600000|2021-05-11 00:40:00|4184.63|4184.03|4179.01|4178.41|4184.63|4184.03|4178.01|4177.41|3994
1620693900000|2021-05-11 00:45:00|4179.26|4178.66|4179.26|4178.66|4180.26|4179.66|4178.26|4177.66|2488
1620694200000|2021-05-11 00:50:00|4179.01|4178.41|4169.51|4168.91|4179.26|4178.66|4164.51|4163.91|7621
1620694500000|2021-05-11 00:55:00|4169.76|4169.16|4169.51|4168.91|4172.01|4171.41|4164.76|4164.16|4662
1620694800000|2021-05-11 01:00:00|4169.26|4168.66|4163.51|4162.91|4169.51|4168.91|4161.26|4160.66|5680
1620695100000|2021-05-11 01:05:00|4163.76|4163.16|4164.13|4163.53|4164.76|4164.16|4160.51|4159.91|4292
1620695400000|2021-05-11 01:10:00|4164.26|4163.66|4165.51|4164.91|4166.01|4165.41|4162.76|4162.16|2234
1620695700000|2021-05-11 01:15:00|4165.76|4165.16|4170.76|4170.16|4171.01|4170.41|4165.51|4164.91|3944
1620696000000|2021-05-11 01:20:00|4171.01|4170.41|4170.01|4169.41|4171.26|4170.66|4169.76|4169.16|1837
1620696300000|2021-05-11 01:25:00|4169.88|4169.28|4167.26|4166.66|4170.13|4169.53|4166.51|4165.91|1990
1620696600000|2021-05-11 01:30:00|4167.01|4166.41|4165.51|4164.91|4168.01|4167.41|4165.26|4164.66|2003
1620696900000|2021-05-11 01:35:00|4165.38|4164.78|4165.51|4164.91|4166.26|4165.66|4164.51|4163.91|1855
1620697200000|2021-05-11 01:40:00|4165.26|4164.66|4162.26|4161.66|4165.26|4164.66|4159.01|4158.41|4422
1620697500000|2021-05-11 01:45:00|4162.38|4161.78|4162.51|4161.91|4163.26|4162.66|4161.88|4161.28|2325
1620697800000|2021-05-11 01:50:00|4162.38|4161.78|4163.13|4162.53|4164.26|4163.66|4161.76|4161.16|1414
1620698100000|2021-05-11 01:55:00|4163.01|4162.41|4163.01|4162.41|4164.01|4163.41|4161.51|4160.91|2552
1620698400000|2021-05-11 02:00:00|4163.13|4162.53|4157.01|4156.41|4163.76|4163.16|4156.51|4155.91|3163
1620698700000|2021-05-11 02:05:00|4157.26|4156.66|4159.26|4158.66|4159.51|4158.91|4156.01|4155.41|3115
1620699000000|2021-05-11 02:10:00|4159.38|4158.78|4158.26|4157.66|4160.01|4159.41|4157.76|4157.16|1206
1620699300000|2021-05-11 02:15:00|4158.38|4157.78|4161.13|4160.53|4161.26|4160.66|4157.26|4156.66|1256
1620699600000|2021-05-11 02:20:00|4161.01|4160.41|4160.76|4160.16|4162.01|4161.41|4159.51|4158.91|1091
1620699900000|2021-05-11 02:25:00|4160.51|4159.91|4161.51|4160.91|4162.01|4161.41|4160.51|4159.91|1171
1620700200000|2021-05-11 02:30:00|4161.76|4161.16|4162.51|4161.91|4162.76|4162.16|4160.76|4160.16|1610
1620700500000|2021-05-11 02:35:00|4162.26|4161.66|4164.51|4163.91|4164.76|4164.16|4161.76|4161.16|1517
1620700800000|2021-05-11 02:40:00|4164.63|4164.03|4163.01|4162.41|4165.26|4164.66|4162.38|4161.78|1586
1620701100000|2021-05-11 02:45:00|4163.26|4162.66|4161.76|4161.16|4163.51|4162.91|4161.76|4161.16|794
1620701400000|2021-05-11 02:50:00|4161.88|4161.28|4159.88|4159.28|4163.01|4162.41|4159.63|4159.03|1164
1620701700000|2021-05-11 02:55:00|4160.01|4159.41|4162.51|4161.91|4162.51|4161.91|4160.01|4159.41|750
1620702000000|2021-05-11 03:00:00|4162.26|4161.66|4162.01|4161.41|4162.51|4161.91|4161.01|4160.41|939
1620702300000|2021-05-11 03:05:00|4162.13|4161.53|4161.26|4160.66|4162.26|4161.66|4160.76|4160.16|834
1620702600000|2021-05-11 03:10:00|4161.51|4160.91|4161.26|4160.66|4161.51|4160.91|4160.76|4160.16|764
1620702900000|2021-05-11 03:15:00|4161.13|4160.53|4162.01|4161.41|4163.26|4162.66|4159.76|4159.16|1005
1620703200000|2021-05-11 03:20:00|4161.76|4161.16|4163.01|4162.41|4163.76|4163.16|4161.51|4160.91|583
1620703500000|2021-05-11 03:25:00|4162.88|4162.28|4164.26|4163.66|4164.26|4163.66|4162.76|4162.16|654
1620703800000|2021-05-11 03:30:00|4164.51|4163.91|4166.01|4165.41|4166.01|4165.41|4163.76|4163.16|1087
1620704100000|2021-05-11 03:35:00|4165.76|4165.16|4169.01|4168.41|4170.01|4169.41|4165.76|4165.16|2434
1620704400000|2021-05-11 03:40:00|4168.76|4168.16|4168.51|4167.91|4170.01|4169.41|4168.26|4167.66|1165
1620704700000|2021-05-11 03:45:00|4168.26|4167.66|4168.01|4167.41|4169.01|4168.41|4167.01|4166.41|1196
1620705000000|2021-05-11 03:50:00|4167.76|4167.16|4167.76|4167.16|4168.01|4167.41|4166.76|4166.16|911
1620705300000|2021-05-11 03:55:00|4167.51|4166.91|4168.51|4167.91|4168.51|4167.91|4167.01|4166.41|717
1620705600000|2021-05-11 04:00:00|4168.63|4168.03|4169.01|4168.41|4170.01|4169.41|4168.51|4167.91|839
1620705900000|2021-05-11 04:05:00|4168.88|4168.28|4168.26|4167.66|4169.01|4168.41|4167.76|4167.16|391
1620706200000|2021-05-11 04:10:00|4168.38|4167.78|4167.01|4166.41|4168.51|4167.91|4167.01|4166.41|382
1620706500000|2021-05-11 04:15:00|4166.76|4166.16|4166.51|4165.91|4167.01|4166.41|4166.01|4165.41|629
1620706800000|2021-05-11 04:20:00|4166.76|4166.16|4167.26|4166.66|4167.26|4166.66|4166.51|4165.91|308
1620707100000|2021-05-11 04:25:00|4167.01|4166.41|4168.26|4167.66|4168.26|4167.66|4165.76|4165.16|565
1620707400000|2021-05-11 04:30:00|4168.13|4167.53|4168.01|4167.41|4168.51|4167.91|4167.76|4167.16|408
1620707700000|2021-05-11 04:35:00|4168.26|4167.66|4167.01|4166.41|4168.26|4167.66|4166.76|4166.16|355
1620708000000|2021-05-11 04:40:00|4166.76|4166.16|4165.26|4164.66|4167.01|4166.41|4165.13|4164.53|859
1620708300000|2021-05-11 04:45:00|4165.13|4164.53|4162.51|4161.91|4165.26|4164.66|4162.01|4161.41|1077
1620708600000|2021-05-11 04:50:00|4162.63|4162.03|4164.26|4163.66|4164.76|4164.16|4161.76|4161.16|732
1620708900000|2021-05-11 04:55:00|4164.51|4163.91|4163.76|4163.16|4164.76|4164.16|4163.26|4162.66|385
1620709200000|2021-05-11 05:00:00|4164.01|4163.41|4165.51|4164.91|4165.51|4164.91|4163.26|4162.66|924
1620709500000|2021-05-11 05:05:00|4165.26|4164.66|4167.01|4166.41|4167.76|4167.16|4165.26|4164.66|1077
1620709800000|2021-05-11 05:10:00|4167.26|4166.66|4169.51|4168.91|4169.51|4168.91|4166.76|4166.16|970
1620710100000|2021-05-11 05:15:00|4169.26|4168.66|4169.01|4168.41|4170.26|4169.66|4168.76|4168.16|1067
1620710400000|2021-05-11 05:20:00|4169.26|4168.66|4169.26|4168.66|4170.26|4169.66|4169.01|4168.41|495
1620710700000|2021-05-11 05:25:00|4169.51|4168.91|4168.76|4168.16|4170.01|4169.41|4168.38|4167.78|359
1620711000000|2021-05-11 05:30:00|4168.63|4168.03|4169.51|4168.91|4170.01|4169.41|4168.51|4167.91|923
1620711300000|2021-05-11 05:35:00|4169.63|4169.03|4169.26|4168.66|4169.76|4169.16|4168.26|4167.66|512
1620711600000|2021-05-11 05:40:00|4169.38|4168.78|4173.13|4172.53|4173.13|4172.53|4169.38|4168.78|1596
1620711900000|2021-05-11 05:45:00|4173.26|4172.66|4172.26|4171.66|4173.26|4172.66|4171.26|4170.66|1058
1620712200000|2021-05-11 05:50:00|4172.13|4171.53|4172.26|4171.66|4172.63|4172.03|4171.51|4170.91|557
1620712500000|2021-05-11 05:55:00|4172.38|4171.78|4173.26|4172.66|4174.01|4173.41|4172.26|4171.66|1181
1620712800000|2021-05-11 06:00:00|4173.01|4172.41|4172.76|4172.16|4174.26|4173.66|4171.76|4171.16|1749
1620713100000|2021-05-11 06:05:00|4172.63|4172.03|4172.51|4171.91|4173.51|4172.91|4171.76|4171.16|1019
1620713400000|2021-05-11 06:10:00|4172.76|4172.16|4170.76|4170.16|4173.01|4172.41|4170.26|4169.66|1456
1620713700000|2021-05-11 06:15:00|4171.26|4170.66|4173.51|4172.91|4174.01|4173.41|4170.76|4170.16|1436
1620714000000|2021-05-11 06:20:00|4173.38|4172.78|4173.51|4172.91|4174.26|4173.66|4172.51|4171.91|1049
1620714300000|2021-05-11 06:25:00|4173.26|4172.66|4171.01|4170.41|4173.26|4172.66|4171.01|4170.41|1123
1620714600000|2021-05-11 06:30:00|4170.88|4170.28|4171.26|4170.66|4172.26|4171.66|4169.76|4169.16|1095
1620714900000|2021-05-11 06:35:00|4171.13|4170.53|4172.88|4172.28|4173.76|4173.16|4171.01|4170.41|1522
1620715200000|2021-05-11 06:40:00|4172.76|4172.16|4173.76|4173.16|4174.26|4173.66|4172.76|4172.16|933
1620715500000|2021-05-11 06:45:00|4173.88|4173.28|4174.51|4173.91|4174.51|4173.91|4173.01|4172.41|1338
1620715800000|2021-05-11 06:50:00|4174.38|4173.78|4174.51|4173.91|4176.01|4175.41|4173.26|4172.66|1249
1620716100000|2021-05-11 06:55:00|4174.26|4173.66|4173.63|4173.03|4174.76|4174.16|4173.38|4172.78|723
1620716400000|2021-05-11 07:00:00|4173.51|4172.91|4175.26|4174.66|4176.26|4175.66|4173.01|4172.41|3592
1620716700000|2021-05-11 07:05:00|4175.01|4174.41|4166.51|4165.91|4175.51|4174.91|4166.01|4165.41|4206
1620717000000|2021-05-11 07:10:00|4166.26|4165.66|4163.01|4162.41|4166.26|4165.66|4161.13|4160.53|5700
1620717300000|2021-05-11 07:15:00|4162.88|4162.28|4163.13|4162.53|4163.26|4162.66|4158.76|4158.16|5293
1620717600000|2021-05-11 07:20:00|4163.01|4162.41|4164.76|4164.16|4166.76|4166.16|4162.26|4161.66|4535
1620717900000|2021-05-11 07:25:00|4164.51|4163.91|4161.26|4160.66|4164.51|4163.91|4160.88|4160.28|3342
1620718200000|2021-05-11 07:30:00|4161.13|4160.53|4159.76|4159.16|4161.51|4160.91|4158.51|4157.91|5311
1620718500000|2021-05-11 07:35:00|4160.01|4159.41|4161.13|4160.53|4162.76|4162.16|4159.01|4158.41|2329
1620718800000|2021-05-11 07:40:00|4161.26|4160.66|4158.51|4157.91|4161.26|4160.66|4158.26|4157.66|3358
1620719100000|2021-05-11 07:45:00|4158.63|4158.03|4155.76|4155.16|4158.76|4158.16|4154.76|4154.16|6386
1620719400000|2021-05-11 07:50:00|4155.88|4155.28|4156.26|4155.66|4156.51|4155.91|4154.76|4154.16|3006
1620719700000|2021-05-11 07:55:00|4156.51|4155.91|4162.26|4161.66|4163.26|4162.66|4155.26|4154.66|5013
1620720000000|2021-05-11 08:00:00|4162.76|4162.16|4154.01|4153.41|4163.26|4162.66|4153.76|4153.16|5514
1620720300000|2021-05-11 08:05:00|4154.26|4153.66|4160.51|4159.91|4160.51|4159.91|4151.51|4150.91|6073
1620720600000|2021-05-11 08:10:00|4160.63|4160.03|4154.26|4153.66|4160.76|4160.16|4154.26|4153.66|3720
1620720900000|2021-05-11 08:15:00|4154.38|4153.78|4152.76|4152.16|4155.51|4154.91|4151.51|4150.91|4383
1620721200000|2021-05-11 08:20:00|4153.01|4152.41|4155.26|4154.66|4157.51|4156.91|4151.76|4151.16|3821
1620721500000|2021-05-11 08:25:00|4155.13|4154.53|4156.51|4155.91|4157.76|4157.16|4153.51|4152.91|2605
1620721800000|2021-05-11 08:30:00|4156.63|4156.03|4156.26|4155.66|4159.01|4158.41|4155.26|4154.66|2520
1620722100000|2021-05-11 08:35:00|4156.38|4155.78|4158.26|4157.66|4159.26|4158.66|4156.01|4155.41|2152
1620722400000|2021-05-11 08:40:00|4158.01|4157.41|4159.26|4158.66|4161.26|4160.66|4157.26|4156.66|2509
1620722700000|2021-05-11 08:45:00|4159.51|4158.91|4160.01|4159.41|4161.01|4160.41|4158.26|4157.66|1736
1620723000000|2021-05-11 08:50:00|4159.76|4159.16|4159.26|4158.66|4160.01|4159.41|4158.01|4157.41|1620
1620723300000|2021-05-11 08:55:00|4159.13|4158.53|4157.51|4156.91|4159.26|4158.66|4157.38|4156.78|1127
1620723600000|2021-05-11 09:00:00|4157.63|4157.03|4163.26|4162.66|4163.26|4162.66|4157.01|4156.41|2543
1620723900000|2021-05-11 09:05:00|4163.13|4162.53|4163.26|4162.66|4163.26|4162.66|4161.51|4160.91|1846
1620724200000|2021-05-11 09:10:00|4163.13|4162.53|4162.76|4162.16|4165.51|4164.91|4162.26|4161.66|2363
1620724500000|2021-05-11 09:15:00|4163.01|4162.41|4167.51|4166.91|4167.51|4166.91|4162.51|4161.91|2548
1620724800000|2021-05-11 09:20:00|4167.38|4166.78|4163.26|4162.66|4167.76|4167.16|4163.26|4162.66|1729
1620725100000|2021-05-11 09:25:00|4163.51|4162.91|4161.51|4160.91|4163.51|4162.91|4161.01|4160.41|1877
1620725400000|2021-05-11 09:30:00|4161.38|4160.78|4163.51|4162.91|4163.76|4163.16|4161.01|4160.41|1279
1620725700000|2021-05-11 09:35:00|4163.63|4163.03|4162.76|4162.16|4164.76|4164.16|4161.76|4161.16|1140
1620726000000|2021-05-11 09:40:00|4162.63|4162.03|4163.76|4163.16|4163.76|4163.16|4161.26|4160.66|1125
1620726300000|2021-05-11 09:45:00|4163.88|4163.28|4161.51|4160.91|4164.01|4163.41|4160.26|4159.66|2612
1620726600000|2021-05-11 09:50:00|4161.26|4160.66|4161.51|4160.91|4162.01|4161.41|4160.76|4160.16|636
1620726900000|2021-05-11 09:55:00|4161.38|4160.78|4160.76|4160.16|4161.88|4161.28|4160.01|4159.41|1139
1620727200000|2021-05-11 10:00:00|4161.26|4160.66|4158.01|4157.41|4162.51|4161.91|4157.76|4157.16|2204
1620727500000|2021-05-11 10:05:00|4157.88|4157.28|4156.26|4155.66|4158.26|4157.66|4155.76|4155.16|1912
1620727800000|2021-05-11 10:10:00|4156.01|4155.41|4158.01|4157.41|4158.51|4157.91|4154.76|4154.16|2006
1620728100000|2021-05-11 10:15:00|4157.88|4157.28|4161.51|4160.91|4161.51|4160.91|4157.76|4157.16|2448
1620728400000|2021-05-11 10:20:00|4161.38|4160.78|4159.01|4158.41|4161.51|4160.91|4158.88|4158.28|1084
1620728700000|2021-05-11 10:25:00|4158.88|4158.28|4156.76|4156.16|4159.76|4159.16|4156.76|4156.16|1784
1620729000000|2021-05-11 10:30:00|4156.88|4156.28|4154.01|4153.41|4157.26|4156.66|4153.76|4153.16|2797
1620729300000|2021-05-11 10:35:00|4153.88|4153.28|4156.26|4155.66|4156.76|4156.16|4153.76|4153.16|3249
1620729600000|2021-05-11 10:40:00|4156.01|4155.41|4153.01|4152.41|4156.01|4155.41|4152.26|4151.66|3102
1620729900000|2021-05-11 10:45:00|4153.13|4152.53|4153.76|4153.16|4155.26|4154.66|4152.01|4151.41|2744
1620730200000|2021-05-11 10:50:00|4153.88|4153.28|4159.01|4158.41|4159.13|4158.53|4153.51|4152.91|3129
1620730500000|2021-05-11 10:55:00|4158.76|4158.16|4158.38|4157.78|4159.01|4158.41|4156.76|4156.16|3343
1620730800000|2021-05-11 11:00:00|4158.01|4157.41|4159.01|4158.41|4159.76|4159.16|4158.01|4157.41|2539
1620731100000|2021-05-11 11:05:00|4158.88|4158.28|4157.76|4157.16|4159.63|4159.03|4157.76|4157.16|2178
1620731400000|2021-05-11 11:10:00|4158.01|4157.41|4158.76|4158.16|4159.13|4158.53|4157.26|4156.66|1566
1620731700000|2021-05-11 11:15:00|4158.63|4158.03|4158.26|4157.66|4159.01|4158.41|4157.51|4156.91|1484
1620732000000|2021-05-11 11:20:00|4158.01|4157.41|4156.26|4155.66|4158.01|4157.41|4156.01|4155.41|3389
1620732300000|2021-05-11 11:25:00|4156.01|4155.41|4156.26|4155.66|4156.51|4155.91|4154.01|4153.41|3256
1620732600000|2021-05-11 11:30:00|4156.01|4155.41|4153.01|4152.41|4156.51|4155.91|4152.76|4152.16|2531
1620732900000|2021-05-11 11:35:00|4153.13|4152.53|4152.51|4151.91|4153.88|4153.28|4152.26|4151.66|1913
1620733200000|2021-05-11 11:40:00|4152.26|4151.66|4156.76|4156.16|4157.01|4156.41|4152.26|4151.66|3589
1620733500000|2021-05-11 11:45:00|4157.01|4156.41|4157.01|4156.41|4157.26|4156.66|4155.76|4155.16|2722
1620733800000|2021-05-11 11:50:00|4157.26|4156.66|4155.26|4154.66|4157.76|4157.16|4155.01|4154.41|2349
1620734100000|2021-05-11 11:55:00|4155.38|4154.78|4150.51|4149.91|4155.51|4154.91|4150.26|4149.66|4278
1620734400000|2021-05-11 12:00:00|4149.76|4149.16|4154.51|4153.91|4154.76|4154.16|4149.26|4148.66|4857
1620734700000|2021-05-11 12:05:00|4154.26|4153.66|4151.26|4150.66|4155.01|4154.41|4149.76|4149.16|4405
1620735000000|2021-05-11 12:10:00|4150.76|4150.16|4148.26|4147.66|4150.76|4150.16|4148.26|4147.66|6035
1620735300000|2021-05-11 12:15:00|4148.51|4147.91|4142.01|4141.41|4149.88|4149.28|4141.26|4140.66|13097
1620735600000|2021-05-11 12:20:00|4141.88|4141.28|4139.76|4139.16|4144.51|4143.91|4139.76|4139.16|9907
1620735900000|2021-05-11 12:25:00|4139.63|4139.03|4136.01|4135.41|4141.01|4140.41|4135.51|4134.91|11144
1620736200000|2021-05-11 12:30:00|4135.76|4135.16|4135.76|4135.16|4137.51|4136.91|4134.26|4133.66|10262
1620736500000|2021-05-11 12:35:00|4135.51|4134.91|4140.01|4139.41|4140.76|4140.16|4135.51|4134.91|8270
1620736800000|2021-05-11 12:40:00|4139.88|4139.28|4140.38|4139.78|4140.51|4139.91|4138.26|4137.66|5716
1620737100000|2021-05-11 12:45:00|4140.51|4139.91|4138.26|4137.66|4141.51|4140.91|4138.01|4137.41|5728
1620737400000|2021-05-11 12:50:00|4138.51|4137.91|4137.76|4137.16|4139.26|4138.66|4137.26|4136.66|4101
1620737700000|2021-05-11 12:55:00|4137.88|4137.28|4135.51|4134.91|4138.76|4138.16|4134.51|4133.91|5434
1620738000000|2021-05-11 13:00:00|4135.26|4134.66|4135.13|4134.53|4137.01|4136.41|4133.51|4132.91|8568
1620738300000|2021-05-11 13:05:00|4135.01|4134.41|4133.51|4132.91|4136.51|4135.91|4131.01|4130.41|7627
1620738600000|2021-05-11 13:10:00|4133.76|4133.16|4134.01|4133.41|4135.01|4134.41|4130.01|4129.41|10514
1620738900000|2021-05-11 13:15:00|4133.88|4133.28|4136.01|4135.41|4136.76|4136.16|4133.76|4133.16|7411
1620739200000|2021-05-11 13:20:00|4135.88|4135.28|4137.76|4137.16|4139.01|4138.41|4135.76|4135.16|9412
1620739500000|2021-05-11 13:25:00|4138.01|4137.41|4141.01|4140.41|4141.51|4140.91|4137.76|4137.16|14427
1620739800000|2021-05-11 13:30:00|4140.91|4140.51|4132.66|4132.26|4144.41|4144.01|4132.66|4132.26|75150
1620740100000|2021-05-11 13:35:00|4132.91|4132.51|4137.66|4137.26|4140.91|4140.51|4132.91|4132.51|58627
1620740400000|2021-05-11 13:40:00|4137.41|4137.01|4148.53|4148.13|4148.91|4148.51|4135.91|4135.51|45554
1620740700000|2021-05-11 13:45:00|4148.16|4147.76|4141.41|4141.01|4148.66|4148.26|4141.16|4140.76|29214
1620741000000|2021-05-11 13:50:00|4141.66|4141.26|4149.16|4148.76|4149.66|4149.26|4141.41|4141.01|40036
1620741300000|2021-05-11 13:55:00|4149.41|4149.01|4158.91|4158.51|4158.91|4158.51|4147.41|4147.01|47327
1620741600000|2021-05-11 14:00:00|4159.16|4158.76|4159.16|4158.76|4162.66|4162.26|4156.16|4155.76|44352
1620741900000|2021-05-11 14:05:00|4158.66|4158.26|4150.91|4150.51|4160.41|4160.01|4150.66|4150.26|35179
1620742200000|2021-05-11 14:10:00|4150.77|4150.37|4147.52|4147.12|4152.77|4152.37|4145.52|4145.12|33349
1620742500000|2021-05-11 14:15:00|4147.27|4146.87|4145.02|4144.62|4148.27|4147.87|4139.52|4139.12|45280
1620742800000|2021-05-11 14:20:00|4145.52|4145.12|4138.27|4137.87|4150.77|4150.37|4137.77|4137.37|44068
1620743100000|2021-05-11 14:25:00|4137.77|4137.37|4128.52|4128.12|4138.52|4138.12|4128.02|4127.62|69896
1620743400000|2021-05-11 14:30:00|4129.02|4128.62|4124.27|4123.87|4130.02|4129.62|4122.27|4121.87|57508
1620743700000|2021-05-11 14:35:00|4124.02|4123.62|4118.27|4117.87|4124.52|4124.12|4115.52|4115.12|42729
1620744000000|2021-05-11 14:40:00|4117.77|4117.37|4119.77|4119.37|4124.52|4124.12|4115.27|4114.87|44702
1620744300000|2021-05-11 14:45:00|4119.02|4118.62|4126.27|4125.87|4127.52|4127.12|4110.52|4110.12|54451
1620744600000|2021-05-11 14:50:00|4126.52|4126.12|4128.02|4127.62|4130.52|4130.12|4123.52|4123.12|30290
1620744900000|2021-05-11 14:55:00|4127.77|4127.37|4128.02|4127.62|4133.27|4132.87|4126.52|4126.12|25745
1620745200000|2021-05-11 15:00:00|4127.52|4127.12|4120.27|4119.87|4130.27|4129.87|4119.77|4119.37|28834
1620745500000|2021-05-11 15:05:00|4120.02|4119.62|4121.52|4121.12|4125.77|4125.37|4117.52|4117.12|28727
1620745800000|2021-05-11 15:10:00|4121.27|4120.87|4129.27|4128.87|4129.27|4128.87|4118.52|4118.12|24972
1620746100000|2021-05-11 15:15:00|4128.77|4128.37|4139.52|4139.12|4139.77|4139.37|4123.77|4123.37|38707
1620746400000|2021-05-11 15:20:00|4139.27|4138.87|4141.52|4141.12|4142.02|4141.62|4138.52|4138.12|27202
1620746700000|2021-05-11 15:25:00|4141.27|4140.87|4148.77|4148.37|4148.77|4148.37|4141.02|4140.62|30052
1620747000000|2021-05-11 15:30:00|4148.52|4148.12|4149.02|4148.62|4149.52|4149.12|4145.27|4144.87|20990
1620747300000|2021-05-11 15:35:00|4149.27|4148.87|4149.27|4148.87|4152.27|4151.87|4148.52|4148.12|24016
1620747600000|2021-05-11 15:40:00|4149.02|4148.62|4141.52|4141.12|4150.27|4149.87|4141.02|4140.62|22068
1620747900000|2021-05-11 15:45:00|4141.27|4140.87|4147.77|4147.37|4148.77|4148.37|4141.02|4140.62|18181
1620748200000|2021-05-11 15:50:00|4147.64|4147.24|4152.27|4151.87|4153.02|4152.62|4144.77|4144.37|19213
1620748500000|2021-05-11 15:55:00|4152.02|4151.62|4150.27|4149.87|4153.52|4153.12|4149.27|4148.87|14533
1620748800000|2021-05-11 16:00:00|4150.77|4150.37|4150.02|4149.62|4153.52|4153.12|4146.27|4145.87|19362
1620749100000|2021-05-11 16:05:00|4149.77|4149.37|4149.52|4149.12|4153.52|4153.12|4148.52|4148.12|13221
1620749400000|2021-05-11 16:10:00|4150.02|4149.62|4150.52|4150.12|4152.02|4151.62|4147.77|4147.37|13444
1620749700000|2021-05-11 16:15:00|4150.64|4150.24|4151.77|4151.37|4153.77|4153.37|4148.27|4147.87|16240
1620750000000|2021-05-11 16:20:00|4151.52|4151.12|4150.27|4149.87|4152.27|4151.87|4146.77|4146.37|12730
1620750300000|2021-05-11 16:25:00|4150.39|4149.99|4144.27|4143.87|4150.52|4150.12|4143.14|4142.74|12184
1620750600000|2021-05-11 16:30:00|4144.14|4143.74|4141.02|4140.62|4144.77|4144.37|4139.39|4138.99|11339
1620750900000|2021-05-11 16:35:00|4141.27|4140.87|4144.52|4144.12|4147.02|4146.62|4140.52|4140.12|12558
1620751200000|2021-05-11 16:40:00|4144.77|4144.37|4138.65|4138.25|4145.65|4145.25|4137.9|4137.5|11780
1620751500000|2021-05-11 16:45:00|4138.9|4138.5|4137.65|4137.25|4139.9|4139.5|4136.4|4136|11927
1620751800000|2021-05-11 16:50:00|4137.9|4137.5|4132.15|4131.75|4138.15|4137.75|4130.65|4130.25|13887
1620752100000|2021-05-11 16:55:00|4132.4|4132|4135.4|4135|4135.65|4135.25|4131.15|4130.75|13502
1620752400000|2021-05-11 17:00:00|4135.65|4135.25|4142.52|4142.12|4142.52|4142.12|4133.65|4133.25|15955
1620752700000|2021-05-11 17:05:00|4142.4|4142|4141.65|4141.25|4142.65|4142.25|4137.77|4137.37|13002
1620753000000|2021-05-11 17:10:00|4141.4|4141|4139.65|4139.25|4143.65|4143.25|4138.65|4138.25|15030
1620753300000|2021-05-11 17:15:00|4139.9|4139.5|4143.65|4143.25|4146.15|4145.75|4137.52|4137.12|14483
1620753600000|2021-05-11 17:20:00|4143.4|4143|4146.4|4146|4146.9|4146.5|4142.9|4142.5|14865
1620753900000|2021-05-11 17:25:00|4146.65|4146.25|4151.65|4151.25|4152.15|4151.75|4146.15|4145.75|18061
1620754200000|2021-05-11 17:30:00|4151.9|4151.5|4152.65|4152.25|4153.02|4152.62|4150.9|4150.5|10402
1620754500000|2021-05-11 17:35:00|4152.52|4152.12|4154.27|4153.87|4154.52|4154.12|4150.9|4150.5|10523
1620754800000|2021-05-11 17:40:00|4154.4|4154|4155.9|4155.5|4156.4|4156|4153.9|4153.5|13400
1620755100000|2021-05-11 17:45:00|4156.02|4155.62|4154.65|4154.25|4157.4|4157|4154.15|4153.75|10616
1620755400000|2021-05-11 17:50:00|4154.77|4154.37|4146.15|4145.75|4155.4|4155|4145.9|4145.5|16759
1620755700000|2021-05-11 17:55:00|4146.4|4146|4152.4|4152|4153.9|4153.5|4146.15|4145.75|13549
1620756000000|2021-05-11 18:00:00|4152.9|4152.5|4155.15|4154.75|4156.4|4156|4150.9|4150.5|16670
1620756300000|2021-05-11 18:05:00|4155.27|4154.87|4148.9|4148.5|4157.15|4156.75|4148.15|4147.75|11852
1620756600000|2021-05-11 18:10:00|4148.65|4148.25|4143.4|4143|4150.65|4150.25|4143.4|4143|15529
1620756900000|2021-05-11 18:15:00|4143.65|4143.25|4146.4|4146|4146.4|4146|4142.15|4141.75|15047
1620757200000|2021-05-11 18:20:00|4146.65|4146.25|4150.4|4150|4150.65|4150.25|4145.15|4144.75|14998
1620757500000|2021-05-11 18:25:00|4150.15|4149.75|4157.4|4157|4157.65|4157.25|4148.65|4148.25|20486
1620757800000|2021-05-11 18:30:00|4156.65|4156.25|4148.65|4148.25|4156.9|4156.5|4145.4|4145|26575
1620758100000|2021-05-11 18:35:00|4148.4|4148|4145.15|4144.75|4150.65|4150.25|4143.15|4142.75|14885
1620758400000|2021-05-11 18:40:00|4145.02|4144.62|4146.65|4146.25|4147.4|4147|4141.4|4141|14413
1620758700000|2021-05-11 18:45:00|4146.4|4146|4151.65|4151.25|4151.65|4151.25|4145.15|4144.75|13841
1620759000000|2021-05-11 18:50:00|4151.4|4151|4151.15|4150.75|4153.65|4153.25|4146.9|4146.5|15201
1620759300000|2021-05-11 18:55:00|4151.27|4150.87|4151.15|4150.75|4153.15|4152.75|4148.4|4148|11710
1620759600000|2021-05-11 19:00:00|4150.65|4150.25|4150.9|4150.5|4153.9|4153.5|4149.15|4148.75|12660
1620759900000|2021-05-11 19:05:00|4150.65|4150.25|4147.9|4147.5|4152.65|4152.25|4146.9|4146.5|11049
1620760200000|2021-05-11 19:10:00|4148.02|4147.62|4145.15|4144.75|4149.4|4149|4144.4|4144|11379
1620760500000|2021-05-11 19:15:00|4145.4|4145|4154.65|4154.25|4154.65|4154.25|4143.9|4143.5|17943
1620760800000|2021-05-11 19:20:00|4154.72|4154.32|4155.22|4154.82|4156.22|4155.82|4152.72|4152.32|12970
1620761100000|2021-05-11 19:25:00|4155.34|4154.94|4154.47|4154.07|4160.47|4160.07|4154.47|4154.07|21156
1620761400000|2021-05-11 19:30:00|4154.72|4154.32|4143.72|4143.32|4156.09|4155.69|4143.22|4142.82|28956
1620761700000|2021-05-11 19:35:00|4143.97|4143.57|4139.97|4139.57|4144.47|4144.07|4136.72|4136.32|38749
1620762000000|2021-05-11 19:40:00|4140.22|4139.82|4143.84|4143.44|4145.72|4145.32|4139.47|4139.07|21488
1620762300000|2021-05-11 19:45:00|4143.72|4143.32|4150.97|4150.57|4151.72|4151.32|4142.84|4142.44|25532
1620762600000|2021-05-11 19:50:00|4151.47|4151.07|4150.22|4149.82|4154.97|4154.57|4147.97|4147.57|36754
1620762900000|2021-05-11 19:55:00|4150.47|4150.07|4152.97|4152.57|4154.72|4154.32|4146.47|4146.07|74811
1620763200000|2021-05-11 20:00:00|4153.07|4152.47|4151.26|4150.66|4156.76|4156.16|4151.01|4150.41|37585
1620763500000|2021-05-11 20:05:00|4151.51|4150.91|4151.26|4150.66|4152.51|4151.91|4149.51|4148.91|10232
1620763800000|2021-05-11 20:10:00|4151.01|4150.41|4147.06|4145.56|4152.01|4151.41|4145.88|4145.28|9492
1620764100000|2021-05-11 20:15:00|4147.21|4145.71|4146.62|4145.12|4147.64|4146.14|4146.15|4144.65|5
1620764400000|2021-05-11 20:20:00|4146.48|4144.98|4146.62|4145.12|4146.81|4145.31|4146.4|4144.9|0
1620764700000|2021-05-11 20:25:00|4146.55|4145.05|4146.66|4145.16|4146.73|4145.23|4146.51|4145.01|0
1620765000000|2021-05-11 20:30:00|4146.13|4145.53|4144.63|4144.03|4146.13|4145.53|4144.38|4143.78|1986
1620765300000|2021-05-11 20:35:00|4144.38|4143.78|4143.88|4143.28|4144.88|4144.28|4143.88|4143.28|912
1620765600000|2021-05-11 20:40:00|4144.13|4143.53|4144.38|4143.78|4146.13|4145.53|4143.88|4143.28|946
1620765900000|2021-05-11 20:45:00|4144.13|4143.53|4145.63|4145.03|4146.38|4145.78|4143.88|4143.28|632
1620766200000|2021-05-11 20:50:00|4145.88|4145.28|4145.63|4145.03|4146.38|4145.78|4145.38|4144.78|424
1620766500000|2021-05-11 20:55:00|4145.88|4145.28|4147.09|4145.59|4147.15|4146.53|4145.38|4144.78|950
1620766800000|2021-05-11 21:00:00|4147.13|4145.63|4147.28|4145.78|4147.42|4145.92|4146.95|4145.45|0
1620767100000|2021-05-11 21:05:00|4147.17|4145.67|4147.06|4145.56|4147.28|4145.78|4147.06|4145.56|0
1620767400000|2021-05-11 21:10:00|4147.28|4145.78|4147.17|4145.67|4147.28|4145.78|4147.13|4145.63|0
1620767700000|2021-05-11 21:15:00|4147.13|4145.63|4147.24|4145.74|4147.24|4145.74|4147.13|4145.63|0
1620768000000|2021-05-11 21:20:00|4147.5|4146|4147.17|4145.67|4147.5|4146|4147.17|4145.67|0
1620768300000|2021-05-11 21:25:00|4146.58|4145.08|4146.33|4144.83|4146.91|4145.41|4145.71|4144.21|0
1620768600000|2021-05-11 21:30:00|4146.4|4144.9|4146.51|4145.01|4146.55|4145.05|4146.29|4144.79|0
1620768900000|2021-05-11 21:35:00|4146.47|4144.97|4146.33|4144.83|4146.51|4145.01|4145.93|4144.43|0
1620769200000|2021-05-11 21:40:00|4146.29|4144.79|4146.47|4144.97|4146.47|4144.97|4146.29|4144.79|0
1620769500000|2021-05-11 21:45:00|4146.44|4144.94|4146.22|4144.72|4146.51|4145.01|4145.93|4144.43|0
1620769800000|2021-05-11 21:50:00|4146.11|4144.61|4146.55|4145.05|4146.66|4145.16|4146.11|4144.61|0
1620770100000|2021-05-11 21:55:00|4146.66|4145.16|4146.69|4145.19|4146.87|4145.37|4146.66|4145.16|0
1620770400000|2021-05-11 22:00:00|4146.8|4145.3|4146.01|4145.41|4147.76|4147.16|4145.01|4144.41|1463
1620770700000|2021-05-11 22:05:00|4146.51|4145.91|4147.26|4146.66|4147.51|4146.91|4146.51|4145.91|682
1620771000000|2021-05-11 22:10:00|4147.38|4146.78|4147.76|4147.16|4147.76|4147.16|4147.01|4146.41|325
1620771300000|2021-05-11 22:15:00|4148.26|4147.66|4148.76|4148.16|4148.76|4148.16|4148.26|4147.66|362
1620771600000|2021-05-11 22:20:00|4148.63|4148.03|4148.26|4147.66|4148.63|4148.03|4148.01|4147.41|167
1620771900000|2021-05-11 22:25:00|4148.38|4147.78|4148.76|4148.16|4148.76|4148.16|4148.01|4147.41|165
1620772200000|2021-05-11 22:30:00|4149.01|4148.41|4147.26|4146.66|4149.51|4148.91|4145.76|4145.16|528
1620772500000|2021-05-11 22:35:00|4147.38|4146.78|4148.01|4147.41|4148.51|4147.91|4147.38|4146.78|309
1620772800000|2021-05-11 22:40:00|4148.13|4147.53|4148.51|4147.91|4148.76|4148.16|4148.01|4147.41|171
1620773100000|2021-05-11 22:45:00|4148.63|4148.03|4148.76|4148.16|4149.01|4148.41|4148.01|4147.41|170
1620773400000|2021-05-11 22:50:00|4148.51|4147.91|4148.26|4147.66|4148.76|4148.16|4148.26|4147.66|155
1620773700000|2021-05-11 22:55:00|4148.38|4147.78|4147.76|4147.16|4148.51|4147.91|4147.01|4146.41|353
1620774000000|2021-05-11 23:00:00|4147.88|4147.28|4145.76|4145.16|4148.01|4147.41|4144.51|4143.91|997
1620774300000|2021-05-11 23:05:00|4145.88|4145.28|4144.01|4143.41|4146.26|4145.66|4143.51|4142.91|831
1620774600000|2021-05-11 23:10:00|4144.26|4143.66|4145.76|4145.16|4145.76|4145.16|4144.01|4143.41|524
1620774900000|2021-05-11 23:15:00|4145.63|4145.03|4146.01|4145.41|4146.51|4145.91|4145.01|4144.41|439
1620775200000|2021-05-11 23:20:00|4146.26|4145.66|4146.63|4146.03|4147.26|4146.66|4146.01|4145.41|348
1620775500000|2021-05-11 23:25:00|4146.76|4146.16|4147.26|4146.66|4147.76|4147.16|4146.51|4145.91|612
1620775800000|2021-05-11 23:30:00|4147.38|4146.78|4147.51|4146.91|4147.51|4146.91|4146.76|4146.16|225
1620776100000|2021-05-11 23:35:00|4147.38|4146.78|4148.51|4147.91|4149.51|4148.91|4146.51|4145.91|647
1620776400000|2021-05-11 23:40:00|4148.38|4147.78|4149.51|4148.91|4149.51|4148.91|4148.26|4147.66|340
1620776700000|2021-05-11 23:45:00|4149.76|4149.16|4150.01|4149.41|4150.26|4149.66|4148.01|4147.41|880
1620777000000|2021-05-11 23:50:00|4149.76|4149.16|4151.51|4150.91|4151.76|4151.16|4149.01|4148.41|942
1620777300000|2021-05-11 23:55:00|4151.76|4151.16|4152.76|4152.16|4152.76|4152.16|4151.26|4150.66|1293
1620777600000|2021-05-12 00:00:00|4153.01|4152.41|4153.51|4152.91|4154.01|4153.41|4152.26|4151.66|1874
1620777900000|2021-05-12 00:05:00|4153.76|4153.16|4154.76|4154.16|4156.76|4156.16|4153.51|4152.91|1951
1620778200000|2021-05-12 00:10:00|4154.88|4154.28|4155.76|4155.16|4156.26|4155.66|4154.76|4154.16|1132
1620778500000|2021-05-12 00:15:00|4155.88|4155.28|4156.26|4155.66|4156.51|4155.91|4154.76|4154.16|1593
1620778800000|2021-05-12 00:20:00|4156.13|4155.53|4154.76|4154.16|4156.26|4155.66|4154.76|4154.16|769
1620779100000|2021-05-12 00:25:00|4155.01|4154.41|4153.01|4152.41|4155.01|4154.41|4153.01|4152.41|835
1620779400000|2021-05-12 00:30:00|4152.76|4152.16|4149.26|4148.66|4152.88|4152.28|4148.51|4147.91|2439
1620779700000|2021-05-12 00:35:00|4149.51|4148.91|4145.51|4144.91|4149.76|4149.16|4145.01|4144.41|2019
1620780000000|2021-05-12 00:40:00|4145.63|4145.03|4135.76|4135.16|4145.76|4145.16|4135.26|4134.66|5469
1620780300000|2021-05-12 00:45:00|4135.51|4134.91|4135.76|4135.16|4139.01|4138.41|4133.26|4132.66|4060
1620780600000|2021-05-12 00:50:00|4135.51|4134.91|4136.01|4135.41|4137.01|4136.41|4134.88|4134.28|1351
1620780900000|2021-05-12 00:55:00|4136.26|4135.66|4136.01|4135.41|4136.51|4135.91|4133.51|4132.91|1976
1620781200000|2021-05-12 01:00:00|4135.88|4135.28|4135.26|4134.66|4136.26|4135.66|4133.76|4133.16|1855
1620781500000|2021-05-12 01:05:00|4135.13|4134.53|4139.76|4139.16|4140.26|4139.66|4134.26|4133.66|2257
1620781800000|2021-05-12 01:10:00|4139.88|4139.28|4137.76|4137.16|4140.01|4139.41|4137.51|4136.91|1467
1620782100000|2021-05-12 01:15:00|4138.01|4137.41|4142.51|4141.91|4142.51|4141.91|4137.76|4137.16|2053
1620782400000|2021-05-12 01:20:00|4142.76|4142.16|4142.26|4141.66|4143.01|4142.41|4140.51|4139.91|1891
1620782700000|2021-05-12 01:25:00|4142.51|4141.91|4141.13|4140.53|4142.76|4142.16|4141.13|4140.53|1186
1620783000000|2021-05-12 01:30:00|4141.01|4140.41|4139.01|4138.41|4143.76|4143.16|4138.51|4137.91|2592
1620783300000|2021-05-12 01:35:00|4139.26|4138.66|4139.26|4138.66|4139.51|4138.91|4136.51|4135.91|1951
1620783600000|2021-05-12 01:40:00|4139.38|4138.78|4141.01|4140.41|4143.51|4142.91|4137.76|4137.16|2620
1620783900000|2021-05-12 01:45:00|4140.76|4140.16|4140.26|4139.66|4141.26|4140.66|4139.01|4138.41|1625
1620784200000|2021-05-12 01:50:00|4140.13|4139.53|4136.26|4135.66|4141.51|4140.91|4136.01|4135.41|2012
1620784500000|2021-05-12 01:55:00|4136.13|4135.53|4137.26|4136.66|4138.51|4137.91|4136.01|4135.41|1381
1620784800000|2021-05-12 02:00:00|4137.01|4136.41|4142.01|4141.41|4143.01|4142.41|4136.76|4136.16|2216
1620785100000|2021-05-12 02:05:00|4141.76|4141.16|4142.26|4141.66|4142.76|4142.16|4140.63|4140.03|1326
1620785400000|2021-05-12 02:10:00|4142.13|4141.53|4142.76|4142.16|4143.76|4143.16|4141.76|4141.16|1783
1620785700000|2021-05-12 02:15:00|4142.51|4141.91|4142.26|4141.66|4143.76|4143.16|4141.01|4140.41|1394
1620786000000|2021-05-12 02:20:00|4142.51|4141.91|4142.51|4141.91|4143.26|4142.66|4141.01|4140.41|1072
1620786300000|2021-05-12 02:25:00|4142.63|4142.03|4142.76|4142.16|4145.26|4144.66|4142.63|4142.03|1877
1620786600000|2021-05-12 02:30:00|4142.88|4142.28|4140.76|4140.16|4144.38|4143.78|4140.01|4139.41|1743
1620786900000|2021-05-12 02:35:00|4140.51|4139.91|4141.26|4140.66|4142.38|4141.78|4140.26|4139.66|846
1620787200000|2021-05-12 02:40:00|4141.13|4140.53|4141.01|4140.41|4141.51|4140.91|4139.26|4138.66|883
1620787500000|2021-05-12 02:45:00|4140.76|4140.16|4140.51|4139.91|4142.01|4141.41|4140.01|4139.41|929
1620787800000|2021-05-12 02:50:00|4140.63|4140.03|4141.01|4140.41|4142.26|4141.66|4140.51|4139.91|748
1620788100000|2021-05-12 02:55:00|4141.13|4140.53|4139.51|4138.91|4141.51|4140.91|4139.51|4138.91|615
1620788400000|2021-05-12 03:00:00|4139.76|4139.16|4141.26|4140.66|4141.26|4140.66|4138.01|4137.41|1401
1620788700000|2021-05-12 03:05:00|4141.51|4140.91|4142.76|4142.16|4142.76|4142.16|4139.38|4138.78|1201
1620789000000|2021-05-12 03:10:00|4142.51|4141.91|4140.51|4139.91|4142.76|4142.16|4140.51|4139.91|980
1620789300000|2021-05-12 03:15:00|4140.38|4139.78|4138.76|4138.16|4141.26|4140.66|4138.13|4137.53|1162
1620789600000|2021-05-12 03:20:00|4139.01|4138.41|4135.26|4134.66|4139.76|4139.16|4134.26|4133.66|1632
1620789900000|2021-05-12 03:25:00|4135.13|4134.53|4137.51|4136.91|4138.63|4138.03|4135.01|4134.41|1146
1620790200000|2021-05-12 03:30:00|4137.26|4136.66|4138.01|4137.41|4139.51|4138.91|4136.76|4136.16|1136
1620790500000|2021-05-12 03:35:00|4137.76|4137.16|4131.01|4130.41|4138.01|4137.41|4129.76|4129.16|2950
1620790800000|2021-05-12 03:40:00|4130.88|4130.28|4131.01|4130.41|4132.38|4131.78|4129.01|4128.41|1997
1620791100000|2021-05-12 03:45:00|4130.76|4130.16|4125.51|4124.91|4130.76|4130.16|4123.76|4123.16|3461
1620791400000|2021-05-12 03:50:00|4125.63|4125.03|4126.01|4125.41|4126.76|4126.16|4124.76|4124.16|1493
1620791700000|2021-05-12 03:55:00|4126.13|4125.53|4124.76|4124.16|4126.51|4125.91|4122.51|4121.91|2312
1620792000000|2021-05-12 04:00:00|4125.01|4124.41|4124.26|4123.66|4126.26|4125.66|4123.76|4123.16|1262
1620792300000|2021-05-12 04:05:00|4124.01|4123.41|4121.51|4120.91|4124.76|4124.16|4120.76|4120.16|2046
1620792600000|2021-05-12 04:10:00|4121.76|4121.16|4122.01|4121.41|4122.76|4122.16|4120.26|4119.66|1591
1620792900000|2021-05-12 04:15:00|4122.13|4121.53|4119.01|4118.41|4122.26|4121.66|4118.76|4118.16|1764
1620793200000|2021-05-12 04:20:00|4119.26|4118.66|4119.01|4118.41|4120.13|4119.53|4116.76|4116.16|2420
1620793500000|2021-05-12 04:25:00|4119.26|4118.66|4120.01|4119.41|4120.51|4119.91|4118.76|4118.16|1092
1620793800000|2021-05-12 04:30:00|4120.26|4119.66|4126.51|4125.91|4127.01|4126.41|4120.13|4119.53|3237
1620794100000|2021-05-12 04:35:00|4126.76|4126.16|4125.26|4124.66|4127.26|4126.66|4124.01|4123.41|1672
1620794400000|2021-05-12 04:40:00|4125.51|4124.91|4124.26|4123.66|4126.01|4125.41|4123.26|4122.66|1718
1620794700000|2021-05-12 04:45:00|4124.13|4123.53|4125.01|4124.41|4125.51|4124.91|4122.76|4122.16|1054
1620795000000|2021-05-12 04:50:00|4125.13|4124.53|4128.26|4127.66|4129.26|4128.66|4124.76|4124.16|2135
1620795300000|2021-05-12 04:55:00|4128.38|4127.78|4130.76|4130.16|4131.01|4130.41|4128.38|4127.78|1717
1620795600000|2021-05-12 05:00:00|4130.51|4129.91|4134.51|4133.91|4134.51|4133.91|4130.26|4129.66|2369
1620795900000|2021-05-12 05:05:00|4134.76|4134.16|4136.76|4136.16|4136.76|4136.16|4133.76|4133.16|1615
1620796200000|2021-05-12 05:10:00|4137.01|4136.41|4136.51|4135.91|4137.76|4137.16|4134.76|4134.16|1676
1620796500000|2021-05-12 05:15:00|4136.63|4136.03|4135.51|4134.91|4137.76|4137.16|4135.51|4134.91|1176
1620796800000|2021-05-12 05:20:00|4135.63|4135.03|4134.76|4134.16|4136.01|4135.41|4134.01|4133.41|918
1620797100000|2021-05-12 05:25:00|4134.88|4134.28|4137.51|4136.91|4138.01|4137.41|4134.76|4134.16|1013
1620797400000|2021-05-12 05:30:00|4137.76|4137.16|4136.51|4135.91|4137.76|4137.16|4135.26|4134.66|1158
1620797700000|2021-05-12 05:35:00|4136.76|4136.16|4138.01|4137.41|4139.51|4138.91|4136.76|4136.16|1634
1620798000000|2021-05-12 05:40:00|4138.13|4137.53|4133.76|4133.16|4138.76|4138.16|4132.76|4132.16|1660
1620798300000|2021-05-12 05:45:00|4133.88|4133.28|4133.01|4132.41|4135.26|4134.66|4131.76|4131.16|1078
1620798600000|2021-05-12 05:50:00|4132.76|4132.16|4132.01|4131.41|4134.01|4133.41|4130.76|4130.16|1751
1620798900000|2021-05-12 05:55:00|4131.88|4131.28|4129.76|4129.16|4132.26|4131.66|4129.26|4128.66|1627
1620799200000|2021-05-12 06:00:00|4130.01|4129.41|4133.38|4132.78|4133.51|4132.91|4128.51|4127.91|1452
1620799500000|2021-05-12 06:05:00|4133.26|4132.66|4133.76|4133.16|4136.63|4136.03|4132.26|4131.66|1618
1620799800000|2021-05-12 06:10:00|4133.63|4133.03|4133.13|4132.53|4135.26|4134.66|4132.63|4132.03|849
1620800100000|2021-05-12 06:15:00|4133.26|4132.66|4137.26|4136.66|4137.51|4136.91|4133.13|4132.53|944
1620800400000|2021-05-12 06:20:00|4137.13|4136.53|4137.76|4137.16|4139.26|4138.66|4136.51|4135.91|1259
1620800700000|2021-05-12 06:25:00|4137.88|4137.28|4138.01|4137.41|4138.76|4138.16|4137.26|4136.66|522
1620801000000|2021-05-12 06:30:00|4138.13|4137.53|4136.38|4135.78|4139.01|4138.41|4136.01|4135.41|915
1620801300000|2021-05-12 06:35:00|4136.26|4135.66|4139.01|4138.41|4140.01|4139.41|4136.26|4135.66|761
1620801600000|2021-05-12 06:40:00|4138.76|4138.16|4136.76|4136.16|4139.01|4138.41|4136.51|4135.91|595
1620801900000|2021-05-12 06:45:00|4136.88|4136.28|4135.26|4134.66|4138.01|4137.41|4134.76|4134.16|1533
1620802200000|2021-05-12 06:50:00|4135.38|4134.78|4138.51|4137.91|4138.76|4138.16|4135.26|4134.66|1208
1620802500000|2021-05-12 06:55:00|4138.63|4138.03|4141.63|4141.03|4142.01|4141.41|4138.63|4138.03|2422
1620802800000|2021-05-12 07:00:00|4141.51|4140.91|4144.01|4143.41|4146.76|4146.16|4140.01|4139.41|4957
1620803100000|2021-05-12 07:05:00|4144.13|4143.53|4143.01|4142.41|4145.51|4144.91|4142.51|4141.91|2379
1620803400000|2021-05-12 07:10:00|4142.88|4142.28|4138.01|4137.41|4144.76|4144.16|4138.01|4137.41|2521
1620803700000|2021-05-12 07:15:00|4137.88|4137.28|4144.01|4143.41|4145.01|4144.41|4137.76|4137.16|2575
1620804000000|2021-05-12 07:20:00|4144.26|4143.66|4145.51|4144.91|4146.26|4145.66|4144.26|4143.66|1929
1620804300000|2021-05-12 07:25:00|4145.26|4144.66|4147.76|4147.16|4147.88|4147.28|4144.26|4143.66|2676
1620804600000|2021-05-12 07:30:00|4148.01|4147.41|4145.51|4144.91|4148.51|4147.91|4145.13|4144.53|2177
1620804900000|2021-05-12 07:35:00|4145.63|4145.03|4145.51|4144.91|4148.01|4147.41|4145.01|4144.41|1066
1620805200000|2021-05-12 07:40:00|4145.76|4145.16|4148.26|4147.66|4149.01|4148.41|4145.01|4144.41|1485
1620805500000|2021-05-12 07:45:00|4148.01|4147.41|4151.51|4150.91|4152.76|4152.16|4147.26|4146.66|2890
1620805800000|2021-05-12 07:50:00|4151.26|4150.66|4150.26|4149.66|4152.76|4152.16|4149.51|4148.91|1673
1620806100000|2021-05-12 07:55:00|4150.01|4149.41|4149.51|4148.91|4153.26|4152.66|4149.38|4148.78|2056
1620806400000|2021-05-12 08:00:00|4149.26|4148.66|4148.26|4147.66|4151.01|4150.41|4148.26|4147.66|1803
1620806700000|2021-05-12 08:05:00|4148.38|4147.78|4145.26|4144.66|4148.51|4147.91|4145.26|4144.66|2031
1620807000000|2021-05-12 08:10:00|4145.01|4144.41|4142.76|4142.16|4147.01|4146.41|4142.26|4141.66|2853
1620807300000|2021-05-12 08:15:00|4143.01|4142.41|4143.51|4142.91|4143.76|4143.16|4141.01|4140.41|2567
1620807600000|2021-05-12 08:20:00|4143.38|4142.78|4143.76|4143.16|4144.01|4143.41|4141.01|4140.41|2539
1620807900000|2021-05-12 08:25:00|4143.51|4142.91|4141.51|4140.91|4143.51|4142.91|4141.01|4140.41|2089
1620808200000|2021-05-12 08:30:00|4142.01|4141.41|4143.26|4142.66|4143.51|4142.91|4139.51|4138.91|2421
1620808500000|2021-05-12 08:35:00|4143.13|4142.53|4141.51|4140.91|4143.51|4142.91|4140.76|4140.16|1775
1620808800000|2021-05-12 08:40:00|4141.63|4141.03|4138.13|4137.53|4142.01|4141.41|4136.26|4135.66|2441
1620809100000|2021-05-12 08:45:00|4138.26|4137.66|4138.76|4138.16|4140.26|4139.66|4138.13|4137.53|1366
1620809400000|2021-05-12 08:50:00|4139.01|4138.41|4137.76|4137.16|4140.51|4139.91|4137.51|4136.91|1138
1620809700000|2021-05-12 08:55:00|4137.63|4137.03|4140.76|4140.16|4141.01|4140.41|4137.51|4136.91|802
1620810000000|2021-05-12 09:00:00|4141.01|4140.41|4141.01|4140.41|4141.51|4140.91|4140.01|4139.41|739
1620810300000|2021-05-12 09:05:00|4141.13|4140.53|4140.01|4139.41|4142.01|4141.41|4139.01|4138.41|1072
1620810600000|2021-05-12 09:10:00|4140.26|4139.66|4144.38|4143.78|4144.51|4143.91|4140.01|4139.41|1331
1620810900000|2021-05-12 09:15:00|4144.51|4143.91|4143.51|4142.91|4145.26|4144.66|4143.26|4142.66|1084
1620811200000|2021-05-12 09:20:00|4143.26|4142.66|4143.51|4142.91|4144.76|4144.16|4142.01|4141.41|943
1620811500000|2021-05-12 09:25:00|4143.26|4142.66|4142.01|4141.41|4144.76|4144.16|4141.76|4141.16|1036
1620811800000|2021-05-12 09:30:00|4141.88|4141.28|4137.26|4136.66|4142.76|4142.16|4137.26|4136.66|1878
1620812100000|2021-05-12 09:35:00|4137.13|4136.53|4135.76|4135.16|4138.51|4137.91|4134.76|4134.16|3023
1620812400000|2021-05-12 09:40:00|4135.63|4135.03|4136.51|4135.91|4136.76|4136.16|4134.26|4133.66|1214
1620812700000|2021-05-12 09:45:00|4136.26|4135.66|4136.26|4135.66|4137.51|4136.91|4134.26|4133.66|2179
1620813000000|2021-05-12 09:50:00|4136.38|4135.78|4138.26|4137.66|4138.51|4137.91|4135.01|4134.41|1268
1620813300000|2021-05-12 09:55:00|4138.51|4137.91|4139.51|4138.91|4139.76|4139.16|4137.63|4137.03|782
1620813600000|2021-05-12 10:00:00|4139.01|4138.41|4138.76|4138.16|4140.01|4139.41|4137.51|4136.91|1425
1620813900000|2021-05-12 10:05:00|4138.51|4137.91|4144.01|4143.41|4144.01|4143.41|4138.26|4137.66|2366
1620814200000|2021-05-12 10:10:00|4144.26|4143.66|4143.51|4142.91|4145.26|4144.66|4142.76|4142.16|4159
1620814500000|2021-05-12 10:15:00|4143.76|4143.16|4143.51|4142.91|4145.01|4144.41|4142.26|4141.66|1167
1620814800000|2021-05-12 10:20:00|4143.76|4143.16|4142.76|4142.16|4144.01|4143.41|4141.76|4141.16|1716
1620815100000|2021-05-12 10:25:00|4142.88|4142.28|4142.01|4141.41|4143.51|4142.91|4141.01|4140.41|2425
1620815400000|2021-05-12 10:30:00|4141.51|4140.91|4143.26|4142.66|4144.76|4144.16|4141.26|4140.66|1427
1620815700000|2021-05-12 10:35:00|4143.51|4142.91|4143.76|4143.16|4145.76|4145.16|4143.51|4142.91|1499
1620816000000|2021-05-12 10:40:00|4144.01|4143.41|4141.51|4140.91|4144.26|4143.66|4141.51|4140.91|1147
1620816300000|2021-05-12 10:45:00|4141.38|4140.78|4139.01|4138.41|4141.63|4141.03|4137.76|4137.16|3366
1620816600000|2021-05-12 10:50:00|4139.13|4138.53|4136.51|4135.91|4139.13|4138.53|4133.76|4133.16|5070
1620816900000|2021-05-12 10:55:00|4136.63|4136.03|4135.01|4134.41|4137.01|4136.41|4133.01|4132.41|2995
1620817200000|2021-05-12 11:00:00|4135.26|4134.66|4135.51|4134.91|4136.26|4135.66|4133.51|4132.91|2984
1620817500000|2021-05-12 11:05:00|4135.26|4134.66|4138.26|4137.66|4138.26|4137.66|4135.01|4134.41|3724
1620817800000|2021-05-12 11:10:00|4138.13|4137.53|4137.76|4137.16|4139.26|4138.66|4137.51|4136.91|2464
1620818100000|2021-05-12 11:15:00|4137.88|4137.28|4136.26|4135.66|4139.01|4138.41|4132.26|4131.66|4006
1620818400000|2021-05-12 11:20:00|4135.76|4135.16|4135.01|4134.41|4138.26|4137.66|4133.51|4132.91|1947
1620818700000|2021-05-12 11:25:00|4135.13|4134.53|4135.51|4134.91|4136.63|4136.03|4134.51|4133.91|1056
1620819000000|2021-05-12 11:30:00|4135.01|4134.41|4137.13|4136.53|4138.01|4137.41|4135.01|4134.41|1436
1620819300000|2021-05-12 11:35:00|4137.01|4136.41|4136.01|4135.41|4138.01|4137.41|4135.88|4135.28|1077
1620819600000|2021-05-12 11:40:00|4136.26|4135.66|4137.26|4136.66|4137.51|4136.91|4135.63|4135.03|1041
1620819900000|2021-05-12 11:45:00|4137.38|4136.78|4138.26|4137.66|4139.01|4138.41|4136.26|4135.66|1502
1620820200000|2021-05-12 11:50:00|4138.13|4137.53|4139.26|4138.66|4139.26|4138.66|4138.01|4137.41|1154
1620820500000|2021-05-12 11:55:00|4139.13|4138.53|4139.76|4139.16|4140.76|4140.16|4138.76|4138.16|1711
1620820800000|2021-05-12 12:00:00|4139.88|4139.28|4140.26|4139.66|4141.01|4140.41|4139.76|4139.16|2006
1620821100000|2021-05-12 12:05:00|4140.13|4139.53|4139.26|4138.66|4140.51|4139.91|4138.38|4137.78|2201
1620821400000|2021-05-12 12:10:00|4139.01|4138.41|4141.26|4140.66|4141.26|4140.66|4138.51|4137.91|2187
1620821700000|2021-05-12 12:15:00|4141.51|4140.91|4139.76|4139.16|4142.76|4142.16|4139.51|4138.91|3808
1620822000000|2021-05-12 12:20:00|4140.01|4139.41|4139.01|4138.41|4142.01|4141.41|4139.01|4138.41|3254
1620822300000|2021-05-12 12:25:00|4139.13|4138.53|4137.76|4137.16|4140.26|4139.66|4136.88|4136.28|3402
1620822600000|2021-05-12 12:30:00|4137.88|4137.28|4119.26|4118.66|4137.88|4137.28|4102.26|4101.66|57360
1620822900000|2021-05-12 12:35:00|4119.13|4118.53|4123.51|4122.91|4125.51|4124.91|4118.51|4117.91|27119
1620823200000|2021-05-12 12:40:00|4123.63|4123.03|4130.76|4130.16|4131.01|4130.41|4121.51|4120.91|17448
1620823500000|2021-05-12 12:45:00|4131.01|4130.41|4124.51|4123.91|4131.26|4130.66|4124.26|4123.66|15067
1620823800000|2021-05-12 12:50:00|4124.26|4123.66|4125.26|4124.66|4127.26|4126.66|4123.51|4122.91|8250
1620824100000|2021-05-12 12:55:00|4125.01|4124.41|4125.76|4125.16|4126.51|4125.91|4118.51|4117.91|13856
1620824400000|2021-05-12 13:00:00|4126.26|4125.66|4129.51|4128.91|4131.26|4130.66|4121.51|4120.91|14668
1620824700000|2021-05-12 13:05:00|4129.63|4129.03|4129.26|4128.66|4132.51|4131.91|4128.51|4127.91|11168
1620825000000|2021-05-12 13:10:00|4129.01|4128.41|4126.26|4125.66|4129.76|4129.16|4124.01|4123.41|10275
1620825300000|2021-05-12 13:15:00|4126.01|4125.41|4120.76|4120.16|4128.26|4127.66|4120.01|4119.41|13286
1620825600000|2021-05-12 13:20:00|4121.01|4120.41|4120.63|4120.03|4123.51|4122.91|4119.76|4119.16|11790
1620825900000|2021-05-12 13:25:00|4120.51|4119.91|4121.76|4121.16|4124.01|4123.41|4118.76|4118.16|15600
1620826200000|2021-05-12 13:30:00|4121.66|4121.26|4128.91|4128.51|4130.16|4129.76|4119.16|4118.76|67323
1620826500000|2021-05-12 13:35:00|4129.16|4128.76|4129.16|4128.76|4135.16|4134.76|4125.41|4125.01|52263
1620826800000|2021-05-12 13:40:00|4128.91|4128.51|4126.41|4126.01|4129.41|4129.01|4121.91|4121.51|43899
1620827100000|2021-05-12 13:45:00|4126.16|4125.76|4126.16|4125.76|4134.66|4134.26|4124.41|4124.01|36974
1620827400000|2021-05-12 13:50:00|4126.66|4126.26|4121.66|4121.26|4129.41|4129.01|4121.16|4120.76|35197
1620827700000|2021-05-12 13:55:00|4121.41|4121.01|4120.66|4120.26|4125.66|4125.26|4119.41|4119.01|25376
1620828000000|2021-05-12 14:00:00|4120.41|4120.01|4116.91|4116.51|4120.66|4120.26|4112.78|4112.38|40424
1620828300000|2021-05-12 14:05:00|4116.66|4116.26|4122.91|4122.51|4123.91|4123.51|4116.66|4116.26|29842
1620828600000|2021-05-12 14:10:00|4122.66|4122.26|4116.99|4116.59|4123.16|4122.76|4114.16|4113.76|28211
1620828900000|2021-05-12 14:15:00|4116.74|4116.34|4118.99|4118.59|4119.74|4119.34|4114.24|4113.84|23308
1620829200000|2021-05-12 14:20:00|4118.74|4118.34|4122.99|4122.59|4124.74|4124.34|4117.99|4117.59|24147
1620829500000|2021-05-12 14:25:00|4122.49|4122.09|4113.49|4113.09|4122.74|4122.34|4113.24|4112.84|20619
1620829800000|2021-05-12 14:30:00|4113.24|4112.84|4108.74|4108.34|4115.74|4115.34|4106.99|4106.59|36477
1620830100000|2021-05-12 14:35:00|4109.99|4109.59|4111.49|4111.09|4116.99|4116.59|4108.74|4108.34|25624
1620830400000|2021-05-12 14:40:00|4110.99|4110.59|4106.49|4106.09|4112.74|4112.34|4102.99|4102.59|42687
1620830700000|2021-05-12 14:45:00|4106.24|4105.84|4102.49|4102.09|4109.49|4109.09|4101.24|4100.84|27028
1620831000000|2021-05-12 14:50:00|4101.99|4101.59|4099.74|4099.34|4104.49|4104.09|4098.99|4098.59|25370
1620831300000|2021-05-12 14:55:00|4099.99|4099.59|4104.24|4103.84|4104.49|4104.09|4097.24|4096.84|34415
1620831600000|2021-05-12 15:00:00|4103.99|4103.59|4108.24|4107.84|4108.49|4108.09|4101.74|4101.34|29356
1620831900000|2021-05-12 15:05:00|4108.49|4108.09|4108.74|4108.34|4109.24|4108.84|4102.24|4101.84|18459
1620832200000|2021-05-12 15:10:00|4108.49|4108.09|4110.49|4110.09|4110.49|4110.09|4105.49|4105.09|15602
1620832500000|2021-05-12 15:15:00|4110.36|4109.96|4110.74|4110.34|4110.99|4110.59|4106.74|4106.34|17041
1620832800000|2021-05-12 15:20:00|4110.61|4110.21|4105.24|4104.84|4110.99|4110.59|4104.99|4104.59|15515
1620833100000|2021-05-12 15:25:00|4105.11|4104.71|4105.24|4104.84|4106.49|4106.09|4101.49|4101.09|17481
1620833400000|2021-05-12 15:30:00|4104.74|4104.34|4099.49|4099.09|4105.49|4105.09|4099.24|4098.84|16204
1620833700000|2021-05-12 15:35:00|4099.24|4098.84|4099.74|4099.34|4101.24|4100.84|4095.99|4095.59|21461
1620834000000|2021-05-12 15:40:00|4099.49|4099.09|4107.24|4106.84|4107.49|4107.09|4096.74|4096.34|19694
1620834300000|2021-05-12 15:45:00|4106.99|4106.59|4100.74|4100.34|4107.49|4107.09|4100.49|4100.09|14670
1620834600000|2021-05-12 15:50:00|4100.61|4100.21|4092.24|4091.84|4100.74|4100.34|4091.99|4091.59|23181
1620834900000|2021-05-12 15:55:00|4092.11|4091.71|4087.49|4087.09|4092.24|4091.84|4085.24|4084.84|36513
1620835200000|2021-05-12 16:00:00|4087.24|4086.84|4087.24|4086.84|4090.49|4090.09|4085.74|4085.34|26008
1620835500000|2021-05-12 16:05:00|4087.49|4087.09|4086.99|4086.59|4091.36|4090.96|4086.86|4086.46|14837
1620835800000|2021-05-12 16:10:00|4086.74|4086.34|4080.24|4079.84|4087.24|4086.84|4080.24|4079.84|28809
1620836100000|2021-05-12 16:15:00|4079.99|4079.59|4083.99|4083.59|4084.24|4083.84|4076.99|4076.59|32668
1620836400000|2021-05-12 16:20:00|4083.74|4083.34|4088.74|4088.34|4090.36|4089.96|4081.99|4081.59|22670
1620836700000|2021-05-12 16:25:00|4088.49|4088.09|4086.74|4086.34|4090.74|4090.34|4086.49|4086.09|14642
1620837000000|2021-05-12 16:30:00|4086.49|4086.09|4088.49|4088.09|4090.24|4089.84|4084.24|4083.84|18538
1620837300000|2021-05-12 16:35:00|4088.24|4087.84|4083.99|4083.59|4090.24|4089.84|4082.49|4082.09|13822
1620837600000|2021-05-12 16:40:00|4083.86|4083.46|4083.16|4082.76|4085.91|4085.51|4079.74|4079.34|23858
1620837900000|2021-05-12 16:45:00|4082.91|4082.51|4082.66|4082.26|4085.41|4085.01|4079.41|4079.01|23485
1620838200000|2021-05-12 16:50:00|4082.91|4082.51|4086.16|4085.76|4088.41|4088.01|4082.66|4082.26|17036
1620838500000|2021-05-12 16:55:00|4085.91|4085.51|4086.91|4086.51|4088.16|4087.76|4083.41|4083.01|15810
1620838800000|2021-05-12 17:00:00|4086.41|4086.01|4093.91|4093.51|4094.16|4093.76|4083.91|4083.51|43792
1620839100000|2021-05-12 17:05:00|4094.16|4093.76|4090.66|4090.26|4095.16|4094.76|4089.66|4089.26|21847
1620839400000|2021-05-12 17:10:00|4090.91|4090.51|4092.66|4092.26|4094.91|4094.51|4089.91|4089.51|15539
1620839700000|2021-05-12 17:15:00|4092.41|4092.01|4087.91|4087.51|4092.66|4092.26|4087.91|4087.51|14536
1620840000000|2021-05-12 17:20:00|4087.66|4087.26|4085.66|4085.26|4088.16|4087.76|4085.16|4084.76|16127
1620840300000|2021-05-12 17:25:00|4085.41|4085.01|4084.16|4083.76|4087.41|4087.01|4082.16|4081.76|16718
1620840600000|2021-05-12 17:30:00|4084.03|4083.63|4080.16|4079.76|4085.66|4085.26|4079.41|4079.01|17125
1620840900000|2021-05-12 17:35:00|4080.03|4079.63|4086.41|4086.01|4088.16|4087.76|4080.03|4079.63|19485
1620841200000|2021-05-12 17:40:00|4085.91|4085.51|4082.91|4082.51|4086.16|4085.76|4081.41|4081.01|13532
1620841500000|2021-05-12 17:45:00|4082.66|4082.26|4079.41|4079.01|4083.41|4083.01|4078.16|4077.76|14759
1620841800000|2021-05-12 17:50:00|4079.28|4078.88|4082.16|4081.76|4083.91|4083.51|4077.66|4077.26|13085
1620842100000|2021-05-12 17:55:00|4081.91|4081.51|4081.91|4081.51|4084.91|4084.51|4081.16|4080.76|13209
1620842400000|2021-05-12 18:00:00|4081.41|4081.01|4080.66|4080.26|4085.66|4085.26|4080.41|4080.01|16876
1620842700000|2021-05-12 18:05:00|4080.41|4080.01|4078.41|4078.01|4082.41|4082.01|4078.41|4078.01|13439
1620843000000|2021-05-12 18:10:00|4078.66|4078.26|4076.91|4076.51|4079.16|4078.76|4074.41|4074.01|19729
1620843300000|2021-05-12 18:15:00|4076.66|4076.26|4077.16|4076.76|4077.66|4077.26|4073.41|4073.01|16724
1620843600000|2021-05-12 18:20:00|4077.41|4077.01|4075.41|4075.01|4079.66|4079.26|4073.91|4073.51|19549
1620843900000|2021-05-12 18:25:00|4075.53|4075.13|4076.16|4075.76|4078.41|4078.01|4074.16|4073.76|14588
1620844200000|2021-05-12 18:30:00|4075.91|4075.51|4080.53|4080.13|4082.41|4082.01|4072.41|4072.01|20847
1620844500000|2021-05-12 18:35:00|4080.66|4080.26|4080.91|4080.51|4084.28|4083.88|4076.41|4076.01|20532
1620844800000|2021-05-12 18:40:00|4080.66|4080.26|4082.91|4082.51|4084.41|4084.01|4078.66|4078.26|14245
1620845100000|2021-05-12 18:45:00|4082.41|4082.01|4086.66|4086.26|4087.16|4086.76|4080.16|4079.76|15853
1620845400000|2021-05-12 18:50:00|4085.91|4085.51|4087.41|4087.01|4091.66|4091.26|4085.91|4085.51|20497
1620845700000|2021-05-12 18:55:00|4087.66|4087.26|4083.66|4083.26|4088.16|4087.76|4083.66|4083.26|12365
1620846000000|2021-05-12 19:00:00|4083.41|4083.01|4078.41|4078.01|4085.16|4084.76|4077.66|4077.26|24588
1620846300000|2021-05-12 19:05:00|4078.16|4077.76|4079.66|4079.26|4080.16|4079.76|4075.53|4075.13|16221
1620846600000|2021-05-12 19:10:00|4079.41|4079.01|4072.91|4072.51|4080.28|4079.88|4072.53|4072.13|18796
1620846900000|2021-05-12 19:15:00|4073.16|4072.76|4069.91|4069.51|4075.41|4075.01|4069.66|4069.26|20256
1620847200000|2021-05-12 19:20:00|4070.07|4069.67|4064.82|4064.42|4072.82|4072.42|4064.57|4064.17|28014
1620847500000|2021-05-12 19:25:00|4064.57|4064.17|4066.32|4065.92|4069.32|4068.92|4063.32|4062.92|26718
1620847800000|2021-05-12 19:30:00|4066.57|4066.17|4068.57|4068.17|4070.32|4069.92|4062.82|4062.42|30496
1620848100000|2021-05-12 19:35:00|4068.32|4067.92|4064.32|4063.92|4068.32|4067.92|4061.57|4061.17|31335
1620848400000|2021-05-12 19:40:00|4064.57|4064.17|4069.57|4069.17|4072.07|4071.67|4063.57|4063.17|36740
1620848700000|2021-05-12 19:45:00|4069.32|4068.92|4068.57|4068.17|4075.19|4074.79|4066.82|4066.42|29451
1620849000000|2021-05-12 19:50:00|4068.32|4067.92|4058.32|4057.92|4068.32|4067.92|4057.57|4057.17|50291
1620849300000|2021-05-12 19:55:00|4058.82|4058.42|4064.32|4063.92|4069.07|4068.67|4058.07|4057.67|124715
1620849600000|2021-05-12 20:00:00|4063.62|4063.22|4061.97|4061.37|4069.72|4069.12|4060.72|4060.12|44499
1620849900000|2021-05-12 20:05:00|4062.22|4061.62|4059.47|4058.87|4064.72|4064.12|4058.97|4058.37|19963
1620850200000|2021-05-12 20:10:00|4059.72|4059.12|4062.81|4061.31|4062.97|4062.37|4059.22|4058.62|13329
1620850500000|2021-05-12 20:15:00|4062.77|4061.27|4063.18|4061.68|4063.5|4062|4062.56|4061.06|1
1620850800000|2021-05-12 20:20:00|4063.14|4061.64|4062.52|4061.02|4063.65|4062.15|4062.52|4061.02|0
1620851100000|2021-05-12 20:25:00|4062.34|4060.84|4062.85|4061.35|4063.07|4061.57|4061.9|4060.4|0
1620851400000|2021-05-12 20:30:00|4061.09|4060.49|4059.59|4058.99|4063.59|4062.99|4058.59|4057.99|2815
1620851700000|2021-05-12 20:35:00|4059.84|4059.24|4058.09|4057.49|4060.84|4060.24|4058.09|4057.49|1241
1620852000000|2021-05-12 20:40:00|4058.34|4057.74|4058.09|4057.49|4058.59|4057.99|4056.84|4056.24|1731
1620852300000|2021-05-12 20:45:00|4058.34|4057.74|4058.34|4057.74|4058.34|4057.74|4057.34|4056.74|1526
1620852600000|2021-05-12 20:50:00|4058.09|4057.49|4057.84|4057.24|4058.34|4057.74|4056.84|4056.24|2209
1620852900000|2021-05-12 20:55:00|4057.59|4056.99|4058.29|4056.79|4058.59|4057.99|4057.34|4056.74|2164
1620853200000|2021-05-12 21:00:00|4058.62|4057.12|4058.73|4057.23|4058.73|4057.23|4058.11|4056.61|4
1620853500000|2021-05-12 21:05:00|4058.69|4057.19|4057.68|4056.18|4058.69|4057.19|4057.68|4056.18|0
1620853800000|2021-05-12 21:10:00|4057.82|4056.32|4058.11|4056.61|4058.33|4056.83|4057.57|4056.07|0
1620854100000|2021-05-12 21:15:00|4058.14|4056.64|4058.11|4056.61|4058.33|4056.83|4057.93|4056.43|0
1620854400000|2021-05-12 21:20:00|4058.18|4056.68|4058.87|4057.37|4058.91|4057.41|4058.18|4056.68|0
1620854700000|2021-05-12 21:25:00|4058.95|4057.45|4058.87|4057.37|4059.6|4058.1|4058.65|4057.15|0
1620855000000|2021-05-12 21:30:00|4058.84|4057.34|4058.44|4056.94|4059.2|4057.7|4058.44|4056.94|0
1620855300000|2021-05-12 21:35:00|4058.47|4056.97|4058.24|4056.74|4058.51|4057.01|4057.78|4056.28|0
1620855600000|2021-05-12 21:40:00|4058.21|4056.71|4058.13|4056.63|4058.61|4057.11|4058.06|4056.56|0
1620855900000|2021-05-12 21:45:00|4058.16|4056.66|4058.33|4056.83|4058.65|4057.15|4058.16|4056.66|0
1620856200000|2021-05-12 21:50:00|4058.43|4056.93|4058.76|4057.26|4059.13|4057.63|4058.18|4056.68|0
1620856500000|2021-05-12 21:55:00|4058.8|4057.3|4060.28|4058.78|4060.82|4059.32|4058.69|4057.19|0
1620856800000|2021-05-12 22:00:00|4059.34|4058.74|4063.47|4062.87|4064.47|4063.87|4059.34|4058.74|2596
1620857100000|2021-05-12 22:05:00|4063.84|4063.24|4065.34|4064.74|4066.47|4065.87|4063.47|4062.87|1263
1620857400000|2021-05-12 22:10:00|4065.47|4064.87|4067.22|4066.62|4067.47|4066.87|4065.47|4064.87|843
1620857700000|2021-05-12 22:15:00|4067.09|4066.49|4067.47|4066.87|4069.97|4069.37|4067.09|4066.49|1704
1620858000000|2021-05-12 22:20:00|4067.59|4066.99|4065.47|4064.87|4067.72|4067.12|4064.97|4064.37|790
1620858300000|2021-05-12 22:25:00|4065.22|4064.62|4066.22|4065.62|4066.47|4065.87|4065.22|4064.62|492
1620858600000|2021-05-12 22:30:00|4066.47|4065.87|4067.72|4067.12|4067.84|4067.24|4066.47|4065.87|549
1620858900000|2021-05-12 22:35:00|4067.97|4067.37|4067.22|4066.62|4068.47|4067.87|4067.22|4066.62|424
1620859200000|2021-05-12 22:40:00|4067.09|4066.49|4068.47|4067.87|4068.72|4068.12|4066.84|4066.24|480
1620859500000|2021-05-12 22:45:00|4068.72|4068.12|4069.22|4068.62|4069.22|4068.62|4068.34|4067.74|361
1620859800000|2021-05-12 22:50:00|4068.97|4068.37|4067.97|4067.37|4069.22|4068.62|4066.59|4065.99|748
1620860100000|2021-05-12 22:55:00|4067.84|4067.24|4068.72|4068.12|4069.22|4068.62|4067.72|4067.12|503
1620860400000|2021-05-12 23:00:00|4068.59|4067.99|4068.72|4068.12|4068.97|4068.37|4066.97|4066.37|562
1620860700000|2021-05-12 23:05:00|4068.84|4068.24|4071.22|4070.62|4071.47|4070.87|4068.72|4068.12|976
1620861000000|2021-05-12 23:10:00|4071.09|4070.49|4070.84|4070.24|4071.72|4071.12|4070.22|4069.62|646
1620861300000|2021-05-12 23:15:00|4070.72|4070.12|4069.72|4069.12|4071.22|4070.62|4069.47|4068.87|468
1620861600000|2021-05-12 23:20:00|4069.59|4068.99|4069.72|4069.12|4069.72|4069.12|4068.47|4067.87|479
1620861900000|2021-05-12 23:25:00|4069.97|4069.37|4069.22|4068.62|4070.72|4070.12|4068.84|4068.24|465
1620862200000|2021-05-12 23:30:00|4069.09|4068.49|4069.22|4068.62|4069.22|4068.62|4066.97|4066.37|830
1620862500000|2021-05-12 23:35:00|4069.09|4068.49|4068.47|4067.87|4069.22|4068.62|4068.22|4067.62|324
1620862800000|2021-05-12 23:40:00|4068.59|4067.99|4068.97|4068.37|4069.22|4068.62|4066.72|4066.12|423
1620863100000|2021-05-12 23:45:00|4069.22|4068.62|4068.09|4067.49|4069.72|4069.12|4067.72|4067.12|499
1620863400000|2021-05-12 23:50:00|4068.22|4067.62|4070.22|4069.62|4070.72|4070.12|4067.97|4067.37|708
1620863700000|2021-05-12 23:55:00|4070.47|4069.87|4070.72|4070.12|4070.72|4070.12|4070.22|4069.62|625
1620864000000|2021-05-13 00:00:00|4070.59|4069.99|4072.97|4072.37|4073.22|4072.62|4070.47|4069.87|2111
1620864300000|2021-05-13 00:05:00|4072.72|4072.12|4066.22|4065.62|4072.84|4072.24|4066.22|4065.62|2329
1620864600000|2021-05-13 00:10:00|4066.34|4065.74|4066.72|4066.12|4067.22|4066.62|4062.22|4061.62|3509
1620864900000|2021-05-13 00:15:00|4066.47|4065.87|4072.22|4071.62|4072.72|4072.12|4064.97|4064.37|2725
1620865200000|2021-05-13 00:20:00|4072.47|4071.87|4074.72|4074.12|4075.97|4075.37|4072.47|4071.87|2943
1620865500000|2021-05-13 00:25:00|4074.84|4074.24|4074.22|4073.62|4074.97|4074.37|4073.22|4072.62|1163
1620865800000|2021-05-13 00:30:00|4074.09|4073.49|4075.22|4074.62|4075.47|4074.87|4072.47|4071.87|1242
1620866100000|2021-05-13 00:35:00|4074.97|4074.37|4074.97|4074.37|4076.22|4075.62|4073.72|4073.12|1076
1620866400000|2021-05-13 00:40:00|4074.72|4074.12|4077.97|4077.37|4077.97|4077.37|4074.22|4073.62|1224
1620866700000|2021-05-13 00:45:00|4078.09|4077.49|4077.72|4077.12|4078.47|4077.87|4077.47|4076.87|1280
1620867000000|2021-05-13 00:50:00|4077.84|4077.24|4076.22|4075.62|4078.47|4077.87|4075.97|4075.37|1281
1620867300000|2021-05-13 00:55:00|4076.34|4075.74|4076.09|4075.49|4077.09|4076.49|4074.97|4074.37|1122
1620867600000|2021-05-13 01:00:00|4075.97|4075.37|4072.22|4071.62|4076.47|4075.87|4071.22|4070.62|2138
1620867900000|2021-05-13 01:05:00|4071.97|4071.37|4072.22|4071.62|4073.47|4072.87|4071.47|4070.87|865
1620868200000|2021-05-13 01:10:00|4072.09|4071.49|4073.47|4072.87|4074.97|4074.37|4071.72|4071.12|1305
1620868500000|2021-05-13 01:15:00|4073.34|4072.74|4076.22|4075.62|4077.97|4077.37|4072.22|4071.62|1640
1620868800000|2021-05-13 01:20:00|4076.47|4075.87|4077.22|4076.62|4077.47|4076.87|4074.97|4074.37|1231
1620869100000|2021-05-13 01:25:00|4077.34|4076.74|4078.09|4077.49|4078.47|4077.87|4076.22|4075.62|1105
1620869400000|2021-05-13 01:30:00|4078.22|4077.62|4079.97|4079.37|4080.72|4080.12|4076.84|4076.24|2060
1620869700000|2021-05-13 01:35:00|4080.22|4079.62|4078.47|4077.87|4080.47|4079.87|4076.97|4076.37|1535
1620870000000|2021-05-13 01:40:00|4078.59|4077.99|4081.97|4081.37|4082.22|4081.62|4078.22|4077.62|1378
1620870300000|2021-05-13 01:45:00|4081.47|4080.87|4079.72|4079.12|4081.72|4081.12|4078.72|4078.12|1158
1620870600000|2021-05-13 01:50:00|4079.47|4078.87|4079.47|4078.87|4079.97|4079.37|4077.47|4076.87|1240
1620870900000|2021-05-13 01:55:00|4079.34|4078.74|4080.22|4079.62|4080.72|4080.12|4078.47|4077.87|877
1620871200000|2021-05-13 02:00:00|4079.97|4079.37|4077.72|4077.12|4079.97|4079.37|4077.22|4076.62|904
1620871500000|2021-05-13 02:05:00|4077.84|4077.24|4077.97|4077.37|4079.97|4079.37|4076.34|4075.74|992
1620871800000|2021-05-13 02:10:00|4077.84|4077.24|4077.09|4076.49|4080.47|4079.87|4075.22|4074.62|2518
1620872100000|2021-05-13 02:15:00|4076.97|4076.37|4077.22|4076.62|4078.59|4077.99|4076.47|4075.87|659
1620872400000|2021-05-13 02:20:00|4077.34|4076.74|4078.22|4077.62|4078.22|4077.62|4076.22|4075.62|659
1620872700000|2021-05-13 02:25:00|4078.72|4078.12|4078.47|4077.87|4079.22|4078.62|4077.72|4077.12|605
1620873000000|2021-05-13 02:30:00|4078.59|4077.99|4076.59|4075.99|4079.72|4079.12|4075.97|4075.37|767
1620873300000|2021-05-13 02:35:00|4076.47|4075.87|4077.72|4077.12|4078.22|4077.62|4075.47|4074.87|885
1620873600000|2021-05-13 02:40:00|4077.84|4077.24|4080.22|4079.62|4080.72|4080.12|4077.47|4076.87|765
1620873900000|2021-05-13 02:45:00|4080.34|4079.74|4079.34|4078.74|4080.72|4080.12|4078.47|4077.87|540
1620874200000|2021-05-13 02:50:00|4079.47|4078.87|4080.47|4079.87|4080.97|4080.37|4079.22|4078.62|502
1620874500000|2021-05-13 02:55:00|4080.59|4079.99|4079.72|4079.12|4080.72|4080.12|4079.22|4078.62|365
1620874800000|2021-05-13 03:00:00|4079.97|4079.37|4081.97|4081.37|4081.97|4081.37|4079.47|4078.87|625
1620875100000|2021-05-13 03:05:00|4081.72|4081.12|4081.22|4080.62|4082.09|4081.49|4080.59|4079.99|742
1620875400000|2021-05-13 03:10:00|4081.09|4080.49|4081.97|4081.37|4082.97|4082.37|4080.22|4079.62|1048
1620875700000|2021-05-13 03:15:00|4081.84|4081.24|4079.34|4078.74|4082.72|4082.12|4079.34|4078.74|1081
1620876000000|2021-05-13 03:20:00|4079.47|4078.87|4078.97|4078.37|4080.22|4079.62|4078.72|4078.12|578
1620876300000|2021-05-13 03:25:00|4078.72|4078.12|4079.47|4078.87|4080.47|4079.87|4078.22|4077.62|560
1620876600000|2021-05-13 03:30:00|4079.59|4078.99|4080.47|4079.87|4081.47|4080.87|4079.22|4078.62|981
1620876900000|2021-05-13 03:35:00|4080.34|4079.74|4078.84|4078.24|4080.72|4080.12|4078.72|4078.12|750
1620877200000|2021-05-13 03:40:00|4078.97|4078.37|4077.97|4077.37|4079.22|4078.62|4076.97|4076.37|810
1620877500000|2021-05-13 03:45:00|4077.84|4077.24|4076.47|4075.87|4078.59|4077.99|4076.47|4075.87|533
1620877800000|2021-05-13 03:50:00|4076.22|4075.62|4076.47|4075.87|4077.97|4077.37|4076.22|4075.62|611
1620878100000|2021-05-13 03:55:00|4076.34|4075.74|4077.47|4076.87|4077.72|4077.12|4076.22|4075.62|383
1620878400000|2021-05-13 04:00:00|4077.34|4076.74|4078.22|4077.62|4079.22|4078.62|4076.72|4076.12|436
1620878700000|2021-05-13 04:05:00|4078.34|4077.74|4078.22|4077.62|4078.97|4078.37|4077.97|4077.37|251
1620879000000|2021-05-13 04:10:00|4078.47|4077.87|4077.72|4077.12|4078.47|4077.87|4076.47|4075.87|498
1620879300000|2021-05-13 04:15:00|4077.47|4076.87|4078.22|4077.62|4078.47|4077.87|4077.47|4076.87|409
1620879600000|2021-05-13 04:20:00|4078.09|4077.49|4076.47|4075.87|4078.47|4077.87|4076.22|4075.62|835
1620879900000|2021-05-13 04:25:00|4076.59|4075.99|4077.47|4076.87|4077.72|4077.12|4076.22|4075.62|462
1620880200000|2021-05-13 04:30:00|4077.59|4076.99|4078.97|4078.37|4079.22|4078.62|4076.97|4076.37|598
1620880500000|2021-05-13 04:35:00|4078.47|4077.87|4077.72|4077.12|4078.97|4078.37|4077.47|4076.87|372
1620880800000|2021-05-13 04:40:00|4077.59|4076.99|4076.72|4076.12|4077.59|4076.99|4076.22|4075.62|489
1620881100000|2021-05-13 04:45:00|4076.59|4075.99|4075.97|4075.37|4077.72|4077.12|4075.97|4075.37|827
1620881400000|2021-05-13 04:50:00|4076.09|4075.49|4077.72|4077.12|4077.72|4077.12|4075.97|4075.37|576
1620881700000|2021-05-13 04:55:00|4077.59|4076.99|4077.97|4077.37|4078.22|4077.62|4077.09|4076.49|378
1620882000000|2021-05-13 05:00:00|4078.09|4077.49|4077.97|4077.37|4078.72|4078.12|4076.97|4076.37|437
1620882300000|2021-05-13 05:05:00|4077.84|4077.24|4077.47|4076.87|4078.09|4077.49|4076.22|4075.62|567
1620882600000|2021-05-13 05:10:00|4077.34|4076.74|4075.97|4075.37|4077.47|4076.87|4075.97|4075.37|564
1620882900000|2021-05-13 05:15:00|4075.22|4074.62|4073.72|4073.12|4075.97|4075.37|4072.72|4072.12|1908
1620883200000|2021-05-13 05:20:00|4073.47|4072.87|4069.97|4069.37|4073.72|4073.12|4069.47|4068.87|1560
1620883500000|2021-05-13 05:25:00|4069.84|4069.24|4068.22|4067.62|4070.72|4070.12|4066.22|4065.62|2079
1620883800000|2021-05-13 05:30:00|4068.34|4067.74|4071.72|4071.12|4073.09|4072.49|4068.09|4067.49|1510
1620884100000|2021-05-13 05:35:00|4071.97|4071.37|4073.47|4072.87|4073.72|4073.12|4071.22|4070.62|615
1620884400000|2021-05-13 05:40:00|4073.22|4072.62|4069.47|4068.87|4073.97|4073.37|4069.47|4068.87|1287
1620884700000|2021-05-13 05:45:00|4069.59|4068.99|4066.72|4066.12|4070.47|4069.87|4066.47|4065.87|1240
1620885000000|2021-05-13 05:50:00|4066.84|4066.24|4064.97|4064.37|4066.97|4066.37|4063.47|4062.87|1588
1620885300000|2021-05-13 05:55:00|4064.84|4064.24|4064.47|4063.87|4066.22|4065.62|4063.59|4062.99|1175
1620885600000|2021-05-13 06:00:00|4064.72|4064.12|4070.22|4069.62|4072.34|4071.74|4064.47|4063.87|3461
1620885900000|2021-05-13 06:05:00|4070.34|4069.74|4074.72|4074.12|4076.22|4075.62|4069.47|4068.87|2346
1620886200000|2021-05-13 06:10:00|4074.84|4074.24|4075.72|4075.12|4076.47|4075.87|4074.22|4073.62|1159
1620886500000|2021-05-13 06:15:00|4075.97|4075.37|4073.72|4073.12|4075.97|4075.37|4073.47|4072.87|997
1620886800000|2021-05-13 06:20:00|4073.59|4072.99|4072.72|4072.12|4075.72|4075.12|4072.22|4071.62|1416
1620887100000|2021-05-13 06:25:00|4072.59|4071.99|4072.97|4072.37|4073.97|4073.37|4071.72|4071.12|870
1620887400000|2021-05-13 06:30:00|4072.84|4072.24|4073.22|4072.62|4073.47|4072.87|4072.22|4071.62|577
1620887700000|2021-05-13 06:35:00|4073.34|4072.74|4073.97|4073.37|4073.97|4073.37|4072.22|4071.62|835
1620888000000|2021-05-13 06:40:00|4073.84|4073.24|4074.22|4073.62|4076.22|4075.62|4073.72|4073.12|1322
1620888300000|2021-05-13 06:45:00|4073.97|4073.37|4073.22|4072.62|4074.47|4073.87|4073.22|4072.62|1373
1620888600000|2021-05-13 06:50:00|4073.47|4072.87|4072.97|4072.37|4074.97|4074.37|4072.72|4072.12|795
1620888900000|2021-05-13 06:55:00|4073.22|4072.62|4069.47|4068.87|4073.22|4072.62|4068.22|4067.62|1778
1620889200000|2021-05-13 07:00:00|4069.22|4068.62|4062.34|4061.74|4069.97|4069.37|4060.22|4059.62|5253
1620889500000|2021-05-13 07:05:00|4062.22|4061.62|4062.84|4062.24|4063.22|4062.62|4060.22|4059.62|3091
1620889800000|2021-05-13 07:10:00|4062.97|4062.37|4066.47|4065.87|4067.59|4066.99|4061.22|4060.62|3214
1620890100000|2021-05-13 07:15:00|4066.22|4065.62|4066.22|4065.62|4067.97|4067.37|4063.72|4063.12|2582
1620890400000|2021-05-13 07:20:00|4066.09|4065.49|4063.72|4063.12|4069.97|4069.37|4062.97|4062.37|3807
1620890700000|2021-05-13 07:25:00|4063.47|4062.87|4061.22|4060.62|4063.72|4063.12|4060.72|4060.12|3323
1620891000000|2021-05-13 07:30:00|4060.97|4060.37|4059.47|4058.87|4060.97|4060.37|4055.34|4054.74|7263
1620891300000|2021-05-13 07:35:00|4058.97|4058.37|4053.22|4052.62|4059.47|4058.87|4052.72|4052.12|3829
1620891600000|2021-05-13 07:40:00|4053.47|4052.87|4050.47|4049.87|4053.47|4052.87|4049.97|4049.37|5942
1620891900000|2021-05-13 07:45:00|4050.34|4049.74|4049.47|4048.87|4053.59|4052.99|4048.59|4047.99|4807
1620892200000|2021-05-13 07:50:00|4049.22|4048.62|4048.97|4048.37|4050.22|4049.62|4046.84|4046.24|6100
1620892500000|2021-05-13 07:55:00|4048.72|4048.12|4047.72|4047.12|4051.22|4050.62|4046.72|4046.12|4726
1620892800000|2021-05-13 08:00:00|4047.47|4046.87|4049.97|4049.37|4050.47|4049.87|4043.97|4043.37|7261
1620893100000|2021-05-13 08:05:00|4050.22|4049.62|4047.22|4046.62|4053.47|4052.87|4046.97|4046.37|4799
1620893400000|2021-05-13 08:10:00|4047.34|4046.74|4044.47|4043.87|4048.97|4048.37|4043.22|4042.62|5134
1620893700000|2021-05-13 08:15:00|4044.72|4044.12|4045.97|4045.37|4048.97|4048.37|4043.47|4042.87|3158
1620894000000|2021-05-13 08:20:00|4045.72|4045.12|4049.09|4048.49|4049.72|4049.12|4044.97|4044.37|2788
1620894300000|2021-05-13 08:25:00|4048.97|4048.37|4047.22|4046.62|4049.72|4049.12|4045.22|4044.62|3611
1620894600000|2021-05-13 08:30:00|4046.97|4046.37|4045.47|4044.87|4047.22|4046.62|4042.72|4042.12|3984
1620894900000|2021-05-13 08:35:00|4045.22|4044.62|4044.47|4043.87|4045.72|4045.12|4042.72|4042.12|3527
1620895200000|2021-05-13 08:40:00|4044.72|4044.12|4043.22|4042.62|4045.47|4044.87|4040.47|4039.87|5364
1620895500000|2021-05-13 08:45:00|4042.97|4042.37|4037.22|4036.62|4043.47|4042.87|4036.97|4036.37|3987
1620895800000|2021-05-13 08:50:00|4037.47|4036.87|4039.22|4038.62|4039.72|4039.12|4035.22|4034.62|5369
1620896100000|2021-05-13 08:55:00|4039.34|4038.74|4046.47|4045.87|4046.72|4046.12|4038.97|4038.37|4039
1620896400000|2021-05-13 09:00:00|4046.59|4045.99|4050.72|4050.12|4052.34|4051.74|4046.47|4045.87|4452
1620896700000|2021-05-13 09:05:00|4050.47|4049.87|4049.22|4048.62|4051.22|4050.62|4048.47|4047.87|2855
1620897000000|2021-05-13 09:10:00|4049.47|4048.87|4047.97|4047.37|4051.22|4050.62|4047.47|4046.87|3246
1620897300000|2021-05-13 09:15:00|4048.22|4047.62|4046.72|4046.12|4048.47|4047.87|4043.47|4042.87|2304
1620897600000|2021-05-13 09:20:00|4046.97|4046.37|4051.22|4050.62|4051.72|4051.12|4046.22|4045.62|2472
1620897900000|2021-05-13 09:25:00|4051.09|4050.49|4053.47|4052.87|4054.22|4053.62|4051.09|4050.49|2016
1620898200000|2021-05-13 09:30:00|4053.72|4053.12|4052.47|4051.87|4054.72|4054.12|4050.97|4050.37|2756
1620898500000|2021-05-13 09:35:00|4052.34|4051.74|4052.72|4052.12|4052.97|4052.37|4050.22|4049.62|1322
1620898800000|2021-05-13 09:40:00|4052.97|4052.37|4052.97|4052.37|4053.59|4052.99|4051.72|4051.12|1376
1620899100000|2021-05-13 09:45:00|4053.09|4052.49|4052.47|4051.87|4053.72|4053.12|4052.22|4051.62|949
1620899400000|2021-05-13 09:50:00|4052.72|4052.12|4055.47|4054.87|4056.97|4056.37|4052.22|4051.62|3389
1620899700000|2021-05-13 09:55:00|4055.34|4054.74|4049.97|4049.37|4056.47|4055.87|4049.47|4048.87|2595
1620900000000|2021-05-13 10:00:00|4050.47|4049.87|4045.72|4045.12|4051.72|4051.12|4045.72|4045.12|2603
1620900300000|2021-05-13 10:05:00|4045.47|4044.87|4045.97|4045.37|4046.84|4046.24|4043.22|4042.62|3511
1620900600000|2021-05-13 10:10:00|4046.09|4045.49|4047.22|4046.62|4047.72|4047.12|4043.72|4043.12|2349
1620900900000|2021-05-13 10:15:00|4047.09|4046.49|4048.97|4048.37|4050.47|4049.87|4046.97|4046.37|1975
1620901200000|2021-05-13 10:20:00|4049.09|4048.49|4047.47|4046.87|4049.09|4048.49|4046.47|4045.87|1152
1620901500000|2021-05-13 10:25:00|4047.22|4046.62|4050.22|4049.62|4052.22|4051.62|4046.22|4045.62|2041
1620901800000|2021-05-13 10:30:00|4050.47|4049.87|4048.97|4048.37|4052.97|4052.37|4048.72|4048.12|1568
1620902100000|2021-05-13 10:35:00|4049.34|4048.74|4051.97|4051.37|4052.72|4052.12|4047.97|4047.37|1394
1620902400000|2021-05-13 10:40:00|4051.72|4051.12|4051.34|4050.74|4052.97|4052.37|4048.97|4048.37|1033
1620902700000|2021-05-13 10:45:00|4051.22|4050.62|4048.22|4047.62|4052.47|4051.87|4048.22|4047.62|1260
1620903000000|2021-05-13 10:50:00|4048.34|4047.74|4051.72|4051.12|4051.72|4051.12|4046.22|4045.62|1696
1620903300000|2021-05-13 10:55:00|4051.47|4050.87|4052.97|4052.37|4054.22|4053.62|4051.09|4050.49|2393
1620903600000|2021-05-13 11:00:00|4052.72|4052.12|4051.72|4051.12|4053.72|4053.12|4050.09|4049.49|2226
1620903900000|2021-05-13 11:05:00|4051.59|4050.99|4051.72|4051.12|4052.47|4051.87|4050.72|4050.12|1252
1620904200000|2021-05-13 11:10:00|4051.84|4051.24|4052.22|4051.62|4052.72|4052.12|4050.97|4050.37|982
1620904500000|2021-05-13 11:15:00|4051.97|4051.37|4056.97|4056.37|4056.97|4056.37|4050.97|4050.37|2845
1620904800000|2021-05-13 11:20:00|4056.72|4056.12|4060.34|4059.74|4062.47|4061.87|4055.84|4055.24|7196
1620905100000|2021-05-13 11:25:00|4060.47|4059.87|4063.97|4063.37|4064.47|4063.87|4059.97|4059.37|4297
1620905400000|2021-05-13 11:30:00|4064.09|4063.49|4067.47|4066.87|4067.47|4066.87|4062.97|4062.37|5111
1620905700000|2021-05-13 11:35:00|4067.22|4066.62|4067.22|4066.62|4070.47|4069.87|4064.97|4064.37|7282
1620906000000|2021-05-13 11:40:00|4067.47|4066.87|4071.09|4070.49|4071.22|4070.62|4066.97|4066.37|5590
1620906300000|2021-05-13 11:45:00|4070.97|4070.37|4065.84|4065.24|4070.97|4070.37|4065.22|4064.62|4489
1620906600000|2021-05-13 11:50:00|4065.72|4065.12|4065.72|4065.12|4066.22|4065.62|4063.47|4062.87|4238
1620906900000|2021-05-13 11:55:00|4065.47|4064.87|4065.22|4064.62|4067.72|4067.12|4065.22|4064.62|4569
1620907200000|2021-05-13 12:00:00|4065.47|4064.87|4067.97|4067.37|4068.22|4067.62|4064.47|4063.87|4247
1620907500000|2021-05-13 12:05:00|4067.72|4067.12|4071.47|4070.87|4071.72|4071.12|4065.97|4065.37|4202
1620907800000|2021-05-13 12:10:00|4071.72|4071.12|4073.97|4073.37|4075.47|4074.87|4070.97|4070.37|4721
1620908100000|2021-05-13 12:15:00|4073.72|4073.12|4072.72|4072.12|4074.47|4073.87|4071.97|4071.37|3229
1620908400000|2021-05-13 12:20:00|4072.97|4072.37|4075.22|4074.62|4076.22|4075.62|4072.84|4072.24|4804
1620908700000|2021-05-13 12:25:00|4075.09|4074.49|4072.22|4071.62|4075.47|4074.87|4072.22|4071.62|3953
1620909000000|2021-05-13 12:30:00|4071.72|4071.12|4072.47|4071.87|4076.72|4076.12|4067.09|4066.49|13845
1620909300000|2021-05-13 12:35:00|4072.22|4071.62|4075.22|4074.62|4076.72|4076.12|4070.97|4070.37|7970
1620909600000|2021-05-13 12:40:00|4075.09|4074.49|4079.97|4079.37|4080.47|4079.87|4074.47|4073.87|7433
1620909900000|2021-05-13 12:45:00|4080.09|4079.49|4076.47|4075.87|4080.22|4079.62|4076.47|4075.87|6211
1620910200000|2021-05-13 12:50:00|4076.59|4075.99|4073.97|4073.37|4078.47|4077.87|4073.47|4072.87|5327
1620910500000|2021-05-13 12:55:00|4073.72|4073.12|4074.97|4074.37|4076.72|4076.12|4073.47|4072.87|4528
1620910800000|2021-05-13 13:00:00|4074.84|4074.24|4076.47|4075.87|4077.84|4077.24|4074.84|4074.24|5049
1620911100000|2021-05-13 13:05:00|4076.59|4075.99|4078.47|4077.87|4078.72|4078.12|4075.97|4075.37|4237
1620911400000|2021-05-13 13:10:00|4078.72|4078.12|4075.47|4074.87|4078.72|4078.12|4075.22|4074.62|3678
1620911700000|2021-05-13 13:15:00|4074.47|4073.87|4078.97|4078.37|4079.47|4078.87|4074.47|4073.87|5809
1620912000000|2021-05-13 13:20:00|4078.84|4078.24|4081.22|4080.62|4082.72|4082.12|4078.47|4077.87|8499
1620912300000|2021-05-13 13:25:00|4080.97|4080.37|4079.47|4078.87|4080.97|4080.37|4077.22|4076.62|9675
1620912600000|2021-05-13 13:30:00|4079.37|4078.97|4091.87|4091.47|4092.24|4091.84|4079.37|4078.97|57816
1620912900000|2021-05-13 13:35:00|4092.12|4091.72|4091.37|4090.97|4099.87|4099.47|4091.37|4090.97|56924
1620913200000|2021-05-13 13:40:00|4091.62|4091.22|4094.87|4094.47|4096.62|4096.22|4091.62|4091.22|34223
1620913500000|2021-05-13 13:45:00|4095.12|4094.72|4093.87|4093.47|4099.87|4099.47|4093.37|4092.97|32338
1620913800000|2021-05-13 13:50:00|4093.37|4092.97|4105.87|4105.47|4106.37|4105.97|4093.37|4092.97|39715
1620914100000|2021-05-13 13:55:00|4105.62|4105.22|4109.12|4108.72|4109.37|4108.97|4105.12|4104.72|28068
1620914400000|2021-05-13 14:00:00|4109.37|4108.97|4116.87|4116.47|4118.12|4117.72|4109.37|4108.97|51336
1620914700000|2021-05-13 14:05:00|4117.12|4116.72|4110.87|4110.47|4118.12|4117.72|4110.62|4110.22|36375
1620915000000|2021-05-13 14:10:00|4111.12|4110.72|4115.12|4114.72|4119.87|4119.47|4110.12|4109.72|33455
1620915300000|2021-05-13 14:15:00|4115.62|4115.22|4115.85|4115.45|4119.62|4119.22|4114.87|4114.47|35870
1620915600000|2021-05-13 14:20:00|4115.35|4114.95|4122.85|4122.45|4123.6|4123.2|4113.85|4113.45|36598
1620915900000|2021-05-13 14:25:00|4122.6|4122.2|4121.35|4120.95|4123.35|4122.95|4116.1|4115.7|29852
1620916200000|2021-05-13 14:30:00|4121.1|4120.7|4122.35|4121.95|4124.85|4124.45|4120.85|4120.45|24041
1620916500000|2021-05-13 14:35:00|4122.6|4122.2|4121.6|4121.2|4123.35|4122.95|4118.6|4118.2|20352
1620916800000|2021-05-13 14:40:00|4121.85|4121.45|4116.1|4115.7|4122.85|4122.45|4116.1|4115.7|21567
1620917100000|2021-05-13 14:45:00|4116.6|4116.2|4120.85|4120.45|4122.85|4122.45|4115.6|4115.2|20705
1620917400000|2021-05-13 14:50:00|4120.6|4120.2|4125.1|4124.7|4125.35|4124.95|4118.6|4118.2|21327
1620917700000|2021-05-13 14:55:00|4125.35|4124.95|4127.35|4126.95|4129.1|4128.7|4125.1|4124.7|24988
1620918000000|2021-05-13 15:00:00|4127.85|4127.45|4121.1|4120.7|4128.35|4127.95|4120.85|4120.45|29095
1620918300000|2021-05-13 15:05:00|4121.22|4120.82|4116.1|4115.7|4122.1|4121.7|4115.1|4114.7|20562
1620918600000|2021-05-13 15:10:00|4116.22|4115.82|4113.35|4112.95|4117.1|4116.7|4112.35|4111.95|21497
1620918900000|2021-05-13 15:15:00|4113.1|4112.7|4116.35|4115.95|4117.35|4116.95|4111.35|4110.95|24426
1620919200000|2021-05-13 15:20:00|4116.1|4115.7|4113.1|4112.7|4117.1|4116.7|4111.97|4111.57|20341
1620919500000|2021-05-13 15:25:00|4113.35|4112.95|4106.6|4106.2|4114.1|4113.7|4105.85|4105.45|28961
1620919800000|2021-05-13 15:30:00|4107.6|4107.2|4111.1|4110.7|4111.35|4110.95|4106.35|4105.95|29054
1620920100000|2021-05-13 15:35:00|4110.85|4110.45|4115.1|4114.7|4115.85|4115.45|4108.35|4107.95|19665
1620920400000|2021-05-13 15:40:00|4114.85|4114.45|4102.6|4102.2|4115.1|4114.7|4102.6|4102.2|23364
1620920700000|2021-05-13 15:45:00|4102.85|4102.45|4108.85|4108.45|4109.35|4108.95|4101.35|4100.95|25884
1620921000000|2021-05-13 15:50:00|4108.6|4108.2|4109.85|4109.45|4111.35|4110.95|4107.1|4106.7|14178
1620921300000|2021-05-13 15:55:00|4110.1|4109.7|4105.85|4105.45|4111.35|4110.95|4103.22|4102.82|23782
1620921600000|2021-05-13 16:00:00|4106.35|4105.95|4107.35|4106.95|4113.1|4112.7|4103.85|4103.45|24585
1620921900000|2021-05-13 16:05:00|4107.1|4106.7|4112.85|4112.45|4113.1|4112.7|4106.35|4105.95|14070
1620922200000|2021-05-13 16:10:00|4113.1|4112.7|4115.1|4114.7|4116.85|4116.45|4113.1|4112.7|17801
1620922500000|2021-05-13 16:15:00|4115.35|4114.95|4113.6|4113.2|4117.35|4116.95|4113.6|4113.2|14499
1620922800000|2021-05-13 16:20:00|4113.85|4113.45|4110.1|4109.7|4114.6|4114.2|4110.1|4109.7|11023
1620923100000|2021-05-13 16:25:00|4110.35|4109.95|4115.6|4115.2|4116.85|4116.45|4110.35|4109.95|12044
1620923400000|2021-05-13 16:30:00|4115.72|4115.32|4120.1|4119.7|4120.35|4119.95|4115.72|4115.32|17450
1620923700000|2021-05-13 16:35:00|4119.85|4119.45|4115.6|4115.2|4120.6|4120.2|4115.1|4114.7|12938
1620924000000|2021-05-13 16:40:00|4115.85|4115.45|4113.69|4113.29|4116.35|4115.95|4112.09|4111.69|12667
1620924300000|2021-05-13 16:45:00|4113.94|4113.54|4117.94|4117.54|4117.94|4117.54|4113.69|4113.29|11895
1620924600000|2021-05-13 16:50:00|4118.19|4117.79|4113.44|4113.04|4118.94|4118.54|4110.69|4110.29|13022
1620924900000|2021-05-13 16:55:00|4113.69|4113.29|4106.94|4106.54|4113.94|4113.54|4103.94|4103.54|19802
1620925200000|2021-05-13 17:00:00|4107.44|4107.04|4106.94|4106.54|4107.69|4107.29|4100.69|4100.29|26558
1620925500000|2021-05-13 17:05:00|4107.19|4106.79|4108.69|4108.29|4110.19|4109.79|4102.94|4102.54|17911
1620925800000|2021-05-13 17:10:00|4108.44|4108.04|4110.69|4110.29|4111.69|4111.29|4107.19|4106.79|16138
1620926100000|2021-05-13 17:15:00|4110.56|4110.16|4103.44|4103.04|4112.94|4112.54|4102.94|4102.54|15072
1620926400000|2021-05-13 17:20:00|4103.19|4102.79|4096.94|4096.54|4104.69|4104.29|4096.44|4096.04|19010
1620926700000|2021-05-13 17:25:00|4097.44|4097.04|4099.19|4098.79|4101.19|4100.79|4094.94|4094.54|17893
1620927000000|2021-05-13 17:30:00|4098.69|4098.29|4089.81|4089.41|4100.94|4100.54|4089.69|4089.29|23577
1620927300000|2021-05-13 17:35:00|4089.69|4089.29|4090.19|4089.79|4092.44|4092.04|4086.94|4086.54|30902
1620927600000|2021-05-13 17:40:00|4090.44|4090.04|4094.44|4094.04|4094.44|4094.04|4089.06|4088.66|18646
1620927900000|2021-05-13 17:45:00|4094.19|4093.79|4088.94|4088.54|4095.69|4095.29|4087.44|4087.04|24147
1620928200000|2021-05-13 17:50:00|4089.94|4089.54|4097.19|4096.79|4097.94|4097.54|4089.19|4088.79|17535
1620928500000|2021-05-13 17:55:00|4097.44|4097.04|4096.69|4096.29|4099.44|4099.04|4096.19|4095.79|13268
1620928800000|2021-05-13 18:00:00|4096.19|4095.79|4105.69|4105.29|4107.44|4107.04|4096.19|4095.79|25413
1620929100000|2021-05-13 18:05:00|4105.94|4105.54|4110.94|4110.54|4113.94|4113.54|4105.69|4105.29|29340
1620929400000|2021-05-13 18:10:00|4111.06|4110.66|4114.19|4113.79|4116.69|4116.29|4110.94|4110.54|16837
1620929700000|2021-05-13 18:15:00|4114.44|4114.04|4112.06|4111.66|4115.44|4115.04|4110.94|4110.54|12947
1620930000000|2021-05-13 18:20:00|4112.19|4111.79|4117.19|4116.79|4118.94|4118.54|4111.94|4111.54|17964
1620930300000|2021-05-13 18:25:00|4116.94|4116.54|4119.94|4119.54|4120.44|4120.04|4114.69|4114.29|14127
1620930600000|2021-05-13 18:30:00|4120.44|4120.04|4120.06|4119.66|4120.94|4120.54|4116.19|4115.79|15432
1620930900000|2021-05-13 18:35:00|4120.44|4120.04|4122.44|4122.04|4124.19|4123.79|4120.19|4119.79|19847
1620931200000|2021-05-13 18:40:00|4122.69|4122.29|4124.06|4123.66|4125.44|4125.04|4120.94|4120.54|15282
1620931500000|2021-05-13 18:45:00|4123.69|4123.29|4122.44|4122.04|4124.44|4124.04|4119.69|4119.29|14428
1620931800000|2021-05-13 18:50:00|4122.19|4121.79|4122.19|4121.79|4123.19|4122.79|4117.94|4117.54|11647
1620932100000|2021-05-13 18:55:00|4122.44|4122.04|4118.94|4118.54|4122.94|4122.54|4118.69|4118.29|12324
1620932400000|2021-05-13 19:00:00|4119.19|4118.79|4121.94|4121.54|4126.44|4126.04|4118.69|4118.29|19991
1620932700000|2021-05-13 19:05:00|4122.44|4122.04|4126.94|4126.54|4126.94|4126.54|4121.69|4121.29|17006
1620933000000|2021-05-13 19:10:00|4127.19|4126.79|4120.19|4119.79|4127.44|4127.04|4118.19|4117.79|17733
1620933300000|2021-05-13 19:15:00|4120.69|4120.29|4120.69|4120.29|4124.19|4123.79|4119.69|4119.29|13650
1620933600000|2021-05-13 19:20:00|4120.77|4120.37|4121.27|4120.87|4122.27|4121.87|4117.02|4116.62|14095
1620933900000|2021-05-13 19:25:00|4121.14|4120.74|4125.02|4124.62|4125.77|4125.37|4121.02|4120.62|16919
1620934200000|2021-05-13 19:30:00|4124.77|4124.37|4128.27|4127.87|4130.27|4129.87|4124.77|4124.37|23106
1620934500000|2021-05-13 19:35:00|4128.14|4127.74|4129.27|4128.87|4130.14|4129.74|4126.02|4125.62|18279
1620934800000|2021-05-13 19:40:00|4129.02|4128.62|4131.77|4131.37|4132.02|4131.62|4126.77|4126.37|23988
1620935100000|2021-05-13 19:45:00|4131.52|4131.12|4128.77|4128.37|4132.02|4131.62|4127.52|4127.12|20990
1620935400000|2021-05-13 19:50:00|4129.27|4128.87|4120.27|4119.87|4129.27|4128.87|4119.52|4119.12|37617
1620935700000|2021-05-13 19:55:00|4120.02|4119.62|4111.52|4111.12|4120.27|4119.87|4110.52|4110.12|97097
1620936000000|2021-05-13 20:00:00|4111.62|4111.02|4109.55|4108.95|4112.05|4111.45|4107.8|4107.2|42737
1620936300000|2021-05-13 20:05:00|4109.42|4108.82|4108.8|4108.2|4111.3|4110.7|4106.8|4106.2|14404
1620936600000|2021-05-13 20:10:00|4108.55|4107.95|4109.77|4108.27|4111.3|4110.7|4108.3|4107.7|10360
1620936900000|2021-05-13 20:15:00|4110.14|4108.64|4109.66|4108.16|4110.68|4109.18|4109.37|4107.87|1
1620937200000|2021-05-13 20:20:00|4109.7|4108.2|4110.03|4108.53|4110.1|4108.6|4109.66|4108.16|0
1620937500000|2021-05-13 20:25:00|4109.99|4108.49|4110.28|4108.78|4110.28|4108.78|4109.3|4107.8|0
1620937800000|2021-05-13 20:30:00|4109.67|4109.07|4111.67|4111.07|4111.67|4111.07|4109.42|4108.82|1583
1620938100000|2021-05-13 20:35:00|4111.42|4110.82|4110.92|4110.32|4111.42|4110.82|4110.17|4109.57|669
1620938400000|2021-05-13 20:40:00|4111.17|4110.57|4112.67|4112.07|4112.67|4112.07|4111.17|4110.57|913
1620938700000|2021-05-13 20:45:00|4112.42|4111.82|4113.92|4113.32|4114.67|4114.07|4112.17|4111.57|1572
1620939000000|2021-05-13 20:50:00|4113.67|4113.07|4113.92|4113.32|4114.67|4114.07|4113.42|4112.82|1600
1620939300000|2021-05-13 20:55:00|4114.17|4113.57|4116.15|4114.65|4116.42|4115.82|4113.67|4113.07|2435
1620939600000|2021-05-13 21:00:00|4115.9|4114.4|4116.96|4115.46|4117.03|4115.53|4115.86|4114.36|0
1620939900000|2021-05-13 21:05:00|4116.85|4115.35|4117.11|4115.61|4117.29|4115.79|4116.85|4115.35|0
1620940200000|2021-05-13 21:10:00|4117.07|4115.57|4116.85|4115.35|4117.07|4115.57|4116.56|4115.06|0
1620940500000|2021-05-13 21:15:00|4116.96|4115.46|4117.29|4115.79|4117.47|4115.97|4116.6|4115.1|0
1620940800000|2021-05-13 21:20:00|4116.93|4115.43|4117.07|4115.57|4117.55|4116.05|4116.67|4115.17|0
1620941100000|2021-05-13 21:25:00|4117|4115.5|4115.58|4114.08|4117.22|4115.72|4115.58|4114.08|0
1620941400000|2021-05-13 21:30:00|4115.47|4113.97|4115.65|4114.15|4115.87|4114.37|4115.39|4113.89|0
1620941700000|2021-05-13 21:35:00|4115.72|4114.22|4116.01|4114.51|4116.09|4114.59|4115.28|4113.78|0
1620942000000|2021-05-13 21:40:00|4115.83|4114.33|4115.65|4114.15|4116.49|4114.99|4115.28|4113.78|0
1620942300000|2021-05-13 21:45:00|4115.72|4114.22|4115.79|4114.29|4115.83|4114.33|4115.39|4113.89|0
1620942600000|2021-05-13 21:50:00|4115.76|4114.26|4115.76|4114.26|4115.76|4114.26|4115.36|4113.86|0
1620942900000|2021-05-13 21:55:00|4115.79|4114.29|4116.74|4115.24|4116.96|4115.46|4115.76|4114.26|0
1620943200000|2021-05-13 22:00:00|4117.67|4117.07|4116.8|4116.2|4117.67|4117.07|4114.55|4113.95|1129
1620943500000|2021-05-13 22:05:00|4116.92|4116.32|4117.05|4116.45|4117.05|4116.45|4116.3|4115.7|408
1620943800000|2021-05-13 22:10:00|4116.92|4116.32|4116.05|4115.45|4116.92|4116.32|4115.55|4114.95|503
1620944100000|2021-05-13 22:15:00|4116.3|4115.7|4116.3|4115.7|4117.05|4116.45|4116.3|4115.7|143
1620944400000|2021-05-13 22:20:00|4116.05|4115.45|4114.3|4113.7|4116.3|4115.7|4114.3|4113.7|445
1620944700000|2021-05-13 22:25:00|4114.17|4113.57|4113.55|4112.95|4114.3|4113.7|4113.3|4112.7|587
1620945000000|2021-05-13 22:30:00|4113.8|4113.2|4114.3|4113.7|4114.55|4113.95|4113.3|4112.7|319
1620945300000|2021-05-13 22:35:00|4113.8|4113.2|4113.8|4113.2|4114.3|4113.7|4113.55|4112.95|309
1620945600000|2021-05-13 22:40:00|4113.67|4113.07|4114.8|4114.2|4114.8|4114.2|4113.55|4112.95|268
1620945900000|2021-05-13 22:45:00|4114.92|4114.32|4115.05|4114.45|4115.3|4114.7|4114.8|4114.2|231
1620946200000|2021-05-13 22:50:00|4114.67|4114.07|4116.55|4115.95|4116.55|4115.95|4114.55|4113.95|359
1620946500000|2021-05-13 22:55:00|4116.05|4115.45|4114.8|4114.2|4116.17|4115.57|4114.55|4113.95|356
1620946800000|2021-05-13 23:00:00|4114.92|4114.32|4114.3|4113.7|4115.05|4114.45|4114.3|4113.7|365
1620947100000|2021-05-13 23:05:00|4114.55|4113.95|4114.17|4113.57|4114.8|4114.2|4114.05|4113.45|156
1620947400000|2021-05-13 23:10:00|4114.3|4113.7|4113.3|4112.7|4114.55|4113.95|4113.3|4112.7|311
1620947700000|2021-05-13 23:15:00|4113.55|4112.95|4115.55|4114.95|4115.55|4114.95|4113.55|4112.95|485
1620948000000|2021-05-13 23:20:00|4115.8|4115.2|4118.8|4118.2|4118.8|4118.2|4115.55|4114.95|832
1620948300000|2021-05-13 23:25:00|4118.92|4118.32|4117.05|4116.45|4119.55|4118.95|4117.05|4116.45|730
1620948600000|2021-05-13 23:30:00|4117.17|4116.57|4118.67|4118.07|4120.05|4119.45|4117.17|4116.57|617
1620948900000|2021-05-13 23:35:00|4118.55|4117.95|4113.3|4112.7|4118.92|4118.32|4110.55|4109.95|1645
1620949200000|2021-05-13 23:40:00|4113.17|4112.57|4117.67|4117.07|4118.05|4117.45|4113.05|4112.45|1001
1620949500000|2021-05-13 23:45:00|4117.55|4116.95|4118.17|4117.57|4120.05|4119.45|4116.55|4115.95|1463
1620949800000|2021-05-13 23:50:00|4118.3|4117.7|4119.05|4118.45|4119.3|4118.7|4117.3|4116.7|717
1620950100000|2021-05-13 23:55:00|4118.8|4118.2|4118.8|4118.2|4119.8|4119.2|4118.55|4117.95|918
1620950400000|2021-05-14 00:00:00|4118.55|4117.95|4119.8|4119.2|4120.05|4119.45|4116.8|4116.2|1646
1620950700000|2021-05-14 00:05:00|4119.92|4119.32|4118.05|4117.45|4121.05|4120.45|4118.05|4117.45|1739
1620951000000|2021-05-14 00:10:00|4118.17|4117.57|4118.3|4117.7|4119.05|4118.45|4117.3|4116.7|898
1620951300000|2021-05-14 00:15:00|4118.55|4117.95|4120.8|4120.2|4121.8|4121.2|4118.55|4117.95|1427
1620951600000|2021-05-14 00:20:00|4120.67|4120.07|4119.8|4119.2|4121.55|4120.95|4119.05|4118.45|739
1620951900000|2021-05-14 00:25:00|4119.67|4119.07|4119.3|4118.7|4120.8|4120.2|4117.3|4116.7|1089
1620952200000|2021-05-14 00:30:00|4119.17|4118.57|4120.3|4119.7|4120.42|4119.82|4117.8|4117.2|922
1620952500000|2021-05-14 00:35:00|4120.17|4119.57|4121.05|4120.45|4122.55|4121.95|4120.17|4119.57|1170
1620952800000|2021-05-14 00:40:00|4120.92|4120.32|4121.8|4121.2|4122.05|4121.45|4120.55|4119.95|774
1620953100000|2021-05-14 00:45:00|4121.92|4121.32|4121.8|4121.2|4123.3|4122.7|4121.05|4120.45|1094
1620953400000|2021-05-14 00:50:00|4122.05|4121.45|4124.3|4123.7|4124.3|4123.7|4122.05|4121.45|1125
1620953700000|2021-05-14 00:55:00|4124.05|4123.45|4125.05|4124.45|4125.8|4125.2|4123.8|4123.2|1192
1620954000000|2021-05-14 01:00:00|4125.17|4124.57|4126.55|4125.95|4127.3|4126.7|4124.55|4123.95|1277
1620954300000|2021-05-14 01:05:00|4126.67|4126.07|4124.8|4124.2|4126.8|4126.2|4124.55|4123.95|818
1620954600000|2021-05-14 01:10:00|4124.67|4124.07|4126.05|4125.45|4126.3|4125.7|4124.55|4123.95|868
1620954900000|2021-05-14 01:15:00|4125.8|4125.2|4127.8|4127.2|4127.8|4127.2|4124.92|4124.32|1142
1620955200000|2021-05-14 01:20:00|4128.05|4127.45|4128.55|4127.95|4129.55|4128.95|4127.8|4127.2|1553
1620955500000|2021-05-14 01:25:00|4128.3|4127.7|4129.3|4128.7|4130.3|4129.7|4128.3|4127.7|1304
1620955800000|2021-05-14 01:30:00|4129.17|4128.57|4127.42|4126.82|4129.8|4129.2|4126.8|4126.2|1719
1620956100000|2021-05-14 01:35:00|4127.55|4126.95|4124.8|4124.2|4127.55|4126.95|4124.05|4123.45|1618
1620956400000|2021-05-14 01:40:00|4124.92|4124.32|4123.8|4123.2|4126.17|4125.57|4123.55|4122.95|1000
1620956700000|2021-05-14 01:45:00|4123.67|4123.07|4121.55|4120.95|4124.05|4123.45|4121.55|4120.95|1772
1620957000000|2021-05-14 01:50:00|4121.67|4121.07|4123.55|4122.95|4123.55|4122.95|4121.3|4120.7|1089
1620957300000|2021-05-14 01:55:00|4123.42|4122.82|4126.3|4125.7|4126.55|4125.95|4123.05|4122.45|1195
1620957600000|2021-05-14 02:00:00|4126.55|4125.95|4125.55|4124.95|4127.8|4127.2|4125.05|4124.45|1044
1620957900000|2021-05-14 02:05:00|4125.3|4124.7|4124.55|4123.95|4126.55|4125.95|4123.55|4122.95|1203
1620958200000|2021-05-14 02:10:00|4124.67|4124.07|4127.3|4126.7|4127.3|4126.7|4124.55|4123.95|828
1620958500000|2021-05-14 02:15:00|4127.17|4126.57|4125.05|4124.45|4127.55|4126.95|4125.05|4124.45|643
1620958800000|2021-05-14 02:20:00|4125.17|4124.57|4126.05|4125.45|4126.8|4126.2|4125.17|4124.57|517
1620959100000|2021-05-14 02:25:00|4125.92|4125.32|4125.55|4124.95|4127.3|4126.7|4125.3|4124.7|736
1620959400000|2021-05-14 02:30:00|4125.67|4125.07|4125.8|4125.2|4127.55|4126.95|4125.67|4125.07|495
1620959700000|2021-05-14 02:35:00|4125.55|4124.95|4121.55|4120.95|4126.55|4125.95|4121.3|4120.7|1411
1620960000000|2021-05-14 02:40:00|4121.3|4120.7|4123.3|4122.7|4124.05|4123.45|4121.3|4120.7|782
1620960300000|2021-05-14 02:45:00|4123.55|4122.95|4124.3|4123.7|4124.55|4123.95|4122.3|4121.7|463
1620960600000|2021-05-14 02:50:00|4124.17|4123.57|4124.3|4123.7|4125.3|4124.7|4123.55|4122.95|412
1620960900000|2021-05-14 02:55:00|4124.42|4123.82|4124.8|4124.2|4125.3|4124.7|4123.8|4123.2|440
1620961200000|2021-05-14 03:00:00|4125.05|4124.45|4126.3|4125.7|4127.67|4127.07|4125.05|4124.45|1060
1620961500000|2021-05-14 03:05:00|4126.55|4125.95|4127.3|4126.7|4127.3|4126.7|4125.05|4124.45|676
1620961800000|2021-05-14 03:10:00|4127.05|4126.45|4130.05|4129.45|4130.3|4129.7|4126.92|4126.32|1275
1620962100000|2021-05-14 03:15:00|4130.3|4129.7|4130.8|4130.2|4131.3|4130.7|4130.05|4129.45|1172
1620962400000|2021-05-14 03:20:00|4131.05|4130.45|4132.05|4131.45|4132.8|4132.2|4131.05|4130.45|1490
1620962700000|2021-05-14 03:25:00|4132.3|4131.7|4130.3|4129.7|4132.3|4131.7|4130.05|4129.45|672
1620963000000|2021-05-14 03:30:00|4130.42|4129.82|4131.67|4131.07|4132.05|4131.45|4130.3|4129.7|508
1620963300000|2021-05-14 03:35:00|4131.55|4130.95|4130.3|4129.7|4131.8|4131.2|4129.8|4129.2|541
1620963600000|2021-05-14 03:40:00|4130.17|4129.57|4131.05|4130.45|4131.05|4130.45|4129.8|4129.2|321
1620963900000|2021-05-14 03:45:00|4131.3|4130.7|4130.92|4130.32|4131.8|4131.2|4130.8|4130.2|497
1620964200000|2021-05-14 03:50:00|4130.8|4130.2|4130.05|4129.45|4131.3|4130.7|4129.3|4128.7|570
1620964500000|2021-05-14 03:55:00|4129.92|4129.32|4130.55|4129.95|4131.05|4130.45|4129.42|4128.82|570
1620964800000|2021-05-14 04:00:00|4130.8|4130.2|4130.8|4130.2|4132.05|4131.45|4130.55|4129.95|916
1620965100000|2021-05-14 04:05:00|4130.67|4130.07|4131.05|4130.45|4131.8|4131.2|4130.67|4130.07|319
1620965400000|2021-05-14 04:10:00|4131.17|4130.57|4132.3|4131.7|4132.8|4132.2|4131.05|4130.45|639
1620965700000|2021-05-14 04:15:00|4132.42|4131.82|4131.55|4130.95|4132.67|4132.07|4131.3|4130.7|535
1620966000000|2021-05-14 04:20:00|4131.42|4130.82|4131.3|4130.7|4131.92|4131.32|4131.05|4130.45|499
1620966300000|2021-05-14 04:25:00|4131.42|4130.82|4130.55|4129.95|4131.55|4130.95|4129.8|4129.2|361
1620966600000|2021-05-14 04:30:00|4130.42|4129.82|4130.55|4129.95|4131.55|4130.95|4129.8|4129.2|534
1620966900000|2021-05-14 04:35:00|4130.8|4130.2|4130.05|4129.45|4131.05|4130.45|4129.8|4129.2|348
1620967200000|2021-05-14 04:40:00|4130.17|4129.57|4128.8|4128.2|4130.55|4129.95|4128.3|4127.7|676
1620967500000|2021-05-14 04:45:00|4128.92|4128.32|4130.3|4129.7|4130.3|4129.7|4128.8|4128.2|265
1620967800000|2021-05-14 04:50:00|4130.17|4129.57|4129.8|4129.2|4130.8|4130.2|4129.67|4129.07|363
1620968100000|2021-05-14 04:55:00|4129.92|4129.32|4129.8|4129.2|4130.8|4130.2|4129.55|4128.95|248
1620968400000|2021-05-14 05:00:00|4129.92|4129.32|4131.05|4130.45|4131.55|4130.95|4129.8|4129.2|757
1620968700000|2021-05-14 05:05:00|4131.17|4130.57|4130.8|4130.2|4131.8|4131.2|4130.3|4129.7|497
1620969000000|2021-05-14 05:10:00|4130.92|4130.32|4134.8|4134.2|4134.8|4134.2|4130.3|4129.7|1864
1620969300000|2021-05-14 05:15:00|4135.05|4134.45|4133.3|4132.7|4136.55|4135.95|4133.3|4132.7|2053
1620969600000|2021-05-14 05:20:00|4133.17|4132.57|4132.55|4131.95|4133.3|4132.7|4132.05|4131.45|584
1620969900000|2021-05-14 05:25:00|4132.8|4132.2|4133.8|4133.2|4135.55|4134.95|4132.55|4131.95|1022
1620970200000|2021-05-14 05:30:00|4133.92|4133.32|4132.8|4132.2|4134.8|4134.2|4132.55|4131.95|1012
1620970500000|2021-05-14 05:35:00|4132.67|4132.07|4132.42|4131.82|4133.8|4133.2|4132.05|4131.45|808
1620970800000|2021-05-14 05:40:00|4132.3|4131.7|4132.05|4131.45|4133.3|4132.7|4131.42|4130.82|692
1620971100000|2021-05-14 05:45:00|4132.17|4131.57|4134.55|4133.95|4134.55|4133.95|4131.8|4131.2|703
1620971400000|2021-05-14 05:50:00|4134.3|4133.7|4134.55|4133.95|4135.3|4134.7|4133.8|4133.2|651
1620971700000|2021-05-14 05:55:00|4134.8|4134.2|4135.55|4134.95|4136.3|4135.7|4133.8|4133.2|1265
1620972000000|2021-05-14 06:00:00|4135.3|4134.7|4130.8|4130.2|4135.42|4134.82|4128.8|4128.2|2298
1620972300000|2021-05-14 06:05:00|4130.67|4130.07|4130.3|4129.7|4131.8|4131.2|4130.05|4129.45|1439
1620972600000|2021-05-14 06:10:00|4130.17|4129.57|4130.8|4130.2|4131.05|4130.45|4128.8|4128.2|805
1620972900000|2021-05-14 06:15:00|4130.3|4129.7|4130.42|4129.82|4131.05|4130.45|4129.3|4128.7|682
1620973200000|2021-05-14 06:20:00|4130.55|4129.95|4128.8|4128.2|4130.55|4129.95|4128.8|4128.2|671
1620973500000|2021-05-14 06:25:00|4129.05|4128.45|4130.3|4129.7|4131.3|4130.7|4128.3|4127.7|748
1620973800000|2021-05-14 06:30:00|4130.05|4129.45|4131.05|4130.45|4131.3|4130.7|4129.3|4128.7|724
1620974100000|2021-05-14 06:35:00|4130.8|4130.2|4132.55|4131.95|4132.8|4132.2|4130.3|4129.7|815
1620974400000|2021-05-14 06:40:00|4132.67|4132.07|4134.05|4133.45|4134.05|4133.45|4132.55|4131.95|1313
1620974700000|2021-05-14 06:45:00|4134.17|4133.57|4138.05|4137.45|4138.3|4137.7|4134.05|4133.45|2936
1620975000000|2021-05-14 06:50:00|4137.8|4137.2|4138.05|4137.45|4138.8|4138.2|4137.17|4136.57|1461
1620975300000|2021-05-14 06:55:00|4138.17|4137.57|4137.8|4137.2|4138.8|4138.2|4137.3|4136.7|1108
1620975600000|2021-05-14 07:00:00|4137.67|4137.07|4135.67|4135.07|4138.3|4137.7|4134.8|4134.2|3430
1620975900000|2021-05-14 07:05:00|4135.8|4135.2|4134.55|4133.95|4137.05|4136.45|4134.55|4133.95|1659
1620976200000|2021-05-14 07:10:00|4134.3|4133.7|4135.42|4134.82|4136.55|4135.95|4134.3|4133.7|1503
1620976500000|2021-05-14 07:15:00|4135.55|4134.95|4132.55|4131.95|4135.55|4134.95|4130.3|4129.7|3063
1620976800000|2021-05-14 07:20:00|4132.42|4131.82|4131.55|4130.95|4133.8|4133.2|4131.05|4130.45|2269
1620977100000|2021-05-14 07:25:00|4131.67|4131.07|4129.55|4128.95|4132.17|4131.57|4129.3|4128.7|1647
1620977400000|2021-05-14 07:30:00|4129.42|4128.82|4130.3|4129.7|4130.42|4129.82|4127.8|4127.2|2037
1620977700000|2021-05-14 07:35:00|4130.05|4129.45|4131.3|4130.7|4131.55|4130.95|4127.8|4127.2|1283
1620978000000|2021-05-14 07:40:00|4131.42|4130.82|4129.92|4129.32|4131.67|4131.07|4129.8|4129.2|1299
1620978300000|2021-05-14 07:45:00|4129.8|4129.2|4131.3|4130.7|4131.8|4131.2|4128.8|4128.2|1529
1620978600000|2021-05-14 07:50:00|4131.17|4130.57|4129.8|4129.2|4131.8|4131.2|4129.3|4128.7|1487
1620978900000|2021-05-14 07:55:00|4129.67|4129.07|4130.67|4130.07|4131.05|4130.45|4129.05|4128.45|1139
1620979200000|2021-05-14 08:00:00|4130.8|4130.2|4132.8|4132.2|4132.8|4132.2|4129.3|4128.7|1406
1620979500000|2021-05-14 08:05:00|4132.67|4132.07|4129.55|4128.95|4133.17|4132.57|4129.3|4128.7|1579
1620979800000|2021-05-14 08:10:00|4129.3|4128.7|4131.3|4130.7|4132.42|4131.82|4129.3|4128.7|1289
1620980100000|2021-05-14 08:15:00|4131.05|4130.45|4133.92|4133.32|4134.05|4133.45|4130.8|4130.2|1127
1620980400000|2021-05-14 08:20:00|4134.05|4133.45|4134.55|4133.95|4135.05|4134.45|4133.05|4132.45|1528
1620980700000|2021-05-14 08:25:00|4134.42|4133.82|4134.42|4133.82|4134.55|4133.95|4133.05|4132.45|873
1620981000000|2021-05-14 08:30:00|4134.3|4133.7|4135.55|4134.95|4136.05|4135.45|4134.05|4133.45|1231
1620981300000|2021-05-14 08:35:00|4135.42|4134.82|4137.05|4136.45|4137.8|4137.2|4135.3|4134.7|1581
1620981600000|2021-05-14 08:40:00|4136.92|4136.32|4135.55|4134.95|4137.17|4136.57|4135.05|4134.45|1100
1620981900000|2021-05-14 08:45:00|4135.42|4134.82|4136.3|4135.7|4137.3|4136.7|4134.92|4134.32|1021
1620982200000|2021-05-14 08:50:00|4136.55|4135.95|4137.17|4136.57|4138.55|4137.95|4136.05|4135.45|1451
1620982500000|2021-05-14 08:55:00|4137.05|4136.45|4137.05|4136.45|4137.8|4137.2|4136.55|4135.95|831
1620982800000|2021-05-14 09:00:00|4137.55|4136.95|4137.8|4137.2|4139.05|4138.45|4136.8|4136.2|1061
1620983100000|2021-05-14 09:05:00|4137.55|4136.95|4140.05|4139.45|4140.05|4139.45|4137.55|4136.95|1800
1620983400000|2021-05-14 09:10:00|4140.3|4139.7|4139.8|4139.2|4142.3|4141.7|4139.8|4139.2|3381
1620983700000|2021-05-14 09:15:00|4140.05|4139.45|4141.92|4141.32|4143.05|4142.45|4139.8|4139.2|2342
1620984000000|2021-05-14 09:20:00|4141.8|4141.2|4140.05|4139.45|4142.3|4141.7|4140.05|4139.45|1185
1620984300000|2021-05-14 09:25:00|4140.17|4139.57|4140.05|4139.45|4141.05|4140.45|4139.92|4139.32|922
1620984600000|2021-05-14 09:30:00|4140.17|4139.57|4140.05|4139.45|4141.67|4141.07|4139.05|4138.45|915
1620984900000|2021-05-14 09:35:00|4139.8|4139.2|4140.05|4139.45|4140.42|4139.82|4139.05|4138.45|978
1620985200000|2021-05-14 09:40:00|4139.92|4139.32|4140.05|4139.45|4140.05|4139.45|4138.8|4138.2|753
1620985500000|2021-05-14 09:45:00|4140.17|4139.57|4139.8|4139.2|4140.8|4140.2|4139.17|4138.57|1121
1620985800000|2021-05-14 09:50:00|4139.67|4139.07|4138.3|4137.7|4139.8|4139.2|4138.05|4137.45|1337
1620986100000|2021-05-14 09:55:00|4138.17|4137.57|4137.8|4137.2|4138.67|4138.07|4136.55|4135.95|1502
1620986400000|2021-05-14 10:00:00|4137.92|4137.32|4137.92|4137.32|4139.05|4138.45|4136.8|4136.2|1165
1620986700000|2021-05-14 10:05:00|4137.3|4136.7|4136.8|4136.2|4138.3|4137.7|4136.55|4135.95|1108
1620987000000|2021-05-14 10:10:00|4136.92|4136.32|4136.17|4135.57|4137.8|4137.2|4135.8|4135.2|1113
1620987300000|2021-05-14 10:15:00|4136.3|4135.7|4136.8|4136.2|4137.05|4136.45|4136.05|4135.45|476
1620987600000|2021-05-14 10:20:00|4136.92|4136.32|4136.92|4136.32|4138.17|4137.57|4136.8|4136.2|850
1620987900000|2021-05-14 10:25:00|4137.05|4136.45|4137.55|4136.95|4138.17|4137.57|4136.8|4136.2|547
1620988200000|2021-05-14 10:30:00|4137.3|4136.7|4136.8|4136.2|4138.05|4137.45|4135.8|4135.2|1256
1620988500000|2021-05-14 10:35:00|4136.67|4136.07|4135.8|4135.2|4136.8|4136.2|4134.8|4134.2|1200
1620988800000|2021-05-14 10:40:00|4136.05|4135.45|4135.8|4135.2|4137.3|4136.7|4135.55|4134.95|1295
1620989100000|2021-05-14 10:45:00|4135.55|4134.95|4137.3|4136.7|4137.42|4136.82|4135.42|4134.82|723
1620989400000|2021-05-14 10:50:00|4137.05|4136.45|4138.05|4137.45|4138.05|4137.45|4137.05|4136.45|945
1620989700000|2021-05-14 10:55:00|4137.8|4137.2|4135.55|4134.95|4138.55|4137.95|4135.55|4134.95|1034
1620990000000|2021-05-14 11:00:00|4135.3|4134.7|4138.3|4137.7|4138.55|4137.95|4134.55|4133.95|1761
1620990300000|2021-05-14 11:05:00|4138.55|4137.95|4138.8|4138.2|4139.92|4139.32|4137.3|4136.7|1446
1620990600000|2021-05-14 11:10:00|4138.92|4138.32|4137.8|4137.2|4139.05|4138.45|4137.55|4136.95|1099
1620990900000|2021-05-14 11:15:00|4137.67|4137.07|4137.3|4136.7|4138.05|4137.45|4136.3|4135.7|1295
1620991200000|2021-05-14 11:20:00|4137.42|4136.82|4136.8|4136.2|4138.8|4138.2|4136.67|4136.07|1162
1620991500000|2021-05-14 11:25:00|4136.67|4136.07|4139.3|4138.7|4139.42|4138.82|4136.3|4135.7|1569
1620991800000|2021-05-14 11:30:00|4139.55|4138.95|4140.05|4139.45|4141.8|4141.2|4138.42|4137.82|3639
1620992100000|2021-05-14 11:35:00|4140.17|4139.57|4138.55|4137.95|4140.42|4139.82|4138.55|4137.95|2757
1620992400000|2021-05-14 11:40:00|4138.8|4138.2|4140.55|4139.95|4140.55|4139.95|4138.8|4138.2|1430
1620992700000|2021-05-14 11:45:00|4140.42|4139.82|4138.55|4137.95|4141.3|4140.7|4138.3|4137.7|2689
1620993000000|2021-05-14 11:50:00|4138.8|4138.2|4138.8|4138.2|4139.55|4138.95|4138.05|4137.45|2008
1620993300000|2021-05-14 11:55:00|4138.92|4138.32|4139.3|4138.7|4139.8|4139.2|4138.3|4137.7|892
1620993600000|2021-05-14 12:00:00|4139.55|4138.95|4140.05|4139.45|4141.55|4140.95|4138.67|4138.07|2386
1620993900000|2021-05-14 12:05:00|4140.3|4139.7|4139.55|4138.95|4140.55|4139.95|4138.55|4137.95|1922
1620994200000|2021-05-14 12:10:00|4139.67|4139.07|4138.55|4137.95|4140.3|4139.7|4138.55|4137.95|1720
1620994500000|2021-05-14 12:15:00|4138.67|4138.07|4139.3|4138.7|4139.8|4139.2|4138.55|4137.95|1658
1620994800000|2021-05-14 12:20:00|4139.42|4138.82|4140.05|4139.45|4140.8|4140.2|4139.05|4138.45|1936
1620995100000|2021-05-14 12:25:00|4139.8|4139.2|4139.3|4138.7|4140.8|4140.2|4138.05|4137.45|3418
1620995400000|2021-05-14 12:30:00|4138.92|4138.32|4131.8|4131.2|4139.55|4138.95|4131.8|4131.2|18426
1620995700000|2021-05-14 12:35:00|4131.55|4130.95|4131.42|4130.82|4133.05|4132.45|4128.05|4127.45|8427
1620996000000|2021-05-14 12:40:00|4131.55|4130.95|4134.3|4133.7|4134.3|4133.7|4130.3|4129.7|5624
1620996300000|2021-05-14 12:45:00|4134.05|4133.45|4135.3|4134.7|4135.8|4135.2|4134.05|4133.45|4495
1620996600000|2021-05-14 12:50:00|4135.55|4134.95|4136.55|4135.95|4136.92|4136.32|4133.92|4133.32|3497
1620996900000|2021-05-14 12:55:00|4136.67|4136.07|4137.92|4137.32|4139.3|4138.7|4136.55|4135.95|3875
1620997200000|2021-05-14 13:00:00|4138.05|4137.45|4137.55|4136.95|4138.3|4137.7|4136.3|4135.7|5574
1620997500000|2021-05-14 13:05:00|4137.42|4136.82|4139.05|4138.45|4140.05|4139.45|4137.3|4136.7|3432
1620997800000|2021-05-14 13:10:00|4139.3|4138.7|4137.8|4137.2|4139.55|4138.95|4137.05|4136.45|4015
1620998100000|2021-05-14 13:15:00|4138.05|4137.45|4135.42|4134.82|4138.17|4137.57|4135.3|4134.7|3933
1620998400000|2021-05-14 13:20:00|4135.55|4134.95|4139.3|4138.7|4140.05|4139.45|4135.55|4134.95|5056
1620998700000|2021-05-14 13:25:00|4139.17|4138.57|4140.05|4139.45|4140.05|4139.45|4137.55|4136.95|9605
1620999000000|2021-05-14 13:30:00|4139.95|4139.55|4142.7|4142.3|4146.7|4146.3|4139.7|4139.3|48263
1620999300000|2021-05-14 13:35:00|4142.95|4142.55|4144.2|4143.8|4144.95|4144.55|4142.2|4141.8|26225
1620999600000|2021-05-14 13:40:00|4144.95|4144.55|4147.95|4147.55|4147.95|4147.55|4143.7|4143.3|30984
1620999900000|2021-05-14 13:45:00|4148.45|4148.05|4149.07|4148.67|4150.95|4150.55|4147.95|4147.55|22799
1621000200000|2021-05-14 13:50:00|4149.2|4148.8|4152.45|4152.05|4152.95|4152.55|4147.7|4147.3|23119
1621000500000|2021-05-14 13:55:00|4152.2|4151.8|4157.2|4156.8|4157.2|4156.8|4151.2|4150.8|25234
1621000800000|2021-05-14 14:00:00|4156.7|4156.3|4155.95|4155.55|4158.45|4158.05|4152.7|4152.3|41147
1621001100000|2021-05-14 14:05:00|4155.82|4155.42|4150.45|4150.05|4156.7|4156.3|4149.7|4149.3|29989
1621001400000|2021-05-14 14:10:00|4150.7|4150.3|4157.31|4156.91|4157.81|4157.41|4150.45|4150.05|20982
1621001700000|2021-05-14 14:15:00|4157.56|4157.16|4156.06|4155.66|4157.81|4157.41|4154.06|4153.66|27514
1621002000000|2021-05-14 14:20:00|4156.31|4155.91|4157.81|4157.41|4160.31|4159.91|4155.81|4155.41|24389
1621002300000|2021-05-14 14:25:00|4157.93|4157.53|4153.06|4152.66|4160.81|4160.41|4153.06|4152.66|22244
1621002600000|2021-05-14 14:30:00|4153.31|4152.91|4158.43|4158.03|4158.81|4158.41|4153.31|4152.91|19188
1621002900000|2021-05-14 14:35:00|4158.56|4158.16|4153.56|4153.16|4158.81|4158.41|4152.56|4152.16|16582
1621003200000|2021-05-14 14:40:00|4153.81|4153.41|4151.06|4150.66|4155.56|4155.16|4149.56|4149.16|18988
1621003500000|2021-05-14 14:45:00|4151.31|4150.91|4158.56|4158.16|4158.81|4158.41|4151.31|4150.91|16825
1621003800000|2021-05-14 14:50:00|4158.31|4157.91|4159.18|4158.78|4160.31|4159.91|4157.81|4157.41|11042
1621004100000|2021-05-14 14:55:00|4159.31|4158.91|4161.56|4161.16|4162.31|4161.91|4158.81|4158.41|14601
1621004400000|2021-05-14 15:00:00|4161.81|4161.41|4157.81|4157.41|4162.81|4162.41|4157.31|4156.91|18166
1621004700000|2021-05-14 15:05:00|4157.93|4157.53|4157.93|4157.53|4160.81|4160.41|4157.81|4157.41|8698
1621005000000|2021-05-14 15:10:00|4157.81|4157.41|4161.06|4160.66|4162.31|4161.91|4157.81|4157.41|9373
1621005300000|2021-05-14 15:15:00|4161.56|4161.16|4163.06|4162.66|4163.81|4163.41|4161.56|4161.16|13346
1621005600000|2021-05-14 15:20:00|4162.81|4162.41|4163.81|4163.41|4164.06|4163.66|4162.81|4162.41|9098
1621005900000|2021-05-14 15:25:00|4164.06|4163.66|4163.81|4163.41|4165.31|4164.91|4162.81|4162.41|11739
1621006200000|2021-05-14 15:30:00|4164.06|4163.66|4164.56|4164.16|4164.81|4164.41|4162.81|4162.41|12480
1621006500000|2021-05-14 15:35:00|4164.68|4164.28|4165.56|4165.16|4165.81|4165.41|4163.81|4163.41|10026
1621006800000|2021-05-14 15:40:00|4165.31|4164.91|4164.81|4164.41|4166.06|4165.66|4164.31|4163.91|8379
1621007100000|2021-05-14 15:45:00|4165.06|4164.66|4164.81|4164.41|4165.81|4165.41|4164.43|4164.03|5674
1621007400000|2021-05-14 15:50:00|4164.93|4164.53|4162.56|4162.16|4165.06|4164.66|4161.56|4161.16|8387
1621007700000|2021-05-14 15:55:00|4162.81|4162.41|4162.56|4162.16|4163.68|4163.28|4161.81|4161.41|5799
1621008000000|2021-05-14 16:00:00|4162.81|4162.41|4164.31|4163.91|4165.56|4165.16|4162.06|4161.66|7137
1621008300000|2021-05-14 16:05:00|4164.56|4164.16|4165.31|4164.91|4166.06|4165.66|4164.31|4163.91|6329
1621008600000|2021-05-14 16:10:00|4165.56|4165.16|4167.31|4166.91|4167.56|4167.16|4165.06|4164.66|6667
1621008900000|2021-05-14 16:15:00|4167.56|4167.16|4168.18|4167.78|4168.31|4167.91|4166.31|4165.91|6773
1621009200000|2021-05-14 16:20:00|4168.31|4167.91|4166.81|4166.41|4169.06|4168.66|4165.81|4165.41|9274
1621009500000|2021-05-14 16:25:00|4166.93|4166.53|4167.81|4167.41|4168.31|4167.91|4166.56|4166.16|5322
1621009800000|2021-05-14 16:30:00|4168.06|4167.66|4168.81|4168.41|4169.31|4168.91|4167.81|4167.41|5467
1621010100000|2021-05-14 16:35:00|4169.06|4168.66|4167.56|4167.16|4169.06|4168.66|4166.56|4166.16|6324
1621010400000|2021-05-14 16:40:00|4167.36|4166.96|4167.61|4167.21|4168.61|4168.21|4167.36|4166.96|4713
1621010700000|2021-05-14 16:45:00|4167.86|4167.46|4169.61|4169.21|4169.86|4169.46|4167.61|4167.21|6783
1621011000000|2021-05-14 16:50:00|4169.73|4169.33|4169.61|4169.21|4171.11|4170.71|4169.11|4168.71|6652
1621011300000|2021-05-14 16:55:00|4169.73|4169.33|4170.86|4170.46|4171.11|4170.71|4169.61|4169.21|5190
1621011600000|2021-05-14 17:00:00|4171.11|4170.71|4171.11|4170.71|4172.61|4172.21|4170.61|4170.21|9544
1621011900000|2021-05-14 17:05:00|4171.23|4170.83|4171.11|4170.71|4171.36|4170.96|4170.11|4169.71|6386
1621012200000|2021-05-14 17:10:00|4170.86|4170.46|4170.86|4170.46|4171.36|4170.96|4170.11|4169.71|4383
1621012500000|2021-05-14 17:15:00|4170.73|4170.33|4169.86|4169.46|4170.86|4170.46|4169.36|4168.96|5330
1621012800000|2021-05-14 17:20:00|4169.98|4169.58|4171.61|4171.21|4172.86|4172.46|4169.86|4169.46|7366
1621013100000|2021-05-14 17:25:00|4171.73|4171.33|4172.36|4171.96|4172.98|4172.58|4171.61|4171.21|4139
1621013400000|2021-05-14 17:30:00|4172.61|4172.21|4171.61|4171.21|4173.86|4173.46|4170.36|4169.96|12939
1621013700000|2021-05-14 17:35:00|4171.86|4171.46|4171.86|4171.46|4172.61|4172.21|4170.86|4170.46|6571
1621014000000|2021-05-14 17:40:00|4171.61|4171.21|4172.36|4171.96|4173.11|4172.71|4171.11|4170.71|5650
1621014300000|2021-05-14 17:45:00|4172.11|4171.71|4172.61|4172.21|4172.86|4172.46|4170.86|4170.46|4904
1621014600000|2021-05-14 17:50:00|4172.73|4172.33|4172.36|4171.96|4173.11|4172.71|4171.86|4171.46|4604
1621014900000|2021-05-14 17:55:00|4172.48|4172.08|4172.86|4172.46|4173.86|4173.46|4172.36|4171.96|6481
1621015200000|2021-05-14 18:00:00|4173.11|4172.71|4173.36|4172.96|4173.36|4172.96|4171.61|4171.21|9043
1621015500000|2021-05-14 18:05:00|4173.48|4173.08|4175.11|4174.71|4175.36|4174.96|4173.36|4172.96|8632
1621015800000|2021-05-14 18:10:00|4175.36|4174.96|4176.61|4176.21|4177.86|4177.46|4174.86|4174.46|11526
1621016100000|2021-05-14 18:15:00|4176.86|4176.46|4176.36|4175.96|4177.11|4176.71|4175.73|4175.33|5760
1621016400000|2021-05-14 18:20:00|4176.23|4175.83|4175.36|4174.96|4176.61|4176.21|4174.61|4174.21|6579
1621016700000|2021-05-14 18:25:00|4175.48|4175.08|4175.86|4175.46|4176.61|4176.21|4174.86|4174.46|3805
1621017000000|2021-05-14 18:30:00|4176.11|4175.71|4178.36|4177.96|4178.86|4178.46|4176.11|4175.71|10354
1621017300000|2021-05-14 18:35:00|4178.11|4177.71|4178.11|4177.71|4179.11|4178.71|4177.61|4177.21|7491
1621017600000|2021-05-14 18:40:00|4178.23|4177.83|4178.73|4178.33|4179.61|4179.21|4178.11|4177.71|7287
1621017900000|2021-05-14 18:45:00|4178.86|4178.46|4180.86|4180.46|4181.11|4180.71|4178.61|4178.21|10391
1621018200000|2021-05-14 18:50:00|4180.73|4180.33|4183.11|4182.71|4183.36|4182.96|4179.86|4179.46|14553
1621018500000|2021-05-14 18:55:00|4183.36|4182.96|4180.86|4180.46|4183.61|4183.21|4179.36|4178.96|12819
1621018800000|2021-05-14 19:00:00|4180.98|4180.58|4179.11|4178.71|4181.11|4180.71|4175.86|4175.46|15379
1621019100000|2021-05-14 19:05:00|4178.98|4178.58|4179.11|4178.71|4179.98|4179.58|4177.48|4177.08|10198
1621019400000|2021-05-14 19:10:00|4179.36|4178.96|4179.61|4179.21|4180.61|4180.21|4177.61|4177.21|9831
1621019700000|2021-05-14 19:15:00|4179.86|4179.46|4179.61|4179.21|4181.98|4181.58|4179.61|4179.21|9507
1621020000000|2021-05-14 19:20:00|4179.53|4179.13|4178.03|4177.63|4181.03|4180.63|4178.03|4177.63|9569
1621020300000|2021-05-14 19:25:00|4178.15|4177.75|4179.03|4178.63|4179.28|4178.88|4176.78|4176.38|11562
1621020600000|2021-05-14 19:30:00|4178.78|4178.38|4176.03|4175.63|4180.03|4179.63|4173.78|4173.38|20965
1621020900000|2021-05-14 19:35:00|4176.28|4175.88|4175.28|4174.88|4177.78|4177.38|4173.78|4173.38|16007
1621021200000|2021-05-14 19:40:00|4175.15|4174.75|4175.28|4174.88|4176.53|4176.13|4173.03|4172.63|18198
1621021500000|2021-05-14 19:45:00|4175.03|4174.63|4178.28|4177.88|4179.28|4178.88|4174.28|4173.88|20411
1621021800000|2021-05-14 19:50:00|4177.28|4176.88|4182.28|4181.88|4182.53|4182.13|4175.78|4175.38|35021
1621022100000|2021-05-14 19:55:00|4182.03|4181.63|4174.03|4173.63|4182.28|4181.88|4171.53|4171.13|116578
1621022400000|2021-05-14 20:00:00|4174.02|4173.62|4179.87|4179.27|4180.37|4179.77|4173.62|4173.02|45544
1621022700000|2021-05-14 20:05:00|4179.62|4179.02|4180.37|4179.77|4181.62|4181.02|4179.62|4179.02|12406
1621023000000|2021-05-14 20:10:00|4180.49|4179.89|4179.46|4177.96|4180.87|4180.27|4178.24|4177.64|8895
1621023300000|2021-05-14 20:15:00|4179.43|4177.93|4179.03|4177.53|4179.57|4178.07|4178.7|4177.2|2
1621023600000|2021-05-14 20:20:00|4178.96|4177.46|4179.14|4177.64|4179.32|4177.82|4178.74|4177.24|0
1621023900000|2021-05-14 20:25:00|4179.25|4177.75|4178.81|4177.31|4179.35|4177.85|4178.74|4177.24|0
1621024200000|2021-05-14 20:30:00|4178.74|4178.14|4179.24|4178.64|4179.74|4179.14|4177.74|4177.14|2060
1621024500000|2021-05-14 20:35:00|4179.49|4178.89|4178.99|4178.39|4180.24|4179.64|4178.74|4178.14|923
1621024800000|2021-05-14 20:40:00|4178.74|4178.14|4178.24|4177.64|4178.99|4178.39|4177.99|4177.39|555
1621025100000|2021-05-14 20:45:00|4178.49|4177.89|4178.49|4177.89|4178.99|4178.39|4177.99|4177.39|901
1621025400000|2021-05-14 20:50:00|4178.24|4177.64|4179.24|4178.64|4179.24|4178.64|4177.99|4177.39|675
1621025700000|2021-05-14 20:55:00|4178.99|4178.39|4179|4177.5|4179.24|4178.64|4177.99|4177.39|1232
1621026000000|2021-05-14 21:00:00|4178.98|4177.48|4178.98|4177.48|4178.98|4177.48|4178.98|4177.48|0
1621202400000|2021-05-16 22:00:00|4173.99|4173.39|4177.37|4176.77|4177.37|4176.77|4173.99|4173.39|1720
1621202700000|2021-05-16 22:05:00|4177.12|4176.52|4180.87|4180.27|4180.87|4180.27|4177.12|4176.52|1527
1621203000000|2021-05-16 22:10:00|4180.74|4180.14|4182.87|4182.27|4182.87|4182.27|4179.62|4179.02|1186
1621203300000|2021-05-16 22:15:00|4182.74|4182.14|4181.37|4180.77|4184.12|4183.52|4180.62|4180.02|1099
1621203600000|2021-05-16 22:20:00|4181.49|4180.89|4180.62|4180.02|4182.49|4181.89|4179.87|4179.27|989
1621203900000|2021-05-16 22:25:00|4180.49|4179.89|4180.49|4179.89|4180.74|4180.14|4179.87|4179.27|178
1621204200000|2021-05-16 22:30:00|4180.62|4180.02|4179.62|4179.02|4181.37|4180.77|4179.12|4178.52|327
1621204500000|2021-05-16 22:35:00|4179.49|4178.89|4179.12|4178.52|4180.74|4180.14|4179.12|4178.52|238
1621204800000|2021-05-16 22:40:00|4179.37|4178.77|4180.12|4179.52|4180.37|4179.77|4178.87|4178.27|397
1621205100000|2021-05-16 22:45:00|4179.99|4179.39|4179.62|4179.02|4180.37|4179.77|4179.37|4178.77|289
1621205400000|2021-05-16 22:50:00|4179.37|4178.77|4179.62|4179.02|4179.62|4179.02|4178.87|4178.27|181
1621205700000|2021-05-16 22:55:00|4179.74|4179.14|4177.87|4177.27|4179.87|4179.27|4177.62|4177.02|607
1621206000000|2021-05-16 23:00:00|4178.12|4177.52|4178.87|4178.27|4179.12|4178.52|4176.37|4175.77|847
1621206300000|2021-05-16 23:05:00|4178.74|4178.14|4179.37|4178.77|4180.37|4179.77|4178.62|4178.02|343
1621206600000|2021-05-16 23:10:00|4179.62|4179.02|4179.37|4178.77|4180.37|4179.77|4179.37|4178.77|306
1621206900000|2021-05-16 23:15:00|4179.12|4178.52|4176.62|4176.02|4179.12|4178.52|4175.87|4175.27|1057
1621207200000|2021-05-16 23:20:00|4176.87|4176.27|4176.87|4176.27|4177.74|4177.14|4175.62|4175.02|569
1621207500000|2021-05-16 23:25:00|4176.12|4175.52|4176.62|4176.02|4177.62|4177.02|4176.12|4175.52|368
1621207800000|2021-05-16 23:30:00|4176.74|4176.14|4175.37|4174.77|4177.12|4176.52|4174.87|4174.27|768
1621208100000|2021-05-16 23:35:00|4175.12|4174.52|4176.62|4176.02|4176.62|4176.02|4174.87|4174.27|345
1621208400000|2021-05-16 23:40:00|4176.37|4175.77|4176.74|4176.14|4177.87|4177.27|4176.24|4175.64|464
1621208700000|2021-05-16 23:45:00|4176.87|4176.27|4175.37|4174.77|4176.87|4176.27|4174.87|4174.27|421
1621209000000|2021-05-16 23:50:00|4175.49|4174.89|4176.62|4176.02|4177.87|4177.27|4174.87|4174.27|625
1621209300000|2021-05-16 23:55:00|4176.87|4176.27|4175.87|4175.27|4176.87|4176.27|4174.87|4174.27|710
1621209600000|2021-05-17 00:00:00|4175.99|4175.39|4172.87|4172.27|4176.87|4176.27|4172.49|4171.89|1857
1621209900000|2021-05-17 00:05:00|4172.62|4172.02|4173.87|4173.27|4174.12|4173.52|4172.62|4172.02|983
1621210200000|2021-05-17 00:10:00|4173.74|4173.14|4170.74|4170.14|4173.74|4173.14|4169.62|4169.02|2106
1621210500000|2021-05-17 00:15:00|4170.62|4170.02|4169.12|4168.52|4171.37|4170.77|4166.87|4166.27|3107
1621210800000|2021-05-17 00:20:00|4168.87|4168.27|4169.12|4168.52|4170.12|4169.52|4167.87|4167.27|1990
1621211100000|2021-05-17 00:25:00|4169.24|4168.64|4166.24|4165.64|4169.37|4168.77|4165.87|4165.27|1982
1621211400000|2021-05-17 00:30:00|4166.37|4165.77|4167.37|4166.77|4168.37|4167.77|4165.62|4165.02|1652
1621211700000|2021-05-17 00:35:00|4167.24|4166.64|4165.12|4164.52|4167.87|4167.27|4164.62|4164.02|1619
1621212000000|2021-05-17 00:40:00|4165.24|4164.64|4165.87|4165.27|4165.87|4165.27|4164.12|4163.52|1286
1621212300000|2021-05-17 00:45:00|4165.62|4165.02|4167.62|4167.02|4167.87|4167.27|4164.87|4164.27|2087
1621212600000|2021-05-17 00:50:00|4167.37|4166.77|4167.37|4166.77|4168.62|4168.02|4167.12|4166.52|1201
1621212900000|2021-05-17 00:55:00|4167.12|4166.52|4167.62|4167.02|4168.62|4168.02|4166.99|4166.39|800
1621213200000|2021-05-17 01:00:00|4167.74|4167.14|4169.37|4168.77|4169.62|4169.02|4165.62|4165.02|1879
1621213500000|2021-05-17 01:05:00|4169.12|4168.52|4170.12|4169.52|4170.62|4170.02|4168.87|4168.27|1383
1621213800000|2021-05-17 01:10:00|4170.24|4169.64|4171.12|4170.52|4171.37|4170.77|4170.24|4169.64|964
1621214100000|2021-05-17 01:15:00|4170.87|4170.27|4170.24|4169.64|4170.87|4170.27|4168.62|4168.02|1889
1621214400000|2021-05-17 01:20:00|4170.12|4169.52|4170.12|4169.52|4171.62|4171.02|4169.62|4169.02|1375
1621214700000|2021-05-17 01:25:00|4170.24|4169.64|4170.62|4170.02|4171.12|4170.52|4170.12|4169.52|590
1621215000000|2021-05-17 01:30:00|4170.74|4170.14|4173.12|4172.52|4173.12|4172.52|4170.12|4169.52|1391
1621215300000|2021-05-17 01:35:00|4172.87|4172.27|4174.87|4174.27|4174.87|4174.27|4171.74|4171.14|1570
1621215600000|2021-05-17 01:40:00|4174.74|4174.14|4171.87|4171.27|4174.87|4174.27|4171.37|4170.77|1275
1621215900000|2021-05-17 01:45:00|4171.99|4171.39|4172.37|4171.77|4172.87|4172.27|4171.37|4170.77|1089
1621216200000|2021-05-17 01:50:00|4172.24|4171.64|4172.37|4171.77|4172.99|4172.39|4171.12|4170.52|726
1621216500000|2021-05-17 01:55:00|4172.49|4171.89|4169.74|4169.14|4172.62|4172.02|4169.62|4169.02|730
1621216800000|2021-05-17 02:00:00|4169.87|4169.27|4169.62|4169.02|4170.37|4169.77|4167.12|4166.52|1555
1621217100000|2021-05-17 02:05:00|4169.74|4169.14|4170.62|4170.02|4171.12|4170.52|4169.12|4168.52|686
1621217400000|2021-05-17 02:10:00|4170.74|4170.14|4170.37|4169.77|4173.12|4172.52|4170.37|4169.77|845
1621217700000|2021-05-17 02:15:00|4170.12|4169.52|4168.87|4168.27|4170.37|4169.77|4167.62|4167.02|1076
1621218000000|2021-05-17 02:20:00|4168.74|4168.14|4167.37|4166.77|4168.87|4168.27|4167.12|4166.52|603
1621218300000|2021-05-17 02:25:00|4167.24|4166.64|4164.12|4163.52|4167.87|4167.27|4164.12|4163.52|1656
1621218600000|2021-05-17 02:30:00|4164.24|4163.64|4165.49|4164.89|4165.87|4165.27|4163.87|4163.27|1174
1621218900000|2021-05-17 02:35:00|4165.37|4164.77|4167.12|4166.52|4168.37|4167.77|4165.12|4164.52|1037
1621219200000|2021-05-17 02:40:00|4167.37|4166.77|4167.62|4167.02|4168.24|4167.64|4167.12|4166.52|404
1621219500000|2021-05-17 02:45:00|4167.74|4167.14|4167.62|4167.02|4168.87|4168.27|4167.37|4166.77|576
1621219800000|2021-05-17 02:50:00|4167.87|4167.27|4167.12|4166.52|4168.37|4167.77|4166.87|4166.27|757
1621220100000|2021-05-17 02:55:00|4167.24|4166.64|4169.62|4169.02|4169.87|4169.27|4166.37|4165.77|943
1621220400000|2021-05-17 03:00:00|4169.74|4169.14|4169.62|4169.02|4169.87|4169.27|4168.37|4167.77|641
1621220700000|2021-05-17 03:05:00|4169.74|4169.14|4168.37|4167.77|4170.87|4170.27|4167.87|4167.27|741
1621221000000|2021-05-17 03:10:00|4168.62|4168.02|4165.87|4165.27|4168.87|4168.27|4165.87|4165.27|644
1621221300000|2021-05-17 03:15:00|4165.99|4165.39|4166.12|4165.52|4166.74|4166.14|4165.24|4164.64|850
1621221600000|2021-05-17 03:20:00|4166.24|4165.64|4162.49|4161.89|4166.62|4166.02|4162.24|4161.64|1843
1621221900000|2021-05-17 03:25:00|4162.37|4161.77|4163.37|4162.77|4164.62|4164.02|4162.12|4161.52|1445
1621222200000|2021-05-17 03:30:00|4163.49|4162.89|4164.12|4163.52|4164.12|4163.52|4161.37|4160.77|1185
1621222500000|2021-05-17 03:35:00|4163.99|4163.39|4164.12|4163.52|4164.62|4164.02|4163.62|4163.02|423
1621222800000|2021-05-17 03:40:00|4163.99|4163.39|4164.87|4164.27|4164.87|4164.27|4163.12|4162.52|520
1621223100000|2021-05-17 03:45:00|4164.74|4164.14|4164.49|4163.89|4165.12|4164.52|4163.37|4162.77|646
1621223400000|2021-05-17 03:50:00|4164.62|4164.02|4164.12|4163.52|4164.87|4164.27|4163.62|4163.02|328
1621223700000|2021-05-17 03:55:00|4164.24|4163.64|4162.87|4162.27|4164.37|4163.77|4162.74|4162.14|533
1621224000000|2021-05-17 04:00:00|4163.12|4162.52|4161.74|4161.14|4163.62|4163.02|4161.37|4160.77|838
1621224300000|2021-05-17 04:05:00|4161.62|4161.02|4162.87|4162.27|4163.62|4163.02|4161.62|4161.02|428
1621224600000|2021-05-17 04:10:00|4162.62|4162.02|4163.62|4163.02|4164.12|4163.52|4162.62|4162.02|555
1621224900000|2021-05-17 04:15:00|4163.37|4162.77|4165.37|4164.77|4165.62|4165.02|4163.37|4162.77|640
1621225200000|2021-05-17 04:20:00|4165.12|4164.52|4165.12|4164.52|4165.62|4165.02|4164.74|4164.14|323
1621225500000|2021-05-17 04:25:00|4165.24|4164.64|4164.37|4163.77|4165.37|4164.77|4164.12|4163.52|362
1621225800000|2021-05-17 04:30:00|4164.12|4163.52|4166.37|4165.77|4166.62|4166.02|4163.87|4163.27|728
1621226100000|2021-05-17 04:35:00|4166.62|4166.02|4166.87|4166.27|4167.12|4166.52|4165.37|4164.77|488
1621226400000|2021-05-17 04:40:00|4166.99|4166.39|4168.62|4168.02|4169.37|4168.77|4166.99|4166.39|1098
1621226700000|2021-05-17 04:45:00|4168.74|4168.14|4166.87|4166.27|4169.12|4168.52|4166.62|4166.02|519
1621227000000|2021-05-17 04:50:00|4166.99|4166.39|4168.12|4167.52|4169.37|4168.77|4166.87|4166.27|760
1621227300000|2021-05-17 04:55:00|4167.87|4167.27|4167.62|4167.02|4168.49|4167.89|4167.12|4166.52|385
1621227600000|2021-05-17 05:00:00|4167.74|4167.14|4167.87|4167.27|4168.87|4168.27|4165.99|4165.39|1036
1621227900000|2021-05-17 05:05:00|4167.99|4167.39|4171.74|4171.14|4171.87|4171.27|4167.87|4167.27|1536
1621228200000|2021-05-17 05:10:00|4171.87|4171.27|4171.62|4171.02|4173.37|4172.77|4171.12|4170.52|1346
1621228500000|2021-05-17 05:15:00|4171.74|4171.14|4170.12|4169.52|4172.62|4172.02|4169.87|4169.27|551
1621228800000|2021-05-17 05:20:00|4169.99|4169.39|4170.62|4170.02|4172.37|4171.77|4169.87|4169.27|621
1621229100000|2021-05-17 05:25:00|4170.74|4170.14|4169.87|4169.27|4171.12|4170.52|4169.62|4169.02|513
1621229400000|2021-05-17 05:30:00|4170.37|4169.77|4169.12|4168.52|4171.12|4170.52|4169.12|4168.52|1283
1621229700000|2021-05-17 05:35:00|4169.24|4168.64|4170.37|4169.77|4170.99|4170.39|4169.24|4168.64|610
1621230000000|2021-05-17 05:40:00|4170.62|4170.02|4170.12|4169.52|4172.12|4171.52|4169.87|4169.27|641
1621230300000|2021-05-17 05:45:00|4170.24|4169.64|4168.37|4167.77|4170.37|4169.77|4168.37|4167.77|633
1621230600000|2021-05-17 05:50:00|4168.12|4167.52|4169.37|4168.77|4170.37|4169.77|4167.87|4167.27|850
1621230900000|2021-05-17 05:55:00|4169.49|4168.89|4166.49|4165.89|4169.87|4169.27|4166.37|4165.77|902
1621231200000|2021-05-17 06:00:00|4166.12|4165.52|4166.74|4166.14|4167.62|4167.02|4166.12|4165.52|1005
1621231500000|2021-05-17 06:05:00|4166.87|4166.27|4168.37|4167.77|4169.62|4169.02|4166.49|4165.89|1330
1621231800000|2021-05-17 06:10:00|4168.62|4168.02|4169.62|4169.02|4170.24|4169.64|4168.37|4167.77|797
1621232100000|2021-05-17 06:15:00|4169.74|4169.14|4170.37|4169.77|4170.37|4169.77|4168.62|4168.02|738
1621232400000|2021-05-17 06:20:00|4171.12|4170.52|4171.12|4170.52|4172.62|4172.02|4169.87|4169.27|1108
1621232700000|2021-05-17 06:25:00|4171.24|4170.64|4169.37|4168.77|4171.37|4170.77|4168.87|4168.27|855
1621233000000|2021-05-17 06:30:00|4169.24|4168.64|4168.12|4167.52|4170.74|4170.14|4168.12|4167.52|922
1621233300000|2021-05-17 06:35:00|4168.24|4167.64|4168.12|4167.52|4169.12|4168.52|4167.37|4166.77|1001
1621233600000|2021-05-17 06:40:00|4167.99|4167.39|4167.37|4166.77|4168.62|4168.02|4167.12|4166.52|619
1621233900000|2021-05-17 06:45:00|4166.87|4166.27|4167.37|4166.77|4168.62|4168.02|4166.37|4165.77|1103
1621234200000|2021-05-17 06:50:00|4167.49|4166.89|4169.62|4169.02|4169.62|4169.02|4167.12|4166.52|1359
1621234500000|2021-05-17 06:55:00|4169.74|4169.14|4170.37|4169.77|4170.49|4169.89|4169.37|4168.77|839
1621234800000|2021-05-17 07:00:00|4170.12|4169.52|4172.87|4172.27|4172.99|4172.39|4168.87|4168.27|3219
1621235100000|2021-05-17 07:05:00|4172.62|4172.02|4173.37|4172.77|4173.87|4173.27|4172.62|4172.02|1967
1621235400000|2021-05-17 07:10:00|4173.12|4172.52|4173.62|4173.02|4175.62|4175.02|4172.87|4172.27|1665
1621235700000|2021-05-17 07:15:00|4173.37|4172.77|4168.12|4167.52|4173.37|4172.77|4167.87|4167.27|2834
1621236000000|2021-05-17 07:20:00|4168.62|4168.02|4165.12|4164.52|4168.62|4168.02|4165.12|4164.52|3257
1621236300000|2021-05-17 07:25:00|4165.24|4164.64|4165.74|4165.14|4166.87|4166.27|4164.87|4164.27|1441
1621236600000|2021-05-17 07:30:00|4165.62|4165.02|4164.62|4164.02|4166.87|4166.27|4164.12|4163.52|1944
1621236900000|2021-05-17 07:35:00|4164.87|4164.27|4163.62|4163.02|4166.12|4165.52|4163.24|4162.64|1414
1621237200000|2021-05-17 07:40:00|4163.74|4163.14|4161.37|4160.77|4164.37|4163.77|4160.37|4159.77|2495
1621237500000|2021-05-17 07:45:00|4161.24|4160.64|4160.12|4159.52|4161.37|4160.77|4158.62|4158.02|2612
1621237800000|2021-05-17 07:50:00|4159.99|4159.39|4160.62|4160.02|4161.87|4161.27|4159.87|4159.27|1466
1621238100000|2021-05-17 07:55:00|4160.37|4159.77|4161.62|4161.02|4162.37|4161.77|4160.12|4159.52|1220
1621238400000|2021-05-17 08:00:00|4161.87|4161.27|4165.62|4165.02|4166.87|4166.27|4161.37|4160.77|2500
1621238700000|2021-05-17 08:05:00|4165.87|4165.27|4165.62|4165.02|4166.62|4166.02|4164.62|4164.02|1000
1621239000000|2021-05-17 08:10:00|4165.37|4164.77|4164.62|4164.02|4166.62|4166.02|4163.62|4163.02|988
1621239300000|2021-05-17 08:15:00|4164.87|4164.27|4165.24|4164.64|4165.37|4164.77|4163.62|4163.02|1133
1621239600000|2021-05-17 08:20:00|4165.37|4164.77|4167.37|4166.77|4167.62|4167.02|4164.62|4164.02|1167
1621239900000|2021-05-17 08:25:00|4167.12|4166.52|4166.87|4166.27|4167.62|4167.02|4166.12|4165.52|747
1621240200000|2021-05-17 08:30:00|4166.99|4166.39|4167.37|4166.77|4168.37|4167.77|4166.99|4166.39|1016
1621240500000|2021-05-17 08:35:00|4167.49|4166.89|4168.62|4168.02|4169.12|4168.52|4167.12|4166.52|845
1621240800000|2021-05-17 08:40:00|4168.74|4168.14|4169.62|4169.02|4169.87|4169.27|4168.37|4167.77|1203
1621241100000|2021-05-17 08:45:00|4169.37|4168.77|4169.12|4168.52|4169.62|4169.02|4168.37|4167.77|613
1621241400000|2021-05-17 08:50:00|4169.37|4168.77|4168.87|4168.27|4169.87|4169.27|4168.62|4168.02|701
1621241700000|2021-05-17 08:55:00|4168.74|4168.14|4169.12|4168.52|4169.12|4168.52|4168.37|4167.77|407
1621242000000|2021-05-17 09:00:00|4169.62|4169.02|4167.87|4167.27|4169.62|4169.02|4167.12|4166.52|810
1621242300000|2021-05-17 09:05:00|4167.62|4167.02|4167.37|4166.77|4168.12|4167.52|4166.12|4165.52|895
1621242600000|2021-05-17 09:10:00|4167.62|4167.02|4167.62|4167.02|4168.87|4168.27|4167.37|4166.77|480
1621242900000|2021-05-17 09:15:00|4167.49|4166.89|4166.62|4166.02|4168.37|4167.77|4166.37|4165.77|655
1621243200000|2021-05-17 09:20:00|4166.74|4166.14|4169.12|4168.52|4169.37|4168.77|4166.62|4166.02|885
1621243500000|2021-05-17 09:25:00|4169.37|4168.77|4169.12|4168.52|4169.37|4168.77|4167.62|4167.02|926
1621243800000|2021-05-17 09:30:00|4168.74|4168.14|4167.62|4167.02|4168.87|4168.27|4167.62|4167.02|714
1621244100000|2021-05-17 09:35:00|4167.49|4166.89|4166.62|4166.02|4168.49|4167.89|4166.62|4166.02|699
1621244400000|2021-05-17 09:40:00|4166.87|4166.27|4165.87|4165.27|4166.87|4166.27|4164.37|4163.77|2502
1621244700000|2021-05-17 09:45:00|4165.74|4165.14|4166.87|4166.27|4167.62|4167.02|4165.37|4164.77|567
1621245000000|2021-05-17 09:50:00|4166.99|4166.39|4165.12|4164.52|4166.99|4166.39|4164.87|4164.27|721
1621245300000|2021-05-17 09:55:00|4164.99|4164.39|4165.12|4164.52|4165.62|4165.02|4164.37|4163.77|677
1621245600000|2021-05-17 10:00:00|4164.87|4164.27|4163.37|4162.77|4165.12|4164.52|4162.62|4162.02|1281
1621245900000|2021-05-17 10:05:00|4163.62|4163.02|4162.62|4162.02|4164.12|4163.52|4162.37|4161.77|1059
1621246200000|2021-05-17 10:10:00|4162.37|4161.77|4162.87|4162.27|4164.12|4163.52|4162.12|4161.52|1046
1621246500000|2021-05-17 10:15:00|4162.62|4162.02|4162.37|4161.77|4162.87|4162.27|4161.37|4160.77|1136
1621246800000|2021-05-17 10:20:00|4162.62|4162.02|4160.62|4160.02|4162.87|4162.27|4160.12|4159.52|1291
1621247100000|2021-05-17 10:25:00|4160.74|4160.14|4160.12|4159.52|4161.62|4161.02|4159.62|4159.02|1360
1621247400000|2021-05-17 10:30:00|4159.99|4159.39|4160.74|4160.14|4161.62|4161.02|4159.62|4159.02|1233
1621247700000|2021-05-17 10:35:00|4160.87|4160.27|4160.37|4159.77|4161.37|4160.77|4159.37|4158.77|736
1621248000000|2021-05-17 10:40:00|4160.12|4159.52|4160.37|4159.77|4160.87|4160.27|4159.87|4159.27|450
1621248300000|2021-05-17 10:45:00|4160.24|4159.64|4160.24|4159.64|4160.62|4160.02|4159.62|4159.02|544
1621248600000|2021-05-17 10:50:00|4160.12|4159.52|4159.99|4159.39|4160.87|4160.27|4159.37|4158.77|920
1621248900000|2021-05-17 10:55:00|4159.87|4159.27|4158.87|4158.27|4160.12|4159.52|4158.12|4157.52|1654
1621249200000|2021-05-17 11:00:00|4159.12|4158.52|4158.12|4157.52|4159.87|4159.27|4158.12|4157.52|1704
1621249500000|2021-05-17 11:05:00|4157.87|4157.27|4161.87|4161.27|4161.87|4161.27|4157.62|4157.02|1958
1621249800000|2021-05-17 11:10:00|4161.62|4161.02|4161.12|4160.52|4162.12|4161.52|4160.74|4160.14|1309
1621250100000|2021-05-17 11:15:00|4160.99|4160.39|4162.37|4161.77|4162.87|4162.27|4160.87|4160.27|961
1621250400000|2021-05-17 11:20:00|4162.12|4161.52|4158.87|4158.27|4162.37|4161.77|4158.87|4158.27|1330
1621250700000|2021-05-17 11:25:00|4158.62|4158.02|4158.37|4157.77|4158.87|4158.27|4156.62|4156.02|1968
1621251000000|2021-05-17 11:30:00|4158.49|4157.89|4158.87|4158.27|4159.37|4158.77|4157.37|4156.77|1471
1621251300000|2021-05-17 11:35:00|4159.12|4158.52|4159.62|4159.02|4160.62|4160.02|4159.12|4158.52|1718
1621251600000|2021-05-17 11:40:00|4159.49|4158.89|4157.87|4157.27|4159.62|4159.02|4156.87|4156.27|1678
1621251900000|2021-05-17 11:45:00|4157.62|4157.02|4155.12|4154.52|4157.62|4157.02|4154.87|4154.27|4562
1621252200000|2021-05-17 11:50:00|4154.99|4154.39|4155.12|4154.52|4155.62|4155.02|4153.87|4153.27|2093
1621252500000|2021-05-17 11:55:00|4155.24|4154.64|4155.12|4154.52|4156.12|4155.52|4154.62|4154.02|1359
1621252800000|2021-05-17 12:00:00|4154.87|4154.27|4157.12|4156.52|4157.62|4157.02|4153.87|4153.27|2868
1621253100000|2021-05-17 12:05:00|4156.99|4156.39|4157.12|4156.52|4157.37|4156.77|4156.62|4156.02|1143
1621253400000|2021-05-17 12:10:00|4156.87|4156.27|4154.62|4154.02|4156.87|4156.27|4154.12|4153.52|1548
1621253700000|2021-05-17 12:15:00|4154.37|4153.77|4154.74|4154.14|4154.87|4154.27|4152.87|4152.27|2209
1621254000000|2021-05-17 12:20:00|4154.87|4154.27|4156.12|4155.52|4156.87|4156.27|4154.87|4154.27|1763
1621254300000|2021-05-17 12:25:00|4155.99|4155.39|4156.12|4155.52|4156.49|4155.89|4154.12|4153.52|1679
1621254600000|2021-05-17 12:30:00|4155.87|4155.27|4157.37|4156.77|4157.37|4156.77|4155.12|4154.52|2137
1621254900000|2021-05-17 12:35:00|4157.62|4157.02|4159.12|4158.52|4159.87|4159.27|4157.49|4156.89|3870
1621255200000|2021-05-17 12:40:00|4159.37|4158.77|4158.62|4158.02|4159.62|4159.02|4158.24|4157.64|1461
1621255500000|2021-05-17 12:45:00|4158.87|4158.27|4157.12|4156.52|4158.87|4158.27|4157.12|4156.52|1529
1621255800000|2021-05-17 12:50:00|4157.37|4156.77|4158.12|4157.52|4158.87|4158.27|4156.87|4156.27|1962
1621256100000|2021-05-17 12:55:00|4157.99|4157.39|4157.37|4156.77|4158.62|4158.02|4156.99|4156.39|1816
1621256400000|2021-05-17 13:00:00|4157.12|4156.52|4159.37|4158.77|4159.37|4158.77|4156.37|4155.77|3226
1621256700000|2021-05-17 13:05:00|4159.24|4158.64|4161.12|4160.52|4161.12|4160.52|4158.12|4157.52|2738
1621257000000|2021-05-17 13:10:00|4161.24|4160.64|4160.62|4160.02|4161.37|4160.77|4159.87|4159.27|2242
1621257300000|2021-05-17 13:15:00|4160.87|4160.27|4161.12|4160.52|4161.37|4160.77|4160.37|4159.77|2123
1621257600000|2021-05-17 13:20:00|4161.24|4160.64|4162.12|4161.52|4162.87|4162.27|4160.74|4160.14|4191
1621257900000|2021-05-17 13:25:00|4161.87|4161.27|4162.12|4161.52|4163.12|4162.52|4161.62|4161.02|5090
1621258200000|2021-05-17 13:30:00|4162.02|4161.62|4163.77|4163.37|4165.02|4164.62|4159.52|4159.12|41171
1621258500000|2021-05-17 13:35:00|4164.02|4163.62|4170.27|4169.87|4170.27|4169.87|4163.52|4163.12|29880
1621258800000|2021-05-17 13:40:00|4170.02|4169.62|4163.02|4162.62|4172.27|4171.87|4162.77|4162.37|31152
1621259100000|2021-05-17 13:45:00|4162.77|4162.37|4159.27|4158.87|4165.27|4164.87|4159.27|4158.87|25061
1621259400000|2021-05-17 13:50:00|4158.77|4158.37|4155.02|4154.62|4160.77|4160.37|4153.02|4152.62|34615
1621259700000|2021-05-17 13:55:00|4155.27|4154.87|4157.52|4157.12|4159.77|4159.37|4153.52|4153.12|20131
1621260000000|2021-05-17 14:00:00|4156.77|4156.37|4154.52|4154.12|4157.02|4156.62|4150.02|4149.62|36416
1621260300000|2021-05-17 14:05:00|4154.77|4154.37|4152.77|4152.37|4159.27|4158.87|4151.39|4150.99|29660
1621260600000|2021-05-17 14:10:00|4152.52|4152.12|4154.77|4154.37|4156.77|4156.37|4149.77|4149.37|23272
1621260900000|2021-05-17 14:15:00|4155.27|4154.87|4162.14|4161.74|4163.02|4162.62|4151.77|4151.37|25844
1621261200000|2021-05-17 14:20:00|4162.02|4161.62|4161.68|4161.28|4164.68|4164.28|4160.52|4160.12|16764
1621261500000|2021-05-17 14:25:00|4161.93|4161.53|4151.68|4151.28|4164.43|4164.03|4151.68|4151.28|18345
1621261800000|2021-05-17 14:30:00|4152.18|4151.78|4148.93|4148.53|4155.43|4155.03|4148.43|4148.03|29613
1621262100000|2021-05-17 14:35:00|4148.68|4148.28|4160.93|4160.53|4162.43|4162.03|4148.43|4148.03|27301
1621262400000|2021-05-17 14:40:00|4161.18|4160.78|4158.93|4158.53|4162.68|4162.28|4157.43|4157.03|18721
1621262700000|2021-05-17 14:45:00|4159.18|4158.78|4159.68|4159.28|4161.05|4160.65|4155.93|4155.53|15702
1621263000000|2021-05-17 14:50:00|4160.18|4159.78|4158.93|4158.53|4161.93|4161.53|4157.68|4157.28|17694
1621263300000|2021-05-17 14:55:00|4158.43|4158.03|4157.68|4157.28|4161.18|4160.78|4156.18|4155.78|13223
1621263600000|2021-05-17 15:00:00|4157.43|4157.03|4155.18|4154.78|4159.68|4159.28|4150.93|4150.53|17939
1621263900000|2021-05-17 15:05:00|4154.93|4154.53|4152.18|4151.78|4158.18|4157.78|4151.43|4151.03|11806
1621264200000|2021-05-17 15:10:00|4152.05|4151.65|4154.55|4154.15|4155.18|4154.78|4147.18|4146.78|19965
1621264500000|2021-05-17 15:15:00|4154.18|4153.78|4151.68|4151.28|4155.93|4155.53|4150.43|4150.03|13705
1621264800000|2021-05-17 15:20:00|4151.43|4151.03|4153.93|4153.53|4156.93|4156.53|4151.43|4151.03|11474
1621265100000|2021-05-17 15:25:00|4154.18|4153.78|4150.68|4150.28|4155.18|4154.78|4150.68|4150.28|11048
1621265400000|2021-05-17 15:30:00|4150.93|4150.53|4151.93|4151.53|4153.18|4152.78|4147.43|4147.03|15635
1621265700000|2021-05-17 15:35:00|4152.18|4151.78|4151.43|4151.03|4154.43|4154.03|4150.93|4150.53|11721
1621266000000|2021-05-17 15:40:00|4151.18|4150.78|4153.18|4152.78|4154.18|4153.78|4149.93|4149.53|8997
1621266300000|2021-05-17 15:45:00|4152.68|4152.28|4152.68|4152.28|4156.68|4156.28|4151.93|4151.53|10518
1621266600000|2021-05-17 15:50:00|4152.43|4152.03|4150.68|4150.28|4153.68|4153.28|4148.18|4147.78|11563
1621266900000|2021-05-17 15:55:00|4150.43|4150.03|4150.18|4149.78|4151.68|4151.28|4147.68|4147.28|9520
1621267200000|2021-05-17 16:00:00|4149.93|4149.53|4150.93|4150.53|4151.43|4151.03|4147.18|4146.78|12683
1621267500000|2021-05-17 16:05:00|4150.68|4150.28|4149.18|4148.78|4152.18|4151.78|4148.43|4148.03|9287
1621267800000|2021-05-17 16:10:00|4149.43|4149.03|4150.18|4149.78|4152.93|4152.53|4148.93|4148.53|12763
1621268100000|2021-05-17 16:15:00|4150.43|4150.03|4154.18|4153.78|4155.18|4154.78|4148.68|4148.28|9739
1621268400000|2021-05-17 16:20:00|4153.93|4153.53|4155.43|4155.03|4155.68|4155.28|4153.68|4153.28|6683
1621268700000|2021-05-17 16:25:00|4155.55|4155.15|4155.68|4155.28|4156.18|4155.78|4154.43|4154.03|6771
1621269000000|2021-05-17 16:30:00|4155.43|4155.03|4154.18|4153.78|4155.68|4155.28|4152.3|4151.9|8347
1621269300000|2021-05-17 16:35:00|4153.93|4153.53|4157.68|4157.28|4158.93|4158.53|4153.93|4153.53|10233
1621269600000|2021-05-17 16:40:00|4157.93|4157.53|4158.93|4158.53|4159.8|4159.4|4157.43|4157.03|6696
1621269900000|2021-05-17 16:45:00|4159.18|4158.78|4156.18|4155.78|4159.68|4159.28|4155.93|4155.53|6957
1621270200000|2021-05-17 16:50:00|4156.43|4156.03|4155.43|4155.03|4157.68|4157.28|4154.43|4154.03|6678
1621270500000|2021-05-17 16:55:00|4155.18|4154.78|4153.1|4152.7|4155.43|4155.03|4152.43|4152.03|6690
1621270800000|2021-05-17 17:00:00|4152.85|4152.45|4153.6|4153.2|4155.6|4155.2|4152.35|4151.95|7303
1621271100000|2021-05-17 17:05:00|4153.1|4152.7|4151.6|4151.2|4153.85|4153.45|4151.35|4150.95|6812
1621271400000|2021-05-17 17:10:00|4151.35|4150.95|4151.1|4150.7|4152.35|4151.95|4149.1|4148.7|7580
1621271700000|2021-05-17 17:15:00|4151.35|4150.95|4148.35|4147.95|4151.6|4151.2|4147.6|4147.2|9677
1621272000000|2021-05-17 17:20:00|4148.1|4147.7|4148.85|4148.45|4149.35|4148.95|4145.85|4145.45|12294
1621272300000|2021-05-17 17:25:00|4148.72|4148.32|4148.6|4148.2|4150.1|4149.7|4146.85|4146.45|8114
1621272600000|2021-05-17 17:30:00|4148.72|4148.32|4147.6|4147.2|4148.72|4148.32|4145.85|4145.45|11263
1621272900000|2021-05-17 17:35:00|4147.35|4146.95|4148.6|4148.2|4151.85|4151.45|4147.35|4146.95|9934
1621273200000|2021-05-17 17:40:00|4148.47|4148.07|4145.6|4145.2|4148.47|4148.07|4142.1|4141.7|17692
1621273500000|2021-05-17 17:45:00|4145.35|4144.95|4149.35|4148.95|4150.1|4149.7|4144.35|4143.95|12411
1621273800000|2021-05-17 17:50:00|4149.1|4148.7|4147.6|4147.2|4149.6|4149.2|4146.6|4146.2|8066
1621274100000|2021-05-17 17:55:00|4147.85|4147.45|4148.6|4148.2|4150.6|4150.2|4146.6|4146.2|9291
1621274400000|2021-05-17 18:00:00|4148.85|4148.45|4150.85|4150.45|4151.1|4150.7|4147.1|4146.7|11862
1621274700000|2021-05-17 18:05:00|4150.72|4150.32|4152.6|4152.2|4153.1|4152.7|4149.6|4149.2|9101
1621275000000|2021-05-17 18:10:00|4152.72|4152.32|4151.6|4151.2|4153.85|4153.45|4151.1|4150.7|7156
1621275300000|2021-05-17 18:15:00|4151.72|4151.32|4152.1|4151.7|4153.1|4152.7|4150.85|4150.45|5242
1621275600000|2021-05-17 18:20:00|4151.85|4151.45|4152.35|4151.95|4154.85|4154.45|4151.85|4151.45|8849
1621275900000|2021-05-17 18:25:00|4152.47|4152.07|4154.1|4153.7|4154.6|4154.2|4151.85|4151.45|6079
1621276200000|2021-05-17 18:30:00|4154.22|4153.82|4154.85|4154.45|4157.35|4156.95|4153.6|4153.2|12148
1621276500000|2021-05-17 18:35:00|4154.97|4154.57|4150.47|4150.07|4155.35|4154.95|4150.1|4149.7|9873
1621276800000|2021-05-17 18:40:00|4150.35|4149.95|4151.85|4151.45|4152.85|4152.45|4150.35|4149.95|6474
1621277100000|2021-05-17 18:45:00|4152.1|4151.7|4153.47|4153.07|4153.85|4153.45|4150.35|4149.95|6904
1621277400000|2021-05-17 18:50:00|4153.6|4153.2|4159.1|4158.7|4159.1|4158.7|4153.1|4152.7|15177
1621277700000|2021-05-17 18:55:00|4158.85|4158.45|4160.1|4159.7|4160.6|4160.2|4157.35|4156.95|10482
1621278000000|2021-05-17 19:00:00|4160.35|4159.95|4161.35|4160.95|4161.85|4161.45|4158.35|4157.95|10685
1621278300000|2021-05-17 19:05:00|4161.6|4161.2|4163.35|4162.95|4165.1|4164.7|4161.1|4160.7|13859
1621278600000|2021-05-17 19:10:00|4163.6|4163.2|4163.1|4162.7|4165.35|4164.95|4162.97|4162.57|9948
1621278900000|2021-05-17 19:15:00|4163.35|4162.95|4160.47|4160.07|4164.1|4163.7|4159.6|4159.2|18173
1621279200000|2021-05-17 19:20:00|4160.5|4160.1|4159.13|4158.73|4161.25|4160.85|4158.88|4158.48|7943
1621279500000|2021-05-17 19:25:00|4158.88|4158.48|4158.13|4157.73|4159.75|4159.35|4156.38|4155.98|12386
1621279800000|2021-05-17 19:30:00|4158.25|4157.85|4160.88|4160.48|4161.63|4161.23|4156.63|4156.23|14817
1621280100000|2021-05-17 19:35:00|4161.13|4160.73|4157|4156.6|4161.13|4160.73|4156.13|4155.73|16951
1621280400000|2021-05-17 19:40:00|4157.38|4156.98|4161.13|4160.73|4162.88|4162.48|4157.13|4156.73|15698
1621280700000|2021-05-17 19:45:00|4160.88|4160.48|4160.13|4159.73|4164.63|4164.23|4160.13|4159.73|15176
1621281000000|2021-05-17 19:50:00|4160.63|4160.23|4162.38|4161.98|4164.38|4163.98|4159.63|4159.23|26866
1621281300000|2021-05-17 19:55:00|4162.13|4161.73|4164.13|4163.73|4164.88|4164.48|4160.63|4160.23|60303
1621281600000|2021-05-17 20:00:00|4163.62|4163.22|4165.22|4164.62|4166.22|4165.62|4160.72|4160.12|30750
1621281900000|2021-05-17 20:05:00|4165.34|4164.74|4166.47|4165.87|4167.47|4166.87|4165.34|4164.74|7835
1621282200000|2021-05-17 20:10:00|4166.72|4166.12|4165.57|4164.07|4166.97|4166.37|4164.84|4164.04|7302
1621282500000|2021-05-17 20:15:00|4165.79|4164.29|4165.94|4164.44|4166.19|4164.69|4165.1|4163.6|0
1621282800000|2021-05-17 20:20:00|4165.98|4164.48|4165.5|4164|4165.98|4164.48|4165.06|4163.56|0
1621283100000|2021-05-17 20:25:00|4165.47|4163.97|4165.39|4163.89|4165.47|4163.97|4165.1|4163.6|0
1621283400000|2021-05-17 20:30:00|4164.59|4163.99|4164.59|4163.99|4165.34|4164.74|4164.34|4163.74|860
1621283700000|2021-05-17 20:35:00|4164.34|4163.74|4165.09|4164.49|4165.59|4164.99|4164.34|4163.74|577
1621284000000|2021-05-17 20:40:00|4164.84|4164.24|4165.09|4164.49|4165.34|4164.74|4164.84|4164.24|411
1621284300000|2021-05-17 20:45:00|4165.34|4164.74|4165.59|4164.99|4166.09|4165.49|4164.84|4164.24|358
1621284600000|2021-05-17 20:50:00|4165.34|4164.74|4165.84|4165.24|4166.59|4165.99|4165.34|4164.74|922
1621284900000|2021-05-17 20:55:00|4166.09|4165.49|4166.08|4164.58|4166.09|4165.49|4165.34|4164.56|889
1621285200000|2021-05-17 21:00:00|4166.34|4164.84|4166.67|4165.17|4166.67|4165.17|4166.34|4164.84|0
1621285500000|2021-05-17 21:05:00|4166.49|4164.99|4166.49|4164.99|4166.49|4164.99|4166.16|4164.66|0
1621285800000|2021-05-17 21:10:00|4166.16|4164.66|4166.71|4165.21|4166.71|4165.21|4166.16|4164.66|0
1621286100000|2021-05-17 21:15:00|4166.74|4165.24|4166.23|4164.73|4166.74|4165.24|4166.23|4164.73|0
1621286400000|2021-05-17 21:20:00|4166.34|4164.84|4166.6|4165.1|4166.6|4165.1|4166.34|4164.84|0
1621286700000|2021-05-17 21:25:00|4166.56|4165.06|4166.6|4165.1|4166.6|4165.1|4166.49|4164.99|0
1621287000000|2021-05-17 21:30:00|4166.38|4164.88|4166.6|4165.1|4166.67|4165.17|4166.38|4164.88|0
1621287300000|2021-05-17 21:35:00|4166.56|4165.06|4166.38|4164.88|4166.56|4165.06|4166.38|4164.88|0
1621287600000|2021-05-17 21:40:00|4166.34|4164.84|4166.08|4164.58|4166.34|4164.84|4166.08|4164.58|0
1621287900000|2021-05-17 21:45:00|4166.05|4164.55|4165.79|4164.29|4166.12|4164.62|4165.72|4164.22|0
1621288200000|2021-05-17 21:50:00|4165.76|4164.26|4165.72|4164.22|4165.76|4164.26|4165.57|4164.07|0
1621288500000|2021-05-17 21:55:00|4165.68|4164.18|4166.12|4164.62|4166.12|4164.62|4165.54|4164.04|0
1621288800000|2021-05-17 22:00:00|4164.84|4164.24|4166.47|4165.87|4166.72|4166.12|4164.09|4163.49|847
1621289100000|2021-05-17 22:05:00|4166.72|4166.12|4165.72|4165.12|4166.72|4166.12|4165.72|4165.12|290
1621289400000|2021-05-17 22:10:00|4165.97|4165.37|4166.47|4165.87|4166.47|4165.87|4165.84|4165.24|124
1621289700000|2021-05-17 22:15:00|4166.59|4165.99|4165.47|4164.87|4166.72|4166.12|4165.47|4164.87|222
1621290000000|2021-05-17 22:20:00|4165.59|4164.99|4166.22|4165.62|4166.72|4166.12|4165.59|4164.99|297
1621290300000|2021-05-17 22:25:00|4166.09|4165.49|4165.72|4165.12|4166.22|4165.62|4165.72|4165.12|180
1621290600000|2021-05-17 22:30:00|4165.47|4164.87|4165.47|4164.87|4165.72|4165.12|4164.72|4164.12|221
1621290900000|2021-05-17 22:35:00|4165.72|4165.12|4163.97|4163.37|4165.72|4165.12|4163.72|4163.12|712
1621291200000|2021-05-17 22:40:00|4163.84|4163.24|4163.22|4162.62|4164.22|4163.62|4162.72|4162.12|517
1621291500000|2021-05-17 22:45:00|4163.47|4162.87|4162.47|4161.87|4163.47|4162.87|4162.22|4161.62|306
1621291800000|2021-05-17 22:50:00|4162.59|4161.99|4161.97|4161.37|4163.22|4162.62|4161.84|4161.24|279
1621292100000|2021-05-17 22:55:00|4162.09|4161.49|4161.22|4160.62|4162.47|4161.87|4161.22|4160.62|300
1621292400000|2021-05-17 23:00:00|4161.47|4160.87|4161.47|4160.87|4162.22|4161.62|4161.22|4160.62|479
1621292700000|2021-05-17 23:05:00|4161.59|4160.99|4162.72|4162.12|4163.22|4162.62|4161.59|4160.99|307
1621293000000|2021-05-17 23:10:00|4162.97|4162.37|4163.22|4162.62|4163.22|4162.62|4162.22|4161.62|330
1621293300000|2021-05-17 23:15:00|4163.09|4162.49|4162.72|4162.12|4163.34|4162.74|4162.72|4162.12|181
1621293600000|2021-05-17 23:20:00|4162.84|4162.24|4163.47|4162.87|4163.47|4162.87|4162.72|4162.12|87
1621293900000|2021-05-17 23:25:00|4163.34|4162.74|4165.47|4164.87|4165.72|4165.12|4163.22|4162.62|760
1621294200000|2021-05-17 23:30:00|4165.34|4164.74|4165.47|4164.87|4165.97|4165.37|4164.72|4164.12|387
1621294500000|2021-05-17 23:35:00|4165.22|4164.62|4165.22|4164.62|4165.72|4165.12|4164.97|4164.37|263
1621294800000|2021-05-17 23:40:00|4165.34|4164.74|4168.47|4167.87|4168.97|4168.37|4165.34|4164.74|988
1621295100000|2021-05-17 23:45:00|4168.72|4168.12|4169.97|4169.37|4169.97|4169.37|4168.22|4167.62|704
1621295400000|2021-05-17 23:50:00|4169.84|4169.24|4169.22|4168.62|4169.97|4169.37|4168.72|4168.12|584
1621295700000|2021-05-17 23:55:00|4169.34|4168.74|4169.97|4169.37|4170.47|4169.87|4169.22|4168.62|893
1621296000000|2021-05-18 00:00:00|4169.72|4169.12|4169.22|4168.62|4170.72|4170.12|4168.97|4168.37|1515
1621296300000|2021-05-18 00:05:00|4169.34|4168.74|4169.22|4168.62|4169.72|4169.12|4168.22|4167.62|1112
1621296600000|2021-05-18 00:10:00|4169.09|4168.49|4168.72|4168.12|4169.22|4168.62|4168.22|4167.62|552
1621296900000|2021-05-18 00:15:00|4168.84|4168.24|4171.47|4170.87|4171.47|4170.87|4168.72|4168.12|1265
1621297200000|2021-05-18 00:20:00|4171.22|4170.62|4171.47|4170.87|4171.47|4170.87|4170.72|4170.12|576
1621297500000|2021-05-18 00:25:00|4171.72|4171.12|4171.72|4171.12|4171.97|4171.37|4171.22|4170.62|1146
1621297800000|2021-05-18 00:30:00|4171.97|4171.37|4170.72|4170.12|4171.97|4171.37|4170.47|4169.87|782
1621298100000|2021-05-18 00:35:00|4170.59|4169.99|4170.72|4170.12|4171.72|4171.12|4170.22|4169.62|708
1621298400000|2021-05-18 00:40:00|4170.59|4169.99|4170.47|4169.87|4170.72|4170.12|4169.72|4169.12|663
1621298700000|2021-05-18 00:45:00|4170.59|4169.99|4170.47|4169.87|4171.97|4171.37|4170.47|4169.87|589
1621299000000|2021-05-18 00:50:00|4170.59|4169.99|4171.22|4170.62|4171.97|4171.37|4170.47|4169.87|671
1621299300000|2021-05-18 00:55:00|4171.34|4170.74|4171.72|4171.12|4171.97|4171.37|4170.72|4170.12|655
1621299600000|2021-05-18 01:00:00|4171.97|4171.37|4170.72|4170.12|4172.22|4171.62|4170.72|4170.12|1204
1621299900000|2021-05-18 01:05:00|4170.22|4169.62|4171.72|4171.12|4171.72|4171.12|4169.72|4169.12|1097
1621300200000|2021-05-18 01:10:00|4171.47|4170.87|4172.22|4171.62|4172.22|4171.62|4171.22|4170.62|932
1621300500000|2021-05-18 01:15:00|4172.47|4171.87|4172.97|4172.37|4172.97|4172.37|4171.47|4170.87|1420
1621300800000|2021-05-18 01:20:00|4173.22|4172.62|4173.47|4172.87|4173.97|4173.37|4172.97|4172.37|2011
1621301100000|2021-05-18 01:25:00|4173.59|4172.99|4173.97|4173.37|4173.97|4173.37|4173.22|4172.62|1455
1621301400000|2021-05-18 01:30:00|4173.72|4173.12|4174.47|4173.87|4174.47|4173.87|4173.22|4172.62|1997
1621301700000|2021-05-18 01:35:00|4174.34|4173.74|4173.47|4172.87|4174.72|4174.12|4172.72|4172.12|1768
1621302000000|2021-05-18 01:40:00|4173.59|4172.99|4174.97|4174.37|4174.97|4174.37|4173.47|4172.87|1454
1621302300000|2021-05-18 01:45:00|4174.72|4174.12|4174.72|4174.12|4175.22|4174.62|4174.22|4173.62|1402
1621302600000|2021-05-18 01:50:00|4174.59|4173.99|4174.72|4174.12|4175.22|4174.62|4173.97|4173.37|806
1621302900000|2021-05-18 01:55:00|4174.59|4173.99|4174.72|4174.12|4174.97|4174.37|4173.97|4173.37|714
1621303200000|2021-05-18 02:00:00|4174.47|4173.87|4175.47|4174.87|4175.47|4174.87|4174.47|4173.87|839
1621303500000|2021-05-18 02:05:00|4175.22|4174.62|4175.22|4174.62|4175.47|4174.87|4174.72|4174.12|679
1621303800000|2021-05-18 02:10:00|4175.34|4174.74|4174.97|4174.37|4175.47|4174.87|4174.72|4174.12|578
1621304100000|2021-05-18 02:15:00|4175.22|4174.62|4174.22|4173.62|4175.22|4174.62|4174.22|4173.62|540
1621304400000|2021-05-18 02:20:00|4174.34|4173.74|4172.72|4172.12|4174.47|4173.87|4172.47|4171.87|918
1621304700000|2021-05-18 02:25:00|4172.84|4172.24|4172.97|4172.37|4173.47|4172.87|4171.47|4170.87|1012
1621305000000|2021-05-18 02:30:00|4172.72|4172.12|4172.72|4172.12|4173.72|4173.12|4172.22|4171.62|779
1621305300000|2021-05-18 02:35:00|4172.59|4171.99|4172.97|4172.37|4172.97|4172.37|4171.47|4170.87|897
1621305600000|2021-05-18 02:40:00|4172.72|4172.12|4173.72|4173.12|4173.97|4173.37|4172.47|4171.87|532
1621305900000|2021-05-18 02:45:00|4173.47|4172.87|4173.47|4172.87|4173.72|4173.12|4172.97|4172.37|558
1621306200000|2021-05-18 02:50:00|4173.22|4172.62|4172.47|4171.87|4173.47|4172.87|4172.47|4171.87|535
1621306500000|2021-05-18 02:55:00|4172.59|4171.99|4172.72|4172.12|4173.22|4172.62|4172.22|4171.62|338
1621306800000|2021-05-18 03:00:00|4172.84|4172.24|4173.22|4172.62|4173.34|4172.74|4172.47|4171.87|367
1621307100000|2021-05-18 03:05:00|4172.97|4172.37|4173.72|4173.12|4173.72|4173.12|4172.97|4172.37|450
1621307400000|2021-05-18 03:10:00|4173.59|4172.99|4173.47|4172.87|4173.72|4173.12|4173.22|4172.62|162
1621307700000|2021-05-18 03:15:00|4173.59|4172.99|4173.97|4173.37|4174.22|4173.62|4173.59|4172.99|484
1621308000000|2021-05-18 03:20:00|4174.22|4173.62|4173.97|4173.37|4174.22|4173.62|4173.97|4173.37|251
1621308300000|2021-05-18 03:25:00|4173.84|4173.24|4173.72|4173.12|4173.97|4173.37|4173.47|4172.87|304
1621308600000|2021-05-18 03:30:00|4173.47|4172.87|4174.47|4173.87|4174.47|4173.87|4172.97|4172.37|633
1621308900000|2021-05-18 03:35:00|4174.59|4173.99|4174.47|4173.87|4174.72|4174.12|4174.22|4173.62|389
1621309200000|2021-05-18 03:40:00|4174.22|4173.62|4174.22|4173.62|4174.72|4174.12|4174.22|4173.62|325
1621309500000|2021-05-18 03:45:00|4174.09|4173.49|4174.47|4173.87|4174.72|4174.12|4173.97|4173.37|328
1621309800000|2021-05-18 03:50:00|4174.22|4173.62|4174.72|4174.12|4174.72|4174.12|4174.22|4173.62|120
1621310100000|2021-05-18 03:55:00|4174.59|4173.99|4174.22|4173.62|4174.72|4174.12|4174.09|4173.49|327
1621310400000|2021-05-18 04:00:00|4174.47|4173.87|4173.47|4172.87|4174.47|4173.87|4173.47|4172.87|272
1621310700000|2021-05-18 04:05:00|4173.72|4173.12|4172.22|4171.62|4173.72|4173.12|4171.97|4171.37|667
1621311000000|2021-05-18 04:10:00|4172.34|4171.74|4172.47|4171.87|4173.22|4172.62|4172.22|4171.62|287
1621311300000|2021-05-18 04:15:00|4172.22|4171.62|4171.72|4171.12|4172.47|4171.87|4171.72|4171.12|458
1621311600000|2021-05-18 04:20:00|4171.59|4170.99|4170.72|4170.12|4171.97|4171.37|4170.72|4170.12|474
1621311900000|2021-05-18 04:25:00|4170.84|4170.24|4171.72|4171.12|4172.47|4171.87|4170.72|4170.12|416
1621312200000|2021-05-18 04:30:00|4171.84|4171.24|4172.72|4172.12|4172.97|4172.37|4171.72|4171.12|378
1621312500000|2021-05-18 04:35:00|4172.47|4171.87|4173.47|4172.87|4173.72|4173.12|4172.47|4171.87|371
1621312800000|2021-05-18 04:40:00|4173.34|4172.74|4173.22|4172.62|4173.97|4173.37|4172.97|4172.37|305
1621313100000|2021-05-18 04:45:00|4173.09|4172.49|4172.97|4172.37|4173.22|4172.62|4172.22|4171.62|239
1621313400000|2021-05-18 04:50:00|4172.84|4172.24|4172.47|4171.87|4172.97|4172.37|4172.47|4171.87|256
1621313700000|2021-05-18 04:55:00|4172.59|4171.99|4173.47|4172.87|4173.47|4172.87|4172.47|4171.87|294
1621314000000|2021-05-18 05:00:00|4173.34|4172.74|4173.22|4172.62|4173.34|4172.74|4172.22|4171.62|404
1621314300000|2021-05-18 05:05:00|4173.34|4172.74|4173.22|4172.62|4173.47|4172.87|4172.47|4171.87|349
1621314600000|2021-05-18 05:10:00|4173.34|4172.74|4173.97|4173.37|4174.22|4173.62|4173.22|4172.62|666
1621314900000|2021-05-18 05:15:00|4173.72|4173.12|4174.47|4173.87|4174.97|4174.37|4173.72|4173.12|635
1621315200000|2021-05-18 05:20:00|4174.72|4174.12|4175.97|4175.37|4175.97|4175.37|4174.72|4174.12|1433
1621315500000|2021-05-18 05:25:00|4176.22|4175.62|4176.47|4175.87|4176.47|4175.87|4175.72|4175.12|919
1621315800000|2021-05-18 05:30:00|4176.22|4175.62|4176.97|4176.37|4176.97|4176.37|4175.97|4175.37|1103
1621316100000|2021-05-18 05:35:00|4176.72|4176.12|4176.72|4176.12|4176.97|4176.37|4176.47|4175.87|618
1621316400000|2021-05-18 05:40:00|4176.97|4176.37|4176.47|4175.87|4176.97|4176.37|4175.97|4175.37|467
1621316700000|2021-05-18 05:45:00|4176.34|4175.74|4175.97|4175.37|4176.47|4175.87|4175.72|4175.12|480
1621317000000|2021-05-18 05:50:00|4175.72|4175.12|4176.22|4175.62|4176.22|4175.62|4175.47|4174.87|346
1621317300000|2021-05-18 05:55:00|4176.09|4175.49|4176.22|4175.62|4176.47|4175.87|4175.97|4175.37|355
1621317600000|2021-05-18 06:00:00|4175.97|4175.37|4177.22|4176.62|4177.47|4176.87|4175.72|4175.12|1285
1621317900000|2021-05-18 06:05:00|4177.34|4176.74|4177.72|4177.12|4177.72|4177.12|4176.97|4176.37|961
1621318200000|2021-05-18 06:10:00|4177.59|4176.99|4178.22|4177.62|4178.72|4178.12|4177.47|4176.87|1297
1621318500000|2021-05-18 06:15:00|4178.47|4177.87|4179.72|4179.12|4179.72|4179.12|4178.47|4177.87|1564
1621318800000|2021-05-18 06:20:00|4179.59|4178.99|4180.47|4179.87|4180.47|4179.87|4178.97|4178.37|1781
1621319100000|2021-05-18 06:25:00|4180.34|4179.74|4180.22|4179.62|4180.47|4179.87|4179.97|4179.37|823
1621319400000|2021-05-18 06:30:00|4180.34|4179.74|4180.22|4179.62|4181.22|4180.62|4179.97|4179.37|2133
1621319700000|2021-05-18 06:35:00|4180.47|4179.87|4181.72|4181.12|4181.72|4181.12|4180.47|4179.87|1101
1621320000000|2021-05-18 06:40:00|4181.47|4180.87|4181.47|4180.87|4181.97|4181.37|4181.22|4180.62|1320
1621320300000|2021-05-18 06:45:00|4181.72|4181.12|4182.84|4182.24|4182.97|4182.37|4181.59|4180.99|1317
1621320600000|2021-05-18 06:50:00|4182.97|4182.37|4182.97|4182.37|4184.47|4183.87|4182.72|4182.12|1728
1621320900000|2021-05-18 06:55:00|4183.09|4182.49|4181.47|4180.87|4183.22|4182.62|4181.34|4180.74|1069
1621321200000|2021-05-18 07:00:00|4181.22|4180.62|4182.22|4181.62|4182.72|4182.12|4180.97|4180.37|2715
1621321500000|2021-05-18 07:05:00|4181.97|4181.37|4182.97|4182.37|4183.47|4182.87|4181.84|4181.24|1821
1621321800000|2021-05-18 07:10:00|4183.09|4182.49|4181.47|4180.87|4183.22|4182.62|4180.97|4180.37|1683
1621322100000|2021-05-18 07:15:00|4181.34|4180.74|4182.47|4181.87|4182.97|4182.37|4180.97|4180.37|1420
1621322400000|2021-05-18 07:20:00|4182.59|4181.99|4181.72|4181.12|4182.72|4182.12|4181.72|4181.12|985
1621322700000|2021-05-18 07:25:00|4181.47|4180.87|4181.47|4180.87|4181.97|4181.37|4181.47|4180.87|944
1621323000000|2021-05-18 07:30:00|4181.22|4180.62|4180.97|4180.37|4181.72|4181.12|4179.97|4179.37|2073
1621323300000|2021-05-18 07:35:00|4180.84|4180.24|4180.22|4179.62|4181.09|4180.49|4179.97|4179.37|1115
1621323600000|2021-05-18 07:40:00|4180.34|4179.74|4178.97|4178.37|4180.47|4179.87|4178.97|4178.37|1400
1621323900000|2021-05-18 07:45:00|4179.09|4178.49|4178.22|4177.62|4179.47|4178.87|4177.97|4177.37|1467
1621324200000|2021-05-18 07:50:00|4178.47|4177.87|4178.47|4177.87|4179.22|4178.62|4177.97|4177.37|1033
1621324500000|2021-05-18 07:55:00|4178.22|4177.62|4179.72|4179.12|4180.22|4179.62|4178.22|4177.62|1193
1621324800000|2021-05-18 08:00:00|4179.47|4178.87|4179.47|4178.87|4179.72|4179.12|4178.22|4177.62|1544
1621325100000|2021-05-18 08:05:00|4179.72|4179.12|4176.97|4176.37|4179.72|4179.12|4176.97|4176.37|1378
1621325400000|2021-05-18 08:10:00|4177.09|4176.49|4177.97|4177.37|4177.97|4177.37|4176.22|4175.62|1722
1621325700000|2021-05-18 08:15:00|4177.84|4177.24|4178.47|4177.87|4178.47|4177.87|4177.47|4176.87|773
1621326000000|2021-05-18 08:20:00|4178.22|4177.62|4177.72|4177.12|4178.47|4177.87|4176.72|4176.12|936
1621326300000|2021-05-18 08:25:00|4177.59|4176.99|4177.22|4176.62|4177.97|4177.37|4176.47|4175.87|670
1621326600000|2021-05-18 08:30:00|4177.09|4176.49|4177.97|4177.37|4178.09|4177.49|4176.72|4176.12|613
1621326900000|2021-05-18 08:35:00|4177.84|4177.24|4178.22|4177.62|4178.47|4177.87|4177.72|4177.12|628
1621327200000|2021-05-18 08:40:00|4178.34|4177.74|4177.47|4176.87|4178.47|4177.87|4177.22|4176.62|470
1621327500000|2021-05-18 08:45:00|4177.34|4176.74|4177.97|4177.37|4177.97|4177.37|4176.72|4176.12|457
1621327800000|2021-05-18 08:50:00|4177.84|4177.24|4175.97|4175.37|4177.84|4177.24|4175.97|4175.37|722
1621328100000|2021-05-18 08:55:00|4175.72|4175.12|4175.72|4175.12|4175.97|4175.37|4175.22|4174.62|628
1621328400000|2021-05-18 09:00:00|4175.97|4175.37|4177.22|4176.62|4177.47|4176.87|4175.47|4174.87|1998
1621328700000|2021-05-18 09:05:00|4177.47|4176.87|4175.97|4175.37|4177.47|4176.87|4175.72|4175.12|832
1621329000000|2021-05-18 09:10:00|4176.22|4175.62|4176.47|4175.87|4176.97|4176.37|4175.97|4175.37|623
1621329300000|2021-05-18 09:15:00|4176.72|4176.12|4177.97|4177.37|4177.97|4177.37|4176.22|4175.62|1192
1621329600000|2021-05-18 09:20:00|4178.09|4177.49|4177.72|4177.12|4178.47|4177.87|4177.47|4176.87|1840
1621329900000|2021-05-18 09:25:00|4177.47|4176.87|4176.72|4176.12|4177.97|4177.37|4175.47|4174.87|2424
1621330200000|2021-05-18 09:30:00|4176.59|4175.99|4175.97|4175.37|4176.72|4176.12|4174.72|4174.12|1655
1621330500000|2021-05-18 09:35:00|4176.09|4175.49|4175.34|4174.74|4176.09|4175.49|4174.97|4174.37|1143
1621330800000|2021-05-18 09:40:00|4175.22|4174.62|4174.47|4173.87|4175.47|4174.87|4174.22|4173.62|853
1621331100000|2021-05-18 09:45:00|4174.34|4173.74|4175.09|4174.49|4175.97|4175.37|4174.22|4173.62|727
1621331400000|2021-05-18 09:50:00|4174.97|4174.37|4176.22|4175.62|4176.22|4175.62|4174.47|4173.87|442
1621331700000|2021-05-18 09:55:00|4175.97|4175.37|4174.84|4174.24|4176.22|4175.62|4174.72|4174.12|434
1621332000000|2021-05-18 10:00:00|4174.97|4174.37|4178.47|4177.87|4178.47|4177.87|4174.97|4174.37|1891
1621332300000|2021-05-18 10:05:00|4178.22|4177.62|4177.47|4176.87|4178.47|4177.87|4177.22|4176.62|939
1621332600000|2021-05-18 10:10:00|4177.34|4176.74|4176.47|4175.87|4177.47|4176.87|4175.97|4175.37|597
1621332900000|2021-05-18 10:15:00|4176.22|4175.62|4175.97|4175.37|4176.47|4175.87|4175.22|4174.62|533
1621333200000|2021-05-18 10:20:00|4175.84|4175.24|4174.97|4174.37|4175.97|4175.37|4174.22|4173.62|707
1621333500000|2021-05-18 10:25:00|4174.84|4174.24|4174.97|4174.37|4175.72|4175.12|4173.97|4173.37|713
1621333800000|2021-05-18 10:30:00|4175.09|4174.49|4175.47|4174.87|4176.47|4175.87|4175.09|4174.49|413
1621334100000|2021-05-18 10:35:00|4175.72|4175.12|4175.22|4174.62|4176.72|4176.12|4175.22|4174.62|569
1621334400000|2021-05-18 10:40:00|4175.34|4174.74|4174.72|4174.12|4175.97|4175.37|4174.47|4173.87|659
1621334700000|2021-05-18 10:45:00|4174.47|4173.87|4174.47|4173.87|4174.97|4174.37|4173.97|4173.37|523
1621335000000|2021-05-18 10:50:00|4174.22|4173.62|4174.22|4173.62|4174.72|4174.12|4173.47|4172.87|768
1621335300000|2021-05-18 10:55:00|4174.09|4173.49|4174.72|4174.12|4174.72|4174.12|4173.72|4173.12|569
1621335600000|2021-05-18 11:00:00|4174.47|4173.87|4174.72|4174.12|4175.47|4174.87|4173.72|4173.12|1536
1621335900000|2021-05-18 11:05:00|4174.97|4174.37|4174.72|4174.12|4175.72|4175.12|4174.22|4173.62|959
1621336200000|2021-05-18 11:10:00|4174.97|4174.37|4175.47|4174.87|4175.97|4175.37|4174.47|4173.87|943
1621336500000|2021-05-18 11:15:00|4175.72|4175.12|4175.47|4174.87|4175.97|4175.37|4174.72|4174.12|977
1621336800000|2021-05-18 11:20:00|4175.22|4174.62|4174.22|4173.62|4175.84|4175.24|4174.22|4173.62|504
1621337100000|2021-05-18 11:25:00|4170.97|4170.37|4170.47|4169.87|4171.72|4171.12|4168.22|4167.62|7374
1621337400000|2021-05-18 11:30:00|4170.59|4169.99|4171.72|4171.12|4171.97|4171.37|4170.22|4169.62|1536
1621337700000|2021-05-18 11:35:00|4171.47|4170.87|4171.72|4171.12|4172.72|4172.12|4171.47|4170.87|994
1621338000000|2021-05-18 11:40:00|4171.59|4170.99|4170.72|4170.12|4172.22|4171.62|4169.97|4169.37|1210
1621338300000|2021-05-18 11:45:00|4170.97|4170.37|4171.22|4170.62|4171.72|4171.12|4170.47|4169.87|649
1621338600000|2021-05-18 11:50:00|4171.34|4170.74|4170.72|4170.12|4171.47|4170.87|4170.47|4169.87|623
1621338900000|2021-05-18 11:55:00|4170.47|4169.87|4169.22|4168.62|4170.72|4170.12|4169.22|4168.62|975
1621339200000|2021-05-18 12:00:00|4169.47|4168.87|4170.97|4170.37|4170.97|4170.37|4168.47|4167.87|2018
1621339500000|2021-05-18 12:05:00|4170.72|4170.12|4171.97|4171.37|4172.22|4171.62|4169.72|4169.12|1488
1621339800000|2021-05-18 12:10:00|4171.72|4171.12|4172.72|4172.12|4172.72|4172.12|4171.22|4170.62|1440
1621340100000|2021-05-18 12:15:00|4172.59|4171.99|4171.72|4171.12|4172.59|4171.99|4171.47|4170.87|1109
1621340400000|2021-05-18 12:20:00|4171.84|4171.24|4169.97|4169.37|4171.97|4171.37|4169.97|4169.37|1441
1621340700000|2021-05-18 12:25:00|4170.22|4169.62|4170.97|4170.37|4171.22|4170.62|4169.22|4168.62|1618
1621341000000|2021-05-18 12:30:00|4171.22|4170.62|4169.97|4169.37|4171.47|4170.87|4168.22|4167.62|3166
1621341300000|2021-05-18 12:35:00|4170.22|4169.62|4166.47|4165.87|4170.47|4169.87|4165.72|4165.12|4400
1621341600000|2021-05-18 12:40:00|4166.22|4165.62|4165.97|4165.37|4166.97|4166.37|4165.22|4164.62|2588
1621341900000|2021-05-18 12:45:00|4165.84|4165.24|4165.47|4164.87|4166.72|4166.12|4165.22|4164.62|2552
1621342200000|2021-05-18 12:50:00|4165.22|4164.62|4166.47|4165.87|4166.72|4166.12|4165.22|4164.62|1675
1621342500000|2021-05-18 12:55:00|4166.22|4165.62|4166.72|4166.12|4166.97|4166.37|4166.22|4165.62|1144
1621342800000|2021-05-18 13:00:00|4166.59|4165.99|4165.22|4164.62|4166.97|4166.37|4164.97|4164.37|3215
1621343100000|2021-05-18 13:05:00|4165.09|4164.49|4164.22|4163.62|4165.22|4164.62|4163.22|4162.62|5197
1621343400000|2021-05-18 13:10:00|4163.97|4163.37|4164.22|4163.62|4164.97|4164.37|4162.72|4162.12|3012
1621343700000|2021-05-18 13:15:00|4163.97|4163.37|4165.22|4164.62|4165.22|4164.62|4163.22|4162.62|2716
1621344000000|2021-05-18 13:20:00|4165.47|4164.87|4165.47|4164.87|4165.72|4165.12|4164.22|4163.62|4090
1621344300000|2021-05-18 13:25:00|4165.34|4164.74|4165.72|4165.12|4166.22|4165.62|4164.84|4164.24|5065
1621344600000|2021-05-18 13:30:00|4165.62|4165.22|4158.37|4157.97|4168.37|4167.97|4158.12|4157.72|40126
1621344900000|2021-05-18 13:35:00|4158.12|4157.72|4167.62|4167.22|4167.62|4167.22|4157.62|4157.22|27118
1621345200000|2021-05-18 13:40:00|4167.37|4166.97|4164.37|4163.97|4167.87|4167.47|4163.12|4162.72|29824
1621345500000|2021-05-18 13:45:00|4164.87|4164.47|4161.12|4160.72|4166.12|4165.72|4159.37|4158.97|24380
1621345800000|2021-05-18 13:50:00|4160.87|4160.47|4161.87|4161.47|4162.49|4162.09|4156.62|4156.22|19557
1621346100000|2021-05-18 13:55:00|4162.12|4161.72|4158.87|4158.47|4163.12|4162.72|4158.62|4158.22|16770
1621346400000|2021-05-18 14:00:00|4159.12|4158.72|4155.37|4154.97|4159.87|4159.47|4152.62|4152.22|32397
1621346700000|2021-05-18 14:05:00|4155.12|4154.72|4157.62|4157.22|4158.87|4158.47|4153.87|4153.47|17122
1621347000000|2021-05-18 14:10:00|4157.49|4157.09|4158.56|4158.16|4159.06|4158.66|4156.12|4155.72|13798
1621347300000|2021-05-18 14:15:00|4158.81|4158.41|4159.56|4159.16|4162.06|4161.66|4158.06|4157.66|18389
1621347600000|2021-05-18 14:20:00|4159.31|4158.91|4162.06|4161.66|4162.81|4162.41|4159.31|4158.91|11861
1621347900000|2021-05-18 14:25:00|4161.93|4161.53|4165.81|4165.41|4165.81|4165.41|4161.31|4160.91|13293
1621348200000|2021-05-18 14:30:00|4166.06|4165.66|4165.56|4165.16|4166.81|4166.41|4165.06|4164.66|13111
1621348500000|2021-05-18 14:35:00|4165.81|4165.41|4163.81|4163.41|4165.81|4165.41|4163.56|4163.16|11712
1621348800000|2021-05-18 14:40:00|4163.56|4163.16|4161.56|4161.16|4165.06|4164.66|4161.06|4160.66|10857
1621349100000|2021-05-18 14:45:00|4161.81|4161.41|4166.31|4165.91|4166.81|4166.41|4161.56|4161.16|13431
1621349400000|2021-05-18 14:50:00|4166.43|4166.03|4164.81|4164.41|4168.06|4167.66|4164.06|4163.66|16138
1621349700000|2021-05-18 14:55:00|4164.56|4164.16|4165.31|4164.91|4166.31|4165.91|4163.31|4162.91|10013
1621350000000|2021-05-18 15:00:00|4165.56|4165.16|4165.31|4164.91|4166.56|4166.16|4163.56|4163.16|9370
1621350300000|2021-05-18 15:05:00|4165.06|4164.66|4163.93|4163.53|4166.06|4165.66|4163.31|4162.91|8358
1621350600000|2021-05-18 15:10:00|4164.06|4163.66|4164.31|4163.91|4166.31|4165.91|4163.81|4163.41|7800
1621350900000|2021-05-18 15:15:00|4164.56|4164.16|4164.56|4164.16|4166.06|4165.66|4164.06|4163.66|6136
1621351200000|2021-05-18 15:20:00|4164.31|4163.91|4164.81|4164.41|4165.81|4165.41|4163.31|4162.91|6861
1621351500000|2021-05-18 15:25:00|4164.56|4164.16|4163.56|4163.16|4165.06|4164.66|4163.31|4162.91|7129
1621351800000|2021-05-18 15:30:00|4163.81|4163.41|4159.56|4159.16|4164.31|4163.91|4159.06|4158.66|15245
1621352100000|2021-05-18 15:35:00|4159.68|4159.28|4161.81|4161.41|4161.81|4161.41|4159.06|4158.66|9139
1621352400000|2021-05-18 15:40:00|4161.56|4161.16|4159.31|4158.91|4162.06|4161.66|4157.06|4156.66|12553
1621352700000|2021-05-18 15:45:00|4159.43|4159.03|4162.06|4161.66|4162.31|4161.91|4157.81|4157.41|9957
1621353000000|2021-05-18 15:50:00|4161.93|4161.53|4158.81|4158.41|4161.93|4161.53|4158.06|4157.66|6497
1621353300000|2021-05-18 15:55:00|4158.93|4158.53|4157.31|4156.91|4160.31|4159.91|4157.06|4156.66|5992
1621353600000|2021-05-18 16:00:00|4157.06|4156.66|4158.31|4157.91|4158.81|4158.41|4155.81|4155.41|9162
1621353900000|2021-05-18 16:05:00|4158.06|4157.66|4157.81|4157.41|4159.31|4158.91|4157.06|4156.66|6147
1621354200000|2021-05-18 16:10:00|4157.56|4157.16|4159.81|4159.41|4160.06|4159.66|4157.18|4156.78|5714
1621354500000|2021-05-18 16:15:00|4159.56|4159.16|4158.31|4157.91|4160.06|4159.66|4157.81|4157.41|4916
1621354800000|2021-05-18 16:20:00|4158.56|4158.16|4161.56|4161.16|4161.56|4161.16|4157.81|4157.41|6590
1621355100000|2021-05-18 16:25:00|4161.31|4160.91|4162.31|4161.91|4162.81|4162.41|4160.81|4160.41|8624
1621355400000|2021-05-18 16:30:00|4162.56|4162.16|4162.81|4162.41|4163.31|4162.91|4161.31|4160.91|6543
1621355700000|2021-05-18 16:35:00|4163.06|4162.66|4162.56|4162.16|4163.06|4162.66|4162.06|4161.66|3834
1621356000000|2021-05-18 16:40:00|4162.49|4162.09|4162.74|4162.34|4163.24|4162.84|4162.24|4161.84|3751
1621356300000|2021-05-18 16:45:00|4162.61|4162.21|4163.24|4162.84|4163.24|4162.84|4162.24|4161.84|2693
1621356600000|2021-05-18 16:50:00|4163.11|4162.71|4162.74|4162.34|4163.11|4162.71|4162.24|4161.84|3970
1621356900000|2021-05-18 16:55:00|4162.61|4162.21|4160.99|4160.59|4162.99|4162.59|4159.74|4159.34|6814
1621357200000|2021-05-18 17:00:00|4161.24|4160.84|4161.24|4160.84|4162.24|4161.84|4160.74|4160.34|4584
1621357500000|2021-05-18 17:05:00|4160.99|4160.59|4160.11|4159.71|4161.24|4160.84|4157.99|4157.59|7728
1621357800000|2021-05-18 17:10:00|4160.24|4159.84|4159.74|4159.34|4160.74|4160.34|4159.11|4158.71|4022
1621358100000|2021-05-18 17:15:00|4159.61|4159.21|4159.74|4159.34|4159.99|4159.59|4158.49|4158.09|4501
1621358400000|2021-05-18 17:20:00|4159.99|4159.59|4161.24|4160.84|4161.99|4161.59|4159.74|4159.34|4904
1621358700000|2021-05-18 17:25:00|4160.99|4160.59|4163.49|4163.09|4163.74|4163.34|4160.74|4160.34|13083
1621359000000|2021-05-18 17:30:00|4163.61|4163.21|4162.99|4162.59|4163.99|4163.59|4161.74|4161.34|6968
1621359300000|2021-05-18 17:35:00|4162.86|4162.46|4161.74|4161.34|4163.24|4162.84|4160.99|4160.59|5539
1621359600000|2021-05-18 17:40:00|4161.99|4161.59|4160.74|4160.34|4162.49|4162.09|4159.99|4159.59|5303
1621359900000|2021-05-18 17:45:00|4160.99|4160.59|4159.49|4159.09|4162.24|4161.84|4159.11|4158.71|6791
1621360200000|2021-05-18 17:50:00|4159.24|4158.84|4158.99|4158.59|4160.36|4159.96|4158.74|4158.34|4160
1621360500000|2021-05-18 17:55:00|4158.74|4158.34|4157.99|4157.59|4159.86|4159.46|4157.99|4157.59|5901
1621360800000|2021-05-18 18:00:00|4158.49|4158.09|4156.74|4156.34|4158.74|4158.34|4155.74|4155.34|8110
1621361100000|2021-05-18 18:05:00|4156.99|4156.59|4156.99|4156.59|4158.99|4158.59|4156.74|4156.34|6726
1621361400000|2021-05-18 18:10:00|4156.74|4156.34|4158.49|4158.09|4158.49|4158.09|4156.24|4155.84|4400
1621361700000|2021-05-18 18:15:00|4158.36|4157.96|4156.24|4155.84|4159.24|4158.84|4155.99|4155.59|5827
1621362000000|2021-05-18 18:20:00|4156.49|4156.09|4152.74|4152.34|4157.49|4157.09|4151.74|4151.34|12862
1621362300000|2021-05-18 18:25:00|4152.49|4152.09|4152.49|4152.09|4153.99|4153.59|4151.61|4151.21|8994
1621362600000|2021-05-18 18:30:00|4152.36|4151.96|4146.49|4146.09|4153.11|4152.71|4146.49|4146.09|13034
1621362900000|2021-05-18 18:35:00|4146.61|4146.21|4144.86|4144.46|4147.74|4147.34|4143.99|4143.59|25155
1621363200000|2021-05-18 18:40:00|4144.74|4144.34|4142.99|4142.59|4146.74|4146.34|4140.74|4140.34|23000
1621363500000|2021-05-18 18:45:00|4143.24|4142.84|4142.74|4142.34|4143.24|4142.84|4139.49|4139.09|22613
1621363800000|2021-05-18 18:50:00|4142.49|4142.09|4145.24|4144.84|4145.74|4145.34|4141.74|4141.34|13142
1621364100000|2021-05-18 18:55:00|4145.11|4144.71|4148.24|4147.84|4148.24|4147.84|4143.49|4143.09|11648
1621364400000|2021-05-18 19:00:00|4147.74|4147.34|4149.49|4149.09|4149.74|4149.34|4146.49|4146.09|11618
1621364700000|2021-05-18 19:05:00|4149.74|4149.34|4150.24|4149.84|4150.24|4149.84|4147.99|4147.59|9838
1621365000000|2021-05-18 19:10:00|4149.99|4149.59|4146.99|4146.59|4150.99|4150.59|4145.99|4145.59|11025
1621365300000|2021-05-18 19:15:00|4146.74|4146.34|4150.24|4149.84|4150.24|4149.84|4145.99|4145.59|9174
1621365600000|2021-05-18 19:20:00|4150.1|4149.7|4149.85|4149.45|4150.85|4150.45|4148.85|4148.45|8207
1621365900000|2021-05-18 19:25:00|4149.97|4149.57|4150.85|4150.45|4152.1|4151.7|4149.97|4149.57|8822
1621366200000|2021-05-18 19:30:00|4151.1|4150.7|4152.85|4152.45|4153.72|4153.32|4149.85|4149.45|13220
1621366500000|2021-05-18 19:35:00|4152.6|4152.2|4151.6|4151.2|4153.22|4152.82|4149.85|4149.45|9248
1621366800000|2021-05-18 19:40:00|4151.72|4151.32|4152.1|4151.7|4154.1|4153.7|4150.6|4150.2|11512
1621367100000|2021-05-18 19:45:00|4152.35|4151.95|4142.6|4142.2|4152.85|4152.45|4141.1|4140.7|23343
1621367400000|2021-05-18 19:50:00|4141.1|4140.7|4133.85|4133.45|4141.35|4140.95|4132.6|4132.2|41923
1621367700000|2021-05-18 19:55:00|4134.1|4133.7|4128.1|4127.7|4136.6|4136.2|4125.85|4125.45|74583
1621368000000|2021-05-18 20:00:00|4127.52|4127.12|4128.62|4128.02|4129.37|4128.77|4125.62|4125.02|42339
1621368300000|2021-05-18 20:05:00|4128.37|4127.77|4130.37|4129.77|4130.62|4130.02|4125.87|4125.27|12464
1621368600000|2021-05-18 20:10:00|4130.62|4130.02|4128.17|4126.67|4130.87|4130.27|4127.24|4126.64|12099
1621368900000|2021-05-18 20:15:00|4128.24|4126.74|4127.78|4126.28|4128.94|4127.44|4127.78|4126.28|3
1621369200000|2021-05-18 20:20:00|4127.95|4126.45|4127.38|4125.88|4128.06|4126.56|4127.12|4125.62|0
1621369500000|2021-05-18 20:25:00|4127.41|4125.91|4127.27|4125.77|4127.41|4125.91|4127.12|4125.62|0
1621369800000|2021-05-18 20:30:00|4126.49|4125.89|4122.99|4122.39|4127.49|4126.89|4121.99|4121.39|4324
1621370100000|2021-05-18 20:35:00|4123.24|4122.64|4117.99|4117.39|4123.99|4123.39|4116.99|4116.39|4592
1621370400000|2021-05-18 20:40:00|4118.24|4117.64|4120.49|4119.89|4120.99|4120.39|4117.74|4117.14|1284
1621370700000|2021-05-18 20:45:00|4120.74|4120.14|4118.99|4118.39|4120.99|4120.39|4118.24|4117.64|1536
1621371000000|2021-05-18 20:50:00|4119.24|4118.64|4118.74|4118.14|4120.49|4119.89|4117.99|4117.39|881
1621371300000|2021-05-18 20:55:00|4118.99|4118.39|4119.64|4118.14|4120.24|4119.64|4118.74|4118.08|1227
1621371600000|2021-05-18 21:00:00|4119.68|4118.18|4120.04|4118.54|4120.22|4118.72|4119.64|4118.14|0
1621371900000|2021-05-18 21:05:00|4119.93|4118.43|4119.93|4118.43|4120.25|4118.75|4119.86|4118.36|0
1621372200000|2021-05-18 21:10:00|4119.82|4118.32|4119.9|4118.4|4120.22|4118.72|4119.82|4118.32|0
1621372500000|2021-05-18 21:15:00|4120.08|4118.58|4119.35|4117.85|4120.18|4118.68|4119.35|4117.85|0
1621372800000|2021-05-18 21:20:00|4119.75|4118.25|4119.57|4118.07|4119.93|4118.43|4119.35|4117.85|0
1621373100000|2021-05-18 21:25:00|4119.6|4118.1|4119.27|4117.77|4119.75|4118.25|4118.76|4117.26|0
1621373400000|2021-05-18 21:30:00|4119.06|4117.56|4119.06|4117.56|4119.17|4117.67|4118.44|4116.94|0
1621373700000|2021-05-18 21:35:00|4119.02|4117.52|4119.17|4117.67|4119.2|4117.7|4118.76|4117.26|0
1621374000000|2021-05-18 21:40:00|4119.2|4117.7|4119.27|4117.77|4119.42|4117.92|4119.13|4117.63|0
1621374300000|2021-05-18 21:45:00|4119.31|4117.81|4119.9|4118.4|4119.93|4118.43|4119.09|4117.59|0
1621374600000|2021-05-18 21:50:00|4120.1|4118.6|4119.94|4118.44|4120.2|4118.7|4119.9|4118.4|0
1621374900000|2021-05-18 21:55:00|4119.98|4118.48|4119.68|4118.18|4120.16|4118.66|4119.57|4118.07|0
1621375200000|2021-05-18 22:00:00|4118.74|4118.14|4122.37|4121.77|4122.37|4121.77|4118.74|4118.14|1872
1621375500000|2021-05-18 22:05:00|4122.49|4121.89|4123.12|4122.52|4123.12|4122.52|4120.87|4120.27|905
1621375800000|2021-05-18 22:10:00|4123.37|4122.77|4121.87|4121.27|4123.87|4123.27|4121.62|4121.02|917
1621376100000|2021-05-18 22:15:00|4121.62|4121.02|4121.37|4120.77|4121.87|4121.27|4120.87|4120.27|410
1621376400000|2021-05-18 22:20:00|4121.62|4121.02|4121.87|4121.27|4122.37|4121.77|4120.37|4119.77|642
1621376700000|2021-05-18 22:25:00|4121.74|4121.14|4121.62|4121.02|4122.24|4121.64|4121.12|4120.52|377
1621377000000|2021-05-18 22:30:00|4121.74|4121.14|4123.37|4122.77|4123.62|4123.02|4121.74|4121.14|816
1621377300000|2021-05-18 22:35:00|4123.12|4122.52|4123.62|4123.02|4124.24|4123.64|4123.12|4122.52|580
1621377600000|2021-05-18 22:40:00|4123.74|4123.14|4124.37|4123.77|4124.62|4124.02|4123.37|4122.77|606
1621377900000|2021-05-18 22:45:00|4124.62|4124.02|4124.62|4124.02|4124.87|4124.27|4123.62|4123.02|375
1621378200000|2021-05-18 22:50:00|4124.49|4123.89|4123.87|4123.27|4124.62|4124.02|4123.37|4122.77|455
1621378500000|2021-05-18 22:55:00|4123.99|4123.39|4122.37|4121.77|4124.12|4123.52|4122.12|4121.52|860
1621378800000|2021-05-18 23:00:00|4122.49|4121.89|4124.12|4123.52|4124.12|4123.52|4122.37|4121.77|691
1621379100000|2021-05-18 23:05:00|4123.87|4123.27|4126.49|4125.89|4126.87|4126.27|4123.87|4123.27|1096
1621379400000|2021-05-18 23:10:00|4126.62|4126.02|4126.37|4125.77|4127.62|4127.02|4125.99|4125.39|660
1621379700000|2021-05-18 23:15:00|4126.12|4125.52|4125.87|4125.27|4126.37|4125.77|4125.87|4125.27|272
1621380000000|2021-05-18 23:20:00|4125.99|4125.39|4126.87|4126.27|4126.87|4126.27|4125.87|4125.27|239
1621380300000|2021-05-18 23:25:00|4126.62|4126.02|4126.12|4125.52|4126.62|4126.02|4125.37|4124.77|412
1621380600000|2021-05-18 23:30:00|4126.24|4125.64|4124.37|4123.77|4126.24|4125.64|4124.37|4123.77|799
1621380900000|2021-05-18 23:35:00|4124.24|4123.64|4121.62|4121.02|4124.24|4123.64|4120.87|4120.27|1480
1621381200000|2021-05-18 23:40:00|4121.74|4121.14|4119.87|4119.27|4122.62|4122.02|4119.62|4119.02|978
1621381500000|2021-05-18 23:45:00|4120.12|4119.52|4117.87|4117.27|4120.49|4119.89|4117.62|4117.02|1539
1621381800000|2021-05-18 23:50:00|4117.99|4117.39|4118.12|4117.52|4118.37|4117.77|4116.87|4116.27|1311
1621382100000|2021-05-18 23:55:00|4117.99|4117.39|4113.87|4113.27|4117.99|4117.39|4113.87|4113.27|2162
1621382400000|2021-05-19 00:00:00|4113.99|4113.39|4112.12|4111.52|4116.12|4115.52|4111.87|4111.27|2264
1621382700000|2021-05-19 00:05:00|4111.99|4111.39|4113.37|4112.77|4113.62|4113.02|4109.62|4109.02|3264
1621383000000|2021-05-19 00:10:00|4113.62|4113.02|4115.87|4115.27|4116.37|4115.77|4113.37|4112.77|2470
1621383300000|2021-05-19 00:15:00|4115.74|4115.14|4115.37|4114.77|4116.12|4115.52|4113.74|4113.14|1053
1621383600000|2021-05-19 00:20:00|4115.49|4114.89|4118.12|4117.52|4119.12|4118.52|4114.12|4113.52|2370
1621383900000|2021-05-19 00:25:00|4118.37|4117.77|4120.12|4119.52|4120.37|4119.77|4118.37|4117.77|1653
1621384200000|2021-05-19 00:30:00|4120.62|4120.02|4120.12|4119.52|4122.12|4121.52|4119.87|4119.27|1701
1621384500000|2021-05-19 00:35:00|4119.99|4119.39|4119.37|4118.77|4120.37|4119.77|4118.12|4117.52|1030
1621384800000|2021-05-19 00:40:00|4119.62|4119.02|4120.87|4120.27|4121.37|4120.77|4119.37|4118.77|979
1621385100000|2021-05-19 00:45:00|4120.74|4120.14|4123.37|4122.77|4123.62|4123.02|4120.37|4119.77|1858
1621385400000|2021-05-19 00:50:00|4123.49|4122.89|4122.62|4122.02|4124.12|4123.52|4122.62|4122.02|764
1621385700000|2021-05-19 00:55:00|4122.37|4121.77|4121.37|4120.77|4122.87|4122.27|4120.12|4119.52|1238
1621386000000|2021-05-19 01:00:00|4121.62|4121.02|4124.62|4124.02|4124.87|4124.27|4118.87|4118.27|1620
1621386300000|2021-05-19 01:05:00|4124.74|4124.14|4126.12|4125.52|4126.49|4125.89|4123.87|4123.27|1931
1621386600000|2021-05-19 01:10:00|4125.99|4125.39|4124.37|4123.77|4126.12|4125.52|4124.37|4123.77|1042
1621386900000|2021-05-19 01:15:00|4124.62|4124.02|4122.62|4122.02|4124.87|4124.27|4122.62|4122.02|948
1621387200000|2021-05-19 01:20:00|4122.74|4122.14|4119.62|4119.02|4123.37|4122.77|4117.87|4117.27|2114
1621387500000|2021-05-19 01:25:00|4119.37|4118.77|4121.37|4120.77|4122.12|4121.52|4119.37|4118.77|786
1621387800000|2021-05-19 01:30:00|4121.49|4120.89|4120.37|4119.77|4122.37|4121.77|4120.37|4119.77|896
1621388100000|2021-05-19 01:35:00|4120.62|4120.02|4120.37|4119.77|4121.12|4120.52|4118.87|4118.27|941
1621388400000|2021-05-19 01:40:00|4119.87|4119.27|4119.62|4119.02|4120.62|4120.02|4118.87|4118.27|836
1621388700000|2021-05-19 01:45:00|4119.49|4118.89|4119.12|4118.52|4119.62|4119.02|4117.12|4116.52|1508
1621389000000|2021-05-19 01:50:00|4119.37|4118.77|4117.62|4117.02|4119.37|4118.77|4116.99|4116.39|783
1621389300000|2021-05-19 01:55:00|4117.74|4117.14|4119.37|4118.77|4120.12|4119.52|4117.74|4117.14|586
1621389600000|2021-05-19 02:00:00|4119.62|4119.02|4115.62|4115.02|4119.62|4119.02|4115.37|4114.77|1381
1621389900000|2021-05-19 02:05:00|4115.49|4114.89|4115.37|4114.77|4117.12|4116.52|4115.37|4114.77|1135
1621390200000|2021-05-19 02:10:00|4115.49|4114.89|4113.62|4113.02|4115.62|4115.02|4113.49|4112.89|1519
1621390500000|2021-05-19 02:15:00|4113.49|4112.89|4114.37|4113.77|4115.12|4114.52|4113.37|4112.77|499
1621390800000|2021-05-19 02:20:00|4114.49|4113.89|4115.62|4115.02|4115.99|4115.39|4112.87|4112.27|965
1621391100000|2021-05-19 02:25:00|4115.49|4114.89|4116.12|4115.52|4116.37|4115.77|4115.12|4114.52|710
1621391400000|2021-05-19 02:30:00|4116.24|4115.64|4116.12|4115.52|4116.87|4116.27|4114.87|4114.27|877
1621391700000|2021-05-19 02:35:00|4116.24|4115.64|4116.49|4115.89|4117.12|4116.52|4116.12|4115.52|468
1621392000000|2021-05-19 02:40:00|4116.37|4115.77|4116.87|4116.27|4116.87|4116.27|4115.12|4114.52|528
1621392300000|2021-05-19 02:45:00|4117.12|4116.52|4114.37|4113.77|4117.62|4117.02|4113.37|4112.77|902
1621392600000|2021-05-19 02:50:00|4114.12|4113.52|4110.12|4109.52|4114.62|4114.02|4108.12|4107.52|2918
1621392900000|2021-05-19 02:55:00|4109.87|4109.27|4110.62|4110.02|4111.62|4111.02|4109.37|4108.77|1199
1621393200000|2021-05-19 03:00:00|4109.62|4109.02|4110.87|4110.27|4111.62|4111.02|4109.12|4108.52|1533
1621393500000|2021-05-19 03:05:00|4110.74|4110.14|4111.37|4110.77|4111.62|4111.02|4110.62|4110.02|674
1621393800000|2021-05-19 03:10:00|4111.49|4110.89|4110.37|4109.77|4111.62|4111.02|4110.24|4109.64|609
1621394100000|2021-05-19 03:15:00|4110.24|4109.64|4111.37|4110.77|4111.37|4110.77|4108.74|4108.14|709
1621394400000|2021-05-19 03:20:00|4111.49|4110.89|4112.87|4112.27|4114.37|4113.77|4110.99|4110.39|1476
1621394700000|2021-05-19 03:25:00|4113.12|4112.52|4112.62|4112.02|4113.87|4113.27|4112.37|4111.77|498
1621395000000|2021-05-19 03:30:00|4112.49|4111.89|4114.62|4114.02|4114.62|4114.02|4112.49|4111.89|562
1621395300000|2021-05-19 03:35:00|4114.37|4113.77|4114.12|4113.52|4114.62|4114.02|4113.37|4112.77|653
1621395600000|2021-05-19 03:40:00|4114.37|4113.77|4113.12|4112.52|4114.37|4113.77|4112.87|4112.27|460
1621395900000|2021-05-19 03:45:00|4112.87|4112.27|4113.87|4113.27|4114.62|4114.02|4112.87|4112.27|420
1621396200000|2021-05-19 03:50:00|4113.62|4113.02|4114.62|4114.02|4114.62|4114.02|4113.62|4113.02|220
1621396500000|2021-05-19 03:55:00|4114.49|4113.89|4114.49|4113.89|4115.49|4114.89|4114.37|4113.77|629
1621396800000|2021-05-19 04:00:00|4114.62|4114.02|4115.62|4115.02|4116.12|4115.52|4113.87|4113.27|574
1621397100000|2021-05-19 04:05:00|4115.49|4114.89|4115.62|4115.02|4116.12|4115.52|4114.87|4114.27|444
1621397400000|2021-05-19 04:10:00|4115.74|4115.14|4115.62|4115.02|4116.12|4115.52|4115.37|4114.77|274
1621397700000|2021-05-19 04:15:00|4115.87|4115.27|4113.87|4113.27|4116.12|4115.52|4113.87|4113.27|440
1621398000000|2021-05-19 04:20:00|4113.62|4113.02|4113.87|4113.27|4114.37|4113.77|4113.12|4112.52|499
1621398300000|2021-05-19 04:25:00|4113.62|4113.02|4114.12|4113.52|4114.37|4113.77|4112.87|4112.27|454
1621398600000|2021-05-19 04:30:00|4113.99|4113.39|4113.62|4113.02|4114.37|4113.77|4113.12|4112.52|410
1621398900000|2021-05-19 04:35:00|4113.74|4113.14|4112.12|4111.52|4114.24|4113.64|4111.74|4111.14|767
1621399200000|2021-05-19 04:40:00|4111.99|4111.39|4109.37|4108.77|4112.24|4111.64|4108.87|4108.27|958
1621399500000|2021-05-19 04:45:00|4109.12|4108.52|4106.87|4106.27|4109.87|4109.27|4105.87|4105.27|2025
1621399800000|2021-05-19 04:50:00|4107.12|4106.52|4107.37|4106.77|4108.12|4107.52|4105.37|4104.77|1150
1621400100000|2021-05-19 04:55:00|4107.49|4106.89|4109.12|4108.52|4109.37|4108.77|4107.49|4106.89|606
1621400400000|2021-05-19 05:00:00|4108.87|4108.27|4109.62|4109.02|4109.87|4109.27|4108.37|4107.77|540
1621400700000|2021-05-19 05:05:00|4109.49|4108.89|4108.99|4108.39|4109.87|4109.27|4108.62|4108.02|1006
1621401000000|2021-05-19 05:10:00|4109.12|4108.52|4107.37|4106.77|4109.62|4109.02|4106.62|4106.02|989
1621401300000|2021-05-19 05:15:00|4107.24|4106.64|4109.62|4109.02|4109.62|4109.02|4106.87|4106.27|516
1621401600000|2021-05-19 05:20:00|4109.87|4109.27|4110.62|4110.02|4111.12|4110.52|4109.62|4109.02|891
1621401900000|2021-05-19 05:25:00|4110.49|4109.89|4108.49|4107.89|4110.62|4110.02|4108.37|4107.77|578
1621402200000|2021-05-19 05:30:00|4108.37|4107.77|4109.12|4108.52|4110.62|4110.02|4108.12|4107.52|1056
1621402500000|2021-05-19 05:35:00|4108.87|4108.27|4111.62|4111.02|4111.62|4111.02|4108.87|4108.27|571
1621402800000|2021-05-19 05:40:00|4111.49|4110.89|4111.62|4111.02|4112.37|4111.77|4110.37|4109.77|996
1621403100000|2021-05-19 05:45:00|4111.74|4111.14|4111.87|4111.27|4112.37|4111.77|4110.87|4110.27|484
1621403400000|2021-05-19 05:50:00|4111.74|4111.14|4111.37|4110.77|4111.87|4111.27|4110.87|4110.27|406
1621403700000|2021-05-19 05:55:00|4111.62|4111.02|4113.37|4112.77|4113.37|4112.77|4111.37|4110.77|771
1621404000000|2021-05-19 06:00:00|4113.62|4113.02|4114.12|4113.52|4114.62|4114.02|4112.62|4112.02|1462
1621404300000|2021-05-19 06:05:00|4114.37|4113.77|4112.62|4112.02|4114.37|4113.77|4111.12|4110.52|1005
1621404600000|2021-05-19 06:10:00|4112.49|4111.89|4111.62|4111.02|4112.62|4112.02|4110.87|4110.27|682
1621404900000|2021-05-19 06:15:00|4111.49|4110.89|4112.12|4111.52|4112.87|4112.27|4111.49|4110.89|714
1621405200000|2021-05-19 06:20:00|4112.62|4112.02|4113.24|4112.64|4114.12|4113.52|4112.12|4111.52|699
1621405500000|2021-05-19 06:25:00|4113.12|4112.52|4111.62|4111.02|4113.12|4112.52|4111.62|4111.02|516
1621405800000|2021-05-19 06:30:00|4111.49|4110.89|4111.37|4110.77|4112.62|4112.02|4111.12|4110.52|728
1621406100000|2021-05-19 06:35:00|4111.12|4110.52|4112.87|4112.27|4113.37|4112.77|4108.37|4107.77|4528
1621406400000|2021-05-19 06:40:00|4113.12|4112.52|4116.87|4116.27|4117.74|4117.14|4112.74|4112.14|2408
1621406700000|2021-05-19 06:45:00|4117.37|4116.77|4116.87|4116.27|4117.87|4117.27|4115.62|4115.02|1550
1621407000000|2021-05-19 06:50:00|4116.74|4116.14|4116.12|4115.52|4116.87|4116.27|4115.87|4115.27|1194
1621407300000|2021-05-19 06:55:00|4115.87|4115.27|4112.87|4112.27|4116.12|4115.52|4112.74|4112.14|1577
1621407600000|2021-05-19 07:00:00|4112.99|4112.39|4108.12|4107.52|4114.12|4113.52|4108.12|4107.52|5730
1621407900000|2021-05-19 07:05:00|4108.37|4107.77|4107.62|4107.02|4110.87|4110.27|4106.37|4105.77|5013
1621408200000|2021-05-19 07:10:00|4107.37|4106.77|4109.37|4108.77|4110.12|4109.52|4106.12|4105.52|3547
1621408500000|2021-05-19 07:15:00|4109.24|4108.64|4111.24|4110.64|4111.24|4110.64|4100.62|4100.02|8190
1621408800000|2021-05-19 07:20:00|4111.12|4110.52|4108.87|4108.27|4111.12|4110.52|4105.62|4105.02|2832
1621409100000|2021-05-19 07:25:00|4108.99|4108.39|4106.74|4106.14|4109.74|4109.14|4103.62|4103.02|2769
1621409400000|2021-05-19 07:30:00|4106.62|4106.02|4105.87|4105.27|4107.12|4106.52|4103.62|4103.02|2507
1621409700000|2021-05-19 07:35:00|4105.99|4105.39|4105.74|4105.14|4106.62|4106.02|4101.87|4101.27|2704
1621410000000|2021-05-19 07:40:00|4105.87|4105.27|4107.12|4106.52|4108.12|4107.52|4103.37|4102.77|2110
1621410300000|2021-05-19 07:45:00|4106.99|4106.39|4107.62|4107.02|4107.62|4107.02|4104.49|4103.89|2381
1621410600000|2021-05-19 07:50:00|4107.87|4107.27|4102.62|4102.02|4108.62|4108.02|4102.37|4101.77|2709
1621410900000|2021-05-19 07:55:00|4103.12|4102.52|4103.12|4102.52|4103.62|4103.02|4100.12|4099.52|2494
1621411200000|2021-05-19 08:00:00|4102.87|4102.27|4102.87|4102.27|4103.12|4102.52|4099.24|4098.64|3809
1621411500000|2021-05-19 08:05:00|4102.62|4102.02|4101.87|4101.27|4104.37|4103.77|4101.24|4100.64|2138
1621411800000|2021-05-19 08:10:00|4101.99|4101.39|4098.37|4097.77|4103.37|4102.77|4097.87|4097.27|1875
1621412100000|2021-05-19 08:15:00|4098.12|4097.52|4095.62|4095.02|4098.12|4097.52|4095.12|4094.52|3973
1621412400000|2021-05-19 08:20:00|4095.37|4094.77|4095.87|4095.27|4096.62|4096.02|4093.99|4093.39|2860
1621412700000|2021-05-19 08:25:00|4096.12|4095.52|4094.37|4093.77|4096.37|4095.77|4092.12|4091.52|3458
1621413000000|2021-05-19 08:30:00|4094.24|4093.64|4094.87|4094.27|4095.87|4095.27|4093.37|4092.77|1592
1621413300000|2021-05-19 08:35:00|4094.62|4094.02|4096.12|4095.52|4096.37|4095.77|4093.87|4093.27|1299
1621413600000|2021-05-19 08:40:00|4095.87|4095.27|4094.12|4093.52|4096.62|4096.02|4093.37|4092.77|1648
1621413900000|2021-05-19 08:45:00|4093.99|4093.39|4092.37|4091.77|4094.49|4093.89|4090.62|4090.02|2980
1621414200000|2021-05-19 08:50:00|4092.49|4091.89|4093.12|4092.52|4093.12|4092.52|4090.87|4090.27|1932
1621414500000|2021-05-19 08:55:00|4092.87|4092.27|4094.37|4093.77|4095.12|4094.52|4092.62|4092.02|1839
1621414800000|2021-05-19 09:00:00|4094.49|4093.89|4099.12|4098.52|4099.62|4099.02|4093.87|4093.27|2626
1621415100000|2021-05-19 09:05:00|4099.37|4098.77|4099.12|4098.52|4100.62|4100.02|4098.87|4098.27|1667
1621415400000|2021-05-19 09:10:00|4098.87|4098.27|4100.62|4100.02|4100.62|4100.02|4098.87|4098.27|1233
1621415700000|2021-05-19 09:15:00|4100.74|4100.14|4103.87|4103.27|4104.37|4103.77|4100.12|4099.52|2561
1621416000000|2021-05-19 09:20:00|4103.74|4103.14|4102.87|4102.27|4105.62|4105.02|4102.87|4102.27|2620
1621416300000|2021-05-19 09:25:00|4103.12|4102.52|4101.62|4101.02|4104.12|4103.52|4101.37|4100.77|1664
1621416600000|2021-05-19 09:30:00|4101.37|4100.77|4100.62|4100.02|4102.62|4102.02|4099.74|4099.14|1536
1621416900000|2021-05-19 09:35:00|4100.49|4099.89|4103.62|4103.02|4103.62|4103.02|4099.62|4099.02|2074
1621417200000|2021-05-19 09:40:00|4103.74|4103.14|4100.12|4099.52|4104.12|4103.52|4099.87|4099.27|1769
1621417500000|2021-05-19 09:45:00|4099.99|4099.39|4096.87|4096.27|4100.74|4100.14|4094.37|4093.77|3288
1621417800000|2021-05-19 09:50:00|4096.99|4096.39|4093.62|4093.02|4097.12|4096.52|4093.37|4092.77|2362
1621418100000|2021-05-19 09:55:00|4093.49|4092.89|4090.62|4090.02|4093.49|4092.89|4089.62|4089.02|3327
1621418400000|2021-05-19 10:00:00|4090.87|4090.27|4091.37|4090.77|4091.74|4091.14|4089.12|4088.52|2627
1621418700000|2021-05-19 10:05:00|4091.12|4090.52|4090.12|4089.52|4092.49|4091.89|4089.62|4089.02|1865
1621419000000|2021-05-19 10:10:00|4090.24|4089.64|4090.12|4089.52|4091.87|4091.27|4089.12|4088.52|2107
1621419300000|2021-05-19 10:15:00|4090.87|4090.27|4093.37|4092.77|4093.87|4093.27|4089.87|4089.27|2266
1621419600000|2021-05-19 10:20:00|4093.24|4092.64|4093.62|4093.02|4093.87|4093.27|4092.37|4091.77|1593
1621419900000|2021-05-19 10:25:00|4093.37|4092.77|4094.62|4094.02|4095.24|4094.64|4092.62|4092.02|1619
1621420200000|2021-05-19 10:30:00|4094.49|4093.89|4092.12|4091.52|4094.62|4094.02|4091.62|4091.02|1546
1621420500000|2021-05-19 10:35:00|4092.37|4091.77|4094.37|4093.77|4094.87|4094.27|4091.99|4091.39|1841
1621420800000|2021-05-19 10:40:00|4094.49|4093.89|4095.12|4094.52|4095.62|4095.02|4093.74|4093.14|1394
1621421100000|2021-05-19 10:45:00|4094.87|4094.27|4094.37|4093.77|4095.62|4095.02|4093.62|4093.02|894
1621421400000|2021-05-19 10:50:00|4094.62|4094.02|4095.62|4095.02|4096.62|4096.02|4094.12|4093.52|1137
1621421700000|2021-05-19 10:55:00|4095.49|4094.89|4094.62|4094.02|4095.87|4095.27|4093.62|4093.02|906
1621422000000|2021-05-19 11:00:00|4094.37|4093.77|4092.12|4091.52|4094.62|4094.02|4091.62|4091.02|2865
1621422300000|2021-05-19 11:05:00|4092.37|4091.77|4089.12|4088.52|4092.87|4092.27|4088.37|4087.77|3645
1621422600000|2021-05-19 11:10:00|4089.24|4088.64|4090.87|4090.27|4090.87|4090.27|4087.87|4087.27|1982
1621422900000|2021-05-19 11:15:00|4090.62|4090.02|4084.62|4084.02|4090.62|4090.02|4084.37|4083.77|3864
1621423200000|2021-05-19 11:20:00|4084.87|4084.27|4085.62|4085.02|4086.37|4085.77|4084.37|4083.77|3578
1621423500000|2021-05-19 11:25:00|4085.74|4085.14|4085.87|4085.27|4087.12|4086.52|4083.37|4082.77|3740
1621423800000|2021-05-19 11:30:00|4085.62|4085.02|4081.37|4080.77|4085.62|4085.02|4081.12|4080.52|4607
1621424100000|2021-05-19 11:35:00|4081.49|4080.89|4083.87|4083.27|4083.87|4083.27|4080.62|4080.02|4478
1621424400000|2021-05-19 11:40:00|4083.74|4083.14|4082.37|4081.77|4083.74|4083.14|4080.87|4080.27|3663
1621424700000|2021-05-19 11:45:00|4082.12|4081.52|4086.37|4085.77|4086.62|4086.02|4081.87|4081.27|3531
1621425000000|2021-05-19 11:50:00|4086.12|4085.52|4084.12|4083.52|4087.37|4086.77|4083.62|4083.02|3588
1621425300000|2021-05-19 11:55:00|4084.24|4083.64|4083.87|4083.27|4085.12|4084.52|4082.12|4081.52|2596
1621425600000|2021-05-19 12:00:00|4083.74|4083.14|4087.24|4086.64|4087.37|4086.77|4083.37|4082.77|3546
1621425900000|2021-05-19 12:05:00|4087.12|4086.52|4090.37|4089.77|4090.62|4090.02|4086.74|4086.14|4988
1621426200000|2021-05-19 12:10:00|4090.24|4089.64|4088.74|4088.14|4090.37|4089.77|4086.87|4086.27|4109
1621426500000|2021-05-19 12:15:00|4088.87|4088.27|4088.12|4087.52|4089.37|4088.77|4087.37|4086.77|2308
1621426800000|2021-05-19 12:20:00|4088.24|4087.64|4086.12|4085.52|4089.37|4088.77|4086.12|4085.52|3390
1621427100000|2021-05-19 12:25:00|4085.87|4085.27|4085.87|4085.27|4086.87|4086.27|4085.12|4084.52|3000
1621427400000|2021-05-19 12:30:00|4085.62|4085.02|4081.37|4080.77|4086.37|4085.77|4080.62|4080.02|5049
1621427700000|2021-05-19 12:35:00|4081.87|4081.27|4082.37|4081.77|4083.87|4083.27|4080.87|4080.27|4153
1621428000000|2021-05-19 12:40:00|4082.87|4082.27|4081.12|4080.52|4084.12|4083.52|4080.87|4080.27|3262
1621428300000|2021-05-19 12:45:00|4081.37|4080.77|4080.62|4080.02|4082.62|4082.02|4079.87|4079.27|5753
1621428600000|2021-05-19 12:50:00|4080.37|4079.77|4077.37|4076.77|4080.87|4080.27|4077.37|4076.77|8908
1621428900000|2021-05-19 12:55:00|4077.62|4077.02|4073.62|4073.02|4077.62|4077.02|4070.87|4070.27|18451
1621429200000|2021-05-19 13:00:00|4073.37|4072.77|4074.87|4074.27|4074.87|4074.27|4072.12|4071.52|8861
1621429500000|2021-05-19 13:05:00|4074.99|4074.39|4075.37|4074.77|4078.12|4077.52|4074.87|4074.27|10065
1621429800000|2021-05-19 13:10:00|4075.12|4074.52|4073.37|4072.77|4075.37|4074.77|4072.12|4071.52|9282
1621430100000|2021-05-19 13:15:00|4073.62|4073.02|4075.87|4075.27|4077.12|4076.52|4072.37|4071.77|8045
1621430400000|2021-05-19 13:20:00|4076.12|4075.52|4078.37|4077.77|4079.12|4078.52|4076.12|4075.52|6928
1621430700000|2021-05-19 13:25:00|4078.12|4077.52|4076.12|4075.52|4078.87|4078.27|4075.87|4075.27|13458
1621431000000|2021-05-19 13:30:00|4076.37|4075.77|4082.52|4082.12|4082.77|4082.37|4071.27|4070.87|66765
1621431300000|2021-05-19 13:35:00|4083.77|4083.37|4070.39|4069.99|4083.77|4083.37|4070.02|4069.62|47398
1621431600000|2021-05-19 13:40:00|4070.52|4070.12|4080.02|4079.62|4081.02|4080.62|4065.77|4065.37|56589
1621431900000|2021-05-19 13:45:00|4079.27|4078.87|4073.02|4072.62|4080.77|4080.37|4071.02|4070.62|36272
1621432200000|2021-05-19 13:50:00|4072.77|4072.37|4076.27|4075.87|4079.27|4078.87|4072.52|4072.12|33694
1621432500000|2021-05-19 13:55:00|4076.02|4075.62|4076.77|4076.37|4082.02|4081.62|4072.77|4072.37|35332
1621432800000|2021-05-19 14:00:00|4076.52|4076.12|4065.77|4065.37|4079.77|4079.37|4065.02|4064.62|40989
1621433100000|2021-05-19 14:05:00|4065.27|4064.87|4064.27|4063.87|4068.77|4068.37|4064.02|4063.62|41306
1621433400000|2021-05-19 14:10:00|4064.52|4064.12|4066.61|4066.21|4067.61|4067.21|4061.61|4061.21|34819
1621433700000|2021-05-19 14:15:00|4066.11|4065.71|4070.61|4070.21|4071.86|4071.46|4060.86|4060.46|42725
1621434000000|2021-05-19 14:20:00|4071.23|4070.83|4066.61|4066.21|4071.23|4070.83|4065.86|4065.46|31274
1621434300000|2021-05-19 14:25:00|4066.36|4065.96|4077.11|4076.71|4077.61|4077.21|4064.61|4064.21|33261
1621434600000|2021-05-19 14:30:00|4076.61|4076.21|4073.11|4072.71|4077.61|4077.21|4071.11|4070.71|27093
1621434900000|2021-05-19 14:35:00|4073.36|4072.96|4065.11|4064.71|4077.86|4077.46|4065.11|4064.71|27441
1621435200000|2021-05-19 14:40:00|4064.86|4064.46|4070.86|4070.46|4070.86|4070.46|4061.36|4060.96|30356
1621435500000|2021-05-19 14:45:00|4071.36|4070.96|4072.11|4071.71|4074.86|4074.46|4068.86|4068.46|26694
1621435800000|2021-05-19 14:50:00|4071.86|4071.46|4079.61|4079.21|4081.36|4080.96|4071.36|4070.96|33497
1621436100000|2021-05-19 14:55:00|4079.48|4079.08|4078.11|4077.71|4081.36|4080.96|4076.11|4075.71|18375
1621436400000|2021-05-19 15:00:00|4077.86|4077.46|4072.86|4072.46|4078.86|4078.46|4071.86|4071.46|19862
1621436700000|2021-05-19 15:05:00|4072.61|4072.21|4084.86|4084.46|4085.86|4085.46|4072.61|4072.21|32175
1621437000000|2021-05-19 15:10:00|4084.61|4084.21|4085.61|4085.21|4086.86|4086.46|4082.61|4082.21|23560
1621437300000|2021-05-19 15:15:00|4085.86|4085.46|4081.61|4081.21|4087.61|4087.21|4081.36|4080.96|18917
1621437600000|2021-05-19 15:20:00|4081.86|4081.46|4090.36|4089.96|4090.86|4090.46|4081.48|4081.08|21328
1621437900000|2021-05-19 15:25:00|4090.11|4089.71|4088.61|4088.21|4090.61|4090.21|4087.36|4086.96|13439
1621438200000|2021-05-19 15:30:00|4088.36|4087.96|4084.11|4083.71|4089.36|4088.96|4083.61|4083.21|18519
1621438500000|2021-05-19 15:35:00|4084.23|4083.83|4084.11|4083.71|4085.61|4085.21|4081.86|4081.46|15482
1621438800000|2021-05-19 15:40:00|4084.36|4083.96|4083.23|4082.83|4085.11|4084.71|4079.61|4079.21|15459
1621439100000|2021-05-19 15:45:00|4083.11|4082.71|4084.36|4083.96|4085.11|4084.71|4080.86|4080.46|11951
1621439400000|2021-05-19 15:50:00|4084.86|4084.46|4083.98|4083.58|4086.36|4085.96|4082.11|4081.71|11612
1621439700000|2021-05-19 15:55:00|4083.86|4083.46|4090.86|4090.46|4091.61|4091.21|4083.86|4083.46|17255
1621440000000|2021-05-19 16:00:00|4090.61|4090.21|4090.11|4089.71|4090.86|4090.46|4087.11|4086.71|10556
1621440300000|2021-05-19 16:05:00|4090.36|4089.96|4091.98|4091.58|4093.73|4093.33|4089.36|4088.96|12199
1621440600000|2021-05-19 16:10:00|4092.11|4091.71|4094.36|4093.96|4094.86|4094.46|4092.11|4091.71|10427
1621440900000|2021-05-19 16:15:00|4094.23|4093.83|4097.98|4097.58|4098.36|4097.96|4093.86|4093.46|12758
1621441200000|2021-05-19 16:20:00|4097.86|4097.46|4099.61|4099.21|4100.36|4099.96|4095.36|4094.96|14048
1621441500000|2021-05-19 16:25:00|4099.86|4099.46|4096.86|4096.46|4099.86|4099.46|4096.11|4095.71|11268
1621441800000|2021-05-19 16:30:00|4097.11|4096.71|4097.11|4096.71|4098.73|4098.33|4096.11|4095.71|8441
1621442100000|2021-05-19 16:35:00|4097.23|4096.83|4098.11|4097.71|4099.36|4098.96|4095.11|4094.71|11427
1621442400000|2021-05-19 16:40:00|4098.13|4097.73|4097.38|4096.98|4101.63|4101.23|4096.88|4096.48|12768
1621442700000|2021-05-19 16:45:00|4096.88|4096.48|4097.88|4097.48|4099.63|4099.23|4096.13|4095.73|9254
1621443000000|2021-05-19 16:50:00|4098.13|4097.73|4099.75|4099.35|4100.63|4100.23|4096.38|4095.98|9587
1621443300000|2021-05-19 16:55:00|4099.63|4099.23|4099.13|4098.73|4101.38|4100.98|4098.38|4097.98|8326
1621443600000|2021-05-19 17:00:00|4099|4098.6|4102.63|4102.23|4103.63|4103.23|4098.88|4098.48|16622
1621443900000|2021-05-19 17:05:00|4102.5|4102.1|4105.63|4105.23|4108.5|4108.1|4101.63|4101.23|18572
1621444200000|2021-05-19 17:10:00|4105.5|4105.1|4108.13|4107.73|4109.63|4109.23|4105.38|4104.98|11738
1621444500000|2021-05-19 17:15:00|4108.38|4107.98|4108.38|4107.98|4109.88|4109.48|4107.5|4107.1|12060
1621444800000|2021-05-19 17:20:00|4108.63|4108.23|4104.13|4103.73|4108.88|4108.48|4104.13|4103.73|9915
1621445100000|2021-05-19 17:25:00|4103.88|4103.48|4106.13|4105.73|4106.38|4105.98|4103.13|4102.73|9133
1621445400000|2021-05-19 17:30:00|4106.38|4105.98|4101.13|4100.73|4106.38|4105.98|4100.88|4100.48|8879
1621445700000|2021-05-19 17:35:00|4101|4100.6|4101.63|4101.23|4102.13|4101.73|4096.88|4096.48|13122
1621446000000|2021-05-19 17:40:00|4101.38|4100.98|4099.63|4099.23|4101.63|4101.23|4098.88|4098.48|6653
1621446300000|2021-05-19 17:45:00|4099.38|4098.98|4102.75|4102.35|4102.88|4102.48|4099.13|4098.73|6640
1621446600000|2021-05-19 17:50:00|4102.63|4102.23|4105.38|4104.98|4105.88|4105.48|4101.63|4101.23|7539
1621446900000|2021-05-19 17:55:00|4105.13|4104.73|4101.63|4101.23|4106.38|4105.98|4101.38|4100.98|4983
1621447200000|2021-05-19 18:00:00|4101.75|4101.35|4092.38|4091.98|4107.88|4107.48|4091.63|4091.23|25707
1621447500000|2021-05-19 18:05:00|4093.13|4092.73|4092.63|4092.23|4094.13|4093.73|4084.63|4084.23|39205
1621447800000|2021-05-19 18:10:00|4092.38|4091.98|4090.13|4089.73|4093.88|4093.48|4086.13|4085.73|21488
1621448100000|2021-05-19 18:15:00|4089.63|4089.23|4089.13|4088.73|4089.88|4089.48|4083.63|4083.23|23171
1621448400000|2021-05-19 18:20:00|4089.38|4088.98|4109.38|4108.98|4112.38|4111.98|4089.38|4088.98|44862
1621448700000|2021-05-19 18:25:00|4109.13|4108.73|4108.13|4107.73|4109.88|4109.48|4104.63|4104.23|21421
1621449000000|2021-05-19 18:30:00|4107.75|4107.35|4102.63|4102.23|4112.88|4112.48|4101.63|4101.23|28440
1621449300000|2021-05-19 18:35:00|4103|4102.6|4093.88|4093.48|4104.88|4104.48|4093.25|4092.85|24828
1621449600000|2021-05-19 18:40:00|4093.63|4093.23|4091.88|4091.48|4095.63|4095.23|4090.63|4090.23|18456
1621449900000|2021-05-19 18:45:00|4091.63|4091.23|4090.38|4089.98|4092.88|4092.48|4087.13|4086.73|17748
1621450200000|2021-05-19 18:50:00|4090.13|4089.73|4090.13|4089.73|4091.63|4091.23|4087.88|4087.48|12576
1621450500000|2021-05-19 18:55:00|4090.38|4089.98|4089.38|4088.98|4097.63|4097.23|4087.63|4087.23|22156
1621450800000|2021-05-19 19:00:00|4089.63|4089.23|4087.63|4087.23|4089.63|4089.23|4083.63|4083.23|24273
1621451100000|2021-05-19 19:05:00|4088.13|4087.73|4094.88|4094.48|4095.63|4095.23|4086.88|4086.48|21929
1621451400000|2021-05-19 19:10:00|4094.63|4094.23|4096.63|4096.23|4100.38|4099.98|4093.38|4092.98|21222
1621451700000|2021-05-19 19:15:00|4096.13|4095.73|4098.13|4097.73|4099.88|4099.48|4095.88|4095.48|13269
1621452000000|2021-05-19 19:20:00|4098.07|4097.67|4103.82|4103.42|4106.32|4105.92|4095.07|4094.67|22693
1621452300000|2021-05-19 19:25:00|4103.57|4103.17|4107.07|4106.67|4109.82|4109.42|4101.57|4101.17|21638
1621452600000|2021-05-19 19:30:00|4106.82|4106.42|4101.07|4100.67|4107.32|4106.92|4096.82|4096.42|21406
1621452900000|2021-05-19 19:35:00|4100.82|4100.42|4102.07|4101.67|4102.82|4102.42|4098.57|4098.17|16747
1621453200000|2021-05-19 19:40:00|4101.57|4101.17|4099.82|4099.42|4102.82|4102.42|4099.07|4098.67|17427
1621453500000|2021-05-19 19:45:00|4099.57|4099.17|4097.57|4097.17|4101.32|4100.92|4094.07|4093.67|22037
1621453800000|2021-05-19 19:50:00|4096.82|4096.42|4108.82|4108.42|4110.32|4109.92|4096.82|4096.42|43594
1621454100000|2021-05-19 19:55:00|4109.07|4108.67|4117.07|4116.67|4117.57|4117.17|4108.32|4107.92|96474
1621454400000|2021-05-19 20:00:00|4116.7|4116.3|4114.8|4114.2|4118.3|4117.7|4113.8|4113.2|46291
1621454700000|2021-05-19 20:05:00|4115.05|4114.45|4113.3|4112.7|4116.05|4115.45|4113.05|4112.45|15072
1621455000000|2021-05-19 20:10:00|4112.42|4111.82|4112.51|4111.01|4112.8|4112.2|4110.55|4109.95|14670
1621455300000|2021-05-19 20:15:00|4112.48|4110.98|4112.59|4111.09|4112.59|4111.09|4112.05|4110.55|4
1621455600000|2021-05-19 20:20:00|4112.81|4111.31|4112.85|4111.35|4112.89|4111.39|4112.56|4111.06|0
1621455900000|2021-05-19 20:25:00|4112.81|4111.31|4112.56|4111.06|4112.81|4111.31|4112.56|4111.06|0
1621456200000|2021-05-19 20:30:00|4112.52|4111.02|4110.67|4110.07|4112.52|4111.82|4110.17|4109.57|1995
1621456500000|2021-05-19 20:35:00|4110.92|4110.32|4110.17|4109.57|4112.67|4112.07|4110.17|4109.57|1202
1621456800000|2021-05-19 20:40:00|4110.42|4109.82|4111.67|4111.07|4111.92|4111.32|4109.17|4108.57|1641
1621457100000|2021-05-19 20:45:00|4111.92|4111.32|4112.17|4111.57|4112.17|4111.57|4110.92|4110.32|789
1621457400000|2021-05-19 20:50:00|4111.92|4111.32|4112.17|4111.57|4112.67|4112.07|4110.67|4110.07|1135
1621457700000|2021-05-19 20:55:00|4112.42|4111.82|4112.98|4111.48|4113.04|4112.07|4111.42|4110.82|945
1621458000000|2021-05-19 21:00:00|4113.02|4111.52|4113.23|4111.73|4113.34|4111.84|4112.98|4111.48|0
1621458300000|2021-05-19 21:05:00|4113.2|4111.7|4113.09|4111.59|4113.2|4111.7|4113.02|4111.52|0
1621458600000|2021-05-19 21:10:00|4113.23|4111.73|4113.23|4111.73|4113.3|4111.8|4113.09|4111.59|0
1621458900000|2021-05-19 21:15:00|4113.48|4111.98|4113.52|4112.02|4113.56|4112.06|4113.23|4111.73|0
1621459200000|2021-05-19 21:20:00|4113.3|4111.8|4112.98|4111.48|4113.41|4111.91|4112.91|4111.41|0
1621459500000|2021-05-19 21:25:00|4113.3|4111.8|4113.05|4111.55|4113.3|4111.8|4112.8|4111.3|0
1621459800000|2021-05-19 21:30:00|4113.16|4111.66|4113.41|4111.91|4113.41|4111.91|4113.16|4111.66|0
1621460100000|2021-05-19 21:35:00|4113.34|4111.84|4113.48|4111.98|4113.48|4111.98|4113.3|4111.8|0
1621460400000|2021-05-19 21:40:00|4113.41|4111.91|4113.63|4112.13|4113.85|4112.35|4113.41|4111.91|0
1621460700000|2021-05-19 21:45:00|4113.67|4112.17|4113.85|4112.35|4113.92|4112.42|4113.26|4111.76|0
1621461000000|2021-05-19 21:50:00|4113.81|4112.31|4113.81|4112.31|4113.81|4112.31|4113.81|4112.31|0
1621461300000|2021-05-19 21:55:00|4113.88|4112.38|4113.96|4112.46|4114.1|4112.6|4113.45|4111.95|0
1621461600000|2021-05-19 22:00:00|4112.17|4111.57|4113.05|4112.45|4114.05|4113.45|4111.92|4111.32|1322
1621461900000|2021-05-19 22:05:00|4112.8|4112.2|4111.55|4110.95|4112.8|4112.2|4108.8|4108.2|1473
1621462200000|2021-05-19 22:10:00|4111.8|4111.2|4110.55|4109.95|4112.05|4111.45|4109.55|4108.95|578
1621462500000|2021-05-19 22:15:00|4110.42|4109.82|4110.3|4109.7|4110.55|4109.95|4109.67|4109.07|255
1621462800000|2021-05-19 22:20:00|4110.55|4109.95|4109.55|4108.95|4111.8|4111.2|4109.55|4108.95|1124
1621463100000|2021-05-19 22:25:00|4109.8|4109.2|4109.3|4108.7|4110.05|4109.45|4109.05|4108.45|349
1621463400000|2021-05-19 22:30:00|4109.55|4108.95|4110.05|4109.45|4110.55|4109.95|4109.42|4108.82|260
1621463700000|2021-05-19 22:35:00|4109.8|4109.2|4110.05|4109.45|4110.05|4109.45|4109.17|4108.57|290
1621464000000|2021-05-19 22:40:00|4109.92|4109.32|4109.55|4108.95|4110.3|4109.7|4109.05|4108.45|293
1621464300000|2021-05-19 22:45:00|4109.3|4108.7|4107.8|4107.2|4109.3|4108.7|4107.3|4106.7|732
1621464600000|2021-05-19 22:50:00|4107.55|4106.95|4105.3|4104.7|4107.55|4106.95|4105.05|4104.45|1431
1621464900000|2021-05-19 22:55:00|4105.55|4104.95|4105.05|4104.45|4106.92|4106.32|4104.8|4104.2|483
1621465200000|2021-05-19 23:00:00|4104.8|4104.2|4105.55|4104.95|4106.05|4105.45|4104.8|4104.2|861
1621465500000|2021-05-19 23:05:00|4105.3|4104.7|4106.3|4105.7|4107.05|4106.45|4105.3|4104.7|335
1621465800000|2021-05-19 23:10:00|4106.17|4105.57|4105.05|4104.45|4106.17|4105.57|4104.8|4104.2|748
1621466100000|2021-05-19 23:15:00|4104.8|4104.2|4106.8|4106.2|4106.8|4106.2|4104.8|4104.2|480
1621466400000|2021-05-19 23:20:00|4107.3|4106.7|4105.05|4104.45|4107.3|4106.7|4104.8|4104.2|511
1621466700000|2021-05-19 23:25:00|4104.8|4104.2|4105.05|4104.45|4105.55|4104.95|4104.8|4104.2|885
1621467000000|2021-05-19 23:30:00|4105.3|4104.7|4105.3|4104.7|4106.3|4105.7|4104.3|4103.7|749
1621467300000|2021-05-19 23:35:00|4105.05|4104.45|4104.55|4103.95|4105.3|4104.7|4104.3|4103.7|830
1621467600000|2021-05-19 23:40:00|4104.3|4103.7|4104.3|4103.7|4104.55|4103.95|4104.3|4103.7|471
1621467900000|2021-05-19 23:45:00|4104.55|4103.95|4105.8|4105.2|4105.8|4105.2|4104.3|4103.7|722
1621468200000|2021-05-19 23:50:00|4105.55|4104.95|4104.8|4104.2|4106.05|4105.45|4104.3|4103.7|489
1621468500000|2021-05-19 23:55:00|4105.05|4104.45|4105.3|4104.7|4106.3|4105.7|4104.8|4104.2|485
1621468800000|2021-05-20 00:00:00|4105.55|4104.95|4105.55|4104.95|4106.3|4105.7|4104.3|4103.7|1451
1621469100000|2021-05-20 00:05:00|4105.8|4105.2|4109.3|4108.7|4110.3|4109.7|4105.8|4105.2|1726
1621469400000|2021-05-20 00:10:00|4109.55|4108.95|4109.3|4108.7|4109.8|4109.2|4107.8|4107.2|904
1621469700000|2021-05-20 00:15:00|4109.55|4108.95|4113.05|4112.45|4113.55|4112.95|4109.05|4108.45|2175
1621470000000|2021-05-20 00:20:00|4113.3|4112.7|4112.05|4111.45|4113.8|4113.2|4111.8|4111.2|829
1621470300000|2021-05-20 00:25:00|4111.92|4111.32|4113.8|4113.2|4114.05|4113.45|4111.8|4111.2|740
1621470600000|2021-05-20 00:30:00|4114.05|4113.45|4116.55|4115.95|4116.55|4115.95|4113.8|4113.2|2125
1621470900000|2021-05-20 00:35:00|4116.8|4116.2|4116.55|4115.95|4117.8|4117.2|4116.3|4115.7|1641
1621471200000|2021-05-20 00:40:00|4116.8|4116.2|4116.17|4115.57|4116.8|4116.2|4116.05|4115.45|757
1621471500000|2021-05-20 00:45:00|4116.05|4115.45|4113.55|4112.95|4117.05|4116.45|4113.55|4112.95|1331
1621471800000|2021-05-20 00:50:00|4113.8|4113.2|4114.05|4113.45|4114.3|4113.7|4112.55|4111.95|963
1621472100000|2021-05-20 00:55:00|4113.92|4113.32|4113.3|4112.7|4114.05|4113.45|4112.3|4111.7|723
1621472400000|2021-05-20 01:00:00|4113.55|4112.95|4113.3|4112.7|4115.05|4114.45|4113.05|4112.45|997
1621472700000|2021-05-20 01:05:00|4113.55|4112.95|4110.55|4109.95|4114.55|4113.95|4109.8|4109.2|1249
1621473000000|2021-05-20 01:10:00|4110.3|4109.7|4108.55|4107.95|4111.05|4110.45|4108.05|4107.45|1111
1621473300000|2021-05-20 01:15:00|4108.8|4108.2|4106.3|4105.7|4108.8|4108.2|4105.3|4104.7|1705
1621473600000|2021-05-20 01:20:00|4106.17|4105.57|4107.8|4107.2|4108.05|4107.45|4105.05|4104.45|987
1621473900000|2021-05-20 01:25:00|4107.67|4107.07|4107.3|4106.7|4107.8|4107.2|4106.3|4105.7|621
1621474200000|2021-05-20 01:30:00|4107.05|4106.45|4108.05|4107.45|4108.3|4107.7|4104.55|4103.95|1606
1621474500000|2021-05-20 01:35:00|4107.92|4107.32|4111.3|4110.7|4111.55|4110.95|4107.8|4107.2|1714
1621474800000|2021-05-20 01:40:00|4111.17|4110.57|4110.8|4110.2|4111.55|4110.95|4110.05|4109.45|1190
1621475100000|2021-05-20 01:45:00|4111.05|4110.45|4113.05|4112.45|4113.3|4112.7|4110.55|4109.95|1080
1621475400000|2021-05-20 01:50:00|4113.17|4112.57|4113.8|4113.2|4113.8|4113.2|4112.05|4111.45|874
1621475700000|2021-05-20 01:55:00|4113.55|4112.95|4112.8|4112.2|4115.05|4114.45|4112.3|4111.7|1182
1621476000000|2021-05-20 02:00:00|4113.05|4112.45|4114.05|4113.45|4114.05|4113.45|4111.8|4111.2|950
1621476300000|2021-05-20 02:05:00|4113.8|4113.2|4112.55|4111.95|4115.05|4114.45|4112.3|4111.7|1297
1621476600000|2021-05-20 02:10:00|4112.8|4112.2|4111.05|4110.45|4113.55|4112.95|4111.05|4110.45|859
1621476900000|2021-05-20 02:15:00|4111.3|4110.7|4111.3|4110.7|4112.55|4111.95|4110.8|4110.2|678
1621477200000|2021-05-20 02:20:00|4111.05|4110.45|4113.05|4112.45|4113.3|4112.7|4110.8|4110.2|536
1621477500000|2021-05-20 02:25:00|4112.8|4112.2|4109.55|4108.95|4113.05|4112.45|4109.3|4108.7|1119
1621477800000|2021-05-20 02:30:00|4109.3|4108.7|4110.3|4109.7|4111.05|4110.45|4108.8|4108.2|684
1621478100000|2021-05-20 02:35:00|4110.17|4109.57|4111.55|4110.95|4111.8|4111.2|4109.8|4109.2|676
1621478400000|2021-05-20 02:40:00|4111.3|4110.7|4112.55|4111.95|4112.8|4112.2|4110.3|4109.7|860
1621478700000|2021-05-20 02:45:00|4112.3|4111.7|4113.05|4112.45|4113.55|4112.95|4112.05|4111.45|462
1621479000000|2021-05-20 02:50:00|4113.3|4112.7|4111.42|4110.82|4113.55|4112.95|4111.3|4110.7|497
1621479300000|2021-05-20 02:55:00|4111.55|4110.95|4109.55|4108.95|4113.05|4112.45|4109.3|4108.7|851
1621479600000|2021-05-20 03:00:00|4109.8|4109.2|4109.8|4109.2|4110.8|4110.2|4108.17|4107.57|641
1621479900000|2021-05-20 03:05:00|4109.55|4108.95|4110.55|4109.95|4111.05|4110.45|4109.55|4108.95|582
1621480200000|2021-05-20 03:10:00|4110.67|4110.07|4111.8|4111.2|4112.05|4111.45|4110.3|4109.7|430
1621480500000|2021-05-20 03:15:00|4112.05|4111.45|4112.05|4111.45|4112.8|4112.2|4111.8|4111.2|384
1621480800000|2021-05-20 03:20:00|4112.17|4111.57|4113.8|4113.2|4114.3|4113.7|4111.8|4111.2|560
1621481100000|2021-05-20 03:25:00|4114.05|4113.45|4114.05|4113.45|4114.3|4113.7|4113.05|4112.45|686
1621481400000|2021-05-20 03:30:00|4114.3|4113.7|4115.3|4114.7|4115.55|4114.95|4113.05|4112.45|891
1621481700000|2021-05-20 03:35:00|4115.05|4114.45|4114.55|4113.95|4115.42|4114.82|4114.05|4113.45|342
1621482000000|2021-05-20 03:40:00|4114.8|4114.2|4114.8|4114.2|4115.3|4114.7|4114.05|4113.45|392
1621482300000|2021-05-20 03:45:00|4115.05|4114.45|4113.55|4112.95|4115.05|4114.45|4113.55|4112.95|251
1621482600000|2021-05-20 03:50:00|4113.42|4112.82|4113.8|4113.2|4113.92|4113.32|4112.55|4111.95|394
1621482900000|2021-05-20 03:55:00|4113.55|4112.95|4113.42|4112.82|4114.3|4113.7|4113.05|4112.45|273
1621483200000|2021-05-20 04:00:00|4113.3|4112.7|4113.17|4112.57|4114.05|4113.45|4113.05|4112.45|218
1621483500000|2021-05-20 04:05:00|4113.05|4112.45|4113.8|4113.2|4114.05|4113.45|4112.55|4111.95|295
1621483800000|2021-05-20 04:10:00|4114.05|4113.45|4114.92|4114.32|4115.3|4114.7|4114.05|4113.45|399
1621484100000|2021-05-20 04:15:00|4115.05|4114.45|4115.05|4114.45|4115.55|4114.95|4114.55|4113.95|224
1621484400000|2021-05-20 04:20:00|4115.3|4114.7|4116.8|4116.2|4116.8|4116.2|4115.3|4114.7|397
1621484700000|2021-05-20 04:25:00|4116.92|4116.32|4117.3|4116.7|4117.8|4117.2|4116.55|4115.95|479
1621485000000|2021-05-20 04:30:00|4117.42|4116.82|4117.8|4117.2|4118.05|4117.45|4117.3|4116.7|752
1621485300000|2021-05-20 04:35:00|4117.55|4116.95|4118.05|4117.45|4118.05|4117.45|4117.55|4116.95|294
1621485600000|2021-05-20 04:40:00|4117.8|4117.2|4117.55|4116.95|4118.05|4117.45|4116.8|4116.2|318
1621485900000|2021-05-20 04:45:00|4117.3|4116.7|4118.05|4117.45|4118.3|4117.7|4116.55|4115.95|579
1621486200000|2021-05-20 04:50:00|4117.8|4117.2|4118.3|4117.7|4118.3|4117.7|4117.8|4117.2|343
1621486500000|2021-05-20 04:55:00|4118.05|4117.45|4118.3|4117.7|4118.55|4117.95|4117.55|4116.95|501
1621486800000|2021-05-20 05:00:00|4118.05|4117.45|4117.55|4116.95|4118.8|4118.2|4117.05|4116.45|849
1621487100000|2021-05-20 05:05:00|4117.3|4116.7|4117.05|4116.45|4117.3|4116.7|4116.8|4116.2|419
1621487400000|2021-05-20 05:10:00|4117.3|4116.7|4115.55|4114.95|4117.3|4116.7|4115.05|4114.45|773
1621487700000|2021-05-20 05:15:00|4115.3|4114.7|4115.3|4114.7|4115.55|4114.95|4114.8|4114.2|586
1621488000000|2021-05-20 05:20:00|4115.05|4114.45|4116.05|4115.45|4116.3|4115.7|4115.05|4114.45|725
1621488300000|2021-05-20 05:25:00|4116.3|4115.7|4116.92|4116.32|4117.05|4116.45|4116.3|4115.7|915
1621488600000|2021-05-20 05:30:00|4117.05|4116.45|4117.05|4116.45|4117.8|4117.2|4116.8|4116.2|1218
1621488900000|2021-05-20 05:35:00|4117.3|4116.7|4116.05|4115.45|4117.3|4116.7|4116.05|4115.45|566
1621489200000|2021-05-20 05:40:00|4116.3|4115.7|4116.55|4115.95|4116.55|4115.95|4115.55|4114.95|489
1621489500000|2021-05-20 05:45:00|4116.3|4115.7|4115.8|4115.2|4116.55|4115.95|4115.05|4114.45|579
1621489800000|2021-05-20 05:50:00|4115.55|4114.95|4115.55|4114.95|4115.55|4114.95|4115.05|4114.45|313
1621490100000|2021-05-20 05:55:00|4115.8|4115.2|4115.55|4114.95|4116.05|4115.45|4115.55|4114.95|605
1621490400000|2021-05-20 06:00:00|4115.3|4114.7|4112.8|4112.2|4115.3|4114.7|4111.55|4110.95|1566
1621490700000|2021-05-20 06:05:00|4113.05|4112.45|4115.05|4114.45|4115.3|4114.7|4112.8|4112.2|1335
1621491000000|2021-05-20 06:10:00|4115.17|4114.57|4116.3|4115.7|4116.3|4115.7|4115.05|4114.45|1006
1621491300000|2021-05-20 06:15:00|4116.05|4115.45|4115.8|4115.2|4116.3|4115.7|4115.55|4114.95|464
1621491600000|2021-05-20 06:20:00|4116.05|4115.45|4113.05|4112.45|4116.05|4115.45|4112.8|4112.2|870
1621491900000|2021-05-20 06:25:00|4112.8|4112.2|4112.8|4112.2|4114.05|4113.45|4112.55|4111.95|837
1621492200000|2021-05-20 06:30:00|4112.67|4112.07|4114.05|4113.45|4114.3|4113.7|4111.8|4111.2|794
1621492500000|2021-05-20 06:35:00|4114.3|4113.7|4114.3|4113.7|4114.55|4113.95|4113.05|4112.45|788
1621492800000|2021-05-20 06:40:00|4113.8|4113.2|4113.55|4112.95|4114.3|4113.7|4113.3|4112.7|555
1621493100000|2021-05-20 06:45:00|4113.3|4112.7|4112.8|4112.2|4113.55|4112.95|4112.3|4111.7|453
1621493400000|2021-05-20 06:50:00|4113.05|4112.45|4112.05|4111.45|4113.8|4113.2|4112.05|4111.45|824
1621493700000|2021-05-20 06:55:00|4111.8|4111.2|4111.05|4110.45|4112.8|4112.2|4110.3|4109.7|1440
1621494000000|2021-05-20 07:00:00|4111.55|4110.95|4113.05|4112.45|4113.3|4112.7|4111.3|4110.7|3631
1621494300000|2021-05-20 07:05:00|4113.17|4112.57|4110.3|4109.7|4114.05|4113.45|4109.8|4109.2|3084
1621494600000|2021-05-20 07:10:00|4110.05|4109.45|4112.55|4111.95|4112.8|4112.2|4110.05|4109.45|2921
1621494900000|2021-05-20 07:15:00|4112.3|4111.7|4112.55|4111.95|4113.05|4112.45|4110.8|4110.2|2010
1621495200000|2021-05-20 07:20:00|4112.8|4112.2|4112.3|4111.7|4113.55|4112.95|4111.3|4110.7|1489
1621495500000|2021-05-20 07:25:00|4112.55|4111.95|4112.3|4111.7|4112.8|4112.2|4110.3|4109.7|1128
1621495800000|2021-05-20 07:30:00|4112.05|4111.45|4113.17|4112.57|4113.3|4112.7|4111.8|4111.2|1700
1621496100000|2021-05-20 07:35:00|4113.05|4112.45|4113.55|4112.95|4114.8|4114.2|4112.8|4112.2|2498
1621496400000|2021-05-20 07:40:00|4113.8|4113.2|4112.05|4111.45|4114.05|4113.45|4111.55|4110.95|1139
1621496700000|2021-05-20 07:45:00|4112.17|4111.57|4112.3|4111.7|4114.05|4113.45|4112.05|4111.45|651
1621497000000|2021-05-20 07:50:00|4112.42|4111.82|4113.05|4112.45|4113.55|4112.95|4111.05|4110.45|852
1621497300000|2021-05-20 07:55:00|4112.8|4112.2|4112.3|4111.7|4113.05|4112.45|4111.8|4111.2|1590
1621497600000|2021-05-20 08:00:00|4112.05|4111.45|4110.8|4110.2|4112.3|4111.7|4110.55|4109.95|1871
1621497900000|2021-05-20 08:05:00|4110.55|4109.95|4110.55|4109.95|4111.55|4110.95|4110.05|4109.45|1433
1621498200000|2021-05-20 08:10:00|4110.3|4109.7|4110.55|4109.95|4111.05|4110.45|4110.05|4109.45|954
1621498500000|2021-05-20 08:15:00|4110.8|4110.2|4111.3|4110.7|4112.05|4111.45|4110.55|4109.95|839
1621498800000|2021-05-20 08:20:00|4111.05|4110.45|4107.67|4107.07|4111.3|4110.7|4107.3|4106.7|1709
1621499100000|2021-05-20 08:25:00|4107.55|4106.95|4104.92|4104.32|4108.05|4107.45|4104.3|4103.7|2397
1621499400000|2021-05-20 08:30:00|4104.8|4104.2|4104.3|4103.7|4106.05|4105.45|4104.3|4103.7|1115
1621499700000|2021-05-20 08:35:00|4104.55|4103.95|4099.55|4098.95|4105.05|4104.45|4098.3|4097.7|4544
1621500000000|2021-05-20 08:40:00|4099.8|4099.2|4099.05|4098.45|4101.3|4100.7|4098.3|4097.7|1763
1621500300000|2021-05-20 08:45:00|4099.17|4098.57|4099.05|4098.45|4100.8|4100.2|4098.3|4097.7|1492
1621500600000|2021-05-20 08:50:00|4098.8|4098.2|4096.3|4095.7|4098.8|4098.2|4095.05|4094.45|2667
1621500900000|2021-05-20 08:55:00|4096.17|4095.57|4097.55|4096.95|4097.55|4096.95|4094.8|4094.2|3013
1621501200000|2021-05-20 09:00:00|4097.3|4096.7|4096.8|4096.2|4097.3|4096.7|4095.8|4095.2|1389
1621501500000|2021-05-20 09:05:00|4096.55|4095.95|4098.55|4097.95|4098.8|4098.2|4096.05|4095.45|1456
1621501800000|2021-05-20 09:10:00|4098.3|4097.7|4099.3|4098.7|4099.3|4098.7|4098.3|4097.7|777
1621502100000|2021-05-20 09:15:00|4099.05|4098.45|4098.05|4097.45|4099.3|4098.7|4097.05|4096.45|906
1621502400000|2021-05-20 09:20:00|4097.8|4097.2|4089.8|4089.2|4098.3|4097.7|4089.3|4088.7|5023
1621502700000|2021-05-20 09:25:00|4089.55|4088.95|4092.3|4091.7|4092.3|4091.7|4089.05|4088.45|2601
1621503000000|2021-05-20 09:30:00|4092.17|4091.57|4091.55|4090.95|4092.3|4091.7|4090.05|4089.45|1837
1621503300000|2021-05-20 09:35:00|4091.3|4090.7|4090.3|4089.7|4092.55|4091.95|4090.05|4089.45|2026
1621503600000|2021-05-20 09:40:00|4090.42|4089.82|4092.3|4091.7|4092.55|4091.95|4090.3|4089.7|1341
1621503900000|2021-05-20 09:45:00|4091.55|4090.95|4095.05|4094.45|4095.05|4094.45|4091.55|4090.95|1516
1621504200000|2021-05-20 09:50:00|4095.3|4094.7|4095.55|4094.95|4095.55|4094.95|4094.42|4093.82|1311
1621504500000|2021-05-20 09:55:00|4095.42|4094.82|4095.42|4094.82|4095.55|4094.95|4093.3|4092.7|1311
1621504800000|2021-05-20 10:00:00|4095.55|4094.95|4095.05|4094.45|4095.8|4095.2|4092.55|4091.95|1435
1621505100000|2021-05-20 10:05:00|4095.3|4094.7|4096.3|4095.7|4096.8|4096.2|4095.3|4094.7|1492
1621505400000|2021-05-20 10:10:00|4096.55|4095.95|4095.3|4094.7|4096.8|4096.2|4095.05|4094.45|979
1621505700000|2021-05-20 10:15:00|4095.05|4094.45|4095.3|4094.7|4095.3|4094.7|4093.8|4093.2|793
1621506000000|2021-05-20 10:20:00|4095.05|4094.45|4097.3|4096.7|4097.3|4096.7|4094.8|4094.2|611
1621506300000|2021-05-20 10:25:00|4097.55|4096.95|4098.55|4097.95|4098.55|4097.95|4097.05|4096.45|1045
1621506600000|2021-05-20 10:30:00|4098.3|4097.7|4099.05|4098.45|4099.8|4099.2|4097.8|4097.2|1155
1621506900000|2021-05-20 10:35:00|4098.8|4098.2|4098.8|4098.2|4098.8|4098.2|4097.55|4096.95|697
1621507200000|2021-05-20 10:40:00|4099.3|4098.7|4100.3|4099.7|4101.3|4100.7|4098.92|4098.32|1438
1621507500000|2021-05-20 10:45:00|4100.05|4099.45|4099.8|4099.2|4100.55|4099.95|4099.55|4098.95|497
1621507800000|2021-05-20 10:50:00|4099.67|4099.07|4101.3|4100.7|4101.3|4100.7|4098.8|4098.2|774
1621508100000|2021-05-20 10:55:00|4101.05|4100.45|4102.05|4101.45|4102.05|4101.45|4101.05|4100.45|811
1621508400000|2021-05-20 11:00:00|4101.8|4101.2|4104.55|4103.95|4105.05|4104.45|4101.3|4100.7|3153
1621508700000|2021-05-20 11:05:00|4104.42|4103.82|4102.05|4101.45|4104.55|4103.95|4102.05|4101.45|2551
1621509000000|2021-05-20 11:10:00|4102.55|4101.95|4102.55|4101.95|4103.55|4102.95|4101.55|4100.95|954
1621509300000|2021-05-20 11:15:00|4102.3|4101.7|4109.3|4108.7|4109.55|4108.95|4102.3|4101.7|2928
1621509600000|2021-05-20 11:20:00|4109.05|4108.45|4108.05|4107.45|4109.3|4108.7|4107.55|4106.95|1631
1621509900000|2021-05-20 11:25:00|4108.3|4107.7|4108.3|4107.7|4109.55|4108.95|4107.55|4106.95|1765
1621510200000|2021-05-20 11:30:00|4108.05|4107.45|4108.55|4107.95|4108.8|4108.2|4107.3|4106.7|1210
1621510500000|2021-05-20 11:35:00|4108.8|4108.2|4108.3|4107.7|4110.05|4109.45|4108.3|4107.7|1553
1621510800000|2021-05-20 11:40:00|4108.05|4107.45|4109.3|4108.7|4110.05|4109.45|4107.8|4107.2|855
1621511100000|2021-05-20 11:45:00|4109.42|4108.82|4109.05|4108.45|4110.05|4109.45|4108.55|4107.95|745
1621511400000|2021-05-20 11:50:00|4108.8|4108.2|4108.67|4108.07|4109.17|4108.57|4107.8|4107.2|1253
1621511700000|2021-05-20 11:55:00|4108.55|4107.95|4109.05|4108.45|4109.3|4108.7|4108.3|4107.7|627
1621512000000|2021-05-20 12:00:00|4108.55|4107.95|4110.55|4109.95|4111.05|4110.45|4108.55|4107.95|3219
1621512300000|2021-05-20 12:05:00|4110.3|4109.7|4110.3|4109.7|4110.55|4109.95|4108.8|4108.2|1488
1621512600000|2021-05-20 12:10:00|4110.55|4109.95|4109.05|4108.45|4110.8|4110.2|4108.8|4108.2|2082
1621512900000|2021-05-20 12:15:00|4109.3|4108.7|4109.05|4108.45|4110.05|4109.45|4108.8|4108.2|1239
1621513200000|2021-05-20 12:20:00|4109.3|4108.7|4109.55|4108.95|4109.8|4109.2|4108.8|4108.2|945
1621513500000|2021-05-20 12:25:00|4109.3|4108.7|4110.8|4110.2|4111.05|4110.45|4109.05|4108.45|1279
1621513800000|2021-05-20 12:30:00|4110.55|4109.95|4112.55|4111.95|4113.3|4112.7|4109.17|4108.57|5037
1621514100000|2021-05-20 12:35:00|4112.3|4111.7|4114.05|4113.45|4114.05|4113.45|4111.55|4110.95|3210
1621514400000|2021-05-20 12:40:00|4114.3|4113.7|4114.55|4113.95|4115.3|4114.7|4114.05|4113.45|3674
1621514700000|2021-05-20 12:45:00|4114.8|4114.2|4117.05|4116.45|4117.55|4116.95|4114.55|4113.95|4682
1621515000000|2021-05-20 12:50:00|4117.3|4116.7|4118.55|4117.95|4118.8|4118.2|4117.05|4116.45|3936
1621515300000|2021-05-20 12:55:00|4118.8|4118.2|4119.8|4119.2|4119.8|4119.2|4118.55|4117.95|3301
1621515600000|2021-05-20 13:00:00|4120.05|4119.45|4120.55|4119.95|4121.3|4120.7|4119.3|4118.7|5584
1621515900000|2021-05-20 13:05:00|4120.8|4120.2|4121.55|4120.95|4122.05|4121.45|4120.3|4119.7|3944
1621516200000|2021-05-20 13:10:00|4121.8|4121.2|4124.8|4124.2|4125.3|4124.7|4121.8|4121.2|6574
1621516500000|2021-05-20 13:15:00|4125.05|4124.45|4125.3|4124.7|4126.3|4125.7|4124.8|4124.2|4177
1621516800000|2021-05-20 13:20:00|4124.8|4124.2|4124.8|4124.2|4126.05|4125.45|4124.8|4124.2|5454
1621517100000|2021-05-20 13:25:00|4124.3|4123.7|4125.3|4124.7|4125.55|4124.95|4124.05|4123.45|7683
1621517400000|2021-05-20 13:30:00|4125.2|4124.8|4130.2|4129.8|4133.2|4132.8|4123.95|4123.55|40682
1621517700000|2021-05-20 13:35:00|4130.45|4130.05|4129.95|4129.55|4134.45|4134.05|4129.45|4129.05|35812
1621518000000|2021-05-20 13:40:00|4130.32|4129.92|4132.7|4132.3|4135.2|4134.8|4129.95|4129.55|31383
1621518300000|2021-05-20 13:45:00|4132.95|4132.55|4138.7|4138.3|4139.45|4139.05|4132.95|4132.55|26842
1621518600000|2021-05-20 13:50:00|4138.95|4138.55|4137.45|4137.05|4139.45|4139.05|4136.2|4135.8|22904
1621518900000|2021-05-20 13:55:00|4137.7|4137.3|4137.95|4137.55|4139.45|4139.05|4136.7|4136.3|15744
1621519200000|2021-05-20 14:00:00|4137.7|4137.3|4142.95|4142.55|4143.2|4142.8|4136.7|4136.3|24665
1621519500000|2021-05-20 14:05:00|4142.7|4142.3|4138.2|4137.8|4143.95|4143.55|4137.95|4137.55|20277
1621519800000|2021-05-20 14:10:00|4138.45|4138.05|4139.76|4139.36|4140.95|4140.55|4138.45|4138.05|13388
1621520100000|2021-05-20 14:15:00|4140.01|4139.61|4143.01|4142.61|4143.51|4143.11|4140.01|4139.61|13348
1621520400000|2021-05-20 14:20:00|4143.26|4142.86|4143.01|4142.61|4144.26|4143.86|4141.51|4141.11|11792
1621520700000|2021-05-20 14:25:00|4143.26|4142.86|4144.01|4143.61|4144.26|4143.86|4142.01|4141.61|10766
1621521000000|2021-05-20 14:30:00|4144.13|4143.73|4144.76|4144.36|4145.26|4144.86|4143.76|4143.36|17056
1621521300000|2021-05-20 14:35:00|4145.01|4144.61|4143.51|4143.11|4145.01|4144.61|4141.26|4140.86|13803
1621521600000|2021-05-20 14:40:00|4143.76|4143.36|4144.76|4144.36|4144.76|4144.36|4142.26|4141.86|10211
1621521900000|2021-05-20 14:45:00|4144.51|4144.11|4147.26|4146.86|4148.76|4148.36|4144.51|4144.11|15816
1621522200000|2021-05-20 14:50:00|4147.51|4147.11|4148.26|4147.86|4149.26|4148.86|4147.26|4146.86|9938
1621522500000|2021-05-20 14:55:00|4148.51|4148.11|4147.26|4146.86|4148.76|4148.36|4147.01|4146.61|10804
1621522800000|2021-05-20 15:00:00|4147.51|4147.11|4148.76|4148.36|4149.76|4149.36|4147.51|4147.11|14066
1621523100000|2021-05-20 15:05:00|4148.51|4148.11|4150.01|4149.61|4150.26|4149.86|4148.26|4147.86|11981
1621523400000|2021-05-20 15:10:00|4150.26|4149.86|4149.51|4149.11|4150.76|4150.36|4149.51|4149.11|11412
1621523700000|2021-05-20 15:15:00|4149.76|4149.36|4151.26|4150.86|4151.51|4151.11|4149.51|4149.11|7151
1621524000000|2021-05-20 15:20:00|4151.51|4151.11|4151.26|4150.86|4151.76|4151.36|4150.26|4149.86|6315
1621524300000|2021-05-20 15:25:00|4151.51|4151.11|4156.26|4155.86|4156.51|4156.11|4151.26|4150.86|21529
1621524600000|2021-05-20 15:30:00|4156.51|4156.11|4159.76|4159.36|4159.76|4159.36|4156.26|4155.86|21458
1621524900000|2021-05-20 15:35:00|4160.26|4159.86|4161.76|4161.36|4161.76|4161.36|4159.51|4159.11|17087
1621525200000|2021-05-20 15:40:00|4162.01|4161.61|4164.76|4164.36|4165.26|4164.86|4161.76|4161.36|20231
1621525500000|2021-05-20 15:45:00|4164.51|4164.11|4167.76|4167.36|4167.76|4167.36|4164.51|4164.11|15438
1621525800000|2021-05-20 15:50:00|4168.01|4167.61|4165.26|4164.86|4169.26|4168.86|4164.76|4164.36|19236
1621526100000|2021-05-20 15:55:00|4165.01|4164.61|4163.26|4162.86|4166.76|4166.36|4163.01|4162.61|13120
1621526400000|2021-05-20 16:00:00|4163.51|4163.11|4159.76|4159.36|4163.51|4163.11|4158.01|4157.61|19524
1621526700000|2021-05-20 16:05:00|4160.01|4159.61|4158.76|4158.36|4160.01|4159.61|4157.26|4156.86|10504
1621527000000|2021-05-20 16:10:00|4158.51|4158.11|4157.51|4157.11|4160.51|4160.11|4157.26|4156.86|9752
1621527300000|2021-05-20 16:15:00|4157.76|4157.36|4157.01|4156.61|4159.51|4159.11|4156.76|4156.36|9005
1621527600000|2021-05-20 16:20:00|4157.26|4156.86|4156.26|4155.86|4158.51|4158.11|4154.51|4154.11|11125
1621527900000|2021-05-20 16:25:00|4156.51|4156.11|4154.51|4154.11|4157.76|4157.36|4154.26|4153.86|11432
1621528200000|2021-05-20 16:30:00|4154.63|4154.23|4156.26|4155.86|4157.76|4157.36|4154.63|4154.23|6993
1621528500000|2021-05-20 16:35:00|4156.51|4156.11|4151.51|4151.11|4156.51|4156.11|4149.26|4148.86|24176
1621528800000|2021-05-20 16:40:00|4151.76|4151.36|4149.26|4148.86|4152.63|4152.23|4148.51|4148.11|12608
1621529100000|2021-05-20 16:45:00|4149.51|4149.11|4153.51|4153.11|4154.01|4153.61|4149.51|4149.11|12061
1621529400000|2021-05-20 16:50:00|4153.38|4152.98|4154.76|4154.36|4155.51|4155.11|4153.01|4152.61|8975
1621529700000|2021-05-20 16:55:00|4154.51|4154.11|4156.01|4155.61|4156.76|4156.36|4153.76|4153.36|7282
1621530000000|2021-05-20 17:00:00|4155.88|4155.48|4155.77|4155.37|4157.02|4156.62|4154.02|4153.62|7985
1621530300000|2021-05-20 17:05:00|4155.89|4155.49|4159.02|4158.62|4159.27|4158.87|4155.77|4155.37|9978
1621530600000|2021-05-20 17:10:00|4159.27|4158.87|4159.77|4159.37|4160.27|4159.87|4159.14|4158.74|7527
1621530900000|2021-05-20 17:15:00|4160.02|4159.62|4161.02|4160.62|4161.77|4161.37|4159.77|4159.37|8993
1621531200000|2021-05-20 17:20:00|4161.27|4160.87|4161.27|4160.87|4162.27|4161.87|4160.77|4160.37|5902
1621531500000|2021-05-20 17:25:00|4161.39|4160.99|4161.52|4161.12|4162.27|4161.87|4160.27|4159.87|5362
1621531800000|2021-05-20 17:30:00|4161.77|4161.37|4161.77|4161.37|4162.52|4162.12|4160.77|4160.37|5807
1621532100000|2021-05-20 17:35:00|4162.02|4161.62|4162.02|4161.62|4162.52|4162.12|4161.27|4160.87|6300
1621532400000|2021-05-20 17:40:00|4161.77|4161.37|4162.52|4162.12|4162.77|4162.37|4161.77|4161.37|4466
1621532700000|2021-05-20 17:45:00|4162.27|4161.87|4162.27|4161.87|4162.52|4162.12|4160.77|4160.37|5681
1621533000000|2021-05-20 17:50:00|4162.02|4161.62|4155.77|4155.37|4162.52|4162.12|4153.02|4152.62|13326
1621533300000|2021-05-20 17:55:00|4155.52|4155.12|4158.52|4158.12|4158.77|4158.37|4154.02|4153.62|12580
1621533600000|2021-05-20 18:00:00|4158.77|4158.37|4159.02|4158.62|4161.27|4160.87|4158.27|4157.87|12449
1621533900000|2021-05-20 18:05:00|4159.27|4158.87|4160.52|4160.12|4161.52|4161.12|4159.02|4158.62|6767
1621534200000|2021-05-20 18:10:00|4161.02|4160.62|4160.77|4160.37|4161.52|4161.12|4159.02|4158.62|7539
1621534500000|2021-05-20 18:15:00|4161.02|4160.62|4160.77|4160.37|4162.27|4161.87|4158.27|4157.87|7872
1621534800000|2021-05-20 18:20:00|4160.52|4160.12|4160.52|4160.12|4161.27|4160.87|4159.27|4158.87|5048
1621535100000|2021-05-20 18:25:00|4160.39|4159.99|4162.77|4162.37|4162.77|4162.37|4158.89|4158.49|7624
1621535400000|2021-05-20 18:30:00|4163.02|4162.62|4160.77|4160.37|4164.02|4163.62|4160.27|4159.87|10434
1621535700000|2021-05-20 18:35:00|4160.89|4160.49|4162.77|4162.37|4163.27|4162.87|4160.52|4160.12|4496
1621536000000|2021-05-20 18:40:00|4162.52|4162.12|4163.52|4163.12|4164.27|4163.87|4162.27|4161.87|7873
1621536300000|2021-05-20 18:45:00|4163.64|4163.24|4163.52|4163.12|4164.02|4163.62|4161.77|4161.37|6909
1621536600000|2021-05-20 18:50:00|4163.27|4162.87|4165.27|4164.87|4165.77|4165.37|4162.27|4161.87|7805
1621536900000|2021-05-20 18:55:00|4164.77|4164.37|4163.27|4162.87|4165.89|4165.49|4162.02|4161.62|11657
1621537200000|2021-05-20 19:00:00|4163.52|4163.12|4163.52|4163.12|4165.02|4164.62|4159.77|4159.37|13713
1621537500000|2021-05-20 19:05:00|4163.27|4162.87|4163.02|4162.62|4163.52|4163.12|4161.02|4160.62|7738
1621537800000|2021-05-20 19:10:00|4163.14|4162.74|4165.52|4165.12|4166.77|4166.37|4162.77|4162.37|12672
1621538100000|2021-05-20 19:15:00|4165.27|4164.87|4167.52|4167.12|4168.02|4167.62|4165.02|4164.62|10641
1621538400000|2021-05-20 19:20:00|4167.27|4166.87|4171.02|4170.62|4171.52|4171.12|4166.52|4166.12|14826
1621538700000|2021-05-20 19:25:00|4171.27|4170.87|4173.12|4172.72|4173.37|4172.97|4170.74|4170.34|15188
1621539000000|2021-05-20 19:30:00|4172.87|4172.47|4167.87|4167.47|4173.12|4172.72|4167.62|4167.22|24668
1621539300000|2021-05-20 19:35:00|4168.12|4167.72|4165.62|4165.22|4169.62|4169.22|4165.37|4164.97|15048
1621539600000|2021-05-20 19:40:00|4165.87|4165.47|4164.62|4164.22|4167.12|4166.72|4162.62|4162.22|16899
1621539900000|2021-05-20 19:45:00|4164.87|4164.47|4162.12|4161.72|4167.37|4166.97|4162.12|4161.72|22954
1621540200000|2021-05-20 19:50:00|4162.37|4161.97|4164.87|4164.47|4165.62|4165.22|4158.62|4158.22|45176
1621540500000|2021-05-20 19:55:00|4164.62|4164.22|4159.87|4159.47|4164.62|4164.22|4156.37|4155.97|77138
1621540800000|2021-05-20 20:00:00|4159.8|4159.2|4157.55|4156.95|4159.8|4159.2|4155.05|4154.45|36896
1621541100000|2021-05-20 20:05:00|4157.3|4156.7|4158.8|4158.2|4159.55|4158.95|4156.8|4156.2|6458
1621541400000|2021-05-20 20:10:00|4158.67|4158.07|4158.01|4156.51|4161.3|4160.7|4156.8|4156.2|9346
1621541700000|2021-05-20 20:15:00|4158.16|4156.66|4157.76|4156.26|4158.6|4157.1|4157.14|4155.64|75
1621542000000|2021-05-20 20:20:00|4157.61|4156.11|4158.01|4156.51|4158.23|4156.73|4157.61|4156.11|0
1621542300000|2021-05-20 20:25:00|4157.91|4156.41|4157.91|4156.41|4158.2|4156.7|4157.83|4156.33|0
1621542600000|2021-05-20 20:30:00|4156.92|4156.32|4157.42|4156.82|4157.92|4157.32|4156.42|4155.82|1149
1621542900000|2021-05-20 20:35:00|4157.67|4157.07|4158.67|4158.07|4159.67|4159.07|4157.42|4156.82|1049
1621543200000|2021-05-20 20:40:00|4158.92|4158.32|4159.17|4158.57|4159.92|4159.32|4158.67|4158.07|776
1621543500000|2021-05-20 20:45:00|4158.92|4158.32|4158.17|4157.57|4159.42|4158.82|4157.42|4156.82|961
1621543800000|2021-05-20 20:50:00|4157.92|4157.32|4158.42|4157.82|4158.67|4158.07|4156.92|4156.32|850
1621544100000|2021-05-20 20:55:00|4158.17|4157.57|4157.11|4155.61|4158.42|4157.82|4156.42|4155.61|839
1621544400000|2021-05-20 21:00:00|4157.08|4155.58|4157.19|4155.69|4157.19|4155.69|4156.68|4155.18|17
1621544700000|2021-05-20 21:05:00|4157.16|4155.66|4156.86|4155.36|4157.34|4155.84|4156.79|4155.29|0
1621545000000|2021-05-20 21:10:00|4157.05|4155.55|4156.68|4155.18|4157.05|4155.55|4156.43|4154.93|0
1621545300000|2021-05-20 21:15:00|4156.83|4155.33|4157.16|4155.66|4157.34|4155.84|4156.79|4155.29|0
1621545600000|2021-05-20 21:20:00|4156.97|4155.47|4157.01|4155.51|4157.01|4155.51|4156.97|4155.47|0
1621545900000|2021-05-20 21:25:00|4156.97|4155.47|4156.97|4155.47|4157.12|4155.62|4156.97|4155.47|0
1621546200000|2021-05-20 21:30:00|4157.01|4155.51|4156.83|4155.33|4157.01|4155.51|4156.83|4155.33|0
1621546500000|2021-05-20 21:35:00|4156.9|4155.4|4156.9|4155.4|4156.9|4155.4|4156.68|4155.18|0
1621546800000|2021-05-20 21:40:00|4156.94|4155.44|4156.9|4155.4|4156.94|4155.44|4156.83|4155.33|0
1621547100000|2021-05-20 21:45:00|4156.94|4155.44|4156.86|4155.36|4156.94|4155.44|4156.86|4155.36|0
1621547400000|2021-05-20 21:50:00|4156.9|4155.4|4156.54|4155.04|4156.9|4155.4|4156.54|4155.04|0
1621547700000|2021-05-20 21:55:00|4156.39|4154.89|4156.79|4155.29|4156.94|4155.44|4156.39|4154.89|0
1621548000000|2021-05-20 22:00:00|4156.42|4155.82|4157.05|4156.45|4158.8|4158.2|4156.42|4155.82|1205
1621548300000|2021-05-20 22:05:00|4157.3|4156.7|4156.42|4155.82|4157.55|4156.95|4155.8|4155.2|502
1621548600000|2021-05-20 22:10:00|4156.92|4156.32|4158.05|4157.45|4158.05|4157.45|4156.55|4155.95|336
1621548900000|2021-05-20 22:15:00|4158.3|4157.7|4157.8|4157.2|4158.3|4157.7|4157.8|4157.2|299
1621549200000|2021-05-20 22:20:00|4157.67|4157.07|4158.3|4157.7|4158.3|4157.7|4157.05|4156.45|211
1621549500000|2021-05-20 22:25:00|4158.42|4157.82|4159.3|4158.7|4159.8|4159.2|4158.3|4157.7|512
1621549800000|2021-05-20 22:30:00|4159.42|4158.82|4160.55|4159.95|4160.55|4159.95|4159.3|4158.7|463
1621550100000|2021-05-20 22:35:00|4160.8|4160.2|4161.05|4160.45|4161.3|4160.7|4160.3|4159.7|445
1621550400000|2021-05-20 22:40:00|4161.3|4160.7|4159.67|4159.07|4161.3|4160.7|4159.3|4158.7|503
1621550700000|2021-05-20 22:45:00|4159.8|4159.2|4159.55|4158.95|4160.05|4159.45|4159.55|4158.95|189
1621551000000|2021-05-20 22:50:00|4159.8|4159.2|4160.8|4160.2|4160.8|4160.2|4159.8|4159.2|262
1621551300000|2021-05-20 22:55:00|4160.55|4159.95|4160.05|4159.45|4160.55|4159.95|4159.92|4159.32|229
1621551600000|2021-05-20 23:00:00|4160.3|4159.7|4159.55|4158.95|4160.55|4159.95|4159.3|4158.7|252
1621551900000|2021-05-20 23:05:00|4159.42|4158.82|4160.05|4159.45|4160.05|4159.45|4159.3|4158.7|134
1621552200000|2021-05-20 23:10:00|4160.17|4159.57|4160.3|4159.7|4160.55|4159.95|4159.8|4159.2|252
1621552500000|2021-05-20 23:15:00|4160.17|4159.57|4159.8|4159.2|4160.55|4159.95|4159.55|4158.95|177
1621552800000|2021-05-20 23:20:00|4160.05|4159.45|4161.3|4160.7|4161.8|4161.2|4159.8|4159.2|357
1621553100000|2021-05-20 23:25:00|4161.17|4160.57|4161.3|4160.7|4161.55|4160.95|4160.3|4159.7|218
1621553400000|2021-05-20 23:30:00|4161.42|4160.82|4162.8|4162.2|4163.05|4162.45|4161.42|4160.82|418
1621553700000|2021-05-20 23:35:00|4162.92|4162.32|4163.3|4162.7|4163.8|4163.2|4162.55|4161.95|495
1621554000000|2021-05-20 23:40:00|4163.55|4162.95|4163.8|4163.2|4163.8|4163.2|4162.8|4162.2|314
1621554300000|2021-05-20 23:45:00|4163.67|4163.07|4165.05|4164.45|4166.05|4165.45|4163.05|4162.45|1202
1621554600000|2021-05-20 23:50:00|4165.17|4164.57|4164.3|4163.7|4165.3|4164.7|4163.8|4163.2|450
1621554900000|2021-05-20 23:55:00|4164.17|4163.57|4165.42|4164.82|4165.55|4164.95|4164.05|4163.45|297
1621555200000|2021-05-21 00:00:00|4165.55|4164.95|4164.55|4163.95|4166.3|4165.7|4163.05|4162.45|1401
1621555500000|2021-05-21 00:05:00|4165.05|4164.45|4168.05|4167.45|4168.05|4167.45|4164.55|4163.95|1092
1621555800000|2021-05-21 00:10:00|4168.17|4167.57|4168.55|4167.95|4169.05|4168.45|4167.8|4167.2|1079
1621556100000|2021-05-21 00:15:00|4168.67|4168.07|4166.67|4166.07|4168.8|4168.2|4166.05|4165.45|1065
1621556400000|2021-05-21 00:20:00|4166.8|4166.2|4167.05|4166.45|4167.3|4166.7|4165.42|4164.82|687
1621556700000|2021-05-21 00:25:00|4166.8|4166.2|4168.55|4167.95|4168.55|4167.95|4166.55|4165.95|698
1621557000000|2021-05-21 00:30:00|4168.3|4167.7|4168.3|4167.7|4168.8|4168.2|4167.3|4166.7|568
1621557300000|2021-05-21 00:35:00|4168.05|4167.45|4169.3|4168.7|4170.05|4169.45|4168.05|4167.45|1246
1621557600000|2021-05-21 00:40:00|4169.05|4168.45|4169.55|4168.95|4170.55|4169.95|4168.8|4168.2|638
1621557900000|2021-05-21 00:45:00|4169.8|4169.2|4169.55|4168.95|4170.55|4169.95|4169.55|4168.95|576
1621558200000|2021-05-21 00:50:00|4169.67|4169.07|4169.8|4169.2|4169.8|4169.2|4169.3|4168.7|430
1621558500000|2021-05-21 00:55:00|4169.67|4169.07|4168.55|4167.95|4170.3|4169.7|4168.55|4167.95|529
1621558800000|2021-05-21 01:00:00|4168.67|4168.07|4168.05|4167.45|4169.3|4168.7|4167.8|4167.2|725
1621559100000|2021-05-21 01:05:00|4168.17|4167.57|4168.3|4167.7|4169.05|4168.45|4168.17|4167.57|330
1621559400000|2021-05-21 01:10:00|4168.42|4167.82|4170.3|4169.7|4170.55|4169.95|4168.3|4167.7|507
1621559700000|2021-05-21 01:15:00|4170.05|4169.45|4170.05|4169.45|4170.55|4169.95|4169.55|4168.95|757
1621560000000|2021-05-21 01:20:00|4169.92|4169.32|4166.8|4166.2|4169.92|4169.32|4166.55|4165.95|703
1621560300000|2021-05-21 01:25:00|4166.92|4166.32|4167.55|4166.95|4168.05|4167.45|4166.8|4166.2|611
1621560600000|2021-05-21 01:30:00|4167.42|4166.82|4168.55|4167.95|4169.55|4168.95|4167.3|4166.7|760
1621560900000|2021-05-21 01:35:00|4168.8|4168.2|4168.55|4167.95|4169.05|4168.45|4167.3|4166.7|711
1621561200000|2021-05-21 01:40:00|4168.3|4167.7|4166.8|4166.2|4168.3|4167.7|4166.8|4166.2|1067
1621561500000|2021-05-21 01:45:00|4166.92|4166.32|4168.05|4167.45|4169.55|4168.95|4166.8|4166.2|1195
1621561800000|2021-05-21 01:50:00|4168.17|4167.57|4167.8|4167.2|4168.3|4167.7|4166.8|4166.2|650
1621562100000|2021-05-21 01:55:00|4167.67|4167.07|4164.55|4163.95|4167.67|4167.07|4164.55|4163.95|1204
1621562400000|2021-05-21 02:00:00|4164.3|4163.7|4162.92|4162.32|4165.3|4164.7|4162.3|4161.7|1718
1621562700000|2021-05-21 02:05:00|4162.8|4162.2|4163.05|4162.45|4163.55|4162.95|4162.05|4161.45|957
1621563000000|2021-05-21 02:10:00|4162.8|4162.2|4161.8|4161.2|4163.8|4163.2|4161.55|4160.95|688
1621563300000|2021-05-21 02:15:00|4161.55|4160.95|4160.55|4159.95|4161.8|4161.2|4160.3|4159.7|1190
1621563600000|2021-05-21 02:20:00|4160.3|4159.7|4162.3|4161.7|4162.3|4161.7|4159.92|4159.32|966
1621563900000|2021-05-21 02:25:00|4162.05|4161.45|4162.05|4161.45|4162.8|4162.2|4162.05|4161.45|481
1621564200000|2021-05-21 02:30:00|4161.8|4161.2|4161.8|4161.2|4162.8|4162.2|4161.05|4160.45|707
1621564500000|2021-05-21 02:35:00|4162.05|4161.45|4162.05|4161.45|4162.8|4162.2|4161.8|4161.2|309
1621564800000|2021-05-21 02:40:00|4161.8|4161.2|4162.3|4161.7|4162.55|4161.95|4161.05|4160.45|273
1621565100000|2021-05-21 02:45:00|4162.05|4161.45|4163.3|4162.7|4163.3|4162.7|4162.05|4161.45|306
1621565400000|2021-05-21 02:50:00|4163.17|4162.57|4164.3|4163.7|4164.55|4163.95|4162.8|4162.2|442
1621565700000|2021-05-21 02:55:00|4164.17|4163.57|4164.3|4163.7|4164.55|4163.95|4163.8|4163.2|514
1621566000000|2021-05-21 03:00:00|4164.42|4163.82|4165.3|4164.7|4166.3|4165.7|4164.3|4163.7|804
1621566300000|2021-05-21 03:05:00|4165.42|4164.82|4164.05|4163.45|4165.8|4165.2|4164.05|4163.45|445
1621566600000|2021-05-21 03:10:00|4163.92|4163.32|4162.3|4161.7|4164.8|4164.2|4162.3|4161.7|505
1621566900000|2021-05-21 03:15:00|4162.05|4161.45|4164.8|4164.2|4164.8|4164.2|4162.05|4161.45|459
1621567200000|2021-05-21 03:20:00|4164.55|4163.95|4163.8|4163.2|4165.05|4164.45|4163.3|4162.7|387
1621567500000|2021-05-21 03:25:00|4163.67|4163.07|4164.05|4163.45|4164.05|4163.45|4163.3|4162.7|292
1621567800000|2021-05-21 03:30:00|4163.8|4163.2|4163.55|4162.95|4165.55|4164.95|4163.55|4162.95|576
1621568100000|2021-05-21 03:35:00|4163.42|4162.82|4163.8|4163.2|4164.17|4163.57|4162.55|4161.95|741
1621568400000|2021-05-21 03:40:00|4164.05|4163.45|4164.05|4163.45|4165.05|4164.45|4163.8|4163.2|417
1621568700000|2021-05-21 03:45:00|4164.17|4163.57|4163.05|4162.45|4164.3|4163.7|4163.05|4162.45|464
1621569000000|2021-05-21 03:50:00|4162.8|4162.2|4161.8|4161.2|4163.05|4162.45|4161.3|4160.7|440
1621569300000|2021-05-21 03:55:00|4161.92|4161.32|4162.55|4161.95|4163.05|4162.45|4161.3|4160.7|410
1621569600000|2021-05-21 04:00:00|4162.3|4161.7|4162.05|4161.45|4163.05|4162.45|4161.3|4160.7|272
1621569900000|2021-05-21 04:05:00|4161.92|4161.32|4162.3|4161.7|4162.42|4161.82|4161.55|4160.95|159
1621570200000|2021-05-21 04:10:00|4162.17|4161.57|4164.05|4163.45|4164.05|4163.45|4162.05|4161.45|386
1621570500000|2021-05-21 04:15:00|4163.92|4163.32|4163.55|4162.95|4164.05|4163.45|4163.55|4162.95|220
1621570800000|2021-05-21 04:20:00|4163.67|4163.07|4165.8|4165.2|4166.05|4165.45|4163.67|4163.07|631
1621571100000|2021-05-21 04:25:00|4166.05|4165.45|4166.8|4166.2|4167.3|4166.7|4166.05|4165.45|829
1621571400000|2021-05-21 04:30:00|4166.92|4166.32|4167.42|4166.82|4168.3|4167.7|4166.8|4166.2|764
1621571700000|2021-05-21 04:35:00|4167.55|4166.95|4166.92|4166.32|4167.55|4166.95|4166.55|4165.95|266
1621572000000|2021-05-21 04:40:00|4166.8|4166.2|4166.8|4166.2|4167.55|4166.95|4166.55|4165.95|252
1621572300000|2021-05-21 04:45:00|4166.3|4165.7|4167.55|4166.95|4167.55|4166.95|4166.3|4165.7|222
1621572600000|2021-05-21 04:50:00|4167.67|4167.07|4166.8|4166.2|4168.05|4167.45|4165.8|4165.2|383
1621572900000|2021-05-21 04:55:00|4167.05|4166.45|4166.8|4166.2|4167.55|4166.95|4166.8|4166.2|145
1621573200000|2021-05-21 05:00:00|4167.05|4166.45|4168.3|4167.7|4168.3|4167.7|4167.05|4166.45|371
1621573500000|2021-05-21 05:05:00|4167.8|4167.2|4169.55|4168.95|4169.67|4169.07|4167.55|4166.95|676
1621573800000|2021-05-21 05:10:00|4169.3|4168.7|4169.3|4168.7|4169.3|4168.7|4168.05|4167.45|325
1621574100000|2021-05-21 05:15:00|4169.42|4168.82|4169.3|4168.7|4169.55|4168.95|4169.05|4168.45|275
1621574400000|2021-05-21 05:20:00|4169.55|4168.95|4169.05|4168.45|4170.05|4169.45|4168.55|4167.95|451
1621574700000|2021-05-21 05:25:00|4169.17|4168.57|4168.3|4167.7|4169.8|4169.2|4168.05|4167.45|356
1621575000000|2021-05-21 05:30:00|4168.17|4167.57|4169.3|4168.7|4170.05|4169.45|4167.92|4167.32|351
1621575300000|2021-05-21 05:35:00|4169.55|4168.95|4166.3|4165.7|4169.55|4168.95|4166.3|4165.7|699
1621575600000|2021-05-21 05:40:00|4166.55|4165.95|4164.55|4163.95|4167.05|4166.45|4164.55|4163.95|762
1621575900000|2021-05-21 05:45:00|4164.3|4163.7|4165.3|4164.7|4165.55|4164.95|4164.3|4163.7|584
1621576200000|2021-05-21 05:50:00|4165.42|4164.82|4163.8|4163.2|4165.55|4164.95|4163.55|4162.95|539
1621576500000|2021-05-21 05:55:00|4163.55|4162.95|4165.3|4164.7|4165.55|4164.95|4163.55|4162.95|509
1621576800000|2021-05-21 06:00:00|4165.55|4164.95|4168.05|4167.45|4168.8|4168.2|4165.3|4164.7|991
1621577100000|2021-05-21 06:05:00|4168.17|4167.57|4167.8|4167.2|4169.55|4168.95|4167.3|4166.7|624
1621577400000|2021-05-21 06:10:00|4167.55|4166.95|4167.67|4167.07|4168.3|4167.7|4166.8|4166.2|318
1621577700000|2021-05-21 06:15:00|4167.55|4166.95|4167.55|4166.95|4169.3|4168.7|4167.3|4166.7|346
1621578000000|2021-05-21 06:20:00|4167.8|4167.2|4167.55|4166.95|4168.55|4167.95|4167.05|4166.45|290
1621578300000|2021-05-21 06:25:00|4167.42|4166.82|4167.55|4166.95|4167.8|4167.2|4166.8|4166.2|439
1621578600000|2021-05-21 06:30:00|4167.67|4167.07|4167.8|4167.2|4168.8|4168.2|4167.55|4166.95|380
1621578900000|2021-05-21 06:35:00|4167.92|4167.32|4168.55|4167.95|4168.55|4167.95|4167.55|4166.95|256
1621579200000|2021-05-21 06:40:00|4168.42|4167.82|4167.55|4166.95|4168.55|4167.95|4167.3|4166.7|482
1621579500000|2021-05-21 06:45:00|4167.67|4167.07|4168.55|4167.95|4168.55|4167.95|4167.05|4166.45|322
1621579800000|2021-05-21 06:50:00|4168.8|4168.2|4168.3|4167.7|4169.3|4168.7|4168.05|4167.45|379
1621580100000|2021-05-21 06:55:00|4168.55|4167.95|4167.3|4166.7|4169.05|4168.45|4167.3|4166.7|268
1621580400000|2021-05-21 07:00:00|4167.55|4166.95|4167.3|4166.7|4169.55|4168.95|4167.05|4166.45|1823
1621580700000|2021-05-21 07:05:00|4167.05|4166.45|4166.92|4166.32|4168.3|4167.7|4164.8|4164.2|1515
1621581000000|2021-05-21 07:10:00|4167.05|4166.45|4167.67|4167.07|4168.3|4167.7|4166.3|4165.7|863
1621581300000|2021-05-21 07:15:00|4168.55|4167.95|4171.55|4170.95|4172.8|4172.2|4168.42|4167.82|3246
1621581600000|2021-05-21 07:20:00|4171.42|4170.82|4171.05|4170.45|4172.05|4171.45|4170.55|4169.95|999
1621581900000|2021-05-21 07:25:00|4170.92|4170.32|4171.05|4170.45|4172.05|4171.45|4170.55|4169.95|748
1621582200000|2021-05-21 07:30:00|4170.05|4169.45|4167.8|4167.2|4171.55|4170.95|4167.05|4166.45|2431
1621582500000|2021-05-21 07:35:00|4167.55|4166.95|4169.3|4168.7|4169.8|4169.2|4166.8|4166.2|1457
1621582800000|2021-05-21 07:40:00|4169.17|4168.57|4168.55|4167.95|4170.42|4169.82|4167.3|4166.7|1037
1621583100000|2021-05-21 07:45:00|4168.3|4167.7|4166.55|4165.95|4169.05|4168.45|4166.3|4165.7|1131
1621583400000|2021-05-21 07:50:00|4166.42|4165.82|4166.05|4165.45|4167.3|4166.7|4165.42|4164.82|902
1621583700000|2021-05-21 07:55:00|4165.92|4165.32|4165.8|4165.2|4166.55|4165.95|4165.05|4164.45|872
1621584000000|2021-05-21 08:00:00|4165.55|4164.95|4166.05|4165.45|4167.55|4166.95|4165.3|4164.7|1114
1621584300000|2021-05-21 08:05:00|4165.92|4165.32|4163.55|4162.95|4165.92|4165.32|4162.55|4161.95|2053
1621584600000|2021-05-21 08:10:00|4163.3|4162.7|4163.3|4162.7|4163.55|4162.95|4162.3|4161.7|1433
1621584900000|2021-05-21 08:15:00|4163.05|4162.45|4163.05|4162.45|4163.92|4163.32|4161.05|4160.45|1324
1621585200000|2021-05-21 08:20:00|4162.8|4162.2|4161.8|4161.2|4163.05|4162.45|4160.05|4159.45|1436
1621585500000|2021-05-21 08:25:00|4161.55|4160.95|4162.3|4161.7|4163.05|4162.45|4161.3|4160.7|1089
1621585800000|2021-05-21 08:30:00|4162.05|4161.45|4162.05|4161.45|4163.55|4162.95|4161.8|4161.2|714
1621586100000|2021-05-21 08:35:00|4162.3|4161.7|4161.3|4160.7|4162.55|4161.95|4160.8|4160.2|779
1621586400000|2021-05-21 08:40:00|4161.55|4160.95|4163.05|4162.45|4163.8|4163.2|4161.3|4160.7|795
1621586700000|2021-05-21 08:45:00|4163.3|4162.7|4163.67|4163.07|4164.55|4163.95|4163.05|4162.45|765
1621587000000|2021-05-21 08:50:00|4163.8|4163.2|4163.55|4162.95|4164.55|4163.95|4163.3|4162.7|603
1621587300000|2021-05-21 08:55:00|4163.67|4163.07|4165.3|4164.7|4165.55|4164.95|4163.3|4162.7|500
1621587600000|2021-05-21 09:00:00|4165.42|4164.82|4167.55|4166.95|4168.05|4167.45|4165.3|4164.7|1515
1621587900000|2021-05-21 09:05:00|4167.42|4166.82|4167.55|4166.95|4168.55|4167.95|4167.3|4166.7|926
1621588200000|2021-05-21 09:10:00|4167.8|4167.2|4168.55|4167.95|4169.3|4168.7|4167.3|4166.7|845
1621588500000|2021-05-21 09:15:00|4168.67|4168.07|4167.8|4167.2|4169.55|4168.95|4167.3|4166.7|690
1621588800000|2021-05-21 09:20:00|4167.67|4167.07|4167.8|4167.2|4168.55|4167.95|4167.05|4166.45|685
1621589100000|2021-05-21 09:25:00|4167.92|4167.32|4168.05|4167.45|4168.05|4167.45|4166.42|4165.82|718
1621589400000|2021-05-21 09:30:00|4167.8|4167.2|4166.3|4165.7|4167.8|4167.2|4165.92|4165.32|448
1621589700000|2021-05-21 09:35:00|4166.05|4165.45|4168.3|4167.7|4168.8|4168.2|4166.05|4165.45|765
1621590000000|2021-05-21 09:40:00|4168.42|4167.82|4168.55|4167.95|4169.3|4168.7|4167.67|4167.07|550
1621590300000|2021-05-21 09:45:00|4168.42|4167.82|4169.05|4168.45|4169.05|4168.45|4167.55|4166.95|441
1621590600000|2021-05-21 09:50:00|4168.8|4168.2|4169.3|4168.7|4171.8|4171.2|4168.3|4167.7|2213
1621590900000|2021-05-21 09:55:00|4169.42|4168.82|4168.67|4168.07|4170.05|4169.45|4168.55|4167.95|1121
1621591200000|2021-05-21 10:00:00|4168.8|4168.2|4168.3|4167.7|4169.05|4168.45|4166.92|4166.32|1390
1621591500000|2021-05-21 10:05:00|4168.17|4167.57|4167.8|4167.2|4169.92|4169.32|4167.8|4167.2|990
1621591800000|2021-05-21 10:10:00|4167.92|4167.32|4169.05|4168.45|4169.3|4168.7|4167.8|4167.2|608
1621592100000|2021-05-21 10:15:00|4168.92|4168.32|4170.55|4169.95|4170.55|4169.95|4168.55|4167.95|747
1621592400000|2021-05-21 10:20:00|4170.67|4170.07|4172.05|4171.45|4172.05|4171.45|4170.67|4170.07|1036
1621592700000|2021-05-21 10:25:00|4171.8|4171.2|4172.05|4171.45|4173.55|4172.95|4171.55|4170.95|1320
1621593000000|2021-05-21 10:30:00|4172.17|4171.57|4171.3|4170.7|4172.3|4171.7|4170.8|4170.2|676
1621593300000|2021-05-21 10:35:00|4171.17|4170.57|4169.8|4169.2|4171.3|4170.7|4169.8|4169.2|687
1621593600000|2021-05-21 10:40:00|4169.92|4169.32|4169.05|4168.45|4170.17|4169.57|4169.05|4168.45|786
1621593900000|2021-05-21 10:45:00|4169.17|4168.57|4169.8|4169.2|4169.8|4169.2|4168.67|4168.07|616
1621594200000|2021-05-21 10:50:00|4169.55|4168.95|4169.55|4168.95|4170.05|4169.45|4168.8|4168.2|742
1621594500000|2021-05-21 10:55:00|4169.3|4168.7|4167.8|4167.2|4169.8|4169.2|4167.42|4166.82|945
1621594800000|2021-05-21 11:00:00|4168.05|4167.45|4170.55|4169.95|4170.55|4169.95|4168.05|4167.45|1591
1621595100000|2021-05-21 11:05:00|4170.42|4169.82|4171.8|4171.2|4171.8|4171.2|4170.3|4169.7|1033
1621595400000|2021-05-21 11:10:00|4172.05|4171.45|4173.05|4172.45|4173.3|4172.7|4171.05|4170.45|1874
1621595700000|2021-05-21 11:15:00|4172.92|4172.32|4172.3|4171.7|4173.3|4172.7|4172.05|4171.45|804
1621596000000|2021-05-21 11:20:00|4172.05|4171.45|4171.8|4171.2|4172.3|4171.7|4170.8|4170.2|795
1621596300000|2021-05-21 11:25:00|4171.92|4171.32|4174.3|4173.7|4174.3|4173.7|4171.92|4171.32|1400
1621596600000|2021-05-21 11:30:00|4174.05|4173.45|4174.8|4174.2|4175.55|4174.95|4174.05|4173.45|2515
1621596900000|2021-05-21 11:35:00|4174.67|4174.07|4176.55|4175.95|4176.55|4175.95|4174.67|4174.07|1764
1621597200000|2021-05-21 11:40:00|4176.3|4175.7|4176.3|4175.7|4176.8|4176.2|4175.55|4174.95|1550
1621597500000|2021-05-21 11:45:00|4176.42|4175.82|4175.55|4174.95|4177.3|4176.7|4175.55|4174.95|1639
1621597800000|2021-05-21 11:50:00|4175.8|4175.2|4176.55|4175.95|4176.8|4176.2|4175.55|4174.95|993
1621598100000|2021-05-21 11:55:00|4176.3|4175.7|4176.05|4175.45|4176.8|4176.2|4176.05|4175.45|1130
1621598400000|2021-05-21 12:00:00|4176.3|4175.7|4175.8|4175.2|4176.55|4175.95|4175.42|4174.82|1617
1621598700000|2021-05-21 12:05:00|4175.67|4175.07|4174.55|4173.95|4175.92|4175.32|4174.55|4173.95|1287
1621599000000|2021-05-21 12:10:00|4174.67|4174.07|4174.3|4173.7|4175.3|4174.7|4174.3|4173.7|2095
1621599300000|2021-05-21 12:15:00|4174.42|4173.82|4175.55|4174.95|4175.8|4175.2|4174.05|4173.45|1229
1621599600000|2021-05-21 12:20:00|4175.8|4175.2|4174.55|4173.95|4176.3|4175.7|4174.05|4173.45|1804
1621599900000|2021-05-21 12:25:00|4174.42|4173.82|4174.55|4173.95|4175.8|4175.2|4174.17|4173.57|1235
1621600200000|2021-05-21 12:30:00|4174.42|4173.82|4173.3|4172.7|4174.92|4174.32|4172.92|4172.32|2128
1621600500000|2021-05-21 12:35:00|4173.55|4172.95|4174.05|4173.45|4174.92|4174.32|4173.55|4172.95|1545
1621600800000|2021-05-21 12:40:00|4173.8|4173.2|4173.55|4172.95|4174.55|4173.95|4172.8|4172.2|1478
1621601100000|2021-05-21 12:45:00|4173.8|4173.2|4173.3|4172.7|4174.8|4174.2|4173.05|4172.45|2234
1621601400000|2021-05-21 12:50:00|4173.55|4172.95|4171.8|4171.2|4174.05|4173.45|4171.8|4171.2|3057
1621601700000|2021-05-21 12:55:00|4172.05|4171.45|4172.8|4172.2|4172.8|4172.2|4172.05|4171.45|1263
1621602000000|2021-05-21 13:00:00|4172.67|4172.07|4173.55|4172.95|4173.8|4173.2|4171.8|4171.2|3821
1621602300000|2021-05-21 13:05:00|4173.8|4173.2|4172.8|4172.2|4173.8|4173.2|4172.3|4171.7|1695
1621602600000|2021-05-21 13:10:00|4173.05|4172.45|4174.05|4173.45|4174.05|4173.45|4172.8|4172.2|3077
1621602900000|2021-05-21 13:15:00|4173.92|4173.32|4173.55|4172.95|4175.3|4174.7|4173.55|4172.95|3452
1621603200000|2021-05-21 13:20:00|4173.8|4173.2|4176.8|4176.2|4176.8|4176.2|4173.8|4173.2|3888
1621603500000|2021-05-21 13:25:00|4177.05|4176.45|4175.8|4175.2|4178.55|4177.95|4175.3|4174.7|14803
1621603800000|2021-05-21 13:30:00|4175.7|4175.3|4181.2|4180.8|4181.95|4181.55|4175.7|4175.3|40314
1621604100000|2021-05-21 13:35:00|4181.45|4181.05|4182.2|4181.8|4186.2|4185.8|4180.2|4179.8|29041
1621604400000|2021-05-21 13:40:00|4182.45|4182.05|4182.07|4181.67|4183.95|4183.55|4181.45|4181.05|17268
1621604700000|2021-05-21 13:45:00|4182.2|4181.8|4181.7|4181.3|4182.7|4182.3|4178.7|4178.3|21337
1621605000000|2021-05-21 13:50:00|4181.45|4181.05|4184.45|4184.05|4185.7|4185.3|4178.2|4177.8|23969
1621605300000|2021-05-21 13:55:00|4184.2|4183.8|4188.7|4188.3|4188.7|4188.3|4183.7|4183.3|16254
1621605600000|2021-05-21 14:00:00|4188.95|4188.55|4184.2|4183.8|4188.95|4188.55|4182.95|4182.55|21925
1621605900000|2021-05-21 14:05:00|4184.45|4184.05|4182.45|4182.05|4184.95|4184.55|4179.45|4179.05|25313
1621606200000|2021-05-21 14:10:00|4182.2|4181.8|4179.45|4179.05|4184.7|4184.3|4179.45|4179.05|20659
1621606500000|2021-05-21 14:15:00|4179.2|4178.8|4177.45|4177.05|4180.57|4180.17|4176.7|4176.3|28940
1621606800000|2021-05-21 14:20:00|4177.2|4176.8|4176.45|4176.05|4178.32|4177.92|4175.2|4174.8|20909
1621607100000|2021-05-21 14:25:00|4176.7|4176.3|4174.45|4174.05|4178.2|4177.8|4174.45|4174.05|18238
1621607400000|2021-05-21 14:30:00|4174.7|4174.3|4179.16|4178.76|4180.16|4179.76|4173.45|4173.05|21480
1621607700000|2021-05-21 14:35:00|4179.41|4179.01|4173.91|4173.51|4180.41|4180.01|4172.16|4171.76|23889
1621608000000|2021-05-21 14:40:00|4173.66|4173.26|4172.41|4172.01|4174.91|4174.51|4171.91|4171.51|16239
1621608300000|2021-05-21 14:45:00|4172.16|4171.76|4173.41|4173.01|4173.41|4173.01|4170.66|4170.26|16567
1621608600000|2021-05-21 14:50:00|4173.16|4172.76|4173.41|4173.01|4175.16|4174.76|4172.41|4172.01|12692
1621608900000|2021-05-21 14:55:00|4173.53|4173.13|4177.66|4177.26|4177.91|4177.51|4173.41|4173.01|14750
1621609200000|2021-05-21 15:00:00|4177.91|4177.51|4175.66|4175.26|4178.91|4178.51|4174.91|4174.51|14063
1621609500000|2021-05-21 15:05:00|4176.16|4175.76|4178.03|4177.63|4179.41|4179.01|4176.16|4175.76|10995
1621609800000|2021-05-21 15:10:00|4177.91|4177.51|4177.16|4176.76|4179.66|4179.26|4176.66|4176.26|10607
1621610100000|2021-05-21 15:15:00|4177.41|4177.01|4178.16|4177.76|4178.41|4178.01|4176.66|4176.26|7679
1621610400000|2021-05-21 15:20:00|4178.41|4178.01|4177.28|4176.88|4179.16|4178.76|4177.16|4176.76|6391
1621610700000|2021-05-21 15:25:00|4177.16|4176.76|4169.91|4169.51|4178.16|4177.76|4169.41|4169.01|20942
1621611000000|2021-05-21 15:30:00|4170.16|4169.76|4173.66|4173.26|4174.66|4174.26|4168.91|4168.51|17026
1621611300000|2021-05-21 15:35:00|4173.78|4173.38|4172.16|4171.76|4173.91|4173.51|4170.66|4170.26|12592
1621611600000|2021-05-21 15:40:00|4171.91|4171.51|4172.16|4171.76|4174.41|4174.01|4171.41|4171.01|10620
1621611900000|2021-05-21 15:45:00|4172.41|4172.01|4170.91|4170.51|4173.91|4173.51|4170.41|4170.01|9835
1621612200000|2021-05-21 15:50:00|4171.03|4170.63|4168.66|4168.26|4173.16|4172.76|4167.91|4167.51|11278
1621612500000|2021-05-21 15:55:00|4168.41|4168.01|4166.66|4166.26|4168.91|4168.51|4165.66|4165.26|15617
1621612800000|2021-05-21 16:00:00|4166.53|4166.13|4168.66|4168.26|4168.91|4168.51|4165.41|4165.01|15651
1621613100000|2021-05-21 16:05:00|4168.41|4168.01|4158.66|4158.26|4169.16|4168.76|4158.41|4158.01|32814
1621613400000|2021-05-21 16:10:00|4158.41|4158.01|4161.78|4161.38|4163.16|4162.76|4158.41|4158.01|16839
1621613700000|2021-05-21 16:15:00|4161.66|4161.26|4161.16|4160.76|4162.66|4162.26|4159.91|4159.51|10142
1621614000000|2021-05-21 16:20:00|4161.03|4160.63|4160.41|4160.01|4162.66|4162.26|4159.91|4159.51|8828
1621614300000|2021-05-21 16:25:00|4160.53|4160.13|4161.91|4161.51|4162.66|4162.26|4159.16|4158.76|7973
1621614600000|2021-05-21 16:30:00|4161.66|4161.26|4161.78|4161.38|4163.66|4163.26|4161.41|4161.01|8200
1621614900000|2021-05-21 16:35:00|4161.66|4161.26|4161.66|4161.26|4162.66|4162.26|4159.91|4159.51|7097
1621615200000|2021-05-21 16:40:00|4161.67|4161.27|4163.17|4162.77|4163.67|4163.27|4161.42|4161.02|9750
1621615500000|2021-05-21 16:45:00|4163.04|4162.64|4159.17|4158.77|4163.17|4162.77|4158.17|4157.77|9242
1621615800000|2021-05-21 16:50:00|4159.42|4159.02|4154.17|4153.77|4159.92|4159.52|4154.17|4153.77|13230
1621616100000|2021-05-21 16:55:00|4154.42|4154.02|4155.92|4155.52|4156.42|4156.02|4151.42|4151.02|16227
1621616400000|2021-05-21 17:00:00|4155.67|4155.27|4157.42|4157.02|4157.67|4157.27|4155.17|4154.77|12505
1621616700000|2021-05-21 17:05:00|4157.17|4156.77|4157.42|4157.02|4159.42|4159.02|4156.92|4156.52|9090
1621617000000|2021-05-21 17:10:00|4157.54|4157.14|4155.92|4155.52|4158.92|4158.52|4155.92|4155.52|6899
1621617300000|2021-05-21 17:15:00|4155.67|4155.27|4156.42|4156.02|4157.92|4157.52|4155.67|4155.27|7023
1621617600000|2021-05-21 17:20:00|4156.67|4156.27|4158.92|4158.52|4160.92|4160.52|4156.42|4156.02|11244
1621617900000|2021-05-21 17:25:00|4158.67|4158.27|4161.42|4161.02|4161.92|4161.52|4158.67|4158.27|8165
1621618200000|2021-05-21 17:30:00|4161.17|4160.77|4165.67|4165.27|4165.92|4165.52|4161.17|4160.77|12839
1621618500000|2021-05-21 17:35:00|4165.92|4165.52|4166.17|4165.77|4166.42|4166.02|4164.42|4164.02|8298
1621618800000|2021-05-21 17:40:00|4165.92|4165.52|4164.42|4164.02|4166.17|4165.77|4163.42|4163.02|9403
1621619100000|2021-05-21 17:45:00|4164.67|4164.27|4164.17|4163.77|4164.67|4164.27|4162.92|4162.52|8028
1621619400000|2021-05-21 17:50:00|4164.42|4164.02|4163.92|4163.52|4164.92|4164.52|4163.17|4162.77|4849
1621619700000|2021-05-21 17:55:00|4164.04|4163.64|4164.42|4164.02|4164.67|4164.27|4163.17|4162.77|5879
1621620000000|2021-05-21 18:00:00|4164.67|4164.27|4164.17|4163.77|4165.17|4164.77|4162.67|4162.27|10924
1621620300000|2021-05-21 18:05:00|4164.42|4164.02|4167.42|4167.02|4168.42|4168.02|4164.17|4163.77|11368
1621620600000|2021-05-21 18:10:00|4167.17|4166.77|4167.92|4167.52|4168.67|4168.27|4166.42|4166.02|7179
1621620900000|2021-05-21 18:15:00|4167.67|4167.27|4166.17|4165.77|4167.92|4167.52|4165.92|4165.52|8864
1621621200000|2021-05-21 18:20:00|4165.92|4165.52|4164.79|4164.39|4166.17|4165.77|4164.17|4163.77|8541
1621621500000|2021-05-21 18:25:00|4164.67|4164.27|4161.67|4161.27|4165.42|4165.02|4160.42|4160.02|14335
1621621800000|2021-05-21 18:30:00|4161.92|4161.52|4162.17|4161.77|4163.92|4163.52|4161.42|4161.02|8535
1621622100000|2021-05-21 18:35:00|4161.92|4161.52|4158.67|4158.27|4162.92|4162.52|4156.67|4156.27|17904
1621622400000|2021-05-21 18:40:00|4158.79|4158.39|4159.67|4159.27|4160.17|4159.77|4158.67|4158.27|8062
1621622700000|2021-05-21 18:45:00|4159.92|4159.52|4161.67|4161.27|4162.92|4162.52|4159.67|4159.27|8387
1621623000000|2021-05-21 18:50:00|4161.92|4161.52|4164.67|4164.27|4164.92|4164.52|4161.67|4161.27|9561
1621623300000|2021-05-21 18:55:00|4164.79|4164.39|4164.42|4164.02|4165.42|4165.02|4163.42|4163.02|10530
1621623600000|2021-05-21 19:00:00|4164.67|4164.27|4162.17|4161.77|4164.67|4164.27|4160.17|4159.77|9072
1621623900000|2021-05-21 19:05:00|4162.42|4162.02|4162.17|4161.77|4163.92|4163.52|4161.17|4160.77|8254
1621624200000|2021-05-21 19:10:00|4161.92|4161.52|4165.17|4164.77|4166.67|4166.27|4161.67|4161.27|11223
1621624500000|2021-05-21 19:15:00|4165.29|4164.89|4166.42|4166.02|4168.42|4168.02|4164.42|4164.02|10647
1621624800000|2021-05-21 19:20:00|4166.37|4165.97|4168.62|4168.22|4169.37|4168.97|4165.87|4165.47|8837
1621625100000|2021-05-21 19:25:00|4168.37|4167.97|4166.87|4166.47|4168.37|4167.97|4165.87|4165.47|15233
1621625400000|2021-05-21 19:30:00|4166.62|4166.22|4162.37|4161.97|4166.87|4166.47|4161.37|4160.97|14474
1621625700000|2021-05-21 19:35:00|4162.62|4162.22|4162.12|4161.72|4165.12|4164.72|4162.12|4161.72|10718
1621626000000|2021-05-21 19:40:00|4161.87|4161.47|4158.37|4157.97|4163.37|4162.97|4158.37|4157.97|20184
1621626300000|2021-05-21 19:45:00|4158.49|4158.09|4161.37|4160.97|4161.37|4160.97|4155.62|4155.22|22058
1621626600000|2021-05-21 19:50:00|4161.12|4160.72|4159.37|4158.97|4163.62|4163.22|4158.12|4157.72|40010
1621626900000|2021-05-21 19:55:00|4159.62|4159.22|4157.37|4156.97|4160.62|4160.22|4154.37|4153.97|73823
1621627200000|2021-05-21 20:00:00|4157.47|4156.87|4159.8|4159.2|4160.8|4160.2|4156.05|4155.45|47509
1621627500000|2021-05-21 20:05:00|4160.05|4159.45|4160.3|4159.7|4160.8|4160.2|4159.05|4158.45|12560
1621627800000|2021-05-21 20:10:00|4160.8|4160.2|4161.41|4159.91|4161.45|4160.45|4159.55|4158.95|9426
1621628100000|2021-05-21 20:15:00|4161.39|4159.89|4159.96|4158.46|4161.39|4159.89|4159.81|4158.31|45
1621628400000|2021-05-21 20:20:00|4159.99|4158.49|4159.87|4158.37|4160.3|4158.8|4159.76|4158.26|0
1621628700000|2021-05-21 20:25:00|4159.94|4158.44|4159.19|4157.69|4160.09|4158.59|4159.08|4157.58|0
1621629000000|2021-05-21 20:30:00|4160.17|4159.57|4160.42|4159.82|4160.92|4160.32|4159.17|4158.57|1562
1621629300000|2021-05-21 20:35:00|4160.67|4160.07|4160.42|4159.82|4160.92|4160.32|4160.42|4159.82|620
1621629600000|2021-05-21 20:40:00|4160.17|4159.57|4160.42|4159.82|4160.42|4159.82|4159.92|4159.32|555
1621629900000|2021-05-21 20:45:00|4160.67|4160.07|4160.17|4159.57|4160.67|4160.07|4160.17|4159.57|435
1621630200000|2021-05-21 20:50:00|4160.42|4159.82|4160.67|4160.07|4160.92|4160.32|4160.17|4159.57|498
1621630500000|2021-05-21 20:55:00|4160.92|4160.32|4161.85|4160.35|4161.85|4160.82|4160.67|4160.07|1245
1621807200000|2021-05-23 22:00:00|4153.17|4152.57|4152.05|4151.45|4153.8|4153.2|4150.55|4149.95|2691
1621807500000|2021-05-23 22:05:00|4151.8|4151.2|4148.8|4148.2|4151.8|4151.2|4146.55|4145.95|3185
1621807800000|2021-05-23 22:10:00|4149.55|4148.95|4150.55|4149.95|4150.8|4150.2|4148.8|4148.2|867
1621808100000|2021-05-23 22:15:00|4150.67|4150.07|4150.8|4150.2|4151.05|4150.45|4148.8|4148.2|807
1621808400000|2021-05-23 22:20:00|4150.92|4150.32|4153.05|4152.45|4153.3|4152.7|4150.55|4149.95|1008
1621808700000|2021-05-23 22:25:00|4153.3|4152.7|4152.55|4151.95|4153.3|4152.7|4152.05|4151.45|283
1621809000000|2021-05-23 22:30:00|4152.8|4152.2|4149.8|4149.2|4153.05|4152.45|4149.8|4149.2|1001
1621809300000|2021-05-23 22:35:00|4149.92|4149.32|4151.8|4151.2|4152.67|4152.07|4149.92|4149.32|468
1621809600000|2021-05-23 22:40:00|4151.92|4151.32|4152.3|4151.7|4153.8|4153.2|4151.55|4150.95|505
1621809900000|2021-05-23 22:45:00|4152.55|4151.95|4153.05|4152.45|4153.8|4153.2|4152.55|4151.95|525
1621810200000|2021-05-23 22:50:00|4153.3|4152.7|4151.55|4150.95|4153.3|4152.7|4151.05|4150.45|417
1621810500000|2021-05-23 22:55:00|4151.67|4151.07|4153.05|4152.45|4153.3|4152.7|4151.55|4150.95|158
1621810800000|2021-05-23 23:00:00|4153.3|4152.7|4153.8|4153.2|4153.8|4153.2|4153.05|4152.45|670
1621811100000|2021-05-23 23:05:00|4155.05|4154.45|4156.3|4155.7|4157.8|4157.2|4154.8|4154.2|2075
1621811400000|2021-05-23 23:10:00|4155.8|4155.2|4156.55|4155.95|4156.8|4156.2|4155.8|4155.2|652
1621811700000|2021-05-23 23:15:00|4156.8|4156.2|4157.55|4156.95|4158.55|4157.95|4156.8|4156.2|619
1621812000000|2021-05-23 23:20:00|4157.67|4157.07|4157.55|4156.95|4158.55|4157.95|4157.3|4156.7|429
1621812300000|2021-05-23 23:25:00|4157.42|4156.82|4157.3|4156.7|4157.8|4157.2|4156.55|4155.95|438
1621812600000|2021-05-23 23:30:00|4157.42|4156.82|4156.05|4155.45|4157.42|4156.82|4155.8|4155.2|465
1621812900000|2021-05-23 23:35:00|4156.17|4155.57|4158.3|4157.7|4158.3|4157.7|4156.05|4155.45|387
1621813200000|2021-05-23 23:40:00|4158.55|4157.95|4157.05|4156.45|4159.3|4158.7|4157.05|4156.45|837
1621813500000|2021-05-23 23:45:00|4156.05|4155.45|4156.55|4155.95|4156.55|4155.95|4154.67|4154.07|814
1621813800000|2021-05-23 23:50:00|4155.8|4155.2|4153.8|4153.2|4156.3|4155.7|4153.8|4153.2|1363
1621814100000|2021-05-23 23:55:00|4153.55|4152.95|4153.55|4152.95|4154.8|4154.2|4153.55|4152.95|655
1621814400000|2021-05-24 00:00:00|4154.05|4153.45|4157.8|4157.2|4159.3|4158.7|4153.55|4152.95|2525
1621814700000|2021-05-24 00:05:00|4158.05|4157.45|4162.05|4161.45|4162.8|4162.2|4157.8|4157.2|2299
1621815000000|2021-05-24 00:10:00|4162.3|4161.7|4163.05|4162.45|4163.8|4163.2|4162.05|4161.45|2061
1621815300000|2021-05-24 00:15:00|4163.17|4162.57|4165.55|4164.95|4166.05|4165.45|4162.67|4162.07|1642
1621815600000|2021-05-24 00:20:00|4165.8|4165.2|4164.3|4163.7|4166.05|4165.45|4164.3|4163.7|839
1621815900000|2021-05-24 00:25:00|4164.55|4163.95|4163.8|4163.2|4164.8|4164.2|4163.55|4162.95|756
1621816200000|2021-05-24 00:30:00|4164.05|4163.45|4162.42|4161.82|4165.3|4164.7|4162.3|4161.7|1079
1621816500000|2021-05-24 00:35:00|4162.55|4161.95|4163.3|4162.7|4163.55|4162.95|4162.05|4161.45|793
1621816800000|2021-05-24 00:40:00|4163.42|4162.82|4163.3|4162.7|4163.67|4163.07|4162.55|4161.95|441
1621817100000|2021-05-24 00:45:00|4163.17|4162.57|4164.8|4164.2|4164.8|4164.2|4163.05|4162.45|840
1621817400000|2021-05-24 00:50:00|4164.92|4164.32|4165.8|4165.2|4165.8|4165.2|4164.55|4163.95|1063
1621817700000|2021-05-24 00:55:00|4165.67|4165.07|4165.3|4164.7|4166.3|4165.7|4165.05|4164.45|559
1621818000000|2021-05-24 01:00:00|4165.55|4164.95|4167.8|4167.2|4168.8|4168.2|4165.55|4164.95|2446
1621818300000|2021-05-24 01:05:00|4168.05|4167.45|4168.3|4167.7|4169.3|4168.7|4167.8|4167.2|814
1621818600000|2021-05-24 01:10:00|4168.55|4167.95|4168.42|4167.82|4168.8|4168.2|4167.3|4166.7|717
1621818900000|2021-05-24 01:15:00|4168.55|4167.95|4168.3|4167.7|4169.05|4168.45|4167.3|4166.7|941
1621819200000|2021-05-24 01:20:00|4168.42|4167.82|4166.55|4165.95|4168.55|4167.95|4165.8|4165.2|1198
1621819500000|2021-05-24 01:25:00|4166.3|4165.7|4167.42|4166.82|4167.55|4166.95|4166.05|4165.45|724
1621819800000|2021-05-24 01:30:00|4167.3|4166.7|4168.55|4167.95|4171.3|4170.7|4167.05|4166.45|2133
1621820100000|2021-05-24 01:35:00|4168.42|4167.82|4168.55|4167.95|4169.67|4169.07|4168.05|4167.45|874
1621820400000|2021-05-24 01:40:00|4168.67|4168.07|4169.92|4169.32|4170.3|4169.7|4167.55|4166.95|1052
1621820700000|2021-05-24 01:45:00|4169.8|4169.2|4169.05|4168.45|4170.8|4170.2|4168.8|4168.2|908
1621821000000|2021-05-24 01:50:00|4169.17|4168.57|4170.05|4169.45|4170.3|4169.7|4168.8|4168.2|619
1621821300000|2021-05-24 01:55:00|4170.17|4169.57|4169.8|4169.2|4170.3|4169.7|4169.17|4168.57|548
1621821600000|2021-05-24 02:00:00|4170.05|4169.45|4168.8|4168.2|4170.3|4169.7|4168.8|4168.2|703
1621821900000|2021-05-24 02:05:00|4168.67|4168.07|4167.55|4166.95|4169.05|4168.45|4167.05|4166.45|1005
1621822200000|2021-05-24 02:10:00|4167.3|4166.7|4164.3|4163.7|4168.05|4167.45|4164.05|4163.45|1889
1621822500000|2021-05-24 02:15:00|4164.17|4163.57|4164.8|4164.2|4165.3|4164.7|4163.55|4162.95|1116
1621822800000|2021-05-24 02:20:00|4164.67|4164.07|4164.8|4164.2|4165.3|4164.7|4164.3|4163.7|482
1621823100000|2021-05-24 02:25:00|4164.67|4164.07|4164.8|4164.2|4165.05|4164.45|4163.05|4162.45|721
1621823400000|2021-05-24 02:30:00|4164.55|4163.95|4165.55|4164.95|4165.8|4165.2|4163.8|4163.2|748
1621823700000|2021-05-24 02:35:00|4165.67|4165.07|4164.55|4163.95|4165.8|4165.2|4164.3|4163.7|492
1621824000000|2021-05-24 02:40:00|4164.8|4164.2|4162.8|4162.2|4165.05|4164.45|4161.8|4161.2|1272
1621824300000|2021-05-24 02:45:00|4162.55|4161.95|4161.67|4161.07|4162.92|4162.32|4161.3|4160.7|843
1621824600000|2021-05-24 02:50:00|4161.55|4160.95|4162.05|4161.45|4162.8|4162.2|4161.55|4160.95|413
1621824900000|2021-05-24 02:55:00|4162.17|4161.57|4164.8|4164.2|4164.8|4164.2|4162.17|4161.57|740
1621825200000|2021-05-24 03:00:00|4164.92|4164.32|4166.17|4165.57|4166.55|4165.95|4164.3|4163.7|891
1621825500000|2021-05-24 03:05:00|4166.05|4165.45|4165.55|4164.95|4166.3|4165.7|4165.05|4164.45|322
1621825800000|2021-05-24 03:10:00|4165.67|4165.07|4168.05|4167.45|4168.3|4167.7|4165.55|4164.95|759
1621826100000|2021-05-24 03:15:00|4168.17|4167.57|4167.8|4167.2|4168.55|4167.95|4167.55|4166.95|487
1621826400000|2021-05-24 03:20:00|4168.05|4167.45|4167.55|4166.95|4168.55|4167.95|4167.05|4166.45|667
1621826700000|2021-05-24 03:25:00|4167.8|4167.2|4168.17|4167.57|4168.17|4167.57|4167.55|4166.95|242
1621827000000|2021-05-24 03:30:00|4168.3|4167.7|4168.8|4168.2|4169.05|4168.45|4168.05|4167.45|575
1621827300000|2021-05-24 03:35:00|4168.92|4168.32|4168.05|4167.45|4169.05|4168.45|4168.05|4167.45|253
1621827600000|2021-05-24 03:40:00|4168.17|4167.57|4167.55|4166.95|4168.3|4167.7|4166.8|4166.2|640
1621827900000|2021-05-24 03:45:00|4167.67|4167.07|4166.67|4166.07|4167.8|4167.2|4166.42|4165.82|457
1621828200000|2021-05-24 03:50:00|4166.55|4165.95|4167.3|4166.7|4167.8|4167.2|4166.55|4165.95|334
1621828500000|2021-05-24 03:55:00|4167.17|4166.57|4167.3|4166.7|4167.8|4167.2|4166.92|4166.32|250
1621828800000|2021-05-24 04:00:00|4167.05|4166.45|4167.05|4166.45|4167.8|4167.2|4166.92|4166.32|134
1621829100000|2021-05-24 04:05:00|4166.92|4166.32|4166.3|4165.7|4167.05|4166.45|4165.05|4164.45|818
1621829400000|2021-05-24 04:10:00|4166.42|4165.82|4166.3|4165.7|4166.8|4166.2|4166.05|4165.45|237
1621829700000|2021-05-24 04:15:00|4166.17|4165.57|4166.3|4165.7|4167.17|4166.57|4166.05|4165.45|188
1621830000000|2021-05-24 04:20:00|4166.05|4165.45|4166.3|4165.7|4166.55|4165.95|4165.92|4165.32|195
1621830300000|2021-05-24 04:25:00|4166.17|4165.57|4165.8|4165.2|4167.05|4166.45|4165.55|4164.95|367
1621830600000|2021-05-24 04:30:00|4165.67|4165.07|4163.55|4162.95|4165.8|4165.2|4163.05|4162.45|734
1621830900000|2021-05-24 04:35:00|4163.3|4162.7|4163.92|4163.32|4164.8|4164.2|4163.05|4162.45|479
1621831200000|2021-05-24 04:40:00|4164.05|4163.45|4165.05|4164.45|4165.3|4164.7|4163.8|4163.2|163
1621831500000|2021-05-24 04:45:00|4164.92|4164.32|4164.8|4164.2|4165.05|4164.45|4164.05|4163.45|174
1621831800000|2021-05-24 04:50:00|4164.92|4164.32|4165.3|4164.7|4166.05|4165.45|4164.92|4164.32|170
1621832100000|2021-05-24 04:55:00|4165.42|4164.82|4165.3|4164.7|4165.55|4164.95|4164.55|4163.95|176
1621832400000|2021-05-24 05:00:00|4165.05|4164.45|4167.3|4166.7|4167.3|4166.7|4164.67|4164.07|471
1621832700000|2021-05-24 05:05:00|4167.17|4166.57|4167.8|4167.2|4168.3|4167.7|4166.8|4166.2|669
1621833000000|2021-05-24 05:10:00|4167.55|4166.95|4167.55|4166.95|4168.17|4167.57|4167.05|4166.45|370
1621833300000|2021-05-24 05:15:00|4167.67|4167.07|4166.8|4166.2|4167.8|4167.2|4166.42|4165.82|244
1621833600000|2021-05-24 05:20:00|4167.05|4166.45|4166.05|4165.45|4167.05|4166.45|4165.55|4164.95|371
1621833900000|2021-05-24 05:25:00|4166.17|4165.57|4168.3|4167.7|4168.55|4167.95|4166.05|4165.45|469
1621834200000|2021-05-24 05:30:00|4168.17|4167.57|4168.05|4167.45|4168.55|4167.95|4167.55|4166.95|333
1621834500000|2021-05-24 05:35:00|4168.17|4167.57|4167.3|4166.7|4168.3|4167.7|4167.3|4166.7|474
1621834800000|2021-05-24 05:40:00|4167.42|4166.82|4166.55|4165.95|4167.55|4166.95|4166.05|4165.45|345
1621835100000|2021-05-24 05:45:00|4166.8|4166.2|4166.05|4165.45|4167.8|4167.2|4165.8|4165.2|485
1621835400000|2021-05-24 05:50:00|4166.3|4165.7|4165.42|4164.82|4166.3|4165.7|4165.05|4164.45|407
1621835700000|2021-05-24 05:55:00|4165.3|4164.7|4165.8|4165.2|4165.8|4165.2|4164.8|4164.2|349
1621836000000|2021-05-24 06:00:00|4165.67|4165.07|4166.55|4165.95|4167.05|4166.45|4165.05|4164.45|489
1621836300000|2021-05-24 06:05:00|4166.3|4165.7|4167.05|4166.45|4167.05|4166.45|4165.67|4165.07|440
1621836600000|2021-05-24 06:10:00|4166.92|4166.32|4168.8|4168.2|4169.05|4168.45|4166.55|4165.95|516
1621836900000|2021-05-24 06:15:00|4168.55|4167.95|4168.05|4167.45|4168.8|4168.2|4167.55|4166.95|378
1621837200000|2021-05-24 06:20:00|4168.17|4167.57|4168.3|4167.7|4168.8|4168.2|4168.05|4167.45|336
1621837500000|2021-05-24 06:25:00|4168.55|4167.95|4168.05|4167.45|4168.8|4168.2|4168.05|4167.45|299
1621837800000|2021-05-24 06:30:00|4168.17|4167.57|4167.8|4167.2|4168.55|4167.95|4167.67|4167.07|351
1621838100000|2021-05-24 06:35:00|4168.05|4167.45|4168.3|4167.7|4168.55|4167.95|4167.8|4167.2|247
1621838400000|2021-05-24 06:40:00|4168.42|4167.82|4168.05|4167.45|4168.55|4167.95|4167.55|4166.95|217
1621838700000|2021-05-24 06:45:00|4167.92|4167.32|4168.8|4168.2|4168.8|4168.2|4167.55|4166.95|270
1621839000000|2021-05-24 06:50:00|4168.55|4167.95|4168.3|4167.7|4169.3|4168.7|4168.17|4167.57|388
1621839300000|2021-05-24 06:55:00|4168.17|4167.57|4168.05|4167.45|4168.8|4168.2|4168.05|4167.45|245
1621839600000|2021-05-24 07:00:00|4168.3|4167.7|4169.8|4169.2|4170.8|4170.2|4167.55|4166.95|1914
1621839900000|2021-05-24 07:05:00|4170.17|4169.57|4168.92|4168.32|4170.8|4170.2|4168.92|4168.32|1067
1621840200000|2021-05-24 07:10:00|4169.05|4168.45|4169.55|4168.95|4170.05|4169.45|4168.8|4168.2|665
1621840500000|2021-05-24 07:15:00|4169.67|4169.07|4173.42|4172.82|4174.05|4173.45|4169.55|4168.95|1793
1621840800000|2021-05-24 07:20:00|4173.3|4172.7|4171.8|4171.2|4173.55|4172.95|4171.05|4170.45|1313
1621841100000|2021-05-24 07:25:00|4171.55|4170.95|4174.3|4173.7|4174.3|4173.7|4171.55|4170.95|1662
1621841400000|2021-05-24 07:30:00|4174.42|4173.82|4176.42|4175.82|4177.3|4176.7|4173.8|4173.2|3834
1621841700000|2021-05-24 07:35:00|4176.3|4175.7|4175.55|4174.95|4177.05|4176.45|4175.3|4174.7|1379
1621842000000|2021-05-24 07:40:00|4175.67|4175.07|4176.3|4175.7|4177.05|4176.45|4175.55|4174.95|862
1621842300000|2021-05-24 07:45:00|4176.55|4175.95|4176.05|4175.45|4176.8|4176.2|4175.3|4174.7|968
1621842600000|2021-05-24 07:50:00|4175.92|4175.32|4175.92|4175.32|4176.3|4175.7|4175.05|4174.45|650
1621842900000|2021-05-24 07:55:00|4175.8|4175.2|4176.55|4175.95|4177.05|4176.45|4175.8|4175.2|769
1621843200000|2021-05-24 08:00:00|4176.42|4175.82|4174.92|4174.32|4176.67|4176.07|4174.55|4173.95|1082
1621843500000|2021-05-24 08:05:00|4175.05|4174.45|4176.3|4175.7|4176.3|4175.7|4174.17|4173.57|731
1621843800000|2021-05-24 08:10:00|4176.05|4175.45|4175.05|4174.45|4176.3|4175.7|4174.55|4173.95|539
1621844100000|2021-05-24 08:15:00|4174.92|4174.32|4174.3|4173.7|4174.92|4174.32|4173.55|4172.95|616
1621844400000|2021-05-24 08:20:00|4174.17|4173.57|4173.8|4173.2|4174.55|4173.95|4173.3|4172.7|888
1621844700000|2021-05-24 08:25:00|4173.92|4173.32|4173.8|4173.2|4174.3|4173.7|4173.3|4172.7|429
1621845000000|2021-05-24 08:30:00|4173.92|4173.32|4172.55|4171.95|4173.92|4173.32|4172.05|4171.45|773
1621845300000|2021-05-24 08:35:00|4172.3|4171.7|4170.8|4170.2|4172.3|4171.7|4169.55|4168.95|1817
1621845600000|2021-05-24 08:40:00|4171.05|4170.45|4172.55|4171.95|4172.92|4172.32|4171.05|4170.45|800
1621845900000|2021-05-24 08:45:00|4172.42|4171.82|4172.55|4171.95|4173.3|4172.7|4171.8|4171.2|601
1621846200000|2021-05-24 08:50:00|4172.67|4172.07|4172.3|4171.7|4172.8|4172.2|4171.8|4171.2|388
1621846500000|2021-05-24 08:55:00|4172.55|4171.95|4171.3|4170.7|4172.8|4172.2|4171.3|4170.7|542
1621846800000|2021-05-24 09:00:00|4171.55|4170.95|4171.05|4170.45|4171.55|4170.95|4170.8|4170.2|1309
1621847100000|2021-05-24 09:05:00|4170.92|4170.32|4174.55|4173.95|4174.55|4173.95|4170.3|4169.7|1586
1621847400000|2021-05-24 09:10:00|4174.67|4174.07|4175.05|4174.45|4176.05|4175.45|4174.3|4173.7|666
1621847700000|2021-05-24 09:15:00|4175.17|4174.57|4174.3|4173.7|4176.3|4175.7|4174.3|4173.7|894
1621848000000|2021-05-24 09:20:00|4174.17|4173.57|4175.55|4174.95|4176.05|4175.45|4174.05|4173.45|626
1621848300000|2021-05-24 09:25:00|4175.8|4175.2|4175.05|4174.45|4175.8|4175.2|4174.3|4173.7|508
1621848600000|2021-05-24 09:30:00|4175.17|4174.57|4174.3|4173.7|4175.17|4174.57|4173.8|4173.2|552
1621848900000|2021-05-24 09:35:00|4174.05|4173.45|4173.8|4173.2|4174.42|4173.82|4173.8|4173.2|472
1621849200000|2021-05-24 09:40:00|4173.92|4173.32|4173.17|4172.57|4174.3|4173.7|4173.17|4172.57|435
1621849500000|2021-05-24 09:45:00|4173.3|4172.7|4174.17|4173.57|4174.3|4173.7|4173.17|4172.57|362
1621849800000|2021-05-24 09:50:00|4174.3|4173.7|4176.3|4175.7|4176.3|4175.7|4174.05|4173.45|697
1621850100000|2021-05-24 09:55:00|4176.17|4175.57|4177.3|4176.7|4177.3|4176.7|4176.05|4175.45|588
1621850400000|2021-05-24 10:00:00|4177.17|4176.57|4177.05|4176.45|4177.55|4176.95|4176.67|4176.07|518
1621850700000|2021-05-24 10:05:00|4176.8|4176.2|4176.3|4175.7|4176.8|4176.2|4176.17|4175.57|365
1621851000000|2021-05-24 10:10:00|4176.55|4175.95|4176.55|4175.95|4177.3|4176.7|4176.05|4175.45|487
1621851300000|2021-05-24 10:15:00|4176.8|4176.2|4176.55|4175.95|4177.05|4176.45|4176.3|4175.7|449
1621851600000|2021-05-24 10:20:00|4176.42|4175.82|4176.55|4175.95|4177.05|4176.45|4176.3|4175.7|344
1621851900000|2021-05-24 10:25:00|4176.67|4176.07|4176.55|4175.95|4176.8|4176.2|4176.3|4175.7|198
1621852200000|2021-05-24 10:30:00|4176.42|4175.82|4176.3|4175.7|4176.55|4175.95|4175.55|4174.95|584
1621852500000|2021-05-24 10:35:00|4176.05|4175.45|4175.55|4174.95|4176.3|4175.7|4175.55|4174.95|361
1621852800000|2021-05-24 10:40:00|4175.67|4175.07|4175.55|4174.95|4176.3|4175.7|4175.3|4174.7|369
1621853100000|2021-05-24 10:45:00|4175.42|4174.82|4175.55|4174.95|4175.55|4174.95|4174.55|4173.95|436
1621853400000|2021-05-24 10:50:00|4175.42|4174.82|4175.05|4174.45|4175.55|4174.95|4174.55|4173.95|428
1621853700000|2021-05-24 10:55:00|4174.92|4174.32|4175.55|4174.95|4176.17|4175.57|4174.92|4174.32|544
1621854000000|2021-05-24 11:00:00|4175.67|4175.07|4175.55|4174.95|4176.3|4175.7|4174.92|4174.32|1015
1621854300000|2021-05-24 11:05:00|4175.42|4174.82|4174.05|4173.45|4175.67|4175.07|4174.05|4173.45|873
1621854600000|2021-05-24 11:10:00|4174.3|4173.7|4174.55|4173.95|4175.05|4174.45|4174.05|4173.45|589
1621854900000|2021-05-24 11:15:00|4174.8|4174.2|4174.05|4173.45|4174.8|4174.2|4173.92|4173.32|471
1621855200000|2021-05-24 11:20:00|4174.17|4173.57|4173.8|4173.2|4174.3|4173.7|4173.3|4172.7|783
1621855500000|2021-05-24 11:25:00|4173.92|4173.32|4173.55|4172.95|4174.3|4173.7|4173.42|4172.82|544
1621855800000|2021-05-24 11:30:00|4173.8|4173.2|4173.8|4173.2|4173.92|4173.32|4172.3|4171.7|1272
1621856100000|2021-05-24 11:35:00|4173.67|4173.07|4173.8|4173.2|4173.8|4173.2|4172.8|4172.2|530
1621856400000|2021-05-24 11:40:00|4174.05|4173.45|4173.3|4172.7|4174.05|4173.45|4172.8|4172.2|651
1621856700000|2021-05-24 11:45:00|4173.05|4172.45|4174.55|4173.95|4174.8|4174.2|4173.05|4172.45|630
1621857000000|2021-05-24 11:50:00|4174.67|4174.07|4174.8|4174.2|4175.55|4174.95|4174.3|4173.7|948
1621857300000|2021-05-24 11:55:00|4175.05|4174.45|4175.05|4174.45|4175.05|4174.45|4174.3|4173.7|369
1621857600000|2021-05-24 12:00:00|4174.8|4174.2|4176.3|4175.7|4176.55|4175.95|4174.55|4173.95|1263
1621857900000|2021-05-24 12:05:00|4176.55|4175.95|4176.8|4176.2|4177.05|4176.45|4176.05|4175.45|1468
1621858200000|2021-05-24 12:10:00|4177.05|4176.45|4176.3|4175.7|4177.05|4176.45|4176.05|4175.45|1066
1621858500000|2021-05-24 12:15:00|4176.17|4175.57|4176.05|4175.45|4176.3|4175.7|4175.3|4174.7|1709
1621858800000|2021-05-24 12:20:00|4175.8|4175.2|4176.3|4175.7|4176.3|4175.7|4175.3|4174.7|952
1621859100000|2021-05-24 12:25:00|4176.42|4175.82|4176.3|4175.7|4176.55|4175.95|4175.8|4175.2|1123
1621859400000|2021-05-24 12:30:00|4176.42|4175.82|4178.55|4177.95|4178.8|4178.2|4176.3|4175.7|2085
1621859700000|2021-05-24 12:35:00|4178.67|4178.07|4178.8|4178.2|4178.8|4178.2|4178.3|4177.7|1130
1621860000000|2021-05-24 12:40:00|4179.05|4178.45|4179.05|4178.45|4179.8|4179.2|4178.8|4178.2|3140
1621860300000|2021-05-24 12:45:00|4178.8|4178.2|4178.55|4177.95|4179.42|4178.82|4178.05|4177.45|1329
1621860600000|2021-05-24 12:50:00|4178.42|4177.82|4179.05|4178.45|4179.3|4178.7|4178.3|4177.7|794
1621860900000|2021-05-24 12:55:00|4178.8|4178.2|4178.8|4178.2|4179.3|4178.7|4178.55|4177.95|1109
1621861200000|2021-05-24 13:00:00|4178.55|4177.95|4179.8|4179.2|4181.05|4180.45|4178.55|4177.95|3060
1621861500000|2021-05-24 13:05:00|4179.92|4179.32|4179.8|4179.2|4180.55|4179.95|4179.55|4178.95|1026
1621861800000|2021-05-24 13:10:00|4179.67|4179.07|4179.8|4179.2|4179.92|4179.32|4179.17|4178.57|1281
1621862100000|2021-05-24 13:15:00|4179.55|4178.95|4178.8|4178.2|4181.05|4180.45|4178.8|4178.2|2325
1621862400000|2021-05-24 13:20:00|4178.92|4178.32|4180.05|4179.45|4180.05|4179.45|4178.55|4177.95|2826
1621862700000|2021-05-24 13:25:00|4179.8|4179.2|4180.3|4179.7|4180.55|4179.95|4178.3|4177.7|5204
1621863000000|2021-05-24 13:30:00|4180.2|4179.8|4181.95|4181.55|4184.45|4184.05|4177.45|4177.05|44495
1621863300000|2021-05-24 13:35:00|4182.2|4181.8|4182.45|4182.05|4184.7|4184.3|4180.95|4180.55|22066
1621863600000|2021-05-24 13:40:00|4182.7|4182.3|4184.45|4184.05|4185.45|4185.05|4182.45|4182.05|22247
1621863900000|2021-05-24 13:45:00|4184.7|4184.3|4184.2|4183.8|4186.2|4185.8|4182.45|4182.05|19110
1621864200000|2021-05-24 13:50:00|4184.45|4184.05|4185.95|4185.55|4186.2|4185.8|4182.7|4182.3|12312
1621864500000|2021-05-24 13:55:00|4186.2|4185.8|4188.45|4188.05|4188.45|4188.05|4185.95|4185.55|11151
1621864800000|2021-05-24 14:00:00|4188.7|4188.3|4190.57|4190.17|4191.95|4191.55|4188.7|4188.3|26596
1621865100000|2021-05-24 14:05:00|4190.45|4190.05|4190.7|4190.3|4190.95|4190.55|4189.45|4189.05|9235
1621865400000|2021-05-24 14:10:00|4190.66|4190.26|4192.66|4192.26|4192.66|4192.26|4189.41|4189.01|9689
1621865700000|2021-05-24 14:15:00|4192.91|4192.51|4196.16|4195.76|4196.16|4195.76|4192.66|4192.26|27600
1621866000000|2021-05-24 14:20:00|4196.41|4196.01|4197.66|4197.26|4199.66|4199.26|4196.16|4195.76|22176
1621866300000|2021-05-24 14:25:00|4197.91|4197.51|4196.91|4196.51|4198.41|4198.01|4196.16|4195.76|14533
1621866600000|2021-05-24 14:30:00|4197.16|4196.76|4198.91|4198.51|4199.41|4199.01|4196.91|4196.51|15233
1621866900000|2021-05-24 14:35:00|4198.66|4198.26|4200.66|4200.26|4200.66|4200.26|4198.41|4198.01|16809
1621867200000|2021-05-24 14:40:00|4200.53|4200.13|4199.66|4199.26|4201.91|4201.51|4199.41|4199.01|12115
1621867500000|2021-05-24 14:45:00|4199.91|4199.51|4198.91|4198.51|4199.91|4199.51|4198.16|4197.76|10115
1621867800000|2021-05-24 14:50:00|4199.03|4198.63|4200.66|4200.26|4201.28|4200.88|4198.91|4198.51|8757
1621868100000|2021-05-24 14:55:00|4200.91|4200.51|4199.91|4199.51|4201.16|4200.76|4199.41|4199.01|7670
1621868400000|2021-05-24 15:00:00|4199.66|4199.26|4198.66|4198.26|4200.91|4200.51|4198.66|4198.26|9487
1621868700000|2021-05-24 15:05:00|4198.91|4198.51|4199.16|4198.76|4199.41|4199.01|4197.91|4197.51|6939
1621869000000|2021-05-24 15:10:00|4198.91|4198.51|4198.66|4198.26|4199.66|4199.26|4198.41|4198.01|6126
1621869300000|2021-05-24 15:15:00|4198.91|4198.51|4201.16|4200.76|4201.16|4200.76|4198.66|4198.26|6158
1621869600000|2021-05-24 15:20:00|4200.91|4200.51|4200.41|4200.01|4201.03|4200.63|4199.91|4199.51|5278
1621869900000|2021-05-24 15:25:00|4200.66|4200.26|4202.41|4202.01|4202.66|4202.26|4200.66|4200.26|9522
1621870200000|2021-05-24 15:30:00|4202.66|4202.26|4202.66|4202.26|4203.16|4202.76|4201.91|4201.51|7998
1621870500000|2021-05-24 15:35:00|4202.91|4202.51|4201.41|4201.01|4203.03|4202.63|4200.66|4200.26|5844
1621870800000|2021-05-24 15:40:00|4201.66|4201.26|4202.41|4202.01|4203.41|4203.01|4200.91|4200.51|6400
1621871100000|2021-05-24 15:45:00|4202.66|4202.26|4201.41|4201.01|4202.91|4202.51|4201.41|4201.01|4862
1621871400000|2021-05-24 15:50:00|4201.66|4201.26|4200.16|4199.76|4201.66|4201.26|4199.91|4199.51|6365
1621871700000|2021-05-24 15:55:00|4199.91|4199.51|4199.16|4198.76|4200.41|4200.01|4199.16|4198.76|7310
1621872000000|2021-05-24 16:00:00|4199.41|4199.01|4200.66|4200.26|4201.41|4201.01|4199.16|4198.76|5223
1621872300000|2021-05-24 16:05:00|4200.91|4200.51|4198.91|4198.51|4201.16|4200.76|4198.91|4198.51|4155
1621872600000|2021-05-24 16:10:00|4198.66|4198.26|4198.41|4198.01|4199.16|4198.76|4197.41|4197.01|7316
1621872900000|2021-05-24 16:15:00|4198.66|4198.26|4198.66|4198.26|4199.53|4199.13|4198.41|4198.01|3629
1621873200000|2021-05-24 16:20:00|4198.91|4198.51|4197.91|4197.51|4199.66|4199.26|4197.91|4197.51|5146
1621873500000|2021-05-24 16:25:00|4198.16|4197.76|4196.66|4196.26|4198.16|4197.76|4196.16|4195.76|8530
1621873800000|2021-05-24 16:30:00|4196.91|4196.51|4198.66|4198.26|4198.66|4198.26|4196.66|4196.26|5253
1621874100000|2021-05-24 16:35:00|4198.41|4198.01|4199.41|4199.01|4200.16|4199.76|4198.41|4198.01|6582
1621874400000|2021-05-24 16:40:00|4199.53|4199.13|4198.91|4198.51|4200.03|4199.63|4198.16|4197.76|4477
1621874700000|2021-05-24 16:45:00|4199.16|4198.76|4199.94|4199.54|4200.41|4200.01|4198.41|4198.01|3956
1621875000000|2021-05-24 16:50:00|4199.69|4199.29|4198.94|4198.54|4200.19|4199.79|4197.94|4197.54|4647
1621875300000|2021-05-24 16:55:00|4198.81|4198.41|4199.69|4199.29|4199.94|4199.54|4198.19|4197.79|3451
1621875600000|2021-05-24 17:00:00|4199.44|4199.04|4201.19|4200.79|4201.19|4200.79|4199.19|4198.79|6623
1621875900000|2021-05-24 17:05:00|4201.06|4200.66|4198.69|4198.29|4201.19|4200.79|4198.19|4197.79|6459
1621876200000|2021-05-24 17:10:00|4198.81|4198.41|4200.19|4199.79|4200.44|4200.04|4198.69|4198.29|3696
1621876500000|2021-05-24 17:15:00|4200.44|4200.04|4201.19|4200.79|4201.44|4201.04|4199.69|4199.29|6093
1621876800000|2021-05-24 17:20:00|4201.31|4200.91|4201.69|4201.29|4202.06|4201.66|4200.69|4200.29|4887
1621877100000|2021-05-24 17:25:00|4201.44|4201.04|4202.94|4202.54|4202.94|4202.54|4200.94|4200.54|5370
1621877400000|2021-05-24 17:30:00|4203.19|4202.79|4204.69|4204.29|4204.94|4204.54|4202.69|4202.29|10787
1621877700000|2021-05-24 17:35:00|4204.44|4204.04|4203.94|4203.54|4204.69|4204.29|4203.19|4202.79|4670
1621878000000|2021-05-24 17:40:00|4203.69|4203.29|4204.44|4204.04|4204.69|4204.29|4203.44|4203.04|4385
1621878300000|2021-05-24 17:45:00|4204.69|4204.29|4204.94|4204.54|4204.94|4204.54|4203.94|4203.54|4455
1621878600000|2021-05-24 17:50:00|4204.81|4204.41|4203.69|4203.29|4204.94|4204.54|4203.19|4202.79|6851
1621878900000|2021-05-24 17:55:00|4203.56|4203.16|4204.19|4203.79|4204.69|4204.29|4203.19|4202.79|4875
1621879200000|2021-05-24 18:00:00|4204.44|4204.04|4204.94|4204.54|4205.44|4205.04|4204.19|4203.79|6728
1621879500000|2021-05-24 18:05:00|4205.06|4204.66|4205.19|4204.79|4205.69|4205.29|4204.69|4204.29|5644
1621879800000|2021-05-24 18:10:00|4205.31|4204.91|4206.44|4206.04|4206.94|4206.54|4204.94|4204.54|6965
1621880100000|2021-05-24 18:15:00|4206.31|4205.91|4207.69|4207.29|4207.94|4207.54|4206.19|4205.79|8276
1621880400000|2021-05-24 18:20:00|4207.81|4207.41|4207.94|4207.54|4208.19|4207.79|4207.44|4207.04|5780
1621880700000|2021-05-24 18:25:00|4208.19|4207.79|4207.19|4206.79|4208.44|4208.04|4207.19|4206.79|5495
1621881000000|2021-05-24 18:30:00|4207.44|4207.04|4208.69|4208.29|4208.94|4208.54|4207.31|4206.91|6911
1621881300000|2021-05-24 18:35:00|4208.81|4208.41|4208.69|4208.29|4208.94|4208.54|4208.19|4207.79|3866
1621881600000|2021-05-24 18:40:00|4208.81|4208.41|4209.44|4209.04|4209.44|4209.04|4208.69|4208.29|4520
1621881900000|2021-05-24 18:45:00|4209.69|4209.29|4208.94|4208.54|4209.69|4209.29|4208.69|4208.29|7068
1621882200000|2021-05-24 18:50:00|4209.06|4208.66|4206.94|4206.54|4209.19|4208.79|4206.69|4206.29|9119
1621882500000|2021-05-24 18:55:00|4207.19|4206.79|4207.19|4206.79|4208.69|4208.29|4207.19|4206.79|6588
1621882800000|2021-05-24 19:00:00|4207.06|4206.66|4207.69|4207.29|4208.19|4207.79|4206.69|4206.29|4998
1621883100000|2021-05-24 19:05:00|4207.44|4207.04|4208.44|4208.04|4208.81|4208.41|4207.19|4206.79|7971
1621883400000|2021-05-24 19:10:00|4208.31|4207.91|4206.94|4206.54|4209.44|4209.04|4206.44|4206.04|11219
1621883700000|2021-05-24 19:15:00|4207.06|4206.66|4205.69|4205.29|4207.44|4207.04|4205.44|4205.04|9124
1621884000000|2021-05-24 19:20:00|4205.83|4205.43|4206.33|4205.93|4206.58|4206.18|4205.58|4205.18|5262
1621884300000|2021-05-24 19:25:00|4206.08|4205.68|4206.33|4205.93|4207.33|4206.93|4205.58|4205.18|5994
1621884600000|2021-05-24 19:30:00|4206.08|4205.68|4205.08|4204.68|4206.83|4206.43|4204.33|4203.93|11069
1621884900000|2021-05-24 19:35:00|4204.83|4204.43|4205.33|4204.93|4205.83|4205.43|4204.58|4204.18|8932
1621885200000|2021-05-24 19:40:00|4205.2|4204.8|4203.83|4203.43|4206.33|4205.93|4203.83|4203.43|13049
1621885500000|2021-05-24 19:45:00|4203.33|4202.93|4203.95|4203.55|4204.83|4204.43|4203.08|4202.68|13416
1621885800000|2021-05-24 19:50:00|4203.33|4202.93|4202.08|4201.68|4203.58|4203.18|4201.33|4200.93|25318
1621886100000|2021-05-24 19:55:00|4201.83|4201.43|4198.33|4197.93|4201.83|4201.43|4196.08|4195.68|82090
1621886400000|2021-05-24 20:00:00|4198.37|4197.77|4198.37|4197.77|4199.62|4199.02|4197.62|4197.02|31612
1621886700000|2021-05-24 20:05:00|4198.62|4198.02|4201.62|4201.02|4201.62|4201.02|4198.62|4198.02|9912
1621887000000|2021-05-24 20:10:00|4201.49|4200.89|4201.86|4200.36|4201.86|4201.14|4201.24|4200.34|6571
1621887300000|2021-05-24 20:15:00|4201.83|4200.33|4201.92|4200.42|4202|4200.5|4201.67|4200.17|5
1621887600000|2021-05-24 20:20:00|4201.85|4200.35|4201.78|4200.28|4201.92|4200.42|4201.74|4200.24|0
1621887900000|2021-05-24 20:25:00|4201.74|4200.24|4201.85|4200.35|4201.92|4200.42|4201.67|4200.17|0
1621888200000|2021-05-24 20:30:00|4201.99|4201.39|4201.49|4200.89|4202.24|4201.64|4201.24|4200.64|1268
1621888500000|2021-05-24 20:35:00|4201.74|4201.14|4202.99|4202.39|4203.24|4202.64|4201.49|4200.89|1025
1621888800000|2021-05-24 20:40:00|4202.74|4202.14|4202.99|4202.39|4203.24|4202.64|4202.74|4202.14|872
1621889100000|2021-05-24 20:45:00|4203.24|4202.64|4202.74|4202.14|4203.24|4202.64|4202.74|4202.14|914
1621889400000|2021-05-24 20:50:00|4202.99|4202.39|4202.74|4202.14|4203.24|4202.64|4202.74|4202.14|703
1621889700000|2021-05-24 20:55:00|4202.99|4202.39|4203.1|4201.6|4203.1|4202.39|4202.74|4201.6|1267
1621890000000|2021-05-24 21:00:00|4203.03|4201.53|4203.03|4201.53|4203.1|4201.6|4202.99|4201.49|4
1621890300000|2021-05-24 21:05:00|4202.92|4201.42|4202.96|4201.46|4202.96|4201.46|4202.52|4201.02|0
1621890600000|2021-05-24 21:10:00|4202.92|4201.42|4202.85|4201.35|4202.92|4201.42|4202.81|4201.31|0
1621890900000|2021-05-24 21:15:00|4203.03|4201.53|4202.56|4201.06|4203.03|4201.53|4202.52|4201.02|0
1621891200000|2021-05-24 21:20:00|4202.45|4200.95|4202.38|4200.88|4202.45|4200.95|4202.38|4200.88|0
1621891500000|2021-05-24 21:25:00|4202.42|4200.92|4202.42|4200.92|4202.45|4200.95|4202.42|4200.92|0
1621891800000|2021-05-24 21:30:00|4202.52|4201.02|4202.45|4200.95|4202.52|4201.02|4202.45|4200.95|0
1621892100000|2021-05-24 21:35:00|4202.34|4200.84|4202.38|4200.88|4202.48|4200.98|4202.16|4200.66|0
1621892400000|2021-05-24 21:40:00|4202.52|4201.02|4203.14|4201.64|4203.18|4201.68|4202.52|4201.02|0
1621892700000|2021-05-24 21:45:00|4202.77|4201.27|4202.85|4201.35|4203.14|4201.64|4202.77|4201.27|0
1621893000000|2021-05-24 21:50:00|4202.81|4201.31|4202.56|4201.06|4202.81|4201.31|4202.52|4201.02|0
1621893300000|2021-05-24 21:55:00|4202.45|4200.95|4203.18|4201.68|4203.18|4201.68|4202.42|4200.92|0
1621893600000|2021-05-24 22:00:00|4201.99|4201.39|4202.37|4201.77|4204.49|4203.89|4201.49|4200.89|1556
1621893900000|2021-05-24 22:05:00|4202.12|4201.52|4201.87|4201.27|4203.37|4202.77|4201.62|4201.02|432
1621894200000|2021-05-24 22:10:00|4202.12|4201.52|4201.37|4200.77|4202.37|4201.77|4200.87|4200.27|951
1621894500000|2021-05-24 22:15:00|4201.62|4201.02|4202.37|4201.77|4202.37|4201.77|4201.62|4201.02|281
1621894800000|2021-05-24 22:20:00|4202.62|4202.02|4204.12|4203.52|4204.12|4203.52|4202.12|4201.52|622
1621895100000|2021-05-24 22:25:00|4204.24|4203.64|4204.12|4203.52|4204.62|4204.02|4203.87|4203.27|356
1621895400000|2021-05-24 22:30:00|4204.24|4203.64|4204.37|4203.77|4204.62|4204.02|4203.87|4203.27|230
1621895700000|2021-05-24 22:35:00|4204.24|4203.64|4206.12|4205.52|4206.24|4205.64|4204.12|4203.52|572
1621896000000|2021-05-24 22:40:00|4205.87|4205.27|4205.62|4205.02|4205.87|4205.27|4205.37|4204.77|386
1621896300000|2021-05-24 22:45:00|4205.74|4205.14|4205.37|4204.77|4205.87|4205.27|4204.87|4204.27|224
1621896600000|2021-05-24 22:50:00|4205.49|4204.89|4204.87|4204.27|4205.99|4205.39|4204.87|4204.27|181
1621896900000|2021-05-24 22:55:00|4204.74|4204.14|4206.37|4205.77|4206.49|4205.89|4204.74|4204.14|492
1621897200000|2021-05-24 23:00:00|4206.62|4206.02|4206.12|4205.52|4206.62|4206.02|4205.87|4205.27|818
1621897500000|2021-05-24 23:05:00|4205.99|4205.39|4206.12|4205.52|4206.37|4205.77|4205.87|4205.27|122
1621897800000|2021-05-24 23:10:00|4205.99|4205.39|4204.62|4204.02|4206.12|4205.52|4204.62|4204.02|443
1621898100000|2021-05-24 23:15:00|4204.49|4203.89|4205.12|4204.52|4206.12|4205.52|4204.37|4203.77|509
1621898400000|2021-05-24 23:20:00|4205.24|4204.64|4204.87|4204.27|4205.24|4204.64|4204.62|4204.02|231
1621898700000|2021-05-24 23:25:00|4204.74|4204.14|4204.87|4204.27|4204.87|4204.27|4204.62|4204.02|141
1621899000000|2021-05-24 23:30:00|4204.74|4204.14|4204.12|4203.52|4205.37|4204.77|4204.12|4203.52|294
1621899300000|2021-05-24 23:35:00|4204.24|4203.64|4204.62|4204.02|4204.87|4204.27|4204.24|4203.64|190
1621899600000|2021-05-24 23:40:00|4204.37|4203.77|4204.24|4203.64|4204.62|4204.02|4203.87|4203.27|402
1621899900000|2021-05-24 23:45:00|4204.12|4203.52|4204.37|4203.77|4205.12|4204.52|4204.12|4203.52|368
1621900200000|2021-05-24 23:50:00|4204.12|4203.52|4206.74|4206.14|4206.87|4206.27|4204.12|4203.52|1041
1621900500000|2021-05-24 23:55:00|4206.87|4206.27|4204.87|4204.27|4206.87|4206.27|4204.62|4204.02|564
1621900800000|2021-05-25 00:00:00|4204.62|4204.02|4201.62|4201.02|4204.62|4204.02|4200.87|4200.27|2226
1621901100000|2021-05-25 00:05:00|4201.87|4201.27|4201.62|4201.02|4203.12|4202.52|4200.37|4199.77|1008
1621901400000|2021-05-25 00:10:00|4201.49|4200.89|4201.12|4200.52|4201.62|4201.02|4200.49|4199.89|909
1621901700000|2021-05-25 00:15:00|4200.87|4200.27|4201.87|4201.27|4202.12|4201.52|4200.62|4200.02|770
1621902000000|2021-05-25 00:20:00|4202.12|4201.52|4201.62|4201.02|4202.87|4202.27|4201.37|4200.77|833
1621902300000|2021-05-25 00:25:00|4201.49|4200.89|4200.37|4199.77|4201.87|4201.27|4199.37|4198.77|1337
1621902600000|2021-05-25 00:30:00|4200.49|4199.89|4199.62|4199.02|4201.37|4200.77|4199.37|4198.77|564
1621902900000|2021-05-25 00:35:00|4199.74|4199.14|4201.62|4201.02|4201.62|4201.02|4199.74|4199.14|403
1621903200000|2021-05-25 00:40:00|4201.74|4201.14|4204.12|4203.52|4204.37|4203.77|4201.74|4201.14|1264
1621903500000|2021-05-25 00:45:00|4204.37|4203.77|4203.37|4202.77|4205.87|4205.27|4203.12|4202.52|1318
1621903800000|2021-05-25 00:50:00|4203.49|4202.89|4204.12|4203.52|4204.87|4204.27|4203.12|4202.52|692
1621904100000|2021-05-25 00:55:00|4203.87|4203.27|4204.87|4204.27|4204.87|4204.27|4203.37|4202.77|588
1621904400000|2021-05-25 01:00:00|4205.12|4204.52|4206.37|4205.77|4206.62|4206.02|4204.37|4203.77|1380
1621904700000|2021-05-25 01:05:00|4206.12|4205.52|4205.87|4205.27|4206.87|4206.27|4204.87|4204.27|1287
1621905000000|2021-05-25 01:10:00|4205.99|4205.39|4207.87|4207.27|4208.12|4207.52|4205.62|4205.02|1146
1621905300000|2021-05-25 01:15:00|4208.12|4207.52|4205.12|4204.52|4208.37|4207.77|4205.12|4204.52|1021
1621905600000|2021-05-25 01:20:00|4204.87|4204.27|4203.12|4202.52|4204.87|4204.27|4201.87|4201.27|1983
1621905900000|2021-05-25 01:25:00|4203.24|4202.64|4202.37|4201.77|4204.37|4203.77|4202.12|4201.52|806
1621906200000|2021-05-25 01:30:00|4202.49|4201.89|4203.12|4202.52|4203.62|4203.02|4201.62|4201.02|1327
1621906500000|2021-05-25 01:35:00|4202.99|4202.39|4203.37|4202.77|4203.87|4203.27|4202.37|4201.77|963
1621906800000|2021-05-25 01:40:00|4203.62|4203.02|4203.37|4202.77|4204.12|4203.52|4202.37|4201.77|667
1621907100000|2021-05-25 01:45:00|4203.49|4202.89|4204.37|4203.77|4204.62|4204.02|4202.37|4201.77|807
1621907400000|2021-05-25 01:50:00|4204.49|4203.89|4204.37|4203.77|4205.12|4204.52|4204.12|4203.52|717
1621907700000|2021-05-25 01:55:00|4204.62|4204.02|4203.87|4203.27|4205.12|4204.52|4203.74|4203.14|725
1621908000000|2021-05-25 02:00:00|4204.12|4203.52|4205.37|4204.77|4205.37|4204.77|4204.12|4203.52|481
1621908300000|2021-05-25 02:05:00|4205.24|4204.64|4204.62|4204.02|4205.62|4205.02|4204.37|4203.77|464
1621908600000|2021-05-25 02:10:00|4204.87|4204.27|4204.87|4204.27|4205.12|4204.52|4204.62|4204.02|305
1621908900000|2021-05-25 02:15:00|4204.62|4204.02|4204.24|4203.64|4204.62|4204.02|4202.87|4202.27|864
1621909200000|2021-05-25 02:20:00|4204.37|4203.77|4203.87|4203.27|4204.87|4204.27|4203.12|4202.52|451
1621909500000|2021-05-25 02:25:00|4204.12|4203.52|4204.12|4203.52|4204.37|4203.77|4203.62|4203.02|322
1621909800000|2021-05-25 02:30:00|4204.24|4203.64|4203.87|4203.27|4204.37|4203.77|4203.12|4202.52|434
1621910100000|2021-05-25 02:35:00|4203.74|4203.14|4204.12|4203.52|4204.37|4203.77|4203.37|4202.77|406
1621910400000|2021-05-25 02:40:00|4204.37|4203.77|4204.62|4204.02|4204.87|4204.27|4204.12|4203.52|362
1621910700000|2021-05-25 02:45:00|4204.74|4204.14|4204.62|4204.02|4205.24|4204.64|4204.37|4203.77|376
1621911000000|2021-05-25 02:50:00|4204.74|4204.14|4205.12|4204.52|4205.62|4205.02|4204.62|4204.02|524
1621911300000|2021-05-25 02:55:00|4205.24|4204.64|4205.62|4205.02|4205.87|4205.27|4205.24|4204.64|315
1621911600000|2021-05-25 03:00:00|4205.74|4205.14|4205.62|4205.02|4206.12|4205.52|4205.12|4204.52|522
1621911900000|2021-05-25 03:05:00|4205.49|4204.89|4205.62|4205.02|4205.99|4205.39|4205.12|4204.52|336
1621912200000|2021-05-25 03:10:00|4205.74|4205.14|4206.12|4205.52|4206.12|4205.52|4205.62|4205.02|301
1621912500000|2021-05-25 03:15:00|4206.24|4205.64|4206.62|4206.02|4207.12|4206.52|4206.24|4205.64|496
1621912800000|2021-05-25 03:20:00|4206.49|4205.89|4206.62|4206.02|4206.99|4206.39|4206.12|4205.52|302
1621913100000|2021-05-25 03:25:00|4206.74|4206.14|4206.62|4206.02|4207.12|4206.52|4206.62|4206.02|366
1621913400000|2021-05-25 03:30:00|4206.74|4206.14|4206.62|4206.02|4207.12|4206.52|4206.62|4206.02|302
1621913700000|2021-05-25 03:35:00|4206.74|4206.14|4206.87|4206.27|4207.37|4206.77|4206.74|4206.14|316
1621914000000|2021-05-25 03:40:00|4206.74|4206.14|4206.62|4206.02|4207.12|4206.52|4206.62|4206.02|358
1621914300000|2021-05-25 03:45:00|4206.49|4205.89|4206.12|4205.52|4206.62|4206.02|4206.12|4205.52|223
1621914600000|2021-05-25 03:50:00|4206.24|4205.64|4206.37|4205.77|4206.62|4206.02|4206.12|4205.52|155
1621914900000|2021-05-25 03:55:00|4206.62|4206.02|4206.12|4205.52|4206.62|4206.02|4206.12|4205.52|158
1621915200000|2021-05-25 04:00:00|4205.62|4205.02|4205.62|4205.02|4205.87|4205.27|4204.87|4204.27|621
1621915500000|2021-05-25 04:05:00|4205.49|4204.89|4205.37|4204.77|4205.62|4205.02|4205.12|4204.52|189
1621915800000|2021-05-25 04:10:00|4205.12|4204.52|4204.87|4204.27|4205.37|4204.77|4204.87|4204.27|103
1621916100000|2021-05-25 04:15:00|4205.12|4204.52|4205.62|4205.02|4205.62|4205.02|4205.12|4204.52|183
1621916400000|2021-05-25 04:20:00|4205.49|4204.89|4205.37|4204.77|4205.87|4205.27|4205.12|4204.52|195
1621916700000|2021-05-25 04:25:00|4205.24|4204.64|4205.12|4204.52|4205.37|4204.77|4204.87|4204.27|151
1621917000000|2021-05-25 04:30:00|4205.24|4204.64|4205.62|4205.02|4205.87|4205.27|4205.12|4204.52|144
1621917300000|2021-05-25 04:35:00|4205.37|4204.77|4205.37|4204.77|4205.62|4205.02|4205.24|4204.64|106
1621917600000|2021-05-25 04:40:00|4205.49|4204.89|4205.62|4205.02|4205.87|4205.27|4205.49|4204.89|83
1621917900000|2021-05-25 04:45:00|4205.37|4204.77|4205.12|4204.52|4205.37|4204.77|4205.12|4204.52|85
1621918200000|2021-05-25 04:50:00|4205.24|4204.64|4205.62|4205.02|4205.87|4205.27|4205.24|4204.64|182
1621918500000|2021-05-25 04:55:00|4205.37|4204.77|4205.37|4204.77|4205.62|4205.02|4205.12|4204.52|72
1621918800000|2021-05-25 05:00:00|4205.24|4204.64|4206.37|4205.77|4206.49|4205.89|4205.12|4204.52|332
1621919100000|2021-05-25 05:05:00|4206.49|4205.89|4206.62|4206.02|4207.37|4206.77|4206.37|4205.77|453
1621919400000|2021-05-25 05:10:00|4206.49|4205.89|4206.12|4205.52|4206.62|4206.02|4205.37|4204.77|422
1621919700000|2021-05-25 05:15:00|4205.99|4205.39|4206.12|4205.52|4206.24|4205.64|4205.87|4205.27|175
1621920000000|2021-05-25 05:20:00|4206.24|4205.64|4207.62|4207.02|4207.99|4207.39|4206.12|4205.52|662
1621920300000|2021-05-25 05:25:00|4207.49|4206.89|4207.62|4207.02|4207.62|4207.02|4206.87|4206.27|454
1621920600000|2021-05-25 05:30:00|4207.87|4207.27|4208.87|4208.27|4209.12|4208.52|4207.62|4207.02|646
1621920900000|2021-05-25 05:35:00|4208.99|4208.39|4209.37|4208.77|4209.62|4209.02|4208.12|4207.52|560
1621921200000|2021-05-25 05:40:00|4209.12|4208.52|4208.87|4208.27|4209.62|4209.02|4208.87|4208.27|502
1621921500000|2021-05-25 05:45:00|4208.99|4208.39|4208.87|4208.27|4209.12|4208.52|4208.37|4207.77|304
1621921800000|2021-05-25 05:50:00|4208.99|4208.39|4208.87|4208.27|4209.37|4208.77|4208.37|4207.77|401
1621922100000|2021-05-25 05:55:00|4208.74|4208.14|4209.12|4208.52|4209.37|4208.77|4208.62|4208.02|422
1621922400000|2021-05-25 06:00:00|4209.37|4208.77|4211.12|4210.52|4211.62|4211.02|4208.87|4208.27|1907
1621922700000|2021-05-25 06:05:00|4210.87|4210.27|4211.12|4210.52|4211.62|4211.02|4210.37|4209.77|860
1621923000000|2021-05-25 06:10:00|4211.24|4210.64|4213.62|4213.02|4213.62|4213.02|4211.12|4210.52|1987
1621923300000|2021-05-25 06:15:00|4214.12|4213.52|4214.37|4213.77|4216.37|4215.77|4213.37|4212.77|3638
1621923600000|2021-05-25 06:20:00|4214.62|4214.02|4214.12|4213.52|4214.99|4214.39|4214.12|4213.52|1132
1621923900000|2021-05-25 06:25:00|4213.87|4213.27|4213.62|4213.02|4213.99|4213.39|4212.87|4212.27|744
1621924200000|2021-05-25 06:30:00|4213.49|4212.89|4212.87|4212.27|4214.12|4213.52|4212.87|4212.27|1037
1621924500000|2021-05-25 06:35:00|4213.12|4212.52|4214.37|4213.77|4214.62|4214.02|4212.62|4212.02|1740
1621924800000|2021-05-25 06:40:00|4214.49|4213.89|4214.62|4214.02|4216.12|4215.52|4214.37|4213.77|1718
1621925100000|2021-05-25 06:45:00|4214.37|4213.77|4214.87|4214.27|4216.12|4215.52|4214.12|4213.52|1151
1621925400000|2021-05-25 06:50:00|4214.99|4214.39|4214.37|4213.77|4214.99|4214.39|4213.87|4213.27|583
1621925700000|2021-05-25 06:55:00|4214.24|4213.64|4213.87|4213.27|4215.37|4214.77|4213.62|4213.02|1101
1621926000000|2021-05-25 07:00:00|4213.62|4213.02|4213.37|4212.77|4214.12|4213.52|4211.37|4210.77|2623
1621926300000|2021-05-25 07:05:00|4213.12|4212.52|4211.62|4211.02|4214.12|4213.52|4211.37|4210.77|1719
1621926600000|2021-05-25 07:10:00|4211.37|4210.77|4212.12|4211.52|4212.37|4211.77|4211.12|4210.52|1409
1621926900000|2021-05-25 07:15:00|4211.99|4211.39|4211.37|4210.77|4213.49|4212.89|4211.12|4210.52|1025
1621927200000|2021-05-25 07:20:00|4211.49|4210.89|4211.87|4211.27|4212.87|4212.27|4211.49|4210.89|822
1621927500000|2021-05-25 07:25:00|4212.12|4211.52|4212.12|4211.52|4212.62|4212.02|4211.37|4210.77|926
1621927800000|2021-05-25 07:30:00|4211.87|4211.27|4210.37|4209.77|4212.12|4211.52|4210.12|4209.52|1296
1621928100000|2021-05-25 07:35:00|4210.12|4209.52|4210.62|4210.02|4210.62|4210.02|4208.37|4207.77|1673
1621928400000|2021-05-25 07:40:00|4210.37|4209.77|4209.87|4209.27|4210.62|4210.02|4209.87|4209.27|662
1621928700000|2021-05-25 07:45:00|4210.12|4209.52|4210.62|4210.02|4211.12|4210.52|4209.49|4208.89|903
1621929000000|2021-05-25 07:50:00|4210.74|4210.14|4210.12|4209.52|4210.87|4210.27|4209.12|4208.52|1635
1621929300000|2021-05-25 07:55:00|4209.87|4209.27|4209.62|4209.02|4210.37|4209.77|4209.12|4208.52|620
1621929600000|2021-05-25 08:00:00|4209.49|4208.89|4210.24|4209.64|4210.87|4210.27|4208.87|4208.27|1136
1621929900000|2021-05-25 08:05:00|4210.12|4209.52|4210.37|4209.77|4210.62|4210.02|4209.12|4208.52|986
1621930200000|2021-05-25 08:10:00|4210.12|4209.52|4210.37|4209.77|4210.37|4209.77|4209.62|4209.02|667
1621930500000|2021-05-25 08:15:00|4210.12|4209.52|4207.62|4207.02|4210.37|4209.77|4207.62|4207.02|1328
1621930800000|2021-05-25 08:20:00|4207.74|4207.14|4209.12|4208.52|4209.37|4208.77|4207.62|4207.02|918
1621931100000|2021-05-25 08:25:00|4209.24|4208.64|4210.37|4209.77|4210.62|4210.02|4209.12|4208.52|566
1621931400000|2021-05-25 08:30:00|4210.49|4209.89|4210.62|4210.02|4210.87|4210.27|4209.87|4209.27|583
1621931700000|2021-05-25 08:35:00|4210.74|4210.14|4210.87|4210.27|4211.12|4210.52|4210.37|4209.77|619
1621932000000|2021-05-25 08:40:00|4211.12|4210.52|4209.62|4209.02|4211.12|4210.52|4209.49|4208.89|563
1621932300000|2021-05-25 08:45:00|4209.87|4209.27|4210.62|4210.02|4211.12|4210.52|4209.87|4209.27|454
1621932600000|2021-05-25 08:50:00|4210.37|4209.77|4210.87|4210.27|4211.37|4210.77|4209.87|4209.27|599
1621932900000|2021-05-25 08:55:00|4210.99|4210.39|4211.37|4210.77|4211.37|4210.77|4210.74|4210.14|418
1621933200000|2021-05-25 09:00:00|4211.62|4211.02|4210.87|4210.27|4211.62|4211.02|4209.87|4209.27|1461
1621933500000|2021-05-25 09:05:00|4210.62|4210.02|4210.87|4210.27|4211.12|4210.52|4210.37|4209.77|341
1621933800000|2021-05-25 09:10:00|4210.62|4210.02|4211.37|4210.77|4211.37|4210.77|4210.37|4209.77|247
1621934100000|2021-05-25 09:15:00|4211.12|4210.52|4211.62|4211.02|4211.62|4211.02|4210.87|4210.27|356
1621934400000|2021-05-25 09:20:00|4211.49|4210.89|4211.37|4210.77|4211.62|4211.02|4210.62|4210.02|571
1621934700000|2021-05-25 09:25:00|4211.49|4210.89|4211.12|4210.52|4211.62|4211.02|4210.87|4210.27|438
1621935000000|2021-05-25 09:30:00|4210.87|4210.27|4211.12|4210.52|4211.87|4211.27|4210.87|4210.27|1140
1621935300000|2021-05-25 09:35:00|4211.24|4210.64|4211.37|4210.77|4211.49|4210.89|4211.12|4210.52|879
1621935600000|2021-05-25 09:40:00|4211.62|4211.02|4211.62|4211.02|4211.74|4211.14|4211.37|4210.77|734
1621935900000|2021-05-25 09:45:00|4211.37|4210.77|4210.12|4209.52|4211.37|4210.77|4210.12|4209.52|1183
1621936200000|2021-05-25 09:50:00|4210.37|4209.77|4210.87|4210.27|4211.12|4210.52|4210.24|4209.64|1329
1621936500000|2021-05-25 09:55:00|4210.99|4210.39|4211.62|4211.02|4211.87|4211.27|4210.99|4210.39|711
1621936800000|2021-05-25 10:00:00|4211.74|4211.14|4213.37|4212.77|4213.62|4213.02|4211.74|4211.14|1754
1621937100000|2021-05-25 10:05:00|4213.12|4212.52|4212.37|4211.77|4213.37|4212.77|4212.37|4211.77|613
1621937400000|2021-05-25 10:10:00|4212.12|4211.52|4209.12|4208.52|4212.12|4211.52|4208.87|4208.27|1942
1621937700000|2021-05-25 10:15:00|4209.37|4208.77|4208.87|4208.27|4209.37|4208.77|4208.12|4207.52|850
1621938000000|2021-05-25 10:20:00|4208.99|4208.39|4209.37|4208.77|4209.37|4208.77|4208.37|4207.77|638
1621938300000|2021-05-25 10:25:00|4209.49|4208.89|4208.87|4208.27|4209.49|4208.89|4208.62|4208.02|605
1621938600000|2021-05-25 10:30:00|4208.62|4208.02|4207.87|4207.27|4209.12|4208.52|4207.74|4207.14|786
1621938900000|2021-05-25 10:35:00|4207.74|4207.14|4208.37|4207.77|4208.62|4208.02|4207.37|4206.77|912
1621939200000|2021-05-25 10:40:00|4208.49|4207.89|4208.62|4208.02|4208.62|4208.02|4207.87|4207.27|380
1621939500000|2021-05-25 10:45:00|4208.49|4207.89|4208.87|4208.27|4209.24|4208.64|4208.37|4207.77|509
1621939800000|2021-05-25 10:50:00|4208.74|4208.14|4208.62|4208.02|4208.99|4208.39|4208.12|4207.52|385
1621940100000|2021-05-25 10:55:00|4208.49|4207.89|4207.87|4207.27|4208.62|4208.02|4207.87|4207.27|540
1621940400000|2021-05-25 11:00:00|4207.74|4207.14|4208.62|4208.02|4208.62|4208.02|4206.87|4206.27|1508
1621940700000|2021-05-25 11:05:00|4208.37|4207.77|4210.12|4209.52|4210.37|4209.77|4208.24|4207.64|1637
1621941000000|2021-05-25 11:10:00|4209.87|4209.27|4210.12|4209.52|4210.62|4210.02|4209.87|4209.27|842
1621941300000|2021-05-25 11:15:00|4209.87|4209.27|4211.12|4210.52|4211.12|4210.52|4209.87|4209.27|917
1621941600000|2021-05-25 11:20:00|4210.87|4210.27|4211.12|4210.52|4211.12|4210.52|4210.87|4210.27|734
1621941900000|2021-05-25 11:25:00|4210.99|4210.39|4211.12|4210.52|4211.12|4210.52|4210.87|4210.27|909
1621942200000|2021-05-25 11:30:00|4211.37|4210.77|4211.37|4210.77|4211.87|4211.27|4211.37|4210.77|1964
1621942500000|2021-05-25 11:35:00|4211.62|4211.02|4211.37|4210.77|4211.74|4211.14|4211.12|4210.52|1265
1621942800000|2021-05-25 11:40:00|4211.12|4210.52|4211.37|4210.77|4211.87|4211.27|4210.62|4210.02|896
1621943100000|2021-05-25 11:45:00|4211.62|4211.02|4211.87|4211.27|4212.37|4211.77|4211.37|4210.77|1064
1621943400000|2021-05-25 11:50:00|4211.99|4211.39|4212.12|4211.52|4212.62|4212.02|4211.87|4211.27|1094
1621943700000|2021-05-25 11:55:00|4211.99|4211.39|4211.87|4211.27|4212.37|4211.77|4211.62|4211.02|699
1621944000000|2021-05-25 12:00:00|4211.99|4211.39|4211.62|4211.02|4212.37|4211.77|4211.62|4211.02|1220
1621944300000|2021-05-25 12:05:00|4211.49|4210.89|4212.12|4211.52|4212.24|4211.64|4211.37|4210.77|980
1621944600000|2021-05-25 12:10:00|4211.87|4211.27|4211.37|4210.77|4211.99|4211.39|4210.87|4210.27|678
1621944900000|2021-05-25 12:15:00|4211.49|4210.89|4210.62|4210.02|4211.62|4211.02|4210.37|4209.77|1117
1621945200000|2021-05-25 12:20:00|4210.37|4209.77|4210.62|4210.02|4211.12|4210.52|4209.87|4209.27|1268
1621945500000|2021-05-25 12:25:00|4210.37|4209.77|4210.62|4210.02|4210.87|4210.27|4209.87|4209.27|1254
1621945800000|2021-05-25 12:30:00|4210.37|4209.77|4209.87|4209.27|4210.87|4210.27|4209.49|4208.89|976
1621946100000|2021-05-25 12:35:00|4209.99|4209.39|4211.62|4211.02|4211.62|4211.02|4209.87|4209.27|1766
1621946400000|2021-05-25 12:40:00|4211.37|4210.77|4210.87|4210.27|4211.62|4211.02|4210.87|4210.27|757
1621946700000|2021-05-25 12:45:00|4210.99|4210.39|4210.12|4209.52|4211.37|4210.77|4210.12|4209.52|1394
1621947000000|2021-05-25 12:50:00|4209.99|4209.39|4208.87|4208.27|4210.12|4209.52|4208.62|4208.02|1827
1621947300000|2021-05-25 12:55:00|4208.99|4208.39|4209.37|4208.77|4209.37|4208.77|4208.12|4207.52|1805
1621947600000|2021-05-25 13:00:00|4209.62|4209.02|4209.37|4208.77|4210.37|4209.77|4208.37|4207.77|2584
1621947900000|2021-05-25 13:05:00|4209.62|4209.02|4209.37|4208.77|4209.62|4209.02|4208.37|4207.77|1463
1621948200000|2021-05-25 13:10:00|4209.24|4208.64|4210.87|4210.27|4210.87|4210.27|4209.12|4208.52|1568
1621948500000|2021-05-25 13:15:00|4211.12|4210.52|4209.12|4208.52|4211.12|4210.52|4208.62|4208.02|5683
1621948800000|2021-05-25 13:20:00|4209.37|4208.77|4209.62|4209.02|4209.87|4209.27|4209.37|4208.77|1451
1621949100000|2021-05-25 13:25:00|4209.49|4208.89|4209.87|4209.27|4209.87|4209.27|4208.87|4208.27|3570
1621949400000|2021-05-25 13:30:00|4209.77|4209.37|4209.02|4208.62|4213.52|4213.12|4208.02|4207.62|38452
1621949700000|2021-05-25 13:35:00|4208.52|4208.12|4210.27|4209.87|4211.02|4210.62|4207.64|4207.24|23973
1621950000000|2021-05-25 13:40:00|4210.52|4210.12|4208.02|4207.62|4210.89|4210.49|4208.02|4207.62|19968
1621950300000|2021-05-25 13:45:00|4208.27|4207.87|4202.77|4202.37|4208.27|4207.87|4202.77|4202.37|24091
1621950600000|2021-05-25 13:50:00|4202.52|4202.12|4201.52|4201.12|4203.52|4203.12|4199.27|4198.87|23803
1621950900000|2021-05-25 13:55:00|4201.77|4201.37|4199.77|4199.37|4204.02|4203.62|4199.52|4199.12|17666
1621951200000|2021-05-25 14:00:00|4199.39|4198.99|4201.02|4200.62|4203.02|4202.62|4198.77|4198.37|28385
1621951500000|2021-05-25 14:05:00|4201.27|4200.87|4202.02|4201.62|4203.27|4202.87|4199.52|4199.12|17494
1621951800000|2021-05-25 14:10:00|4201.77|4201.37|4201.02|4200.62|4203.02|4202.62|4199.27|4198.87|15234
1621952100000|2021-05-25 14:15:00|4201.27|4200.87|4199.26|4198.86|4203.19|4202.79|4199.26|4198.86|13621
1621952400000|2021-05-25 14:20:00|4199.51|4199.11|4201.26|4200.86|4202.26|4201.86|4199.26|4198.86|11058
1621952700000|2021-05-25 14:25:00|4201.51|4201.11|4201.51|4201.11|4202.76|4202.36|4200.26|4199.86|9118
1621953000000|2021-05-25 14:30:00|4201.76|4201.36|4196.51|4196.11|4202.01|4201.61|4196.51|4196.11|18168
1621953300000|2021-05-25 14:35:00|4196.76|4196.36|4198.01|4197.61|4198.76|4198.36|4196.51|4196.11|11577
1621953600000|2021-05-25 14:40:00|4197.76|4197.36|4200.76|4200.36|4201.01|4200.61|4196.76|4196.36|10877
1621953900000|2021-05-25 14:45:00|4200.51|4200.11|4201.01|4200.61|4202.01|4201.61|4200.26|4199.86|13260
1621954200000|2021-05-25 14:50:00|4200.76|4200.36|4200.51|4200.11|4201.51|4201.11|4199.76|4199.36|7445
1621954500000|2021-05-25 14:55:00|4200.26|4199.86|4201.01|4200.61|4202.76|4202.36|4200.26|4199.86|8672
1621954800000|2021-05-25 15:00:00|4201.26|4200.86|4196.88|4196.48|4201.76|4201.36|4195.76|4195.36|15673
1621955100000|2021-05-25 15:05:00|4197.01|4196.61|4196.51|4196.11|4197.51|4197.11|4195.01|4194.61|16079
1621955400000|2021-05-25 15:10:00|4196.26|4195.86|4199.01|4198.61|4199.51|4199.11|4195.76|4195.36|13723
1621955700000|2021-05-25 15:15:00|4199.26|4198.86|4194.76|4194.36|4199.38|4198.98|4193.26|4192.86|28039
1621956000000|2021-05-25 15:20:00|4195.01|4194.61|4195.26|4194.86|4196.76|4196.36|4193.88|4193.48|11674
1621956300000|2021-05-25 15:25:00|4195.13|4194.73|4192.51|4192.11|4196.01|4195.61|4191.26|4190.86|17430
1621956600000|2021-05-25 15:30:00|4192.26|4191.86|4188.26|4187.86|4193.01|4192.61|4186.51|4186.11|21803
1621956900000|2021-05-25 15:35:00|4188.51|4188.11|4189.76|4189.36|4191.26|4190.86|4188.26|4187.86|17873
1621957200000|2021-05-25 15:40:00|4189.88|4189.48|4191.51|4191.11|4191.76|4191.36|4188.76|4188.36|14807
1621957500000|2021-05-25 15:45:00|4191.26|4190.86|4192.38|4191.98|4193.76|4193.36|4190.51|4190.11|13837
1621957800000|2021-05-25 15:50:00|4192.51|4192.11|4192.01|4191.61|4192.76|4192.36|4189.26|4188.86|10998
1621958100000|2021-05-25 15:55:00|4191.88|4191.48|4195.51|4195.11|4195.51|4195.11|4191.76|4191.36|8885
1621958400000|2021-05-25 16:00:00|4195.63|4195.23|4195.51|4195.11|4196.26|4195.86|4194.26|4193.86|7870
1621958700000|2021-05-25 16:05:00|4195.63|4195.23|4198.51|4198.11|4198.76|4198.36|4194.26|4193.86|15367
1621959000000|2021-05-25 16:10:00|4198.76|4198.36|4199.26|4198.86|4200.01|4199.61|4198.26|4197.86|8031
1621959300000|2021-05-25 16:15:00|4199.51|4199.11|4200.01|4199.61|4200.01|4199.61|4198.26|4197.86|6297
1621959600000|2021-05-25 16:20:00|4200.26|4199.86|4199.26|4198.86|4201.26|4200.86|4199.26|4198.86|7528
1621959900000|2021-05-25 16:25:00|4199.01|4198.61|4199.76|4199.36|4200.51|4200.11|4198.51|4198.11|6202
1621960200000|2021-05-25 16:30:00|4200.01|4199.61|4201.01|4200.61|4201.26|4200.86|4199.76|4199.36|7840
1621960500000|2021-05-25 16:35:00|4200.88|4200.48|4199.26|4198.86|4200.88|4200.48|4198.51|4198.11|8261
1621960800000|2021-05-25 16:40:00|4199.38|4198.98|4199.01|4198.61|4199.76|4199.36|4197.51|4197.11|7686
1621961100000|2021-05-25 16:45:00|4198.89|4198.49|4197.39|4196.99|4199.89|4199.49|4197.39|4196.99|4794
1621961400000|2021-05-25 16:50:00|4197.14|4196.74|4198.51|4198.11|4199.64|4199.24|4196.89|4196.49|6300
1621961700000|2021-05-25 16:55:00|4198.39|4197.99|4197.89|4197.49|4198.64|4198.24|4197.39|4196.99|4261
1621962000000|2021-05-25 17:00:00|4197.64|4197.24|4192.14|4191.74|4197.64|4197.24|4192.14|4191.74|18109
1621962300000|2021-05-25 17:05:00|4192.26|4191.86|4192.64|4192.24|4193.39|4192.99|4190.39|4189.99|10197
1621962600000|2021-05-25 17:10:00|4192.39|4191.99|4195.14|4194.74|4195.14|4194.74|4192.14|4191.74|11013
1621962900000|2021-05-25 17:15:00|4195.39|4194.99|4195.89|4195.49|4197.39|4196.99|4194.64|4194.24|8846
1621963200000|2021-05-25 17:20:00|4196.14|4195.74|4198.64|4198.24|4198.76|4198.36|4195.89|4195.49|6042
1621963500000|2021-05-25 17:25:00|4198.51|4198.11|4197.39|4196.99|4198.51|4198.11|4196.14|4195.74|5777
1621963800000|2021-05-25 17:30:00|4197.64|4197.24|4197.39|4196.99|4198.14|4197.74|4196.14|4195.74|5418
1621964100000|2021-05-25 17:35:00|4197.51|4197.11|4197.39|4196.99|4198.39|4197.99|4195.39|4194.99|6585
1621964400000|2021-05-25 17:40:00|4197.51|4197.11|4194.89|4194.49|4197.51|4197.11|4193.39|4192.99|11938
1621964700000|2021-05-25 17:45:00|4194.64|4194.24|4194.39|4193.99|4195.64|4195.24|4194.14|4193.74|4763
1621965000000|2021-05-25 17:50:00|4194.14|4193.74|4193.89|4193.49|4195.51|4195.11|4192.89|4192.49|4754
1621965300000|2021-05-25 17:55:00|4194.14|4193.74|4194.14|4193.74|4195.14|4194.74|4193.14|4192.74|4434
1621965600000|2021-05-25 18:00:00|4194.39|4193.99|4190.64|4190.24|4194.64|4194.24|4189.39|4188.99|11746
1621965900000|2021-05-25 18:05:00|4190.39|4189.99|4191.39|4190.99|4192.39|4191.99|4190.39|4189.99|9100
1621966200000|2021-05-25 18:10:00|4191.14|4190.74|4191.64|4191.24|4192.39|4191.99|4190.14|4189.74|7033
1621966500000|2021-05-25 18:15:00|4191.39|4190.99|4189.89|4189.49|4192.89|4192.49|4189.89|4189.49|7592
1621966800000|2021-05-25 18:20:00|4189.64|4189.24|4189.14|4188.74|4191.39|4190.99|4188.89|4188.49|7043
1621967100000|2021-05-25 18:25:00|4189.39|4188.99|4189.64|4189.24|4190.64|4190.24|4188.64|4188.24|6170
1621967400000|2021-05-25 18:30:00|4189.89|4189.49|4190.64|4190.24|4192.14|4191.74|4188.64|4188.24|11140
1621967700000|2021-05-25 18:35:00|4190.51|4190.11|4192.14|4191.74|4192.39|4191.99|4189.89|4189.49|5951
1621968000000|2021-05-25 18:40:00|4192.26|4191.86|4192.64|4192.24|4194.14|4193.74|4192.14|4191.74|8019
1621968300000|2021-05-25 18:45:00|4192.76|4192.36|4191.89|4191.49|4193.14|4192.74|4191.01|4190.61|5348
1621968600000|2021-05-25 18:50:00|4191.64|4191.24|4190.14|4189.74|4192.64|4192.24|4188.89|4188.49|7556
1621968900000|2021-05-25 18:55:00|4190.01|4189.61|4190.14|4189.74|4191.89|4191.49|4189.39|4188.99|7024
1621969200000|2021-05-25 19:00:00|4189.89|4189.49|4185.14|4184.74|4189.89|4189.49|4185.14|4184.74|16293
1621969500000|2021-05-25 19:05:00|4185.39|4184.99|4185.14|4184.74|4187.39|4186.99|4185.14|4184.74|11418
1621969800000|2021-05-25 19:10:00|4185.39|4184.99|4185.14|4184.74|4186.89|4186.49|4185.14|4184.74|12283
1621970100000|2021-05-25 19:15:00|4184.64|4184.24|4187.89|4187.49|4187.89|4187.49|4184.64|4184.24|9653
1621970400000|2021-05-25 19:20:00|4187.94|4187.54|4191.44|4191.04|4192.19|4191.79|4187.19|4186.79|16437
1621970700000|2021-05-25 19:25:00|4191.69|4191.29|4190.94|4190.54|4193.94|4193.54|4190.94|4190.54|9676
1621971000000|2021-05-25 19:30:00|4191.19|4190.79|4187.56|4187.16|4191.19|4190.79|4186.19|4185.79|14942
1621971300000|2021-05-25 19:35:00|4187.69|4187.29|4190.44|4190.04|4191.44|4191.04|4186.44|4186.04|14102
1621971600000|2021-05-25 19:40:00|4190.19|4189.79|4189.19|4188.79|4191.44|4191.04|4188.19|4187.79|10171
1621971900000|2021-05-25 19:45:00|4188.94|4188.54|4186.69|4186.29|4190.69|4190.29|4186.44|4186.04|11787
1621972200000|2021-05-25 19:50:00|4185.94|4185.54|4185.19|4184.79|4188.69|4188.29|4182.94|4182.54|28264
1621972500000|2021-05-25 19:55:00|4185.44|4185.04|4189.69|4189.29|4189.94|4189.54|4184.94|4184.54|59976
1621972800000|2021-05-25 20:00:00|4189.79|4189.19|4188.98|4188.38|4189.98|4189.38|4188.23|4187.63|17948
1621973100000|2021-05-25 20:05:00|4189.1|4188.5|4189.98|4189.38|4189.98|4189.38|4188.48|4187.88|4499
1621973400000|2021-05-25 20:10:00|4190.1|4189.5|4189.26|4187.76|4190.23|4189.63|4188.6|4187.7|8340
1621973700000|2021-05-25 20:15:00|4189.24|4187.74|4189.6|4188.1|4189.78|4188.28|4189.02|4187.52|21
1621974000000|2021-05-25 20:20:00|4189.46|4187.96|4189.67|4188.17|4189.67|4188.17|4189.46|4187.96|0
1621974300000|2021-05-25 20:25:00|4189.64|4188.14|4190.08|4188.58|4190.08|4188.58|4189.64|4188.14|0
1621974600000|2021-05-25 20:30:00|4189.35|4188.75|4190.1|4189.5|4190.35|4189.75|4189.1|4188.5|1037
1621974900000|2021-05-25 20:35:00|4190.35|4189.75|4190.35|4189.75|4191.35|4190.75|4190.1|4189.5|1017
1621975200000|2021-05-25 20:40:00|4190.6|4190|4190.35|4189.75|4190.6|4190|4190.1|4189.5|377
1621975500000|2021-05-25 20:45:00|4190.1|4189.5|4190.1|4189.5|4190.35|4189.75|4190.1|4189.5|710
1621975800000|2021-05-25 20:50:00|4190.35|4189.75|4190.6|4190|4190.85|4190.25|4190.1|4189.5|708
1621976100000|2021-05-25 20:55:00|4190.35|4189.75|4192.51|4191.01|4192.55|4191.75|4190.1|4189.5|1384
1621976400000|2021-05-25 21:00:00|4192.48|4190.98|4192.33|4190.83|4192.7|4191.2|4192.29|4190.79|0
1621976700000|2021-05-25 21:05:00|4192.4|4190.9|4192.4|4190.9|4192.4|4190.9|4192.37|4190.87|0
1621977000000|2021-05-25 21:10:00|4192.37|4190.87|4192.26|4190.76|4192.4|4190.9|4192.19|4190.69|0
1621977300000|2021-05-25 21:15:00|4192.29|4190.79|4192.26|4190.76|4192.29|4190.79|4192.22|4190.72|0
1621977900000|2021-05-25 21:25:00|4192.19|4190.69|4192.19|4190.69|4192.26|4190.76|4192.19|4190.69|0
1621978200000|2021-05-25 21:30:00|4192.15|4190.65|4192.26|4190.76|4192.51|4191.01|4191.67|4190.17|0
1621978500000|2021-05-25 21:35:00|4192.37|4190.87|4192.33|4190.83|4192.62|4191.12|4192.33|4190.83|0
1621978800000|2021-05-25 21:40:00|4192.29|4190.79|4192.26|4190.76|4192.44|4190.94|4192.26|4190.76|0
1621979100000|2021-05-25 21:45:00|4192.15|4190.65|4191.86|4190.36|4192.33|4190.83|4191.75|4190.25|0
1621979400000|2021-05-25 21:50:00|4191.89|4190.39|4192.08|4190.58|4192.15|4190.65|4191.89|4190.39|0
1621979700000|2021-05-25 21:55:00|4192.04|4190.54|4192.37|4190.87|4192.77|4191.27|4192|4190.5|0
1621980000000|2021-05-25 22:00:00|4191.85|4191.25|4193.48|4192.88|4194.1|4193.5|4191.48|4190.88|1242
1621980300000|2021-05-25 22:05:00|4193.23|4192.63|4192.98|4192.38|4193.48|4192.88|4191.98|4191.38|544
1621980600000|2021-05-25 22:10:00|4192.85|4192.25|4192.48|4191.88|4193.73|4193.13|4192.48|4191.88|379
1621980900000|2021-05-25 22:15:00|4192.23|4191.63|4192.98|4192.38|4192.98|4192.38|4192.23|4191.63|278
1621981200000|2021-05-25 22:20:00|4193.1|4192.5|4194.23|4193.63|4194.98|4194.38|4193.1|4192.5|657
1621981500000|2021-05-25 22:25:00|4194.35|4193.75|4194.48|4193.88|4194.73|4194.13|4194.23|4193.63|459
1621981800000|2021-05-25 22:30:00|4194.6|4194|4195.48|4194.88|4195.6|4195|4194.48|4193.88|720
1621982100000|2021-05-25 22:35:00|4195.6|4195|4196.48|4195.88|4197.23|4196.63|4195.48|4194.88|984
1621982400000|2021-05-25 22:40:00|4196.6|4196|4196.73|4196.13|4197.23|4196.63|4196.35|4195.75|487
1621982700000|2021-05-25 22:45:00|4196.98|4196.38|4196.98|4196.38|4197.23|4196.63|4196.48|4195.88|478
1621983000000|2021-05-25 22:50:00|4196.85|4196.25|4196.98|4196.38|4197.23|4196.63|4196.73|4196.13|182
1621983300000|2021-05-25 22:55:00|4196.85|4196.25|4197.73|4197.13|4198.48|4197.88|4196.48|4195.88|983
1621983600000|2021-05-25 23:00:00|4197.98|4197.38|4196.48|4195.88|4197.98|4197.38|4196.48|4195.88|418
1621983900000|2021-05-25 23:05:00|4196.73|4196.13|4196.98|4196.38|4197.48|4196.88|4196.48|4195.88|260
1621984200000|2021-05-25 23:10:00|4197.23|4196.63|4196.98|4196.38|4197.23|4196.63|4196.48|4195.88|195
1621984500000|2021-05-25 23:15:00|4196.73|4196.13|4196.23|4195.63|4196.73|4196.13|4195.98|4195.38|283
1621984800000|2021-05-25 23:20:00|4196.35|4195.75|4196.23|4195.63|4196.48|4195.88|4196.23|4195.63|126
1621985100000|2021-05-25 23:25:00|4196.35|4195.75|4195.98|4195.38|4196.48|4195.88|4195.98|4195.38|176
1621985400000|2021-05-25 23:30:00|4195.73|4195.13|4196.98|4196.38|4197.23|4196.63|4195.73|4195.13|439
1621985700000|2021-05-25 23:35:00|4197.23|4196.63|4196.98|4196.38|4197.35|4196.75|4196.48|4195.88|445
1621986000000|2021-05-25 23:40:00|4197.23|4196.63|4196.98|4196.38|4197.48|4196.88|4196.73|4196.13|369
1621986300000|2021-05-25 23:45:00|4197.23|4196.63|4196.23|4195.63|4197.23|4196.63|4195.73|4195.13|381
1621986600000|2021-05-25 23:50:00|4195.98|4195.38|4196.73|4196.13|4196.98|4196.38|4195.98|4195.38|248
1621986900000|2021-05-25 23:55:00|4196.85|4196.25|4197.48|4196.88|4197.48|4196.88|4196.73|4196.13|331
1621987200000|2021-05-26 00:00:00|4197.23|4196.63|4198.98|4198.38|4199.23|4198.63|4195.98|4195.38|1936
1621987500000|2021-05-26 00:05:00|4198.73|4198.13|4200.98|4200.38|4201.23|4200.63|4198.48|4197.88|1832
1621987800000|2021-05-26 00:10:00|4201.1|4200.5|4200.73|4200.13|4201.73|4201.13|4200.48|4199.88|1233
1621988100000|2021-05-26 00:15:00|4200.6|4200|4201.35|4200.75|4201.98|4201.38|4200.48|4199.88|916
1621988400000|2021-05-26 00:20:00|4201.23|4200.63|4201.23|4200.63|4201.98|4201.38|4200.48|4199.88|1026
1621988700000|2021-05-26 00:25:00|4201.35|4200.75|4201.48|4200.88|4201.48|4200.88|4200.48|4199.88|608
1621989000000|2021-05-26 00:30:00|4201.35|4200.75|4200.98|4200.38|4201.48|4200.88|4200.48|4199.88|428
1621989300000|2021-05-26 00:35:00|4200.85|4200.25|4201.48|4200.88|4201.73|4201.13|4200.73|4200.13|372
1621989600000|2021-05-26 00:40:00|4201.23|4200.63|4202.23|4201.63|4203.23|4202.63|4201.23|4200.63|1289
1621989900000|2021-05-26 00:45:00|4202.48|4201.88|4201.98|4201.38|4202.98|4202.38|4201.73|4201.13|609
1621990200000|2021-05-26 00:50:00|4201.85|4201.25|4201.73|4201.13|4202.48|4201.88|4201.23|4200.63|556
1621990500000|2021-05-26 00:55:00|4201.48|4200.88|4201.48|4200.88|4202.23|4201.63|4201.23|4200.63|613
1621990800000|2021-05-26 01:00:00|4201.6|4201|4201.73|4201.13|4201.98|4201.38|4200.98|4200.38|852
1621991100000|2021-05-26 01:05:00|4201.48|4200.88|4200.48|4199.88|4201.73|4201.13|4199.98|4199.38|562
1621991400000|2021-05-26 01:10:00|4200.73|4200.13|4200.23|4199.63|4200.85|4200.25|4199.98|4199.38|666
1621991700000|2021-05-26 01:15:00|4200.1|4199.5|4199.98|4199.38|4200.48|4199.88|4199.48|4198.88|727
1621992000000|2021-05-26 01:20:00|4200.23|4199.63|4200.48|4199.88|4200.73|4200.13|4199.73|4199.13|392
1621992300000|2021-05-26 01:25:00|4200.35|4199.75|4200.98|4200.38|4201.23|4200.63|4200.23|4199.63|420
1621992600000|2021-05-26 01:30:00|4200.73|4200.13|4200.48|4199.88|4201.23|4200.63|4199.98|4199.38|1063
1621992900000|2021-05-26 01:35:00|4200.35|4199.75|4201.98|4201.38|4202.35|4201.75|4200.35|4199.75|845
1621993200000|2021-05-26 01:40:00|4201.85|4201.25|4202.85|4202.25|4202.98|4202.38|4200.23|4199.63|1104
1621993500000|2021-05-26 01:45:00|4202.98|4202.38|4201.48|4200.88|4203.48|4202.88|4201.23|4200.63|1171
1621993800000|2021-05-26 01:50:00|4201.35|4200.75|4201.98|4201.38|4202.48|4201.88|4200.73|4200.13|762
1621994100000|2021-05-26 01:55:00|4201.73|4201.13|4200.48|4199.88|4201.73|4201.13|4200.23|4199.63|860
1621994400000|2021-05-26 02:00:00|4200.35|4199.75|4200.48|4199.88|4201.23|4200.63|4199.98|4199.38|857
1621994700000|2021-05-26 02:05:00|4200.35|4199.75|4201.23|4200.63|4201.23|4200.63|4200.23|4199.63|368
1621995000000|2021-05-26 02:10:00|4200.98|4200.38|4200.48|4199.88|4201.73|4201.13|4200.48|4199.88|590
1621995300000|2021-05-26 02:15:00|4200.6|4200|4200.98|4200.38|4201.1|4200.5|4200.48|4199.88|385
1621995600000|2021-05-26 02:20:00|4200.73|4200.13|4200.98|4200.38|4200.98|4200.38|4199.98|4199.38|547
1621995900000|2021-05-26 02:25:00|4200.85|4200.25|4200.48|4199.88|4201.23|4200.63|4200.23|4199.63|461
1621996200000|2021-05-26 02:30:00|4200.6|4200|4200.98|4200.38|4200.98|4200.38|4200.23|4199.63|330
1621996500000|2021-05-26 02:35:00|4200.85|4200.25|4201.48|4200.88|4202.23|4201.63|4200.73|4200.13|404
1621996800000|2021-05-26 02:40:00|4201.6|4201|4202.23|4201.63|4202.73|4202.13|4201.6|4201|492
1621997100000|2021-05-26 02:45:00|4202.1|4201.5|4201.23|4200.63|4202.23|4201.63|4201.23|4200.63|345
1621997400000|2021-05-26 02:50:00|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.73|4200.13|271
1621997700000|2021-05-26 02:55:00|4201.1|4200.5|4201.98|4201.38|4201.98|4201.38|4200.98|4200.38|248
1621998000000|2021-05-26 03:00:00|4201.73|4201.13|4201.73|4201.13|4202.23|4201.63|4201.73|4201.13|297
1621998300000|2021-05-26 03:05:00|4201.98|4201.38|4201.73|4201.13|4202.23|4201.63|4201.23|4200.63|299
1621998600000|2021-05-26 03:10:00|4201.85|4201.25|4201.98|4201.38|4202.23|4201.63|4201.48|4200.88|192
1621998900000|2021-05-26 03:15:00|4201.73|4201.13|4202.73|4202.13|4202.98|4202.38|4201.73|4201.13|454
1621999200000|2021-05-26 03:20:00|4202.98|4202.38|4202.73|4202.13|4202.98|4202.38|4202.48|4201.88|245
1621999500000|2021-05-26 03:25:00|4202.6|4202|4202.23|4201.63|4202.73|4202.13|4201.98|4201.38|251
1621999800000|2021-05-26 03:30:00|4202.48|4201.88|4202.23|4201.63|4202.73|4202.13|4202.23|4201.63|160
1622000100000|2021-05-26 03:35:00|4202.48|4201.88|4202.23|4201.63|4202.48|4201.88|4201.73|4201.13|316
1622000400000|2021-05-26 03:40:00|4202.1|4201.5|4202.23|4201.63|4202.23|4201.63|4201.73|4201.13|109
1622000700000|2021-05-26 03:45:00|4201.98|4201.38|4202.23|4201.63|4202.48|4201.88|4201.98|4201.38|140
1622001000000|2021-05-26 03:50:00|4202.35|4201.75|4202.23|4201.63|4202.35|4201.75|4201.73|4201.13|234
1622001300000|2021-05-26 03:55:00|4202.1|4201.5|4201.48|4200.88|4202.1|4201.5|4201.35|4200.75|204
1622001600000|2021-05-26 04:00:00|4201.35|4200.75|4201.23|4200.63|4201.48|4200.88|4200.73|4200.13|299
1622001900000|2021-05-26 04:05:00|4201.1|4200.5|4200.98|4200.38|4201.23|4200.63|4200.98|4200.38|79
1622002200000|2021-05-26 04:10:00|4201.1|4200.5|4200.73|4200.13|4201.1|4200.5|4200.48|4199.88|313
1622002500000|2021-05-26 04:15:00|4200.6|4200|4201.23|4200.63|4201.48|4200.88|4200.48|4199.88|185
1622002800000|2021-05-26 04:20:00|4201.48|4200.88|4201.73|4201.13|4201.73|4201.13|4201.48|4200.88|167
1622003100000|2021-05-26 04:25:00|4201.6|4201|4201.98|4201.38|4201.98|4201.38|4201.35|4200.75|167
1622003400000|2021-05-26 04:30:00|4202.1|4201.5|4200.73|4200.13|4202.1|4201.5|4200.6|4200|392
1622003700000|2021-05-26 04:35:00|4200.6|4200|4200.98|4200.38|4200.98|4200.38|4200.48|4199.88|108
1622004000000|2021-05-26 04:40:00|4200.85|4200.25|4200.73|4200.13|4201.23|4200.63|4200.6|4200|167
1622004300000|2021-05-26 04:45:00|4200.85|4200.25|4200.98|4200.38|4201.23|4200.63|4200.73|4200.13|100
1622004600000|2021-05-26 04:50:00|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.98|4200.38|109
1622004900000|2021-05-26 04:55:00|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|4200.98|4200.38|117
1622005200000|2021-05-26 05:00:00|4200.73|4200.13|4201.23|4200.63|4201.48|4200.88|4200.73|4200.13|370
1622005500000|2021-05-26 05:05:00|4201.35|4200.75|4202.73|4202.13|4202.73|4202.13|4200.98|4200.38|690
1622005800000|2021-05-26 05:10:00|4202.48|4201.88|4202.48|4201.88|4202.85|4202.25|4202.23|4201.63|468
1622006100000|2021-05-26 05:15:00|4202.6|4202|4201.98|4201.38|4202.73|4202.13|4201.98|4201.38|357
1622006400000|2021-05-26 05:20:00|4202.1|4201.5|4201.98|4201.38|4203.23|4202.63|4201.98|4201.38|616
1622006700000|2021-05-26 05:25:00|4202.23|4201.63|4202.48|4201.88|4202.48|4201.88|4201.98|4201.38|444
1622007000000|2021-05-26 05:30:00|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.23|4201.63|278
1622007300000|2021-05-26 05:35:00|4202.23|4201.63|4202.48|4201.88|4202.73|4202.13|4202.23|4201.63|269
1622007600000|2021-05-26 05:40:00|4202.6|4202|4202.98|4202.38|4202.98|4202.38|4202.23|4201.63|437
1622007900000|2021-05-26 05:45:00|4202.85|4202.25|4202.98|4202.38|4203.23|4202.63|4202.48|4201.88|483
1622008200000|2021-05-26 05:50:00|4202.73|4202.13|4202.98|4202.38|4203.23|4202.63|4202.73|4202.13|237
1622008500000|2021-05-26 05:55:00|4202.73|4202.13|4202.48|4201.88|4202.73|4202.13|4202.23|4201.63|391
1622008800000|2021-05-26 06:00:00|4202.73|4202.13|4199.48|4198.88|4202.73|4202.13|4199.48|4198.88|1441
1622009100000|2021-05-26 06:05:00|4198.48|4197.88|4197.23|4196.63|4198.98|4198.38|4194.98|4194.38|3267
1622009400000|2021-05-26 06:10:00|4196.98|4196.38|4197.98|4197.38|4197.98|4197.38|4196.98|4196.38|852
1622009700000|2021-05-26 06:15:00|4197.85|4197.25|4198.1|4197.5|4198.73|4198.13|4197.48|4196.88|671
1622010000000|2021-05-26 06:20:00|4197.98|4197.38|4196.73|4196.13|4198.23|4197.63|4196.6|4196|737
1622010300000|2021-05-26 06:25:00|4196.6|4196|4197.73|4197.13|4197.98|4197.38|4196.6|4196|655
1622010600000|2021-05-26 06:30:00|4197.6|4197|4198.48|4197.88|4199.23|4198.63|4197.48|4196.88|764
1622010900000|2021-05-26 06:35:00|4198.6|4198|4200.23|4199.63|4200.35|4199.75|4198.48|4197.88|1165
1622011200000|2021-05-26 06:40:00|4200.48|4199.88|4202.73|4202.13|4202.73|4202.13|4200.48|4199.88|1970
1622011500000|2021-05-26 06:45:00|4202.98|4202.38|4204.73|4204.13|4205.85|4205.25|4202.98|4202.38|2927
1622011800000|2021-05-26 06:50:00|4204.6|4204|4204.23|4203.63|4204.73|4204.13|4203.73|4203.13|537
1622012100000|2021-05-26 06:55:00|4204.1|4203.5|4204.23|4203.63|4205.48|4204.88|4203.98|4203.38|641
1622012400000|2021-05-26 07:00:00|4204.48|4203.88|4205.48|4204.88|4205.98|4205.38|4202.98|4202.38|2414
1622012700000|2021-05-26 07:05:00|4205.35|4204.75|4204.1|4203.5|4206.23|4205.63|4203.98|4203.38|1833
1622013000000|2021-05-26 07:10:00|4204.23|4203.63|4202.48|4201.88|4204.48|4203.88|4202.23|4201.63|2359
1622013300000|2021-05-26 07:15:00|4202.73|4202.13|4200.23|4199.63|4202.98|4202.38|4199.73|4199.13|1434
1622013600000|2021-05-26 07:20:00|4200.35|4199.75|4200.98|4200.38|4201.23|4200.63|4198.35|4197.75|1284
1622013900000|2021-05-26 07:25:00|4200.73|4200.13|4199.73|4199.13|4200.98|4200.38|4199.23|4198.63|941
1622014200000|2021-05-26 07:30:00|4199.98|4199.38|4201.98|4201.38|4202.1|4201.5|4199.73|4199.13|1357
1622014500000|2021-05-26 07:35:00|4201.73|4201.13|4201.23|4200.63|4201.98|4201.38|4200.48|4199.88|888
1622014800000|2021-05-26 07:40:00|4201.73|4201.13|4200.48|4199.88|4201.85|4201.25|4200.23|4199.63|788
1622015100000|2021-05-26 07:45:00|4200.6|4200|4200.73|4200.13|4201.48|4200.88|4199.98|4199.38|849
1622015400000|2021-05-26 07:50:00|4200.85|4200.25|4200.23|4199.63|4200.85|4200.25|4198.23|4197.63|1234
1622015700000|2021-05-26 07:55:00|4200.35|4199.75|4201.23|4200.63|4201.23|4200.63|4199.98|4199.38|927
1622016000000|2021-05-26 08:00:00|4201.1|4200.5|4200.23|4199.63|4201.73|4201.13|4199.48|4198.88|1081
1622016300000|2021-05-26 08:05:00|4200.35|4199.75|4202.73|4202.13|4202.98|4202.38|4199.98|4199.38|1066
1622016600000|2021-05-26 08:10:00|4202.6|4202|4203.6|4203|4203.73|4203.13|4202.23|4201.63|1439
1622016900000|2021-05-26 08:15:00|4203.73|4203.13|4202.23|4201.63|4203.98|4203.38|4201.48|4200.88|1060
1622017200000|2021-05-26 08:20:00|4201.98|4201.38|4202.48|4201.88|4202.85|4202.25|4201.73|4201.13|726
1622017500000|2021-05-26 08:25:00|4202.6|4202|4202.98|4202.38|4203.23|4202.63|4202.48|4201.88|695
1622017800000|2021-05-26 08:30:00|4203.23|4202.63|4200.98|4200.38|4203.23|4202.63|4200.23|4199.63|1607
1622018100000|2021-05-26 08:35:00|4201.1|4200.5|4200.23|4199.63|4201.23|4200.63|4199.73|4199.13|714
1622018400000|2021-05-26 08:40:00|4199.98|4199.38|4199.73|4199.13|4200.48|4199.88|4199.23|4198.63|766
1622018700000|2021-05-26 08:45:00|4199.98|4199.38|4199.85|4199.25|4200.23|4199.63|4198.98|4198.38|542
1622019000000|2021-05-26 08:50:00|4199.73|4199.13|4200.23|4199.63|4200.48|4199.88|4199.23|4198.63|439
1622019300000|2021-05-26 08:55:00|4200.35|4199.75|4200.48|4199.88|4200.73|4200.13|4200.23|4199.63|556
1622019600000|2021-05-26 09:00:00|4200.35|4199.75|4201.23|4200.63|4201.48|4200.88|4199.35|4198.75|685
1622019900000|2021-05-26 09:05:00|4201.35|4200.75|4202.48|4201.88|4202.73|4202.13|4201.23|4200.63|852
1622020200000|2021-05-26 09:10:00|4202.73|4202.13|4202.73|4202.13|4203.48|4202.88|4202.23|4201.63|1566
1622020500000|2021-05-26 09:15:00|4202.85|4202.25|4202.23|4201.63|4202.98|4202.38|4201.98|4201.38|702
1622020800000|2021-05-26 09:20:00|4202.35|4201.75|4204.23|4203.63|4204.73|4204.13|4202.23|4201.63|1026
1622021100000|2021-05-26 09:25:00|4204.48|4203.88|4205.73|4205.13|4205.98|4205.38|4203.98|4203.38|1546
1622021400000|2021-05-26 09:30:00|4205.98|4205.38|4206.23|4205.63|4207.73|4207.13|4205.48|4204.88|2309
1622021700000|2021-05-26 09:35:00|4205.98|4205.38|4205.73|4205.13|4205.98|4205.38|4204.98|4204.38|531
1622022000000|2021-05-26 09:40:00|4205.6|4205|4204.73|4204.13|4205.73|4205.13|4204.23|4203.63|449
1622022300000|2021-05-26 09:45:00|4204.48|4203.88|4201.73|4201.13|4204.48|4203.88|4201.23|4200.63|1985
1622022600000|2021-05-26 09:50:00|4201.6|4201|4201.1|4200.5|4202.23|4201.63|4200.73|4200.13|757
1622022900000|2021-05-26 09:55:00|4201.23|4200.63|4200.48|4199.88|4201.48|4200.88|4200.23|4199.63|890
1622023200000|2021-05-26 10:00:00|4200.23|4199.63|4201.1|4200.5|4201.23|4200.63|4200.23|4199.63|840
1622023500000|2021-05-26 10:05:00|4201.23|4200.63|4201.23|4200.63|4201.48|4200.88|4200.85|4200.25|489
1622023800000|2021-05-26 10:10:00|4201.48|4200.88|4201.48|4200.88|4202.23|4201.63|4201.35|4200.75|616
1622024100000|2021-05-26 10:15:00|4201.35|4200.75|4200.23|4199.63|4201.73|4201.13|4199.98|4199.38|520
1622024400000|2021-05-26 10:20:00|4200.1|4199.5|4199.48|4198.88|4200.23|4199.63|4199.23|4198.63|675
1622024700000|2021-05-26 10:25:00|4199.73|4199.13|4200.73|4200.13|4201.35|4200.75|4199.73|4199.13|709
1622025000000|2021-05-26 10:30:00|4200.98|4200.38|4200.98|4200.38|4201.48|4200.88|4200.73|4200.13|463
1622025300000|2021-05-26 10:35:00|4201.23|4200.63|4200.98|4200.38|4201.48|4200.88|4200.73|4200.13|422
1622025600000|2021-05-26 10:40:00|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4200.23|4199.63|361
1622025900000|2021-05-26 10:45:00|4200.85|4200.25|4200.73|4200.13|4200.98|4200.38|4199.73|4199.13|465
1622026200000|2021-05-26 10:50:00|4200.6|4200|4200.98|4200.38|4201.35|4200.75|4200.48|4199.88|562
1622026500000|2021-05-26 10:55:00|4201.23|4200.63|4200.73|4200.13|4201.48|4200.88|4200.23|4199.63|422
1622026800000|2021-05-26 11:00:00|4200.85|4200.25|4202.35|4201.75|4202.73|4202.13|4200.48|4199.88|1577
1622027100000|2021-05-26 11:05:00|4202.23|4201.63|4201.85|4201.25|4202.73|4202.13|4200.98|4200.38|1209
1622027400000|2021-05-26 11:10:00|4201.73|4201.13|4202.48|4201.88|4202.98|4202.38|4201.73|4201.13|1251
1622027700000|2021-05-26 11:15:00|4202.73|4202.13|4203.23|4202.63|4203.48|4202.88|4202.6|4202|918
1622028000000|2021-05-26 11:20:00|4203.1|4202.5|4204.85|4204.25|4205.48|4204.88|4202.98|4202.38|1312
1622028300000|2021-05-26 11:25:00|4204.98|4204.38|4203.98|4203.38|4206.73|4206.13|4203.73|4203.13|2085
1622028600000|2021-05-26 11:30:00|4203.73|4203.13|4201.48|4200.88|4203.73|4203.13|4200.48|4199.88|3665
1622028900000|2021-05-26 11:35:00|4201.23|4200.63|4201.23|4200.63|4201.98|4201.38|4200.73|4200.13|1990
1622029200000|2021-05-26 11:40:00|4201.1|4200.5|4201.23|4200.63|4201.23|4200.63|4200.1|4199.5|1158
1622029500000|2021-05-26 11:45:00|4201.1|4200.5|4200.48|4199.88|4201.23|4200.63|4200.35|4199.75|639
1622029800000|2021-05-26 11:50:00|4200.35|4199.75|4200.73|4200.13|4200.73|4200.13|4200.23|4199.63|540
1622030100000|2021-05-26 11:55:00|4200.6|4200|4200.48|4199.88|4200.73|4200.13|4200.23|4199.63|975
1622030400000|2021-05-26 12:00:00|4200.6|4200|4202.23|4201.63|4202.23|4201.63|4200.23|4199.63|1733
1622030700000|2021-05-26 12:05:00|4201.98|4201.38|4202.48|4201.88|4202.73|4202.13|4201.98|4201.38|798
1622031000000|2021-05-26 12:10:00|4202.35|4201.75|4202.73|4202.13|4202.98|4202.38|4201.98|4201.38|1116
1622031300000|2021-05-26 12:15:00|4202.48|4201.88|4202.73|4202.13|4202.98|4202.38|4202.23|4201.63|1026
1622031600000|2021-05-26 12:20:00|4202.48|4201.88|4202.98|4202.38|4203.48|4202.88|4202.48|4201.88|1652
1622031900000|2021-05-26 12:25:00|4203.1|4202.5|4203.98|4203.38|4204.48|4203.88|4202.98|4202.38|1839
1622032200000|2021-05-26 12:30:00|4203.85|4203.25|4203.48|4202.88|4204.1|4203.5|4202.98|4202.38|1086
1622032500000|2021-05-26 12:35:00|4203.23|4202.63|4203.48|4202.88|4203.98|4203.38|4202.73|4202.13|974
1622032800000|2021-05-26 12:40:00|4203.23|4202.63|4203.48|4202.88|4203.98|4203.38|4202.98|4202.38|559
1622033100000|2021-05-26 12:45:00|4203.35|4202.75|4200.73|4200.13|4203.48|4202.88|4200.6|4200|3330
1622033400000|2021-05-26 12:50:00|4200.6|4200|4201.23|4200.63|4201.6|4201|4200.48|4199.88|1542
1622033700000|2021-05-26 12:55:00|4201.48|4200.88|4198.73|4198.13|4201.73|4201.13|4196.23|4195.63|10648
1622034000000|2021-05-26 13:00:00|4198.98|4198.38|4198.23|4197.63|4199.73|4199.13|4197.48|4196.88|3709
1622034300000|2021-05-26 13:05:00|4198.35|4197.75|4197.23|4196.63|4198.35|4197.75|4196.98|4196.38|2008
1622034600000|2021-05-26 13:10:00|4197.48|4196.88|4197.48|4196.88|4198.1|4197.5|4196.98|4196.38|1968
1622034900000|2021-05-26 13:15:00|4197.35|4196.75|4196.73|4196.13|4197.48|4196.88|4195.23|4194.63|3042
1622035200000|2021-05-26 13:20:00|4196.48|4195.88|4196.48|4195.88|4197.48|4196.88|4196.48|4195.88|1665
1622035500000|2021-05-26 13:25:00|4196.6|4196|4194.98|4194.38|4197.48|4196.88|4193.98|4193.38|5848
1622035800000|2021-05-26 13:30:00|4194.88|4194.48|4196.63|4196.23|4197.88|4197.48|4194.88|4194.48|28613
1622036100000|2021-05-26 13:35:00|4196.38|4195.98|4193.88|4193.48|4197.13|4196.73|4191.88|4191.48|22777
1622036400000|2021-05-26 13:40:00|4194.13|4193.73|4190.88|4190.48|4196.63|4196.23|4190.63|4190.23|24841
1622036700000|2021-05-26 13:45:00|4191.13|4190.73|4185.88|4185.48|4191.63|4191.23|4185.88|4185.48|18158
1622037000000|2021-05-26 13:50:00|4185.63|4185.23|4188.88|4188.48|4189.88|4189.48|4184.63|4184.23|17946
1622037300000|2021-05-26 13:55:00|4188.63|4188.23|4185.63|4185.23|4189.63|4189.23|4185.38|4184.98|14560
1622037600000|2021-05-26 14:00:00|4186.13|4185.73|4186.38|4185.98|4187.63|4187.23|4184.13|4183.73|17455
1622037900000|2021-05-26 14:05:00|4186.13|4185.73|4188.63|4188.23|4188.63|4188.23|4185.38|4184.98|15029
1622038200000|2021-05-26 14:10:00|4188.79|4188.39|4189.54|4189.14|4189.54|4189.14|4187.54|4187.14|11585
1622038500000|2021-05-26 14:15:00|4189.41|4189.01|4192.79|4192.39|4192.79|4192.39|4188.79|4188.39|14484
1622038800000|2021-05-26 14:20:00|4192.54|4192.14|4195.79|4195.39|4196.04|4195.64|4192.04|4191.64|13633
1622039100000|2021-05-26 14:25:00|4196.04|4195.64|4194.04|4193.64|4196.04|4195.64|4193.04|4192.64|14526
1622039400000|2021-05-26 14:30:00|4194.29|4193.89|4194.29|4193.89|4195.54|4195.14|4193.29|4192.89|9824
1622039700000|2021-05-26 14:35:00|4194.54|4194.14|4194.29|4193.89|4194.79|4194.39|4193.04|4192.64|10031
1622040000000|2021-05-26 14:40:00|4194.54|4194.14|4194.29|4193.89|4196.04|4195.64|4193.79|4193.39|12031
1622040300000|2021-05-26 14:45:00|4194.04|4193.64|4194.54|4194.14|4195.79|4195.39|4194.04|4193.64|8928
1622040600000|2021-05-26 14:50:00|4194.79|4194.39|4194.29|4193.89|4195.29|4194.89|4192.29|4191.89|14005
1622040900000|2021-05-26 14:55:00|4194.54|4194.14|4195.79|4195.39|4196.04|4195.64|4193.79|4193.39|7936
1622041200000|2021-05-26 15:00:00|4196.04|4195.64|4197.79|4197.39|4198.04|4197.64|4196.04|4195.64|11899
1622041500000|2021-05-26 15:05:00|4198.04|4197.64|4200.04|4199.64|4200.29|4199.89|4197.79|4197.39|13234
1622041800000|2021-05-26 15:10:00|4199.79|4199.39|4197.54|4197.14|4199.79|4199.39|4196.54|4196.14|14634
1622042100000|2021-05-26 15:15:00|4197.79|4197.39|4197.04|4196.64|4198.04|4197.64|4196.29|4195.89|7978
1622042400000|2021-05-26 15:20:00|4196.91|4196.51|4195.04|4194.64|4197.04|4196.64|4194.79|4194.39|12045
1622042700000|2021-05-26 15:25:00|4195.29|4194.89|4196.54|4196.14|4196.54|4196.14|4194.54|4194.14|8076
1622043000000|2021-05-26 15:30:00|4196.04|4195.64|4194.79|4194.39|4196.29|4195.89|4193.79|4193.39|12833
1622043300000|2021-05-26 15:35:00|4195.04|4194.64|4195.29|4194.89|4195.79|4195.39|4194.29|4193.89|6315
1622043600000|2021-05-26 15:40:00|4195.04|4194.64|4195.79|4195.39|4195.79|4195.39|4194.04|4193.64|5098
1622043900000|2021-05-26 15:45:00|4196.04|4195.64|4197.29|4196.89|4197.54|4197.14|4196.04|4195.64|7193
1622044200000|2021-05-26 15:50:00|4197.41|4197.01|4198.29|4197.89|4199.29|4198.89|4197.41|4197.01|7939
1622044500000|2021-05-26 15:55:00|4198.04|4197.64|4199.29|4198.89|4200.04|4199.64|4198.04|4197.64|6644
1622044800000|2021-05-26 16:00:00|4199.54|4199.14|4199.79|4199.39|4201.04|4200.64|4198.54|4198.14|7409
1622045100000|2021-05-26 16:05:00|4200.04|4199.64|4200.54|4200.14|4200.79|4200.39|4199.04|4198.64|7968
1622045400000|2021-05-26 16:10:00|4200.29|4199.89|4200.29|4199.89|4201.04|4200.64|4199.79|4199.39|5546
1622045700000|2021-05-26 16:15:00|4200.04|4199.64|4199.54|4199.14|4200.29|4199.89|4199.54|4199.14|3957
1622046000000|2021-05-26 16:20:00|4199.79|4199.39|4199.04|4198.64|4200.54|4200.14|4199.04|4198.64|5832
1622046300000|2021-05-26 16:25:00|4199.29|4198.89|4199.54|4199.14|4199.79|4199.39|4198.79|4198.39|2684
1622046600000|2021-05-26 16:30:00|4199.79|4199.39|4200.54|4200.14|4200.79|4200.39|4199.29|4198.89|4381
1622046900000|2021-05-26 16:35:00|4200.41|4200.01|4200.04|4199.64|4201.04|4200.64|4199.79|4199.39|3530
1622047200000|2021-05-26 16:40:00|4200.18|4199.78|4200.68|4200.28|4200.68|4200.28|4198.93|4198.53|4439
1622047500000|2021-05-26 16:45:00|4200.43|4200.03|4201.68|4201.28|4201.68|4201.28|4200.18|4199.78|4066
1622047800000|2021-05-26 16:50:00|4201.43|4201.03|4200.93|4200.53|4201.68|4201.28|4200.93|4200.53|4296
1622048100000|2021-05-26 16:55:00|4201.05|4200.65|4200.68|4200.28|4201.43|4201.03|4200.68|4200.28|3484
1622048400000|2021-05-26 17:00:00|4200.43|4200.03|4201.43|4201.03|4201.68|4201.28|4200.43|4200.03|5217
1622048700000|2021-05-26 17:05:00|4201.55|4201.15|4198.68|4198.28|4202.93|4202.53|4197.43|4197.03|12283
1622049000000|2021-05-26 17:10:00|4198.93|4198.53|4198.43|4198.03|4199.18|4198.78|4197.18|4196.78|13065
1622049300000|2021-05-26 17:15:00|4198.3|4197.9|4198.43|4198.03|4199.18|4198.78|4197.43|4197.03|4101
1622049600000|2021-05-26 17:20:00|4198.3|4197.9|4199.93|4199.53|4200.68|4200.28|4198.18|4197.78|6290
1622049900000|2021-05-26 17:25:00|4199.68|4199.28|4199.43|4199.03|4200.68|4200.28|4199.18|4198.78|7249
1622050200000|2021-05-26 17:30:00|4199.18|4198.78|4198.93|4198.53|4199.68|4199.28|4198.18|4197.78|7538
1622050500000|2021-05-26 17:35:00|4199.18|4198.78|4197.68|4197.28|4199.43|4199.03|4196.43|4196.03|8201
1622050800000|2021-05-26 17:40:00|4197.43|4197.03|4194.18|4193.78|4197.68|4197.28|4193.43|4193.03|12737
1622051100000|2021-05-26 17:45:00|4194.43|4194.03|4193.68|4193.28|4195.3|4194.9|4192.43|4192.03|10644
1622051400000|2021-05-26 17:50:00|4193.93|4193.53|4192.18|4191.78|4193.93|4193.53|4191.18|4190.78|9297
1622051700000|2021-05-26 17:55:00|4191.93|4191.53|4193.68|4193.28|4194.43|4194.03|4191.93|4191.53|11861
1622052000000|2021-05-26 18:00:00|4193.8|4193.4|4193.68|4193.28|4194.93|4194.53|4193.3|4192.9|9156
1622052300000|2021-05-26 18:05:00|4193.43|4193.03|4195.68|4195.28|4195.68|4195.28|4193.43|4193.03|4774
1622052600000|2021-05-26 18:10:00|4195.93|4195.53|4196.43|4196.03|4196.68|4196.28|4195.93|4195.53|5176
1622052900000|2021-05-26 18:15:00|4196.68|4196.28|4197.43|4197.03|4197.55|4197.15|4195.68|4195.28|6089
1622053200000|2021-05-26 18:20:00|4197.55|4197.15|4197.93|4197.53|4198.43|4198.03|4197.43|4197.03|6926
1622053500000|2021-05-26 18:25:00|4198.05|4197.65|4197.68|4197.28|4198.18|4197.78|4196.68|4196.28|5783
1622053800000|2021-05-26 18:30:00|4197.8|4197.4|4196.68|4196.28|4197.93|4197.53|4195.93|4195.53|5435
1622054100000|2021-05-26 18:35:00|4196.93|4196.53|4196.43|4196.03|4197.68|4197.28|4195.93|4195.53|6266
1622054400000|2021-05-26 18:40:00|4196.68|4196.28|4197.43|4197.03|4197.68|4197.28|4196.68|4196.28|5368
1622054700000|2021-05-26 18:45:00|4197.55|4197.15|4197.43|4197.03|4198.18|4197.78|4197.43|4197.03|7503
1622055000000|2021-05-26 18:50:00|4197.55|4197.15|4195.18|4194.78|4197.93|4197.53|4194.43|4194.03|8157
1622055300000|2021-05-26 18:55:00|4194.93|4194.53|4195.18|4194.78|4195.43|4195.03|4193.93|4193.53|6679
1622055600000|2021-05-26 19:00:00|4194.93|4194.53|4194.93|4194.53|4195.43|4195.03|4193.93|4193.53|9775
1622055900000|2021-05-26 19:05:00|4195.18|4194.78|4194.18|4193.78|4195.93|4195.53|4193.93|4193.53|6650
1622056200000|2021-05-26 19:10:00|4193.68|4193.28|4195.68|4195.28|4195.93|4195.53|4192.93|4192.53|8903
1622056500000|2021-05-26 19:15:00|4195.43|4195.03|4196.68|4196.28|4196.68|4196.28|4195.18|4194.78|6366
1622056800000|2021-05-26 19:20:00|4196.63|4196.23|4196.13|4195.73|4198.13|4197.73|4195.13|4194.73|10712
1622057100000|2021-05-26 19:25:00|4196.38|4195.98|4196.13|4195.73|4196.63|4196.23|4194.63|4194.23|8038
1622057400000|2021-05-26 19:30:00|4196.38|4195.98|4195.38|4194.98|4196.63|4196.23|4194.38|4193.98|11469
1622057700000|2021-05-26 19:35:00|4195.63|4195.23|4195|4194.6|4196.38|4195.98|4194.63|4194.23|13057
1622058000000|2021-05-26 19:40:00|4194.88|4194.48|4195.63|4195.23|4197.88|4197.48|4194.75|4194.35|13693
1622058300000|2021-05-26 19:45:00|4195.88|4195.48|4195.5|4195.1|4196.88|4196.48|4194.38|4193.98|11424
1622058600000|2021-05-26 19:50:00|4194.88|4194.48|4194.25|4193.85|4194.88|4194.48|4192.63|4192.23|26244
1622058900000|2021-05-26 19:55:00|4194.13|4193.73|4197.38|4196.98|4197.63|4197.23|4193.13|4192.73|54818
1622059200000|2021-05-26 20:00:00|4197|4196.6|4196.35|4195.75|4197.35|4196.75|4195.85|4195.25|25976
1622059500000|2021-05-26 20:05:00|4196.6|4196|4197.1|4196.5|4197.35|4196.75|4196.1|4195.5|8281
1622059800000|2021-05-26 20:10:00|4196.85|4196.25|4197.34|4195.84|4197.34|4196.62|4196.72|4195.78|7066
1622060100000|2021-05-26 20:15:00|4197.37|4195.87|4197.66|4196.16|4197.69|4196.19|4197.37|4195.87|137
1622060400000|2021-05-26 20:20:00|4197.62|4196.12|4197.77|4196.27|4197.91|4196.41|4197.18|4195.68|0
1622060700000|2021-05-26 20:25:00|4197.69|4196.19|4197.8|4196.3|4197.8|4196.3|4197.66|4196.16|0
1622061000000|2021-05-26 20:30:00|4196.97|4196.37|4197.22|4196.62|4197.72|4197.12|4196.72|4196.12|2728
1622061300000|2021-05-26 20:35:00|4196.97|4196.37|4196.97|4196.37|4197.47|4196.87|4196.97|4196.37|565
1622061600000|2021-05-26 20:40:00|4197.22|4196.62|4197.22|4196.62|4197.47|4196.87|4196.97|4196.37|802
1622061900000|2021-05-26 20:45:00|4196.97|4196.37|4196.97|4196.37|4197.47|4196.87|4196.97|4196.37|875
1622062200000|2021-05-26 20:50:00|4197.22|4196.62|4197.22|4196.62|4197.22|4196.62|4196.97|4196.37|1207
1622062500000|2021-05-26 20:55:00|4196.97|4196.37|4197.44|4195.94|4197.47|4196.87|4196.97|4195.92|1618
1622062800000|2021-05-26 21:00:00|4197.52|4196.02|4197.52|4196.02|4197.63|4196.13|4197.48|4195.98|0
1622063100000|2021-05-26 21:05:00|4197.55|4196.05|4197.52|4196.02|4197.55|4196.05|4197.48|4195.98|0
1622063700000|2021-05-26 21:15:00|4197.41|4195.91|4197.11|4195.61|4197.41|4195.91|4197.11|4195.61|0
1622064000000|2021-05-26 21:20:00|4197.04|4195.54|4197.33|4195.83|4197.37|4195.87|4197.04|4195.54|0
1622064300000|2021-05-26 21:25:00|4197.37|4195.87|4197.37|4195.87|4197.37|4195.87|4197.37|4195.87|0
1622064900000|2021-05-26 21:35:00|4197.26|4195.76|4197.3|4195.8|4197.3|4195.8|4197.26|4195.76|0
1622065200000|2021-05-26 21:40:00|4197.26|4195.76|4197.22|4195.72|4197.37|4195.87|4197.15|4195.65|0
1622065500000|2021-05-26 21:45:00|4197.08|4195.58|4197.26|4195.76|4197.37|4195.87|4197.08|4195.58|0
1622066100000|2021-05-26 21:55:00|4197.3|4195.8|4197.37|4195.87|4197.37|4195.87|4197.3|4195.8|0
1622066400000|2021-05-26 22:00:00|4196.72|4196.12|4199.35|4198.75|4199.85|4199.25|4196.72|4196.12|1280
1622066700000|2021-05-26 22:05:00|4199.1|4198.5|4198.1|4197.5|4199.1|4198.5|4198.1|4197.5|487
1622067000000|2021-05-26 22:10:00|4198.22|4197.62|4198.85|4198.25|4199.35|4198.75|4198.22|4197.62|509
1622067300000|2021-05-26 22:15:00|4198.97|4198.37|4199.6|4199|4199.6|4199|4198.35|4197.75|654
1622067600000|2021-05-26 22:20:00|4199.72|4199.12|4199.6|4199|4199.85|4199.25|4199.35|4198.75|312
1622067900000|2021-05-26 22:25:00|4199.35|4198.75|4199.35|4198.75|4200.1|4199.5|4199.35|4198.75|335
1622068200000|2021-05-26 22:30:00|4198.85|4198.25|4198.1|4197.5|4199.1|4198.5|4197.85|4197.25|467
1622068500000|2021-05-26 22:35:00|4198.35|4197.75|4197.1|4196.5|4198.35|4197.75|4197.1|4196.5|361
1622068800000|2021-05-26 22:40:00|4196.6|4196|4197.35|4196.75|4197.6|4197|4196.6|4196|355
1622069100000|2021-05-26 22:45:00|4197.22|4196.62|4196.85|4196.25|4197.6|4197|4196.85|4196.25|335
1622069400000|2021-05-26 22:50:00|4196.97|4196.37|4196.85|4196.25|4197.1|4196.5|4196.6|4196|146
1622069700000|2021-05-26 22:55:00|4197.1|4196.5|4196.35|4195.75|4197.1|4196.5|4196.1|4195.5|235
1622070000000|2021-05-26 23:00:00|4196.1|4195.5|4195.6|4195|4196.47|4195.87|4195.35|4194.75|617
1622070300000|2021-05-26 23:05:00|4195.85|4195.25|4194.85|4194.25|4195.85|4195.25|4194.85|4194.25|382
1622070600000|2021-05-26 23:10:00|4194.6|4194|4195.35|4194.75|4195.85|4195.25|4194.35|4193.75|645
1622070900000|2021-05-26 23:15:00|4195.47|4194.87|4194.85|4194.25|4195.6|4195|4194.6|4194|219
1622071200000|2021-05-26 23:20:00|4194.6|4194|4195.47|4194.87|4195.85|4195.25|4194.22|4193.62|364
1622071500000|2021-05-26 23:25:00|4195.35|4194.75|4195.85|4195.25|4195.85|4195.25|4195.1|4194.5|148
1622071800000|2021-05-26 23:30:00|4195.72|4195.12|4195.6|4195|4195.85|4195.25|4195.35|4194.75|138
1622072100000|2021-05-26 23:35:00|4195.72|4195.12|4195.35|4194.75|4195.85|4195.25|4195.1|4194.5|225
1622072400000|2021-05-26 23:40:00|4195.1|4194.5|4194.85|4194.25|4195.35|4194.75|4194.85|4194.25|190
1622072700000|2021-05-26 23:45:00|4194.97|4194.37|4194.35|4193.75|4195.1|4194.5|4193.97|4193.37|555
1622073000000|2021-05-26 23:50:00|4194.22|4193.62|4195.6|4195|4195.85|4195.25|4193.85|4193.25|292
1622073300000|2021-05-26 23:55:00|4195.72|4195.12|4196.35|4195.75|4196.35|4195.75|4195.35|4194.75|358
1622073600000|2021-05-27 00:00:00|4196.1|4195.5|4196.6|4196|4197.6|4197|4195.35|4194.75|1072
1622073900000|2021-05-27 00:05:00|4196.47|4195.87|4195.6|4195|4196.85|4196.25|4195.6|4195|736
1622074200000|2021-05-27 00:10:00|4195.47|4194.87|4196.1|4195.5|4196.85|4196.25|4195.1|4194.5|460
1622074500000|2021-05-27 00:15:00|4195.97|4195.37|4194.85|4194.25|4196.35|4195.75|4194.85|4194.25|477
1622074800000|2021-05-27 00:20:00|4194.97|4194.37|4196.1|4195.5|4196.1|4195.5|4194.6|4194|456
1622075100000|2021-05-27 00:25:00|4195.85|4195.25|4195.6|4195|4196.35|4195.75|4195.6|4195|242
1622075400000|2021-05-27 00:30:00|4195.72|4195.12|4195.85|4195.25|4196.1|4195.5|4195.6|4195|301
1622075700000|2021-05-27 00:35:00|4195.6|4195|4195.1|4194.5|4195.85|4195.25|4194.85|4194.25|379
1622076000000|2021-05-27 00:40:00|4194.97|4194.37|4192.6|4192|4195.1|4194.5|4191.1|4190.5|1987
1622076300000|2021-05-27 00:45:00|4192.47|4191.87|4192.6|4192|4192.6|4192|4191.35|4190.75|1026
1622076600000|2021-05-27 00:50:00|4192.47|4191.87|4193.35|4192.75|4193.6|4193|4191.85|4191.25|834
1622076900000|2021-05-27 00:55:00|4193.47|4192.87|4194.1|4193.5|4194.22|4193.62|4193.1|4192.5|591
1622077200000|2021-05-27 01:00:00|4193.85|4193.25|4193.85|4193.25|4194.35|4193.75|4193.22|4192.62|628
1622077500000|2021-05-27 01:05:00|4193.72|4193.12|4191.6|4191|4194.35|4193.75|4190.35|4189.75|1254
1622077800000|2021-05-27 01:10:00|4191.47|4190.87|4190.1|4189.5|4191.6|4191|4189.6|4189|1129
1622078100000|2021-05-27 01:15:00|4189.97|4189.37|4189.1|4188.5|4190.85|4190.25|4188.85|4188.25|1657
1622078400000|2021-05-27 01:20:00|4189.22|4188.62|4188.1|4187.5|4189.35|4188.75|4187.35|4186.75|1748
1622078700000|2021-05-27 01:25:00|4188.22|4187.62|4189.35|4188.75|4189.35|4188.75|4187.85|4187.25|739
1622079000000|2021-05-27 01:30:00|4189.22|4188.62|4188.1|4187.5|4189.22|4188.62|4187.1|4186.5|1442
1622079300000|2021-05-27 01:35:00|4187.85|4187.25|4186.35|4185.75|4188.1|4187.5|4186.1|4185.5|1857
1622079600000|2021-05-27 01:40:00|4186.47|4185.87|4187.1|4186.5|4188.35|4187.75|4186.35|4185.75|1643
1622079900000|2021-05-27 01:45:00|4187.22|4186.62|4187.97|4187.37|4188.1|4187.5|4186.47|4185.87|1510
1622080200000|2021-05-27 01:50:00|4187.85|4187.25|4186.6|4186|4187.85|4187.25|4186.1|4185.5|940
1622080500000|2021-05-27 01:55:00|4186.72|4186.12|4188.6|4188|4188.6|4188|4186.6|4186|1023
1622080800000|2021-05-27 02:00:00|4188.35|4187.75|4187.85|4187.25|4188.6|4188|4187.85|4187.25|730
1622081100000|2021-05-27 02:05:00|4187.97|4187.37|4189.1|4188.5|4189.35|4188.75|4187.97|4187.37|1158
1622081400000|2021-05-27 02:10:00|4189.35|4188.75|4189.1|4188.5|4189.35|4188.75|4188.85|4188.25|921
1622081700000|2021-05-27 02:15:00|4189.22|4188.62|4188.6|4188|4189.35|4188.75|4188.6|4188|565
1622082000000|2021-05-27 02:20:00|4188.35|4187.75|4188.35|4187.75|4188.85|4188.25|4187.6|4187|662
1622082300000|2021-05-27 02:25:00|4188.22|4187.62|4188.1|4187.5|4188.47|4187.87|4187.85|4187.25|335
1622082600000|2021-05-27 02:30:00|4187.97|4187.37|4186.85|4186.25|4188.1|4187.5|4186.6|4186|527
1622082900000|2021-05-27 02:35:00|4187.1|4186.5|4188.1|4187.5|4188.35|4187.75|4186.85|4186.25|473
1622083200000|2021-05-27 02:40:00|4187.97|4187.37|4188.1|4187.5|4188.85|4188.25|4187.85|4187.25|408
1622083500000|2021-05-27 02:45:00|4188.35|4187.75|4189.35|4188.75|4189.35|4188.75|4188.35|4187.75|570
1622083800000|2021-05-27 02:50:00|4189.6|4189|4190.35|4189.75|4190.6|4190|4189.6|4189|824
1622084100000|2021-05-27 02:55:00|4190.47|4189.87|4189.6|4189|4190.6|4190|4189.22|4188.62|861
1622084400000|2021-05-27 03:00:00|4189.72|4189.12|4189.35|4188.75|4190.35|4189.75|4189.35|4188.75|388
1622084700000|2021-05-27 03:05:00|4189.47|4188.87|4189.35|4188.75|4189.6|4189|4188.35|4187.75|628
1622085000000|2021-05-27 03:10:00|4189.1|4188.5|4190.1|4189.5|4190.6|4190|4189.1|4188.5|409
1622085300000|2021-05-27 03:15:00|4190.22|4189.62|4190.35|4189.75|4190.6|4190|4189.6|4189|329
1622085600000|2021-05-27 03:20:00|4190.22|4189.62|4189.85|4189.25|4190.6|4190|4189.6|4189|244
1622085900000|2021-05-27 03:25:00|4190.1|4189.5|4190.1|4189.5|4190.47|4189.87|4189.6|4189|205
1622086200000|2021-05-27 03:30:00|4190.35|4189.75|4190.72|4190.12|4191.1|4190.5|4190.1|4189.5|685
1622086500000|2021-05-27 03:35:00|4190.85|4190.25|4191.72|4191.12|4192.1|4191.5|4190.6|4190|658
1622086800000|2021-05-27 03:40:00|4191.85|4191.25|4192.1|4191.5|4192.1|4191.5|4191.6|4191|348
1622087100000|2021-05-27 03:45:00|4192.22|4191.62|4191.85|4191.25|4192.35|4191.75|4191.85|4191.25|289
1622087400000|2021-05-27 03:50:00|4191.97|4191.37|4192.35|4191.75|4192.35|4191.75|4191.85|4191.25|272
1622087700000|2021-05-27 03:55:00|4192.6|4192|4192.1|4191.5|4192.85|4192.25|4191.85|4191.25|588
1622088000000|2021-05-27 04:00:00|4192.35|4191.75|4190.97|4190.37|4192.6|4192|4190.85|4190.25|460
1622088300000|2021-05-27 04:05:00|4191.1|4190.5|4190.35|4189.75|4191.1|4190.5|4190.1|4189.5|559
1622088600000|2021-05-27 04:10:00|4190.47|4189.87|4189.6|4189|4190.85|4190.25|4189.6|4189|381
1622088900000|2021-05-27 04:15:00|4189.35|4188.75|4189.85|4189.25|4190.35|4189.75|4189.35|4188.75|394
1622089200000|2021-05-27 04:20:00|4190.1|4189.5|4190.35|4189.75|4190.6|4190|4189.85|4189.25|219
1622089500000|2021-05-27 04:25:00|4190.47|4189.87|4190.1|4189.5|4190.6|4190|4189.85|4189.25|171
1622089800000|2021-05-27 04:30:00|4189.85|4189.25|4189.1|4188.5|4190.1|4189.5|4188.85|4188.25|393
1622090100000|2021-05-27 04:35:00|4189.22|4188.62|4189.35|4188.75|4189.85|4189.25|4188.85|4188.25|288
1622090400000|2021-05-27 04:40:00|4189.6|4189|4189.6|4189|4189.85|4189.25|4189.35|4188.75|150
1622090700000|2021-05-27 04:45:00|4189.35|4188.75|4189.85|4189.25|4190.22|4189.62|4189.35|4188.75|198
1622091000000|2021-05-27 04:50:00|4189.72|4189.12|4190.85|4190.25|4191.35|4190.75|4189.6|4189|421
1622091300000|2021-05-27 04:55:00|4190.72|4190.12|4190.85|4190.25|4191.1|4190.5|4190.35|4189.75|238
1622091600000|2021-05-27 05:00:00|4190.97|4190.37|4190.6|4190|4191.1|4190.5|4190.1|4189.5|446
1622091900000|2021-05-27 05:05:00|4190.47|4189.87|4188.6|4188|4190.6|4190|4188.35|4187.75|728
1622092200000|2021-05-27 05:10:00|4188.35|4187.75|4188.1|4187.5|4188.85|4188.25|4187.35|4186.75|694
1622092500000|2021-05-27 05:15:00|4187.97|4187.37|4188.1|4187.5|4188.1|4187.5|4187.6|4187|404
1622092800000|2021-05-27 05:20:00|4187.97|4187.37|4187.35|4186.75|4188.22|4187.62|4187.35|4186.75|464
1622093100000|2021-05-27 05:25:00|4187.47|4186.87|4187.85|4187.25|4188.35|4187.75|4187.35|4186.75|457
1622093400000|2021-05-27 05:30:00|4187.72|4187.12|4188.85|4188.25|4189.1|4188.5|4187.6|4187|378
1622093700000|2021-05-27 05:35:00|4188.97|4188.37|4187.85|4187.25|4189.1|4188.5|4187.85|4187.25|329
1622094000000|2021-05-27 05:40:00|4187.97|4187.37|4190.6|4190|4190.85|4190.25|4187.85|4187.25|859
1622094300000|2021-05-27 05:45:00|4190.72|4190.12|4190.85|4190.25|4191.1|4190.5|4189.85|4189.25|362
1622094600000|2021-05-27 05:50:00|4190.97|4190.37|4192.6|4192|4193.35|4192.75|4190.6|4190|1181
1622094900000|2021-05-27 05:55:00|4192.47|4191.87|4192.35|4191.75|4192.85|4192.25|4191.85|4191.25|773
1622095200000|2021-05-27 06:00:00|4192.6|4192|4191.85|4191.25|4193.1|4192.5|4191.1|4190.5|911
1622095500000|2021-05-27 06:05:00|4192.1|4191.5|4191.6|4191|4192.97|4192.37|4191.1|4190.5|861
1622095800000|2021-05-27 06:10:00|4191.47|4190.87|4190.85|4190.25|4191.47|4190.87|4190.6|4190|323
1622096100000|2021-05-27 06:15:00|4190.72|4190.12|4191.6|4191|4191.72|4191.12|4190.6|4190|361
1622096400000|2021-05-27 06:20:00|4191.47|4190.87|4190.85|4190.25|4191.85|4191.25|4190.85|4190.25|349
1622096700000|2021-05-27 06:25:00|4190.97|4190.37|4190.6|4190|4190.97|4190.37|4190.1|4189.5|498
1622097000000|2021-05-27 06:30:00|4190.47|4189.87|4189.6|4189|4190.85|4190.25|4189.35|4188.75|663
1622097300000|2021-05-27 06:35:00|4189.47|4188.87|4189.6|4189|4189.85|4189.25|4189.35|4188.75|268
1622097600000|2021-05-27 06:40:00|4189.47|4188.87|4186.85|4186.25|4189.47|4188.87|4186.1|4185.5|1466
1622097900000|2021-05-27 06:45:00|4186.72|4186.12|4184.1|4183.5|4187.35|4186.75|4181.35|4180.75|4103
1622098200000|2021-05-27 06:50:00|4183.97|4183.37|4183.97|4183.37|4185.1|4184.5|4182.35|4181.75|1451
1622098500000|2021-05-27 06:55:00|4184.1|4183.5|4184.85|4184.25|4185.35|4184.75|4183.6|4183|1281
1622098800000|2021-05-27 07:00:00|4185.1|4184.5|4188.6|4188|4188.6|4188|4183.72|4183.12|4074
1622099100000|2021-05-27 07:05:00|4188.85|4188.25|4187.35|4186.75|4189.35|4188.75|4187.35|4186.75|2046
1622099400000|2021-05-27 07:10:00|4187.6|4187|4187.35|4186.75|4188.85|4188.25|4186.85|4186.25|1570
1622099700000|2021-05-27 07:15:00|4187.1|4186.5|4186.6|4186|4187.85|4187.25|4185.6|4185|1744
1622100000000|2021-05-27 07:20:00|4186.35|4185.75|4187.85|4187.25|4188.72|4188.12|4186.1|4185.5|1206
1622100300000|2021-05-27 07:25:00|4187.6|4187|4188.6|4188|4188.85|4188.25|4187.35|4186.75|1009
1622100600000|2021-05-27 07:30:00|4188.85|4188.25|4185.6|4185|4189.1|4188.5|4185.35|4184.75|1428
1622100900000|2021-05-27 07:35:00|4185.72|4185.12|4184.35|4183.75|4186.1|4185.5|4183.85|4183.25|1886
1622101200000|2021-05-27 07:40:00|4184.1|4183.5|4186.1|4185.5|4186.1|4185.5|4183.35|4182.75|1550
1622101500000|2021-05-27 07:45:00|4185.85|4185.25|4185.85|4185.25|4186.1|4185.5|4185.22|4184.62|809
1622101800000|2021-05-27 07:50:00|4185.97|4185.37|4185.35|4184.75|4186.22|4185.62|4184.35|4183.75|942
1622102100000|2021-05-27 07:55:00|4185.47|4184.87|4186.6|4186|4186.97|4186.37|4184.72|4184.12|771
1622102400000|2021-05-27 08:00:00|4186.47|4185.87|4190.1|4189.5|4190.1|4189.5|4186.47|4185.87|2512
1622102700000|2021-05-27 08:05:00|4190.35|4189.75|4189.6|4189|4190.6|4190|4189.1|4188.5|1226
1622103000000|2021-05-27 08:10:00|4189.47|4188.87|4190.1|4189.5|4190.1|4189.5|4189.35|4188.75|558
1622103300000|2021-05-27 08:15:00|4189.97|4189.37|4188.85|4188.25|4190.1|4189.5|4188.85|4188.25|542
1622103600000|2021-05-27 08:20:00|4188.97|4188.37|4190.1|4189.5|4190.35|4189.75|4188.85|4188.25|620
1622103900000|2021-05-27 08:25:00|4189.97|4189.37|4190.1|4189.5|4190.35|4189.75|4189.6|4189|469
1622104200000|2021-05-27 08:30:00|4190.35|4189.75|4189.85|4189.25|4190.6|4190|4189.35|4188.75|495
1622104500000|2021-05-27 08:35:00|4189.47|4188.87|4188.35|4187.75|4189.6|4189|4187.85|4187.25|1012
1622104800000|2021-05-27 08:40:00|4188.22|4187.62|4188.1|4187.5|4188.6|4188|4187.85|4187.25|414
1622105100000|2021-05-27 08:45:00|4187.97|4187.37|4186.6|4186|4188.35|4187.75|4185.85|4185.25|938
1622105400000|2021-05-27 08:50:00|4186.72|4186.12|4184.85|4184.25|4187.1|4186.5|4184.85|4184.25|688
1622105700000|2021-05-27 08:55:00|4185.1|4184.5|4185.6|4185|4186.1|4185.5|4184.35|4183.75|842
1622106000000|2021-05-27 09:00:00|4185.72|4185.12|4185.85|4185.25|4186.6|4186|4184.22|4183.62|918
1622106300000|2021-05-27 09:05:00|4186.1|4185.5|4186.1|4185.5|4186.35|4185.75|4185.35|4184.75|474
1622106600000|2021-05-27 09:10:00|4186.22|4185.62|4186.85|4186.25|4187.35|4186.75|4186.1|4185.5|548
1622106900000|2021-05-27 09:15:00|4187.1|4186.5|4186.6|4186|4187.22|4186.62|4186.47|4185.87|385
1622107200000|2021-05-27 09:20:00|4186.85|4186.25|4186.1|4185.5|4187.35|4186.75|4185.85|4185.25|545
1622107500000|2021-05-27 09:25:00|4185.97|4185.37|4185.1|4184.5|4186.6|4186|4184.35|4183.75|557
1622107800000|2021-05-27 09:30:00|4184.85|4184.25|4185.85|4185.25|4186.35|4185.75|4184.85|4184.25|435
1622108100000|2021-05-27 09:35:00|4185.72|4185.12|4186.1|4185.5|4186.85|4186.25|4185.72|4185.12|526
1622108400000|2021-05-27 09:40:00|4186.22|4185.62|4184.6|4184|4186.6|4186|4184.6|4184|646
1622108700000|2021-05-27 09:45:00|4184.85|4184.25|4185.1|4184.5|4185.35|4184.75|4184.6|4184|780
1622109000000|2021-05-27 09:50:00|4185.35|4184.75|4185.6|4185|4186.6|4186|4185.35|4184.75|857
1622109300000|2021-05-27 09:55:00|4185.35|4184.75|4184.35|4183.75|4185.35|4184.75|4184.35|4183.75|803
1622109600000|2021-05-27 10:00:00|4184.6|4184|4184.35|4183.75|4184.85|4184.25|4183.1|4182.5|1090
1622109900000|2021-05-27 10:05:00|4184.47|4183.87|4186.1|4185.5|4186.1|4185.5|4184.47|4183.87|836
1622110200000|2021-05-27 10:10:00|4186.22|4185.62|4186.1|4185.5|4187.1|4186.5|4185.97|4185.37|482
1622110500000|2021-05-27 10:15:00|4186.22|4185.62|4187.6|4187|4187.85|4187.25|4186.22|4185.62|989
1622110800000|2021-05-27 10:20:00|4187.47|4186.87|4187.1|4186.5|4187.6|4187|4186.6|4186|322
1622111100000|2021-05-27 10:25:00|4186.97|4186.37|4187.35|4186.75|4187.6|4187|4186.6|4186|427
1622111400000|2021-05-27 10:30:00|4187.22|4186.62|4187.1|4186.5|4187.35|4186.75|4186.85|4186.25|386
1622111700000|2021-05-27 10:35:00|4186.97|4186.37|4187.6|4187|4188.35|4187.75|4186.97|4186.37|552
1622112000000|2021-05-27 10:40:00|4187.85|4187.25|4187.6|4187|4188.1|4187.5|4187.1|4186.5|365
1622112300000|2021-05-27 10:45:00|4187.72|4187.12|4188.97|4188.37|4189.1|4188.5|4187.72|4187.12|772
1622112600000|2021-05-27 10:50:00|4188.85|4188.25|4188.1|4187.5|4189.35|4188.75|4187.85|4187.25|406
1622112900000|2021-05-27 10:55:00|4187.97|4187.37|4188.1|4187.5|4188.35|4187.75|4187.35|4186.75|589
1622113200000|2021-05-27 11:00:00|4188.22|4187.62|4189.6|4189|4190.1|4189.5|4187.85|4187.25|1141
1622113500000|2021-05-27 11:05:00|4189.85|4189.25|4188.85|4188.25|4189.85|4189.25|4188.6|4188|878
1622113800000|2021-05-27 11:10:00|4188.72|4188.12|4189.1|4188.5|4189.6|4189|4188.1|4187.5|1437
1622114100000|2021-05-27 11:15:00|4189.22|4188.62|4190.1|4189.5|4190.6|4190|4188.85|4188.25|1317
1622114400000|2021-05-27 11:20:00|4189.97|4189.37|4189.97|4189.37|4190.1|4189.5|4189.47|4188.87|476
1622114700000|2021-05-27 11:25:00|4190.1|4189.5|4188.85|4188.25|4190.1|4189.5|4188.6|4188|825
1622115000000|2021-05-27 11:30:00|4188.97|4188.37|4188.6|4188|4189.35|4188.75|4188.1|4187.5|1158
1622115300000|2021-05-27 11:35:00|4188.85|4188.25|4187.6|4187|4189.1|4188.5|4187.6|4187|904
1622115600000|2021-05-27 11:40:00|4187.35|4186.75|4187.35|4186.75|4188.1|4187.5|4186.85|4186.25|1164
1622115900000|2021-05-27 11:45:00|4187.6|4187|4189.1|4188.5|4189.1|4188.5|4187.6|4187|853
1622116200000|2021-05-27 11:50:00|4189.22|4188.62|4190.35|4189.75|4190.6|4190|4188.85|4188.25|976
1622116500000|2021-05-27 11:55:00|4190.22|4189.62|4194.1|4193.5|4194.35|4193.75|4190.1|4189.5|3375
1622116800000|2021-05-27 12:00:00|4194.35|4193.75|4195.1|4194.5|4202.1|4201.5|4194.35|4193.75|13986
1622117100000|2021-05-27 12:05:00|4195.35|4194.75|4192.85|4192.25|4197.35|4196.75|4192.6|4192|5337
1622117400000|2021-05-27 12:10:00|4192.97|4192.37|4193.6|4193|4194.85|4194.25|4192.1|4191.5|3097
1622117700000|2021-05-27 12:15:00|4193.47|4192.87|4191.35|4190.75|4193.6|4193|4190.85|4190.25|2984
1622118000000|2021-05-27 12:20:00|4191.6|4191|4191.85|4191.25|4192.6|4192|4191.1|4190.5|1752
1622118300000|2021-05-27 12:25:00|4192.1|4191.5|4192.6|4192|4192.85|4192.25|4191.6|4191|1208
1622118600000|2021-05-27 12:30:00|4192.47|4191.87|4199.1|4198.5|4199.35|4198.75|4189.85|4189.25|7458
1622118900000|2021-05-27 12:35:00|4198.85|4198.25|4197.85|4197.25|4199.35|4198.75|4197.1|4196.5|3208
1622119200000|2021-05-27 12:40:00|4198.1|4197.5|4196.6|4196|4199.35|4198.75|4196.1|4195.5|3534
1622119500000|2021-05-27 12:45:00|4196.35|4195.75|4197.35|4196.75|4197.85|4197.25|4195.97|4195.37|2071
1622119800000|2021-05-27 12:50:00|4197.22|4196.62|4197.85|4197.25|4198.35|4197.75|4196.6|4196|2323
1622120100000|2021-05-27 12:55:00|4197.72|4197.12|4200.97|4200.37|4201.1|4200.5|4197.6|4197|3090
1622120400000|2021-05-27 13:00:00|4200.85|4200.25|4201.35|4200.75|4203.1|4202.5|4200.35|4199.75|5377
1622120700000|2021-05-27 13:05:00|4201.1|4200.5|4201.6|4201|4202.35|4201.75|4200.35|4199.75|3070
1622121000000|2021-05-27 13:10:00|4201.47|4200.87|4205.35|4204.75|4206.1|4205.5|4201.1|4200.5|5405
1622121300000|2021-05-27 13:15:00|4205.47|4204.87|4206.1|4205.5|4206.35|4205.75|4203.85|4203.25|4191
1622121600000|2021-05-27 13:20:00|4205.85|4205.25|4206.35|4205.75|4206.85|4206.25|4205.85|4205.25|2782
1622121900000|2021-05-27 13:25:00|4206.22|4205.62|4208.1|4207.5|4210.1|4209.5|4206.1|4205.5|8369
1622122200000|2021-05-27 13:30:00|4208|4207.6|4208.5|4208.1|4210.5|4210.1|4207|4206.6|32453
1622122500000|2021-05-27 13:35:00|4208.75|4208.35|4210.5|4210.1|4211|4210.6|4208.25|4207.85|20297
1622122800000|2021-05-27 13:40:00|4210.25|4209.85|4209.75|4209.35|4212.5|4212.1|4208.75|4208.35|23037
1622123100000|2021-05-27 13:45:00|4210|4209.6|4207.5|4207.1|4210.25|4209.85|4205.5|4205.1|27521
1622123400000|2021-05-27 13:50:00|4207.75|4207.35|4208.62|4208.22|4210|4209.6|4207.25|4206.85|15938
1622123700000|2021-05-27 13:55:00|4208.5|4208.1|4207.25|4206.85|4209.25|4208.85|4206.5|4206.1|14662
1622124000000|2021-05-27 14:00:00|4207.5|4207.1|4207.25|4206.85|4208.25|4207.85|4204.25|4203.85|17323
1622124300000|2021-05-27 14:05:00|4207.37|4206.97|4208|4207.6|4208.75|4208.35|4206|4205.6|10399
1622124600000|2021-05-27 14:10:00|4208.17|4207.77|4209.42|4209.02|4209.92|4209.52|4207.79|4207.39|10193
1622124900000|2021-05-27 14:15:00|4209.67|4209.27|4210.92|4210.52|4211.67|4211.27|4208.67|4208.27|15482
1622125200000|2021-05-27 14:20:00|4210.42|4210.02|4208.67|4208.27|4210.67|4210.27|4208.67|4208.27|8340
1622125500000|2021-05-27 14:25:00|4208.92|4208.52|4209.67|4209.27|4210.17|4209.77|4207.92|4207.52|9321
1622125800000|2021-05-27 14:30:00|4209.92|4209.52|4211.42|4211.02|4211.42|4211.02|4209.42|4209.02|10197
1622126100000|2021-05-27 14:35:00|4211.17|4210.77|4211.92|4211.52|4212.42|4212.02|4211.17|4210.77|9328
1622126400000|2021-05-27 14:40:00|4211.67|4211.27|4212.92|4212.52|4213.17|4212.77|4210.92|4210.52|11978
1622126700000|2021-05-27 14:45:00|4212.79|4212.39|4213.17|4212.77|4213.42|4213.02|4212.42|4212.02|5514
1622127000000|2021-05-27 14:50:00|4212.92|4212.52|4208.67|4208.27|4213.17|4212.77|4204.42|4204.02|37162
1622127300000|2021-05-27 14:55:00|4208.92|4208.52|4207.42|4207.02|4209.42|4209.02|4205.67|4205.27|15248
1622127600000|2021-05-27 15:00:00|4207.17|4206.77|4205.67|4205.27|4208.92|4208.52|4205.17|4204.77|12127
1622127900000|2021-05-27 15:05:00|4205.54|4205.14|4207.67|4207.27|4207.92|4207.52|4204.67|4204.27|9058
1622128200000|2021-05-27 15:10:00|4207.92|4207.52|4207.67|4207.27|4208.17|4207.77|4206.67|4206.27|7066
1622128500000|2021-05-27 15:15:00|4207.79|4207.39|4208.42|4208.02|4208.42|4208.02|4206.42|4206.02|9787
1622128800000|2021-05-27 15:20:00|4208.67|4208.27|4207.92|4207.52|4208.92|4208.52|4207.67|4207.27|10813
1622129100000|2021-05-27 15:25:00|4208.17|4207.77|4203.92|4203.52|4208.92|4208.52|4203.92|4203.52|8672
1622129400000|2021-05-27 15:30:00|4203.67|4203.27|4204.17|4203.77|4205.17|4204.77|4200.92|4200.52|22057
1622129700000|2021-05-27 15:35:00|4203.92|4203.52|4205.67|4205.27|4205.67|4205.27|4203.67|4203.27|10778
1622130000000|2021-05-27 15:40:00|4205.42|4205.02|4206.67|4206.27|4207.67|4207.27|4205.42|4205.02|11812
1622130300000|2021-05-27 15:45:00|4206.42|4206.02|4206.42|4206.02|4207.42|4207.02|4206.42|4206.02|6857
1622130600000|2021-05-27 15:50:00|4206.67|4206.27|4206.92|4206.52|4207.42|4207.02|4206.42|4206.02|5260
1622130900000|2021-05-27 15:55:00|4207.17|4206.77|4209.17|4208.77|4209.92|4209.52|4207.17|4206.77|9400
1622131200000|2021-05-27 16:00:00|4208.92|4208.52|4209.42|4209.02|4210.17|4209.77|4208.67|4208.27|4317
1622131500000|2021-05-27 16:05:00|4209.17|4208.77|4209.17|4208.77|4209.92|4209.52|4208.42|4208.02|4047
1622131800000|2021-05-27 16:10:00|4209.04|4208.64|4209.67|4209.27|4209.92|4209.52|4209.04|4208.64|4182
1622132100000|2021-05-27 16:15:00|4209.79|4209.39|4209.92|4209.52|4210.42|4210.02|4209.67|4209.27|5688
1622132400000|2021-05-27 16:20:00|4209.67|4209.27|4210.17|4209.77|4210.42|4210.02|4209.67|4209.27|3045
1622132700000|2021-05-27 16:25:00|4210.29|4209.89|4209.29|4208.89|4210.67|4210.27|4209.04|4208.64|4765
1622133000000|2021-05-27 16:30:00|4209.42|4209.02|4209.67|4209.27|4210.17|4209.77|4208.67|4208.27|4617
1622133300000|2021-05-27 16:35:00|4209.79|4209.39|4209.17|4208.77|4209.92|4209.52|4208.42|4208.02|4377
1622133600000|2021-05-27 16:40:00|4209.29|4208.89|4208.67|4208.27|4209.67|4209.27|4207.92|4207.52|3299
1622133900000|2021-05-27 16:45:00|4208.42|4208.02|4206.67|4206.27|4208.67|4208.27|4206.17|4205.77|5148
1622134200000|2021-05-27 16:50:00|4206.79|4206.39|4206.92|4206.52|4207.17|4206.77|4206.42|4206.02|2980
1622134500000|2021-05-27 16:55:00|4207.04|4206.64|4206.92|4206.52|4207.67|4207.27|4206.42|4206.02|3346
1622134800000|2021-05-27 17:00:00|4207.04|4206.64|4206.17|4205.77|4208.42|4208.02|4206.17|4205.77|6274
1622135100000|2021-05-27 17:05:00|4206.42|4206.02|4207.04|4206.64|4207.42|4207.02|4206.17|4205.77|5559
1622135400000|2021-05-27 17:10:00|4207.17|4206.77|4207.17|4206.77|4207.67|4207.27|4206.17|4205.77|3908
1622135700000|2021-05-27 17:15:00|4206.92|4206.52|4206.92|4206.52|4207.67|4207.27|4205.67|4205.27|4957
1622136000000|2021-05-27 17:20:00|4207.04|4206.64|4206.42|4206.02|4207.17|4206.77|4206.17|4205.77|3702
1622136300000|2021-05-27 17:25:00|4206.67|4206.27|4205.42|4205.02|4206.67|4206.27|4205.42|4205.02|4663
1622136600000|2021-05-27 17:30:00|4205.67|4205.27|4205.42|4205.02|4205.92|4205.52|4204.67|4204.27|4356
1622136900000|2021-05-27 17:35:00|4205.54|4205.14|4203.42|4203.02|4206.17|4205.77|4200.67|4200.27|19839
1622137200000|2021-05-27 17:40:00|4203.67|4203.27|4202.67|4202.27|4204.04|4203.64|4202.17|4201.77|6929
1622137500000|2021-05-27 17:45:00|4202.92|4202.52|4203.67|4203.27|4203.92|4203.52|4201.92|4201.52|11850
1622137800000|2021-05-27 17:50:00|4203.42|4203.02|4203.17|4202.77|4204.17|4203.77|4203.17|4202.77|4193
1622138100000|2021-05-27 17:55:00|4203.29|4202.89|4203.42|4203.02|4203.92|4203.52|4202.67|4202.27|7825
1622138400000|2021-05-27 18:00:00|4203.17|4202.77|4201.92|4201.52|4203.79|4203.39|4201.17|4200.77|9633
1622138700000|2021-05-27 18:05:00|4201.79|4201.39|4200.67|4200.27|4202.17|4201.77|4200.17|4199.77|7968
1622139000000|2021-05-27 18:10:00|4200.42|4200.02|4199.42|4199.02|4200.92|4200.52|4199.17|4198.77|8564
1622139300000|2021-05-27 18:15:00|4199.17|4198.77|4199.67|4199.27|4199.67|4199.27|4198.67|4198.27|11435
1622139600000|2021-05-27 18:20:00|4199.42|4199.02|4198.92|4198.52|4200.42|4200.02|4198.92|4198.52|8021
1622139900000|2021-05-27 18:25:00|4199.04|4198.64|4202.17|4201.77|4202.17|4201.77|4198.67|4198.27|10984
1622140200000|2021-05-27 18:30:00|4201.92|4201.52|4201.42|4201.02|4201.92|4201.52|4200.42|4200.02|5677
1622140500000|2021-05-27 18:35:00|4201.29|4200.89|4199.92|4199.52|4201.42|4201.02|4199.42|4199.02|5716
1622140800000|2021-05-27 18:40:00|4200.17|4199.77|4199.92|4199.52|4200.42|4200.02|4198.79|4198.39|6514
1622141100000|2021-05-27 18:45:00|4200.17|4199.77|4200.42|4200.02|4201.17|4200.77|4199.17|4198.77|6306
1622141400000|2021-05-27 18:50:00|4200.67|4200.27|4201.92|4201.52|4201.92|4201.52|4200.17|4199.77|10062
1622141700000|2021-05-27 18:55:00|4201.79|4201.39|4202.42|4202.02|4203.67|4203.27|4201.54|4201.14|7268
1622142000000|2021-05-27 19:00:00|4202.17|4201.77|4199.92|4199.52|4202.42|4202.02|4199.17|4198.77|9834
1622142300000|2021-05-27 19:05:00|4199.67|4199.27|4198.92|4198.52|4199.92|4199.52|4197.92|4197.52|14187
1622142600000|2021-05-27 19:10:00|4199.17|4198.77|4200.67|4200.27|4201.67|4201.27|4198.42|4198.02|8082
1622142900000|2021-05-27 19:15:00|4200.79|4200.39|4201.29|4200.89|4202.17|4201.77|4200.79|4200.39|5606
1622143200000|2021-05-27 19:20:00|4201.17|4200.77|4200.55|4200.15|4201.55|4201.15|4199.05|4198.65|8071
1622143500000|2021-05-27 19:25:00|4200.3|4199.9|4200.55|4200.15|4201.3|4200.9|4199.8|4199.4|5460
1622143800000|2021-05-27 19:30:00|4200.8|4200.4|4200.8|4200.4|4201.05|4200.65|4199.42|4199.02|9834
1622144100000|2021-05-27 19:35:00|4200.55|4200.15|4201.8|4201.4|4203.05|4202.65|4200.05|4199.65|13460
1622144400000|2021-05-27 19:40:00|4201.92|4201.52|4201.05|4200.65|4203.55|4203.15|4201.05|4200.65|10082
1622144700000|2021-05-27 19:45:00|4201.3|4200.9|4201.3|4200.9|4204.05|4203.65|4201.05|4200.65|13202
1622145000000|2021-05-27 19:50:00|4201.55|4201.15|4203.55|4203.15|4203.8|4203.4|4200.05|4199.65|24449
1622145300000|2021-05-27 19:55:00|4203.05|4202.65|4198.05|4197.65|4207.55|4207.15|4198.05|4197.65|95342
1622145600000|2021-05-27 20:00:00|4197.53|4197.13|4205.38|4204.78|4205.38|4204.78|4197.38|4196.78|42068
1622145900000|2021-05-27 20:05:00|4205.13|4204.53|4209.38|4208.78|4209.63|4209.03|4205.13|4204.53|19473
1622146200000|2021-05-27 20:10:00|4209.13|4208.53|4211.31|4209.81|4211.88|4211.28|4209.13|4208.53|14419
1622146500000|2021-05-27 20:15:00|4211.34|4209.84|4211.19|4209.69|4211.41|4209.91|4210.79|4209.29|6
1622146800000|2021-05-27 20:20:00|4211.23|4209.73|4211.23|4209.73|4211.41|4209.91|4210.9|4209.4|0
1622147100000|2021-05-27 20:25:00|4211.19|4209.69|4211.01|4209.51|4211.26|4209.76|4210.9|4209.4|0
1622147400000|2021-05-27 20:30:00|4210.5|4209.9|4211.5|4210.9|4211.75|4211.15|4210.25|4209.65|3370
1622147700000|2021-05-27 20:35:00|4211.75|4211.15|4212|4211.4|4213|4212.4|4211.5|4210.9|2579
1622148000000|2021-05-27 20:40:00|4212.25|4211.65|4212|4211.4|4212.5|4211.9|4211.25|4210.65|1771
1622148300000|2021-05-27 20:45:00|4212.25|4211.65|4212|4211.4|4212.75|4212.15|4212|4211.4|869
1622148600000|2021-05-27 20:50:00|4212.25|4211.65|4213|4212.4|4213.75|4213.15|4212|4211.4|1436
1622148900000|2021-05-27 20:55:00|4213.25|4212.65|4214.14|4212.64|4214.5|4213.9|4213|4212.4|2163
1622149200000|2021-05-27 21:00:00|4213.99|4212.49|4213.88|4212.38|4213.99|4212.49|4213.59|4212.09|0
1622149500000|2021-05-27 21:05:00|4213.95|4212.45|4213.63|4212.13|4214.03|4212.53|4213.63|4212.13|0
1622149800000|2021-05-27 21:10:00|4213.66|4212.16|4213.84|4212.34|4214.17|4212.67|4213.59|4212.09|0
1622150100000|2021-05-27 21:15:00|4213.81|4212.31|4213.48|4211.98|4214.17|4212.67|4212.97|4211.47|0
1622150400000|2021-05-27 21:20:00|4213.52|4212.02|4213.02|4211.52|4213.52|4212.02|4212.99|4211.49|0
1622150700000|2021-05-27 21:25:00|4212.82|4211.32|4212.75|4211.25|4212.82|4211.32|4212.71|4211.21|0
1622151000000|2021-05-27 21:30:00|4212.68|4211.18|4212.5|4211|4213.15|4211.65|4212.5|4211|0
1622151300000|2021-05-27 21:35:00|4212.4|4210.9|4212.1|4210.6|4212.44|4210.94|4212.06|4210.56|0
1622151600000|2021-05-27 21:40:00|4212.17|4210.67|4212.02|4210.52|4212.21|4210.71|4211.91|4210.41|0
1622151900000|2021-05-27 21:45:00|4211.99|4210.49|4211.99|4210.49|4212.1|4210.6|4211.95|4210.45|0
1622152200000|2021-05-27 21:50:00|4212.02|4210.52|4212.06|4210.56|4212.35|4210.85|4211.95|4210.45|0
1622152500000|2021-05-27 21:55:00|4212.28|4210.78|4212.89|4211.39|4213.06|4211.56|4211.99|4210.49|0
1622152800000|2021-05-27 22:00:00|4213.07|4211.57|4213.88|4213.28|4214.88|4214.28|4213|4211.57|1264
1622153100000|2021-05-27 22:05:00|4214.13|4213.53|4213.63|4213.03|4214.13|4213.53|4213.38|4212.78|563
1622153400000|2021-05-27 22:10:00|4213.75|4213.15|4213.88|4213.28|4214.25|4213.65|4213.63|4213.03|277
1622153700000|2021-05-27 22:15:00|4214|4213.4|4213.13|4212.53|4214.13|4213.53|4213.13|4212.53|382
1622154000000|2021-05-27 22:20:00|4213.38|4212.78|4213.38|4212.78|4213.63|4213.03|4213.25|4212.65|168
1622154300000|2021-05-27 22:25:00|4213.25|4212.65|4213.13|4212.53|4213.38|4212.78|4212.63|4212.03|432
1622154600000|2021-05-27 22:30:00|4212.88|4212.28|4212.75|4212.15|4212.88|4212.28|4212.63|4212.03|241
1622154900000|2021-05-27 22:35:00|4212.63|4212.03|4212.88|4212.28|4212.88|4212.28|4212.63|4212.03|119
1622155200000|2021-05-27 22:40:00|4212.75|4212.15|4212.88|4212.28|4213.63|4213.03|4212.75|4212.15|400
1622155500000|2021-05-27 22:45:00|4213.13|4212.53|4213.5|4212.9|4213.63|4213.03|4212.88|4212.28|205
1622155800000|2021-05-27 22:50:00|4213.63|4213.03|4213.38|4212.78|4213.63|4213.03|4213.13|4212.53|132
1622156100000|2021-05-27 22:55:00|4213.63|4213.03|4213.75|4213.15|4213.88|4213.28|4213.63|4213.03|167
1622156400000|2021-05-27 23:00:00|4213.88|4213.28|4213.38|4212.78|4213.88|4213.28|4213.38|4212.78|113
1622156700000|2021-05-27 23:05:00|4213.25|4212.65|4212.88|4212.28|4213.38|4212.78|4212.88|4212.28|196
1622157000000|2021-05-27 23:10:00|4213|4212.4|4212.88|4212.28|4213.13|4212.53|4212.63|4212.03|450
1622157300000|2021-05-27 23:15:00|4212.75|4212.15|4212.38|4211.78|4212.88|4212.28|4212.13|4211.53|505
1622157600000|2021-05-27 23:20:00|4212.5|4211.9|4212.13|4211.53|4212.88|4212.28|4212.13|4211.53|271
1622157900000|2021-05-27 23:25:00|4212.25|4211.65|4213.5|4212.9|4213.63|4213.03|4211.88|4211.28|644
1622158200000|2021-05-27 23:30:00|4213.63|4213.03|4216.88|4216.28|4217.38|4216.78|4213.63|4213.03|1941
1622158500000|2021-05-27 23:35:00|4217|4216.4|4217.63|4217.03|4218.75|4218.15|4216.38|4215.78|1537
1622158800000|2021-05-27 23:40:00|4217.88|4217.28|4218.13|4217.53|4218.13|4217.53|4217.13|4216.53|550
1622159100000|2021-05-27 23:45:00|4218|4217.4|4218.63|4218.03|4219.13|4218.53|4217.38|4216.78|898
1622159400000|2021-05-27 23:50:00|4218.5|4217.9|4218.38|4217.78|4218.88|4218.28|4217.63|4217.03|637
1622159700000|2021-05-27 23:55:00|4218.13|4217.53|4217.38|4216.78|4218.38|4217.78|4217.13|4216.53|551
1622160000000|2021-05-28 00:00:00|4217.63|4217.03|4217.13|4216.53|4219.63|4219.03|4217.13|4216.53|2088
1622160300000|2021-05-28 00:05:00|4217.25|4216.65|4218|4217.4|4218.13|4217.53|4216.38|4215.78|1084
1622160600000|2021-05-28 00:10:00|4218.13|4217.53|4218.88|4218.28|4219.25|4218.65|4217.88|4217.28|984
1622160900000|2021-05-28 00:15:00|4219.13|4218.53|4219.13|4218.53|4219.63|4219.03|4218.13|4217.53|1499
1622161200000|2021-05-28 00:20:00|4218.88|4218.28|4219.38|4218.78|4220.5|4219.9|4218.88|4218.28|1066
1622161500000|2021-05-28 00:25:00|4219.63|4219.03|4219.63|4219.03|4220.13|4219.53|4219.38|4218.78|630
1622161800000|2021-05-28 00:30:00|4219.75|4219.15|4219.88|4219.28|4220.13|4219.53|4219.38|4218.78|399
1622162100000|2021-05-28 00:35:00|4219.75|4219.15|4219.13|4218.53|4219.88|4219.28|4218.88|4218.28|542
1622162400000|2021-05-28 00:40:00|4219|4218.4|4218.38|4217.78|4219.63|4219.03|4218.38|4217.78|441
1622162700000|2021-05-28 00:45:00|4218.63|4218.03|4218.38|4217.78|4218.88|4218.28|4218.38|4217.78|452
1622163000000|2021-05-28 00:50:00|4218.5|4217.9|4217.88|4217.28|4218.88|4218.28|4217.88|4217.28|488
1622163300000|2021-05-28 00:55:00|4217.63|4217.03|4217.63|4217.03|4218.13|4217.53|4217.63|4217.03|308
1622163600000|2021-05-28 01:00:00|4217.38|4216.78|4217.63|4217.03|4218.38|4217.78|4217.13|4216.53|574
1622163900000|2021-05-28 01:05:00|4217.5|4216.9|4217.63|4217.03|4217.88|4217.28|4217.13|4216.53|586
1622164200000|2021-05-28 01:10:00|4217.75|4217.15|4216.63|4216.03|4217.88|4217.28|4216.38|4215.78|488
1622164500000|2021-05-28 01:15:00|4216.38|4215.78|4216.38|4215.78|4216.88|4216.28|4216.38|4215.78|517
1622164800000|2021-05-28 01:20:00|4216.63|4216.03|4216.38|4215.78|4216.63|4216.03|4215.38|4214.78|810
1622165100000|2021-05-28 01:25:00|4216.5|4215.9|4216.88|4216.28|4217.13|4216.53|4216.38|4215.78|860
1622165400000|2021-05-28 01:30:00|4216.75|4216.15|4217.13|4216.53|4217.88|4217.28|4216.25|4215.65|1010
1622165700000|2021-05-28 01:35:00|4216.88|4216.28|4216.63|4216.03|4217.13|4216.53|4216.38|4215.78|657
1622166000000|2021-05-28 01:40:00|4216.75|4216.15|4216.88|4216.28|4217.38|4216.78|4216.63|4216.03|592
1622166300000|2021-05-28 01:45:00|4217|4216.4|4216.88|4216.28|4217.63|4217.03|4216.63|4216.03|967
1622166600000|2021-05-28 01:50:00|4217|4216.4|4216.63|4216.03|4217.38|4216.78|4216.63|4216.03|515
1622166900000|2021-05-28 01:55:00|4216.75|4216.15|4215.38|4214.78|4216.75|4216.15|4214.63|4214.03|1068
1622167200000|2021-05-28 02:00:00|4215.25|4214.65|4215.63|4215.03|4215.88|4215.28|4215.13|4214.53|823
1622167500000|2021-05-28 02:05:00|4215.75|4215.15|4215.63|4215.03|4216.13|4215.53|4215.38|4214.78|472
1622167800000|2021-05-28 02:10:00|4215.75|4215.15|4215.38|4214.78|4216.13|4215.53|4215.38|4214.78|472
1622168100000|2021-05-28 02:15:00|4215.63|4215.03|4215.13|4214.53|4215.63|4215.03|4215.13|4214.53|366
1622168400000|2021-05-28 02:20:00|4214.88|4214.28|4214.63|4214.03|4215.63|4215.03|4214.63|4214.03|721
1622168700000|2021-05-28 02:25:00|4214.75|4214.15|4213.38|4212.78|4215.38|4214.78|4213.38|4212.78|1165
1622169000000|2021-05-28 02:30:00|4213.63|4213.03|4213.88|4213.28|4214.63|4214.03|4213.13|4212.53|659
1622169300000|2021-05-28 02:35:00|4214|4213.4|4214.13|4213.53|4214.13|4213.53|4213.63|4213.03|418
1622169600000|2021-05-28 02:40:00|4214.25|4213.65|4214.13|4213.53|4214.38|4213.78|4213.88|4213.28|247
1622169900000|2021-05-28 02:45:00|4214.25|4213.65|4214.13|4213.53|4214.38|4213.78|4213.88|4213.28|357
1622170200000|2021-05-28 02:50:00|4214.25|4213.65|4214.13|4213.53|4214.38|4213.78|4213.63|4213.03|390
1622170500000|2021-05-28 02:55:00|4213.88|4213.28|4214.63|4214.03|4214.63|4214.03|4213.88|4213.28|461
1622170800000|2021-05-28 03:00:00|4214.88|4214.28|4215.63|4215.03|4216|4215.4|4214.88|4214.28|778
1622171100000|2021-05-28 03:05:00|4215.5|4214.9|4216.13|4215.53|4216.38|4215.78|4215.13|4214.53|419
1622171400000|2021-05-28 03:10:00|4215.88|4215.28|4216.38|4215.78|4216.5|4215.9|4215.88|4215.28|558
1622171700000|2021-05-28 03:15:00|4216.25|4215.65|4216.13|4215.53|4216.38|4215.78|4215.88|4215.28|445
1622172000000|2021-05-28 03:20:00|4216|4215.4|4216.38|4215.78|4216.38|4215.78|4215.88|4215.28|386
1622172300000|2021-05-28 03:25:00|4216.13|4215.53|4216.13|4215.53|4216.63|4216.03|4216.13|4215.53|171
1622172600000|2021-05-28 03:30:00|4216|4215.4|4216.13|4215.53|4216.13|4215.53|4215.63|4215.03|342
1622172900000|2021-05-28 03:35:00|4215.88|4215.28|4215.88|4215.28|4216.13|4215.53|4215.38|4214.78|228
1622173200000|2021-05-28 03:40:00|4215.63|4215.03|4215.63|4215.03|4215.88|4215.28|4215.63|4215.03|163
1622173500000|2021-05-28 03:45:00|4215.88|4215.28|4216.38|4215.78|4216.63|4216.03|4215.63|4215.03|256
1622173800000|2021-05-28 03:50:00|4216.5|4215.9|4216.63|4216.03|4217.13|4216.53|4216.5|4215.9|300
1622174100000|2021-05-28 03:55:00|4216.88|4216.28|4216.88|4216.28|4217.13|4216.53|4216.88|4216.28|152
1622174400000|2021-05-28 04:00:00|4216.63|4216.03|4216.38|4215.78|4216.63|4216.03|4216.38|4215.78|231
1622174700000|2021-05-28 04:05:00|4216.5|4215.9|4216.38|4215.78|4216.63|4216.03|4215.88|4215.28|340
1622175000000|2021-05-28 04:10:00|4216.5|4215.9|4216.13|4215.53|4216.63|4216.03|4215.88|4215.28|276
1622175300000|2021-05-28 04:15:00|4216|4215.4|4215.88|4215.28|4216.38|4215.78|4215.88|4215.28|202
1622175600000|2021-05-28 04:20:00|4216|4215.4|4215.88|4215.28|4216.38|4215.78|4215.63|4215.03|146
1622175900000|2021-05-28 04:25:00|4215.75|4215.15|4214.88|4214.28|4215.88|4215.28|4214.63|4214.03|350
1622176200000|2021-05-28 04:30:00|4214.75|4214.15|4215.13|4214.53|4215.38|4214.78|4214.75|4214.15|140
1622176500000|2021-05-28 04:35:00|4215|4214.4|4214.88|4214.28|4215.13|4214.53|4214.63|4214.03|290
1622176800000|2021-05-28 04:40:00|4215|4214.4|4215.13|4214.53|4215.13|4214.53|4214.88|4214.28|375
1622177100000|2021-05-28 04:45:00|4215.25|4214.65|4215.13|4214.53|4215.38|4214.78|4215.13|4214.53|146
1622177400000|2021-05-28 04:50:00|4214.88|4214.28|4215.88|4215.28|4215.88|4215.28|4214.88|4214.28|223
1622177700000|2021-05-28 04:55:00|4216|4215.4|4215.88|4215.28|4216.13|4215.53|4215.63|4215.03|173
1622178000000|2021-05-28 05:00:00|4216.13|4215.53|4216.63|4216.03|4216.63|4216.03|4215.88|4215.28|334
1622178300000|2021-05-28 05:05:00|4216.5|4215.9|4217.13|4216.53|4217.38|4216.78|4216.13|4215.53|456
1622178600000|2021-05-28 05:10:00|4217.38|4216.78|4216.13|4215.53|4217.38|4216.78|4216.13|4215.53|424
1622178900000|2021-05-28 05:15:00|4216.25|4215.65|4214.63|4214.03|4216.38|4215.78|4214.5|4213.9|457
1622179200000|2021-05-28 05:20:00|4214.38|4213.78|4214.63|4214.03|4214.88|4214.28|4214.13|4213.53|427
1622179500000|2021-05-28 05:25:00|4214.38|4213.78|4213.63|4213.03|4214.38|4213.78|4213.38|4212.78|703
1622179800000|2021-05-28 05:30:00|4213.5|4212.9|4212.13|4211.53|4213.5|4212.9|4211.88|4211.28|1141
1622180100000|2021-05-28 05:35:00|4212|4211.4|4212.38|4211.78|4212.38|4211.78|4211.63|4211.03|730
1622180400000|2021-05-28 05:40:00|4212.63|4212.03|4212.63|4212.03|4213.63|4213.03|4212.38|4211.78|1018
1622180700000|2021-05-28 05:45:00|4212.38|4211.78|4212.13|4211.53|4212.63|4212.03|4211.63|4211.03|989
1622181000000|2021-05-28 05:50:00|4212.38|4211.78|4212.38|4211.78|4213.13|4212.53|4212.13|4211.53|978
1622181300000|2021-05-28 05:55:00|4212.25|4211.65|4212.38|4211.78|4212.63|4212.03|4211.63|4211.03|1286
1622181600000|2021-05-28 06:00:00|4212.13|4211.53|4212.63|4212.03|4212.63|4212.03|4211.63|4211.03|1016
1622181900000|2021-05-28 06:05:00|4212.38|4211.78|4211.63|4211.03|4212.63|4212.03|4211.63|4211.03|631
1622182200000|2021-05-28 06:10:00|4211.88|4211.28|4211.88|4211.28|4212.13|4211.53|4211.63|4211.03|733
1622182500000|2021-05-28 06:15:00|4212|4211.4|4211.38|4210.78|4212.38|4211.78|4210.88|4210.28|1046
1622182800000|2021-05-28 06:20:00|4211.25|4210.65|4210.38|4209.78|4211.25|4210.65|4210|4209.4|866
1622183100000|2021-05-28 06:25:00|4210.5|4209.9|4210.88|4210.28|4211.88|4211.28|4210.38|4209.78|979
1622183400000|2021-05-28 06:30:00|4211.13|4210.53|4211.38|4210.78|4211.63|4211.03|4210.63|4210.03|630
1622183700000|2021-05-28 06:35:00|4211.25|4210.65|4211.75|4211.15|4212.5|4211.9|4211.13|4210.53|569
1622184000000|2021-05-28 06:40:00|4211.63|4211.03|4211.38|4210.78|4211.88|4211.28|4211.13|4210.53|421
1622184300000|2021-05-28 06:45:00|4211.25|4210.65|4211.88|4211.28|4212.13|4211.53|4211.25|4210.65|413
1622184600000|2021-05-28 06:50:00|4212|4211.4|4211.88|4211.28|4212.38|4211.78|4211.63|4211.03|367
1622184900000|2021-05-28 06:55:00|4211.75|4211.15|4212.63|4212.03|4213|4212.4|4211.5|4210.9|774
1622185200000|2021-05-28 07:00:00|4212.88|4212.28|4211.13|4210.53|4213.13|4212.53|4210.88|4210.28|1961
1622185500000|2021-05-28 07:05:00|4211.25|4210.65|4211.75|4211.15|4212.63|4212.03|4210.88|4210.28|771
1622185800000|2021-05-28 07:10:00|4211.88|4211.28|4213.63|4213.03|4213.63|4213.03|4211.13|4210.53|1283
1622186100000|2021-05-28 07:15:00|4213.5|4212.9|4213.88|4213.28|4214.63|4214.03|4212.88|4212.28|1055
1622186400000|2021-05-28 07:20:00|4213.75|4213.15|4213.63|4213.03|4214.13|4213.53|4212.63|4212.03|840
1622186700000|2021-05-28 07:25:00|4213.38|4212.78|4212.63|4212.03|4213.88|4213.28|4211.88|4211.28|1023
1622187000000|2021-05-28 07:30:00|4212.5|4211.9|4212.63|4212.03|4212.63|4212.03|4211.63|4211.03|890
1622187300000|2021-05-28 07:35:00|4212.38|4211.78|4212.88|4212.28|4213.38|4212.78|4212.13|4211.53|629
1622187600000|2021-05-28 07:40:00|4213.13|4212.53|4213.88|4213.28|4213.88|4213.28|4212.88|4212.28|586
1622187900000|2021-05-28 07:45:00|4213.63|4213.03|4213.38|4212.78|4214.38|4213.78|4213.13|4212.53|568
1622188200000|2021-05-28 07:50:00|4213.25|4212.65|4213.88|4213.28|4213.88|4213.28|4212.63|4212.03|635
1622188500000|2021-05-28 07:55:00|4214.13|4213.53|4214.38|4213.78|4214.88|4214.28|4213.63|4213.03|632
1622188800000|2021-05-28 08:00:00|4214.5|4213.9|4215.88|4215.28|4216.13|4215.53|4214.38|4213.78|1713
1622189100000|2021-05-28 08:05:00|4216|4215.4|4216.38|4215.78|4216.88|4216.28|4215.63|4215.03|1498
1622189400000|2021-05-28 08:10:00|4216.13|4215.53|4215.75|4215.15|4216.13|4215.53|4214.88|4214.28|1231
1622189700000|2021-05-28 08:15:00|4215.63|4215.03|4216.38|4215.78|4216.63|4216.03|4215.38|4214.78|742
1622190000000|2021-05-28 08:20:00|4216.13|4215.53|4215.38|4214.78|4216.63|4216.03|4215.38|4214.78|771
1622190300000|2021-05-28 08:25:00|4215.63|4215.03|4215.63|4215.03|4215.88|4215.28|4215.13|4214.53|980
1622190600000|2021-05-28 08:30:00|4215.75|4215.15|4215.88|4215.28|4215.88|4215.28|4215.38|4214.78|492
1622190900000|2021-05-28 08:35:00|4216.13|4215.53|4217.13|4216.53|4217.13|4216.53|4215.88|4215.28|862
1622191200000|2021-05-28 08:40:00|4217|4216.4|4216.63|4216.03|4217|4216.4|4215.88|4215.28|714
1622191500000|2021-05-28 08:45:00|4216.5|4215.9|4216.88|4216.28|4216.88|4216.28|4216.38|4215.78|421
1622191800000|2021-05-28 08:50:00|4216.75|4216.15|4216.88|4216.28|4217.13|4216.53|4216.38|4215.78|629
1622192100000|2021-05-28 08:55:00|4217|4216.4|4217.38|4216.78|4217.38|4216.78|4216.38|4215.78|753
1622192400000|2021-05-28 09:00:00|4217.25|4216.65|4217.38|4216.78|4217.38|4216.78|4216.88|4216.28|629
1622192700000|2021-05-28 09:05:00|4217.13|4216.53|4215.88|4215.28|4217.13|4216.53|4215.38|4214.78|694
1622193000000|2021-05-28 09:10:00|4215.63|4215.03|4216.63|4216.03|4216.88|4216.28|4215.63|4215.03|378
1622193300000|2021-05-28 09:15:00|4216.88|4216.28|4218.13|4217.53|4218.38|4217.78|4216.63|4216.03|764
1622193600000|2021-05-28 09:20:00|4218.38|4217.78|4217.88|4217.28|4218.63|4218.03|4217.63|4217.03|811
1622193900000|2021-05-28 09:25:00|4218.13|4217.53|4217.13|4216.53|4218.13|4217.53|4217|4216.4|903
1622194200000|2021-05-28 09:30:00|4217.38|4216.78|4216.88|4216.28|4217.63|4217.03|4216.63|4216.03|863
1622194500000|2021-05-28 09:35:00|4217|4216.4|4218.13|4217.53|4218.13|4217.53|4216.88|4216.28|750
1622194800000|2021-05-28 09:40:00|4218.38|4217.78|4218.38|4217.78|4218.38|4217.78|4218.13|4217.53|495
1622195100000|2021-05-28 09:45:00|4218.63|4218.03|4217.63|4217.03|4218.63|4218.03|4217.63|4217.03|451
1622195400000|2021-05-28 09:50:00|4217.5|4216.9|4216.63|4216.03|4217.5|4216.9|4215.88|4215.28|1323
1622195700000|2021-05-28 09:55:00|4216.5|4215.9|4217.88|4217.28|4217.88|4217.28|4216.25|4215.65|683
1622196000000|2021-05-28 10:00:00|4217.75|4217.15|4218.13|4217.53|4219.38|4218.78|4217.63|4217.03|1852
1622196300000|2021-05-28 10:05:00|4218|4217.4|4216.38|4215.78|4218.13|4217.53|4216.38|4215.78|1304
1622196600000|2021-05-28 10:10:00|4216.13|4215.53|4217.38|4216.78|4217.5|4216.9|4215.88|4215.28|1002
1622196900000|2021-05-28 10:15:00|4217.25|4216.65|4217.13|4216.53|4217.38|4216.78|4216.38|4215.78|1120
1622197200000|2021-05-28 10:20:00|4217.25|4216.65|4217.13|4216.53|4217.63|4217.03|4216.63|4216.03|922
1622197500000|2021-05-28 10:25:00|4217|4216.4|4217.13|4216.53|4217.38|4216.78|4216.63|4216.03|1195
1622197800000|2021-05-28 10:30:00|4217.38|4216.78|4217.38|4216.78|4217.75|4217.15|4217.13|4216.53|816
1622198100000|2021-05-28 10:35:00|4217.25|4216.65|4217.63|4217.03|4217.63|4217.03|4216.88|4216.28|825
1622198400000|2021-05-28 10:40:00|4217.5|4216.9|4217.63|4217.03|4217.63|4217.03|4216.88|4216.28|1238
1622198700000|2021-05-28 10:45:00|4217.88|4217.28|4217.13|4216.53|4217.88|4217.28|4217|4216.4|372
1622199000000|2021-05-28 10:50:00|4217|4216.4|4219.25|4218.65|4219.38|4218.78|4216.88|4216.28|1547
1622199300000|2021-05-28 10:55:00|4219.13|4218.53|4219.63|4219.03|4219.75|4219.15|4219.13|4218.53|1178
1622199600000|2021-05-28 11:00:00|4219.38|4218.78|4220.13|4219.53|4220.25|4219.65|4218.63|4218.03|1594
1622199900000|2021-05-28 11:05:00|4219.88|4219.28|4218.88|4218.28|4220.13|4219.53|4218.38|4217.78|1047
1622200200000|2021-05-28 11:10:00|4219.13|4218.53|4218.63|4218.03|4219.38|4218.78|4218.13|4217.53|977
1622200500000|2021-05-28 11:15:00|4218.5|4217.9|4218.38|4217.78|4218.88|4218.28|4218.25|4217.65|781
1622200800000|2021-05-28 11:20:00|4218.13|4217.53|4218.13|4217.53|4218.38|4217.78|4217.5|4216.9|864
1622201100000|2021-05-28 11:25:00|4218.38|4217.78|4217.88|4217.28|4218.63|4218.03|4217.88|4217.28|686
1622201400000|2021-05-28 11:30:00|4217.63|4217.03|4217.63|4217.03|4217.88|4217.28|4217.13|4216.53|782
1622201700000|2021-05-28 11:35:00|4217.5|4216.9|4216.38|4215.78|4217.63|4217.03|4216.38|4215.78|769
1622202000000|2021-05-28 11:40:00|4216.63|4216.03|4217.13|4216.53|4217.38|4216.78|4216.5|4215.9|1840
1622202300000|2021-05-28 11:45:00|4217|4216.4|4216.88|4216.28|4217.88|4217.28|4216.88|4216.28|1454
1622202600000|2021-05-28 11:50:00|4216.75|4216.15|4216.63|4216.03|4217.13|4216.53|4216.13|4215.53|1827
1622202900000|2021-05-28 11:55:00|4216.88|4216.28|4216.13|4215.53|4216.88|4216.28|4215.88|4215.28|1228
1622203200000|2021-05-28 12:00:00|4216.38|4215.78|4216.38|4215.78|4216.63|4216.03|4216.13|4215.53|1412
1622203500000|2021-05-28 12:05:00|4216.63|4216.03|4214.88|4214.28|4216.63|4216.03|4214.88|4214.28|2443
1622203800000|2021-05-28 12:10:00|4215|4214.4|4213.63|4213.03|4215.13|4214.53|4213.38|4212.78|1913
1622204100000|2021-05-28 12:15:00|4213.88|4213.28|4213.88|4213.28|4214.5|4213.9|4213.63|4213.03|1313
1622204400000|2021-05-28 12:20:00|4214.13|4213.53|4213.63|4213.03|4214.88|4214.28|4213.38|4212.78|2233
1622204700000|2021-05-28 12:25:00|4213.5|4212.9|4213.88|4213.28|4214|4213.4|4212.38|4211.78|2249
1622205000000|2021-05-28 12:30:00|4213.75|4213.15|4214.13|4213.53|4216.13|4215.53|4212.63|4212.03|5538
1622205300000|2021-05-28 12:35:00|4213.88|4213.28|4214.88|4214.28|4214.88|4214.28|4213.13|4212.53|2383
1622205600000|2021-05-28 12:40:00|4214.75|4214.15|4214.88|4214.28|4214.88|4214.28|4214.38|4213.78|1383
1622205900000|2021-05-28 12:45:00|4215|4214.4|4213.13|4212.53|4215.13|4214.53|4211.63|4211.03|4015
1622206200000|2021-05-28 12:50:00|4213.38|4212.78|4211.88|4211.28|4213.75|4213.15|4211.63|4211.03|3607
1622206500000|2021-05-28 12:55:00|4212.13|4211.53|4212.13|4211.53|4212.88|4212.28|4210.88|4210.28|3336
1622206800000|2021-05-28 13:00:00|4212.38|4211.78|4212.88|4212.28|4213.13|4212.53|4212|4211.4|1658
1622207100000|2021-05-28 13:05:00|4212.75|4212.15|4213.38|4212.78|4213.88|4213.28|4212.38|4211.78|1684
1622207400000|2021-05-28 13:10:00|4213.13|4212.53|4212.88|4212.28|4213.38|4212.78|4212.63|4212.03|1803
1622207700000|2021-05-28 13:15:00|4213|4212.4|4214.38|4213.78|4214.88|4214.28|4213|4212.4|4109
1622208000000|2021-05-28 13:20:00|4214.13|4213.53|4214.63|4214.03|4214.63|4214.03|4213.88|4213.28|1904
1622208300000|2021-05-28 13:25:00|4214.88|4214.28|4215.63|4215.03|4216.38|4215.78|4214.13|4213.53|7036
1622208600000|2021-05-28 13:30:00|4215.53|4215.13|4213.4|4213|4216.53|4216.13|4212.03|4211.63|27656
1622208900000|2021-05-28 13:35:00|4213.28|4212.88|4212.28|4211.88|4214.28|4213.88|4211.53|4211.13|23231
1622209200000|2021-05-28 13:40:00|4212.78|4212.38|4211.78|4211.38|4213.53|4213.13|4211.53|4211.13|16064
1622209500000|2021-05-28 13:45:00|4211.9|4211.5|4211.28|4210.88|4215.53|4215.13|4211.28|4210.88|16877
1622209800000|2021-05-28 13:50:00|4211.03|4210.63|4213.03|4212.63|4213.53|4213.13|4209.28|4208.88|17733
1622210100000|2021-05-28 13:55:00|4213.28|4212.88|4214.53|4214.13|4214.53|4214.13|4212.28|4211.88|9471
1622210400000|2021-05-28 14:00:00|4214.4|4214|4213.28|4212.88|4216.03|4215.63|4211.28|4210.88|22484
1622210700000|2021-05-28 14:05:00|4213.53|4213.13|4211.28|4210.88|4213.78|4213.38|4211.28|4210.88|13499
1622211000000|2021-05-28 14:10:00|4211.03|4210.63|4210.9|4210.5|4212.53|4212.13|4210.03|4209.63|12721
1622211300000|2021-05-28 14:15:00|4211.03|4210.63|4209.55|4209.15|4212.17|4211.77|4209.05|4208.65|12440
1622211600000|2021-05-28 14:20:00|4209.3|4208.9|4208.3|4207.9|4210.05|4209.65|4208.05|4207.65|12090
1622211900000|2021-05-28 14:25:00|4208.05|4207.65|4206.8|4206.4|4208.3|4207.9|4205.8|4205.4|20087
1622212200000|2021-05-28 14:30:00|4206.92|4206.52|4210.8|4210.4|4210.8|4210.4|4206.92|4206.52|13435
1622212500000|2021-05-28 14:35:00|4211.05|4210.65|4209.8|4209.4|4211.05|4210.65|4209.3|4208.9|10624
1622212800000|2021-05-28 14:40:00|4210.05|4209.65|4211.55|4211.15|4212.55|4212.15|4209.8|4209.4|10313
1622213100000|2021-05-28 14:45:00|4211.42|4211.02|4210.05|4209.65|4211.8|4211.4|4209.8|4209.4|6641
1622213400000|2021-05-28 14:50:00|4210.3|4209.9|4211.05|4210.65|4211.55|4211.15|4209.8|4209.4|5809
1622213700000|2021-05-28 14:55:00|4211.3|4210.9|4210.55|4210.15|4211.3|4210.9|4210.05|4209.65|9017
1622214000000|2021-05-28 15:00:00|4210.8|4210.4|4210.8|4210.4|4211.3|4210.9|4209.55|4209.15|7966
1622214300000|2021-05-28 15:05:00|4211.05|4210.65|4211.55|4211.15|4211.55|4211.15|4210.05|4209.65|7060
1622214600000|2021-05-28 15:10:00|4211.3|4210.9|4212.05|4211.65|4212.3|4211.9|4211.3|4210.9|6688
1622214900000|2021-05-28 15:15:00|4211.8|4211.4|4213.3|4212.9|4213.55|4213.15|4211.55|4211.15|7216
1622215200000|2021-05-28 15:20:00|4213.42|4213.02|4214.05|4213.65|4214.05|4213.65|4213.05|4212.65|5260
1622215500000|2021-05-28 15:25:00|4213.8|4213.4|4213.05|4212.65|4214.05|4213.65|4212.55|4212.15|6098
1622215800000|2021-05-28 15:30:00|4213.17|4212.77|4213.3|4212.9|4214.3|4213.9|4212.8|4212.4|8151
1622216100000|2021-05-28 15:35:00|4213.55|4213.15|4215.55|4215.15|4215.55|4215.15|4213.3|4212.9|7879
1622216400000|2021-05-28 15:40:00|4215.42|4215.02|4215.8|4215.4|4216.3|4215.9|4215.05|4214.65|6647
1622216700000|2021-05-28 15:45:00|4215.55|4215.15|4214.55|4214.15|4215.8|4215.4|4214.05|4213.65|8165
1622217000000|2021-05-28 15:50:00|4214.3|4213.9|4215.05|4214.65|4215.05|4214.65|4214.3|4213.9|3644
1622217300000|2021-05-28 15:55:00|4215.17|4214.77|4215.55|4215.15|4216.05|4215.65|4214.8|4214.4|5698
1622217600000|2021-05-28 16:00:00|4215.3|4214.9|4216.55|4216.15|4216.8|4216.4|4215.05|4214.65|5770
1622217900000|2021-05-28 16:05:00|4216.8|4216.4|4217.3|4216.9|4218.3|4217.9|4216.8|4216.4|9035
1622218200000|2021-05-28 16:10:00|4217.05|4216.65|4217.8|4217.4|4217.8|4217.4|4216.55|4216.15|5742
1622218500000|2021-05-28 16:15:00|4217.55|4217.15|4218.05|4217.65|4218.55|4218.15|4217.55|4217.15|5784
1622218800000|2021-05-28 16:20:00|4218.3|4217.9|4217.8|4217.4|4218.55|4218.15|4217.05|4216.65|4779
1622219100000|2021-05-28 16:25:00|4217.55|4217.15|4217.3|4216.9|4217.8|4217.4|4216.8|4216.4|3783
1622219400000|2021-05-28 16:30:00|4217.05|4216.65|4218.05|4217.65|4218.05|4217.65|4216.8|4216.4|4441
1622219700000|2021-05-28 16:35:00|4217.8|4217.4|4218.05|4217.65|4218.17|4217.77|4217.05|4216.65|3733
1622220000000|2021-05-28 16:40:00|4218.16|4217.76|4217.66|4217.26|4218.16|4217.76|4217.41|4217.01|2625
1622220300000|2021-05-28 16:45:00|4217.41|4217.01|4215.66|4215.26|4218.16|4217.76|4215.16|4214.76|15226
1622220600000|2021-05-28 16:50:00|4215.91|4215.51|4214.91|4214.51|4215.91|4215.51|4214.78|4214.38|3026
1622220900000|2021-05-28 16:55:00|4215.03|4214.63|4214.91|4214.51|4215.16|4214.76|4214.41|4214.01|3740
1622221200000|2021-05-28 17:00:00|4215.16|4214.76|4215.91|4215.51|4216.16|4215.76|4215.03|4214.63|4927
1622221500000|2021-05-28 17:05:00|4215.66|4215.26|4214.66|4214.26|4215.91|4215.51|4214.41|4214.01|3952
1622221800000|2021-05-28 17:10:00|4214.53|4214.13|4212.91|4212.51|4214.91|4214.51|4212.66|4212.26|5549
1622222100000|2021-05-28 17:15:00|4213.03|4212.63|4213.41|4213.01|4213.66|4213.26|4212.16|4211.76|6400
1622222400000|2021-05-28 17:20:00|4213.53|4213.13|4212.66|4212.26|4213.66|4213.26|4211.41|4211.01|9598
1622222700000|2021-05-28 17:25:00|4212.41|4212.01|4212.66|4212.26|4213.41|4213.01|4212.41|4212.01|6120
1622223000000|2021-05-28 17:30:00|4212.41|4212.01|4213.66|4213.26|4214.16|4213.76|4212.41|4212.01|5549
1622223300000|2021-05-28 17:35:00|4213.53|4213.13|4212.91|4212.51|4214.41|4214.01|4212.41|4212.01|6762
1622223600000|2021-05-28 17:40:00|4212.78|4212.38|4212.91|4212.51|4213.16|4212.76|4211.66|4211.26|5192
1622223900000|2021-05-28 17:45:00|4213.16|4212.76|4212.41|4212.01|4213.16|4212.76|4211.66|4211.26|5676
1622224200000|2021-05-28 17:50:00|4212.53|4212.13|4213.66|4213.26|4213.66|4213.26|4211.91|4211.51|4138
1622224500000|2021-05-28 17:55:00|4213.53|4213.13|4212.91|4212.51|4214.03|4213.63|4212.66|4212.26|4466
1622224800000|2021-05-28 18:00:00|4213.41|4213.01|4213.66|4213.26|4213.78|4213.38|4212.91|4212.51|6060
1622225100000|2021-05-28 18:05:00|4213.53|4213.13|4212.16|4211.76|4213.66|4213.26|4211.91|4211.51|6916
1622225400000|2021-05-28 18:10:00|4212.28|4211.88|4211.16|4210.76|4212.66|4212.26|4210.91|4210.51|8162
1622225700000|2021-05-28 18:15:00|4210.91|4210.51|4212.41|4212.01|4212.41|4212.01|4210.91|4210.51|6449
1622226000000|2021-05-28 18:20:00|4212.16|4211.76|4212.66|4212.26|4212.66|4212.26|4211.66|4211.26|4674
1622226300000|2021-05-28 18:25:00|4212.78|4212.38|4214.16|4213.76|4214.16|4213.76|4212.41|4212.01|4644
1622226600000|2021-05-28 18:30:00|4213.91|4213.51|4213.91|4213.51|4213.91|4213.51|4212.91|4212.51|4791
1622226900000|2021-05-28 18:35:00|4213.66|4213.26|4213.53|4213.13|4214.16|4213.76|4213.16|4212.76|4370
1622227200000|2021-05-28 18:40:00|4213.66|4213.26|4214.66|4214.26|4214.66|4214.26|4213.16|4212.76|4925
1622227500000|2021-05-28 18:45:00|4214.41|4214.01|4214.91|4214.51|4215.16|4214.76|4214.41|4214.01|4883
1622227800000|2021-05-28 18:50:00|4214.78|4214.38|4214.66|4214.26|4215.03|4214.63|4213.66|4213.26|8240
1622228100000|2021-05-28 18:55:00|4214.78|4214.38|4213.78|4213.38|4215.03|4214.63|4213.66|4213.26|6262
1622228400000|2021-05-28 19:00:00|4213.91|4213.51|4213.91|4213.51|4214.28|4213.88|4212.41|4212.01|8479
1622228700000|2021-05-28 19:05:00|4213.66|4213.26|4213.41|4213.01|4213.91|4213.51|4213.16|4212.76|5349
1622229000000|2021-05-28 19:10:00|4213.16|4212.76|4211.66|4211.26|4213.16|4212.76|4210.41|4210.01|10671
1622229300000|2021-05-28 19:15:00|4211.91|4211.51|4212.41|4212.01|4213.41|4213.01|4210.91|4210.51|7867
1622229600000|2021-05-28 19:20:00|4212.66|4212.26|4212.66|4212.26|4212.91|4212.51|4211.91|4211.51|6654
1622229900000|2021-05-28 19:25:00|4212.41|4212.01|4212.41|4212.01|4212.91|4212.51|4210.91|4210.51|6850
1622230200000|2021-05-28 19:30:00|4212.28|4211.88|4211.66|4211.26|4213.41|4213.01|4210.91|4210.51|11424
1622230500000|2021-05-28 19:35:00|4211.91|4211.51|4213.66|4213.26|4215.41|4215.01|4211.91|4211.51|14867
1622230800000|2021-05-28 19:40:00|4213.53|4213.13|4211.53|4211.13|4213.66|4213.26|4210.91|4210.51|12156
1622231100000|2021-05-28 19:45:00|4211.66|4211.26|4212.91|4212.51|4214.41|4214.01|4211.66|4211.26|12640
1622231400000|2021-05-28 19:50:00|4213.28|4212.88|4208.91|4208.51|4214.66|4214.26|4207.66|4207.26|38409
1622231700000|2021-05-28 19:55:00|4209.16|4208.76|4206.66|4206.26|4209.16|4208.76|4204.41|4204.01|124073
1622232000000|2021-05-28 20:00:00|4206.53|4206.13|4206.38|4205.78|4209.63|4209.03|4206.38|4205.78|38405
1622232300000|2021-05-28 20:05:00|4206.63|4206.03|4206.88|4206.28|4207.38|4206.78|4206.38|4205.78|8487
1622232600000|2021-05-28 20:10:00|4207.13|4206.53|4207.33|4205.83|4207.33|4206.65|4206.38|4205.78|6687
1622232900000|2021-05-28 20:15:00|4207.07|4205.57|4207.26|4205.76|4207.62|4206.12|4207.07|4205.57|5
1622233200000|2021-05-28 20:20:00|4207.18|4205.68|4207.51|4206.01|4207.84|4206.34|4207.18|4205.68|0
1622233500000|2021-05-28 20:25:00|4207.47|4205.97|4207.58|4206.08|4207.84|4206.34|4207.47|4205.97|0
1622233800000|2021-05-28 20:30:00|4207.25|4206.65|4206.75|4206.15|4207.25|4206.65|4206|4205.4|1084
1622234100000|2021-05-28 20:35:00|4207|4206.4|4207|4206.4|4207.25|4206.65|4206.25|4205.65|637
1622234400000|2021-05-28 20:40:00|4206.75|4206.15|4206|4205.4|4207.25|4206.65|4205.75|4205.15|1311
1622234700000|2021-05-28 20:45:00|4206.25|4205.65|4207|4206.4|4207.25|4206.65|4206|4205.4|705
1622235000000|2021-05-28 20:50:00|4207.25|4206.65|4206.25|4205.65|4207.25|4206.65|4206|4205.4|632
1622235300000|2021-05-28 20:55:00|4206.75|4206.15|4206.55|4205.05|4207|4206.4|4206|4205.03|1068
1622235600000|2021-05-28 21:00:00|||||||||1
1622412000000|2021-05-30 22:00:00|4207.75|4207.15|4209.13|4208.53|4209.63|4209.03|4207.63|4207.03|1029
1622412300000|2021-05-30 22:05:00|4208.88|4208.28|4209.88|4209.28|4210.25|4209.65|4208.88|4208.28|451
1622412600000|2021-05-30 22:10:00|4210.13|4209.53|4209.38|4208.78|4210.88|4210.28|4209.13|4208.53|497
1622412900000|2021-05-30 22:15:00|4209.63|4209.03|4210.38|4209.78|4210.38|4209.78|4208.88|4208.28|340
1622413200000|2021-05-30 22:20:00|4210.5|4209.9|4210.88|4210.28|4210.88|4210.28|4210.38|4209.78|185
1622413500000|2021-05-30 22:25:00|4210.63|4210.03|4211.13|4210.53|4211.13|4210.53|4209.88|4209.28|327
1622413800000|2021-05-30 22:30:00|4211|4210.4|4210.88|4210.28|4211.38|4210.78|4210.63|4210.03|206
1622414100000|2021-05-30 22:35:00|4211|4210.4|4210.63|4210.03|4211.13|4210.53|4210.38|4209.78|164
1622414400000|2021-05-30 22:40:00|4210.38|4209.78|4210.63|4210.03|4211.13|4210.53|4210.38|4209.78|112
1622414700000|2021-05-30 22:45:00|4210.88|4210.28|4211.5|4210.9|4212.38|4211.78|4210.88|4210.28|431
1622415000000|2021-05-30 22:50:00|4211.38|4210.78|4211.38|4210.78|4211.88|4211.28|4211.38|4210.78|274
1622415300000|2021-05-30 22:55:00|4211.63|4211.03|4211.63|4211.03|4211.88|4211.28|4211.38|4210.78|119
1622415600000|2021-05-30 23:00:00|4211.88|4211.28|4212.38|4211.78|4212.38|4211.78|4211.63|4211.03|397
1622415900000|2021-05-30 23:05:00|4212.25|4211.65|4212.13|4211.53|4212.63|4212.03|4211.88|4211.28|303
1622416200000|2021-05-30 23:10:00|4212.25|4211.65|4211.88|4211.28|4212.38|4211.78|4211.63|4211.03|209
1622416500000|2021-05-30 23:15:00|4212.13|4211.53|4212.63|4212.03|4213.13|4212.53|4211.88|4211.28|557
1622416800000|2021-05-30 23:20:00|4212.88|4212.28|4212.88|4212.28|4213.38|4212.78|4212.38|4211.78|257
1622417100000|2021-05-30 23:25:00|4212.75|4212.15|4212.88|4212.28|4213.38|4212.78|4212.63|4212.03|241
1622417400000|2021-05-30 23:30:00|4213|4212.4|4212.63|4212.03|4213.13|4212.53|4212.38|4211.78|207
1622417700000|2021-05-30 23:35:00|4212.88|4212.28|4212.38|4211.78|4212.88|4212.28|4212.38|4211.78|51
1622418000000|2021-05-30 23:40:00|4212.25|4211.65|4209.88|4209.28|4212.25|4211.65|4209.63|4209.03|554
1622418300000|2021-05-30 23:45:00|4209.63|4209.03|4209.63|4209.03|4210.38|4209.78|4208.88|4208.28|666
1622418600000|2021-05-30 23:50:00|4209.5|4208.9|4210.63|4210.03|4210.88|4210.28|4208.63|4208.03|595
1622418900000|2021-05-30 23:55:00|4210.75|4210.15|4210.38|4209.78|4211.25|4210.65|4210.38|4209.78|540
1622419200000|2021-05-31 00:00:00|4210.63|4210.03|4211.13|4210.53|4211.38|4210.78|4208.63|4208.03|901
1622419500000|2021-05-31 00:05:00|4211|4210.4|4212|4211.4|4213|4212.4|4210.88|4210.28|942
1622419800000|2021-05-31 00:10:00|4211.88|4211.28|4211.13|4210.53|4212|4211.4|4210.88|4210.28|627
1622420100000|2021-05-31 00:15:00|4211.25|4210.65|4209.88|4209.28|4212.13|4211.53|4209.88|4209.28|727
1622420400000|2021-05-31 00:20:00|4210|4209.4|4209.63|4209.03|4210.38|4209.78|4208.88|4208.28|607
1622420700000|2021-05-31 00:25:00|4209.75|4209.15|4210.63|4210.03|4210.63|4210.03|4209.63|4209.03|259
1622421000000|2021-05-31 00:30:00|4210.88|4210.28|4211.38|4210.78|4211.88|4211.28|4210.88|4210.28|461
1622421300000|2021-05-31 00:35:00|4211.63|4211.03|4210.88|4210.28|4211.63|4211.03|4210.13|4209.53|384
1622421600000|2021-05-31 00:40:00|4211|4210.4|4210.88|4210.28|4211.13|4210.53|4210.38|4209.78|151
1622421900000|2021-05-31 00:45:00|4210.75|4210.15|4210.63|4210.03|4210.88|4210.28|4210.13|4209.53|203
1622422200000|2021-05-31 00:50:00|4210.5|4209.9|4210.63|4210.03|4211.13|4210.53|4210.38|4209.78|191
1622422500000|2021-05-31 00:55:00|4210.38|4209.78|4211.38|4210.78|4211.63|4211.03|4210.13|4209.53|351
1622422800000|2021-05-31 01:00:00|4211.63|4211.03|4211.38|4210.78|4212.38|4211.78|4210.88|4210.28|463
1622423100000|2021-05-31 01:05:00|4211.5|4210.9|4210.88|4210.28|4211.63|4211.03|4210.38|4209.78|322
1622423400000|2021-05-31 01:10:00|4210.75|4210.15|4210.88|4210.28|4211.13|4210.53|4210.13|4209.53|325
1622423700000|2021-05-31 01:15:00|4211.13|4210.53|4211.13|4210.53|4211.38|4210.78|4210.13|4209.53|581
1622424000000|2021-05-31 01:20:00|4211|4210.4|4210.13|4209.53|4211.13|4210.53|4209.88|4209.28|401
1622424300000|2021-05-31 01:25:00|4210|4209.4|4209.88|4209.28|4210.63|4210.03|4209.63|4209.03|251
1622424600000|2021-05-31 01:30:00|4209.75|4209.15|4208.38|4207.78|4210.13|4209.53|4208|4207.4|1077
1622424900000|2021-05-31 01:35:00|4208.25|4207.65|4208.63|4208.03|4208.88|4208.28|4207.63|4207.03|675
1622425200000|2021-05-31 01:40:00|4208.5|4207.9|4209.13|4208.53|4209.38|4208.78|4208.13|4207.53|343
1622425500000|2021-05-31 01:45:00|4209|4208.4|4210.13|4209.53|4210.13|4209.53|4208.38|4207.78|466
1622425800000|2021-05-31 01:50:00|4210|4209.4|4211.13|4210.53|4211.13|4210.53|4209.63|4209.03|420
1622426100000|2021-05-31 01:55:00|4211|4210.4|4210.63|4210.03|4211.13|4210.53|4210.13|4209.53|375
1622426400000|2021-05-31 02:00:00|4210.5|4209.9|4210.63|4210.03|4210.63|4210.03|4210.13|4209.53|216
1622426700000|2021-05-31 02:05:00|4210.38|4209.78|4211.38|4210.78|4211.38|4210.78|4210.38|4209.78|414
1622427000000|2021-05-31 02:10:00|4211.5|4210.9|4210.38|4209.78|4211.63|4211.03|4209.38|4208.78|882
1622427300000|2021-05-31 02:15:00|4210.5|4209.9|4210.63|4210.03|4210.88|4210.28|4209.88|4209.28|264
1622427600000|2021-05-31 02:20:00|4210.88|4210.28|4210.38|4209.78|4211.13|4210.53|4210.38|4209.78|312
1622427900000|2021-05-31 02:25:00|4210.13|4209.53|4210.88|4210.28|4210.88|4210.28|4210.13|4209.53|260
1622428200000|2021-05-31 02:30:00|4210.63|4210.03|4209.88|4209.28|4210.88|4210.28|4209.63|4209.03|254
1622428500000|2021-05-31 02:35:00|4209.75|4209.15|4209.38|4208.78|4209.88|4209.28|4209.13|4208.53|171
1622428800000|2021-05-31 02:40:00|4209.25|4208.65|4209.63|4209.03|4209.88|4209.28|4209.13|4208.53|144
1622429100000|2021-05-31 02:45:00|4209.75|4209.15|4210.38|4209.78|4210.5|4209.9|4209.38|4208.78|182
1622429400000|2021-05-31 02:50:00|4210.25|4209.65|4209.75|4209.15|4210.25|4209.65|4209.63|4209.03|113
1622429700000|2021-05-31 02:55:00|4209.63|4209.03|4210.13|4209.53|4210.13|4209.53|4209.38|4208.78|253
1622430000000|2021-05-31 03:00:00|4210|4209.4|4209.13|4208.53|4210.13|4209.53|4209.13|4208.53|162
1622430300000|2021-05-31 03:05:00|4209.25|4208.65|4209.63|4209.03|4209.88|4209.28|4209.25|4208.65|193
1622430600000|2021-05-31 03:10:00|4209.75|4209.15|4209.88|4209.28|4210.13|4209.53|4209.75|4209.15|141
1622430900000|2021-05-31 03:15:00|4210|4209.4|4209.63|4209.03|4210.13|4209.53|4209.63|4209.03|97
1622431200000|2021-05-31 03:20:00|4209.75|4209.15|4209.38|4208.78|4209.88|4209.28|4209.13|4208.53|205
1622431500000|2021-05-31 03:25:00|4209.5|4208.9|4208.88|4208.28|4209.63|4209.03|4208.63|4208.03|215
1622431800000|2021-05-31 03:30:00|4209|4208.4|4208.63|4208.03|4209.13|4208.53|4208.38|4207.78|243
1622432100000|2021-05-31 03:35:00|4208.5|4207.9|4209.13|4208.53|4209.38|4208.78|4208.38|4207.78|184
1622432400000|2021-05-31 03:40:00|4208.88|4208.28|4209.38|4208.78|4209.38|4208.78|4208.88|4208.28|102
1622432700000|2021-05-31 03:45:00|4209.5|4208.9|4209.38|4208.78|4209.63|4209.03|4209.13|4208.53|112
1622433000000|2021-05-31 03:50:00|4209.25|4208.65|4209.63|4209.03|4209.63|4209.03|4209.13|4208.53|188
1622433300000|2021-05-31 03:55:00|4209.38|4208.78|4209.63|4209.03|4209.63|4209.03|4209.38|4208.78|135
1622433600000|2021-05-31 04:00:00|4209.38|4208.78|4209.38|4208.78|4209.63|4209.03|4209.13|4208.53|174
1622433900000|2021-05-31 04:05:00|4209.5|4208.9|4209.63|4209.03|4209.88|4209.28|4209.38|4208.78|90
1622434200000|2021-05-31 04:10:00|4209.38|4208.78|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|84
1622434500000|2021-05-31 04:15:00|4209.5|4208.9|4209.63|4209.03|4209.88|4209.28|4209.38|4208.78|73
1622434800000|2021-05-31 04:20:00|4209.5|4208.9|4209.88|4209.28|4209.88|4209.28|4209.38|4208.78|119
1622435100000|2021-05-31 04:25:00|4209.63|4209.03|4209.63|4209.03|4209.88|4209.28|4209.38|4208.78|88
1622435400000|2021-05-31 04:30:00|4209.75|4209.15|4209.38|4208.78|4209.88|4209.28|4209.38|4208.78|148
1622435700000|2021-05-31 04:35:00|4209.5|4208.9|4209.13|4208.53|4209.63|4209.03|4209.13|4208.53|87
1622436000000|2021-05-31 04:40:00|4209|4208.4|4209.13|4208.53|4209.38|4208.78|4208.88|4208.28|113
1622436300000|2021-05-31 04:45:00|4208.88|4208.28|4208.88|4208.28|4209|4208.4|4208.63|4208.03|127
1622436600000|2021-05-31 04:50:00|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.63|4208.03|74
1622436900000|2021-05-31 04:55:00|4208.75|4208.15|4208.63|4208.03|4208.88|4208.28|4208.25|4207.65|262
1622437200000|2021-05-31 05:00:00|4208.38|4207.78|4208.63|4208.03|4208.88|4208.28|4208.13|4207.53|228
1622437500000|2021-05-31 05:05:00|4208.88|4208.28|4209.13|4208.53|4209.38|4208.78|4208.63|4208.03|191
1622437800000|2021-05-31 05:10:00|4209|4208.4|4208.63|4208.03|4209.13|4208.53|4208.38|4207.78|182
1622438100000|2021-05-31 05:15:00|4208.75|4208.15|4208.88|4208.28|4208.88|4208.28|4208.38|4207.78|139
1622438400000|2021-05-31 05:20:00|4208.63|4208.03|4209.13|4208.53|4209.13|4208.53|4208.38|4207.78|183
1622438700000|2021-05-31 05:25:00|4209.38|4208.78|4208.38|4207.78|4209.38|4208.78|4208.38|4207.78|358
1622439000000|2021-05-31 05:30:00|4208.63|4208.03|4208.13|4207.53|4208.63|4208.03|4208.13|4207.53|180
1622439300000|2021-05-31 05:35:00|4208.25|4207.65|4208.38|4207.78|4208.75|4208.15|4208.13|4207.53|198
1622439600000|2021-05-31 05:40:00|4208.13|4207.53|4208.38|4207.78|4208.63|4208.03|4208.13|4207.53|213
1622439900000|2021-05-31 05:45:00|4208.25|4207.65|4208.5|4207.9|4208.88|4208.28|4208.13|4207.53|328
1622440200000|2021-05-31 05:50:00|4208.38|4207.78|4207.88|4207.28|4208.63|4208.03|4207.63|4207.03|677
1622440500000|2021-05-31 05:55:00|4208.13|4207.53|4208.38|4207.78|4208.38|4207.78|4207.38|4206.78|289
1622440800000|2021-05-31 06:00:00|4208.63|4208.03|4208.38|4207.78|4209.13|4208.53|4208.13|4207.53|481
1622441100000|2021-05-31 06:05:00|4208.5|4207.9|4208.63|4208.03|4209.38|4208.78|4208.5|4207.9|431
1622441400000|2021-05-31 06:10:00|4208.38|4207.78|4209.63|4209.03|4209.88|4209.28|4207.88|4207.28|361
1622441700000|2021-05-31 06:15:00|4209.75|4209.15|4209.88|4209.28|4210|4209.4|4209.38|4208.78|288
1622442000000|2021-05-31 06:20:00|4209.75|4209.15|4209.13|4208.53|4209.88|4209.28|4209.13|4208.53|278
1622442300000|2021-05-31 06:25:00|4209|4208.4|4208.88|4208.28|4209.13|4208.53|4208.5|4207.9|165
1622442600000|2021-05-31 06:30:00|4208.75|4208.15|4209.13|4208.53|4209.13|4208.53|4208.63|4208.03|235
1622442900000|2021-05-31 06:35:00|4209|4208.4|4208.88|4208.28|4209.63|4209.03|4208.88|4208.28|211
1622443200000|2021-05-31 06:40:00|4208.75|4208.15|4208.13|4207.53|4208.88|4208.28|4208.13|4207.53|292
1622443500000|2021-05-31 06:45:00|4208.25|4207.65|4208.63|4208.03|4208.88|4208.28|4208.13|4207.53|501
1622443800000|2021-05-31 06:50:00|4208.75|4208.15|4209.13|4208.53|4209.13|4208.53|4208.63|4208.03|118
1622444100000|2021-05-31 06:55:00|4209|4208.4|4209.38|4208.78|4209.75|4209.15|4208.88|4208.28|284
1622444400000|2021-05-31 07:00:00|4209.5|4208.9|4209.88|4209.28|4209.88|4209.28|4209.38|4208.78|515
1622444700000|2021-05-31 07:05:00|4209.63|4209.03|4209.75|4209.15|4210.13|4209.53|4208.88|4208.28|513
1622445000000|2021-05-31 07:10:00|4209.63|4209.03|4210.25|4209.65|4210.38|4209.78|4209.63|4209.03|420
1622445300000|2021-05-31 07:15:00|4210.13|4209.53|4210.13|4209.53|4210.25|4209.65|4209.88|4209.28|512
1622445600000|2021-05-31 07:20:00|4210|4209.4|4211.88|4211.28|4211.88|4211.28|4210|4209.4|1266
1622445900000|2021-05-31 07:25:00|4212|4211.4|4210.13|4209.53|4212.38|4211.78|4209.88|4209.28|1211
1622446200000|2021-05-31 07:30:00|4210|4209.4|4210.63|4210.03|4210.63|4210.03|4209.38|4208.78|548
1622446500000|2021-05-31 07:35:00|4210.5|4209.9|4210.63|4210.03|4210.88|4210.28|4209.88|4209.28|409
1622446800000|2021-05-31 07:40:00|4210.5|4209.9|4210.38|4209.78|4210.63|4210.03|4210.13|4209.53|611
1622447100000|2021-05-31 07:45:00|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4209.63|4209.03|479
1622447400000|2021-05-31 07:50:00|4210.25|4209.65|4209.63|4209.03|4210.38|4209.78|4209.38|4208.78|464
1622447700000|2021-05-31 07:55:00|4209.5|4208.9|4209.63|4209.03|4209.88|4209.28|4209.13|4208.53|327
1622448000000|2021-05-31 08:00:00|4209.38|4208.78|4208.63|4208.03|4209.38|4208.78|4208.13|4207.53|722
1622448300000|2021-05-31 08:05:00|4208.5|4207.9|4208.63|4208.03|4208.88|4208.28|4208.13|4207.53|466
1622448600000|2021-05-31 08:10:00|4208.75|4208.15|4209.13|4208.53|4209.13|4208.53|4207.88|4207.28|335
1622448900000|2021-05-31 08:15:00|4209.25|4208.65|4209.88|4209.28|4210.13|4209.53|4209.13|4208.53|356
1622449200000|2021-05-31 08:20:00|4210.13|4209.53|4209.63|4209.03|4210.13|4209.53|4209.63|4209.03|339
1622449500000|2021-05-31 08:25:00|4209.75|4209.15|4209.38|4208.78|4209.88|4209.28|4209.38|4208.78|320
1622449800000|2021-05-31 08:30:00|4209.63|4209.03|4209.63|4209.03|4209.88|4209.28|4209.38|4208.78|179
1622450100000|2021-05-31 08:35:00|4209.38|4208.78|4209.13|4208.53|4209.5|4208.9|4208.88|4208.28|227
1622450400000|2021-05-31 08:40:00|4209|4208.4|4208.88|4208.28|4209.13|4208.53|4208.63|4208.03|253
1622450700000|2021-05-31 08:45:00|4209.13|4208.53|4206.38|4205.78|4209.13|4208.53|4206.38|4205.78|944
1622451000000|2021-05-31 08:50:00|4206.5|4205.9|4206.88|4206.28|4207.13|4206.53|4206.38|4205.78|310
1622451300000|2021-05-31 08:55:00|4207|4206.4|4205.63|4205.03|4207.13|4206.53|4204.63|4204.03|1290
1622451600000|2021-05-31 09:00:00|4205.88|4205.28|4207.13|4206.53|4207.13|4206.53|4205.38|4204.78|513
1622451900000|2021-05-31 09:05:00|4207.38|4206.78|4207.38|4206.78|4207.63|4207.03|4207.13|4206.53|320
1622452200000|2021-05-31 09:10:00|4207.13|4206.53|4206.63|4206.03|4207.63|4207.03|4206.38|4205.78|373
1622452500000|2021-05-31 09:15:00|4206.5|4205.9|4206.88|4206.28|4206.88|4206.28|4206.38|4205.78|270
1622452800000|2021-05-31 09:20:00|4206.75|4206.15|4206.88|4206.28|4207.13|4206.53|4206.63|4206.03|168
1622453100000|2021-05-31 09:25:00|4207|4206.4|4207.13|4206.53|4207.38|4206.78|4206.63|4206.03|408
1622453400000|2021-05-31 09:30:00|4207.38|4206.78|4206.88|4206.28|4207.38|4206.78|4206.63|4206.03|236
1622453700000|2021-05-31 09:35:00|4207.13|4206.53|4206.13|4205.53|4207.13|4206.53|4206.13|4205.53|170
1622454000000|2021-05-31 09:40:00|4205.88|4205.28|4206.38|4205.78|4206.63|4206.03|4205.38|4204.78|507
1622454300000|2021-05-31 09:45:00|4206.13|4205.53|4206.13|4205.53|4206.25|4205.65|4205.38|4204.78|340
1622454600000|2021-05-31 09:50:00|4205.63|4205.03|4204.38|4203.78|4206.13|4205.53|4204.13|4203.53|608
1622454900000|2021-05-31 09:55:00|4204.25|4203.65|4204.38|4203.78|4204.63|4204.03|4201.88|4201.28|1755
1622455200000|2021-05-31 10:00:00|4204.5|4203.9|4205.38|4204.78|4205.88|4205.28|4204.38|4203.78|781
1622455500000|2021-05-31 10:05:00|4205.5|4204.9|4204.88|4204.28|4205.63|4205.03|4204.63|4204.03|622
1622455800000|2021-05-31 10:10:00|4204.75|4204.15|4204.88|4204.28|4205.13|4204.53|4204.38|4203.78|259
1622456100000|2021-05-31 10:15:00|4205|4204.4|4204.38|4203.78|4205.63|4205.03|4204.13|4203.53|603
1622456400000|2021-05-31 10:20:00|4204.5|4203.9|4204.63|4204.03|4204.88|4204.28|4203.88|4203.28|349
1622456700000|2021-05-31 10:25:00|4204.75|4204.15|4203.13|4202.53|4204.75|4204.15|4202.63|4202.03|564
1622457000000|2021-05-31 10:30:00|4203|4202.4|4202.13|4201.53|4203.13|4202.53|4200.63|4200.03|943
1622457300000|2021-05-31 10:35:00|4202|4201.4|4202.88|4202.28|4202.88|4202.28|4201.88|4201.28|294
1622457600000|2021-05-31 10:40:00|4202.63|4202.03|4204.63|4204.03|4204.88|4204.28|4202.63|4202.03|796
1622457900000|2021-05-31 10:45:00|4204.75|4204.15|4205.13|4204.53|4205.38|4204.78|4204.63|4204.03|342
1622458200000|2021-05-31 10:50:00|4204.88|4204.28|4204.63|4204.03|4205.13|4204.53|4204.63|4204.03|195
1622458500000|2021-05-31 10:55:00|4204.88|4204.28|4205.13|4204.53|4205.38|4204.78|4204.63|4204.03|247
1622458800000|2021-05-31 11:00:00|4205.38|4204.78|4205.38|4204.78|4205.63|4205.03|4205.13|4204.53|187
1622459100000|2021-05-31 11:05:00|4205.25|4204.65|4205.13|4204.53|4205.38|4204.78|4204.88|4204.28|129
1622459400000|2021-05-31 11:10:00|4205.25|4204.65|4205.13|4204.53|4205.38|4204.78|4204.88|4204.28|110
1622459700000|2021-05-31 11:15:00|4205.25|4204.65|4205.38|4204.78|4205.5|4204.9|4205.13|4204.53|318
1622460000000|2021-05-31 11:20:00|4205.63|4205.03|4205.38|4204.78|4205.63|4205.03|4204.88|4204.28|253
1622460300000|2021-05-31 11:25:00|4205.25|4204.65|4205.38|4204.78|4205.38|4204.78|4205.13|4204.53|189
1622460600000|2021-05-31 11:30:00|4205.5|4204.9|4205.13|4204.53|4205.5|4204.9|4205.13|4204.53|191
1622460900000|2021-05-31 11:35:00|4205|4204.4|4204.88|4204.28|4205.13|4204.53|4204.63|4204.03|153
1622461200000|2021-05-31 11:40:00|4205.13|4204.53|4205.13|4204.53|4205.38|4204.78|4204.88|4204.28|180
1622461500000|2021-05-31 11:45:00|4205.25|4204.65|4204.88|4204.28|4205.38|4204.78|4204.88|4204.28|202
1622461800000|2021-05-31 11:50:00|4204.63|4204.03|4204.88|4204.28|4204.88|4204.28|4204.63|4204.03|247
1622462100000|2021-05-31 11:55:00|4204.75|4204.15|4204.63|4204.03|4204.88|4204.28|4204.63|4204.03|187
1622462400000|2021-05-31 12:00:00|4204.38|4203.78|4202.63|4202.03|4204.63|4204.03|4202.25|4201.65|938
1622462700000|2021-05-31 12:05:00|4202.75|4202.15|4203.38|4202.78|4203.38|4202.78|4202.63|4202.03|508
1622463000000|2021-05-31 12:10:00|4203.25|4202.65|4203.38|4202.78|4203.63|4203.03|4203.13|4202.53|368
1622463300000|2021-05-31 12:15:00|4203.13|4202.53|4203.38|4202.78|4204.13|4203.53|4203.13|4202.53|631
1622463600000|2021-05-31 12:20:00|4203.25|4202.65|4202.63|4202.03|4203.38|4202.78|4202.38|4201.78|920
1622463900000|2021-05-31 12:25:00|4202.88|4202.28|4202.88|4202.28|4203|4202.4|4202.63|4202.03|342
1622464200000|2021-05-31 12:30:00|4202.63|4202.03|4203.63|4203.03|4203.88|4203.28|4202.63|4202.03|748
1622464500000|2021-05-31 12:35:00|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|373
1622464800000|2021-05-31 12:40:00|4203.75|4203.15|4203.88|4203.28|4203.88|4203.28|4203.63|4203.03|458
1622465100000|2021-05-31 12:45:00|4203.63|4203.03|4203.63|4203.03|4203.88|4203.28|4203.63|4203.03|75
1622465400000|2021-05-31 12:50:00|4203.75|4203.15|4203.5|4202.9|4203.75|4203.15|4203.25|4202.65|287
1622465700000|2021-05-31 12:55:00|4203.38|4202.78|4202.88|4202.28|4203.63|4203.03|4202.88|4202.28|393
1622466000000|2021-05-31 13:00:00|4202.75|4202.15|4202.38|4201.78|4202.88|4202.28|4202|4201.4|454
1622466300000|2021-05-31 13:05:00|4202.13|4201.53|4201.38|4200.78|4202.13|4201.53|4201.13|4200.53|707
1622466600000|2021-05-31 13:10:00|4201.5|4200.9|4200.38|4199.78|4201.63|4201.03|4199.88|4199.28|1373
1622466900000|2021-05-31 13:15:00|4200.25|4199.65|4199.88|4199.28|4201.38|4200.78|4199.88|4199.28|897
1622467200000|2021-05-31 13:20:00|4200.13|4199.53|4200.88|4200.28|4201.13|4200.53|4200.13|4199.53|610
1622467500000|2021-05-31 13:25:00|4201.13|4200.53|4201.13|4200.53|4201.38|4200.78|4200.88|4200.28|420
1622467800000|2021-05-31 13:30:00|4201.03|4200.63|4198.78|4198.38|4201.53|4201.13|4198.78|4198.38|1935
1622468100000|2021-05-31 13:35:00|4198.53|4198.13|4198.03|4197.63|4199.53|4199.13|4197.28|4196.88|3396
1622468400000|2021-05-31 13:40:00|4197.78|4197.38|4197.03|4196.63|4197.9|4197.5|4196.53|4196.13|1814
1622468700000|2021-05-31 13:45:00|4196.78|4196.38|4195.78|4195.38|4197.15|4196.75|4195.53|4195.13|1418
1622469000000|2021-05-31 13:50:00|4195.28|4194.88|4197.78|4197.38|4198.28|4197.88|4195.28|4194.88|1701
1622469300000|2021-05-31 13:55:00|4197.65|4197.25|4197.28|4196.88|4198.03|4197.63|4197.03|4196.63|633
1622469600000|2021-05-31 14:00:00|4197.53|4197.13|4198.03|4197.63|4198.28|4197.88|4197.03|4196.63|661
1622469900000|2021-05-31 14:05:00|4198.28|4197.88|4197.78|4197.38|4198.28|4197.88|4197.28|4196.88|570
1622470200000|2021-05-31 14:10:00|4198.03|4197.63|4197.53|4197.13|4198.03|4197.63|4197.28|4196.88|385
1622470500000|2021-05-31 14:15:00|4197.4|4197|4197.28|4196.88|4197.53|4197.13|4197.03|4196.63|537
1622470800000|2021-05-31 14:20:00|4197.03|4196.63|4197.03|4196.63|4197.78|4197.38|4196.78|4196.38|503
1622471100000|2021-05-31 14:25:00|4197.28|4196.88|4197.78|4197.38|4198.03|4197.63|4196.53|4196.13|577
1622471400000|2021-05-31 14:30:00|4197.9|4197.5|4197.53|4197.13|4198.03|4197.63|4197.28|4196.88|486
1622471700000|2021-05-31 14:35:00|4197.65|4197.25|4197.53|4197.13|4197.78|4197.38|4197.28|4196.88|264
1622472000000|2021-05-31 14:40:00|4197.4|4197|4197.53|4197.13|4197.78|4197.38|4197.28|4196.88|309
1622472300000|2021-05-31 14:45:00|4197.78|4197.38|4198.28|4197.88|4198.28|4197.88|4197.03|4196.63|643
1622472600000|2021-05-31 14:50:00|4198.03|4197.63|4196.78|4196.38|4198.03|4197.63|4196.53|4196.13|708
1622472900000|2021-05-31 14:55:00|4196.53|4196.13|4196.53|4196.13|4197.03|4196.63|4196.4|4196|577
1622473200000|2021-05-31 15:00:00|4196.65|4196.25|4197.03|4196.63|4197.28|4196.88|4196.28|4195.88|658
1622473500000|2021-05-31 15:05:00|4197.28|4196.88|4197.03|4196.63|4197.28|4196.88|4196.78|4196.38|283
1622473800000|2021-05-31 15:10:00|4196.78|4196.38|4196.53|4196.13|4196.78|4196.38|4196.28|4195.88|361
1622474100000|2021-05-31 15:15:00|4196.28|4195.88|4196.28|4195.88|4196.78|4196.38|4196.28|4195.88|560
1622474400000|2021-05-31 15:20:00|4196.4|4196|4197.03|4196.63|4197.03|4196.63|4196.28|4195.88|344
1622474700000|2021-05-31 15:25:00|4196.78|4196.38|4194.78|4194.38|4197.28|4196.88|4194.53|4194.13|1429
1622475000000|2021-05-31 15:30:00|4194.53|4194.13|4195.53|4195.13|4195.78|4195.38|4194.53|4194.13|931
1622475300000|2021-05-31 15:35:00|4195.78|4195.38|4195.53|4195.13|4195.78|4195.38|4195.28|4194.88|674
1622475600000|2021-05-31 15:40:00|4195.65|4195.25|4195.28|4194.88|4195.78|4195.38|4195.03|4194.63|420
1622475900000|2021-05-31 15:45:00|4195.03|4194.63|4195.28|4194.88|4195.78|4195.38|4195.03|4194.63|487
1622476200000|2021-05-31 15:50:00|4195.15|4194.75|4194.78|4194.38|4195.28|4194.88|4194.53|4194.13|526
1622476500000|2021-05-31 15:55:00|4194.9|4194.5|4195.53|4195.13|4195.78|4195.38|4194.78|4194.38|407
1622476800000|2021-05-31 16:00:00|4195.4|4195|4196.53|4196.13|4196.78|4196.38|4195.28|4194.88|495
1622477100000|2021-05-31 16:05:00|4196.78|4196.38|4196.78|4196.38|4197.28|4196.88|4196.78|4196.38|564
1622477400000|2021-05-31 16:10:00|4197.03|4196.63|4196.53|4196.13|4197.03|4196.63|4196.53|4196.13|269
1622477700000|2021-05-31 16:15:00|4196.65|4196.25|4196.78|4196.38|4197.03|4196.63|4196.53|4196.13|204
1622478000000|2021-05-31 16:20:00|4196.9|4196.5|4195.53|4195.13|4196.9|4196.5|4195.53|4195.13|552
1622478300000|2021-05-31 16:25:00|4195.4|4195|4194.03|4193.63|4195.78|4195.38|4193.03|4192.63|1565
1622478600000|2021-05-31 16:30:00|4193.9|4193.5|4194.53|4194.13|4194.53|4194.13|4193.28|4192.88|686
1622478900000|2021-05-31 16:35:00|4194.4|4194|4195.28|4194.88|4195.53|4195.13|4194.28|4193.88|373
1622479200000|2021-05-31 16:40:00|4195.15|4194.75|4195.53|4195.13|4195.53|4195.13|4195.03|4194.63|323
1622479500000|2021-05-31 16:45:00|4195.28|4194.88|4195.03|4194.63|4195.53|4195.13|4195.03|4194.63|374
1622479800000|2021-05-31 16:50:00|4195.15|4194.75|4194.53|4194.13|4195.28|4194.88|4194.28|4193.88|492
1622480100000|2021-05-31 16:55:00|4194.78|4194.38|4194.03|4193.63|4195.53|4195.13|4194.03|4193.63|1908
1622480400000|2021-05-31 17:00:00|4195.27|4193.77|4194.85|4193.35|4195.83|4194.33|4194.85|4193.35|9
1622480700000|2021-05-31 17:05:00|4194.84|4193.34|4194.79|4193.29|4194.84|4193.34|4194.78|4193.28|0
1622481000000|2021-05-31 17:10:00|4195.29|4193.79|4195.29|4193.79|4195.29|4193.79|4195.29|4193.79|0
1622481300000|2021-05-31 17:15:00|4195.04|4193.54|4194.79|4193.29|4195.29|4193.79|4194.79|4193.29|0
1622481900000|2021-05-31 17:25:00|4195.29|4193.79|4195.29|4193.79|4195.29|4193.79|4195.29|4193.79|0
1622482500000|2021-05-31 17:35:00|4194.79|4193.29|4194.79|4193.29|4194.79|4193.29|4194.79|4193.29|0
1622482800000|2021-05-31 17:40:00|4194.78|4193.28|4194.79|4193.29|4194.79|4193.29|4194.78|4193.28|0
1622483100000|2021-05-31 17:45:00|4194.78|4193.28|4194.79|4193.29|4194.79|4193.29|4194.78|4193.28|0
1622483700000|2021-05-31 17:55:00|4194.78|4193.28|4194.79|4193.29|4195.29|4193.79|4194.78|4193.28|0
1622484000000|2021-05-31 18:00:00|4194.78|4193.28|4194.78|4193.28|4194.79|4193.29|4194.78|4193.28|0
1622484300000|2021-05-31 18:05:00|4195.28|4193.78|4195.28|4193.78|4195.28|4193.78|4195.28|4193.78|0
1622484600000|2021-05-31 18:10:00|4194.78|4193.28|4195.27|4193.77|4195.29|4193.79|4194.78|4193.28|0
1622484900000|2021-05-31 18:15:00|4194.77|4193.27|4195.27|4193.77|4195.76|4194.26|4194.77|4193.27|0
1622485200000|2021-05-31 18:20:00|4195.51|4194.01|4195.27|4193.77|4195.51|4194.01|4195.27|4193.77|0
1622485800000|2021-05-31 18:30:00|4194.77|4193.27|4195.3|4193.8|4195.3|4193.8|4194.77|4193.27|0
1622486100000|2021-05-31 18:35:00|4195.05|4193.55|4195.3|4193.8|4195.3|4193.8|4194.81|4193.31|0
1622486400000|2021-05-31 18:40:00|4195.29|4193.79|4194.81|4193.31|4195.3|4193.8|4194.81|4193.31|0
1622486700000|2021-05-31 18:45:00|4195.05|4193.55|4195.3|4193.8|4195.3|4193.8|4195.05|4193.55|0
1622487000000|2021-05-31 18:50:00|4195.05|4193.55|4195.3|4193.8|4195.3|4193.8|4194.81|4193.31|0
1622487300000|2021-05-31 18:55:00|4195.05|4193.55|4195.8|4194.3|4195.8|4194.3|4195.05|4193.55|0
1622487600000|2021-05-31 19:00:00|4196.04|4194.54|4196.29|4194.79|4196.29|4194.79|4196.04|4194.54|0
1622487900000|2021-05-31 19:05:00|4196.04|4194.54|4195.8|4194.3|4196.04|4194.54|4195.8|4194.3|0
1622488500000|2021-05-31 19:15:00|4195.55|4194.05|4194.81|4193.31|4195.55|4194.05|4194.81|4193.31|0
1622488800000|2021-05-31 19:20:00|4195.05|4193.55|4194.81|4193.31|4195.3|4193.8|4194.81|4193.31|0
1622489100000|2021-05-31 19:25:00|4195.05|4193.55|4195.76|4194.26|4195.76|4194.26|4195.05|4193.55|0
1622489400000|2021-05-31 19:30:00|4195.51|4194.01|4195.27|4193.77|4195.76|4194.26|4195.27|4193.77|0
1622489700000|2021-05-31 19:35:00|4195.51|4194.01|4195.76|4194.26|4195.76|4194.26|4195.51|4194.01|0
1622490300000|2021-05-31 19:45:00|4196.01|4194.51|4195.76|4194.26|4196.25|4194.75|4195.76|4194.26|0
1622490900000|2021-05-31 19:55:00|4195.51|4194.01|4195.27|4193.77|4195.76|4194.26|4194.77|4193.27|0
1622491200000|2021-05-31 20:00:00|4195.29|4193.79|4195.27|4193.77|4195.29|4193.79|4195.27|4193.77|0
1622491800000|2021-05-31 20:10:00|4195.29|4193.79|4195.29|4193.79|4195.29|4193.79|4195.29|4193.79|0
1622498400000|2021-05-31 22:00:00|4195.25|4194.65|4199.13|4198.53|4200.13|4199.53|4195.25|4194.65|1881
1622498700000|2021-05-31 22:05:00|4198.88|4198.28|4199.63|4199.03|4200.13|4199.53|4198.88|4198.28|502
1622499000000|2021-05-31 22:10:00|4199.88|4199.28|4199.38|4198.78|4200.38|4199.78|4199.38|4198.78|267
1622499300000|2021-05-31 22:15:00|4199.25|4198.65|4199.5|4198.9|4200.13|4199.53|4199.13|4198.53|304
1622499600000|2021-05-31 22:20:00|4199.63|4199.03|4201.13|4200.53|4201.13|4200.53|4199.63|4199.03|478
1622499900000|2021-05-31 22:25:00|4201|4200.4|4201.13|4200.53|4201.63|4201.03|4200.88|4200.28|572
1622500200000|2021-05-31 22:30:00|4200.88|4200.28|4201.38|4200.78|4201.88|4201.28|4200.63|4200.03|602
1622500500000|2021-05-31 22:35:00|4201.5|4200.9|4201.63|4201.03|4201.88|4201.28|4201.38|4200.78|195
1622500800000|2021-05-31 22:40:00|4201.75|4201.15|4202.13|4201.53|4202.13|4201.53|4201.75|4201.15|364
1622501100000|2021-05-31 22:45:00|4201.63|4201.03|4201.88|4201.28|4202.13|4201.53|4201.63|4201.03|330
1622501400000|2021-05-31 22:50:00|4202.13|4201.53|4201.38|4200.78|4202.38|4201.78|4201.13|4200.53|396
1622501700000|2021-05-31 22:55:00|4201.5|4200.9|4201.88|4201.28|4201.88|4201.28|4201.38|4200.78|254
1622502000000|2021-05-31 23:00:00|4201.63|4201.03|4201.13|4200.53|4201.63|4201.03|4200.63|4200.03|396
1622502300000|2021-05-31 23:05:00|4201|4200.4|4200.88|4200.28|4201.13|4200.53|4200.38|4199.78|322
1622502600000|2021-05-31 23:10:00|4201|4200.4|4201.13|4200.53|4201.63|4201.03|4201|4200.4|282
1622502900000|2021-05-31 23:15:00|4201.25|4200.65|4201.63|4201.03|4201.63|4201.03|4201.25|4200.65|114
1622503200000|2021-05-31 23:20:00|4201.75|4201.15|4201.38|4200.78|4201.75|4201.15|4200.88|4200.28|254
1622503500000|2021-05-31 23:25:00|4201.5|4200.9|4202.63|4202.03|4202.63|4202.03|4200.88|4200.28|409
1622503800000|2021-05-31 23:30:00|4202.38|4201.78|4201.63|4201.03|4202.38|4201.78|4201.38|4200.78|356
1622504100000|2021-05-31 23:35:00|4201.38|4200.78|4202.13|4201.53|4202.13|4201.53|4201.38|4200.78|276
1622504400000|2021-05-31 23:40:00|4202.25|4201.65|4204.13|4203.53|4204.13|4203.53|4202.25|4201.65|972
1622504700000|2021-05-31 23:45:00|4204|4203.4|4203.63|4203.03|4204.13|4203.53|4203.38|4202.78|738
1622505000000|2021-05-31 23:50:00|4203.88|4203.28|4203.63|4203.03|4204.13|4203.53|4203.38|4202.78|462
1622505300000|2021-05-31 23:55:00|4203.38|4202.78|4203.88|4203.28|4204.38|4203.78|4203.38|4202.78|603
1622505600000|2021-06-01 00:00:00|4203.63|4203.03|4203.38|4202.78|4204.88|4204.28|4203.13|4202.53|1711
1622505900000|2021-06-01 00:05:00|4203.5|4202.9|4202.63|4202.03|4203.63|4203.03|4202.13|4201.53|1376
1622506200000|2021-06-01 00:10:00|4202.75|4202.15|4201.63|4201.03|4202.88|4202.28|4201.13|4200.53|1074
1622506500000|2021-06-01 00:15:00|4201.75|4201.15|4202.38|4201.78|4202.38|4201.78|4201.38|4200.78|642
1622506800000|2021-06-01 00:20:00|4202.13|4201.53|4203.38|4202.78|4204.13|4203.53|4202.13|4201.53|809
1622507100000|2021-06-01 00:25:00|4203.5|4202.9|4204.63|4204.03|4204.63|4204.03|4202.88|4202.28|550
1622507400000|2021-06-01 00:30:00|4204.5|4203.9|4205.63|4205.03|4206.13|4205.53|4204.5|4203.9|1154
1622507700000|2021-06-01 00:35:00|4205.88|4205.28|4205.88|4205.28|4206.88|4206.28|4205.38|4204.78|808
1622508000000|2021-06-01 00:40:00|4206|4205.4|4205.63|4205.03|4206.13|4205.53|4205.38|4204.78|387
1622508300000|2021-06-01 00:45:00|4205.75|4205.15|4205.88|4205.28|4206.63|4206.03|4205.38|4204.78|467
1622508600000|2021-06-01 00:50:00|4206|4205.4|4205.38|4204.78|4206.13|4205.53|4205.38|4204.78|317
1622508900000|2021-06-01 00:55:00|4205.5|4204.9|4205.38|4204.78|4206.25|4205.65|4205.38|4204.78|367
1622509200000|2021-06-01 01:00:00|4205.5|4204.9|4206.63|4206.03|4206.63|4206.03|4205.13|4204.53|760
1622509500000|2021-06-01 01:05:00|4206.38|4205.78|4206.13|4205.53|4206.88|4206.28|4206.13|4205.53|478
1622509800000|2021-06-01 01:10:00|4206|4205.4|4206|4205.4|4206.38|4205.78|4205.75|4205.15|295
1622510100000|2021-06-01 01:15:00|4206.13|4205.53|4206.25|4205.65|4206.88|4206.28|4205.88|4205.28|587
1622510400000|2021-06-01 01:20:00|4206.38|4205.78|4206.88|4206.28|4206.88|4206.28|4206.13|4205.53|413
1622510700000|2021-06-01 01:25:00|4206.75|4206.15|4204.63|4204.03|4206.75|4206.15|4204.38|4203.78|1173
1622511000000|2021-06-01 01:30:00|4204.38|4203.78|4202.13|4201.53|4204.38|4203.78|4201.13|4200.53|2396
1622511300000|2021-06-01 01:35:00|4202.25|4201.65|4202.38|4201.78|4202.63|4202.03|4201.63|4201.03|746
1622511600000|2021-06-01 01:40:00|4202.13|4201.53|4203.88|4203.28|4204.13|4203.53|4201.88|4201.28|740
1622511900000|2021-06-01 01:45:00|4204.13|4203.53|4203.88|4203.28|4204.88|4204.28|4203.63|4203.03|663
1622512200000|2021-06-01 01:50:00|4204|4203.4|4205.13|4204.53|4205.38|4204.78|4203.88|4203.28|664
1622512500000|2021-06-01 01:55:00|4204.88|4204.28|4204.13|4203.53|4205.13|4204.53|4203.63|4203.03|610
1622512800000|2021-06-01 02:00:00|4204.38|4203.78|4205.13|4204.53|4205.63|4205.03|4203.88|4203.28|439
1622513100000|2021-06-01 02:05:00|4205|4204.4|4204.13|4203.53|4205.38|4204.78|4204.13|4203.53|300
1622513400000|2021-06-01 02:10:00|4203.88|4203.28|4204.88|4204.28|4205.38|4204.78|4203.38|4202.78|628
1622513700000|2021-06-01 02:15:00|4205.13|4204.53|4203.88|4203.28|4205.13|4204.53|4203.38|4202.78|451
1622514000000|2021-06-01 02:20:00|4203.75|4203.15|4202.13|4201.53|4203.88|4203.28|4201.88|4201.28|718
1622514300000|2021-06-01 02:25:00|4201.88|4201.28|4202.63|4202.03|4202.63|4202.03|4201.63|4201.03|413
1622514600000|2021-06-01 02:30:00|4202.38|4201.78|4201.38|4200.78|4202.38|4201.78|4200.63|4200.03|660
1622514900000|2021-06-01 02:35:00|4201.5|4200.9|4201.63|4201.03|4202|4201.4|4201.25|4200.65|435
1622515200000|2021-06-01 02:40:00|4201.38|4200.78|4201.38|4200.78|4201.88|4201.28|4201.13|4200.53|303
1622515500000|2021-06-01 02:45:00|4201.5|4200.9|4201.88|4201.28|4202.13|4201.53|4201.38|4200.78|266
1622515800000|2021-06-01 02:50:00|4202|4201.4|4201.88|4201.28|4202.63|4202.03|4201.38|4200.78|369
1622516100000|2021-06-01 02:55:00|4201.75|4201.15|4201.88|4201.28|4202.13|4201.53|4201.38|4200.78|220
1622516400000|2021-06-01 03:00:00|4201.63|4201.03|4202.63|4202.03|4202.88|4202.28|4201.63|4201.03|340
1622516700000|2021-06-01 03:05:00|4202.75|4202.15|4202.88|4202.28|4202.88|4202.28|4202.38|4201.78|279
1622517000000|2021-06-01 03:10:00|4203.13|4202.53|4203.38|4202.78|4203.38|4202.78|4202.63|4202.03|238
1622517300000|2021-06-01 03:15:00|4203.63|4203.03|4204.38|4203.78|4204.38|4203.78|4203.63|4203.03|483
1622517600000|2021-06-01 03:20:00|4204.63|4204.03|4205.13|4204.53|4205.38|4204.78|4204.38|4203.78|504
1622517900000|2021-06-01 03:25:00|4205.25|4204.65|4205.63|4205.03|4205.63|4205.03|4204.63|4204.03|376
1622518200000|2021-06-01 03:30:00|4205.75|4205.15|4206.13|4205.53|4206.38|4205.78|4205.38|4204.78|512
1622518500000|2021-06-01 03:35:00|4206.38|4205.78|4205.88|4205.28|4206.38|4205.78|4205.88|4205.28|288
1622518800000|2021-06-01 03:40:00|4205.75|4205.15|4205.38|4204.78|4205.88|4205.28|4205.38|4204.78|253
1622519100000|2021-06-01 03:45:00|4205.63|4205.03|4205.88|4205.28|4205.88|4205.28|4205.38|4204.78|165
1622519400000|2021-06-01 03:50:00|4205.75|4205.15|4205.38|4204.78|4205.88|4205.28|4205.38|4204.78|198
1622519700000|2021-06-01 03:55:00|4205.25|4204.65|4204.88|4204.28|4205.25|4204.65|4204.63|4204.03|223
1622520000000|2021-06-01 04:00:00|4205.13|4204.53|4205.13|4204.53|4205.38|4204.78|4204.88|4204.28|201
1622520300000|2021-06-01 04:05:00|4205.38|4204.78|4205.88|4205.28|4205.88|4205.28|4205.13|4204.53|117
1622520600000|2021-06-01 04:10:00|4206.13|4205.53|4205.88|4205.28|4206.13|4205.53|4205.63|4205.03|205
1622520900000|2021-06-01 04:15:00|4205.75|4205.15|4205.13|4204.53|4205.75|4205.15|4204.88|4204.28|176
1622521200000|2021-06-01 04:20:00|4205|4204.4|4205.13|4204.53|4205.5|4204.9|4204.88|4204.28|157
1622521500000|2021-06-01 04:25:00|4205.25|4204.65|4205.13|4204.53|4205.38|4204.78|4205.13|4204.53|156
1622521800000|2021-06-01 04:30:00|4205.38|4204.78|4204.88|4204.28|4205.38|4204.78|4204.25|4203.65|397
1622522100000|2021-06-01 04:35:00|4205|4204.4|4205.38|4204.78|4205.38|4204.78|4205|4204.4|110
1622522400000|2021-06-01 04:40:00|4205.13|4204.53|4205.63|4205.03|4205.63|4205.03|4204.88|4204.28|196
1622522700000|2021-06-01 04:45:00|4205.75|4205.15|4208.13|4207.53|4208.13|4207.53|4205.63|4205.03|897
1622523000000|2021-06-01 04:50:00|4208|4207.4|4207.5|4206.9|4208|4207.4|4207.13|4206.53|459
1622523300000|2021-06-01 04:55:00|4207.38|4206.78|4207.88|4207.28|4208.25|4207.65|4207.38|4206.78|616
1622523600000|2021-06-01 05:00:00|4207.75|4207.15|4207.63|4207.03|4208.13|4207.53|4207.63|4207.03|350
1622523900000|2021-06-01 05:05:00|4207.5|4206.9|4207.38|4206.78|4207.63|4207.03|4206.88|4206.28|543
1622524200000|2021-06-01 05:10:00|4207.25|4206.65|4207.38|4206.78|4208.13|4207.53|4207.25|4206.65|255
1622524500000|2021-06-01 05:15:00|4207.25|4206.65|4207.63|4207.03|4207.63|4207.03|4206.88|4206.28|199
1622524800000|2021-06-01 05:20:00|4207.5|4206.9|4208.13|4207.53|4208.13|4207.53|4207.38|4206.78|295
1622525100000|2021-06-01 05:25:00|4208|4207.4|4206.63|4206.03|4208.38|4207.78|4206.63|4206.03|575
1622525400000|2021-06-01 05:30:00|4206.75|4206.15|4208.38|4207.78|4208.63|4208.03|4206.63|4206.03|844
1622525700000|2021-06-01 05:35:00|4208.25|4207.65|4208.13|4207.53|4208.25|4207.65|4207.63|4207.03|320
1622526000000|2021-06-01 05:40:00|4208|4207.4|4208.38|4207.78|4208.63|4208.03|4207.88|4207.28|420
1622526300000|2021-06-01 05:45:00|4208.63|4208.03|4208.13|4207.53|4208.88|4208.28|4208.13|4207.53|489
1622526600000|2021-06-01 05:50:00|4208.38|4207.78|4206.63|4206.03|4208.38|4207.78|4206.63|4206.03|526
1622526900000|2021-06-01 05:55:00|4206.75|4206.15|4207.38|4206.78|4207.38|4206.78|4206.38|4205.78|813
1622527200000|2021-06-01 06:00:00|4207.13|4206.53|4208.13|4207.53|4208.88|4208.28|4206.13|4205.53|1741
1622527500000|2021-06-01 06:05:00|4208|4207.4|4205.38|4204.78|4208.13|4207.53|4205.38|4204.78|932
1622527800000|2021-06-01 06:10:00|4205.63|4205.03|4206.63|4206.03|4206.63|4206.03|4205.13|4204.53|883
1622528100000|2021-06-01 06:15:00|4206.88|4206.28|4208.13|4207.53|4208.38|4207.78|4206.63|4206.03|899
1622528400000|2021-06-01 06:20:00|4208|4207.4|4207.63|4207.03|4208.25|4207.65|4207.5|4206.9|493
1622528700000|2021-06-01 06:25:00|4207.38|4206.78|4206.38|4205.78|4207.88|4207.28|4206.13|4205.53|901
1622529000000|2021-06-01 06:30:00|4206.25|4205.65|4207.63|4207.03|4207.88|4207.28|4205.63|4205.03|720
1622529300000|2021-06-01 06:35:00|4207.38|4206.78|4209.63|4209.03|4209.63|4209.03|4207.38|4206.78|870
1622529600000|2021-06-01 06:40:00|4209.5|4208.9|4209.88|4209.28|4210.13|4209.53|4208.63|4208.03|836
1622529900000|2021-06-01 06:45:00|4210|4209.4|4210.88|4210.28|4211.13|4210.53|4209.88|4209.28|1094
1622530200000|2021-06-01 06:50:00|4210.75|4210.15|4210.13|4209.53|4210.75|4210.15|4209.38|4208.78|841
1622530500000|2021-06-01 06:55:00|4210.25|4209.65|4209.63|4209.03|4210.38|4209.78|4209.38|4208.78|813
1622530800000|2021-06-01 07:00:00|4210.13|4209.53|4212.38|4211.78|4212.63|4212.03|4209.88|4209.28|4335
1622531100000|2021-06-01 07:05:00|4212.13|4211.53|4212.63|4212.03|4213.13|4212.53|4210.88|4210.28|2123
1622531400000|2021-06-01 07:10:00|4212.88|4212.28|4211.63|4211.03|4212.88|4212.28|4210.63|4210.03|1771
1622531700000|2021-06-01 07:15:00|4211.75|4211.15|4212.63|4212.03|4212.88|4212.28|4211.38|4210.78|1147
1622532000000|2021-06-01 07:20:00|4212.88|4212.28|4213|4212.4|4213.88|4213.28|4212.63|4212.03|1432
1622532300000|2021-06-01 07:25:00|4212.88|4212.28|4214.63|4214.03|4214.88|4214.28|4212.88|4212.28|1906
1622532600000|2021-06-01 07:30:00|4214.75|4214.15|4217.63|4217.03|4217.88|4217.28|4214.63|4214.03|3382
1622532900000|2021-06-01 07:35:00|4217.88|4217.28|4217.63|4217.03|4217.88|4217.28|4216.88|4216.28|1906
1622533200000|2021-06-01 07:40:00|4217.38|4216.78|4218.63|4218.03|4219.13|4218.53|4217.38|4216.78|2254
1622533500000|2021-06-01 07:45:00|4218.75|4218.15|4219.38|4218.78|4219.88|4219.28|4218.25|4217.65|2630
1622533800000|2021-06-01 07:50:00|4219.63|4219.03|4219.38|4218.78|4220.13|4219.53|4219.13|4218.53|1413
1622534100000|2021-06-01 07:55:00|4219.13|4218.53|4221.13|4220.53|4221.38|4220.78|4218.75|4218.15|1686
1622534400000|2021-06-01 08:00:00|4221.38|4220.78|4222.38|4221.78|4222.88|4222.28|4221.13|4220.53|3439
1622534700000|2021-06-01 08:05:00|4222.63|4222.03|4220.38|4219.78|4222.88|4222.28|4219.88|4219.28|3118
1622535000000|2021-06-01 08:10:00|4220.5|4219.9|4218.88|4218.28|4221.13|4220.53|4218.63|4218.03|2364
1622535300000|2021-06-01 08:15:00|4218.75|4218.15|4219.13|4218.53|4220.13|4219.53|4218.75|4218.15|1169
1622535600000|2021-06-01 08:20:00|4219|4218.4|4219.88|4219.28|4220.38|4219.78|4218.13|4217.53|1614
1622535900000|2021-06-01 08:25:00|4219.63|4219.03|4219.13|4218.53|4220.13|4219.53|4218.63|4218.03|1070
1622536200000|2021-06-01 08:30:00|4219.38|4218.78|4217.88|4217.28|4219.63|4219.03|4217.63|4217.03|1984
1622536500000|2021-06-01 08:35:00|4218|4217.4|4217.63|4217.03|4218.38|4217.78|4217.25|4216.65|1126
1622536800000|2021-06-01 08:40:00|4217.5|4216.9|4218.13|4217.53|4218.63|4218.03|4217.38|4216.78|622
1622537100000|2021-06-01 08:45:00|4218.38|4217.78|4218.38|4217.78|4218.88|4218.28|4218.13|4217.53|696
1622537400000|2021-06-01 08:50:00|4218.5|4217.9|4220.63|4220.03|4220.88|4220.28|4218.38|4217.78|1353
1622537700000|2021-06-01 08:55:00|4220.88|4220.28|4222.38|4221.78|4222.88|4222.28|4220.88|4220.28|1955
1622538000000|2021-06-01 09:00:00|4222.25|4221.65|4222.13|4221.53|4222.63|4222.03|4221.63|4221.03|1323
1622538300000|2021-06-01 09:05:00|4222|4221.4|4221.63|4221.03|4222.13|4221.53|4221.38|4220.78|1166
1622538600000|2021-06-01 09:10:00|4221.88|4221.28|4221.88|4221.28|4222.13|4221.53|4221.13|4220.53|1020
1622538900000|2021-06-01 09:15:00|4222|4221.4|4223.88|4223.28|4224.63|4224.03|4221.88|4221.28|2426
1622539200000|2021-06-01 09:20:00|4223.63|4223.03|4223.13|4222.53|4224.13|4223.53|4223.13|4222.53|2444
1622539500000|2021-06-01 09:25:00|4223.38|4222.78|4223.63|4223.03|4223.75|4223.15|4222.88|4222.28|1275
1622539800000|2021-06-01 09:30:00|4223.75|4223.15|4224.13|4223.53|4224.88|4224.28|4223.38|4222.78|2037
1622540100000|2021-06-01 09:35:00|4224|4223.4|4224.13|4223.53|4224.38|4223.78|4223.38|4222.78|1222
1622540400000|2021-06-01 09:40:00|4223.88|4223.28|4224.38|4223.78|4224.38|4223.78|4223.38|4222.78|742
1622540700000|2021-06-01 09:45:00|4224.5|4223.9|4224.13|4223.53|4225.13|4224.53|4223.63|4223.03|1544
1622541000000|2021-06-01 09:50:00|4224.38|4223.78|4223.63|4223.03|4224.38|4223.78|4222.63|4222.03|1401
1622541300000|2021-06-01 09:55:00|4223.75|4223.15|4223.13|4222.53|4223.88|4223.28|4222.63|4222.03|994
1622541600000|2021-06-01 10:00:00|4223.38|4222.78|4223.38|4222.78|4223.88|4223.28|4223.13|4222.53|583
1622541900000|2021-06-01 10:05:00|4223.5|4222.9|4224.63|4224.03|4224.88|4224.28|4223.38|4222.78|834
1622542200000|2021-06-01 10:10:00|4224.88|4224.28|4224.38|4223.78|4225.13|4224.53|4223.88|4223.28|1010
1622542500000|2021-06-01 10:15:00|4224.25|4223.65|4224.88|4224.28|4224.88|4224.28|4224.13|4223.53|777
1622542800000|2021-06-01 10:20:00|4225.13|4224.53|4224.38|4223.78|4225.63|4225.03|4224.13|4223.53|1486
1622543100000|2021-06-01 10:25:00|4224.25|4223.65|4224.63|4224.03|4224.63|4224.03|4224.13|4223.53|520
1622543400000|2021-06-01 10:30:00|4224.38|4223.78|4223.88|4223.28|4224.63|4224.03|4223.88|4223.28|855
1622543700000|2021-06-01 10:35:00|4224|4223.4|4224.13|4223.53|4224.13|4223.53|4222.88|4222.28|995
1622544000000|2021-06-01 10:40:00|4224|4223.4|4224.13|4223.53|4224.38|4223.78|4223.63|4223.03|907
1622544300000|2021-06-01 10:45:00|4224.38|4223.78|4224.13|4223.53|4224.38|4223.78|4223.63|4223.03|1178
1622544600000|2021-06-01 10:50:00|4224.38|4223.78|4223.88|4223.28|4224.88|4224.28|4223.88|4223.28|1000
1622544900000|2021-06-01 10:55:00|4224|4223.4|4224.63|4224.03|4224.88|4224.28|4223.88|4223.28|799
1622545200000|2021-06-01 11:00:00|4224.5|4223.9|4225.38|4224.78|4225.38|4224.78|4224.38|4223.78|1445
1622545500000|2021-06-01 11:05:00|4225.13|4224.53|4226.63|4226.03|4226.63|4226.03|4224.75|4224.15|1371
1622545800000|2021-06-01 11:10:00|4226.88|4226.28|4226.88|4226.28|4226.88|4226.28|4225.88|4225.28|1564
1622546100000|2021-06-01 11:15:00|4227.38|4226.78|4227.88|4227.28|4228.13|4227.53|4227.13|4226.53|2154
1622546400000|2021-06-01 11:20:00|4228.13|4227.53|4230.25|4229.65|4231.13|4230.53|4228|4227.4|5540
1622546700000|2021-06-01 11:25:00|4230.38|4229.78|4228.88|4228.28|4230.63|4230.03|4228.63|4228.03|2810
1622547000000|2021-06-01 11:30:00|4228.63|4228.03|4227.75|4227.15|4228.88|4228.28|4227.63|4227.03|2568
1622547300000|2021-06-01 11:35:00|4227.88|4227.28|4227.63|4227.03|4227.88|4227.28|4227.13|4226.53|1970
1622547600000|2021-06-01 11:40:00|4227.38|4226.78|4228.13|4227.53|4228.38|4227.78|4227.25|4226.65|1801
1622547900000|2021-06-01 11:45:00|4228|4227.4|4227.13|4226.53|4228|4227.4|4226.88|4226.28|1679
1622548200000|2021-06-01 11:50:00|4227.38|4226.78|4227.88|4227.28|4227.88|4227.28|4226.88|4226.28|1494
1622548500000|2021-06-01 11:55:00|4227.38|4226.78|4228.13|4227.53|4228.38|4227.78|4227.38|4226.78|1535
1622548800000|2021-06-01 12:00:00|4228.38|4227.78|4228.38|4227.78|4228.88|4228.28|4228.13|4227.53|2927
1622549100000|2021-06-01 12:05:00|4228.13|4227.53|4228.38|4227.78|4228.63|4228.03|4227.63|4227.03|2072
1622549400000|2021-06-01 12:10:00|4228.63|4228.03|4227.88|4227.28|4228.63|4228.03|4227.38|4226.78|2186
1622549700000|2021-06-01 12:15:00|4227.63|4227.03|4228.13|4227.53|4228.63|4228.03|4227.13|4226.53|2419
1622550000000|2021-06-01 12:20:00|4228.25|4227.65|4228.25|4227.65|4228.38|4227.78|4227.63|4227.03|1404
1622550300000|2021-06-01 12:25:00|4228.38|4227.78|4228.63|4228.03|4228.88|4228.28|4228.38|4227.78|1406
1622550600000|2021-06-01 12:30:00|4228.5|4227.9|4227.88|4227.28|4228.63|4228.03|4227.88|4227.28|1871
1622550900000|2021-06-01 12:35:00|4228.13|4227.53|4227.63|4227.03|4228.13|4227.53|4227.38|4226.78|1245
1622551200000|2021-06-01 12:40:00|4227.88|4227.28|4226.63|4226.03|4227.88|4227.28|4226.38|4225.78|2029
1622551500000|2021-06-01 12:45:00|4226.38|4225.78|4226.13|4225.53|4226.63|4226.03|4224.88|4224.28|4349
1622551800000|2021-06-01 12:50:00|4226.38|4225.78|4225.88|4225.28|4226.63|4226.03|4225.88|4225.28|2023
1622552100000|2021-06-01 12:55:00|4226.13|4225.53|4226.88|4226.28|4226.88|4226.28|4226.13|4225.53|1324
1622552400000|2021-06-01 13:00:00|4227.13|4226.53|4226.13|4225.53|4227.63|4227.03|4226.13|4225.53|1878
1622552700000|2021-06-01 13:05:00|4226.38|4225.78|4226.63|4226.03|4226.88|4226.28|4225.63|4225.03|2100
1622553000000|2021-06-01 13:10:00|4226.75|4226.15|4227.88|4227.28|4227.88|4227.28|4226.63|4226.03|1443
1622553300000|2021-06-01 13:15:00|4227.75|4227.15|4227.88|4227.28|4228.38|4227.78|4227.13|4226.53|2201
1622553600000|2021-06-01 13:20:00|4228.13|4227.53|4228.38|4227.78|4228.38|4227.78|4228.13|4227.53|1495
1622553900000|2021-06-01 13:25:00|4228.25|4227.65|4231.63|4231.03|4231.63|4231.03|4227.88|4227.28|7416
1622554200000|2021-06-01 13:30:00|4231.53|4231.13|4230.03|4229.63|4232.78|4232.38|4229.28|4228.88|43294
1622554500000|2021-06-01 13:35:00|4230.15|4229.75|4223.03|4222.63|4230.53|4230.13|4222.28|4221.88|40564
1622554800000|2021-06-01 13:40:00|4223.4|4223|4221.78|4221.38|4224.28|4223.88|4221.53|4221.13|18745
1622555100000|2021-06-01 13:45:00|4221.9|4221.5|4218.78|4218.38|4222.53|4222.13|4218.78|4218.38|25553
1622555400000|2021-06-01 13:50:00|4219.03|4218.63|4218.28|4217.88|4219.9|4219.5|4217.03|4216.63|27591
1622555700000|2021-06-01 13:55:00|4218.03|4217.63|4218.78|4218.38|4219.78|4219.38|4215.78|4215.38|15871
1622556000000|2021-06-01 14:00:00|4219.03|4218.63|4216.78|4216.38|4221.03|4220.63|4216.78|4216.38|22533
1622556300000|2021-06-01 14:05:00|4216.53|4216.13|4218.03|4217.63|4218.78|4218.38|4215.53|4215.13|16088
1622556600000|2021-06-01 14:10:00|4217.78|4217.38|4210.53|4210.13|4217.78|4217.38|4210.53|4210.13|30331
1622556900000|2021-06-01 14:15:00|4210.78|4210.38|4209.28|4208.88|4210.78|4210.38|4206.28|4205.88|37655
1622557200000|2021-06-01 14:20:00|4209.4|4209|4209.28|4208.88|4209.53|4209.13|4205.03|4204.63|28458
1622557500000|2021-06-01 14:25:00|4209.4|4209|4210.28|4209.88|4210.28|4209.88|4207.28|4206.88|19737
1622557800000|2021-06-01 14:30:00|4210.03|4209.63|4211.78|4211.38|4212.78|4212.38|4208.78|4208.38|26288
1622558100000|2021-06-01 14:35:00|4212.03|4211.63|4207.53|4207.13|4212.28|4211.88|4207.28|4206.88|14178
1622558400000|2021-06-01 14:40:00|4207.65|4207.25|4209.78|4209.38|4212.03|4211.63|4207.65|4207.25|14577
1622558700000|2021-06-01 14:45:00|4209.53|4209.13|4204.53|4204.13|4210.03|4209.63|4204.03|4203.63|24752
1622559000000|2021-06-01 14:50:00|4204.78|4204.38|4202.78|4202.38|4206.28|4205.88|4201.53|4201.13|24542
1622559300000|2021-06-01 14:55:00|4202.53|4202.13|4204.03|4203.63|4204.28|4203.88|4200.53|4200.13|23714
1622559600000|2021-06-01 15:00:00|4203.78|4203.38|4203.53|4203.13|4205.28|4204.88|4202.78|4202.38|13921
1622559900000|2021-06-01 15:05:00|4203.78|4203.38|4204.53|4204.13|4204.78|4204.38|4201.53|4201.13|12624
1622560200000|2021-06-01 15:10:00|4204.28|4203.88|4208.03|4207.63|4208.03|4207.63|4204.03|4203.63|11249
1622560500000|2021-06-01 15:15:00|4207.9|4207.5|4207.53|4207.13|4208.03|4207.63|4206.28|4205.88|8461
1622560800000|2021-06-01 15:20:00|4207.78|4207.38|4208.03|4207.63|4209.03|4208.63|4207.4|4207|8482
1622561100000|2021-06-01 15:25:00|4208.28|4207.88|4208.03|4207.63|4208.78|4208.38|4207.28|4206.88|7572
1622561400000|2021-06-01 15:30:00|4207.78|4207.38|4207.28|4206.88|4208.03|4207.63|4205.53|4205.13|8901
1622561700000|2021-06-01 15:35:00|4207.78|4207.38|4210.28|4209.88|4210.53|4210.13|4207.53|4207.13|10165
1622562000000|2021-06-01 15:40:00|4210.4|4210|4209.28|4208.88|4210.65|4210.25|4209.03|4208.63|6453
1622562300000|2021-06-01 15:45:00|4209.4|4209|4208.03|4207.63|4209.53|4209.13|4206.03|4205.63|9312
1622562600000|2021-06-01 15:50:00|4207.9|4207.5|4208.28|4207.88|4208.78|4208.38|4206.78|4206.38|6060
1622562900000|2021-06-01 15:55:00|4208.53|4208.13|4208.9|4208.5|4209.78|4209.38|4207.78|4207.38|5928
1622563200000|2021-06-01 16:00:00|4209.03|4208.63|4207.53|4207.13|4209.53|4209.13|4206.28|4205.88|7446
1622563500000|2021-06-01 16:05:00|4207.4|4207|4205.53|4205.13|4207.78|4207.38|4204.28|4203.88|13319
1622563800000|2021-06-01 16:10:00|4205.78|4205.38|4204.78|4204.38|4205.78|4205.38|4204.03|4203.63|7218
1622564100000|2021-06-01 16:15:00|4204.53|4204.13|4204.28|4203.88|4205.53|4205.13|4203.03|4202.63|6183
1622564400000|2021-06-01 16:20:00|4204.53|4204.13|4206.03|4205.63|4207.03|4206.63|4203.78|4203.38|6627
1622564700000|2021-06-01 16:25:00|4206.15|4205.75|4206.03|4205.63|4207.28|4206.88|4205.78|4205.38|5078
1622565000000|2021-06-01 16:30:00|4205.9|4205.5|4205.78|4205.38|4206.28|4205.88|4205.03|4204.63|4724
1622565300000|2021-06-01 16:35:00|4206.03|4205.63|4205.53|4205.13|4206.53|4206.13|4205.28|4204.88|4810
1622565600000|2021-06-01 16:40:00|4205.4|4205|4207.15|4206.75|4207.9|4207.5|4205.4|4205|5932
1622565900000|2021-06-01 16:45:00|4207.02|4206.62|4206.4|4206|4207.4|4207|4206.15|4205.75|3528
1622566200000|2021-06-01 16:50:00|4206.27|4205.87|4204.15|4203.75|4206.4|4206|4203.15|4202.75|6953
1622566500000|2021-06-01 16:55:00|4204.4|4204|4203.9|4203.5|4204.4|4204|4202.65|4202.25|5295
1622566800000|2021-06-01 17:00:00|4203.65|4203.25|4200.65|4200.25|4204.15|4203.75|4200.65|4200.25|6470
1622567100000|2021-06-01 17:05:00|4200.4|4200|4200.9|4200.5|4201.15|4200.75|4198.4|4198|14725
1622567400000|2021-06-01 17:10:00|4200.65|4200.25|4199.65|4199.25|4201.15|4200.75|4199.4|4199|5274
1622567700000|2021-06-01 17:15:00|4199.9|4199.5|4198.65|4198.25|4200.27|4199.87|4198.4|4198|5935
1622568000000|2021-06-01 17:20:00|4198.9|4198.5|4198.9|4198.5|4199.4|4199|4197.9|4197.5|9858
1622568300000|2021-06-01 17:25:00|4198.77|4198.37|4198.9|4198.5|4199.65|4199.25|4198.4|4198|4867
1622568600000|2021-06-01 17:30:00|4198.65|4198.25|4200.4|4200|4200.4|4200|4198.4|4198|6253
1622568900000|2021-06-01 17:35:00|4200.15|4199.75|4200.15|4199.75|4200.4|4200|4199.27|4198.87|4786
1622569200000|2021-06-01 17:40:00|4200.02|4199.62|4198.65|4198.25|4200.15|4199.75|4198.15|4197.75|5083
1622569500000|2021-06-01 17:45:00|4198.77|4198.37|4199.15|4198.75|4200.15|4199.75|4198.15|4197.75|6283
1622569800000|2021-06-01 17:50:00|4198.9|4198.5|4199.4|4199|4200.15|4199.75|4198.9|4198.5|4137
1622570100000|2021-06-01 17:55:00|4199.65|4199.25|4201.65|4201.25|4202.15|4201.75|4199.15|4198.75|8724
1622570400000|2021-06-01 18:00:00|4201.4|4201|4203.15|4202.75|4203.4|4203|4200.4|4200|8962
1622570700000|2021-06-01 18:05:00|4203.02|4202.62|4202.15|4201.75|4204.15|4203.75|4202.15|4201.75|6190
1622571000000|2021-06-01 18:10:00|4202.4|4202|4202.4|4202|4203.02|4202.62|4201.9|4201.5|3992
1622571300000|2021-06-01 18:15:00|4202.52|4202.12|4203.65|4203.25|4203.65|4203.25|4202.4|4202|3640
1622571600000|2021-06-01 18:20:00|4203.4|4203|4205.65|4205.25|4205.65|4205.25|4203.15|4202.75|8720
1622571900000|2021-06-01 18:25:00|4205.4|4205|4206.15|4205.75|4206.15|4205.75|4205.15|4204.75|4372
1622572200000|2021-06-01 18:30:00|4205.9|4205.5|4206.4|4206|4206.77|4206.37|4205.4|4205|5770
1622572500000|2021-06-01 18:35:00|4206.65|4206.25|4207.9|4207.5|4208.4|4208|4206.4|4206|10054
1622572800000|2021-06-01 18:40:00|4208.15|4207.75|4208.15|4207.75|4209.4|4209|4207.27|4206.87|14996
1622573100000|2021-06-01 18:45:00|4208.02|4207.62|4208.4|4208|4208.9|4208.5|4207.65|4207.25|5180
1622573400000|2021-06-01 18:50:00|4208.65|4208.25|4207.9|4207.5|4208.9|4208.5|4207.4|4207|4812
1622573700000|2021-06-01 18:55:00|4208.15|4207.75|4208.9|4208.5|4209.15|4208.75|4207.9|4207.5|4139
1622574000000|2021-06-01 19:00:00|4209.15|4208.75|4208.65|4208.25|4209.15|4208.75|4207.9|4207.5|4760
1622574300000|2021-06-01 19:05:00|4208.4|4208|4206.9|4206.5|4208.4|4208|4206.15|4205.75|13463
1622574600000|2021-06-01 19:10:00|4206.77|4206.37|4205.9|4205.5|4207.15|4206.75|4205.4|4205|9016
1622574900000|2021-06-01 19:15:00|4206.15|4205.75|4205.77|4205.37|4206.4|4206|4205.15|4204.75|5169
1622575200000|2021-06-01 19:20:00|4205.96|4205.56|4207.34|4206.94|4207.96|4207.56|4205.71|4205.31|5634
1622575500000|2021-06-01 19:25:00|4207.59|4207.19|4204.59|4204.19|4207.59|4207.19|4204.34|4203.94|7476
1622575800000|2021-06-01 19:30:00|4204.46|4204.06|4202.09|4201.69|4204.59|4204.19|4201.34|4200.94|16655
1622576100000|2021-06-01 19:35:00|4202.34|4201.94|4201.59|4201.19|4202.59|4202.19|4200.59|4200.19|8930
1622576400000|2021-06-01 19:40:00|4201.34|4200.94|4201.59|4201.19|4202.34|4201.94|4200.34|4199.94|11359
1622576700000|2021-06-01 19:45:00|4201.84|4201.44|4205.59|4205.19|4205.59|4205.19|4201.34|4200.94|12286
1622577000000|2021-06-01 19:50:00|4204.59|4204.19|4204.34|4203.94|4205.09|4204.69|4201.59|4201.19|20340
1622577300000|2021-06-01 19:55:00|4204.59|4204.19|4201.59|4201.19|4204.84|4204.44|4200.59|4200.19|63530
1622577600000|2021-06-01 20:00:00|4202.09|4201.69|4201.75|4201.15|4202.25|4201.69|4200.25|4199.65|23885
1622577900000|2021-06-01 20:05:00|4201.5|4200.9|4204.25|4203.65|4204.25|4203.65|4201.5|4200.9|8015
1622578200000|2021-06-01 20:10:00|4204.37|4203.77|4203.19|4201.69|4204.75|4204.15|4202.37|4201.67|7103
1622578500000|2021-06-01 20:15:00|4203.23|4201.73|4203.26|4201.76|4203.48|4201.98|4202.86|4201.36|6
1622578800000|2021-06-01 20:20:00|4203.41|4201.91|4203.19|4201.69|4203.84|4202.34|4203.05|4201.55|0
1622579100000|2021-06-01 20:25:00|4203.16|4201.66|4203.16|4201.66|4203.41|4201.91|4203.12|4201.62|0
1622579400000|2021-06-01 20:30:00|4202.37|4201.77|4202.12|4201.52|4202.62|4202.02|4201.87|4201.27|1089
1622579700000|2021-06-01 20:35:00|4201.87|4201.27|4202.37|4201.77|4202.87|4202.27|4201.87|4201.27|981
1622580000000|2021-06-01 20:40:00|4202.12|4201.52|4201.87|4201.27|4202.62|4202.02|4201.62|4201.02|851
1622580300000|2021-06-01 20:45:00|4202.12|4201.52|4200.62|4200.02|4202.37|4201.77|4200.62|4200.02|853
1622580600000|2021-06-01 20:50:00|4200.87|4200.27|4200.87|4200.27|4201.12|4200.52|4200.12|4199.52|641
1622580900000|2021-06-01 20:55:00|4200.62|4200.02|4201.53|4200.03|4201.53|4200.77|4200.62|4199.97|860
1622581200000|2021-06-01 21:00:00|4201.75|4200.25|4201.75|4200.25|4201.79|4200.29|4201.75|4200.25|0
1622581500000|2021-06-01 21:05:00|4201.46|4199.96|4201.53|4200.03|4201.61|4200.11|4201.46|4199.96|38
1622582100000|2021-06-01 21:15:00|4201.57|4200.07|4201.57|4200.07|4201.57|4200.07|4201.57|4200.07|38
1622582400000|2021-06-01 21:20:00|4201.79|4200.29|4201.46|4199.96|4201.79|4200.29|4201.46|4199.96|0
1622582700000|2021-06-01 21:25:00|4201.79|4200.29|4201.93|4200.43|4201.97|4200.47|4201.57|4200.07|0
1622583000000|2021-06-01 21:30:00|4201.79|4200.29|4201.97|4200.47|4202.34|4200.84|4201.79|4200.29|0
1622583300000|2021-06-01 21:35:00|4201.86|4200.36|4201.61|4200.11|4201.86|4200.36|4201.61|4200.11|0
1622583600000|2021-06-01 21:40:00|4201.86|4200.36|4201.24|4199.74|4201.86|4200.36|4201.24|4199.74|0
1622583900000|2021-06-01 21:45:00|4200.88|4199.38|4200.91|4199.41|4201.24|4199.74|4200.8|4199.3|0
1622584200000|2021-06-01 21:50:00|4200.88|4199.38|4201.13|4199.63|4201.17|4199.67|4200.88|4199.38|0
1622584500000|2021-06-01 21:55:00|4201.17|4199.67|4201.24|4199.74|4201.28|4199.78|4201.1|4199.6|0
1622584800000|2021-06-01 22:00:00|4201.28|4199.78|4197.25|4196.65|4201.37|4200.77|4196.87|4196.27|2238
1622585100000|2021-06-01 22:05:00|4197.5|4196.9|4197|4196.4|4197.87|4197.27|4195|4194.4|1523
1622585400000|2021-06-01 22:10:00|4197.25|4196.65|4196.87|4196.27|4197.62|4197.02|4196.75|4196.15|529
1622585700000|2021-06-01 22:15:00|4197|4196.4|4197.75|4197.15|4198.75|4198.15|4196.75|4196.15|859
1622586000000|2021-06-01 22:20:00|4198|4197.4|4197.75|4197.15|4198.75|4198.15|4197.5|4196.9|309
1622586300000|2021-06-01 22:25:00|4197.87|4197.27|4197.5|4196.9|4198.25|4197.65|4197.25|4196.65|231
1622586600000|2021-06-01 22:30:00|4197.37|4196.77|4197.75|4197.15|4198|4197.4|4196.75|4196.15|426
1622586900000|2021-06-01 22:35:00|4197.62|4197.02|4195.5|4194.9|4197.62|4197.02|4195.5|4194.9|652
1622587200000|2021-06-01 22:40:00|4195.25|4194.65|4195.75|4195.15|4196|4195.4|4194.25|4193.65|1079
1622587500000|2021-06-01 22:45:00|4195.62|4195.02|4194.75|4194.15|4195.75|4195.15|4194.75|4194.15|274
1622587800000|2021-06-01 22:50:00|4194.87|4194.27|4195.5|4194.9|4195.5|4194.9|4194.75|4194.15|217
1622588100000|2021-06-01 22:55:00|4195.25|4194.65|4194.5|4193.9|4195.25|4194.65|4194|4193.4|469
1622588400000|2021-06-01 23:00:00|4194.25|4193.65|4196|4195.4|4196|4195.4|4193.5|4192.9|876
1622588700000|2021-06-01 23:05:00|4195.75|4195.15|4195.37|4194.77|4195.75|4195.15|4194.25|4193.65|529
1622589000000|2021-06-01 23:10:00|4195.5|4194.9|4195|4194.4|4196.12|4195.52|4195|4194.4|251
1622589300000|2021-06-01 23:15:00|4194.87|4194.27|4195.12|4194.52|4195.75|4195.15|4194.5|4193.9|352
1622589600000|2021-06-01 23:20:00|4195|4194.4|4195.25|4194.65|4195.25|4194.65|4194.5|4193.9|352
1622589900000|2021-06-01 23:25:00|4195.37|4194.77|4196|4195.4|4196.25|4195.65|4195.25|4194.65|275
1622590200000|2021-06-01 23:30:00|4195.75|4195.15|4197|4196.4|4197|4196.4|4195.75|4195.15|540
1622590500000|2021-06-01 23:35:00|4197.25|4196.65|4197.25|4196.65|4198.12|4197.52|4197|4196.4|565
1622590800000|2021-06-01 23:40:00|4197.37|4196.77|4197.25|4196.65|4197.62|4197.02|4196.75|4196.15|354
1622591100000|2021-06-01 23:45:00|4197.5|4196.9|4196.62|4196.02|4197.5|4196.9|4196|4195.4|391
1622591400000|2021-06-01 23:50:00|4196.5|4195.9|4197.5|4196.9|4197.5|4196.9|4196.25|4195.65|390
1622591700000|2021-06-01 23:55:00|4197.62|4197.02|4198.5|4197.9|4198.5|4197.9|4197.25|4196.65|450
1622592000000|2021-06-02 00:00:00|4198.25|4197.65|4198.25|4197.65|4199.5|4198.9|4197.12|4196.52|1474
1622592300000|2021-06-02 00:05:00|4198.12|4197.52|4197.75|4197.15|4198.25|4197.65|4195.5|4194.9|1422
1622592600000|2021-06-02 00:10:00|4198|4197.4|4199.5|4198.9|4199.5|4198.9|4196.5|4195.9|776
1622592900000|2021-06-02 00:15:00|4199.62|4199.02|4202.62|4202.02|4202.75|4202.15|4199.25|4198.65|2067
1622593200000|2021-06-02 00:20:00|4202.75|4202.15|4202.75|4202.15|4204|4203.4|4202.25|4201.65|1149
1622593500000|2021-06-02 00:25:00|4203|4202.4|4203.5|4202.9|4203.62|4203.02|4202.25|4201.65|547
1622593800000|2021-06-02 00:30:00|4203.25|4202.65|4202.87|4202.27|4204.12|4203.52|4202.5|4201.9|703
1622594100000|2021-06-02 00:35:00|4203|4202.4|4202.75|4202.15|4203.25|4202.65|4202.5|4201.9|443
1622594400000|2021-06-02 00:40:00|4202.62|4202.02|4202.37|4201.77|4203.25|4202.65|4202|4201.4|473
1622594700000|2021-06-02 00:45:00|4202.25|4201.65|4202.25|4201.65|4202.75|4202.15|4201.62|4201.02|338
1622595000000|2021-06-02 00:50:00|4202.37|4201.77|4203.75|4203.15|4204|4203.4|4202.25|4201.65|698
1622595300000|2021-06-02 00:55:00|4203.87|4203.27|4203.5|4202.9|4204|4203.4|4203|4202.4|378
1622595600000|2021-06-02 01:00:00|4203.25|4202.65|4203.75|4203.15|4203.75|4203.15|4203|4202.4|423
1622595900000|2021-06-02 01:05:00|4203.62|4203.02|4202.5|4201.9|4203.62|4203.02|4202|4201.4|499
1622596200000|2021-06-02 01:10:00|4202.37|4201.77|4203.87|4203.27|4204|4203.4|4202.25|4201.65|325
1622596500000|2021-06-02 01:15:00|4203.75|4203.15|4203.75|4203.15|4204.25|4203.65|4202.5|4201.9|533
1622596800000|2021-06-02 01:20:00|4203.87|4203.27|4203.5|4202.9|4204|4203.4|4203.25|4202.65|370
1622597100000|2021-06-02 01:25:00|4203.37|4202.77|4202.25|4201.65|4204|4203.4|4202.25|4201.65|503
1622597400000|2021-06-02 01:30:00|4202|4201.4|4202|4201.4|4203.25|4202.65|4200.75|4200.15|1194
1622597700000|2021-06-02 01:35:00|4201.75|4201.15|4202.25|4201.65|4202.75|4202.15|4201.5|4200.9|604
1622598000000|2021-06-02 01:40:00|4202.12|4201.52|4203.25|4202.65|4203.25|4202.65|4202.12|4201.52|477
1622598300000|2021-06-02 01:45:00|4203.12|4202.52|4202.62|4202.02|4203.5|4202.9|4202.25|4201.65|378
1622598600000|2021-06-02 01:50:00|4202.75|4202.15|4202.75|4202.15|4204|4203.4|4201.75|4201.15|733
1622598900000|2021-06-02 01:55:00|4203|4202.4|4201.62|4201.02|4203.25|4202.65|4201.5|4200.9|649
1622599200000|2021-06-02 02:00:00|4201.5|4200.9|4200.25|4199.65|4202|4201.4|4199.75|4199.15|984
1622599500000|2021-06-02 02:05:00|4200.37|4199.77|4201.25|4200.65|4201.25|4200.65|4199.75|4199.15|444
1622599800000|2021-06-02 02:10:00|4201.5|4200.9|4201.62|4201.02|4202|4201.4|4201.12|4200.52|324
1622600100000|2021-06-02 02:15:00|4201.75|4201.15|4201.5|4200.9|4201.75|4201.15|4201.25|4200.65|250
1622600400000|2021-06-02 02:20:00|4201.62|4201.02|4203.25|4202.65|4203.25|4202.65|4201.5|4200.9|432
1622600700000|2021-06-02 02:25:00|4203.12|4202.52|4204|4203.4|4204.75|4204.15|4203|4202.4|938
1622601000000|2021-06-02 02:30:00|4203.87|4203.27|4204|4203.4|4204.5|4203.9|4203.75|4203.15|435
1622601300000|2021-06-02 02:35:00|4204.25|4203.65|4204.62|4204.02|4204.75|4204.15|4203.75|4203.15|353
1622601600000|2021-06-02 02:40:00|4204.5|4203.9|4204|4203.4|4204.75|4204.15|4204|4203.4|359
1622601900000|2021-06-02 02:45:00|4203.75|4203.15|4203.5|4202.9|4204|4203.4|4203.25|4202.65|275
1622602200000|2021-06-02 02:50:00|4203.75|4203.15|4202.75|4202.15|4203.75|4203.15|4202.25|4201.65|520
1622602500000|2021-06-02 02:55:00|4202.62|4202.02|4201|4200.4|4202.75|4202.15|4201|4200.4|413
1622602800000|2021-06-02 03:00:00|4201.12|4200.52|4201.5|4200.9|4202|4201.4|4201.12|4200.52|331
1622603100000|2021-06-02 03:05:00|4201.25|4200.65|4202.25|4201.65|4202.5|4201.9|4200.75|4200.15|240
1622603400000|2021-06-02 03:10:00|4202|4201.4|4203.25|4202.65|4203.75|4203.15|4202|4201.4|256
1622603700000|2021-06-02 03:15:00|4203.5|4202.9|4203.25|4202.65|4203.75|4203.15|4203.25|4202.65|218
1622604000000|2021-06-02 03:20:00|4203.5|4202.9|4203.75|4203.15|4203.75|4203.15|4203|4202.4|224
1622604300000|2021-06-02 03:25:00|4204|4203.4|4202|4201.4|4204|4203.4|4202|4201.4|416
1622604600000|2021-06-02 03:30:00|4202.12|4201.52|4201.5|4200.9|4202.25|4201.65|4201|4200.4|527
1622604900000|2021-06-02 03:35:00|4201.75|4201.15|4201.25|4200.65|4202.25|4201.65|4201.25|4200.65|301
1622605200000|2021-06-02 03:40:00|4201.37|4200.77|4201.5|4200.9|4201.75|4201.15|4201.25|4200.65|185
1622605500000|2021-06-02 03:45:00|4201.62|4201.02|4202.25|4201.65|4202.5|4201.9|4201.62|4201.02|268
1622605800000|2021-06-02 03:50:00|4202.5|4201.9|4202|4201.4|4202.5|4201.9|4201.75|4201.15|170
1622606100000|2021-06-02 03:55:00|4201.87|4201.27|4201.75|4201.15|4202|4201.4|4201.5|4200.9|150
1622606400000|2021-06-02 04:00:00|4202|4201.4|4201.25|4200.65|4202|4201.4|4201|4200.4|245
1622606700000|2021-06-02 04:05:00|4201.12|4200.52|4200.5|4199.9|4201.5|4200.9|4200.25|4199.65|316
1622607000000|2021-06-02 04:10:00|4200.62|4200.02|4200.75|4200.15|4201|4200.4|4200.25|4199.65|162
1622607300000|2021-06-02 04:15:00|4200.87|4200.27|4200.75|4200.15|4201.25|4200.65|4200.5|4199.9|150
1622607600000|2021-06-02 04:20:00|4200.87|4200.27|4200.25|4199.65|4201|4200.4|4200|4199.4|212
1622607900000|2021-06-02 04:25:00|4200.12|4199.52|4200|4199.4|4200.5|4199.9|4199.87|4199.27|153
1622608200000|2021-06-02 04:30:00|4200.25|4199.65|4199.75|4199.15|4200.5|4199.9|4199.75|4199.15|206
1622608500000|2021-06-02 04:35:00|4200|4199.4|4199.5|4198.9|4200|4199.4|4199.12|4198.52|255
1622608800000|2021-06-02 04:40:00|4199.75|4199.15|4201|4200.4|4201.25|4200.65|4199.75|4199.15|317
1622609100000|2021-06-02 04:45:00|4200.75|4200.15|4200.25|4199.65|4201|4200.4|4200.25|4199.65|160
1622609400000|2021-06-02 04:50:00|4200.37|4199.77|4200.25|4199.65|4200.5|4199.9|4199.5|4198.9|193
1622609700000|2021-06-02 04:55:00|4200.12|4199.52|4200|4199.4|4200.25|4199.65|4200|4199.4|123
1622610000000|2021-06-02 05:00:00|4199.75|4199.15|4200.5|4199.9|4200.75|4200.15|4199.25|4198.65|535
1622610300000|2021-06-02 05:05:00|4200.75|4200.15|4202.25|4201.65|4202.25|4201.65|4200.62|4200.02|472
1622610600000|2021-06-02 05:10:00|4202.12|4201.52|4201.25|4200.65|4202.25|4201.65|4201.25|4200.65|214
1622610900000|2021-06-02 05:15:00|4201.37|4200.77|4201.75|4201.15|4202.5|4201.9|4201.25|4200.65|259
1622611200000|2021-06-02 05:20:00|4201.87|4201.27|4201.5|4200.9|4202.25|4201.65|4201.25|4200.65|193
1622611500000|2021-06-02 05:25:00|4201.37|4200.77|4201.25|4200.65|4201.87|4201.27|4201.25|4200.65|166
1622611800000|2021-06-02 05:30:00|4201.5|4200.9|4201.87|4201.27|4202|4201.4|4201|4200.4|256
1622612100000|2021-06-02 05:35:00|4201.75|4201.15|4203|4202.4|4203|4202.4|4201.75|4201.15|365
1622612400000|2021-06-02 05:40:00|4202.87|4202.27|4202.75|4202.15|4203.25|4202.65|4202.5|4201.9|267
1622612700000|2021-06-02 05:45:00|4202.87|4202.27|4203|4202.4|4203.5|4202.9|4202.75|4202.15|250
1622613000000|2021-06-02 05:50:00|4203.25|4202.65|4202.75|4202.15|4203.25|4202.65|4202.5|4201.9|256
1622613300000|2021-06-02 05:55:00|4202.62|4202.02|4201.25|4200.65|4202.75|4202.15|4201.25|4200.65|218
1622613600000|2021-06-02 06:00:00|4201.12|4200.52|4200|4199.4|4201.37|4200.77|4199.25|4198.65|934
1622613900000|2021-06-02 06:05:00|4200.12|4199.52|4199.75|4199.15|4201|4200.4|4199.75|4199.15|626
1622614200000|2021-06-02 06:10:00|4199.5|4198.9|4200|4199.4|4200.5|4199.9|4199.25|4198.65|495
1622614500000|2021-06-02 06:15:00|4199.87|4199.27|4200|4199.4|4200.25|4199.65|4199.5|4198.9|415
1622614800000|2021-06-02 06:20:00|4200.12|4199.52|4200.25|4199.65|4200.5|4199.9|4199.75|4199.15|277
1622615100000|2021-06-02 06:25:00|4200.12|4199.52|4198.75|4198.15|4200.25|4199.65|4198.25|4197.65|613
1622615400000|2021-06-02 06:30:00|4198.62|4198.02|4199.12|4198.52|4199.5|4198.9|4198.5|4197.9|477
1622615700000|2021-06-02 06:35:00|4199|4198.4|4198.25|4197.65|4199.75|4199.15|4198.25|4197.65|325
1622616000000|2021-06-02 06:40:00|4198.37|4197.77|4198.25|4197.65|4199|4198.4|4197.75|4197.15|457
1622616300000|2021-06-02 06:45:00|4198|4197.4|4199.25|4198.65|4199.5|4198.9|4197.75|4197.15|385
1622616600000|2021-06-02 06:50:00|4199.5|4198.9|4200.5|4199.9|4200.75|4200.15|4199|4198.4|686
1622616900000|2021-06-02 06:55:00|4200.37|4199.77|4200.5|4199.9|4200.5|4199.9|4199.75|4199.15|497
1622617200000|2021-06-02 07:00:00|4200.25|4199.65|4202.12|4201.52|4202.75|4202.15|4198.12|4197.52|2652
1622617500000|2021-06-02 07:05:00|4202|4201.4|4205|4204.4|4205.5|4204.9|4202|4201.4|2522
1622617800000|2021-06-02 07:10:00|4205.12|4204.52|4204|4203.4|4205.5|4204.9|4203.75|4203.15|1555
1622618100000|2021-06-02 07:15:00|4203.75|4203.15|4200.75|4200.15|4204|4203.4|4200.75|4200.15|1544
1622618400000|2021-06-02 07:20:00|4201|4200.4|4200.75|4200.15|4202|4201.4|4199.5|4198.9|1487
1622618700000|2021-06-02 07:25:00|4200.87|4200.27|4196.5|4195.9|4200.87|4200.27|4196|4195.4|2654
1622619000000|2021-06-02 07:30:00|4196.37|4195.77|4197|4196.4|4197.25|4196.65|4194.25|4193.65|2269
1622619300000|2021-06-02 07:35:00|4197.12|4196.52|4198.5|4197.9|4198.75|4198.15|4196|4195.4|1492
1622619600000|2021-06-02 07:40:00|4198.75|4198.15|4198.25|4197.65|4199|4198.4|4197.75|4197.15|823
1622619900000|2021-06-02 07:45:00|4198.12|4197.52|4198.5|4197.9|4198.5|4197.9|4196.75|4196.15|1024
1622620200000|2021-06-02 07:50:00|4198.62|4198.02|4198.75|4198.15|4199|4198.4|4197|4196.4|1022
1622620500000|2021-06-02 07:55:00|4198.62|4198.02|4198.5|4197.9|4198.75|4198.15|4198|4197.4|685
1622620800000|2021-06-02 08:00:00|4198.75|4198.15|4200|4199.4|4200.5|4199.9|4198.25|4197.65|1226
1622621100000|2021-06-02 08:05:00|4200.25|4199.65|4200.25|4199.65|4200.5|4199.9|4199.5|4198.9|797
1622621400000|2021-06-02 08:10:00|4200.37|4199.77|4201.75|4201.15|4202|4201.4|4200.37|4199.77|1301
1622621700000|2021-06-02 08:15:00|4202|4201.4|4200.5|4199.9|4202.12|4201.52|4200.25|4199.65|1014
1622622000000|2021-06-02 08:20:00|4200.62|4200.02|4200.25|4199.65|4201|4200.4|4200|4199.4|730
1622622300000|2021-06-02 08:25:00|4200.37|4199.77|4199.25|4198.65|4200.5|4199.9|4199.25|4198.65|508
1622622600000|2021-06-02 08:30:00|4199.5|4198.9|4199|4198.4|4200|4199.4|4198.75|4198.15|1914
1622622900000|2021-06-02 08:35:00|4199.25|4198.65|4199|4198.4|4199.25|4198.65|4198.25|4197.65|720
1622623200000|2021-06-02 08:40:00|4198.75|4198.15|4196.75|4196.15|4199|4198.4|4196.62|4196.02|1276
1622623500000|2021-06-02 08:45:00|4196.87|4196.27|4198|4197.4|4198.5|4197.9|4196.75|4196.15|688
1622623800000|2021-06-02 08:50:00|4198.12|4197.52|4198.75|4198.15|4199.25|4198.65|4198|4197.4|552
1622624100000|2021-06-02 08:55:00|4198.62|4198.02|4197.25|4196.65|4198.75|4198.15|4195.75|4195.15|1189
1622624400000|2021-06-02 09:00:00|4197.12|4196.52|4199|4198.4|4199.25|4198.65|4197.12|4196.52|706
1622624700000|2021-06-02 09:05:00|4198.87|4198.27|4198.62|4198.02|4199.25|4198.65|4198.5|4197.9|794
1622625000000|2021-06-02 09:10:00|4198.75|4198.15|4198.5|4197.9|4199.5|4198.9|4197.75|4197.15|860
1622625300000|2021-06-02 09:15:00|4198.37|4197.77|4200|4199.4|4200.25|4199.65|4197.5|4196.9|764
1622625600000|2021-06-02 09:20:00|4200.25|4199.65|4200|4199.4|4201.5|4200.9|4200|4199.4|793
1622625900000|2021-06-02 09:25:00|4199.87|4199.27|4200.5|4199.9|4200.5|4199.9|4199.5|4198.9|384
1622626200000|2021-06-02 09:30:00|4200.37|4199.77|4200.25|4199.65|4200.75|4200.15|4199.12|4198.52|779
1622626500000|2021-06-02 09:35:00|4200|4199.4|4199.75|4199.15|4200.75|4200.15|4199.75|4199.15|582
1622626800000|2021-06-02 09:40:00|4200|4199.4|4200.25|4199.65|4200.5|4199.9|4199.5|4198.9|454
1622627100000|2021-06-02 09:45:00|4200.12|4199.52|4200.25|4199.65|4201.25|4200.65|4199.75|4199.15|630
1622627400000|2021-06-02 09:50:00|4200.12|4199.52|4201.75|4201.15|4201.75|4201.15|4200|4199.4|439
1622627700000|2021-06-02 09:55:00|4201.5|4200.9|4201.75|4201.15|4202.5|4201.9|4201|4200.4|891
1622628000000|2021-06-02 10:00:00|4201.87|4201.27|4200.5|4199.9|4201.87|4201.27|4200.25|4199.65|501
1622628300000|2021-06-02 10:05:00|4200.37|4199.77|4201.5|4200.9|4202|4201.4|4200.25|4199.65|505
1622628600000|2021-06-02 10:10:00|4201.62|4201.02|4201.25|4200.65|4202|4201.4|4201.25|4200.65|595
1622628900000|2021-06-02 10:15:00|4201.37|4200.77|4200.25|4199.65|4202.12|4201.52|4199.5|4198.9|924
1622629200000|2021-06-02 10:20:00|4200.37|4199.77|4200.25|4199.65|4200.5|4199.9|4200|4199.4|493
1622629500000|2021-06-02 10:25:00|4200.5|4199.9|4201.5|4200.9|4201.5|4200.9|4200|4199.4|350
1622629800000|2021-06-02 10:30:00|4201.62|4201.02|4202.25|4201.65|4202.25|4201.65|4201.37|4200.77|630
1622630100000|2021-06-02 10:35:00|4202.37|4201.77|4201.75|4201.15|4202.5|4201.9|4201.25|4200.65|861
1622630400000|2021-06-02 10:40:00|4202|4201.4|4202.75|4202.15|4203|4202.4|4202|4201.4|916
1622630700000|2021-06-02 10:45:00|4202.62|4202.02|4202.5|4201.9|4203|4202.4|4202.5|4201.9|574
1622631000000|2021-06-02 10:50:00|4202.62|4202.02|4203|4202.4|4203.37|4202.77|4202.62|4202.02|333
1622631300000|2021-06-02 10:55:00|4202.75|4202.15|4203.25|4202.65|4203.5|4202.9|4202.75|4202.15|740
1622631600000|2021-06-02 11:00:00|4203.5|4202.9|4204.25|4203.65|4204.5|4203.9|4203.5|4202.9|1843
1622631900000|2021-06-02 11:05:00|4204|4203.4|4203.75|4203.15|4204.5|4203.9|4203.25|4202.65|1100
1622632200000|2021-06-02 11:10:00|4203.62|4203.02|4203.75|4203.15|4204|4203.4|4203.5|4202.9|746
1622632500000|2021-06-02 11:15:00|4203.87|4203.27|4202.5|4201.9|4204|4203.4|4202.5|4201.9|1337
1622632800000|2021-06-02 11:20:00|4202.37|4201.77|4202.5|4201.9|4202.5|4201.9|4200|4199.4|2141
1622633100000|2021-06-02 11:25:00|4202.25|4201.65|4202|4201.4|4203.25|4202.65|4201.5|4200.9|974
1622633400000|2021-06-02 11:30:00|4202.25|4201.65|4202.25|4201.65|4203|4202.4|4202|4201.4|993
1622633700000|2021-06-02 11:35:00|4202.5|4201.9|4202.75|4202.15|4203.25|4202.65|4202.25|4201.65|852
1622634000000|2021-06-02 11:40:00|4203|4202.4|4203.75|4203.15|4204.25|4203.65|4202.5|4201.9|966
1622634300000|2021-06-02 11:45:00|4203.87|4203.27|4203.75|4203.15|4204.5|4203.9|4203.75|4203.15|1193
1622634600000|2021-06-02 11:50:00|4204|4203.4|4202.5|4201.9|4204.25|4203.65|4202.12|4201.52|725
1622634900000|2021-06-02 11:55:00|4202.37|4201.77|4203.5|4202.9|4203.75|4203.15|4202|4201.4|704
1622635200000|2021-06-02 12:00:00|4203.62|4203.02|4203|4202.4|4204|4203.4|4203|4202.4|1620
1622635500000|2021-06-02 12:05:00|4202.87|4202.27|4203|4202.4|4203.5|4202.9|4202.62|4202.02|886
1622635800000|2021-06-02 12:10:00|4203.25|4202.65|4203.5|4202.9|4203.75|4203.15|4203|4202.4|1386
1622636100000|2021-06-02 12:15:00|4203.62|4203.02|4204|4203.4|4204.5|4203.9|4203.5|4202.9|1360
1622636400000|2021-06-02 12:20:00|4204.25|4203.65|4205.5|4204.9|4205.75|4205.15|4204.12|4203.52|2135
1622636700000|2021-06-02 12:25:00|4205.37|4204.77|4207.5|4206.9|4208.75|4208.15|4205.25|4204.65|5230
1622637000000|2021-06-02 12:30:00|4207.62|4207.02|4207.75|4207.15|4208.5|4207.9|4207.5|4206.9|2340
1622637300000|2021-06-02 12:35:00|4207.62|4207.02|4207.5|4206.9|4208|4207.4|4207|4206.4|1678
1622637600000|2021-06-02 12:40:00|4207.37|4206.77|4208.75|4208.15|4208.75|4208.15|4207|4206.4|1335
1622637900000|2021-06-02 12:45:00|4208.62|4208.02|4209.25|4208.65|4209.25|4208.65|4208|4207.4|2368
1622638200000|2021-06-02 12:50:00|4209|4208.4|4209.25|4208.65|4209.75|4209.15|4209|4208.4|2430
1622638500000|2021-06-02 12:55:00|4209.12|4208.52|4209.75|4209.15|4210|4209.4|4209|4208.4|1709
1622638800000|2021-06-02 13:00:00|4210|4209.4|4209.75|4209.15|4210.5|4209.9|4209.5|4208.9|2208
1622639100000|2021-06-02 13:05:00|4209.5|4208.9|4208|4207.4|4211.5|4210.9|4207.5|4206.9|7940
1622639400000|2021-06-02 13:10:00|4207.75|4207.15|4208|4207.4|4208.75|4208.15|4207.75|4207.15|1700
1622639700000|2021-06-02 13:15:00|4208.12|4207.52|4207.25|4206.65|4208.25|4207.65|4207.25|4206.65|2050
1622640000000|2021-06-02 13:20:00|4207|4206.4|4208.75|4208.15|4209.5|4208.9|4207|4206.4|3050
1622640300000|2021-06-02 13:25:00|4209|4208.4|4209|4208.4|4209.75|4209.15|4208.25|4207.65|3837
1622640600000|2021-06-02 13:30:00|4208.9|4208.5|4203.4|4203|4208.9|4208.5|4202.65|4202.25|37170
1622640900000|2021-06-02 13:35:00|4202.9|4202.5|4201.15|4200.75|4203.9|4203.5|4200.65|4200.25|22982
1622641200000|2021-06-02 13:40:00|4200.9|4200.5|4204.65|4204.25|4205.15|4204.75|4200.65|4200.25|19077
1622641500000|2021-06-02 13:45:00|4204.77|4204.37|4210.52|4210.12|4210.65|4210.25|4204.65|4204.25|23130
1622641800000|2021-06-02 13:50:00|4210.65|4210.25|4209.4|4209|4211.15|4210.75|4208.65|4208.25|13879
1622642100000|2021-06-02 13:55:00|4209.65|4209.25|4209.15|4208.75|4211.9|4211.5|4208.65|4208.25|15032
1622642400000|2021-06-02 14:00:00|4209.4|4209|4209.4|4209|4210.15|4209.75|4207.65|4207.25|16085
1622642700000|2021-06-02 14:05:00|4209.65|4209.25|4210.15|4209.75|4210.65|4210.25|4208.15|4207.75|10957
1622643000000|2021-06-02 14:10:00|4209.9|4209.5|4209.9|4209.5|4211.4|4211|4208.4|4208|13336
1622643300000|2021-06-02 14:15:00|4210.02|4209.62|4211.9|4211.5|4212.9|4212.5|4208.9|4208.5|13131
1622643600000|2021-06-02 14:20:00|4211.65|4211.25|4214.15|4213.75|4214.4|4214|4211.4|4211|11720
1622643900000|2021-06-02 14:25:00|4213.9|4213.5|4214.01|4213.61|4215.26|4214.86|4213.4|4213|14060
1622644200000|2021-06-02 14:30:00|4214.26|4213.86|4213.26|4212.86|4215.01|4214.61|4213.26|4212.86|10211
1622644500000|2021-06-02 14:35:00|4213.01|4212.61|4212.26|4211.86|4213.51|4213.11|4210.51|4210.11|11830
1622644800000|2021-06-02 14:40:00|4212.51|4212.11|4213.76|4213.36|4214.51|4214.11|4212.01|4211.61|9472
1622645100000|2021-06-02 14:45:00|4214.01|4213.61|4213.01|4212.61|4215.26|4214.86|4212.51|4212.11|9381
1622645400000|2021-06-02 14:50:00|4213.26|4212.86|4211.76|4211.36|4213.51|4213.11|4210.76|4210.36|9031
1622645700000|2021-06-02 14:55:00|4211.51|4211.11|4212.51|4212.11|4212.76|4212.36|4210.76|4210.36|7401
1622646000000|2021-06-02 15:00:00|4212.01|4211.61|4213.01|4212.61|4214.51|4214.11|4210.51|4210.11|24793
1622646300000|2021-06-02 15:05:00|4213.26|4212.86|4213.51|4213.11|4214.01|4213.61|4212.51|4212.11|8978
1622646600000|2021-06-02 15:10:00|4213.26|4212.86|4216.26|4215.86|4216.51|4216.11|4213.01|4212.61|11473
1622646900000|2021-06-02 15:15:00|4216.51|4216.11|4215.51|4215.11|4217.76|4217.36|4214.51|4214.11|11667
1622647200000|2021-06-02 15:20:00|4215.76|4215.36|4215.51|4215.11|4216.01|4215.61|4214.01|4213.61|8435
1622647500000|2021-06-02 15:25:00|4215.38|4214.98|4216.26|4215.86|4216.51|4216.11|4214.76|4214.36|7367
1622647800000|2021-06-02 15:30:00|4216.51|4216.11|4216.76|4216.36|4217.01|4216.61|4215.51|4215.11|7350
1622648100000|2021-06-02 15:35:00|4217.01|4216.61|4215.51|4215.11|4217.51|4217.11|4215.01|4214.61|7736
1622648400000|2021-06-02 15:40:00|4215.63|4215.23|4216.51|4216.11|4216.76|4216.36|4214.76|4214.36|5668
1622648700000|2021-06-02 15:45:00|4216.76|4216.36|4216.01|4215.61|4216.76|4216.36|4215.51|4215.11|4047
1622649000000|2021-06-02 15:50:00|4216.26|4215.86|4215.26|4214.86|4216.51|4216.11|4215.01|4214.61|4529
1622649300000|2021-06-02 15:55:00|4215.13|4214.73|4214.01|4213.61|4215.76|4215.36|4213.51|4213.11|7233
1622649600000|2021-06-02 16:00:00|4214.26|4213.86|4213.76|4213.36|4214.51|4214.11|4212.26|4211.86|7772
1622649900000|2021-06-02 16:05:00|4213.63|4213.23|4214.01|4213.61|4214.76|4214.36|4213.26|4212.86|4121
1622650200000|2021-06-02 16:10:00|4213.76|4213.36|4213.51|4213.11|4214.01|4213.61|4212.76|4212.36|5104
1622650500000|2021-06-02 16:15:00|4213.76|4213.36|4212.26|4211.86|4214.26|4213.86|4212.01|4211.61|5856
1622650800000|2021-06-02 16:20:00|4212.01|4211.61|4210.76|4210.36|4212.76|4212.36|4210.51|4210.11|5915
1622651100000|2021-06-02 16:25:00|4210.63|4210.23|4209.76|4209.36|4211.01|4210.61|4208.26|4207.86|12217
1622651400000|2021-06-02 16:30:00|4209.51|4209.11|4209.01|4208.61|4209.76|4209.36|4207.01|4206.61|19153
1622651700000|2021-06-02 16:35:00|4208.76|4208.36|4208.76|4208.36|4209.51|4209.11|4208.26|4207.86|5787
1622652000000|2021-06-02 16:40:00|4208.61|4208.21|4208.86|4208.46|4208.86|4208.46|4208.11|4207.71|4470
1622652300000|2021-06-02 16:45:00|4208.98|4208.58|4209.86|4209.46|4210.11|4209.71|4208.86|4208.46|5755
1622652600000|2021-06-02 16:50:00|4209.61|4209.21|4210.11|4209.71|4210.36|4209.96|4209.36|4208.96|4868
1622652900000|2021-06-02 16:55:00|4209.98|4209.58|4209.61|4209.21|4210.36|4209.96|4209.36|4208.96|4235
1622653200000|2021-06-02 17:00:00|4209.86|4209.46|4210.36|4209.96|4210.61|4210.21|4209.61|4209.21|5653
1622653500000|2021-06-02 17:05:00|4210.23|4209.83|4209.86|4209.46|4210.61|4210.21|4209.11|4208.71|7180
1622653800000|2021-06-02 17:10:00|4209.61|4209.21|4208.61|4208.21|4210.36|4209.96|4207.36|4206.96|6664
1622654100000|2021-06-02 17:15:00|4208.86|4208.46|4207.36|4206.96|4208.86|4208.46|4206.61|4206.21|7456
1622654400000|2021-06-02 17:20:00|4207.23|4206.83|4202.11|4201.71|4207.36|4206.96|4202.11|4201.71|17683
1622654700000|2021-06-02 17:25:00|4201.86|4201.46|4203.86|4203.46|4204.11|4203.71|4201.36|4200.96|14302
1622655000000|2021-06-02 17:30:00|4203.36|4202.96|4204.36|4203.96|4204.36|4203.96|4202.86|4202.46|9009
1622655300000|2021-06-02 17:35:00|4204.23|4203.83|4204.73|4204.33|4205.61|4205.21|4203.86|4203.46|6977
1622655600000|2021-06-02 17:40:00|4204.61|4204.21|4204.11|4203.71|4204.61|4204.21|4203.86|4203.46|8191
1622655900000|2021-06-02 17:45:00|4204.36|4203.96|4201.86|4201.46|4205.11|4204.71|4201.11|4200.71|14422
1622656200000|2021-06-02 17:50:00|4202.11|4201.71|4203.11|4202.71|4203.61|4203.21|4201.86|4201.46|8237
1622656500000|2021-06-02 17:55:00|4202.86|4202.46|4203.36|4202.96|4203.61|4203.21|4201.86|4201.46|5417
1622656800000|2021-06-02 18:00:00|4203.11|4202.71|4204.86|4204.46|4205.61|4205.21|4203.11|4202.71|8770
1622657100000|2021-06-02 18:05:00|4204.73|4204.33|4200.86|4200.46|4205.11|4204.71|4200.86|4200.46|17301
1622657400000|2021-06-02 18:10:00|4201.11|4200.71|4199.61|4199.21|4202.11|4201.71|4198.36|4197.96|15716
1622657700000|2021-06-02 18:15:00|4199.36|4198.96|4202.36|4201.96|4203.36|4202.96|4199.11|4198.71|11085
1622658000000|2021-06-02 18:20:00|4202.23|4201.83|4203.86|4203.46|4204.11|4203.71|4202.11|4201.71|5407
1622658300000|2021-06-02 18:25:00|4204.11|4203.71|4203.11|4202.71|4204.86|4204.46|4202.98|4202.58|4954
1622658600000|2021-06-02 18:30:00|4202.86|4202.46|4203.36|4202.96|4204.11|4203.71|4202.11|4201.71|7244
1622658900000|2021-06-02 18:35:00|4203.23|4202.83|4203.36|4202.96|4203.86|4203.46|4201.86|4201.46|4940
1622659200000|2021-06-02 18:40:00|4203.23|4202.83|4202.86|4202.46|4204.11|4203.71|4202.36|4201.96|6338
1622659500000|2021-06-02 18:45:00|4203.11|4202.71|4203.86|4203.46|4204.11|4203.71|4202.36|4201.96|3773
1622659800000|2021-06-02 18:50:00|4203.98|4203.58|4203.36|4202.96|4203.98|4203.58|4202.36|4201.96|4228
1622660100000|2021-06-02 18:55:00|4203.11|4202.71|4204.11|4203.71|4204.61|4204.21|4202.61|4202.21|4941
1622660400000|2021-06-02 19:00:00|4203.86|4203.46|4202.86|4202.46|4204.61|4204.21|4202.36|4201.96|8209
1622660700000|2021-06-02 19:05:00|4203.11|4202.71|4204.11|4203.71|4205.11|4204.71|4203.11|4202.71|7606
1622661000000|2021-06-02 19:10:00|4203.98|4203.58|4205.11|4204.71|4205.61|4205.21|4203.86|4203.46|5769
1622661300000|2021-06-02 19:15:00|4205.36|4204.96|4204.36|4203.96|4205.61|4205.21|4204.11|4203.71|5039
1622661600000|2021-06-02 19:20:00|4204.46|4204.06|4203.46|4203.06|4204.71|4204.31|4203.21|4202.81|4880
1622661900000|2021-06-02 19:25:00|4203.71|4203.31|4202.96|4202.56|4204.21|4203.81|4202.71|4202.31|5568
1622662200000|2021-06-02 19:30:00|4202.71|4202.31|4202.46|4202.06|4204.21|4203.81|4202.21|4201.81|11239
1622662500000|2021-06-02 19:35:00|4202.21|4201.81|4202.71|4202.31|4203.83|4203.43|4201.21|4200.81|9642
1622662800000|2021-06-02 19:40:00|4202.96|4202.56|4203.96|4203.56|4203.96|4203.56|4202.21|4201.81|8221
1622663100000|2021-06-02 19:45:00|4203.71|4203.31|4203.96|4203.56|4204.46|4204.06|4202.96|4202.56|11076
1622663400000|2021-06-02 19:50:00|4204.46|4204.06|4205.71|4205.31|4207.46|4207.06|4203.21|4202.81|32353
1622663700000|2021-06-02 19:55:00|4205.46|4205.06|4209.21|4208.81|4210.21|4209.81|4205.46|4205.06|56558
1622664000000|2021-06-02 20:00:00|4208.53|4208.13|4207.63|4207.03|4208.88|4208.38|4207.38|4206.78|21929
1622664300000|2021-06-02 20:05:00|4207.88|4207.28|4207.88|4207.28|4207.88|4207.28|4206.88|4206.28|5831
1622664600000|2021-06-02 20:10:00|4208.13|4207.53|4207.78|4206.28|4208.13|4207.53|4207.13|4206.28|4271
1622664900000|2021-06-02 20:15:00|4207.7|4206.2|4207.56|4206.06|4207.74|4206.24|4207.35|4205.85|10
1622665200000|2021-06-02 20:20:00|4207.59|4206.09|4207.59|4206.09|4208|4206.5|4207.59|4206.09|0
1622665500000|2021-06-02 20:25:00|4207.67|4206.17|4207.63|4206.13|4207.78|4206.28|4207.41|4205.91|0
1622665800000|2021-06-02 20:30:00|4207.5|4206.9|4205.75|4205.15|4207.75|4207.15|4203.75|4203.15|4771
1622666100000|2021-06-02 20:35:00|4206|4205.4|4206.25|4205.65|4206.25|4205.65|4205|4204.4|959
1622666400000|2021-06-02 20:40:00|4206|4205.4|4207.25|4206.65|4207.5|4206.9|4206|4205.4|980
1622666700000|2021-06-02 20:45:00|4207|4206.4|4207.25|4206.65|4207.25|4206.65|4206.75|4206.15|522
1622667000000|2021-06-02 20:50:00|4207|4206.4|4207.5|4206.9|4207.5|4206.9|4207|4206.4|504
1622667300000|2021-06-02 20:55:00|4207.25|4206.65|4209.37|4207.87|4209.39|4208.65|4207|4206.4|1111
1622667600000|2021-06-02 21:00:00|4209.39|4207.89|4209.04|4207.54|4209.48|4207.98|4208.97|4207.47|26
1622667900000|2021-06-02 21:05:00|4208.97|4207.47|4208.93|4207.43|4209.08|4207.58|4208.82|4207.32|0
1622668500000|2021-06-02 21:15:00|4208.97|4207.47|4209.44|4207.94|4209.44|4207.94|4208.97|4207.47|0
1622668800000|2021-06-02 21:20:00|4209.48|4207.98|4209.44|4207.94|4209.54|4208.04|4209.44|4207.94|0
1622669100000|2021-06-02 21:25:00|4209.48|4207.98|4209.22|4207.72|4209.48|4207.98|4209.19|4207.69|0
1622669400000|2021-06-02 21:30:00|4209.26|4207.76|4209.26|4207.76|4209.26|4207.76|4209.26|4207.76|0
1622669700000|2021-06-02 21:35:00|4209.37|4207.87|4209.41|4207.91|4209.66|4208.16|4209.37|4207.87|0
1622670000000|2021-06-02 21:40:00|4209.3|4207.8|4209.41|4207.91|4209.41|4207.91|4209.3|4207.8|0
1622670300000|2021-06-02 21:45:00|4209.44|4207.94|4209.55|4208.05|4209.59|4208.09|4209.41|4207.91|0
1622670600000|2021-06-02 21:50:00|4209.59|4208.09|4209.95|4208.45|4209.99|4208.49|4209.55|4208.05|0
1622670900000|2021-06-02 21:55:00|4209.81|4208.31|4209.84|4208.34|4209.99|4208.49|4209.55|4208.05|0
1622671200000|2021-06-02 22:00:00|4210.25|4209.65|4209.88|4209.28|4210.88|4210.28|4208.88|4208.28|930
1622671500000|2021-06-02 22:05:00|4209.63|4209.03|4209.13|4208.53|4209.88|4209.28|4209.13|4208.53|312
1622671800000|2021-06-02 22:10:00|4209.38|4208.78|4208.63|4208.03|4209.63|4209.03|4208.5|4207.9|514
1622672100000|2021-06-02 22:15:00|4208.75|4208.15|4209.13|4208.53|4209.5|4208.9|4208.75|4208.15|275
1622672400000|2021-06-02 22:20:00|4209.38|4208.78|4209.75|4209.15|4209.88|4209.28|4208.88|4208.28|188
1622672700000|2021-06-02 22:25:00|4209.88|4209.28|4209.88|4209.28|4209.88|4209.28|4209.38|4208.78|195
1622673000000|2021-06-02 22:30:00|4210.13|4209.53|4209.38|4208.78|4210.13|4209.53|4209.38|4208.78|169
1622673300000|2021-06-02 22:35:00|4209.13|4208.53|4208.88|4208.28|4209.63|4209.03|4208.88|4208.28|268
1622673600000|2021-06-02 22:40:00|4209.13|4208.53|4208.88|4208.28|4209.13|4208.53|4208.63|4208.03|242
1622673900000|2021-06-02 22:45:00|4208.63|4208.03|4208.63|4208.03|4208.88|4208.28|4208.38|4207.78|186
1622674200000|2021-06-02 22:50:00|4208.75|4208.15|4208.88|4208.28|4209|4208.4|4208.63|4208.03|136
1622674500000|2021-06-02 22:55:00|4209|4208.4|4209.13|4208.53|4209.13|4208.53|4208.88|4208.28|125
1622674800000|2021-06-02 23:00:00|4208.88|4208.28|4208.38|4207.78|4209.38|4208.78|4208.38|4207.78|322
1622675100000|2021-06-02 23:05:00|4208.5|4207.9|4208.63|4208.03|4209.38|4208.78|4208.38|4207.78|217
1622675400000|2021-06-02 23:10:00|4208.75|4208.15|4208.63|4208.03|4208.88|4208.28|4208.38|4207.78|152
1622675700000|2021-06-02 23:15:00|4208.75|4208.15|4208.38|4207.78|4208.88|4208.28|4208.38|4207.78|283
1622676000000|2021-06-02 23:20:00|4208.5|4207.9|4208.63|4208.03|4209.13|4208.53|4208.38|4207.78|560
1622676300000|2021-06-02 23:25:00|4208.88|4208.28|4208.88|4208.28|4209.13|4208.53|4208.63|4208.03|167
1622676600000|2021-06-02 23:30:00|4209|4208.4|4209.63|4209.03|4209.63|4209.03|4208.88|4208.28|227
1622676900000|2021-06-02 23:35:00|4209.38|4208.78|4209.38|4208.78|4209.63|4209.03|4209.38|4208.78|123
1622677200000|2021-06-02 23:40:00|4209.5|4208.9|4209.63|4209.03|4209.75|4209.15|4209.38|4208.78|201
1622677500000|2021-06-02 23:45:00|4209.75|4209.15|4210.38|4209.78|4210.38|4209.78|4209.38|4208.78|344
1622677800000|2021-06-02 23:50:00|4210.25|4209.65|4210.13|4209.53|4210.63|4210.03|4209.88|4209.28|412
1622678100000|2021-06-02 23:55:00|4210.25|4209.65|4210.63|4210.03|4211.38|4210.78|4209.88|4209.28|943
1622678400000|2021-06-03 00:00:00|4210.88|4210.28|4212.13|4211.53|4213.13|4212.53|4209.88|4209.28|1761
1622678700000|2021-06-03 00:05:00|4212.25|4211.65|4212.88|4212.28|4213.63|4213.03|4212.25|4211.65|1557
1622679000000|2021-06-03 00:10:00|4213|4212.4|4212.88|4212.28|4213.38|4212.78|4212.75|4212.15|842
1622679300000|2021-06-03 00:15:00|4213|4212.4|4213.13|4212.53|4213.63|4213.03|4213|4212.4|610
1622679600000|2021-06-03 00:20:00|4213.25|4212.65|4212.63|4212.03|4213.63|4213.03|4212.38|4211.78|707
1622679900000|2021-06-03 00:25:00|4212.88|4212.28|4213.63|4213.03|4213.88|4213.28|4212.63|4212.03|692
1622680200000|2021-06-03 00:30:00|4213.75|4213.15|4213.88|4213.28|4214.13|4213.53|4213.63|4213.03|470
1622680500000|2021-06-03 00:35:00|4213.63|4213.03|4214.13|4213.53|4214.63|4214.03|4213.63|4213.03|470
1622680800000|2021-06-03 00:40:00|4214.38|4213.78|4214.13|4213.53|4214.38|4213.78|4213.88|4213.28|255
1622681100000|2021-06-03 00:45:00|4213.88|4213.28|4213.88|4213.28|4214.13|4213.53|4213.13|4212.53|382
1622681400000|2021-06-03 00:50:00|4214|4213.4|4214.38|4213.78|4214.63|4214.03|4213.63|4213.03|351
1622681700000|2021-06-03 00:55:00|4214.5|4213.9|4214.63|4214.03|4215.63|4215.03|4214.38|4213.78|664
1622682000000|2021-06-03 01:00:00|4214.75|4214.15|4213.63|4213.03|4214.75|4214.15|4213.38|4212.78|647
1622682300000|2021-06-03 01:05:00|4213.75|4213.15|4213.38|4212.78|4213.88|4213.28|4213.13|4212.53|471
1622682600000|2021-06-03 01:10:00|4213.13|4212.53|4213.13|4212.53|4213.63|4213.03|4213.13|4212.53|348
1622682900000|2021-06-03 01:15:00|4212.88|4212.28|4211.88|4211.28|4213.13|4212.53|4211.38|4210.78|1314
1622683200000|2021-06-03 01:20:00|4212.13|4211.53|4211.88|4211.28|4212.38|4211.78|4211.88|4211.28|606
1622683500000|2021-06-03 01:25:00|4212|4211.4|4213.25|4212.65|4213.63|4213.03|4211.88|4211.28|557
1622683800000|2021-06-03 01:30:00|4213.13|4212.53|4213.38|4212.78|4214.13|4213.53|4212.63|4212.03|652
1622684100000|2021-06-03 01:35:00|4213.5|4212.9|4214.13|4213.53|4214.38|4213.78|4213.38|4212.78|490
1622684400000|2021-06-03 01:40:00|4213.88|4213.28|4213.63|4213.03|4214.13|4213.53|4212.88|4212.28|367
1622684700000|2021-06-03 01:45:00|4213.38|4212.78|4212.25|4211.65|4213.38|4212.78|4212.13|4211.53|301
1622685000000|2021-06-03 01:50:00|4212.38|4211.78|4212.38|4211.78|4212.63|4212.03|4211.38|4210.78|781
1622685300000|2021-06-03 01:55:00|4212.25|4211.65|4212.63|4212.03|4213|4212.4|4212.13|4211.53|395
1622685600000|2021-06-03 02:00:00|4212.88|4212.28|4212.88|4212.28|4213.63|4213.03|4212.5|4211.9|372
1622685900000|2021-06-03 02:05:00|4213.13|4212.53|4212.88|4212.28|4213.13|4212.53|4212.63|4212.03|326
1622686200000|2021-06-03 02:10:00|4213|4212.4|4213.13|4212.53|4213.38|4212.78|4212.88|4212.28|382
1622686500000|2021-06-03 02:15:00|4213.38|4212.78|4213.13|4212.53|4213.38|4212.78|4212.38|4211.78|260
1622686800000|2021-06-03 02:20:00|4213|4212.4|4212.63|4212.03|4213.38|4212.78|4212.38|4211.78|299
1622687100000|2021-06-03 02:25:00|4212.75|4212.15|4212.38|4211.78|4213.13|4212.53|4212.13|4211.53|367
1622687400000|2021-06-03 02:30:00|4212.25|4211.65|4210.63|4210.03|4212.38|4211.78|4210.38|4209.78|797
1622687700000|2021-06-03 02:35:00|4210.5|4209.9|4209.88|4209.28|4210.63|4210.03|4209.13|4208.53|964
1622688000000|2021-06-03 02:40:00|4210|4209.4|4210.88|4210.28|4210.88|4210.28|4210|4209.4|325
1622688300000|2021-06-03 02:45:00|4211.13|4210.53|4210.88|4210.28|4211.38|4210.78|4210.88|4210.28|256
1622688600000|2021-06-03 02:50:00|4211.13|4210.53|4211.13|4210.53|4211.38|4210.78|4210.88|4210.28|277
1622688900000|2021-06-03 02:55:00|4211.25|4210.65|4211.38|4210.78|4212|4211.4|4211.13|4210.53|272
1622689200000|2021-06-03 03:00:00|4211.5|4210.9|4211.63|4211.03|4211.88|4211.28|4211.13|4210.53|167
1622689500000|2021-06-03 03:05:00|4211.38|4210.78|4210.88|4210.28|4211.38|4210.78|4210.88|4210.28|228
1622689800000|2021-06-03 03:10:00|4211|4210.4|4211.63|4211.03|4211.63|4211.03|4210.88|4210.28|273
1622690100000|2021-06-03 03:15:00|4211.75|4211.15|4211.38|4210.78|4211.88|4211.28|4211.13|4210.53|268
1622690400000|2021-06-03 03:20:00|4211.63|4211.03|4210.63|4210.03|4211.63|4211.03|4210.38|4209.78|327
1622690700000|2021-06-03 03:25:00|4210.88|4210.28|4210.13|4209.53|4211.13|4210.53|4210.13|4209.53|167
1622691000000|2021-06-03 03:30:00|4210.25|4209.65|4210.63|4210.03|4211.13|4210.53|4210.13|4209.53|318
1622691300000|2021-06-03 03:35:00|4210.5|4209.9|4211.63|4211.03|4211.63|4211.03|4210.5|4209.9|203
1622691600000|2021-06-03 03:40:00|4211.38|4210.78|4211.63|4211.03|4211.88|4211.28|4211.38|4210.78|244
1622691900000|2021-06-03 03:45:00|4211.75|4211.15|4211.13|4210.53|4211.88|4211.28|4210.75|4210.15|172
1622692200000|2021-06-03 03:50:00|4211.25|4210.65|4211.13|4210.53|4211.38|4210.78|4210.88|4210.28|66
1622692500000|2021-06-03 03:55:00|4210.88|4210.28|4211.13|4210.53|4211.38|4210.78|4210.88|4210.28|164
1622692800000|2021-06-03 04:00:00|4211.38|4210.78|4211.63|4211.03|4211.88|4211.28|4211.13|4210.53|132
1622693100000|2021-06-03 04:05:00|4211.5|4210.9|4211.63|4211.03|4211.75|4211.15|4211.38|4210.78|147
1622693400000|2021-06-03 04:10:00|4211.38|4210.78|4211.88|4211.28|4211.88|4211.28|4211.38|4210.78|219
1622693700000|2021-06-03 04:15:00|4211.63|4211.03|4211.88|4211.28|4211.88|4211.28|4211.38|4210.78|120
1622694000000|2021-06-03 04:20:00|4212|4211.4|4212.13|4211.53|4212.38|4211.78|4211.88|4211.28|113
1622694300000|2021-06-03 04:25:00|4211.88|4211.28|4211.63|4211.03|4212.13|4211.53|4211.38|4210.78|124
1622694600000|2021-06-03 04:30:00|4211.38|4210.78|4211.38|4210.78|4211.63|4211.03|4211.13|4210.53|160
1622694900000|2021-06-03 04:35:00|4211.13|4210.53|4211.63|4211.03|4211.63|4211.03|4211.13|4210.53|105
1622695200000|2021-06-03 04:40:00|4211.38|4210.78|4211.13|4210.53|4211.63|4211.03|4211.13|4210.53|155
1622695500000|2021-06-03 04:45:00|4210.63|4210.03|4210.88|4210.28|4210.88|4210.28|4210.63|4210.03|97
1622695800000|2021-06-03 04:50:00|4211|4210.4|4211.13|4210.53|4211.13|4210.53|4210.88|4210.28|121
1622696100000|2021-06-03 04:55:00|4210.88|4210.28|4210.38|4209.78|4211.13|4210.53|4210.13|4209.53|174
1622696400000|2021-06-03 05:00:00|4210.13|4209.53|4211.13|4210.53|4211.38|4210.78|4209.88|4209.28|486
1622696700000|2021-06-03 05:05:00|4211|4210.4|4210.63|4210.03|4211.13|4210.53|4210.13|4209.53|312
1622697000000|2021-06-03 05:10:00|4210.75|4210.15|4211.38|4210.78|4211.38|4210.78|4210.5|4209.9|204
1622697300000|2021-06-03 05:15:00|4211.13|4210.53|4211.88|4211.28|4211.88|4211.28|4210.88|4210.28|337
1622697600000|2021-06-03 05:20:00|4211.75|4211.15|4211.38|4210.78|4211.88|4211.28|4211.13|4210.53|277
1622697900000|2021-06-03 05:25:00|4211.13|4210.53|4211.13|4210.53|4211.63|4211.03|4210.88|4210.28|242
1622698200000|2021-06-03 05:30:00|4210.88|4210.28|4210.88|4210.28|4211.13|4210.53|4209.63|4209.03|600
1622698500000|2021-06-03 05:35:00|4210.75|4210.15|4210.38|4209.78|4211.13|4210.53|4210.13|4209.53|243
1622698800000|2021-06-03 05:40:00|4210.25|4209.65|4210.13|4209.53|4210.38|4209.78|4209.63|4209.03|285
1622699100000|2021-06-03 05:45:00|4210|4209.4|4210.13|4209.53|4210.63|4210.03|4209.88|4209.28|174
1622699400000|2021-06-03 05:50:00|4210.25|4209.65|4210.63|4210.03|4210.88|4210.28|4210.13|4209.53|312
1622699700000|2021-06-03 05:55:00|4210.5|4209.9|4210.88|4210.28|4211.13|4210.53|4210.38|4209.78|196
1622700000000|2021-06-03 06:00:00|4211.13|4210.53|4211.13|4210.53|4211.63|4211.03|4210.5|4209.9|458
1622700300000|2021-06-03 06:05:00|4210.88|4210.28|4210.38|4209.78|4211.13|4210.53|4210.13|4209.53|380
1622700600000|2021-06-03 06:10:00|4210.25|4209.65|4209.88|4209.28|4210.38|4209.78|4209.75|4209.15|352
1622700900000|2021-06-03 06:15:00|4209.75|4209.15|4208.63|4208.03|4209.88|4209.28|4208.38|4207.78|986
1622701200000|2021-06-03 06:20:00|4208.5|4207.9|4208.63|4208.03|4208.88|4208.28|4208.38|4207.78|219
1622701500000|2021-06-03 06:25:00|4208.38|4207.78|4208.63|4208.03|4208.88|4208.28|4208.38|4207.78|367
1622701800000|2021-06-03 06:30:00|4208.38|4207.78|4207.63|4207.03|4208.63|4208.03|4207.63|4207.03|806
1622702100000|2021-06-03 06:35:00|4207.75|4207.15|4206.88|4206.28|4208.13|4207.53|4206.88|4206.28|1025
1622702400000|2021-06-03 06:40:00|4207.13|4206.53|4205.38|4204.78|4207.13|4206.53|4204.63|4204.03|1647
1622702700000|2021-06-03 06:45:00|4205.5|4204.9|4203.88|4203.28|4205.5|4204.9|4203.38|4202.78|1299
1622703000000|2021-06-03 06:50:00|4204|4203.4|4204.88|4204.28|4205.13|4204.53|4203.88|4203.28|623
1622703300000|2021-06-03 06:55:00|4205.13|4204.53|4207.13|4206.53|4207.13|4206.53|4205.13|4204.53|1943
1622703600000|2021-06-03 07:00:00|4207.38|4206.78|4205.75|4205.15|4207.63|4207.03|4204.88|4204.28|2535
1622703900000|2021-06-03 07:05:00|4206.13|4205.53|4203.38|4202.78|4206.13|4205.53|4203.13|4202.53|1487
1622704200000|2021-06-03 07:10:00|4203.25|4202.65|4204.38|4203.78|4204.63|4204.03|4203.13|4202.53|1233
1622704500000|2021-06-03 07:15:00|4204.13|4203.53|4204.38|4203.78|4204.88|4204.28|4202.63|4202.03|1831
1622704800000|2021-06-03 07:20:00|4204.13|4203.53|4203.13|4202.53|4204.13|4203.53|4202.88|4202.28|1095
1622705100000|2021-06-03 07:25:00|4203.38|4202.78|4204.13|4203.53|4204.63|4204.03|4203|4202.4|850
1622705400000|2021-06-03 07:30:00|4203.88|4203.28|4204.38|4203.78|4204.75|4204.15|4203.88|4203.28|739
1622705700000|2021-06-03 07:35:00|4204.63|4204.03|4204|4203.4|4205.13|4204.53|4203.88|4203.28|683
1622706000000|2021-06-03 07:40:00|4203.88|4203.28|4203.63|4203.03|4203.88|4203.28|4203.13|4202.53|595
1622706300000|2021-06-03 07:45:00|4203.5|4202.9|4202.38|4201.78|4204.13|4203.53|4202.38|4201.78|928
1622706600000|2021-06-03 07:50:00|4202.63|4202.03|4200.88|4200.28|4202.63|4202.03|4200.38|4199.78|1721
1622706900000|2021-06-03 07:55:00|4201.13|4200.53|4201.13|4200.53|4201.88|4201.28|4200.88|4200.28|742
1622707200000|2021-06-03 08:00:00|4201.25|4200.65|4200.13|4199.53|4201.63|4201.03|4199.88|4199.28|1301
1622707500000|2021-06-03 08:05:00|4200.25|4199.65|4201.13|4200.53|4201.38|4200.78|4199.63|4199.03|1245
1622707800000|2021-06-03 08:10:00|4201.25|4200.65|4201.13|4200.53|4202.38|4201.78|4201.13|4200.53|1537
1622708100000|2021-06-03 08:15:00|4200.88|4200.28|4201.63|4201.03|4201.88|4201.28|4200.13|4199.53|1333
1622708400000|2021-06-03 08:20:00|4201.5|4200.9|4201.63|4201.03|4201.88|4201.28|4201.13|4200.53|690
1622708700000|2021-06-03 08:25:00|4201.38|4200.78|4202.63|4202.03|4202.63|4202.03|4201.38|4200.78|833
1622709000000|2021-06-03 08:30:00|4202.5|4201.9|4203.38|4202.78|4204|4203.4|4202.13|4201.53|1597
1622709300000|2021-06-03 08:35:00|4203.25|4202.65|4204.13|4203.53|4204.63|4204.03|4203.13|4202.53|1123
1622709600000|2021-06-03 08:40:00|4204.38|4203.78|4204.88|4204.28|4205.13|4204.53|4203.63|4203.03|886
1622709900000|2021-06-03 08:45:00|4204.63|4204.03|4205.13|4204.53|4205.13|4204.53|4203.63|4203.03|1086
1622710200000|2021-06-03 08:50:00|4204.88|4204.28|4205.38|4204.78|4205.63|4205.03|4204.88|4204.28|642
1622710500000|2021-06-03 08:55:00|4205.63|4205.03|4204.63|4204.03|4205.63|4205.03|4204.63|4204.03|678
1622710800000|2021-06-03 09:00:00|4204.5|4203.9|4203.63|4203.03|4204.88|4204.28|4203.5|4202.9|737
1622711100000|2021-06-03 09:05:00|4203.88|4203.28|4202.63|4202.03|4204.13|4203.53|4202.63|4202.03|1144
1622711400000|2021-06-03 09:10:00|4202.38|4201.78|4201.13|4200.53|4202.63|4202.03|4201.13|4200.53|998
1622711700000|2021-06-03 09:15:00|4201.25|4200.65|4199.13|4198.53|4201.75|4201.15|4199.13|4198.53|1257
1622712000000|2021-06-03 09:20:00|4199|4198.4|4198.88|4198.28|4199.5|4198.9|4197.88|4197.28|2142
1622712300000|2021-06-03 09:25:00|4199|4198.4|4199.13|4198.53|4199.25|4198.65|4197.88|4197.28|1304
1622712600000|2021-06-03 09:30:00|4199|4198.4|4198.63|4198.03|4199.13|4198.53|4198.38|4197.78|917
1622712900000|2021-06-03 09:35:00|4198.5|4197.9|4199.88|4199.28|4199.88|4199.28|4198.5|4197.9|628
1622713200000|2021-06-03 09:40:00|4200|4199.4|4201.13|4200.53|4201.38|4200.78|4200|4199.4|1021
1622713500000|2021-06-03 09:45:00|4201.38|4200.78|4201.13|4200.53|4201.63|4201.03|4200.88|4200.28|555
1622713800000|2021-06-03 09:50:00|4201|4200.4|4199.88|4199.28|4201.13|4200.53|4199.88|4199.28|635
1622714100000|2021-06-03 09:55:00|4199.75|4199.15|4200|4199.4|4200.13|4199.53|4199|4198.4|663
1622714400000|2021-06-03 10:00:00|4199.88|4199.28|4199.38|4198.78|4200.38|4199.78|4198.88|4198.28|970
1622714700000|2021-06-03 10:05:00|4199.63|4199.03|4193.38|4192.78|4199.63|4199.03|4192.38|4191.78|6940
1622715000000|2021-06-03 10:10:00|4193.13|4192.53|4192.63|4192.03|4193.63|4193.03|4192.38|4191.78|3246
1622715300000|2021-06-03 10:15:00|4192.38|4191.78|4195.38|4194.78|4195.38|4194.78|4192.38|4191.78|2711
1622715600000|2021-06-03 10:20:00|4195.25|4194.65|4196.13|4195.53|4196.38|4195.78|4194.88|4194.28|1735
1622715900000|2021-06-03 10:25:00|4196|4195.4|4194.88|4194.28|4196|4195.4|4194.63|4194.03|901
1622716200000|2021-06-03 10:30:00|4195|4194.4|4189.88|4189.28|4195.63|4195.03|4189.13|4188.53|4612
1622716500000|2021-06-03 10:35:00|4190.13|4189.53|4188.38|4187.78|4191.13|4190.53|4187.63|4187.03|3696
1622716800000|2021-06-03 10:40:00|4188.25|4187.65|4189.13|4188.53|4189.13|4188.53|4187.88|4187.28|1819
1622717100000|2021-06-03 10:45:00|4189.38|4188.78|4189.13|4188.53|4190.13|4189.53|4189.13|4188.53|1354
1622717400000|2021-06-03 10:50:00|4188.88|4188.28|4188.63|4188.03|4189.13|4188.53|4187.63|4187.03|2258
1622717700000|2021-06-03 10:55:00|4188.88|4188.28|4185.13|4184.53|4188.88|4188.28|4182.63|4182.03|7060
1622718000000|2021-06-03 11:00:00|4184.88|4184.28|4178.38|4177.78|4185.5|4184.9|4177.63|4177.03|11526
1622718300000|2021-06-03 11:05:00|4178.75|4178.15|4179.88|4179.28|4182.13|4181.53|4178.13|4177.53|7632
1622718600000|2021-06-03 11:10:00|4180|4179.4|4182.38|4181.78|4182.63|4182.03|4178.75|4178.15|4708
1622718900000|2021-06-03 11:15:00|4182.25|4181.65|4180.63|4180.03|4182.88|4182.28|4180.63|4180.03|2802
1622719200000|2021-06-03 11:20:00|4180.13|4179.53|4182.13|4181.53|4182.38|4181.78|4179.13|4178.53|4247
1622719500000|2021-06-03 11:25:00|4181.88|4181.28|4181.38|4180.78|4182.88|4182.28|4181.38|4180.78|2789
1622719800000|2021-06-03 11:30:00|4180.88|4180.28|4180.63|4180.03|4180.88|4180.28|4178.63|4178.03|3231
1622720100000|2021-06-03 11:35:00|4180.38|4179.78|4181.75|4181.15|4182.88|4182.28|4179.63|4179.03|3240
1622720400000|2021-06-03 11:40:00|4181.88|4181.28|4180.88|4180.28|4181.88|4181.28|4179.63|4179.03|2184
1622720700000|2021-06-03 11:45:00|4180.63|4180.03|4175.88|4175.28|4180.63|4180.03|4173.88|4173.28|6901
1622721000000|2021-06-03 11:50:00|4175.75|4175.15|4177.63|4177.03|4177.63|4177.03|4174.13|4173.53|3746
1622721300000|2021-06-03 11:55:00|4177.88|4177.28|4177.63|4177.03|4178.13|4177.53|4175.63|4175.03|2961
1622721600000|2021-06-03 12:00:00|4177.38|4176.78|4174.38|4173.78|4177.88|4177.28|4171.88|4171.28|7941
1622721900000|2021-06-03 12:05:00|4174.88|4174.28|4174.88|4174.28|4175.75|4175.15|4173.38|4172.78|3175
1622722200000|2021-06-03 12:10:00|4174.63|4174.03|4174.88|4174.28|4175.38|4174.78|4173.38|4172.78|2578
1622722500000|2021-06-03 12:15:00|4174.38|4173.78|4178.88|4178.28|4178.88|4178.28|4172.88|4172.28|8554
1622722800000|2021-06-03 12:20:00|4178.63|4178.03|4179.38|4178.78|4179.63|4179.03|4177.88|4177.28|4718
1622723100000|2021-06-03 12:25:00|4179.25|4178.65|4179|4178.4|4180.38|4179.78|4177.88|4177.28|2833
1622723400000|2021-06-03 12:30:00|4178.88|4178.28|4178.63|4178.03|4179.13|4178.53|4177.38|4176.78|3771
1622723700000|2021-06-03 12:35:00|4178.5|4177.9|4181.38|4180.78|4181.63|4181.03|4177.88|4177.28|3433
1622724000000|2021-06-03 12:40:00|4181.13|4180.53|4183.63|4183.03|4184.13|4183.53|4180.63|4180.03|4396
1622724300000|2021-06-03 12:45:00|4183.88|4183.28|4183.63|4183.03|4185.13|4184.53|4182.88|4182.28|3863
1622724600000|2021-06-03 12:50:00|4183.88|4183.28|4182.13|4181.53|4184|4183.4|4182.13|4181.53|2913
1622724900000|2021-06-03 12:55:00|4182.38|4181.78|4180.88|4180.28|4182.63|4182.03|4180.5|4179.9|3493
1622725200000|2021-06-03 13:00:00|4181.38|4180.78|4183.13|4182.53|4183.38|4182.78|4181.13|4180.53|3442
1622725500000|2021-06-03 13:05:00|4182.88|4182.28|4182.63|4182.03|4183.88|4183.28|4182.13|4181.53|2330
1622725800000|2021-06-03 13:10:00|4182.5|4181.9|4184.63|4184.03|4184.75|4184.15|4181.88|4181.28|3190
1622726100000|2021-06-03 13:15:00|4184.38|4183.78|4183.88|4183.28|4185.88|4185.28|4183.63|4183.03|3645
1622726400000|2021-06-03 13:20:00|4184|4183.4|4185.13|4184.53|4185.38|4184.78|4184|4183.4|1593
1622726700000|2021-06-03 13:25:00|4185.38|4184.78|4183.13|4182.53|4186.38|4185.78|4182.63|4182.03|7625
1622727000000|2021-06-03 13:30:00|4183.03|4182.63|4182.78|4182.38|4186.78|4186.38|4181.03|4180.63|39242
1622727300000|2021-06-03 13:35:00|4183.28|4182.88|4177.28|4176.88|4183.53|4183.13|4177.28|4176.88|32293
1622727600000|2021-06-03 13:40:00|4177.53|4177.13|4171.03|4170.63|4178.53|4178.13|4171.03|4170.63|27782
1622727900000|2021-06-03 13:45:00|4170.78|4170.38|4168.03|4167.63|4174.78|4174.38|4167.53|4167.13|36446
1622728200000|2021-06-03 13:50:00|4168.28|4167.88|4174.15|4173.75|4174.78|4174.38|4168.28|4167.88|27540
1622728500000|2021-06-03 13:55:00|4174.03|4173.63|4176.15|4175.75|4178.53|4178.13|4172.53|4172.13|22976
1622728800000|2021-06-03 14:00:00|4175.78|4175.38|4179.53|4179.13|4180.53|4180.13|4174.78|4174.38|31691
1622729100000|2021-06-03 14:05:00|4179.78|4179.38|4183.28|4182.88|4186.03|4185.63|4178.53|4178.13|29203
1622729400000|2021-06-03 14:10:00|4183.78|4183.38|4184.78|4184.38|4186.03|4185.63|4183.53|4183.13|19417
1622729700000|2021-06-03 14:15:00|4184.9|4184.5|4183.53|4183.13|4185.53|4185.13|4180.53|4180.13|22397
1622730000000|2021-06-03 14:20:00|4183.4|4183|4183.78|4183.38|4185.78|4185.38|4181.78|4181.38|15754
1622730300000|2021-06-03 14:25:00|4183.9|4183.5|4180.78|4180.38|4184.28|4183.88|4180.53|4180.13|17430
1622730600000|2021-06-03 14:30:00|4180.53|4180.13|4181.78|4181.38|4184.03|4183.63|4179.28|4178.88|16738
1622730900000|2021-06-03 14:35:00|4182.03|4181.63|4178.28|4177.88|4183.78|4183.38|4178.03|4177.63|19429
1622731200000|2021-06-03 14:40:00|4178.4|4178|4178.03|4177.63|4178.53|4178.13|4177.28|4176.88|16098
1622731500000|2021-06-03 14:45:00|4177.9|4177.5|4188.28|4187.88|4189.28|4188.88|4177.28|4176.88|34642
1622731800000|2021-06-03 14:50:00|4188.53|4188.13|4191.21|4190.81|4192.46|4192.06|4188.28|4187.88|28371
1622732100000|2021-06-03 14:55:00|4191.46|4191.06|4198.21|4197.81|4198.46|4198.06|4191.21|4190.81|29331
1622732400000|2021-06-03 15:00:00|4198.46|4198.06|4202.46|4202.06|4202.46|4202.06|4196.46|4196.06|28253
1622732700000|2021-06-03 15:05:00|4202.21|4201.81|4204.71|4204.31|4204.96|4204.56|4202.21|4201.81|26936
1622733000000|2021-06-03 15:10:00|4204.46|4204.06|4202.46|4202.06|4204.96|4204.56|4201.71|4201.31|21157
1622733300000|2021-06-03 15:15:00|4202.21|4201.81|4198.96|4198.56|4202.96|4202.56|4198.71|4198.31|19180
1622733600000|2021-06-03 15:20:00|4199.21|4198.81|4200.96|4200.56|4201.71|4201.31|4197.96|4197.56|12432
1622733900000|2021-06-03 15:25:00|4200.71|4200.31|4201.96|4201.56|4203.46|4203.06|4199.71|4199.31|16356
1622734200000|2021-06-03 15:30:00|4201.71|4201.31|4198.21|4197.81|4202.96|4202.56|4197.71|4197.31|14115
1622734500000|2021-06-03 15:35:00|4198.08|4197.68|4196.96|4196.56|4199.96|4199.56|4196.21|4195.81|11607
1622734800000|2021-06-03 15:40:00|4197.21|4196.81|4199.96|4199.56|4199.96|4199.56|4196.21|4195.81|7272
1622735100000|2021-06-03 15:45:00|4199.71|4199.31|4197.21|4196.81|4199.71|4199.31|4195.83|4195.43|7877
1622735400000|2021-06-03 15:50:00|4196.96|4196.56|4197.46|4197.06|4197.71|4197.31|4195.71|4195.31|6084
1622735700000|2021-06-03 15:55:00|4197.58|4197.18|4199.21|4198.81|4199.21|4198.81|4196.71|4196.31|6533
1622736000000|2021-06-03 16:00:00|4199.71|4199.31|4198.71|4198.31|4201.21|4200.81|4197.83|4197.43|8474
1622736300000|2021-06-03 16:05:00|4198.96|4198.56|4200.08|4199.68|4201.46|4201.06|4198.46|4198.06|7079
1622736600000|2021-06-03 16:10:00|4199.96|4199.56|4198.71|4198.31|4200.46|4200.06|4198.71|4198.31|5297
1622736900000|2021-06-03 16:15:00|4198.46|4198.06|4197.71|4197.31|4199.71|4199.31|4197.46|4197.06|12638
1622737200000|2021-06-03 16:20:00|4197.58|4197.18|4195.46|4195.06|4197.96|4197.56|4194.46|4194.06|9937
1622737500000|2021-06-03 16:25:00|4195.21|4194.81|4198.21|4197.81|4198.46|4198.06|4194.96|4194.56|7904
1622737800000|2021-06-03 16:30:00|4197.96|4197.56|4197.21|4196.81|4199.21|4198.81|4196.21|4195.81|9619
1622738100000|2021-06-03 16:35:00|4197.08|4196.68|4200.21|4199.81|4200.33|4199.93|4196.96|4196.56|4449
1622738400000|2021-06-03 16:40:00|4200.46|4200.06|4201.62|4201.22|4201.87|4201.47|4200.21|4199.81|4979
1622738700000|2021-06-03 16:45:00|4201.49|4201.09|4199.87|4199.47|4202.12|4201.72|4199.62|4199.22|6175
1622739000000|2021-06-03 16:50:00|4200.12|4199.72|4197.87|4197.47|4200.12|4199.72|4196.87|4196.47|10690
1622739300000|2021-06-03 16:55:00|4197.74|4197.34|4200.37|4199.97|4200.37|4199.97|4196.87|4196.47|5960
1622739600000|2021-06-03 17:00:00|4200.12|4199.72|4199.37|4198.97|4200.37|4199.97|4198.37|4197.97|6144
1622739900000|2021-06-03 17:05:00|4199.24|4198.84|4198.87|4198.47|4199.87|4199.47|4193.37|4192.97|16966
1622740200000|2021-06-03 17:10:00|4199.37|4198.97|4197.12|4196.72|4201.12|4200.72|4196.87|4196.47|14040
1622740500000|2021-06-03 17:15:00|4197.37|4196.97|4199.74|4199.34|4199.74|4199.34|4196.62|4196.22|5653
1622740800000|2021-06-03 17:20:00|4199.87|4199.47|4202.12|4201.72|4202.12|4201.72|4199.37|4198.97|5233
1622741100000|2021-06-03 17:25:00|4201.87|4201.47|4202.62|4202.22|4203.12|4202.72|4201.62|4201.22|5739
1622741400000|2021-06-03 17:30:00|4202.37|4201.97|4202.87|4202.47|4203.37|4202.97|4201.12|4200.72|9051
1622741700000|2021-06-03 17:35:00|4202.62|4202.22|4202.87|4202.47|4203.12|4202.72|4201.87|4201.47|3881
1622742000000|2021-06-03 17:40:00|4202.62|4202.22|4200.62|4200.22|4203.62|4203.22|4199.37|4198.97|9314
1622742300000|2021-06-03 17:45:00|4200.87|4200.47|4199.62|4199.22|4201.62|4201.22|4198.37|4197.97|10599
1622742600000|2021-06-03 17:50:00|4199.37|4198.97|4200.87|4200.47|4201.62|4201.22|4199.37|4198.97|7270
1622742900000|2021-06-03 17:55:00|4200.62|4200.22|4199.87|4199.47|4202.37|4201.97|4199.37|4198.97|5482
1622743200000|2021-06-03 18:00:00|4199.99|4199.59|4200.37|4199.97|4200.37|4199.97|4197.87|4197.47|7696
1622743500000|2021-06-03 18:05:00|4200.62|4200.22|4199.62|4199.22|4200.87|4200.47|4198.62|4198.22|4095
1622743800000|2021-06-03 18:10:00|4199.74|4199.34|4198.12|4197.72|4200.12|4199.72|4197.87|4197.47|3724
1622744100000|2021-06-03 18:15:00|4197.87|4197.47|4196.37|4195.97|4197.99|4197.59|4195.12|4194.72|10552
1622744400000|2021-06-03 18:20:00|4196.24|4195.84|4196.12|4195.72|4197.12|4196.72|4195.62|4195.22|5062
1622744700000|2021-06-03 18:25:00|4195.99|4195.59|4195.12|4194.72|4196.87|4196.47|4194.87|4194.47|7412
1622745000000|2021-06-03 18:30:00|4194.87|4194.47|4195.62|4195.22|4197.62|4197.22|4194.87|4194.47|8196
1622745300000|2021-06-03 18:35:00|4195.74|4195.34|4194.62|4194.22|4196.62|4196.22|4193.62|4193.22|8514
1622745600000|2021-06-03 18:40:00|4194.37|4193.97|4194.62|4194.22|4195.37|4194.97|4193.24|4192.84|11414
1622745900000|2021-06-03 18:45:00|4194.87|4194.47|4195.37|4194.97|4195.62|4195.22|4193.62|4193.22|6357
1622746200000|2021-06-03 18:50:00|4195.24|4194.84|4195.12|4194.72|4195.24|4194.84|4194.12|4193.72|4750
1622746500000|2021-06-03 18:55:00|4194.87|4194.47|4192.37|4191.97|4195.62|4195.22|4192.37|4191.97|7224
1622746800000|2021-06-03 19:00:00|4192.12|4191.72|4193.62|4193.22|4195.37|4194.97|4192.12|4191.72|7931
1622747100000|2021-06-03 19:05:00|4193.37|4192.97|4194.12|4193.72|4194.12|4193.72|4192.37|4191.97|5736
1622747400000|2021-06-03 19:10:00|4193.87|4193.47|4196.12|4195.72|4196.37|4195.97|4193.37|4192.97|6067
1622747700000|2021-06-03 19:15:00|4195.87|4195.47|4193.87|4193.47|4196.62|4196.22|4193.62|4193.22|7006
1622748000000|2021-06-03 19:20:00|4193.72|4193.32|4195.22|4194.82|4195.97|4195.57|4192.22|4191.82|7854
1622748300000|2021-06-03 19:25:00|4195.47|4195.07|4196.47|4196.07|4196.47|4196.07|4193.72|4193.32|5028
1622748600000|2021-06-03 19:30:00|4196.72|4196.32|4196.97|4196.57|4197.22|4196.82|4195.22|4194.82|6979
1622748900000|2021-06-03 19:35:00|4196.72|4196.32|4198.72|4198.32|4198.97|4198.57|4196.47|4196.07|7434
1622749200000|2021-06-03 19:40:00|4198.84|4198.44|4195.47|4195.07|4199.22|4198.82|4195.22|4194.82|8778
1622749500000|2021-06-03 19:45:00|4195.22|4194.82|4193.97|4193.57|4195.47|4195.07|4192.47|4192.07|11072
1622749800000|2021-06-03 19:50:00|4193.72|4193.32|4192.47|4192.07|4195.72|4195.32|4192.22|4191.82|17806
1622750100000|2021-06-03 19:55:00|4192.97|4192.57|4192.97|4192.57|4194.97|4194.57|4192.22|4191.82|47946
1622750400000|2021-06-03 20:00:00|4192.92|4192.52|4192.52|4191.92|4194.02|4193.42|4191.02|4190.42|30986
1622750700000|2021-06-03 20:05:00|4192.27|4191.67|4192.27|4191.67|4192.52|4191.92|4191.02|4190.42|6757
1622751000000|2021-06-03 20:10:00|4192.02|4191.42|4192.09|4190.59|4193.27|4192.67|4191.27|4190.59|6023
1622751300000|2021-06-03 20:15:00|4192.05|4190.55|4192.05|4190.55|4192.27|4190.77|4191.68|4190.18|3
1622751600000|2021-06-03 20:20:00|4192.12|4190.62|4191.79|4190.29|4192.3|4190.8|4191.76|4190.26|0
1622751900000|2021-06-03 20:25:00|4191.72|4190.22|4191.72|4190.22|4191.76|4190.26|4191.61|4190.11|0
1622752200000|2021-06-03 20:30:00|4191.39|4190.79|4192.89|4192.29|4193.39|4192.79|4191.39|4190.79|1348
1622752500000|2021-06-03 20:35:00|4192.64|4192.04|4193.39|4192.79|4193.64|4193.04|4192.64|4192.04|228
1622752800000|2021-06-03 20:40:00|4193.64|4193.04|4193.14|4192.54|4193.64|4193.04|4193.14|4192.54|196
1622753100000|2021-06-03 20:45:00|4193.39|4192.79|4193.14|4192.54|4193.64|4193.04|4191.89|4191.29|549
1622753400000|2021-06-03 20:50:00|4192.89|4192.29|4193.14|4192.54|4193.39|4192.79|4192.39|4191.79|435
1622753700000|2021-06-03 20:55:00|4193.39|4192.79|4194.07|4192.57|4194.09|4193.29|4192.39|4191.79|637
1622754000000|2021-06-03 21:00:00|4193.85|4192.35|4193.99|4192.49|4194.03|4192.53|4193.67|4192.17|9
1622754300000|2021-06-03 21:05:00|4194.03|4192.53|4193.96|4192.46|4194.36|4192.86|4193.74|4192.24|0
1622754600000|2021-06-03 21:10:00|4194.25|4192.75|4193.74|4192.24|4194.25|4192.75|4193.74|4192.24|0
1622754900000|2021-06-03 21:15:00|4193.78|4192.28|4193.81|4192.31|4193.81|4192.31|4193.78|4192.28|0
1622755200000|2021-06-03 21:20:00|4193.88|4192.38|4193.88|4192.38|4193.88|4192.38|4193.88|4192.38|0
1622755500000|2021-06-03 21:25:00|4193.85|4192.35|4193.85|4192.35|4193.85|4192.35|4193.81|4192.31|0
1622755800000|2021-06-03 21:30:00|4193.88|4192.38|4193.88|4192.38|4193.88|4192.38|4193.85|4192.35|0
1622756100000|2021-06-03 21:35:00|4194.1|4192.6|4194.47|4192.97|4194.83|4193.33|4194.1|4192.6|0
1622756400000|2021-06-03 21:40:00|4194.61|4193.11|4194.47|4192.97|4194.61|4193.11|4194.1|4192.6|0
1622756700000|2021-06-03 21:45:00|4194.43|4192.93|4194.43|4192.93|4194.43|4192.93|4194.43|4192.93|0
1622757000000|2021-06-03 21:50:00|4194.4|4192.9|4194.29|4192.79|4194.4|4192.9|4194.29|4192.79|0
1622757300000|2021-06-03 21:55:00|4194.32|4192.82|4194.25|4192.75|4194.32|4192.82|4194.25|4192.75|0
1622757600000|2021-06-03 22:00:00|4193.64|4193.04|4195.52|4194.92|4196.02|4195.42|4193.64|4193.04|905
1622757900000|2021-06-03 22:05:00|4195.27|4194.67|4195.27|4194.67|4195.77|4195.17|4194.27|4193.67|326
1622758200000|2021-06-03 22:10:00|4195.52|4194.92|4194.77|4194.17|4196.02|4195.42|4194.77|4194.17|274
1622758500000|2021-06-03 22:15:00|4195.02|4194.42|4195.02|4194.42|4195.27|4194.67|4194.52|4193.92|320
1622758800000|2021-06-03 22:20:00|4195.14|4194.54|4194.02|4193.42|4195.27|4194.67|4193.77|4193.17|1115
1622759100000|2021-06-03 22:25:00|4193.89|4193.29|4192.77|4192.17|4193.89|4193.29|4192.27|4191.67|659
1622759400000|2021-06-03 22:30:00|4193.02|4192.42|4191.27|4190.67|4193.02|4192.42|4191.02|4190.42|937
1622759700000|2021-06-03 22:35:00|4191.14|4190.54|4191.77|4191.17|4192.02|4191.42|4190.77|4190.17|487
1622760000000|2021-06-03 22:40:00|4191.89|4191.29|4191.27|4190.67|4192.02|4191.42|4191.02|4190.42|257
1622760300000|2021-06-03 22:45:00|4191.02|4190.42|4192.52|4191.92|4192.52|4191.92|4191.02|4190.42|232
1622760600000|2021-06-03 22:50:00|4192.27|4191.67|4193.02|4192.42|4193.02|4192.42|4192.27|4191.67|284
1622760900000|2021-06-03 22:55:00|4192.89|4192.29|4193.27|4192.67|4193.27|4192.67|4192.77|4192.17|201
1622761200000|2021-06-03 23:00:00|4193.02|4192.42|4191.77|4191.17|4194.27|4193.67|4191.52|4190.92|637
1622761500000|2021-06-03 23:05:00|4191.89|4191.29|4191.52|4190.92|4192.52|4191.92|4191.52|4190.92|326
1622761800000|2021-06-03 23:10:00|4191.64|4191.04|4191.02|4190.42|4191.77|4191.17|4189.77|4189.17|861
1622762100000|2021-06-03 23:15:00|4191.14|4190.54|4191.77|4191.17|4192.02|4191.42|4191.02|4190.42|245
1622762400000|2021-06-03 23:20:00|4191.52|4190.92|4190.77|4190.17|4191.77|4191.17|4190.77|4190.17|250
1622762700000|2021-06-03 23:25:00|4190.89|4190.29|4190.27|4189.67|4191.27|4190.67|4190.27|4189.67|316
1622763000000|2021-06-03 23:30:00|4190.02|4189.42|4189.77|4189.17|4190.77|4190.17|4189.27|4188.67|552
1622763300000|2021-06-03 23:35:00|4189.64|4189.04|4189.52|4188.92|4190.02|4189.42|4189.27|4188.67|280
1622763600000|2021-06-03 23:40:00|4189.39|4188.79|4189.52|4188.92|4189.77|4189.17|4188.77|4188.17|429
1622763900000|2021-06-03 23:45:00|4189.64|4189.04|4189.27|4188.67|4190.02|4189.42|4188.77|4188.17|399
1622764200000|2021-06-03 23:50:00|4189.14|4188.54|4188.77|4188.17|4189.14|4188.54|4188.02|4187.42|613
1622764500000|2021-06-03 23:55:00|4188.64|4188.04|4188.52|4187.92|4188.77|4188.17|4187.77|4187.17|446
1622764800000|2021-06-04 00:00:00|4188.77|4188.17|4187.14|4186.54|4188.77|4188.17|4186.52|4185.92|2765
1622765100000|2021-06-04 00:05:00|4187.02|4186.42|4185.52|4184.92|4188.77|4188.17|4185.52|4184.92|1671
1622765400000|2021-06-04 00:10:00|4185.77|4185.17|4184.77|4184.17|4186.02|4185.42|4184.27|4183.67|1808
1622765700000|2021-06-04 00:15:00|4184.64|4184.04|4182.02|4181.42|4184.77|4184.17|4181.77|4181.17|2622
1622766000000|2021-06-04 00:20:00|4182.27|4181.67|4184.02|4183.42|4184.02|4183.42|4182.27|4181.67|1377
1622766300000|2021-06-04 00:25:00|4183.89|4183.29|4183.02|4182.42|4184.27|4183.67|4182.52|4181.92|1094
1622766600000|2021-06-04 00:30:00|4182.77|4182.17|4180.27|4179.67|4182.77|4182.17|4179.27|4178.67|2824
1622766900000|2021-06-04 00:35:00|4180.14|4179.54|4182.52|4181.92|4183.02|4182.42|4180.14|4179.54|1396
1622767200000|2021-06-04 00:40:00|4182.64|4182.04|4182.52|4181.92|4183.02|4182.42|4181.52|4180.92|942
1622767500000|2021-06-04 00:45:00|4182.39|4181.79|4184.27|4183.67|4185.02|4184.42|4182.27|4181.67|1461
1622767800000|2021-06-04 00:50:00|4184.52|4183.92|4184.77|4184.17|4185.52|4184.92|4184.27|4183.67|1112
1622768100000|2021-06-04 00:55:00|4185.02|4184.42|4184.77|4184.17|4185.27|4184.67|4184.27|4183.67|676
1622768400000|2021-06-04 01:00:00|4184.89|4184.29|4185.77|4185.17|4185.77|4185.17|4184.27|4183.67|928
1622768700000|2021-06-04 01:05:00|4185.52|4184.92|4185.52|4184.92|4185.52|4184.92|4184.77|4184.17|509
1622769000000|2021-06-04 01:10:00|4185.39|4184.79|4186.02|4185.42|4186.27|4185.67|4185.27|4184.67|591
1622769300000|2021-06-04 01:15:00|4185.89|4185.29|4185.52|4184.92|4186.02|4185.42|4185.14|4184.54|747
1622769600000|2021-06-04 01:20:00|4185.64|4185.04|4186.02|4185.42|4186.52|4185.92|4185.52|4184.92|507
1622769900000|2021-06-04 01:25:00|4185.89|4185.29|4186.27|4185.67|4186.52|4185.92|4185.77|4185.17|476
1622770200000|2021-06-04 01:30:00|4186.14|4185.54|4185.02|4184.42|4186.14|4185.54|4184.77|4184.17|872
1622770500000|2021-06-04 01:35:00|4185.27|4184.67|4186.14|4185.54|4186.14|4185.54|4184.77|4184.17|1244
1622770800000|2021-06-04 01:40:00|4186.27|4185.67|4189.02|4188.42|4189.14|4188.54|4186.02|4185.42|1668
1622771100000|2021-06-04 01:45:00|4189.27|4188.67|4188.89|4188.29|4190.52|4189.92|4188.77|4188.17|1518
1622771400000|2021-06-04 01:50:00|4188.77|4188.17|4187.27|4186.67|4189.02|4188.42|4187.02|4186.42|1285
1622771700000|2021-06-04 01:55:00|4187.52|4186.92|4188.27|4187.67|4188.77|4188.17|4187.52|4186.92|911
1622772000000|2021-06-04 02:00:00|4188.02|4187.42|4188.77|4188.17|4189.02|4188.42|4188.02|4187.42|579
1622772300000|2021-06-04 02:05:00|4188.89|4188.29|4187.52|4186.92|4188.89|4188.29|4187.27|4186.67|774
1622772600000|2021-06-04 02:10:00|4187.39|4186.79|4188.27|4187.67|4189.02|4188.42|4187.27|4186.67|657
1622772900000|2021-06-04 02:15:00|4188.52|4187.92|4188.27|4187.67|4188.77|4188.17|4188.02|4187.42|546
1622773200000|2021-06-04 02:20:00|4188.52|4187.92|4190.02|4189.42|4190.02|4189.42|4188.52|4187.92|743
1622773500000|2021-06-04 02:25:00|4189.77|4189.17|4190.02|4189.42|4190.27|4189.67|4189.27|4188.67|835
1622773800000|2021-06-04 02:30:00|4190.14|4189.54|4190.52|4189.92|4191.27|4190.67|4190.02|4189.42|678
1622774100000|2021-06-04 02:35:00|4190.39|4189.79|4190.52|4189.92|4191.27|4190.67|4190.27|4189.67|561
1622774400000|2021-06-04 02:40:00|4190.64|4190.04|4190.02|4189.42|4190.77|4190.17|4189.77|4189.17|436
1622774700000|2021-06-04 02:45:00|4190.27|4189.67|4190.77|4190.17|4191.02|4190.42|4190.27|4189.67|368
1622775000000|2021-06-04 02:50:00|4190.89|4190.29|4190.02|4189.42|4191.02|4190.42|4189.89|4189.29|410
1622775300000|2021-06-04 02:55:00|4189.77|4189.17|4190.02|4189.42|4190.27|4189.67|4189.52|4188.92|431
1622775600000|2021-06-04 03:00:00|4189.89|4189.29|4190.27|4189.67|4190.77|4190.17|4189.77|4189.17|393
1622775900000|2021-06-04 03:05:00|4190.02|4189.42|4190.77|4190.17|4191.02|4190.42|4189.77|4189.17|430
1622776200000|2021-06-04 03:10:00|4190.89|4190.29|4191.27|4190.67|4191.64|4191.04|4190.77|4190.17|343
1622776500000|2021-06-04 03:15:00|4191.39|4190.79|4190.52|4189.92|4192.52|4191.92|4190.52|4189.92|785
1622776800000|2021-06-04 03:20:00|4190.64|4190.04|4191.27|4190.67|4191.27|4190.67|4190.02|4189.42|740
1622777100000|2021-06-04 03:25:00|4191.14|4190.54|4193.02|4192.42|4193.52|4192.92|4191.02|4190.42|691
1622777400000|2021-06-04 03:30:00|4193.27|4192.67|4193.52|4192.92|4194.02|4193.42|4192.77|4192.17|1191
1622777700000|2021-06-04 03:35:00|4193.64|4193.04|4194.02|4193.42|4194.27|4193.67|4193.02|4192.42|847
1622778000000|2021-06-04 03:40:00|4194.14|4193.54|4194.02|4193.42|4195.02|4194.42|4193.77|4193.17|970
1622778300000|2021-06-04 03:45:00|4194.14|4193.54|4194.77|4194.17|4195.27|4194.67|4194.14|4193.54|637
1622778600000|2021-06-04 03:50:00|4194.89|4194.29|4195.77|4195.17|4196.27|4195.67|4194.77|4194.17|563
1622778900000|2021-06-04 03:55:00|4195.89|4195.29|4195.27|4194.67|4196.02|4195.42|4195.02|4194.42|398
1622779200000|2021-06-04 04:00:00|4195.14|4194.54|4195.02|4194.42|4195.27|4194.67|4194.77|4194.17|267
1622779500000|2021-06-04 04:05:00|4194.77|4194.17|4194.77|4194.17|4195.02|4194.42|4194.52|4193.92|409
1622779800000|2021-06-04 04:10:00|4194.64|4194.04|4194.52|4193.92|4194.77|4194.17|4194.52|4193.92|208
1622780100000|2021-06-04 04:15:00|4194.64|4194.04|4194.52|4193.92|4195.02|4194.42|4194.27|4193.67|464
1622780400000|2021-06-04 04:20:00|4194.77|4194.17|4195.02|4194.42|4195.52|4194.92|4194.52|4193.92|342
1622780700000|2021-06-04 04:25:00|4194.89|4194.29|4194.77|4194.17|4195.02|4194.42|4194.52|4193.92|181
1622781000000|2021-06-04 04:30:00|4195.02|4194.42|4195.27|4194.67|4195.39|4194.79|4194.52|4193.92|448
1622781300000|2021-06-04 04:35:00|4195.52|4194.92|4194.02|4193.42|4195.77|4195.17|4193.77|4193.17|1873
1622781600000|2021-06-04 04:40:00|4193.89|4193.29|4193.27|4192.67|4194.02|4193.42|4192.77|4192.17|736
1622781900000|2021-06-04 04:45:00|4193.39|4192.79|4193.27|4192.67|4193.52|4192.92|4192.77|4192.17|256
1622782200000|2021-06-04 04:50:00|4193.39|4192.79|4193.77|4193.17|4194.02|4193.42|4193.27|4192.67|250
1622782500000|2021-06-04 04:55:00|4193.52|4192.92|4193.77|4193.17|4194.02|4193.42|4193.52|4192.92|182
1622782800000|2021-06-04 05:00:00|4193.52|4192.92|4192.02|4191.42|4193.77|4193.17|4192.02|4191.42|659
1622783100000|2021-06-04 05:05:00|4192.27|4191.67|4188.02|4187.42|4192.27|4191.67|4188.02|4187.42|1236
1622783400000|2021-06-04 05:10:00|4187.77|4187.17|4190.52|4189.92|4190.77|4190.17|4187.77|4187.17|777
1622783700000|2021-06-04 05:15:00|4190.64|4190.04|4194.77|4194.17|4195.02|4194.42|4190.52|4189.92|1175
1622784000000|2021-06-04 05:20:00|4195.02|4194.42|4194.77|4194.17|4195.27|4194.67|4194.52|4193.92|475
1622784300000|2021-06-04 05:25:00|4194.89|4194.29|4194.27|4193.67|4195.02|4194.42|4193.27|4192.67|537
1622784600000|2021-06-04 05:30:00|4194.39|4193.79|4194.77|4194.17|4195.27|4194.67|4194.02|4193.42|620
1622784900000|2021-06-04 05:35:00|4194.64|4194.04|4193.77|4193.17|4195.27|4194.67|4193.39|4192.79|340
1622785200000|2021-06-04 05:40:00|4193.89|4193.29|4191.77|4191.17|4194.77|4194.17|4191.77|4191.17|699
1622785500000|2021-06-04 05:45:00|4191.89|4191.29|4190.27|4189.67|4191.89|4191.29|4189.77|4189.17|758
1622785800000|2021-06-04 05:50:00|4190.02|4189.42|4188.52|4187.92|4190.52|4189.92|4188.27|4187.67|634
1622786100000|2021-06-04 05:55:00|4188.64|4188.04|4188.52|4187.92|4189.27|4188.67|4188.27|4187.67|443
1622786400000|2021-06-04 06:00:00|4188.77|4188.17|4189.52|4188.92|4191.02|4190.42|4188.52|4187.92|844
1622786700000|2021-06-04 06:05:00|4189.77|4189.17|4189.77|4189.17|4191.02|4190.42|4189.52|4188.92|776
1622787000000|2021-06-04 06:10:00|4189.64|4189.04|4191.77|4191.17|4192.02|4191.42|4189.52|4188.92|733
1622787300000|2021-06-04 06:15:00|4191.89|4191.29|4190.77|4190.17|4192.52|4191.92|4190.52|4189.92|504
1622787600000|2021-06-04 06:20:00|4190.52|4189.92|4188.64|4188.04|4190.77|4190.17|4188.02|4187.42|792
1622787900000|2021-06-04 06:25:00|4188.77|4188.17|4188.27|4187.67|4189.27|4188.67|4187.52|4186.92|897
1622788200000|2021-06-04 06:30:00|4188.39|4187.79|4189.02|4188.42|4190.27|4189.67|4188.39|4187.79|640
1622788500000|2021-06-04 06:35:00|4189.14|4188.54|4191.02|4190.42|4191.52|4190.92|4189.02|4188.42|698
1622788800000|2021-06-04 06:40:00|4191.14|4190.54|4192.02|4191.42|4192.52|4191.92|4191.02|4190.42|814
1622789100000|2021-06-04 06:45:00|4192.27|4191.67|4194.27|4193.67|4196.02|4195.42|4192.27|4191.67|1901
1622789400000|2021-06-04 06:50:00|4194.14|4193.54|4194.77|4194.17|4195.02|4194.42|4193.89|4193.29|519
1622789700000|2021-06-04 06:55:00|4194.64|4194.04|4194.02|4193.42|4194.77|4194.17|4193.52|4192.92|1014
1622790000000|2021-06-04 07:00:00|4194.27|4193.67|4195.27|4194.67|4196.02|4195.42|4192.02|4191.42|2832
1622790300000|2021-06-04 07:05:00|4195.02|4194.42|4195.27|4194.67|4197.77|4197.17|4194.02|4193.42|2197
1622790600000|2021-06-04 07:10:00|4195.52|4194.92|4195.27|4194.67|4197.27|4196.67|4194.77|4194.17|1422
1622790900000|2021-06-04 07:15:00|4195.39|4194.79|4194.52|4193.92|4195.77|4195.17|4194.27|4193.67|1175
1622791200000|2021-06-04 07:20:00|4194.27|4193.67|4195.27|4194.67|4195.52|4194.92|4193.89|4193.29|1208
1622791500000|2021-06-04 07:25:00|4195.02|4194.42|4194.77|4194.17|4195.27|4194.67|4193.27|4192.67|1009
1622791800000|2021-06-04 07:30:00|4195.02|4194.42|4196.52|4195.92|4198.02|4197.42|4194.27|4193.67|1788
1622792100000|2021-06-04 07:35:00|4196.39|4195.79|4196.52|4195.92|4197.02|4196.42|4195.52|4194.92|959
1622792400000|2021-06-04 07:40:00|4196.27|4195.67|4195.77|4195.17|4197.77|4197.17|4195.52|4194.92|895
1622792700000|2021-06-04 07:45:00|4195.89|4195.29|4195.27|4194.67|4196.14|4195.54|4195.02|4194.42|720
1622793000000|2021-06-04 07:50:00|4195.14|4194.54|4194.27|4193.67|4196.02|4195.42|4194.02|4193.42|905
1622793300000|2021-06-04 07:55:00|4194.39|4193.79|4193.52|4192.92|4194.77|4194.17|4193.27|4192.67|664
1622793600000|2021-06-04 08:00:00|4193.27|4192.67|4193.27|4192.67|4194.64|4194.04|4193.14|4192.54|814
1622793900000|2021-06-04 08:05:00|4193.14|4192.54|4194.02|4193.42|4194.39|4193.79|4192.52|4191.92|988
1622794200000|2021-06-04 08:10:00|4193.89|4193.29|4194.77|4194.17|4195.27|4194.67|4193.27|4192.67|854
1622794500000|2021-06-04 08:15:00|4194.89|4194.29|4195.02|4194.42|4197.27|4196.67|4194.77|4194.17|1175
1622794800000|2021-06-04 08:20:00|4195.27|4194.67|4193.89|4193.29|4195.27|4194.67|4193.77|4193.17|699
1622795100000|2021-06-04 08:25:00|4194.02|4193.42|4193.77|4193.17|4194.02|4193.42|4192.77|4192.17|977
1622795400000|2021-06-04 08:30:00|4193.89|4193.29|4192.52|4191.92|4194.27|4193.67|4192.27|4191.67|1082
1622795700000|2021-06-04 08:35:00|4192.64|4192.04|4192.02|4191.42|4193.52|4192.92|4191.77|4191.17|814
1622796000000|2021-06-04 08:40:00|4191.77|4191.17|4191.52|4190.92|4192.02|4191.42|4191.02|4190.42|847
1622796300000|2021-06-04 08:45:00|4191.39|4190.79|4191.77|4191.17|4193.27|4192.67|4191.27|4190.67|882
1622796600000|2021-06-04 08:50:00|4191.89|4191.29|4192.02|4191.42|4192.02|4191.42|4190.52|4189.92|973
1622796900000|2021-06-04 08:55:00|4191.89|4191.29|4192.02|4191.42|4193.02|4192.42|4191.27|4190.67|670
1622797200000|2021-06-04 09:00:00|4192.27|4191.67|4192.52|4191.92|4193.27|4192.67|4191.77|4191.17|622
1622797500000|2021-06-04 09:05:00|4192.27|4191.67|4194.02|4193.42|4194.02|4193.42|4191.52|4190.92|714
1622797800000|2021-06-04 09:10:00|4193.89|4193.29|4193.77|4193.17|4194.77|4194.17|4193.77|4193.17|797
1622798100000|2021-06-04 09:15:00|4193.52|4192.92|4192.02|4191.42|4194.14|4193.54|4191.77|4191.17|855
1622798400000|2021-06-04 09:20:00|4192.14|4191.54|4192.52|4191.92|4192.77|4192.17|4190.77|4190.17|960
1622798700000|2021-06-04 09:25:00|4192.77|4192.17|4192.02|4191.42|4193.52|4192.92|4191.77|4191.17|889
1622799000000|2021-06-04 09:30:00|4191.77|4191.17|4191.52|4190.92|4192.77|4192.17|4191.27|4190.67|744
1622799300000|2021-06-04 09:35:00|4191.27|4190.67|4191.02|4190.42|4192.52|4191.92|4190.77|4190.17|874
1622799600000|2021-06-04 09:40:00|4191.52|4190.92|4191.27|4190.67|4192.27|4191.67|4190.52|4189.92|724
1622799900000|2021-06-04 09:45:00|4191.39|4190.79|4192.77|4192.17|4193.02|4192.42|4190.27|4189.67|1059
1622800200000|2021-06-04 09:50:00|4192.89|4192.29|4193.27|4192.67|4193.52|4192.92|4192.52|4191.92|1021
1622800500000|2021-06-04 09:55:00|4193.39|4192.79|4194.02|4193.42|4195.02|4194.42|4193.14|4192.54|1369
1622800800000|2021-06-04 10:00:00|4193.89|4193.29|4193.77|4193.17|4194.77|4194.17|4193.52|4192.92|750
1622801100000|2021-06-04 10:05:00|4193.64|4193.04|4193.02|4192.42|4193.64|4193.04|4192.39|4191.79|667
1622801400000|2021-06-04 10:10:00|4192.77|4192.17|4192.52|4191.92|4193.02|4192.42|4191.77|4191.17|890
1622801700000|2021-06-04 10:15:00|4192.64|4192.04|4192.14|4191.54|4192.77|4192.17|4190.27|4189.67|914
1622802000000|2021-06-04 10:20:00|4192.02|4191.42|4192.52|4191.92|4193.02|4192.42|4192.02|4191.42|854
1622802300000|2021-06-04 10:25:00|4192.77|4192.17|4191.52|4190.92|4193.02|4192.42|4191.27|4190.67|465
1622802600000|2021-06-04 10:30:00|4191.39|4190.79|4186.77|4186.17|4191.39|4190.79|4186.02|4185.42|3217
1622802900000|2021-06-04 10:35:00|4186.64|4186.04|4189.52|4188.92|4189.77|4189.17|4186.52|4185.92|1237
1622803200000|2021-06-04 10:40:00|4189.77|4189.17|4190.52|4189.92|4190.52|4189.92|4189.64|4189.04|1087
1622803500000|2021-06-04 10:45:00|4190.27|4189.67|4192.02|4191.42|4192.52|4191.92|4190.02|4189.42|1583
1622803800000|2021-06-04 10:50:00|4192.52|4191.92|4192.52|4191.92|4193.02|4192.42|4192.02|4191.42|816
1622804100000|2021-06-04 10:55:00|4192.39|4191.79|4192.52|4191.92|4193.02|4192.42|4191.77|4191.17|781
1622804400000|2021-06-04 11:00:00|4192.77|4192.17|4195.27|4194.67|4195.52|4194.92|4192.77|4192.17|3265
1622804700000|2021-06-04 11:05:00|4195.39|4194.79|4194.52|4193.92|4197.27|4196.67|4194.52|4193.92|1736
1622805000000|2021-06-04 11:10:00|4194.77|4194.17|4196.27|4195.67|4196.27|4195.67|4194.52|4193.92|848
1622805300000|2021-06-04 11:15:00|4196.02|4195.42|4196.52|4195.92|4197.02|4196.42|4195.27|4194.67|1195
1622805600000|2021-06-04 11:20:00|4196.39|4195.79|4196.77|4196.17|4197.77|4197.17|4195.64|4195.04|1441
1622805900000|2021-06-04 11:25:00|4196.52|4195.92|4197.02|4196.42|4197.77|4197.17|4196.52|4195.92|1186
1622806200000|2021-06-04 11:30:00|4197.27|4196.67|4196.52|4195.92|4197.77|4197.17|4196.27|4195.67|970
1622806500000|2021-06-04 11:35:00|4196.39|4195.79|4196.52|4195.92|4197.52|4196.92|4196.27|4195.67|788
1622806800000|2021-06-04 11:40:00|4196.64|4196.04|4194.52|4193.92|4196.77|4196.17|4194.52|4193.92|1605
1622807100000|2021-06-04 11:45:00|4194.77|4194.17|4194.77|4194.17|4195.27|4194.67|4194.27|4193.67|892
1622807400000|2021-06-04 11:50:00|4194.89|4194.29|4196.77|4196.17|4196.77|4196.17|4194.89|4194.29|1070
1622807700000|2021-06-04 11:55:00|4197.02|4196.42|4197.27|4196.67|4197.27|4196.67|4196.27|4195.67|1034
1622808000000|2021-06-04 12:00:00|4197.02|4196.42|4198.77|4198.17|4199.52|4198.92|4196.52|4195.92|2097
1622808300000|2021-06-04 12:05:00|4199.02|4198.42|4198.02|4197.42|4200.52|4199.92|4198.02|4197.42|2149
1622808600000|2021-06-04 12:10:00|4197.89|4197.29|4197.02|4196.42|4198.52|4197.92|4196.77|4196.17|1397
1622808900000|2021-06-04 12:15:00|4196.77|4196.17|4196.52|4195.92|4197.39|4196.79|4196.39|4195.79|1182
1622809200000|2021-06-04 12:20:00|4196.77|4196.17|4196.77|4196.17|4197.02|4196.42|4194.77|4194.17|2484
1622809500000|2021-06-04 12:25:00|4196.89|4196.29|4197.02|4196.42|4197.27|4196.67|4195.52|4194.92|1502
1622809800000|2021-06-04 12:30:00|4198.02|4197.42|4210.27|4209.67|4212.39|4211.79|4197.89|4197.29|27555
1622810100000|2021-06-04 12:35:00|4210.52|4209.92|4203.27|4202.67|4210.52|4209.92|4201.77|4201.17|18426
1622810400000|2021-06-04 12:40:00|4203.52|4202.92|4208.27|4207.67|4208.27|4207.67|4202.52|4201.92|7935
1622810700000|2021-06-04 12:45:00|4208.52|4207.92|4209.14|4208.54|4210.52|4209.92|4205.77|4205.17|9218
1622811000000|2021-06-04 12:50:00|4209.02|4208.42|4210.02|4209.42|4210.52|4209.92|4207.52|4206.92|5505
1622811300000|2021-06-04 12:55:00|4210.27|4209.67|4209.77|4209.17|4212.02|4211.42|4209.02|4208.42|6767
1622811600000|2021-06-04 13:00:00|4210.02|4209.42|4211.27|4210.67|4212.02|4211.42|4208.77|4208.17|6025
1622811900000|2021-06-04 13:05:00|4211.39|4210.79|4211.27|4210.67|4212.02|4211.42|4210.77|4210.17|4717
1622812200000|2021-06-04 13:10:00|4211.52|4210.92|4210.52|4209.92|4212.02|4211.42|4209.77|4209.17|3642
1622812500000|2021-06-04 13:15:00|4210.77|4210.17|4210.52|4209.92|4212.02|4211.42|4210.27|4209.67|3578
1622812800000|2021-06-04 13:20:00|4210.64|4210.04|4210.52|4209.92|4211.39|4210.79|4210.27|4209.67|2358
1622813100000|2021-06-04 13:25:00|4210.64|4210.04|4212.27|4211.67|4213.02|4212.42|4210.27|4209.67|6977
1622813400000|2021-06-04 13:30:00|4212.17|4211.77|4213.42|4213.02|4216.67|4216.27|4211.42|4211.02|43653
1622813700000|2021-06-04 13:35:00|4213.92|4213.52|4216.92|4216.52|4217.42|4217.02|4213.92|4213.52|20099
1622814000000|2021-06-04 13:40:00|4217.42|4217.02|4218.42|4218.02|4219.42|4219.02|4216.92|4216.52|21755
1622814300000|2021-06-04 13:45:00|4218.67|4218.27|4216.92|4216.52|4219.67|4219.27|4216.17|4215.77|18413
1622814600000|2021-06-04 13:50:00|4217.17|4216.77|4214.42|4214.02|4217.42|4217.02|4214.42|4214.02|12897
1622814900000|2021-06-04 13:55:00|4214.67|4214.27|4217.17|4216.77|4217.54|4217.14|4214.42|4214.02|10753
1622815200000|2021-06-04 14:00:00|4217.42|4217.02|4219.42|4219.02|4220.92|4220.52|4217.42|4217.02|21181
1622815500000|2021-06-04 14:05:00|4219.17|4218.77|4219.17|4218.77|4220.17|4219.77|4218.67|4218.27|9050
1622815800000|2021-06-04 14:10:00|4219.31|4218.91|4220.06|4219.66|4220.81|4220.41|4219.31|4218.91|9362
1622816100000|2021-06-04 14:15:00|4220.31|4219.91|4219.31|4218.91|4221.06|4220.66|4218.81|4218.41|13805
1622816400000|2021-06-04 14:20:00|4219.56|4219.16|4219.81|4219.41|4220.31|4219.91|4217.81|4217.41|12435
1622816700000|2021-06-04 14:25:00|4220.06|4219.66|4218.56|4218.16|4220.06|4219.66|4217.06|4216.66|12331
1622817000000|2021-06-04 14:30:00|4218.81|4218.41|4218.81|4218.41|4219.81|4219.41|4218.06|4217.66|7849
1622817300000|2021-06-04 14:35:00|4218.93|4218.53|4219.56|4219.16|4220.56|4220.16|4218.56|4218.16|6271
1622817600000|2021-06-04 14:40:00|4219.81|4219.41|4218.81|4218.41|4222.31|4221.91|4218.56|4218.16|18294
1622817900000|2021-06-04 14:45:00|4219.06|4218.66|4222.06|4221.66|4223.31|4222.91|4218.56|4218.16|14149
1622818200000|2021-06-04 14:50:00|4221.81|4221.41|4222.31|4221.91|4223.06|4222.66|4221.56|4221.16|8864
1622818500000|2021-06-04 14:55:00|4222.18|4221.78|4222.06|4221.66|4223.31|4222.91|4221.81|4221.41|6806
1622818800000|2021-06-04 15:00:00|4222.31|4221.91|4223.06|4222.66|4223.31|4222.91|4221.81|4221.41|6713
1622819100000|2021-06-04 15:05:00|4223.18|4222.78|4223.56|4223.16|4224.56|4224.16|4222.81|4222.41|12943
1622819400000|2021-06-04 15:10:00|4223.81|4223.41|4223.31|4222.91|4224.56|4224.16|4223.31|4222.91|5971
1622819700000|2021-06-04 15:15:00|4223.56|4223.16|4223.81|4223.41|4224.31|4223.91|4223.56|4223.16|6427
1622820000000|2021-06-04 15:20:00|4224.06|4223.66|4224.31|4223.91|4224.81|4224.41|4223.81|4223.41|6926
1622820300000|2021-06-04 15:25:00|4224.43|4224.03|4223.56|4223.16|4225.06|4224.66|4221.81|4221.41|10301
1622820600000|2021-06-04 15:30:00|4223.81|4223.41|4222.81|4222.41|4224.06|4223.66|4222.81|4222.41|7188
1622820900000|2021-06-04 15:35:00|4223.06|4222.66|4221.81|4221.41|4223.31|4222.91|4221.06|4220.66|7631
1622821200000|2021-06-04 15:40:00|4222.06|4221.66|4222.81|4222.41|4222.81|4222.41|4221.31|4220.91|4486
1622821500000|2021-06-04 15:45:00|4222.56|4222.16|4221.31|4220.91|4222.56|4222.16|4220.31|4219.91|6022
1622821800000|2021-06-04 15:50:00|4221.18|4220.78|4220.06|4219.66|4221.56|4221.16|4219.81|4219.41|4402
1622822100000|2021-06-04 15:55:00|4220.18|4219.78|4220.81|4220.41|4220.93|4220.53|4219.56|4219.16|6409
1622822400000|2021-06-04 16:00:00|4221.06|4220.66|4220.06|4219.66|4221.31|4220.91|4220.06|4219.66|5206
1622822700000|2021-06-04 16:05:00|4220.31|4219.91|4220.56|4220.16|4220.56|4220.16|4219.56|4219.16|5167
1622823000000|2021-06-04 16:10:00|4220.81|4220.41|4222.06|4221.66|4222.06|4221.66|4220.81|4220.41|6017
1622823300000|2021-06-04 16:15:00|4221.81|4221.41|4221.31|4220.91|4222.06|4221.66|4221.06|4220.66|4207
1622823600000|2021-06-04 16:20:00|4221.18|4220.78|4221.81|4221.41|4221.81|4221.41|4220.81|4220.41|4077
1622823900000|2021-06-04 16:25:00|4221.56|4221.16|4221.06|4220.66|4222.31|4221.91|4221.06|4220.66|3721
1622824200000|2021-06-04 16:30:00|4221.31|4220.91|4222.81|4222.41|4222.81|4222.41|4221.31|4220.91|5288
1622824500000|2021-06-04 16:35:00|4222.93|4222.53|4223.31|4222.91|4223.56|4223.16|4222.81|4222.41|3903
1622824800000|2021-06-04 16:40:00|4223.06|4222.66|4222.56|4222.16|4223.56|4223.16|4222.56|4222.16|3611
1622825100000|2021-06-04 16:45:00|4222.81|4222.41|4223.06|4222.66|4223.06|4222.66|4222.06|4221.66|3291
1622825400000|2021-06-04 16:50:00|4222.81|4222.41|4223.31|4222.91|4223.56|4223.16|4222.56|4222.16|2890
1622825700000|2021-06-04 16:55:00|4223.06|4222.66|4223.56|4223.16|4223.81|4223.41|4222.81|4222.41|3400
1622826000000|2021-06-04 17:00:00|4223.81|4223.41|4223.81|4223.41|4225.06|4224.66|4223.56|4223.16|6626
1622826300000|2021-06-04 17:05:00|4224.06|4223.66|4224.56|4224.16|4224.56|4224.16|4223.56|4223.16|2914
1622826600000|2021-06-04 17:10:00|4224.81|4224.41|4224.31|4223.91|4225.06|4224.66|4224.31|4223.91|2543
1622826900000|2021-06-04 17:15:00|4224.56|4224.16|4224.56|4224.16|4225.06|4224.66|4223.81|4223.41|3641
1622827200000|2021-06-04 17:20:00|4224.68|4224.28|4223.31|4222.91|4224.68|4224.28|4222.56|4222.16|7045
1622827500000|2021-06-04 17:25:00|4223.56|4223.16|4223.06|4222.66|4223.81|4223.41|4223.06|4222.66|2714
1622827800000|2021-06-04 17:30:00|4223.31|4222.91|4224.81|4224.41|4224.81|4224.41|4223.31|4222.91|3858
1622828100000|2021-06-04 17:35:00|4224.56|4224.16|4224.56|4224.16|4225.06|4224.66|4223.93|4223.53|3096
1622828400000|2021-06-04 17:40:00|4224.81|4224.41|4226.31|4225.91|4226.31|4225.91|4224.81|4224.41|8267
1622828700000|2021-06-04 17:45:00|4226.18|4225.78|4226.31|4225.91|4226.56|4226.16|4225.68|4225.28|3902
1622829000000|2021-06-04 17:50:00|4226.06|4225.66|4226.56|4226.16|4226.56|4226.16|4225.81|4225.41|3013
1622829300000|2021-06-04 17:55:00|4226.31|4225.91|4226.31|4225.91|4226.81|4226.41|4226.06|4225.66|3634
1622829600000|2021-06-04 18:00:00|4226.43|4226.03|4227.31|4226.91|4227.56|4227.16|4226.31|4225.91|8756
1622829900000|2021-06-04 18:05:00|4227.43|4227.03|4228.31|4227.91|4228.31|4227.91|4227.31|4226.91|7073
1622830200000|2021-06-04 18:10:00|4228.18|4227.78|4227.81|4227.41|4228.56|4228.16|4227.56|4227.16|3945
1622830500000|2021-06-04 18:15:00|4228.06|4227.66|4228.31|4227.91|4228.56|4228.16|4227.31|4226.91|5961
1622830800000|2021-06-04 18:20:00|4228.18|4227.78|4228.06|4227.66|4228.81|4228.41|4227.93|4227.53|3607
1622831100000|2021-06-04 18:25:00|4228.18|4227.78|4229.06|4228.66|4229.06|4228.66|4228.18|4227.78|3800
1622831400000|2021-06-04 18:30:00|4228.93|4228.53|4230.06|4229.66|4230.81|4230.41|4228.81|4228.41|12314
1622831700000|2021-06-04 18:35:00|4230.18|4229.78|4230.81|4230.41|4231.06|4230.66|4229.68|4229.28|8478
1622832000000|2021-06-04 18:40:00|4231.06|4230.66|4231.06|4230.66|4231.18|4230.78|4230.31|4229.91|6175
1622832300000|2021-06-04 18:45:00|4230.81|4230.41|4230.81|4230.41|4231.31|4230.91|4230.31|4229.91|7162
1622832600000|2021-06-04 18:50:00|4230.68|4230.28|4230.31|4229.91|4230.81|4230.41|4229.81|4229.41|6555
1622832900000|2021-06-04 18:55:00|4230.43|4230.03|4229.81|4229.41|4230.56|4230.16|4229.56|4229.16|5561
1622833200000|2021-06-04 19:00:00|4229.56|4229.16|4229.31|4228.91|4230.31|4229.91|4229.06|4228.66|10371
1622833500000|2021-06-04 19:05:00|4229.56|4229.16|4228.81|4228.41|4229.81|4229.41|4228.56|4228.16|6351
1622833800000|2021-06-04 19:10:00|4228.93|4228.53|4228.56|4228.16|4229.81|4229.41|4228.31|4227.91|7483
1622834100000|2021-06-04 19:15:00|4228.68|4228.28|4229.31|4228.91|4229.56|4229.16|4228.18|4227.78|5013
1622834400000|2021-06-04 19:20:00|4229.43|4229.03|4229.56|4229.16|4229.81|4229.41|4229.06|4228.66|4235
1622834700000|2021-06-04 19:25:00|4229.31|4228.91|4229.56|4229.16|4229.81|4229.41|4228.56|4228.16|7660
1622835000000|2021-06-04 19:30:00|4229.31|4228.91|4229.81|4229.41|4229.81|4229.41|4228.56|4228.16|8614
1622835300000|2021-06-04 19:35:00|4229.56|4229.16|4229.31|4228.91|4230.31|4229.91|4229.06|4228.66|8245
1622835600000|2021-06-04 19:40:00|4229.18|4228.78|4231.06|4230.66|4231.31|4230.91|4228.81|4228.41|11261
1622835900000|2021-06-04 19:45:00|4231.31|4230.91|4231.56|4231.16|4232.31|4231.91|4230.81|4230.41|14152
1622836200000|2021-06-04 19:50:00|4231.81|4231.41|4232.56|4232.16|4233.81|4233.41|4231.56|4231.16|22276
1622836500000|2021-06-04 19:55:00|4232.81|4232.41|4230.31|4229.91|4232.81|4232.41|4229.31|4228.91|54202
1622836800000|2021-06-04 20:00:00|4230.21|4229.81|4228.56|4227.96|4230.31|4229.81|4228.06|4227.46|29434
1622837100000|2021-06-04 20:05:00|4228.31|4227.71|4228.31|4227.71|4229.06|4228.46|4226.81|4226.21|12545
1622837400000|2021-06-04 20:10:00|4228.18|4227.58|4227.99|4226.49|4228.56|4227.96|4227.18|4226.45|10674
1622837700000|2021-06-04 20:15:00|4227.88|4226.38|4227.85|4226.35|4228.14|4226.64|4227.81|4226.31|9
1622838000000|2021-06-04 20:20:00|4227.88|4226.38|4228.28|4226.78|4228.32|4226.82|4227.88|4226.38|0
1622838300000|2021-06-04 20:25:00|4228.35|4226.85|4228.24|4226.74|4228.53|4227.03|4228.24|4226.74|0
1622838600000|2021-06-04 20:30:00|4227.68|4227.08|4228.68|4228.08|4228.93|4228.33|4227.68|4227.08|995
1622838900000|2021-06-04 20:35:00|4228.43|4227.83|4228.43|4227.83|4228.93|4228.33|4228.43|4227.83|656
1622839200000|2021-06-04 20:40:00|4228.68|4228.08|4228.43|4227.83|4228.68|4228.08|4228.43|4227.83|574
1622839500000|2021-06-04 20:45:00|4228.68|4228.08|4228.68|4228.08|4228.93|4228.33|4228.43|4227.83|1198
1622839800000|2021-06-04 20:50:00|4228.43|4227.83|4228.93|4228.33|4228.93|4228.33|4228.43|4227.83|578
1622840100000|2021-06-04 20:55:00|4228.68|4228.08|4230.14|4228.64|4230.18|4229.58|4228.68|4228.08|1517
1623016800000|2021-06-06 22:00:00|4231.93|4231.33|4230.06|4229.46|4233.31|4232.71|4229.31|4228.71|2229
1623017100000|2021-06-06 22:05:00|4229.93|4229.33|4230.06|4229.46|4231.93|4231.33|4229.81|4229.21|1086
1623017400000|2021-06-06 22:10:00|4230.18|4229.58|4231.06|4230.46|4231.06|4230.46|4230.18|4229.58|291
1623017700000|2021-06-06 22:15:00|4231.31|4230.71|4231.06|4230.46|4231.56|4230.96|4230.81|4230.21|171
1623018000000|2021-06-06 22:20:00|4231.18|4230.58|4232.31|4231.71|4232.81|4232.21|4230.93|4230.33|384
1623018300000|2021-06-06 22:25:00|4232.18|4231.58|4231.31|4230.71|4232.18|4231.58|4231.06|4230.46|648
1623018600000|2021-06-06 22:30:00|4231.06|4230.46|4231.06|4230.46|4231.31|4230.71|4230.81|4230.21|143
1623018900000|2021-06-06 22:35:00|4230.81|4230.21|4229.81|4229.21|4230.81|4230.21|4229.56|4228.96|336
1623019200000|2021-06-06 22:40:00|4230.06|4229.46|4229.81|4229.21|4230.31|4229.71|4229.31|4228.71|246
1623019500000|2021-06-06 22:45:00|4230.06|4229.46|4230.31|4229.71|4230.81|4230.21|4229.81|4229.21|164
1623019800000|2021-06-06 22:50:00|4230.43|4229.83|4230.56|4229.96|4230.81|4230.21|4230.31|4229.71|170
1623020100000|2021-06-06 22:55:00|4230.81|4230.21|4230.56|4229.96|4230.81|4230.21|4230.56|4229.96|48
1623020400000|2021-06-06 23:00:00|4230.68|4230.08|4230.31|4229.71|4230.81|4230.21|4229.81|4229.21|177
1623020700000|2021-06-06 23:05:00|4230.06|4229.46|4230.56|4229.96|4230.68|4230.08|4230.06|4229.46|127
1623021000000|2021-06-06 23:10:00|4230.81|4230.21|4229.81|4229.21|4231.56|4230.96|4229.56|4228.96|415
1623021300000|2021-06-06 23:15:00|4230.06|4229.46|4231.81|4231.21|4231.81|4231.21|4229.81|4229.21|380
1623021600000|2021-06-06 23:20:00|4231.68|4231.08|4231.31|4230.71|4232.06|4231.46|4231.31|4230.71|310
1623021900000|2021-06-06 23:25:00|4231.43|4230.83|4231.56|4230.96|4232.06|4231.46|4231.31|4230.71|205
1623022200000|2021-06-06 23:30:00|4231.81|4231.21|4231.56|4230.96|4231.81|4231.21|4231.06|4230.46|316
1623022500000|2021-06-06 23:35:00|4231.81|4231.21|4231.31|4230.71|4231.81|4231.21|4231.31|4230.71|122
1623022800000|2021-06-06 23:40:00|4231.56|4230.96|4231.06|4230.46|4231.81|4231.21|4231.06|4230.46|404
1623023100000|2021-06-06 23:45:00|4230.81|4230.21|4230.93|4230.33|4231.06|4230.46|4230.31|4229.71|447
1623023400000|2021-06-06 23:50:00|4230.81|4230.21|4231.43|4230.83|4232.06|4231.46|4230.81|4230.21|500
1623023700000|2021-06-06 23:55:00|4231.56|4230.96|4231.06|4230.46|4232.06|4231.46|4230.93|4230.33|448
1623024000000|2021-06-07 00:00:00|4230.93|4230.33|4227.31|4226.71|4231.56|4230.96|4225.56|4224.96|3531
1623024300000|2021-06-07 00:05:00|4227.06|4226.46|4229.81|4229.21|4230.18|4229.58|4227.06|4226.46|1247
1623024600000|2021-06-07 00:10:00|4229.68|4229.08|4227.81|4227.21|4229.81|4229.21|4227.56|4226.96|859
1623024900000|2021-06-07 00:15:00|4228.06|4227.46|4226.43|4225.83|4228.56|4227.96|4226.06|4225.46|965
1623025200000|2021-06-07 00:20:00|4226.31|4225.71|4225.31|4224.71|4226.31|4225.71|4224.31|4223.71|1330
1623025500000|2021-06-07 00:25:00|4225.18|4224.58|4225.56|4224.96|4226.06|4225.46|4224.31|4223.71|884
1623025800000|2021-06-07 00:30:00|4225.43|4224.83|4226.31|4225.71|4226.43|4225.83|4224.56|4223.96|1136
1623026100000|2021-06-07 00:35:00|4226.06|4225.46|4225.56|4224.96|4226.56|4225.96|4225.31|4224.71|606
1623026400000|2021-06-07 00:40:00|4225.81|4225.21|4226.68|4226.08|4227.31|4226.71|4225.31|4224.71|765
1623026700000|2021-06-07 00:45:00|4226.81|4226.21|4225.93|4225.33|4226.81|4226.21|4225.56|4224.96|298
1623027000000|2021-06-07 00:50:00|4225.81|4225.21|4225.06|4224.46|4226.06|4225.46|4225.06|4224.46|500
1623027300000|2021-06-07 00:55:00|4225.31|4224.71|4225.56|4224.96|4225.56|4224.96|4224.06|4223.46|665
1623027600000|2021-06-07 01:00:00|4225.31|4224.71|4224.81|4224.21|4225.56|4224.96|4224.31|4223.71|513
1623027900000|2021-06-07 01:05:00|4224.93|4224.33|4223.31|4222.71|4225.31|4224.71|4223.06|4222.46|966
1623028200000|2021-06-07 01:10:00|4223.18|4222.58|4223.81|4223.21|4224.56|4223.96|4223.06|4222.46|873
1623028500000|2021-06-07 01:15:00|4224.06|4223.46|4224.81|4224.21|4225.31|4224.71|4224.06|4223.46|552
1623028800000|2021-06-07 01:20:00|4224.93|4224.33|4226.06|4225.46|4226.31|4225.71|4224.81|4224.21|691
1623029100000|2021-06-07 01:25:00|4226.18|4225.58|4225.81|4225.21|4226.31|4225.71|4225.81|4225.21|376
1623029400000|2021-06-07 01:30:00|4226.06|4225.46|4224.31|4223.71|4226.06|4225.46|4223.56|4222.96|907
1623029700000|2021-06-07 01:35:00|4224.06|4223.46|4223.31|4222.71|4224.56|4223.96|4223.31|4222.71|511
1623030000000|2021-06-07 01:40:00|4223.06|4222.46|4223.18|4222.58|4223.56|4222.96|4222.31|4221.71|984
1623030300000|2021-06-07 01:45:00|4223.06|4222.46|4223.31|4222.71|4223.56|4222.96|4222.06|4221.46|573
1623030600000|2021-06-07 01:50:00|4223.43|4222.83|4223.31|4222.71|4223.81|4223.21|4223.06|4222.46|548
1623030900000|2021-06-07 01:55:00|4223.06|4222.46|4222.31|4221.71|4223.31|4222.71|4222.06|4221.46|935
1623031200000|2021-06-07 02:00:00|4222.18|4221.58|4221.56|4220.96|4222.56|4221.96|4221.56|4220.96|907
1623031500000|2021-06-07 02:05:00|4221.68|4221.08|4222.31|4221.71|4222.56|4221.96|4221.43|4220.83|746
1623031800000|2021-06-07 02:10:00|4222.43|4221.83|4223.31|4222.71|4223.31|4222.71|4222.18|4221.58|454
1623032100000|2021-06-07 02:15:00|4223.18|4222.58|4223.56|4222.96|4223.56|4222.96|4222.81|4222.21|559
1623032400000|2021-06-07 02:20:00|4223.68|4223.08|4223.56|4222.96|4224.06|4223.46|4223.06|4222.46|433
1623032700000|2021-06-07 02:25:00|4223.81|4223.21|4224.06|4223.46|4224.56|4223.96|4223.31|4222.71|473
1623033000000|2021-06-07 02:30:00|4223.56|4222.96|4223.81|4223.21|4224.31|4223.71|4223.31|4222.71|368
1623033300000|2021-06-07 02:35:00|4223.93|4223.33|4224.81|4224.21|4225.31|4224.71|4223.81|4223.21|608
1623033600000|2021-06-07 02:40:00|4225.06|4224.46|4225.06|4224.46|4225.31|4224.71|4224.56|4223.96|400
1623033900000|2021-06-07 02:45:00|4225.18|4224.58|4224.06|4223.46|4225.31|4224.71|4223.81|4223.21|232
1623034200000|2021-06-07 02:50:00|4223.81|4223.21|4223.06|4222.46|4224.06|4223.46|4222.93|4222.33|400
1623034500000|2021-06-07 02:55:00|4222.93|4222.33|4223.31|4222.71|4223.56|4222.96|4222.56|4221.96|405
1623034800000|2021-06-07 03:00:00|4223.18|4222.58|4224.31|4223.71|4224.56|4223.96|4223.06|4222.46|347
1623035100000|2021-06-07 03:05:00|4224.56|4223.96|4224.06|4223.46|4224.56|4223.96|4223.31|4222.71|248
1623035400000|2021-06-07 03:10:00|4223.93|4223.33|4224.31|4223.71|4224.31|4223.71|4223.56|4222.96|226
1623035700000|2021-06-07 03:15:00|4224.18|4223.58|4225.93|4225.33|4226.56|4225.96|4224.06|4223.46|893
1623036000000|2021-06-07 03:20:00|4225.81|4225.21|4224.81|4224.21|4226.56|4225.96|4224.81|4224.21|397
1623036300000|2021-06-07 03:25:00|4225.06|4224.46|4225.31|4224.71|4225.31|4224.71|4224.31|4223.71|327
1623036600000|2021-06-07 03:30:00|4225.43|4224.83|4225.06|4224.46|4225.56|4224.96|4224.68|4224.08|484
1623036900000|2021-06-07 03:35:00|4224.81|4224.21|4225.31|4224.71|4225.56|4224.96|4224.81|4224.21|488
1623037200000|2021-06-07 03:40:00|4225.06|4224.46|4224.81|4224.21|4225.43|4224.83|4224.81|4224.21|255
1623037500000|2021-06-07 03:45:00|4225.06|4224.46|4225.06|4224.46|4225.31|4224.71|4224.81|4224.21|171
1623037800000|2021-06-07 03:50:00|4225.18|4224.58|4225.06|4224.46|4225.31|4224.71|4224.81|4224.21|158
1623038100000|2021-06-07 03:55:00|4225.31|4224.71|4224.81|4224.21|4225.31|4224.71|4224.81|4224.21|178
1623038400000|2021-06-07 04:00:00|4224.68|4224.08|4223.68|4223.08|4224.68|4224.08|4223.43|4222.83|424
1623038700000|2021-06-07 04:05:00|4223.81|4223.21|4224.06|4223.46|4224.06|4223.46|4223.56|4222.96|185
1623039000000|2021-06-07 04:10:00|4223.93|4223.33|4224.06|4223.46|4224.06|4223.46|4223.81|4223.21|135
1623039300000|2021-06-07 04:15:00|4224.31|4223.71|4225.31|4224.71|4225.31|4224.71|4224.31|4223.71|376
1623039600000|2021-06-07 04:20:00|4225.18|4224.58|4226.18|4225.58|4226.56|4225.96|4225.06|4224.46|429
1623039900000|2021-06-07 04:25:00|4226.06|4225.46|4225.81|4225.21|4226.56|4225.96|4225.56|4224.96|577
1623040200000|2021-06-07 04:30:00|4225.68|4225.08|4225.56|4224.96|4225.68|4225.08|4225.06|4224.46|188
1623040500000|2021-06-07 04:35:00|4225.43|4224.83|4226.06|4225.46|4226.06|4225.46|4225.31|4224.71|193
1623040800000|2021-06-07 04:40:00|4226.31|4225.71|4226.06|4225.46|4226.31|4225.71|4225.81|4225.21|131
1623041100000|2021-06-07 04:45:00|4226.18|4225.58|4225.56|4224.96|4226.31|4225.71|4225.56|4224.96|297
1623041400000|2021-06-07 04:50:00|4225.68|4225.08|4225.81|4225.21|4225.81|4225.21|4225.31|4224.71|180
1623041700000|2021-06-07 04:55:00|4225.68|4225.08|4225.06|4224.46|4225.68|4225.08|4224.81|4224.21|151
1623042000000|2021-06-07 05:00:00|4225.31|4224.71|4225.31|4224.71|4225.81|4225.21|4225.06|4224.46|351
1623042300000|2021-06-07 05:05:00|4225.56|4224.96|4224.31|4223.71|4225.56|4224.96|4223.56|4222.96|467
1623042600000|2021-06-07 05:10:00|4224.18|4223.58|4223.93|4223.33|4224.31|4223.71|4223.56|4222.96|329
1623042900000|2021-06-07 05:15:00|4223.81|4223.21|4224.81|4224.21|4224.81|4224.21|4223.81|4223.21|230
1623043200000|2021-06-07 05:20:00|4225.06|4224.46|4225.31|4224.71|4225.56|4224.96|4224.81|4224.21|351
1623043500000|2021-06-07 05:25:00|4225.56|4224.96|4224.81|4224.21|4225.56|4224.96|4224.81|4224.21|255
1623043800000|2021-06-07 05:30:00|4224.68|4224.08|4224.56|4223.96|4225.31|4224.71|4224.31|4223.71|219
1623044100000|2021-06-07 05:35:00|4224.81|4224.21|4224.31|4223.71|4224.81|4224.21|4223.81|4223.21|250
1623044400000|2021-06-07 05:40:00|4224.06|4223.46|4223.68|4223.08|4224.31|4223.71|4223.56|4222.96|269
1623044700000|2021-06-07 05:45:00|4223.81|4223.21|4222.81|4222.21|4223.81|4223.21|4222.56|4221.96|616
1623045000000|2021-06-07 05:50:00|4222.68|4222.08|4222.81|4222.21|4223.31|4222.71|4222.56|4221.96|312
1623045300000|2021-06-07 05:55:00|4223.06|4222.46|4223.06|4222.46|4223.31|4222.71|4222.81|4222.21|325
1623045600000|2021-06-07 06:00:00|4222.81|4222.21|4223.43|4222.83|4223.56|4222.96|4222.06|4221.46|679
1623045900000|2021-06-07 06:05:00|4223.56|4222.96|4222.31|4221.71|4223.56|4222.96|4222.06|4221.46|677
1623046200000|2021-06-07 06:10:00|4222.43|4221.83|4223.68|4223.08|4223.81|4223.21|4222.06|4221.46|504
1623046500000|2021-06-07 06:15:00|4223.81|4223.21|4223.06|4222.46|4224.31|4223.71|4222.93|4222.33|398
1623046800000|2021-06-07 06:20:00|4223.31|4222.71|4222.56|4221.96|4223.31|4222.71|4222.56|4221.96|336
1623047100000|2021-06-07 06:25:00|4222.81|4222.21|4223.31|4222.71|4223.31|4222.71|4222.06|4221.46|438
1623047400000|2021-06-07 06:30:00|4223.18|4222.58|4223.56|4222.96|4223.81|4223.21|4222.81|4222.21|234
1623047700000|2021-06-07 06:35:00|4223.81|4223.21|4222.56|4221.96|4223.81|4223.21|4222.56|4221.96|373
1623048000000|2021-06-07 06:40:00|4222.31|4221.71|4222.31|4221.71|4222.31|4221.71|4221.81|4221.21|598
1623048300000|2021-06-07 06:45:00|4222.18|4221.58|4222.31|4221.71|4222.31|4221.71|4221.81|4221.21|482
1623048600000|2021-06-07 06:50:00|4222.43|4221.83|4223.31|4222.71|4223.81|4223.21|4222.43|4221.83|534
1623048900000|2021-06-07 06:55:00|4223.43|4222.83|4224.81|4224.21|4224.81|4224.21|4222.81|4222.21|668
1623049200000|2021-06-07 07:00:00|4224.56|4223.96|4222.81|4222.21|4224.56|4223.96|4222.06|4221.46|1864
1623049500000|2021-06-07 07:05:00|4222.56|4221.96|4218.81|4218.21|4222.68|4222.08|4218.56|4217.96|2670
1623049800000|2021-06-07 07:10:00|4218.68|4218.08|4217.06|4216.46|4218.81|4218.21|4216.06|4215.46|3409
1623050100000|2021-06-07 07:15:00|4216.81|4216.21|4218.06|4217.46|4218.31|4217.71|4216.31|4215.71|1769
1623050400000|2021-06-07 07:20:00|4217.93|4217.33|4220.06|4219.46|4220.06|4219.46|4217.81|4217.21|2364
1623050700000|2021-06-07 07:25:00|4220.18|4219.58|4223.68|4223.08|4224.56|4223.96|4219.31|4218.71|2504
1623051000000|2021-06-07 07:30:00|4223.56|4222.96|4223.56|4222.96|4224.56|4223.96|4222.81|4222.21|1528
1623051300000|2021-06-07 07:35:00|4223.81|4223.21|4223.81|4223.21|4224.31|4223.71|4223.06|4222.46|1134
1623051600000|2021-06-07 07:40:00|4223.93|4223.33|4223.31|4222.71|4223.93|4223.33|4222.68|4222.08|791
1623051900000|2021-06-07 07:45:00|4223.18|4222.58|4223.31|4222.71|4223.68|4223.08|4222.31|4221.71|594
1623052200000|2021-06-07 07:50:00|4223.18|4222.58|4223.06|4222.46|4223.43|4222.83|4222.06|4221.46|676
1623052500000|2021-06-07 07:55:00|4222.93|4222.33|4223.06|4222.46|4223.31|4222.71|4222.31|4221.71|476
1623052800000|2021-06-07 08:00:00|4223.31|4222.71|4222.56|4221.96|4223.31|4222.71|4222.06|4221.46|751
1623053100000|2021-06-07 08:05:00|4222.43|4221.83|4222.06|4221.46|4222.43|4221.83|4219.81|4219.21|1738
1623053400000|2021-06-07 08:10:00|4221.93|4221.33|4222.81|4222.21|4223.56|4222.96|4221.31|4220.71|927
1623053700000|2021-06-07 08:15:00|4223.06|4222.46|4222.56|4221.96|4223.31|4222.71|4222.31|4221.71|566
1623054000000|2021-06-07 08:20:00|4222.31|4221.71|4222.31|4221.71|4222.56|4221.96|4221.31|4220.71|607
1623054300000|2021-06-07 08:25:00|4222.18|4221.58|4223.06|4222.46|4223.06|4222.46|4222.06|4221.46|498
1623054600000|2021-06-07 08:30:00|4222.81|4222.21|4223.06|4222.46|4223.06|4222.46|4222.31|4221.71|494
1623054900000|2021-06-07 08:35:00|4222.93|4222.33|4222.56|4221.96|4223.06|4222.46|4221.81|4221.21|464
1623055200000|2021-06-07 08:40:00|4222.68|4222.08|4223.56|4222.96|4223.56|4222.96|4222.31|4221.71|487
1623055500000|2021-06-07 08:45:00|4223.43|4222.83|4223.56|4222.96|4223.81|4223.21|4222.81|4222.21|360
1623055800000|2021-06-07 08:50:00|4223.68|4223.08|4225.31|4224.71|4225.31|4224.71|4223.56|4222.96|1045
1623056100000|2021-06-07 08:55:00|4225.06|4224.46|4225.56|4224.96|4225.81|4225.21|4224.81|4224.21|799
1623056400000|2021-06-07 09:00:00|4225.43|4224.83|4225.06|4224.46|4225.81|4225.21|4224.56|4223.96|1299
1623056700000|2021-06-07 09:05:00|4224.93|4224.33|4222.31|4221.71|4225.06|4224.46|4222.06|4221.46|1292
1623057000000|2021-06-07 09:10:00|4222.56|4221.96|4221.06|4220.46|4222.56|4221.96|4220.06|4219.46|2264
1623057300000|2021-06-07 09:15:00|4220.81|4220.21|4221.06|4220.46|4221.06|4220.46|4220.06|4219.46|748
1623057600000|2021-06-07 09:20:00|4220.93|4220.33|4220.81|4220.21|4222.06|4221.46|4220.56|4219.96|719
1623057900000|2021-06-07 09:25:00|4220.68|4220.08|4219.31|4218.71|4221.31|4220.71|4219.06|4218.46|888
1623058200000|2021-06-07 09:30:00|4219.06|4218.46|4221.56|4220.96|4221.81|4221.21|4218.68|4218.08|1114
1623058500000|2021-06-07 09:35:00|4221.43|4220.83|4222.31|4221.71|4222.56|4221.96|4221.31|4220.71|840
1623058800000|2021-06-07 09:40:00|4222.43|4221.83|4222.31|4221.71|4222.56|4221.96|4221.56|4220.96|630
1623059100000|2021-06-07 09:45:00|4222.06|4221.46|4221.81|4221.21|4222.31|4221.71|4220.93|4220.33|695
1623059400000|2021-06-07 09:50:00|4222.06|4221.46|4222.06|4221.46|4222.31|4221.71|4221.56|4220.96|363
1623059700000|2021-06-07 09:55:00|4222.18|4221.58|4221.56|4220.96|4222.31|4221.71|4221.31|4220.71|445
1623060000000|2021-06-07 10:00:00|4221.06|4220.46|4221.81|4221.21|4221.81|4221.21|4220.81|4220.21|637
1623060300000|2021-06-07 10:05:00|4222.06|4221.46|4222.06|4221.46|4222.31|4221.71|4221.31|4220.71|1102
1623060600000|2021-06-07 10:10:00|4222.31|4221.71|4222.31|4221.71|4222.93|4222.33|4222.06|4221.46|788
1623060900000|2021-06-07 10:15:00|4222.06|4221.46|4222.31|4221.71|4222.56|4221.96|4221.56|4220.96|934
1623061200000|2021-06-07 10:20:00|4222.56|4221.96|4222.56|4221.96|4222.81|4222.21|4222.06|4221.46|855
1623061500000|2021-06-07 10:25:00|4222.81|4222.21|4223.31|4222.71|4223.56|4222.96|4221.56|4220.96|1477
1623061800000|2021-06-07 10:30:00|4223.56|4222.96|4225.06|4224.46|4225.06|4224.46|4223.06|4222.46|2024
1623062100000|2021-06-07 10:35:00|4224.93|4224.33|4225.31|4224.71|4225.56|4224.96|4224.56|4223.96|1057
1623062400000|2021-06-07 10:40:00|4225.06|4224.46|4225.81|4225.21|4226.06|4225.46|4225.06|4224.46|1149
1623062700000|2021-06-07 10:45:00|4225.68|4225.08|4225.56|4224.96|4225.81|4225.21|4224.56|4223.96|636
1623063000000|2021-06-07 10:50:00|4225.43|4224.83|4224.81|4224.21|4225.56|4224.96|4224.31|4223.71|554
1623063300000|2021-06-07 10:55:00|4224.68|4224.08|4224.56|4223.96|4225.31|4224.71|4224.31|4223.71|580
1623063600000|2021-06-07 11:00:00|4225.06|4224.46|4227.81|4227.21|4228.18|4227.58|4225.06|4224.46|2665
1623063900000|2021-06-07 11:05:00|4227.93|4227.33|4226.56|4225.96|4228.31|4227.71|4226.31|4225.71|1678
1623064200000|2021-06-07 11:10:00|4226.43|4225.83|4226.81|4226.21|4227.18|4226.58|4226.18|4225.58|861
1623064500000|2021-06-07 11:15:00|4227.06|4226.46|4228.31|4227.71|4228.81|4228.21|4227.06|4226.46|2209
1623064800000|2021-06-07 11:20:00|4228.56|4227.96|4228.56|4227.96|4229.56|4228.96|4228.31|4227.71|1620
1623065100000|2021-06-07 11:25:00|4228.68|4228.08|4228.56|4227.96|4229.06|4228.46|4228.31|4227.71|944
1623065400000|2021-06-07 11:30:00|4228.81|4228.21|4228.31|4227.71|4228.93|4228.33|4227.56|4226.96|1472
1623065700000|2021-06-07 11:35:00|4228.06|4227.46|4228.31|4227.71|4229.31|4228.71|4228.06|4227.46|1250
1623066000000|2021-06-07 11:40:00|4228.56|4227.96|4228.81|4228.21|4229.31|4228.71|4228.31|4227.71|1025
1623066300000|2021-06-07 11:45:00|4228.56|4227.96|4230.06|4229.46|4230.31|4229.71|4228.56|4227.96|1758
1623066600000|2021-06-07 11:50:00|4230.31|4229.71|4230.56|4229.96|4231.81|4231.21|4230.31|4229.71|2630
1623066900000|2021-06-07 11:55:00|4230.68|4230.08|4230.56|4229.96|4231.31|4230.71|4230.31|4229.71|1574
1623067200000|2021-06-07 12:00:00|4230.68|4230.08|4230.06|4229.46|4230.81|4230.21|4229.81|4229.21|1397
1623067500000|2021-06-07 12:05:00|4230.31|4229.71|4230.06|4229.46|4230.31|4229.71|4229.56|4228.96|1471
1623067800000|2021-06-07 12:10:00|4230.18|4229.58|4229.68|4229.08|4230.18|4229.58|4229.31|4228.71|1316
1623068100000|2021-06-07 12:15:00|4229.56|4228.96|4229.56|4228.96|4230.06|4229.46|4229.31|4228.71|1202
1623068400000|2021-06-07 12:20:00|4229.81|4229.21|4229.06|4228.46|4230.06|4229.46|4229.06|4228.46|1412
1623068700000|2021-06-07 12:25:00|4228.93|4228.33|4230.06|4229.46|4230.06|4229.46|4228.56|4227.96|1451
1623069000000|2021-06-07 12:30:00|4229.93|4229.33|4231.31|4230.71|4232.31|4231.71|4229.81|4229.21|2181
1623069300000|2021-06-07 12:35:00|4231.56|4230.96|4234.06|4233.46|4234.06|4233.46|4231.56|4230.96|2412
1623069600000|2021-06-07 12:40:00|4233.93|4233.33|4233.06|4232.46|4234.06|4233.46|4232.81|4232.21|1780
1623069900000|2021-06-07 12:45:00|4233.31|4232.71|4233.81|4233.21|4234.06|4233.46|4232.81|4232.21|1392
1623070200000|2021-06-07 12:50:00|4233.68|4233.08|4233.81|4233.21|4234.31|4233.71|4233.31|4232.71|1527
1623070500000|2021-06-07 12:55:00|4233.93|4233.33|4233.31|4232.71|4234.06|4233.46|4232.56|4231.96|1640
1623070800000|2021-06-07 13:00:00|4233.18|4232.58|4232.31|4231.71|4233.31|4232.71|4232.06|4231.46|2313
1623071100000|2021-06-07 13:05:00|4232.18|4231.58|4231.31|4230.71|4232.31|4231.71|4231.31|4230.71|1551
1623071400000|2021-06-07 13:10:00|4231.43|4230.83|4230.81|4230.21|4231.56|4230.96|4230.56|4229.96|4135
1623071700000|2021-06-07 13:15:00|4231.06|4230.46|4230.06|4229.46|4231.06|4230.46|4229.81|4229.21|2342
1623072000000|2021-06-07 13:20:00|4230.18|4229.58|4231.06|4230.46|4231.06|4230.46|4230.06|4229.46|1927
1623072300000|2021-06-07 13:25:00|4230.81|4230.21|4230.31|4229.71|4231.68|4231.08|4230.31|4229.71|4279
1623072600000|2021-06-07 13:30:00|4230.21|4229.81|4230.71|4230.31|4231.46|4231.06|4229.21|4228.81|27330
1623072900000|2021-06-07 13:35:00|4230.46|4230.06|4229.71|4229.31|4232.21|4231.81|4229.46|4229.06|17589
1623073200000|2021-06-07 13:40:00|4229.46|4229.06|4229.71|4229.31|4231.21|4230.81|4228.21|4227.81|14816
1623073500000|2021-06-07 13:45:00|4229.46|4229.06|4229.96|4229.56|4230.46|4230.06|4228.46|4228.06|11323
1623073800000|2021-06-07 13:50:00|4230.21|4229.81|4225.21|4224.81|4230.46|4230.06|4223.96|4223.56|22928
1623074100000|2021-06-07 13:55:00|4225.46|4225.06|4226.46|4226.06|4227.46|4227.06|4225.21|4224.81|13951
1623074400000|2021-06-07 14:00:00|4226.71|4226.31|4222.71|4222.31|4226.71|4226.31|4221.96|4221.56|20282
1623074700000|2021-06-07 14:05:00|4222.46|4222.06|4222.96|4222.56|4224.96|4224.56|4222.33|4221.93|13084
1623075000000|2021-06-07 14:10:00|4223.04|4222.64|4222.04|4221.64|4224.29|4223.89|4221.54|4221.14|14276
1623075300000|2021-06-07 14:15:00|4221.79|4221.39|4219.79|4219.39|4222.04|4221.64|4219.54|4219.14|18781
1623075600000|2021-06-07 14:20:00|4219.54|4219.14|4222.29|4221.89|4222.79|4222.39|4219.54|4219.14|11803
1623075900000|2021-06-07 14:25:00|4222.04|4221.64|4220.79|4220.39|4223.04|4222.64|4220.79|4220.39|8747
1623076200000|2021-06-07 14:30:00|4221.04|4220.64|4219.79|4219.39|4221.29|4220.89|4219.54|4219.14|13015
1623076500000|2021-06-07 14:35:00|4219.54|4219.14|4220.16|4219.76|4221.54|4221.14|4219.54|4219.14|9658
1623076800000|2021-06-07 14:40:00|4220.29|4219.89|4220.04|4219.64|4221.04|4220.64|4219.54|4219.14|7567
1623077100000|2021-06-07 14:45:00|4219.79|4219.39|4219.04|4218.64|4220.29|4219.89|4217.54|4217.14|17498
1623077400000|2021-06-07 14:50:00|4219.29|4218.89|4219.79|4219.39|4220.29|4219.89|4218.29|4217.89|9393
1623077700000|2021-06-07 14:55:00|4220.04|4219.64|4221.79|4221.39|4222.04|4221.64|4219.79|4219.39|14126
1623078000000|2021-06-07 15:00:00|4222.04|4221.64|4221.04|4220.64|4222.29|4221.89|4220.79|4220.39|14869
1623078300000|2021-06-07 15:05:00|4220.79|4220.39|4221.41|4221.01|4221.79|4221.39|4220.29|4219.89|10604
1623078600000|2021-06-07 15:10:00|4221.29|4220.89|4222.79|4222.39|4223.54|4223.14|4221.04|4220.64|11980
1623078900000|2021-06-07 15:15:00|4222.54|4222.14|4223.29|4222.89|4223.54|4223.14|4222.04|4221.64|6657
1623079200000|2021-06-07 15:20:00|4223.04|4222.64|4220.79|4220.39|4223.41|4223.01|4220.04|4219.64|9253
1623079500000|2021-06-07 15:25:00|4220.91|4220.51|4219.04|4218.64|4221.29|4220.89|4219.04|4218.64|7497
1623079800000|2021-06-07 15:30:00|4219.29|4218.89|4217.79|4217.39|4219.54|4219.14|4217.54|4217.14|10749
1623080100000|2021-06-07 15:35:00|4217.54|4217.14|4218.04|4217.64|4219.04|4218.64|4217.54|4217.14|6776
1623080400000|2021-06-07 15:40:00|4218.16|4217.76|4218.16|4217.76|4218.91|4218.51|4217.04|4216.64|9325
1623080700000|2021-06-07 15:45:00|4218.04|4217.64|4217.79|4217.39|4219.04|4218.64|4217.54|4217.14|7107
1623081000000|2021-06-07 15:50:00|4218.04|4217.64|4218.29|4217.89|4218.79|4218.39|4217.54|4217.14|7103
1623081300000|2021-06-07 15:55:00|4218.04|4217.64|4219.79|4219.39|4219.79|4219.39|4217.79|4217.39|6340
1623081600000|2021-06-07 16:00:00|4220.04|4219.64|4220.29|4219.89|4221.04|4220.64|4219.29|4218.89|9032
1623081900000|2021-06-07 16:05:00|4220.54|4220.14|4221.54|4221.14|4221.79|4221.39|4220.29|4219.89|4830
1623082200000|2021-06-07 16:10:00|4221.66|4221.26|4222.54|4222.14|4222.79|4222.39|4221.54|4221.14|6751
1623082500000|2021-06-07 16:15:00|4222.79|4222.39|4221.29|4220.89|4222.79|4222.39|4221.29|4220.89|3738
1623082800000|2021-06-07 16:20:00|4221.54|4221.14|4221.04|4220.64|4221.54|4221.14|4221.04|4220.64|2518
1623083100000|2021-06-07 16:25:00|4220.79|4220.39|4220.04|4219.64|4221.04|4220.64|4219.54|4219.14|5853
1623083400000|2021-06-07 16:30:00|4220.29|4219.89|4220.54|4220.14|4220.79|4220.39|4219.54|4219.14|4552
1623083700000|2021-06-07 16:35:00|4220.79|4220.39|4221.04|4220.64|4221.04|4220.64|4220.04|4219.64|2682
1623084000000|2021-06-07 16:40:00|4221.29|4220.89|4221.54|4221.14|4222.04|4221.64|4220.79|4220.39|4707
1623084300000|2021-06-07 16:45:00|4221.41|4221.01|4221.79|4221.39|4221.79|4221.39|4221.04|4220.64|3168
1623084600000|2021-06-07 16:50:00|4221.54|4221.14|4222.29|4221.89|4222.54|4222.14|4221.54|4221.14|3597
1623084900000|2021-06-07 16:55:00|4222.16|4221.76|4221.54|4221.14|4222.29|4221.89|4221.54|4221.14|2652
1623085200000|2021-06-07 17:00:00|4221.79|4221.39|4221.54|4221.14|4222.54|4222.14|4221.04|4220.64|9238
1623085500000|2021-06-07 17:05:00|4221.66|4221.26|4220.54|4220.14|4221.79|4221.39|4220.04|4219.64|5706
1623085800000|2021-06-07 17:10:00|4220.79|4220.39|4219.79|4219.39|4221.04|4220.64|4218.54|4218.14|6561
1623086100000|2021-06-07 17:15:00|4220.04|4219.64|4220.54|4220.14|4221.04|4220.64|4219.04|4218.64|4293
1623086400000|2021-06-07 17:20:00|4220.29|4219.89|4220.54|4220.14|4221.29|4220.89|4220.29|4219.89|3517
1623086700000|2021-06-07 17:25:00|4220.79|4220.39|4219.79|4219.39|4221.04|4220.64|4219.29|4218.89|3908
1623087000000|2021-06-07 17:30:00|4220.29|4219.89|4220.54|4220.14|4221.04|4220.64|4219.54|4219.14|7257
1623087300000|2021-06-07 17:35:00|4220.41|4220.01|4219.54|4219.14|4220.79|4220.39|4219.04|4218.64|4380
1623087600000|2021-06-07 17:40:00|4219.79|4219.39|4218.79|4218.39|4219.79|4219.39|4218.29|4217.89|6243
1623087900000|2021-06-07 17:45:00|4218.66|4218.26|4218.29|4217.89|4218.91|4218.51|4216.54|4216.14|8724
1623088200000|2021-06-07 17:50:00|4218.41|4218.01|4218.54|4218.14|4218.79|4218.39|4217.79|4217.39|3083
1623088500000|2021-06-07 17:55:00|4218.41|4218.01|4217.04|4216.64|4218.54|4218.14|4217.04|4216.64|5465
1623088800000|2021-06-07 18:00:00|4216.79|4216.39|4215.68|4215.28|4217.79|4217.39|4215.18|4214.78|6396
1623089100000|2021-06-07 18:05:00|4215.55|4215.15|4217.68|4217.28|4217.68|4217.28|4215.43|4215.03|5576
1623089400000|2021-06-07 18:10:00|4217.43|4217.03|4217.68|4217.28|4217.93|4217.53|4216.93|4216.53|3618
1623089700000|2021-06-07 18:15:00|4217.93|4217.53|4217.18|4216.78|4218.18|4217.78|4216.93|4216.53|3626
1623090000000|2021-06-07 18:20:00|4217.43|4217.03|4217.38|4216.98|4218.22|4217.82|4217.16|4216.76|4435
1623090300000|2021-06-07 18:25:00|4217.13|4216.73|4219.23|4218.83|4219.48|4219.08|4217.13|4216.73|3713
1623090600000|2021-06-07 18:30:00|4218.98|4218.58|4219.73|4219.33|4219.98|4219.58|4218.73|4218.33|4016
1623090900000|2021-06-07 18:35:00|4219.6|4219.2|4220.48|4220.08|4220.48|4220.08|4219.23|4218.83|4569
1623091200000|2021-06-07 18:40:00|4220.23|4219.83|4220.48|4220.08|4220.98|4220.58|4219.98|4219.58|5785
1623091500000|2021-06-07 18:45:00|4220.73|4220.33|4220.48|4220.08|4220.98|4220.58|4219.73|4219.33|4234
1623091800000|2021-06-07 18:50:00|4220.73|4220.33|4221.73|4221.33|4221.85|4221.45|4220.48|4220.08|4942
1623092100000|2021-06-07 18:55:00|4221.48|4221.08|4222.48|4222.08|4223.98|4223.58|4221.35|4220.95|13339
1623092400000|2021-06-07 19:00:00|4222.23|4221.83|4223.98|4223.58|4224.23|4223.83|4222.23|4221.83|5451
1623092700000|2021-06-07 19:05:00|4224.1|4223.7|4224.73|4224.33|4224.73|4224.33|4223.48|4223.08|5835
1623093000000|2021-06-07 19:10:00|4224.48|4224.08|4224.73|4224.33|4224.98|4224.58|4223.73|4223.33|7309
1623093300000|2021-06-07 19:15:00|4224.48|4224.08|4225.48|4225.08|4225.48|4225.08|4224.23|4223.83|5479
1623093600000|2021-06-07 19:20:00|4225.35|4224.95|4226.23|4225.83|4226.48|4226.08|4225.23|4224.83|6610
1623093900000|2021-06-07 19:25:00|4226.48|4226.08|4226.23|4225.83|4226.6|4226.2|4225.73|4225.33|6406
1623094200000|2021-06-07 19:30:00|4226.48|4226.08|4225.23|4224.83|4226.73|4226.33|4225.23|4224.83|7571
1623094500000|2021-06-07 19:35:00|4224.98|4224.58|4222.98|4222.58|4225.23|4224.83|4222.98|4222.58|12386
1623094800000|2021-06-07 19:40:00|4222.73|4222.33|4223.23|4222.83|4224.73|4224.33|4222.73|4222.33|11723
1623095100000|2021-06-07 19:45:00|4222.73|4222.33|4223.48|4223.08|4223.73|4223.33|4222.48|4222.08|8993
1623095400000|2021-06-07 19:50:00|4224.98|4224.58|4227.23|4226.83|4227.6|4227.2|4224.48|4224.08|21043
1623095700000|2021-06-07 19:55:00|4227.48|4227.08|4226.73|4226.33|4228.23|4227.83|4226.73|4226.33|45810
1623096000000|2021-06-07 20:00:00|4226.64|4226.24|4227.24|4226.64|4227.74|4227.14|4226.64|4226.14|20863
1623096300000|2021-06-07 20:05:00|4226.99|4226.39|4227.99|4227.39|4228.24|4227.64|4226.99|4226.39|8755
1623096600000|2021-06-07 20:10:00|4227.74|4227.14|4227.94|4226.44|4227.94|4227.14|4227.11|4226.42|4129
1623096900000|2021-06-07 20:15:00|4227.83|4226.33|4227.5|4226|4228.08|4226.58|4227.46|4225.96|0
1623097200000|2021-06-07 20:20:00|4227.61|4226.11|4229.2|4227.7|4229.56|4228.06|4227.54|4226.04|0
1623097500000|2021-06-07 20:25:00|4229.16|4227.66|4229.18|4227.68|4229.59|4228.09|4228.84|4227.34|0
1623097800000|2021-06-07 20:30:00|4227.36|4226.76|4228.11|4227.51|4228.61|4228.01|4227.36|4226.76|1336
1623098100000|2021-06-07 20:35:00|4228.36|4227.76|4227.61|4227.01|4228.36|4227.76|4227.36|4226.76|581
1623098400000|2021-06-07 20:40:00|4227.36|4226.76|4227.61|4227.01|4228.11|4227.51|4227.36|4226.76|562
1623098700000|2021-06-07 20:45:00|4227.86|4227.26|4227.61|4227.01|4228.11|4227.51|4227.61|4227.01|971
1623099000000|2021-06-07 20:50:00|4227.86|4227.26|4227.86|4227.26|4228.36|4227.76|4227.86|4227.26|906
1623099300000|2021-06-07 20:55:00|4228.11|4227.51|4229.31|4227.81|4229.33|4228.51|4227.86|4227.26|1230
1623099600000|2021-06-07 21:00:00|4228.98|4227.48|4229.16|4227.66|4229.24|4227.74|4228.95|4227.45|0
1623099900000|2021-06-07 21:05:00|4229.2|4227.7|4230.11|4228.61|4230.19|4228.69|4229.2|4227.7|0
1623100200000|2021-06-07 21:10:00|4230.04|4228.54|4229.71|4228.21|4230.15|4228.65|4229.71|4228.21|0
1623100500000|2021-06-07 21:15:00|4229.67|4228.17|4229.64|4228.14|4229.75|4228.25|4229.6|4228.1|0
1623100800000|2021-06-07 21:20:00|4229.75|4228.25|4229.27|4227.77|4229.78|4228.28|4229.09|4227.59|0
1623101100000|2021-06-07 21:25:00|4229.35|4227.85|4229.46|4227.96|4229.53|4228.03|4229.35|4227.85|0
1623101400000|2021-06-07 21:30:00|4229.57|4228.07|4229.35|4227.85|4229.67|4228.17|4229.31|4227.81|0
1623101700000|2021-06-07 21:35:00|4229.38|4227.88|4229.31|4227.81|4229.38|4227.88|4229.31|4227.81|0
1623102000000|2021-06-07 21:40:00|4229.38|4227.88|4229.35|4227.85|4229.6|4228.1|4229.35|4227.85|0
1623102600000|2021-06-07 21:50:00|4229.24|4227.74|4229.27|4227.77|4229.27|4227.77|4229.16|4227.66|0
1623102900000|2021-06-07 21:55:00|4229.31|4227.81|4229.38|4227.88|4229.38|4227.88|4229.31|4227.81|0
1623103200000|2021-06-07 22:00:00|4229.11|4228.51|4228.24|4227.64|4229.49|4228.89|4227.99|4227.39|987
1623103500000|2021-06-07 22:05:00|4228.49|4227.89|4227.49|4226.89|4228.49|4227.89|4227.24|4226.64|515
1623103800000|2021-06-07 22:10:00|4227.61|4227.01|4227.74|4227.14|4227.99|4227.39|4227.49|4226.89|298
1623104100000|2021-06-07 22:15:00|4227.49|4226.89|4227.49|4226.89|4228.24|4227.64|4227.24|4226.64|291
1623104400000|2021-06-07 22:20:00|4227.61|4227.01|4227.99|4227.39|4227.99|4227.39|4227.61|4227.01|99
1623104700000|2021-06-07 22:25:00|4227.86|4227.26|4227.74|4227.14|4227.99|4227.39|4227.49|4226.89|111
1623105000000|2021-06-07 22:30:00|4227.99|4227.39|4227.74|4227.14|4228.24|4227.64|4227.49|4226.89|348
1623105300000|2021-06-07 22:35:00|4227.49|4226.89|4227.74|4227.14|4227.99|4227.39|4226.99|4226.39|230
1623105600000|2021-06-07 22:40:00|4227.61|4227.01|4227.24|4226.64|4227.74|4227.14|4227.24|4226.64|146
1623105900000|2021-06-07 22:45:00|4227.36|4226.76|4226.74|4226.14|4227.49|4226.89|4226.74|4226.14|470
1623106200000|2021-06-07 22:50:00|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|4226.99|4226.39|177
1623106500000|2021-06-07 22:55:00|4226.86|4226.26|4226.74|4226.14|4226.99|4226.39|4226.74|4226.14|239
1623106800000|2021-06-07 23:00:00|4226.99|4226.39|4227.74|4227.14|4227.99|4227.39|4226.86|4226.26|413
1623107100000|2021-06-07 23:05:00|4227.61|4227.01|4226.99|4226.39|4227.74|4227.14|4226.74|4226.14|279
1623107400000|2021-06-07 23:10:00|4227.24|4226.64|4228.24|4227.64|4228.24|4227.64|4226.99|4226.39|243
1623107700000|2021-06-07 23:15:00|4228.11|4227.51|4228.49|4227.89|4228.74|4228.14|4227.49|4226.89|493
1623108000000|2021-06-07 23:20:00|4228.99|4228.39|4230.49|4229.89|4230.74|4230.14|4228.74|4228.14|1322
1623108300000|2021-06-07 23:25:00|4230.36|4229.76|4229.49|4228.89|4230.49|4229.89|4229.24|4228.64|518
1623108600000|2021-06-07 23:30:00|4229.24|4228.64|4228.49|4227.89|4229.74|4229.14|4228.36|4227.76|513
1623108900000|2021-06-07 23:35:00|4228.61|4228.01|4228.49|4227.89|4228.99|4228.39|4228.24|4227.64|416
1623109200000|2021-06-07 23:40:00|4228.74|4228.14|4227.49|4226.89|4228.74|4228.14|4227.49|4226.89|454
1623109500000|2021-06-07 23:45:00|4227.74|4227.14|4227.74|4227.14|4227.99|4227.39|4227.24|4226.64|390
1623109800000|2021-06-07 23:50:00|4227.49|4226.89|4227.24|4226.64|4228.49|4227.89|4226.74|4226.14|566
1623110100000|2021-06-07 23:55:00|4227.36|4226.76|4227.49|4226.89|4227.49|4226.89|4226.86|4226.26|242
1623110400000|2021-06-08 00:00:00|4227.24|4226.64|4227.74|4227.14|4227.74|4227.14|4226.74|4226.14|1033
1623110700000|2021-06-08 00:05:00|4227.61|4227.01|4229.74|4229.14|4229.99|4229.39|4227.49|4226.89|951
1623111000000|2021-06-08 00:10:00|4229.99|4229.39|4231.74|4231.14|4232.74|4232.14|4229.49|4228.89|2000
1623111300000|2021-06-08 00:15:00|4231.99|4231.39|4232.24|4231.64|4233.24|4232.64|4231.49|4230.89|1753
1623111600000|2021-06-08 00:20:00|4231.99|4231.39|4231.11|4230.51|4231.99|4231.39|4230.99|4230.39|676
1623111900000|2021-06-08 00:25:00|4231.24|4230.64|4231.24|4230.64|4231.24|4230.64|4230.49|4229.89|660
1623112200000|2021-06-08 00:30:00|4231.36|4230.76|4231.74|4231.14|4232.49|4231.89|4231.24|4230.64|541
1623112500000|2021-06-08 00:35:00|4231.86|4231.26|4231.74|4231.14|4232.49|4231.89|4231.61|4231.01|400
1623112800000|2021-06-08 00:40:00|4231.99|4231.39|4232.24|4231.64|4232.49|4231.89|4231.74|4231.14|279
1623113100000|2021-06-08 00:45:00|4232.36|4231.76|4232.74|4232.14|4232.74|4232.14|4231.99|4231.39|273
1623113400000|2021-06-08 00:50:00|4233.49|4232.89|4232.99|4232.39|4234.24|4233.64|4232.74|4232.14|1228
1623113700000|2021-06-08 00:55:00|4233.24|4232.64|4233.74|4233.14|4233.99|4233.39|4232.49|4231.89|680
1623114000000|2021-06-08 01:00:00|4233.99|4233.39|4233.74|4233.14|4234.74|4234.14|4233.49|4232.89|1035
1623114300000|2021-06-08 01:05:00|4233.86|4233.26|4234.99|4234.39|4235.24|4234.64|4233.74|4233.14|676
1623114600000|2021-06-08 01:10:00|4234.74|4234.14|4235.74|4235.14|4236.24|4235.64|4234.74|4234.14|1021
1623114900000|2021-06-08 01:15:00|4235.99|4235.39|4234.99|4234.39|4236.24|4235.64|4234.74|4234.14|663
1623115200000|2021-06-08 01:20:00|4234.86|4234.26|4234.49|4233.89|4234.99|4234.39|4233.99|4233.39|560
1623115500000|2021-06-08 01:25:00|4234.61|4234.01|4233.74|4233.14|4234.74|4234.14|4233.24|4232.64|730
1623115800000|2021-06-08 01:30:00|4233.61|4233.01|4231.74|4231.14|4233.99|4233.39|4231.74|4231.14|859
1623116100000|2021-06-08 01:35:00|4231.86|4231.26|4232.49|4231.89|4232.99|4232.39|4231.74|4231.14|755
1623116400000|2021-06-08 01:40:00|4232.61|4232.01|4233.99|4233.39|4234.24|4233.64|4232.49|4231.89|651
1623116700000|2021-06-08 01:45:00|4234.11|4233.51|4233.99|4233.39|4234.49|4233.89|4233.49|4232.89|590
1623117000000|2021-06-08 01:50:00|4234.11|4233.51|4233.49|4232.89|4234.49|4233.89|4233.49|4232.89|354
1623117300000|2021-06-08 01:55:00|4233.36|4232.76|4233.49|4232.89|4233.74|4233.14|4232.99|4232.39|712
1623117600000|2021-06-08 02:00:00|4233.74|4233.14|4231.99|4231.39|4233.99|4233.39|4231.86|4231.26|796
1623117900000|2021-06-08 02:05:00|4232.11|4231.51|4233.49|4232.89|4233.74|4233.14|4231.86|4231.26|637
1623118200000|2021-06-08 02:10:00|4233.74|4233.14|4232.49|4231.89|4234.24|4233.64|4232.49|4231.89|322
1623118500000|2021-06-08 02:15:00|4232.61|4232.01|4232.24|4231.64|4232.99|4232.39|4231.74|4231.14|724
1623118800000|2021-06-08 02:20:00|4232.11|4231.51|4230.99|4230.39|4232.24|4231.64|4230.74|4230.14|744
1623119100000|2021-06-08 02:25:00|4231.11|4230.51|4230.24|4229.64|4231.24|4230.64|4229.99|4229.39|709
1623119400000|2021-06-08 02:30:00|4230.11|4229.51|4230.49|4229.89|4230.74|4230.14|4229.74|4229.14|1245
1623119700000|2021-06-08 02:35:00|4230.36|4229.76|4229.49|4228.89|4230.74|4230.14|4229.49|4228.89|351
1623120000000|2021-06-08 02:40:00|4229.74|4229.14|4229.74|4229.14|4230.49|4229.89|4229.49|4228.89|821
1623120300000|2021-06-08 02:45:00|4229.61|4229.01|4230.24|4229.64|4230.24|4229.64|4229.24|4228.64|275
1623120600000|2021-06-08 02:50:00|4229.99|4229.39|4228.99|4228.39|4230.49|4229.89|4228.99|4228.39|638
1623120900000|2021-06-08 02:55:00|4228.86|4228.26|4227.74|4227.14|4228.99|4228.39|4227.24|4226.64|943
1623121200000|2021-06-08 03:00:00|4227.49|4226.89|4228.49|4227.89|4228.49|4227.89|4227.24|4226.64|828
1623121500000|2021-06-08 03:05:00|4228.24|4227.64|4229.24|4228.64|4229.24|4228.64|4228.24|4227.64|403
1623121800000|2021-06-08 03:10:00|4228.99|4228.39|4229.74|4229.14|4229.74|4229.14|4228.74|4228.14|721
1623122100000|2021-06-08 03:15:00|4229.49|4228.89|4228.74|4228.14|4229.74|4229.14|4228.74|4228.14|439
1623122400000|2021-06-08 03:20:00|4228.99|4228.39|4229.49|4228.89|4229.74|4229.14|4228.74|4228.14|338
1623122700000|2021-06-08 03:25:00|4229.24|4228.64|4230.24|4229.64|4230.49|4229.89|4229.24|4228.64|377
1623123000000|2021-06-08 03:30:00|4229.99|4229.39|4229.74|4229.14|4230.24|4229.64|4229.49|4228.89|244
1623123300000|2021-06-08 03:35:00|4229.49|4228.89|4230.11|4229.51|4230.24|4229.64|4229.49|4228.89|161
1623123600000|2021-06-08 03:40:00|4230.24|4229.64|4228.99|4228.39|4230.24|4229.64|4228.99|4228.39|369
1623123900000|2021-06-08 03:45:00|4228.74|4228.14|4227.74|4227.14|4228.74|4228.14|4227.24|4226.64|758
1623124200000|2021-06-08 03:50:00|4227.86|4227.26|4228.99|4228.39|4229.24|4228.64|4227.74|4227.14|360
1623124500000|2021-06-08 03:55:00|4229.11|4228.51|4228.99|4228.39|4229.24|4228.64|4228.49|4227.89|269
1623124800000|2021-06-08 04:00:00|4228.74|4228.14|4228.74|4228.14|4228.99|4228.39|4228.49|4227.89|126
1623125100000|2021-06-08 04:05:00|4228.86|4228.26|4228.49|4227.89|4229.24|4228.64|4228.24|4227.64|193
1623125400000|2021-06-08 04:10:00|4228.61|4228.01|4228.49|4227.89|4228.74|4228.14|4228.24|4227.64|214
1623125700000|2021-06-08 04:15:00|4228.74|4228.14|4229.49|4228.89|4229.49|4228.89|4228.74|4228.14|289
1623126000000|2021-06-08 04:20:00|4229.61|4229.01|4229.24|4228.64|4229.61|4229.01|4229.11|4228.51|133
1623126300000|2021-06-08 04:25:00|4229.49|4228.89|4229.49|4228.89|4229.74|4229.14|4229.24|4228.64|129
1623126600000|2021-06-08 04:30:00|4229.61|4229.01|4229.99|4229.39|4230.24|4229.64|4229.49|4228.89|323
1623126900000|2021-06-08 04:35:00|4230.11|4229.51|4229.24|4228.64|4230.11|4229.51|4229.24|4228.64|242
1623127200000|2021-06-08 04:40:00|4229.36|4228.76|4229.61|4229.01|4229.74|4229.14|4229.24|4228.64|215
1623127500000|2021-06-08 04:45:00|4229.49|4228.89|4229.74|4229.14|4229.86|4229.26|4229.24|4228.64|200
1623127800000|2021-06-08 04:50:00|4229.99|4229.39|4229.74|4229.14|4230.24|4229.64|4229.49|4228.89|529
1623128100000|2021-06-08 04:55:00|4229.49|4228.89|4229.99|4229.39|4230.24|4229.64|4229.49|4228.89|343
1623128400000|2021-06-08 05:00:00|4229.74|4229.14|4229.24|4228.64|4230.24|4229.64|4229.24|4228.64|717
1623128700000|2021-06-08 05:05:00|4229.49|4228.89|4229.74|4229.14|4229.74|4229.14|4228.99|4228.39|407
1623129000000|2021-06-08 05:10:00|4229.86|4229.26|4229.74|4229.14|4229.86|4229.26|4229.49|4228.89|274
1623129300000|2021-06-08 05:15:00|4229.99|4229.39|4229.49|4228.89|4229.99|4229.39|4229.49|4228.89|123
1623129600000|2021-06-08 05:20:00|4229.36|4228.76|4228.24|4227.64|4229.36|4228.76|4227.99|4227.39|580
1623129900000|2021-06-08 05:25:00|4227.99|4227.39|4228.24|4227.64|4228.74|4228.14|4227.74|4227.14|499
1623130200000|2021-06-08 05:30:00|4227.99|4227.39|4227.99|4227.39|4227.99|4227.39|4227.49|4226.89|666
1623130500000|2021-06-08 05:35:00|4228.11|4227.51|4228.74|4228.14|4228.99|4228.39|4227.99|4227.39|323
1623130800000|2021-06-08 05:40:00|4228.99|4228.39|4228.49|4227.89|4228.99|4228.39|4228.24|4227.64|273
1623131100000|2021-06-08 05:45:00|4228.61|4228.01|4227.49|4226.89|4228.74|4228.14|4227.49|4226.89|291
1623131400000|2021-06-08 05:50:00|4227.36|4226.76|4227.49|4226.89|4227.99|4227.39|4227.36|4226.76|293
1623131700000|2021-06-08 05:55:00|4227.74|4227.14|4227.74|4227.14|4228.24|4227.64|4227.36|4226.76|677
1623132000000|2021-06-08 06:00:00|4227.49|4226.89|4230.24|4229.64|4230.24|4229.64|4227.36|4226.76|1017
1623132300000|2021-06-08 06:05:00|4230.36|4229.76|4230.24|4229.64|4230.99|4230.39|4229.99|4229.39|1038
1623132600000|2021-06-08 06:10:00|4229.99|4229.39|4230.24|4229.64|4230.74|4230.14|4229.74|4229.14|368
1623132900000|2021-06-08 06:15:00|4230.11|4229.51|4228.24|4227.64|4230.11|4229.51|4228.24|4227.64|657
1623133200000|2021-06-08 06:20:00|4227.99|4227.39|4227.99|4227.39|4228.49|4227.89|4227.74|4227.14|799
1623133500000|2021-06-08 06:25:00|4227.86|4227.26|4227.99|4227.39|4228.24|4227.64|4227.49|4226.89|588
1623133800000|2021-06-08 06:30:00|4228.24|4227.64|4228.49|4227.89|4228.99|4228.39|4227.49|4226.89|641
1623134100000|2021-06-08 06:35:00|4228.24|4227.64|4228.74|4228.14|4228.74|4228.14|4228.24|4227.64|241
1623134400000|2021-06-08 06:40:00|4228.61|4228.01|4228.24|4227.64|4228.74|4228.14|4228.11|4227.51|545
1623134700000|2021-06-08 06:45:00|4228.11|4227.51|4227.24|4226.64|4228.24|4227.64|4226.99|4226.39|639
1623135000000|2021-06-08 06:50:00|4226.99|4226.39|4226.99|4226.39|4227.24|4226.64|4226.99|4226.39|245
1623135300000|2021-06-08 06:55:00|4227.11|4226.51|4227.99|4227.39|4227.99|4227.39|4226.99|4226.39|544
1623135600000|2021-06-08 07:00:00|4228.24|4227.64|4225.74|4225.14|4229.49|4228.89|4225.74|4225.14|3177
1623135900000|2021-06-08 07:05:00|4225.99|4225.39|4226.11|4225.51|4228.24|4227.64|4225.49|4224.89|1838
1623136200000|2021-06-08 07:10:00|4226.24|4225.64|4225.49|4224.89|4226.49|4225.89|4224.49|4223.89|1667
1623136500000|2021-06-08 07:15:00|4225.36|4224.76|4225.74|4225.14|4226.24|4225.64|4223.86|4223.26|1632
1623136800000|2021-06-08 07:20:00|4225.61|4225.01|4225.99|4225.39|4227.24|4226.64|4225.49|4224.89|1164
1623137100000|2021-06-08 07:25:00|4225.74|4225.14|4226.74|4226.14|4227.11|4226.51|4224.99|4224.39|864
1623137400000|2021-06-08 07:30:00|4226.61|4226.01|4226.24|4225.64|4226.99|4226.39|4225.99|4225.39|700
1623137700000|2021-06-08 07:35:00|4226.36|4225.76|4224.49|4223.89|4226.49|4225.89|4223.99|4223.39|860
1623138000000|2021-06-08 07:40:00|4224.61|4224.01|4224.99|4224.39|4225.49|4224.89|4224.24|4223.64|774
1623138300000|2021-06-08 07:45:00|4224.74|4224.14|4225.24|4224.64|4225.74|4225.14|4224.49|4223.89|807
1623138600000|2021-06-08 07:50:00|4225.36|4224.76|4224.74|4224.14|4225.86|4225.26|4224.49|4223.89|790
1623138900000|2021-06-08 07:55:00|4224.86|4224.26|4225.36|4224.76|4225.49|4224.89|4224.74|4224.14|506
1623139200000|2021-06-08 08:00:00|4225.49|4224.89|4225.74|4225.14|4226.74|4226.14|4224.99|4224.39|845
1623139500000|2021-06-08 08:05:00|4225.86|4225.26|4224.74|4224.14|4225.99|4225.39|4224.49|4223.89|822
1623139800000|2021-06-08 08:10:00|4224.86|4224.26|4223.99|4223.39|4224.99|4224.39|4223.99|4223.39|815
1623140100000|2021-06-08 08:15:00|4224.11|4223.51|4225.49|4224.89|4225.74|4225.14|4224.11|4223.51|740
1623140400000|2021-06-08 08:20:00|4225.74|4225.14|4224.99|4224.39|4225.99|4225.39|4224.49|4223.89|891
1623140700000|2021-06-08 08:25:00|4224.86|4224.26|4224.99|4224.39|4225.49|4224.89|4223.99|4223.39|536
1623141000000|2021-06-08 08:30:00|4225.24|4224.64|4226.74|4226.14|4226.74|4226.14|4224.99|4224.39|801
1623141300000|2021-06-08 08:35:00|4226.61|4226.01|4226.49|4225.89|4226.74|4226.14|4225.74|4225.14|860
1623141600000|2021-06-08 08:40:00|4226.61|4226.01|4226.74|4226.14|4227.49|4226.89|4225.99|4225.39|612
1623141900000|2021-06-08 08:45:00|4226.61|4226.01|4227.24|4226.64|4227.49|4226.89|4226.49|4225.89|615
1623142200000|2021-06-08 08:50:00|4227.11|4226.51|4228.49|4227.89|4228.49|4227.89|4226.99|4226.39|539
1623142500000|2021-06-08 08:55:00|4228.36|4227.76|4228.74|4228.14|4228.74|4228.14|4227.99|4227.39|648
1623142800000|2021-06-08 09:00:00|4229.24|4228.64|4229.74|4229.14|4229.99|4229.39|4226.49|4225.89|2318
1623143100000|2021-06-08 09:05:00|4229.86|4229.26|4231.49|4230.89|4231.49|4230.89|4229.74|4229.14|1894
1623143400000|2021-06-08 09:10:00|4231.74|4231.14|4230.99|4230.39|4231.74|4231.14|4230.86|4230.26|885
1623143700000|2021-06-08 09:15:00|4231.24|4230.64|4231.24|4230.64|4232.24|4231.64|4231.24|4230.64|822
1623144000000|2021-06-08 09:20:00|4231.11|4230.51|4232.74|4232.14|4232.86|4232.26|4230.99|4230.39|729
1623144300000|2021-06-08 09:25:00|4232.99|4232.39|4231.99|4231.39|4233.24|4232.64|4231.24|4230.64|861
1623144600000|2021-06-08 09:30:00|4231.86|4231.26|4231.74|4231.14|4232.24|4231.64|4231.24|4230.64|472
1623144900000|2021-06-08 09:35:00|4231.61|4231.01|4231.24|4230.64|4231.99|4231.39|4230.74|4230.14|675
1623145200000|2021-06-08 09:40:00|4231.11|4230.51|4229.99|4229.39|4231.24|4230.64|4229.74|4229.14|578
1623145500000|2021-06-08 09:45:00|4230.11|4229.51|4230.74|4230.14|4232.24|4231.64|4229.99|4229.39|1201
1623145800000|2021-06-08 09:50:00|4230.61|4230.01|4231.49|4230.89|4231.74|4231.14|4230.36|4229.76|1041
1623146100000|2021-06-08 09:55:00|4231.74|4231.14|4231.24|4230.64|4231.99|4231.39|4230.99|4230.39|815
1623146400000|2021-06-08 10:00:00|4230.99|4230.39|4229.24|4228.64|4231.24|4230.64|4228.74|4228.14|1191
1623146700000|2021-06-08 10:05:00|4229.11|4228.51|4228.74|4228.14|4230.49|4229.89|4227.99|4227.39|1666
1623147000000|2021-06-08 10:10:00|4228.99|4228.39|4227.74|4227.14|4229.24|4228.64|4227.49|4226.89|1869
1623147300000|2021-06-08 10:15:00|4227.61|4227.01|4218.24|4217.64|4227.61|4227.01|4218.11|4217.51|11308
1623147600000|2021-06-08 10:20:00|4218.49|4217.89|4218.74|4218.14|4220.61|4220.01|4217.24|4216.64|4482
1623147900000|2021-06-08 10:25:00|4218.49|4217.89|4217.49|4216.89|4219.74|4219.14|4214.49|4213.89|8580
1623148200000|2021-06-08 10:30:00|4217.24|4216.64|4219.24|4218.64|4219.74|4219.14|4214.49|4213.89|6065
1623148500000|2021-06-08 10:35:00|4218.99|4218.39|4227.74|4227.14|4228.74|4228.14|4218.86|4218.26|9511
1623148800000|2021-06-08 10:40:00|4227.61|4227.01|4225.49|4224.89|4228.24|4227.64|4225.36|4224.76|3457
1623149100000|2021-06-08 10:45:00|4226.24|4225.64|4227.99|4227.39|4227.99|4227.39|4225.99|4225.39|3347
1623149400000|2021-06-08 10:50:00|4228.11|4227.51|4227.99|4227.39|4228.49|4227.89|4227.74|4227.14|1425
1623149700000|2021-06-08 10:55:00|4228.24|4227.64|4229.24|4228.64|4229.99|4229.39|4227.99|4227.39|1863
1623150000000|2021-06-08 11:00:00|4228.99|4228.39|4229.49|4228.89|4229.99|4229.39|4227.99|4227.39|1913
1623150300000|2021-06-08 11:05:00|4229.74|4229.14|4231.74|4231.14|4232.11|4231.51|4229.49|4228.89|2584
1623150600000|2021-06-08 11:10:00|4231.61|4231.01|4232.86|4232.26|4233.24|4232.64|4230.49|4229.89|2544
1623150900000|2021-06-08 11:15:00|4232.99|4232.39|4231.99|4231.39|4233.24|4232.64|4231.74|4231.14|2046
1623151200000|2021-06-08 11:20:00|4232.24|4231.64|4231.99|4231.39|4232.74|4232.14|4231.74|4231.14|1726
1623151500000|2021-06-08 11:25:00|4231.86|4231.26|4231.49|4230.89|4232.74|4232.14|4231.24|4230.64|1525
1623151800000|2021-06-08 11:30:00|4231.74|4231.14|4230.99|4230.39|4231.99|4231.39|4230.99|4230.39|703
1623152100000|2021-06-08 11:35:00|4231.24|4230.64|4232.74|4232.14|4232.74|4232.14|4231.24|4230.64|677
1623152400000|2021-06-08 11:40:00|4232.86|4232.26|4233.99|4233.39|4234.49|4233.89|4232.74|4232.14|2184
1623152700000|2021-06-08 11:45:00|4234.24|4233.64|4233.49|4232.89|4234.49|4233.89|4233.11|4232.51|1596
1623153000000|2021-06-08 11:50:00|4233.74|4233.14|4233.24|4232.64|4234.36|4233.76|4233.24|4232.64|1648
1623153300000|2021-06-08 11:55:00|4233.11|4232.51|4234.24|4233.64|4234.49|4233.89|4232.86|4232.26|3031
1623153600000|2021-06-08 12:00:00|4234.49|4233.89|4233.99|4233.39|4234.99|4234.39|4233.24|4232.64|1583
1623153900000|2021-06-08 12:05:00|4234.11|4233.51|4233.99|4233.39|4234.99|4234.39|4233.61|4233.01|1529
1623154200000|2021-06-08 12:10:00|4234.11|4233.51|4234.49|4233.89|4234.99|4234.39|4233.99|4233.39|878
1623154500000|2021-06-08 12:15:00|4234.24|4233.64|4236.99|4236.39|4236.99|4236.39|4234.24|4233.64|3528
1623154800000|2021-06-08 12:20:00|4237.11|4236.51|4237.74|4237.14|4237.74|4237.14|4236.24|4235.64|3197
1623155100000|2021-06-08 12:25:00|4237.49|4236.89|4236.99|4236.39|4238.24|4237.64|4236.99|4236.39|2158
1623155400000|2021-06-08 12:30:00|4236.86|4236.26|4235.74|4235.14|4237.49|4236.89|4235.24|4234.64|3548
1623155700000|2021-06-08 12:35:00|4235.49|4234.89|4235.74|4235.14|4236.49|4235.89|4235.24|4234.64|1848
1623156000000|2021-06-08 12:40:00|4235.99|4235.39|4236.49|4235.89|4236.74|4236.14|4234.74|4234.14|2404
1623156300000|2021-06-08 12:45:00|4236.24|4235.64|4234.24|4233.64|4236.99|4236.39|4234.11|4233.51|2743
1623156600000|2021-06-08 12:50:00|4234.11|4233.51|4234.99|4234.39|4235.24|4234.64|4233.99|4233.39|3014
1623156900000|2021-06-08 12:55:00|4235.11|4234.51|4234.99|4234.39|4235.74|4235.14|4234.49|4233.89|2882
1623157200000|2021-06-08 13:00:00|4235.24|4234.64|4235.49|4234.89|4235.74|4235.14|4234.99|4234.39|1959
1623157500000|2021-06-08 13:05:00|4235.61|4235.01|4235.74|4235.14|4236.24|4235.64|4235.24|4234.64|2804
1623157800000|2021-06-08 13:10:00|4235.49|4234.89|4235.99|4235.39|4236.99|4236.39|4235.49|4234.89|2277
1623158100000|2021-06-08 13:15:00|4236.24|4235.64|4236.24|4235.64|4236.49|4235.89|4235.99|4235.39|1792
1623158400000|2021-06-08 13:20:00|4236.49|4235.89|4237.24|4236.64|4237.24|4236.64|4235.24|4234.64|5271
1623158700000|2021-06-08 13:25:00|4236.99|4236.39|4236.24|4235.64|4237.49|4236.89|4236.24|4235.64|5408
1623159000000|2021-06-08 13:30:00|4236.14|4235.74|4232.14|4231.74|4236.39|4235.99|4231.39|4230.99|32233
1623159300000|2021-06-08 13:35:00|4231.89|4231.49|4231.64|4231.24|4232.39|4231.99|4230.14|4229.74|18709
1623159600000|2021-06-08 13:40:00|4231.39|4230.99|4231.64|4231.24|4233.14|4232.74|4230.64|4230.24|20078
1623159900000|2021-06-08 13:45:00|4231.89|4231.49|4228.89|4228.49|4233.39|4232.99|4228.64|4228.24|25626
1623160200000|2021-06-08 13:50:00|4229.14|4228.74|4222.89|4222.49|4229.14|4228.74|4221.89|4221.49|39901
1623160500000|2021-06-08 13:55:00|4223.14|4222.74|4221.89|4221.49|4223.89|4223.49|4220.64|4220.24|25362
1623160800000|2021-06-08 14:00:00|4221.64|4221.24|4223.89|4223.49|4224.89|4224.49|4219.64|4219.24|33437
1623161100000|2021-06-08 14:05:00|4223.64|4223.24|4225.14|4224.74|4225.39|4224.99|4222.89|4222.49|16792
1623161400000|2021-06-08 14:10:00|4224.89|4224.49|4225.39|4224.99|4226.64|4226.24|4224.64|4224.24|13106
1623161700000|2021-06-08 14:15:00|4225.64|4225.24|4224.39|4223.99|4225.89|4225.49|4223.14|4222.74|12976
1623162000000|2021-06-08 14:20:00|4224.64|4224.24|4222.76|4222.36|4225.39|4224.99|4222.39|4221.99|11144
1623162300000|2021-06-08 14:25:00|4223.14|4222.74|4223.14|4222.74|4224.14|4223.74|4221.64|4221.24|13921
1623162600000|2021-06-08 14:30:00|4222.89|4222.49|4221.64|4221.24|4223.64|4223.24|4220.39|4219.99|11956
1623162900000|2021-06-08 14:35:00|4221.39|4220.99|4221.14|4220.74|4222.39|4221.99|4220.51|4220.11|14574
1623163200000|2021-06-08 14:40:00|4221.39|4220.99|4224.89|4224.49|4225.64|4225.24|4221.01|4220.61|15534
1623163500000|2021-06-08 14:45:00|4225.01|4224.61|4224.64|4224.24|4226.14|4225.74|4224.26|4223.86|9159
1623163800000|2021-06-08 14:50:00|4224.89|4224.49|4223.51|4223.11|4226.64|4226.24|4223.39|4222.99|10508
1623164100000|2021-06-08 14:55:00|4223.39|4222.99|4223.14|4222.74|4223.89|4223.49|4221.64|4221.24|8747
1623164400000|2021-06-08 15:00:00|4223.39|4222.99|4222.64|4222.24|4226.14|4225.74|4221.64|4221.24|14500
1623164700000|2021-06-08 15:05:00|4222.76|4222.36|4225.89|4225.49|4226.14|4225.74|4221.89|4221.49|14577
1623165000000|2021-06-08 15:10:00|4225.64|4225.24|4218.39|4217.99|4225.89|4225.49|4218.39|4217.99|18236
1623165300000|2021-06-08 15:15:00|4218.64|4218.24|4214.64|4214.24|4220.14|4219.74|4214.64|4214.24|24967
1623165600000|2021-06-08 15:20:00|4214.39|4213.99|4210.39|4209.99|4214.64|4214.24|4207.64|4207.24|41156
1623165900000|2021-06-08 15:25:00|4210.64|4210.24|4213.64|4213.24|4214.64|4214.24|4208.39|4207.99|35375
1623166200000|2021-06-08 15:30:00|4213.39|4212.99|4216.4|4216|4216.89|4216.49|4213.14|4212.74|18582
1623166500000|2021-06-08 15:35:00|4216.15|4215.75|4216.9|4216.5|4217.15|4216.75|4213.65|4213.25|16299
1623166800000|2021-06-08 15:40:00|4217.15|4216.75|4223.15|4222.75|4223.15|4222.75|4214.65|4214.25|28949
1623167100000|2021-06-08 15:45:00|4223.4|4223|4223.65|4223.25|4224.65|4224.25|4222.9|4222.5|15123
1623167400000|2021-06-08 15:50:00|4223.9|4223.5|4223.9|4223.5|4224.9|4224.5|4222.15|4221.75|15205
1623167700000|2021-06-08 15:55:00|4223.65|4223.25|4224.65|4224.25|4225.65|4225.25|4223.4|4223|8911
1623168000000|2021-06-08 16:00:00|4224.4|4224|4225.9|4225.5|4226.15|4225.75|4223.9|4223.5|11167
1623168300000|2021-06-08 16:05:00|4226.02|4225.62|4227.4|4227|4228.15|4227.75|4225.9|4225.5|13239
1623168600000|2021-06-08 16:10:00|4227.65|4227.25|4228.65|4228.25|4228.65|4228.25|4226.4|4226|9728
1623168900000|2021-06-08 16:15:00|4228.9|4228.5|4228.65|4228.25|4229.4|4229|4227.65|4227.25|7363
1623169200000|2021-06-08 16:20:00|4228.9|4228.5|4227.52|4227.12|4228.9|4228.5|4226.65|4226.25|12715
1623169500000|2021-06-08 16:25:00|4227.65|4227.25|4228.9|4228.5|4228.9|4228.5|4226.15|4225.75|11743
1623169800000|2021-06-08 16:30:00|4229.15|4228.75|4230.15|4229.75|4230.9|4230.5|4228.9|4228.5|15217
1623170100000|2021-06-08 16:35:00|4230.4|4230|4228.9|4228.5|4230.65|4230.25|4228.9|4228.5|8251
1623170400000|2021-06-08 16:40:00|4228.78|4228.38|4229.53|4229.13|4229.78|4229.38|4228.53|4228.13|7349
1623170700000|2021-06-08 16:45:00|4229.28|4228.88|4229.78|4229.38|4229.78|4229.38|4227.78|4227.38|7733
1623171000000|2021-06-08 16:50:00|4229.9|4229.5|4229.03|4228.63|4230.28|4229.88|4229.03|4228.63|6152
1623171300000|2021-06-08 16:55:00|4229.15|4228.75|4230.03|4229.63|4230.28|4229.88|4228.78|4228.38|4099
1623171600000|2021-06-08 17:00:00|4229.78|4229.38|4230.28|4229.88|4230.53|4230.13|4229.28|4228.88|5646
1623171900000|2021-06-08 17:05:00|4230.15|4229.75|4230.28|4229.88|4230.28|4229.88|4229.53|4229.13|4438
1623172200000|2021-06-08 17:10:00|4230.15|4229.75|4228.53|4228.13|4230.53|4230.13|4228.4|4228|9829
1623172500000|2021-06-08 17:15:00|4228.4|4228|4227.78|4227.38|4229.28|4228.88|4227.53|4227.13|5794
1623172800000|2021-06-08 17:20:00|4228.03|4227.63|4227.53|4227.13|4229.15|4228.75|4227.28|4226.88|8176
1623173100000|2021-06-08 17:25:00|4227.78|4227.38|4226.53|4226.13|4228.28|4227.88|4226.53|4226.13|6205
1623173400000|2021-06-08 17:30:00|4226.03|4225.63|4228.03|4227.63|4228.28|4227.88|4226.03|4225.63|6455
1623173700000|2021-06-08 17:35:00|4227.78|4227.38|4228.53|4228.13|4229.03|4228.63|4227.53|4227.13|5096
1623174000000|2021-06-08 17:40:00|4228.28|4227.88|4230.28|4229.88|4230.78|4230.38|4228.03|4227.63|5836
1623174300000|2021-06-08 17:45:00|4230.03|4229.63|4228.78|4228.38|4230.28|4229.88|4228.53|4228.13|5255
1623174600000|2021-06-08 17:50:00|4229.03|4228.63|4227.28|4226.88|4229.28|4228.88|4226.53|4226.13|7045
1623174900000|2021-06-08 17:55:00|4227.03|4226.63|4226.53|4226.13|4227.28|4226.88|4226.28|4225.88|5468
1623175200000|2021-06-08 18:00:00|4226.78|4226.38|4227.53|4227.13|4227.78|4227.38|4226.03|4225.63|11107
1623175500000|2021-06-08 18:05:00|4227.65|4227.25|4228.53|4228.13|4228.78|4228.38|4227.65|4227.25|9733
1623175800000|2021-06-08 18:10:00|4228.4|4228|4227.78|4227.38|4229.03|4228.63|4227.28|4226.88|6994
1623176100000|2021-06-08 18:15:00|4227.53|4227.13|4227.65|4227.25|4228.78|4228.38|4227.03|4226.63|5904
1623176400000|2021-06-08 18:20:00|4227.53|4227.13|4229.15|4228.75|4229.4|4229|4227.03|4226.63|5628
1623176700000|2021-06-08 18:25:00|4229.28|4228.88|4230.03|4229.63|4230.28|4229.88|4228.78|4228.38|7388
1623177000000|2021-06-08 18:30:00|4230.28|4229.88|4229.78|4229.38|4230.53|4230.13|4229.03|4228.63|7269
1623177300000|2021-06-08 18:35:00|4229.53|4229.13|4229.28|4228.88|4229.78|4229.38|4228.78|4228.38|6460
1623177600000|2021-06-08 18:40:00|4229.15|4228.75|4228.78|4228.38|4229.78|4229.38|4228.53|4228.13|3471
1623177900000|2021-06-08 18:45:00|4228.53|4228.13|4229.78|4229.38|4230.15|4229.75|4228.03|4227.63|4364
1623178200000|2021-06-08 18:50:00|4229.9|4229.5|4230.03|4229.63|4230.03|4229.63|4229.03|4228.63|6851
1623178500000|2021-06-08 18:55:00|4230.15|4229.75|4231.78|4231.38|4232.28|4231.88|4230.03|4229.63|11070
1623178800000|2021-06-08 19:00:00|4232.03|4231.63|4233.03|4232.63|4233.03|4232.63|4231.78|4231.38|8247
1623179100000|2021-06-08 19:05:00|4232.9|4232.5|4232.78|4232.38|4233.03|4232.63|4231.53|4231.13|8503
1623179400000|2021-06-08 19:10:00|4232.53|4232.13|4232.78|4232.38|4233.03|4232.63|4232.03|4231.63|7506
1623179700000|2021-06-08 19:15:00|4232.53|4232.13|4232.78|4232.38|4233.03|4232.63|4232.28|4231.88|5578
1623180000000|2021-06-08 19:20:00|4232.96|4232.56|4231.71|4231.31|4233.71|4233.31|4231.21|4230.81|14507
1623180300000|2021-06-08 19:25:00|4231.46|4231.06|4231.46|4231.06|4232.21|4231.81|4230.21|4229.81|8406
1623180600000|2021-06-08 19:30:00|4230.96|4230.56|4230.71|4230.31|4232.33|4231.93|4230.71|4230.31|10404
1623180900000|2021-06-08 19:35:00|4230.96|4230.56|4230.46|4230.06|4231.96|4231.56|4230.21|4229.81|9269
1623181200000|2021-06-08 19:40:00|4230.58|4230.18|4230.21|4229.81|4231.21|4230.81|4229.21|4228.81|12853
1623181500000|2021-06-08 19:45:00|4229.96|4229.56|4228.96|4228.56|4230.21|4229.81|4228.46|4228.06|10512
1623181800000|2021-06-08 19:50:00|4230.21|4229.81|4230.08|4229.68|4231.96|4231.56|4228.96|4228.56|22132
1623182100000|2021-06-08 19:55:00|4230.21|4229.81|4226.96|4226.56|4230.46|4230.06|4226.96|4226.56|47842
1623182400000|2021-06-08 20:00:00|4226.79|4226.39|4227.14|4226.54|4227.64|4227.04|4226.79|4226.29|17799
1623182700000|2021-06-08 20:05:00|4226.89|4226.29|4227.39|4226.79|4227.39|4226.79|4226.89|4226.29|5620
1623183000000|2021-06-08 20:10:00|4227.14|4226.54|4227.98|4226.48|4228.39|4227.79|4226.89|4226.29|6804
1623183300000|2021-06-08 20:15:00|4227.94|4226.44|4228.26|4226.76|4228.45|4226.95|4227.76|4226.26|14
1623183600000|2021-06-08 20:20:00|4228.3|4226.8|4228.59|4227.09|4228.59|4227.09|4228.23|4226.73|0
1623183900000|2021-06-08 20:25:00|4228.56|4227.06|4228.45|4226.95|4228.56|4227.06|4228.16|4226.66|0
1623184200000|2021-06-08 20:30:00|4227.76|4227.16|4226.51|4225.91|4227.76|4227.16|4226.26|4225.66|1078
1623184500000|2021-06-08 20:35:00|4226.76|4226.16|4226.76|4226.16|4227.01|4226.41|4226.01|4225.41|636
1623184800000|2021-06-08 20:40:00|4226.51|4225.91|4225.76|4225.16|4226.76|4226.16|4225.01|4224.41|1286
1623185100000|2021-06-08 20:45:00|4225.51|4224.91|4225.26|4224.66|4225.76|4225.16|4225.26|4224.66|623
1623185400000|2021-06-08 20:50:00|4225.51|4224.91|4225.26|4224.66|4225.51|4224.91|4225.01|4224.41|504
1623185700000|2021-06-08 20:55:00|4225.51|4224.91|4227.12|4225.62|4227.26|4226.66|4225.26|4224.66|1165
1623186000000|2021-06-08 21:00:00|4226.98|4225.48|4227.12|4225.62|4227.2|4225.7|4226.98|4225.48|4
1623186300000|2021-06-08 21:05:00|4227.09|4225.59|4227.12|4225.62|4227.16|4225.66|4227.01|4225.51|0
1623186600000|2021-06-08 21:10:00|4227.09|4225.59|4226.94|4225.44|4227.09|4225.59|4226.94|4225.44|0
1623186900000|2021-06-08 21:15:00|4227.01|4225.51|4226.98|4225.48|4227.01|4225.51|4226.98|4225.48|0
1623187200000|2021-06-08 21:20:00|4227.05|4225.55|4226.98|4225.48|4227.05|4225.55|4226.98|4225.48|0
1623187500000|2021-06-08 21:25:00|4227.01|4225.51|4227.01|4225.51|4227.05|4225.55|4227.01|4225.51|0
1623187800000|2021-06-08 21:30:00|4226.94|4225.44|4227.01|4225.51|4227.05|4225.55|4226.94|4225.44|0
1623188100000|2021-06-08 21:35:00|4226.9|4225.4|4226.9|4225.4|4227.05|4225.55|4226.9|4225.4|0
1623188400000|2021-06-08 21:40:00|4226.83|4225.33|4226.83|4225.33|4226.87|4225.37|4226.83|4225.33|0
1623188700000|2021-06-08 21:45:00|4227.31|4225.81|4227.31|4225.81|4227.31|4225.81|4227.31|4225.81|0
1623189000000|2021-06-08 21:50:00|4227.16|4225.66|4226.98|4225.48|4227.16|4225.66|4226.9|4225.4|0
1623189300000|2021-06-08 21:55:00|4227.16|4225.66|4227.2|4225.7|4227.2|4225.7|4226.98|4225.48|0
1623189600000|2021-06-08 22:00:00|4226.76|4226.16|4225.14|4224.54|4227.51|4226.91|4224.89|4224.29|736
1623189900000|2021-06-08 22:05:00|4225.26|4224.66|4224.64|4224.04|4225.89|4225.29|4224.39|4223.79|905
1623190200000|2021-06-08 22:10:00|4224.76|4224.16|4226.14|4225.54|4226.14|4225.54|4224.64|4224.04|293
1623190500000|2021-06-08 22:15:00|4226.26|4225.66|4226.14|4225.54|4226.89|4226.29|4225.89|4225.29|299
1623190800000|2021-06-08 22:20:00|4226.39|4225.79|4227.39|4226.79|4227.39|4226.79|4226.39|4225.79|263
1623191100000|2021-06-08 22:25:00|4227.14|4226.54|4227.64|4227.04|4227.89|4227.29|4227.14|4226.54|168
1623191400000|2021-06-08 22:30:00|4227.89|4227.29|4227.64|4227.04|4228.14|4227.54|4227.39|4226.79|328
1623191700000|2021-06-08 22:35:00|4227.39|4226.79|4227.39|4226.79|4227.89|4227.29|4227.39|4226.79|165
1623192000000|2021-06-08 22:40:00|4227.26|4226.66|4226.89|4226.29|4227.64|4227.04|4226.89|4226.29|237
1623192300000|2021-06-08 22:45:00|4227.01|4226.41|4227.64|4227.04|4228.01|4227.41|4226.89|4226.29|351
1623192600000|2021-06-08 22:50:00|4227.76|4227.16|4228.14|4227.54|4228.39|4227.79|4227.64|4227.04|138
1623192900000|2021-06-08 22:55:00|4228.26|4227.66|4228.39|4227.79|4228.39|4227.79|4228.14|4227.54|158
1623193200000|2021-06-08 23:00:00|4228.64|4228.04|4228.39|4227.79|4228.64|4228.04|4228.14|4227.54|119
1623193500000|2021-06-08 23:05:00|4228.14|4227.54|4228.39|4227.79|4228.64|4228.04|4228.14|4227.54|158
1623193800000|2021-06-08 23:10:00|4228.26|4227.66|4228.39|4227.79|4228.64|4228.04|4228.14|4227.54|94
1623194100000|2021-06-08 23:15:00|4228.51|4227.91|4229.14|4228.54|4229.39|4228.79|4227.89|4227.29|503
1623194400000|2021-06-08 23:20:00|4229.01|4228.41|4228.51|4227.91|4229.14|4228.54|4228.39|4227.79|264
1623194700000|2021-06-08 23:25:00|4228.39|4227.79|4227.14|4226.54|4228.89|4228.29|4226.89|4226.29|410
1623195000000|2021-06-08 23:30:00|4227.39|4226.79|4228.64|4228.04|4228.64|4228.04|4227.14|4226.54|232
1623195300000|2021-06-08 23:35:00|4228.14|4227.54|4228.89|4228.29|4229.39|4228.79|4228.14|4227.54|379
1623195600000|2021-06-08 23:40:00|4229.01|4228.41|4227.64|4227.04|4229.39|4228.79|4227.39|4226.79|273
1623195900000|2021-06-08 23:45:00|4227.76|4227.16|4228.89|4228.29|4229.14|4228.54|4227.64|4227.04|304
1623196200000|2021-06-08 23:50:00|4228.64|4228.04|4228.39|4227.79|4228.89|4228.29|4227.64|4227.04|302
1623196500000|2021-06-08 23:55:00|4228.51|4227.91|4227.64|4227.04|4228.64|4228.04|4227.64|4227.04|222
1623196800000|2021-06-09 00:00:00|4227.51|4226.91|4226.64|4226.04|4229.14|4228.54|4225.89|4225.29|1287
1623197100000|2021-06-09 00:05:00|4226.51|4225.91|4226.89|4226.29|4227.39|4226.79|4225.89|4225.29|591
1623197400000|2021-06-09 00:10:00|4226.76|4226.16|4228.14|4227.54|4228.51|4227.91|4226.39|4225.79|700
1623197700000|2021-06-09 00:15:00|4228.39|4227.79|4227.64|4227.04|4228.39|4227.79|4226.14|4225.54|595
1623198000000|2021-06-09 00:20:00|4227.76|4227.16|4229.89|4229.29|4230.39|4229.79|4227.51|4226.91|831
1623198300000|2021-06-09 00:25:00|4230.14|4229.54|4230.39|4229.79|4230.64|4230.04|4229.39|4228.79|570
1623198600000|2021-06-09 00:30:00|4230.26|4229.66|4230.64|4230.04|4231.14|4230.54|4229.89|4229.29|480
1623198900000|2021-06-09 00:35:00|4230.39|4229.79|4228.89|4228.29|4230.39|4229.79|4228.51|4227.91|747
1623199200000|2021-06-09 00:40:00|4228.76|4228.16|4228.64|4228.04|4228.89|4228.29|4227.89|4227.29|609
1623199500000|2021-06-09 00:45:00|4228.39|4227.79|4228.64|4228.04|4229.14|4228.54|4228.14|4227.54|481
1623199800000|2021-06-09 00:50:00|4228.76|4228.16|4229.14|4228.54|4229.89|4229.29|4228.76|4228.16|379
1623200100000|2021-06-09 00:55:00|4229.01|4228.41|4229.64|4229.04|4229.89|4229.29|4228.89|4228.29|303
1623200400000|2021-06-09 01:00:00|4229.76|4229.16|4229.39|4228.79|4229.89|4229.29|4228.51|4227.91|513
1623200700000|2021-06-09 01:05:00|4229.26|4228.66|4228.39|4227.79|4229.39|4228.79|4227.64|4227.04|522
1623201000000|2021-06-09 01:10:00|4228.14|4227.54|4228.64|4228.04|4228.64|4228.04|4227.89|4227.29|381
1623201300000|2021-06-09 01:15:00|4228.39|4227.79|4227.89|4227.29|4228.89|4228.29|4227.89|4227.29|481
1623201600000|2021-06-09 01:20:00|4228.14|4227.54|4226.89|4226.29|4228.14|4227.54|4225.89|4225.29|889
1623201900000|2021-06-09 01:25:00|4226.64|4226.04|4226.14|4225.54|4226.89|4226.29|4226.14|4225.54|350
1623202200000|2021-06-09 01:30:00|4226.01|4225.41|4226.89|4226.29|4226.89|4226.29|4224.26|4223.66|2041
1623202500000|2021-06-09 01:35:00|4227.14|4226.54|4227.14|4226.54|4228.14|4227.54|4226.14|4225.54|1607
1623202800000|2021-06-09 01:40:00|4226.89|4226.29|4228.14|4227.54|4228.14|4227.54|4226.14|4225.54|677
1623203100000|2021-06-09 01:45:00|4227.89|4227.29|4228.14|4227.54|4229.14|4228.54|4227.89|4227.29|584
1623203400000|2021-06-09 01:50:00|4228.39|4227.79|4227.89|4227.29|4228.39|4227.79|4227.14|4226.54|352
1623203700000|2021-06-09 01:55:00|4228.01|4227.41|4228.64|4228.04|4228.89|4228.29|4227.89|4227.29|251
1623204000000|2021-06-09 02:00:00|4228.89|4228.29|4228.14|4227.54|4228.89|4228.29|4227.89|4227.29|364
1623204300000|2021-06-09 02:05:00|4228.39|4227.79|4227.64|4227.04|4228.51|4227.91|4227.64|4227.04|199
1623204600000|2021-06-09 02:10:00|4227.76|4227.16|4227.39|4226.79|4228.14|4227.54|4227.39|4226.79|276
1623204900000|2021-06-09 02:15:00|4227.64|4227.04|4227.14|4226.54|4227.64|4227.04|4226.89|4226.29|239
1623205200000|2021-06-09 02:20:00|4226.89|4226.29|4226.89|4226.29|4227.39|4226.79|4226.64|4226.04|235
1623205500000|2021-06-09 02:25:00|4227.14|4226.54|4227.39|4226.79|4227.39|4226.79|4226.64|4226.04|189
1623205800000|2021-06-09 02:30:00|4227.51|4226.91|4226.64|4226.04|4228.14|4227.54|4226.64|4226.04|300
1623206100000|2021-06-09 02:35:00|4226.89|4226.29|4227.39|4226.79|4227.39|4226.79|4226.14|4225.54|295
1623206400000|2021-06-09 02:40:00|4227.51|4226.91|4227.89|4227.29|4228.14|4227.54|4227.14|4226.54|223
1623206700000|2021-06-09 02:45:00|4228.01|4227.41|4228.39|4227.79|4228.64|4228.04|4228.01|4227.41|227
1623207000000|2021-06-09 02:50:00|4228.14|4227.54|4228.64|4228.04|4228.89|4228.29|4227.89|4227.29|248
1623207300000|2021-06-09 02:55:00|4228.76|4228.16|4229.64|4229.04|4229.64|4229.04|4228.64|4228.04|465
1623207600000|2021-06-09 03:00:00|4229.76|4229.16|4229.39|4228.79|4229.89|4229.29|4228.89|4228.29|468
1623207900000|2021-06-09 03:05:00|4229.14|4228.54|4229.64|4229.04|4229.76|4229.16|4228.89|4228.29|308
1623208200000|2021-06-09 03:10:00|4229.76|4229.16|4229.89|4229.29|4230.64|4230.04|4229.76|4229.16|472
1623208500000|2021-06-09 03:15:00|4230.14|4229.54|4229.14|4228.54|4230.14|4229.54|4229.14|4228.54|259
1623208800000|2021-06-09 03:20:00|4229.01|4228.41|4228.64|4228.04|4229.01|4228.41|4227.89|4227.29|525
1623209100000|2021-06-09 03:25:00|4228.51|4227.91|4228.39|4227.79|4228.89|4228.29|4228.39|4227.79|152
1623209400000|2021-06-09 03:30:00|4228.51|4227.91|4228.64|4228.04|4228.64|4228.04|4228.39|4227.79|129
1623209700000|2021-06-09 03:35:00|4228.89|4228.29|4228.89|4228.29|4228.89|4228.29|4228.39|4227.79|232
1623210000000|2021-06-09 03:40:00|4229.14|4228.54|4228.39|4227.79|4229.14|4228.54|4228.39|4227.79|175
1623210300000|2021-06-09 03:45:00|4228.64|4228.04|4227.89|4227.29|4228.64|4228.04|4227.89|4227.29|153
1623210600000|2021-06-09 03:50:00|4227.64|4227.04|4228.14|4227.54|4228.14|4227.54|4227.39|4226.79|374
1623210900000|2021-06-09 03:55:00|4227.89|4227.29|4227.89|4227.29|4228.39|4227.79|4227.89|4227.29|129
1623211200000|2021-06-09 04:00:00|4227.64|4227.04|4228.14|4227.54|4228.14|4227.54|4227.39|4226.79|121
1623211500000|2021-06-09 04:05:00|4228.26|4227.66|4227.89|4227.29|4228.39|4227.79|4227.64|4227.04|143
1623211800000|2021-06-09 04:10:00|4227.76|4227.16|4227.89|4227.29|4228.14|4227.54|4227.14|4226.54|221
1623212100000|2021-06-09 04:15:00|4227.76|4227.16|4227.14|4226.54|4227.89|4227.29|4226.64|4226.04|386
1623212400000|2021-06-09 04:20:00|4227.26|4226.66|4227.64|4227.04|4227.64|4227.04|4227.14|4226.54|113
1623212700000|2021-06-09 04:25:00|4227.39|4226.79|4227.64|4227.04|4227.89|4227.29|4227.39|4226.79|308
1623213000000|2021-06-09 04:30:00|4227.89|4227.29|4227.64|4227.04|4227.89|4227.29|4227.39|4226.79|367
1623213300000|2021-06-09 04:35:00|4227.39|4226.79|4226.89|4226.29|4227.64|4227.04|4226.64|4226.04|137
1623213600000|2021-06-09 04:40:00|4227.14|4226.54|4227.14|4226.54|4227.14|4226.54|4226.64|4226.04|129
1623213900000|2021-06-09 04:45:00|4227.01|4226.41|4226.89|4226.29|4227.14|4226.54|4226.64|4226.04|362
1623214200000|2021-06-09 04:50:00|4227.01|4226.41|4227.14|4226.54|4227.14|4226.54|4226.64|4226.04|257
1623214500000|2021-06-09 04:55:00|4226.89|4226.29|4227.14|4226.54|4227.39|4226.79|4226.89|4226.29|171
1623214800000|2021-06-09 05:00:00|4226.89|4226.29|4226.64|4226.04|4227.14|4226.54|4226.39|4225.79|415
1623215100000|2021-06-09 05:05:00|4226.76|4226.16|4227.14|4226.54|4227.39|4226.79|4226.64|4226.04|184
1623215400000|2021-06-09 05:10:00|4227.26|4226.66|4227.64|4227.04|4227.64|4227.04|4226.89|4226.29|236
1623215700000|2021-06-09 05:15:00|4227.89|4227.29|4228.14|4227.54|4228.89|4228.29|4227.89|4227.29|478
1623216000000|2021-06-09 05:20:00|4228.26|4227.66|4228.89|4228.29|4229.14|4228.54|4228.14|4227.54|233
1623216300000|2021-06-09 05:25:00|4228.64|4228.04|4228.89|4228.29|4229.39|4228.79|4228.64|4228.04|308
1623216600000|2021-06-09 05:30:00|4228.64|4228.04|4227.64|4227.04|4228.64|4228.04|4227.39|4226.79|321
1623216900000|2021-06-09 05:35:00|4227.39|4226.79|4226.64|4226.04|4227.64|4227.04|4226.64|4226.04|259
1623217200000|2021-06-09 05:40:00|4226.89|4226.29|4227.39|4226.79|4227.64|4227.04|4226.64|4226.04|219
1623217500000|2021-06-09 05:45:00|4227.14|4226.54|4226.64|4226.04|4227.39|4226.79|4226.64|4226.04|184
1623217800000|2021-06-09 05:50:00|4226.39|4225.79|4227.14|4226.54|4227.39|4226.79|4226.39|4225.79|456
1623218100000|2021-06-09 05:55:00|4227.26|4226.66|4227.14|4226.54|4227.89|4227.29|4227.14|4226.54|239
1623218400000|2021-06-09 06:00:00|4227.01|4226.41|4227.14|4226.54|4227.64|4227.04|4226.64|4226.04|637
1623218700000|2021-06-09 06:05:00|4227.01|4226.41|4226.14|4225.54|4227.14|4226.54|4225.89|4225.29|494
1623219000000|2021-06-09 06:10:00|4226.01|4225.41|4225.64|4225.04|4226.14|4225.54|4225.14|4224.54|550
1623219300000|2021-06-09 06:15:00|4225.39|4224.79|4225.39|4224.79|4225.64|4225.04|4224.89|4224.29|448
1623219600000|2021-06-09 06:20:00|4225.14|4224.54|4226.64|4226.04|4226.76|4226.16|4225.14|4224.54|534
1623219900000|2021-06-09 06:25:00|4226.51|4225.91|4226.14|4225.54|4226.64|4226.04|4225.89|4225.29|337
1623220200000|2021-06-09 06:30:00|4226.39|4225.79|4226.39|4225.79|4226.39|4225.79|4225.64|4225.04|470
1623220500000|2021-06-09 06:35:00|4226.26|4225.66|4227.89|4227.29|4227.89|4227.29|4226.14|4225.54|606
1623220800000|2021-06-09 06:40:00|4227.76|4227.16|4227.89|4227.29|4227.89|4227.29|4226.89|4226.29|523
1623221100000|2021-06-09 06:45:00|4228.14|4227.54|4227.64|4227.04|4228.14|4227.54|4227.39|4226.79|635
1623221400000|2021-06-09 06:50:00|4227.51|4226.91|4227.14|4226.54|4227.64|4227.04|4226.89|4226.29|267
1623221700000|2021-06-09 06:55:00|4227.39|4226.79|4228.14|4227.54|4228.14|4227.54|4227.14|4226.54|542
1623222000000|2021-06-09 07:00:00|4227.89|4227.29|4227.14|4226.54|4228.14|4227.54|4226.14|4225.54|1787
1623222300000|2021-06-09 07:05:00|4227.26|4226.66|4228.39|4227.79|4228.64|4228.04|4227.26|4226.66|1638
1623222600000|2021-06-09 07:10:00|4228.26|4227.66|4227.64|4227.04|4228.26|4227.66|4226.64|4226.04|1469
1623222900000|2021-06-09 07:15:00|4227.76|4227.16|4228.14|4227.54|4228.89|4228.29|4227.39|4226.79|1744
1623223200000|2021-06-09 07:20:00|4228.39|4227.79|4228.39|4227.79|4228.89|4228.29|4228.14|4227.54|1083
1623223500000|2021-06-09 07:25:00|4228.51|4227.91|4229.89|4229.29|4230.14|4229.54|4228.51|4227.91|1567
1623223800000|2021-06-09 07:30:00|4230.01|4229.41|4231.39|4230.79|4231.64|4231.04|4229.64|4229.04|1901
1623224100000|2021-06-09 07:35:00|4231.51|4230.91|4231.14|4230.54|4231.64|4231.04|4230.64|4230.04|1095
1623224400000|2021-06-09 07:40:00|4231.39|4230.79|4229.89|4229.29|4231.39|4230.79|4229.64|4229.04|1057
1623224700000|2021-06-09 07:45:00|4230.01|4229.41|4229.64|4229.04|4230.26|4229.66|4229.64|4229.04|619
1623225000000|2021-06-09 07:50:00|4229.39|4228.79|4227.89|4227.29|4229.64|4229.04|4227.89|4227.29|975
1623225300000|2021-06-09 07:55:00|4228.14|4227.54|4227.39|4226.79|4228.14|4227.54|4226.64|4226.04|1938
1623225600000|2021-06-09 08:00:00|4227.51|4226.91|4229.64|4229.04|4229.64|4229.04|4227.39|4226.79|1736
1623225900000|2021-06-09 08:05:00|4229.51|4228.91|4230.39|4229.79|4230.64|4230.04|4228.89|4228.29|1041
1623226200000|2021-06-09 08:10:00|4230.64|4230.04|4231.14|4230.54|4231.64|4231.04|4230.14|4229.54|1861
1623226500000|2021-06-09 08:15:00|4231.26|4230.66|4230.64|4230.04|4231.26|4230.66|4229.64|4229.04|1360
1623226800000|2021-06-09 08:20:00|4230.76|4230.16|4230.26|4229.66|4231.14|4230.54|4229.89|4229.29|1031
1623227100000|2021-06-09 08:25:00|4230.39|4229.79|4229.89|4229.29|4230.39|4229.79|4229.39|4228.79|961
1623227400000|2021-06-09 08:30:00|4229.76|4229.16|4230.64|4230.04|4230.64|4230.04|4229.39|4228.79|903
1623227700000|2021-06-09 08:35:00|4230.39|4229.79|4231.39|4230.79|4232.39|4231.79|4230.26|4229.66|1650
1623228000000|2021-06-09 08:40:00|4231.14|4230.54|4231.14|4230.54|4231.64|4231.04|4230.64|4230.04|1185
1623228300000|2021-06-09 08:45:00|4231.01|4230.41|4231.39|4230.79|4231.39|4230.79|4230.64|4230.04|531
1623228600000|2021-06-09 08:50:00|4231.26|4230.66|4231.51|4230.91|4232.14|4231.54|4231.26|4230.66|848
1623228900000|2021-06-09 08:55:00|4231.64|4231.04|4231.14|4230.54|4231.89|4231.29|4231.14|4230.54|1169
1623229200000|2021-06-09 09:00:00|4231.26|4230.66|4231.14|4230.54|4231.39|4230.79|4230.89|4230.29|623
1623229500000|2021-06-09 09:05:00|4231.01|4230.41|4228.64|4228.04|4231.01|4230.41|4228.39|4227.79|1731
1623229800000|2021-06-09 09:10:00|4228.39|4227.79|4227.64|4227.04|4229.39|4228.79|4226.89|4226.29|1674
1623230100000|2021-06-09 09:15:00|4227.14|4226.54|4228.39|4227.79|4228.89|4228.29|4226.89|4226.29|1361
1623230400000|2021-06-09 09:20:00|4228.26|4227.66|4229.89|4229.29|4230.14|4229.54|4228.26|4227.66|966
1623230700000|2021-06-09 09:25:00|4229.76|4229.16|4229.14|4228.54|4229.76|4229.16|4228.64|4228.04|1195
1623231000000|2021-06-09 09:30:00|4229.39|4228.79|4229.14|4228.54|4229.64|4229.04|4228.64|4228.04|782
1623231300000|2021-06-09 09:35:00|4229.26|4228.66|4230.39|4229.79|4230.39|4229.79|4229.01|4228.41|1333
1623231600000|2021-06-09 09:40:00|4230.26|4229.66|4228.64|4228.04|4230.26|4229.66|4228.39|4227.79|724
1623231900000|2021-06-09 09:45:00|4228.51|4227.91|4229.14|4228.54|4229.39|4228.79|4227.64|4227.04|1035
1623232200000|2021-06-09 09:50:00|4229.01|4228.41|4229.39|4228.79|4229.64|4229.04|4228.89|4228.29|516
1623232500000|2021-06-09 09:55:00|4229.14|4228.54|4229.39|4228.79|4229.64|4229.04|4229.14|4228.54|382
1623232800000|2021-06-09 10:00:00|4229.26|4228.66|4230.39|4229.79|4230.64|4230.04|4229.14|4228.54|629
1623233100000|2021-06-09 10:05:00|4230.64|4230.04|4230.14|4229.54|4230.64|4230.04|4229.64|4229.04|470
1623233400000|2021-06-09 10:10:00|4229.89|4229.29|4229.64|4229.04|4230.14|4229.54|4229.14|4228.54|531
1623233700000|2021-06-09 10:15:00|4229.51|4228.91|4228.64|4228.04|4229.64|4229.04|4228.39|4227.79|562
1623234000000|2021-06-09 10:20:00|4228.89|4228.29|4229.14|4228.54|4229.14|4228.54|4228.14|4227.54|451
1623234300000|2021-06-09 10:25:00|4229.26|4228.66|4228.39|4227.79|4229.89|4229.29|4228.39|4227.79|549
1623234600000|2021-06-09 10:30:00|4228.64|4228.04|4229.39|4228.79|4229.39|4228.79|4228.39|4227.79|536
1623234900000|2021-06-09 10:35:00|4229.14|4228.54|4229.14|4228.54|4229.89|4229.29|4228.89|4228.29|675
1623235200000|2021-06-09 10:40:00|4229.39|4228.79|4230.39|4229.79|4230.64|4230.04|4229.39|4228.79|700
1623235500000|2021-06-09 10:45:00|4230.51|4229.91|4230.89|4230.29|4231.14|4230.54|4230.39|4229.79|673
1623235800000|2021-06-09 10:50:00|4230.64|4230.04|4229.89|4229.29|4230.64|4230.04|4229.64|4229.04|790
1623236100000|2021-06-09 10:55:00|4229.76|4229.16|4231.39|4230.79|4231.64|4231.04|4229.39|4228.79|1133
1623236400000|2021-06-09 11:00:00|4231.14|4230.54|4231.14|4230.54|4231.76|4231.16|4230.76|4230.16|2022
1623236700000|2021-06-09 11:05:00|4231.26|4230.66|4231.89|4231.29|4232.89|4232.29|4231.14|4230.54|1901
1623237000000|2021-06-09 11:10:00|4231.76|4231.16|4229.89|4229.29|4231.76|4231.16|4229.39|4228.79|1215
1623237300000|2021-06-09 11:15:00|4230.14|4229.54|4229.64|4229.04|4230.89|4230.29|4229.64|4229.04|1142
1623237600000|2021-06-09 11:20:00|4229.89|4229.29|4232.14|4231.54|4232.39|4231.79|4229.64|4229.04|1543
1623237900000|2021-06-09 11:25:00|4231.89|4231.29|4230.39|4229.79|4231.89|4231.29|4230.39|4229.79|4044
1623238200000|2021-06-09 11:30:00|4230.14|4229.54|4226.64|4226.04|4230.14|4229.54|4225.89|4225.29|4129
1623238500000|2021-06-09 11:35:00|4226.39|4225.79|4228.39|4227.79|4228.51|4227.91|4226.14|4225.54|1954
1623238800000|2021-06-09 11:40:00|4228.51|4227.91|4230.89|4230.29|4230.89|4230.29|4228.51|4227.91|2222
1623239100000|2021-06-09 11:45:00|4230.64|4230.04|4230.89|4230.29|4231.14|4230.54|4230.39|4229.79|2155
1623239400000|2021-06-09 11:50:00|4231.01|4230.41|4233.64|4233.04|4233.89|4233.29|4231.01|4230.41|2918
1623239700000|2021-06-09 11:55:00|4233.76|4233.16|4233.89|4233.29|4234.39|4233.79|4233.39|4232.79|1831
1623240000000|2021-06-09 12:00:00|4234.14|4233.54|4232.64|4232.04|4234.14|4233.54|4232.39|4231.79|2566
1623240300000|2021-06-09 12:05:00|4232.51|4231.91|4233.39|4232.79|4233.64|4233.04|4232.39|4231.79|1650
1623240600000|2021-06-09 12:10:00|4233.14|4232.54|4234.14|4233.54|4234.64|4234.04|4232.89|4232.29|1513
1623240900000|2021-06-09 12:15:00|4234.39|4233.79|4231.89|4231.29|4234.64|4234.04|4231.39|4230.79|3108
1623241200000|2021-06-09 12:20:00|4232.01|4231.41|4231.64|4231.04|4232.39|4231.79|4231.14|4230.54|2089
1623241500000|2021-06-09 12:25:00|4231.39|4230.79|4232.39|4231.79|4232.39|4231.79|4231.39|4230.79|1924
1623241800000|2021-06-09 12:30:00|4232.26|4231.66|4233.89|4233.29|4234.14|4233.54|4232.14|4231.54|3086
1623242100000|2021-06-09 12:35:00|4234.01|4233.41|4234.39|4233.79|4235.89|4235.29|4234.01|4233.41|3126
1623242400000|2021-06-09 12:40:00|4234.26|4233.66|4234.39|4233.79|4234.89|4234.29|4233.64|4233.04|1892
1623242700000|2021-06-09 12:45:00|4234.14|4233.54|4234.14|4233.54|4234.39|4233.79|4233.39|4232.79|1344
1623243000000|2021-06-09 12:50:00|4233.89|4233.29|4234.14|4233.54|4234.39|4233.79|4233.39|4232.79|1769
1623243300000|2021-06-09 12:55:00|4234.01|4233.41|4233.89|4233.29|4234.64|4234.04|4233.89|4233.29|1507
1623243600000|2021-06-09 13:00:00|4234.01|4233.41|4234.39|4233.79|4234.64|4234.04|4233.64|4233.04|2358
1623243900000|2021-06-09 13:05:00|4234.51|4233.91|4234.64|4234.04|4235.14|4234.54|4234.39|4233.79|2309
1623244200000|2021-06-09 13:10:00|4234.89|4234.29|4234.14|4233.54|4234.89|4234.29|4233.64|4233.04|1287
1623244500000|2021-06-09 13:15:00|4234.39|4233.79|4234.14|4233.54|4234.39|4233.79|4233.76|4233.16|1009
1623244800000|2021-06-09 13:20:00|4233.89|4233.29|4234.64|4234.04|4234.89|4234.29|4233.39|4232.79|3243
1623245100000|2021-06-09 13:25:00|4234.89|4234.29|4236.39|4235.79|4236.64|4236.04|4233.89|4233.29|7556
1623245400000|2021-06-09 13:30:00|4236.29|4235.89|4233.29|4232.89|4236.54|4236.14|4232.91|4232.51|31858
1623245700000|2021-06-09 13:35:00|4233.04|4232.64|4231.54|4231.14|4235.29|4234.89|4231.54|4231.14|25059
1623246000000|2021-06-09 13:40:00|4231.79|4231.39|4233.04|4232.64|4233.54|4233.14|4229.54|4229.14|22013
1623246300000|2021-06-09 13:45:00|4233.29|4232.89|4231.54|4231.14|4236.54|4236.14|4231.04|4230.64|41455
1623246600000|2021-06-09 13:50:00|4231.29|4230.89|4230.54|4230.14|4231.79|4231.39|4228.79|4228.39|22684
1623246900000|2021-06-09 13:55:00|4230.79|4230.39|4232.54|4232.14|4233.04|4232.64|4230.54|4230.14|17252
1623247200000|2021-06-09 14:00:00|4232.79|4232.39|4230.54|4230.14|4234.29|4233.89|4230.54|4230.14|21319
1623247500000|2021-06-09 14:05:00|4230.79|4230.39|4230.04|4229.64|4232.04|4231.64|4229.54|4229.14|17780
1623247800000|2021-06-09 14:10:00|4229.93|4229.53|4229.43|4229.03|4230.43|4230.03|4228.93|4228.53|16531
1623248100000|2021-06-09 14:15:00|4229.18|4228.78|4231.18|4230.78|4231.18|4230.78|4227.68|4227.28|16800
1623248400000|2021-06-09 14:20:00|4230.93|4230.53|4230.68|4230.28|4232.68|4232.28|4229.43|4229.03|15084
1623248700000|2021-06-09 14:25:00|4230.93|4230.53|4233.18|4232.78|4233.3|4232.9|4230.18|4229.78|9219
1623249000000|2021-06-09 14:30:00|4233.3|4232.9|4232.93|4232.53|4233.8|4233.4|4232.3|4231.9|10997
1623249300000|2021-06-09 14:35:00|4233.18|4232.78|4233.43|4233.03|4233.68|4233.28|4231.68|4231.28|9435
1623249600000|2021-06-09 14:40:00|4233.68|4233.28|4233.68|4233.28|4234.68|4234.28|4232.43|4232.03|10946
1623249900000|2021-06-09 14:45:00|4233.93|4233.53|4232.93|4232.53|4234.93|4234.53|4231.93|4231.53|10444
1623250200000|2021-06-09 14:50:00|4233.18|4232.78|4232.68|4232.28|4233.43|4233.03|4231.43|4231.03|11469
1623250500000|2021-06-09 14:55:00|4232.93|4232.53|4232.68|4232.28|4234.18|4233.78|4232.43|4232.03|6955
1623250800000|2021-06-09 15:00:00|4232.43|4232.03|4234.43|4234.03|4234.68|4234.28|4232.18|4231.78|9231
1623251100000|2021-06-09 15:05:00|4234.68|4234.28|4234.18|4233.78|4234.68|4234.28|4233.43|4233.03|6443
1623251400000|2021-06-09 15:10:00|4234.43|4234.03|4233.18|4232.78|4234.43|4234.03|4233.18|4232.78|6504
1623251700000|2021-06-09 15:15:00|4233.3|4232.9|4234.68|4234.28|4235.18|4234.78|4232.93|4232.53|7316
1623252000000|2021-06-09 15:20:00|4234.93|4234.53|4234.18|4233.78|4235.18|4234.78|4233.68|4233.28|6650
1623252300000|2021-06-09 15:25:00|4234.43|4234.03|4233.68|4233.28|4234.43|4234.03|4232.43|4232.03|8084
1623252600000|2021-06-09 15:30:00|4233.93|4233.53|4232.18|4231.78|4233.93|4233.53|4231.18|4230.78|8723
1623252900000|2021-06-09 15:35:00|4231.93|4231.53|4231.68|4231.28|4231.93|4231.53|4230.68|4230.28|5756
1623253200000|2021-06-09 15:40:00|4231.8|4231.4|4231.43|4231.03|4232.18|4231.78|4231.18|4230.78|6517
1623253500000|2021-06-09 15:45:00|4231.55|4231.15|4231.68|4231.28|4232.3|4231.9|4230.93|4230.53|5859
1623253800000|2021-06-09 15:50:00|4231.8|4231.4|4229.43|4229.03|4232.18|4231.78|4229.43|4229.03|7002
1623254100000|2021-06-09 15:55:00|4229.3|4228.9|4228.93|4228.53|4229.68|4229.28|4226.43|4226.03|13723
1623254400000|2021-06-09 16:00:00|4229.18|4228.78|4229.43|4229.03|4229.68|4229.28|4228.18|4227.78|6775
1623254700000|2021-06-09 16:05:00|4229.68|4229.28|4229.68|4229.28|4229.93|4229.53|4228.55|4228.15|6853
1623255000000|2021-06-09 16:10:00|4229.55|4229.15|4229.68|4229.28|4229.8|4229.4|4228.68|4228.28|5452
1623255300000|2021-06-09 16:15:00|4229.43|4229.03|4228.93|4228.53|4229.68|4229.28|4228.18|4227.78|5288
1623255600000|2021-06-09 16:20:00|4229.18|4228.78|4229.93|4229.53|4230.43|4230.03|4228.93|4228.53|5111
1623255900000|2021-06-09 16:25:00|4230.18|4229.78|4230.68|4230.28|4230.93|4230.53|4229.8|4229.4|5344
1623256200000|2021-06-09 16:30:00|4230.93|4230.53|4231.43|4231.03|4231.43|4231.03|4230.43|4230.03|4527
1623256500000|2021-06-09 16:35:00|4231.18|4230.78|4231.43|4231.03|4231.68|4231.28|4230.93|4230.53|5020
1623256800000|2021-06-09 16:40:00|4231.59|4231.19|4231.34|4230.94|4232.09|4231.69|4231.34|4230.94|3906
1623257100000|2021-06-09 16:45:00|4231.46|4231.06|4231.34|4230.94|4231.84|4231.44|4231.09|4230.69|2983
1623257400000|2021-06-09 16:50:00|4231.59|4231.19|4231.84|4231.44|4232.34|4231.94|4231.09|4230.69|4471
1623257700000|2021-06-09 16:55:00|4231.71|4231.31|4231.84|4231.44|4232.09|4231.69|4231.34|4230.94|6560
1623258000000|2021-06-09 17:00:00|4232.09|4231.69|4232.59|4232.19|4233.09|4232.69|4231.84|4231.44|19276
1623258300000|2021-06-09 17:05:00|4232.34|4231.94|4232.34|4231.94|4232.84|4232.44|4231.59|4231.19|4889
1623258600000|2021-06-09 17:10:00|4232.21|4231.81|4231.34|4230.94|4232.34|4231.94|4231.34|4230.94|5410
1623258900000|2021-06-09 17:15:00|4231.46|4231.06|4232.84|4232.44|4233.59|4233.19|4230.84|4230.44|8111
1623259200000|2021-06-09 17:20:00|4233.09|4232.69|4233.34|4232.94|4234.09|4233.69|4233.09|4232.69|8689
1623259500000|2021-06-09 17:25:00|4233.09|4232.69|4232.84|4232.44|4233.59|4233.19|4232.84|4232.44|4828
1623259800000|2021-06-09 17:30:00|4232.59|4232.19|4233.34|4232.94|4233.34|4232.94|4231.84|4231.44|6968
1623260100000|2021-06-09 17:35:00|4233.09|4232.69|4231.59|4231.19|4233.34|4232.94|4230.84|4230.44|8667
1623260400000|2021-06-09 17:40:00|4231.84|4231.44|4230.84|4230.44|4231.84|4231.44|4229.59|4229.19|7800
1623260700000|2021-06-09 17:45:00|4230.59|4230.19|4231.59|4231.19|4231.59|4231.19|4230.34|4229.94|7882
1623261000000|2021-06-09 17:50:00|4231.84|4231.44|4231.59|4231.19|4232.09|4231.69|4231.09|4230.69|6207
1623261300000|2021-06-09 17:55:00|4231.34|4230.94|4230.84|4230.44|4232.34|4231.94|4230.59|4230.19|8855
1623261600000|2021-06-09 18:00:00|4231.09|4230.69|4231.59|4231.19|4232.71|4232.31|4230.84|4230.44|7282
1623261900000|2021-06-09 18:05:00|4231.34|4230.94|4229.84|4229.44|4232.09|4231.69|4229.59|4229.19|5641
1623262200000|2021-06-09 18:10:00|4230.09|4229.69|4230.59|4230.19|4230.84|4230.44|4229.84|4229.44|4752
1623262500000|2021-06-09 18:15:00|4230.34|4229.94|4230.09|4229.69|4230.84|4230.44|4229.84|4229.44|7061
1623262800000|2021-06-09 18:20:00|4229.84|4229.44|4230.84|4230.44|4231.59|4231.19|4229.84|4229.44|5670
1623263100000|2021-06-09 18:25:00|4230.59|4230.19|4232.59|4232.19|4232.84|4232.44|4230.46|4230.06|5836
1623263400000|2021-06-09 18:30:00|4232.34|4231.94|4232.34|4231.94|4233.09|4232.69|4232.09|4231.69|6165
1623263700000|2021-06-09 18:35:00|4232.46|4232.06|4230.59|4230.19|4232.84|4232.44|4230.34|4229.94|7764
1623264000000|2021-06-09 18:40:00|4230.84|4230.44|4229.84|4229.44|4231.09|4230.69|4229.84|4229.44|4144
1623264300000|2021-06-09 18:45:00|4229.96|4229.56|4229.09|4228.69|4230.59|4230.19|4228.84|4228.44|5808
1623264600000|2021-06-09 18:50:00|4228.84|4228.44|4228.84|4228.44|4229.34|4228.94|4228.09|4227.69|5771
1623264900000|2021-06-09 18:55:00|4228.59|4228.19|4228.84|4228.44|4229.84|4229.44|4228.34|4227.94|7272
1623265200000|2021-06-09 19:00:00|4228.59|4228.19|4227.84|4227.44|4228.84|4228.44|4227.34|4226.94|7320
1623265500000|2021-06-09 19:05:00|4227.59|4227.19|4227.09|4226.69|4228.59|4228.19|4226.84|4226.44|6815
1623265800000|2021-06-09 19:10:00|4227.34|4226.94|4227.09|4226.69|4228.09|4227.69|4227.09|4226.69|6058
1623266100000|2021-06-09 19:15:00|4227.34|4226.94|4227.34|4226.94|4228.21|4227.81|4227.09|4226.69|7175
1623266400000|2021-06-09 19:20:00|4227.59|4227.19|4225.84|4225.44|4228.09|4227.69|4225.34|4224.94|10951
1623266700000|2021-06-09 19:25:00|4226.09|4225.69|4222.84|4222.44|4226.09|4225.69|4222.84|4222.44|12379
1623267000000|2021-06-09 19:30:00|4222.59|4222.19|4223.84|4223.44|4225.09|4224.69|4221.59|4221.19|16698
1623267300000|2021-06-09 19:35:00|4223.96|4223.56|4223.34|4222.94|4224.34|4223.94|4223.09|4222.69|8093
1623267600000|2021-06-09 19:40:00|4223.59|4223.19|4220.84|4220.44|4223.84|4223.44|4220.59|4220.19|17770
1623267900000|2021-06-09 19:45:00|4220.59|4220.19|4221.34|4220.94|4222.84|4222.44|4220.34|4219.94|12602
1623268200000|2021-06-09 19:50:00|4220.59|4220.19|4221.81|4221.41|4223.56|4223.16|4220.06|4219.66|24216
1623268500000|2021-06-09 19:55:00|4222.06|4221.66|4220.81|4220.41|4222.93|4222.53|4218.56|4218.16|50293
1623268800000|2021-06-09 20:00:00|4220.71|4220.11|4221.96|4221.36|4222.46|4221.86|4220.46|4219.86|20412
1623269100000|2021-06-09 20:05:00|4222.21|4221.61|4221.96|4221.36|4222.21|4221.61|4220.96|4220.36|7106
1623269400000|2021-06-09 20:10:00|4222.21|4221.61|4223.55|4222.05|4223.71|4223.11|4222.21|4221.61|7129
1623269700000|2021-06-09 20:15:00|4223.57|4222.07|4223.72|4222.22|4223.9|4222.4|4223.32|4221.82|21
1623270000000|2021-06-09 20:20:00|4223.79|4222.29|4224.01|4222.51|4224.59|4223.09|4223.68|4222.18|0
1623270300000|2021-06-09 20:25:00|4224.07|4222.57|4223.75|4222.25|4224.07|4222.57|4223.72|4222.22|0
1623270600000|2021-06-09 20:30:00|4223.33|4222.73|4223.08|4222.48|4223.58|4222.98|4222.83|4222.23|987
1623270900000|2021-06-09 20:35:00|4223.33|4222.73|4223.08|4222.48|4223.83|4223.23|4223.08|4222.48|555
1623271200000|2021-06-09 20:40:00|4223.33|4222.73|4223.33|4222.73|4223.83|4223.23|4223.08|4222.48|922
1623271500000|2021-06-09 20:45:00|4223.58|4222.98|4223.08|4222.48|4223.58|4222.98|4222.83|4222.23|345
1623271800000|2021-06-09 20:50:00|4222.83|4222.23|4223.08|4222.48|4223.33|4222.73|4222.83|4222.23|730
1623272100000|2021-06-09 20:55:00|4223.33|4222.73|4224.03|4222.53|4224.03|4223.23|4222.83|4222.23|1255
1623272400000|2021-06-09 21:00:00|4223.85|4222.35|4223.63|4222.13|4224.07|4222.57|4223.63|4222.13|5
1623272700000|2021-06-09 21:05:00|4223.74|4222.24|4223.74|4222.24|4223.85|4222.35|4223.67|4222.17|0
1623273000000|2021-06-09 21:10:00|4223.67|4222.17|4223.99|4222.49|4223.99|4222.49|4223.56|4222.06|0
1623273300000|2021-06-09 21:15:00|4224.07|4222.57|4223.45|4221.95|4224.07|4222.57|4223.26|4221.76|0
1623273600000|2021-06-09 21:20:00|4223.26|4221.76|4223.37|4221.87|4223.77|4222.27|4223.26|4221.76|0
1623273900000|2021-06-09 21:25:00|4223.34|4221.84|4223.56|4222.06|4223.59|4222.09|4223.12|4221.62|0
1623274200000|2021-06-09 21:30:00|4223.63|4222.13|4223.23|4221.73|4223.63|4222.13|4223.12|4221.62|0
1623274500000|2021-06-09 21:35:00|4223.26|4221.76|4223.3|4221.8|4223.45|4221.95|4223.12|4221.62|0
1623274800000|2021-06-09 21:40:00|4223.34|4221.84|4223.48|4221.98|4223.63|4222.13|4223.3|4221.8|0
1623275100000|2021-06-09 21:45:00|4223.7|4222.2|4223.67|4222.17|4223.85|4222.35|4223.56|4222.06|0
1623275400000|2021-06-09 21:50:00|4223.74|4222.24|4223.74|4222.24|4223.74|4222.24|4223.67|4222.17|0
1623275700000|2021-06-09 21:55:00|4223.77|4222.27|4223.59|4222.09|4223.85|4222.35|4223.59|4222.09|0
1623276000000|2021-06-09 22:00:00|4223.08|4222.48|4224.71|4224.11|4224.96|4224.36|4223.08|4222.48|1033
1623276300000|2021-06-09 22:05:00|4224.46|4223.86|4223.71|4223.11|4224.71|4224.11|4223.21|4222.61|577
1623276600000|2021-06-09 22:10:00|4223.96|4223.36|4224.21|4223.61|4224.46|4223.86|4223.96|4223.36|283
1623276900000|2021-06-09 22:15:00|4224.46|4223.86|4224.71|4224.11|4224.71|4224.11|4224.08|4223.48|222
1623277200000|2021-06-09 22:20:00|4224.46|4223.86|4224.71|4224.11|4224.96|4224.36|4224.46|4223.86|185
1623277500000|2021-06-09 22:25:00|4224.83|4224.23|4223.71|4223.11|4224.96|4224.36|4223.71|4223.11|342
1623277800000|2021-06-09 22:30:00|4223.96|4223.36|4224.21|4223.61|4224.46|4223.86|4223.46|4222.86|343
1623278100000|2021-06-09 22:35:00|4224.33|4223.73|4224.21|4223.61|4224.46|4223.86|4224.21|4223.61|100
1623278400000|2021-06-09 22:40:00|4224.46|4223.86|4224.46|4223.86|4224.71|4224.11|4224.33|4223.73|112
1623278700000|2021-06-09 22:45:00|4224.21|4223.61|4224.21|4223.61|4224.71|4224.11|4223.96|4223.36|333
1623279000000|2021-06-09 22:50:00|4224.08|4223.48|4223.71|4223.11|4224.21|4223.61|4223.46|4222.86|418
1623279300000|2021-06-09 22:55:00|4223.96|4223.36|4224.21|4223.61|4224.21|4223.61|4223.96|4223.36|147
1623279600000|2021-06-09 23:00:00|4223.96|4223.36|4223.46|4222.86|4224.21|4223.61|4223.46|4222.86|2692
1623279900000|2021-06-09 23:05:00|4223.33|4222.73|4223.96|4223.36|4223.96|4223.36|4222.46|4221.86|631
1623280200000|2021-06-09 23:10:00|4223.83|4223.23|4223.71|4223.11|4224.21|4223.61|4223.46|4222.86|261
1623280500000|2021-06-09 23:15:00|4223.83|4223.23|4223.96|4223.36|4223.96|4223.36|4223.46|4222.86|100
1623280800000|2021-06-09 23:20:00|4223.83|4223.23|4224.21|4223.61|4224.46|4223.86|4223.71|4223.11|157
1623281100000|2021-06-09 23:25:00|4224.46|4223.86|4224.71|4224.11|4224.71|4224.11|4223.96|4223.36|418
1623281400000|2021-06-09 23:30:00|4224.96|4224.36|4225.46|4224.86|4225.46|4224.86|4224.71|4224.11|660
1623281700000|2021-06-09 23:35:00|4225.21|4224.61|4224.21|4223.61|4225.21|4224.61|4224.08|4223.48|294
1623282000000|2021-06-09 23:40:00|4223.96|4223.36|4224.21|4223.61|4224.46|4223.86|4223.71|4223.11|347
1623282300000|2021-06-09 23:45:00|4222.71|4222.11|4223.21|4222.61|4223.21|4222.61|4222.58|4221.98|1048
1623282600000|2021-06-09 23:50:00|4223.08|4222.48|4222.71|4222.11|4223.21|4222.61|4222.46|4221.86|455
1623282900000|2021-06-09 23:55:00|4222.58|4221.98|4222.96|4222.36|4223.08|4222.48|4221.96|4221.36|569
1623283200000|2021-06-10 00:00:00|4222.71|4222.11|4223.71|4223.11|4224.08|4223.48|4222.71|4222.11|1537
1623283500000|2021-06-10 00:05:00|4223.96|4223.36|4223.21|4222.61|4224.21|4223.61|4223.21|4222.61|740
1623283800000|2021-06-10 00:10:00|4223.33|4222.73|4222.21|4221.61|4223.46|4222.86|4221.96|4221.36|690
1623284100000|2021-06-10 00:15:00|4222.33|4221.73|4222.96|4222.36|4223.21|4222.61|4222.21|4221.61|308
1623284400000|2021-06-10 00:20:00|4223.08|4222.48|4224.71|4224.11|4225.21|4224.61|4222.71|4222.11|867
1623284700000|2021-06-10 00:25:00|4224.96|4224.36|4224.71|4224.11|4225.46|4224.86|4224.21|4223.61|530
1623285000000|2021-06-10 00:30:00|4224.46|4223.86|4224.46|4223.86|4224.96|4224.36|4224.46|4223.86|359
1623285300000|2021-06-10 00:35:00|4224.58|4223.98|4224.21|4223.61|4224.71|4224.11|4224.21|4223.61|271
1623285600000|2021-06-10 00:40:00|4224.33|4223.73|4224.46|4223.86|4224.46|4223.86|4224.21|4223.61|123
1623285900000|2021-06-10 00:45:00|4224.21|4223.61|4224.46|4223.86|4224.71|4224.11|4224.21|4223.61|207
1623286200000|2021-06-10 00:50:00|4224.71|4224.11|4224.96|4224.36|4224.96|4224.36|4224.71|4224.11|168
1623286500000|2021-06-10 00:55:00|4224.71|4224.11|4224.46|4223.86|4225.21|4224.61|4224.46|4223.86|398
1623286800000|2021-06-10 01:00:00|4223.96|4223.36|4224.46|4223.86|4224.71|4224.11|4223.96|4223.36|369
1623287100000|2021-06-10 01:05:00|4224.58|4223.98|4225.71|4225.11|4226.71|4226.11|4224.46|4223.86|1562
1623287400000|2021-06-10 01:10:00|4225.58|4224.98|4225.71|4225.11|4225.96|4225.36|4225.21|4224.61|475
1623287700000|2021-06-10 01:15:00|4225.58|4224.98|4224.96|4224.36|4225.71|4225.11|4224.46|4223.86|374
1623288000000|2021-06-10 01:20:00|4225.21|4224.61|4224.96|4224.36|4225.46|4224.86|4224.71|4224.11|353
1623288300000|2021-06-10 01:25:00|4224.83|4224.23|4224.96|4224.36|4225.21|4224.61|4224.71|4224.11|341
1623288600000|2021-06-10 01:30:00|4224.83|4224.23|4225.96|4225.36|4226.21|4225.61|4224.46|4223.86|729
1623288900000|2021-06-10 01:35:00|4226.08|4225.48|4225.96|4225.36|4226.71|4226.11|4225.71|4225.11|777
1623289200000|2021-06-10 01:40:00|4226.08|4225.48|4226.21|4225.61|4226.46|4225.86|4225.71|4225.11|722
1623289500000|2021-06-10 01:45:00|4226.46|4225.86|4226.21|4225.61|4226.71|4226.11|4225.96|4225.36|1707
1623289800000|2021-06-10 01:50:00|4226.08|4225.48|4224.96|4224.36|4226.08|4225.48|4224.96|4224.36|620
1623290100000|2021-06-10 01:55:00|4225.08|4224.48|4225.21|4224.61|4225.46|4224.86|4224.96|4224.36|506
1623290400000|2021-06-10 02:00:00|4225.46|4224.86|4225.21|4224.61|4225.71|4225.11|4224.46|4223.86|595
1623290700000|2021-06-10 02:05:00|4225.46|4224.86|4224.96|4224.36|4225.71|4225.11|4224.71|4224.11|250
1623291000000|2021-06-10 02:10:00|4225.21|4224.61|4224.96|4224.36|4225.46|4224.86|4224.71|4224.11|359
1623291300000|2021-06-10 02:15:00|4225.08|4224.48|4224.96|4224.36|4225.33|4224.73|4224.71|4224.11|328
1623291600000|2021-06-10 02:20:00|4225.08|4224.48|4225.21|4224.61|4225.21|4224.61|4224.71|4224.11|213
1623291900000|2021-06-10 02:25:00|4225.46|4224.86|4225.46|4224.86|4225.71|4225.11|4225.21|4224.61|900
1623292200000|2021-06-10 02:30:00|4225.71|4225.11|4225.46|4224.86|4226.21|4225.61|4225.46|4224.86|368
1623292500000|2021-06-10 02:35:00|4225.58|4224.98|4225.46|4224.86|4225.71|4225.11|4225.21|4224.61|251
1623292800000|2021-06-10 02:40:00|4225.33|4224.73|4224.96|4224.36|4225.71|4225.11|4224.96|4224.36|201
1623293100000|2021-06-10 02:45:00|4225.21|4224.61|4224.71|4224.11|4225.33|4224.73|4224.71|4224.11|395
1623293400000|2021-06-10 02:50:00|4224.83|4224.23|4224.96|4224.36|4224.96|4224.36|4224.71|4224.11|145
1623293700000|2021-06-10 02:55:00|4225.21|4224.61|4224.71|4224.11|4225.21|4224.61|4224.71|4224.11|303
1623294000000|2021-06-10 03:00:00|4224.83|4224.23|4225.21|4224.61|4225.33|4224.73|4224.71|4224.11|124
1623294300000|2021-06-10 03:05:00|4225.08|4224.48|4225.21|4224.61|4225.46|4224.86|4224.96|4224.36|154
1623294600000|2021-06-10 03:10:00|4225.33|4224.73|4225.46|4224.86|4225.71|4225.11|4224.96|4224.36|183
1623294900000|2021-06-10 03:15:00|4225.21|4224.61|4225.33|4224.73|4225.46|4224.86|4225.21|4224.61|230
1623295200000|2021-06-10 03:20:00|4225.21|4224.61|4224.71|4224.11|4225.46|4224.86|4224.46|4223.86|225
1623295500000|2021-06-10 03:25:00|4224.46|4223.86|4224.71|4224.11|4224.96|4224.36|4224.46|4223.86|295
1623295800000|2021-06-10 03:30:00|4224.83|4224.23|4224.96|4224.36|4225.08|4224.48|4224.83|4224.23|95
1623296100000|2021-06-10 03:35:00|4225.21|4224.61|4225.46|4224.86|4225.46|4224.86|4225.08|4224.48|327
1623296400000|2021-06-10 03:40:00|4225.71|4225.11|4225.46|4224.86|4225.71|4225.11|4225.21|4224.61|274
1623296700000|2021-06-10 03:45:00|4225.71|4225.11|4225.46|4224.86|4225.83|4225.23|4225.46|4224.86|178
1623297000000|2021-06-10 03:50:00|4225.71|4225.11|4225.71|4225.11|4225.71|4225.11|4225.71|4225.11|36
1623297300000|2021-06-10 03:55:00|4225.96|4225.36|4225.96|4225.36|4226.21|4225.61|4225.96|4225.36|257
1623297600000|2021-06-10 04:00:00|4226.21|4225.61|4226.21|4225.61|4226.46|4225.86|4226.21|4225.61|190
1623297900000|2021-06-10 04:05:00|4225.96|4225.36|4226.21|4225.61|4226.21|4225.61|4225.96|4225.36|179
1623298200000|2021-06-10 04:10:00|4226.33|4225.73|4226.21|4225.61|4226.46|4225.86|4225.96|4225.36|183
1623298500000|2021-06-10 04:15:00|4226.08|4225.48|4225.83|4225.23|4226.21|4225.61|4225.71|4225.11|90
1623298800000|2021-06-10 04:20:00|4225.71|4225.11|4225.71|4225.11|4225.96|4225.36|4225.46|4224.86|185
1623299100000|2021-06-10 04:25:00|4225.58|4224.98|4225.46|4224.86|4225.71|4225.11|4225.46|4224.86|128
1623299400000|2021-06-10 04:30:00|4225.21|4224.61|4225.21|4224.61|4225.21|4224.61|4225.21|4224.61|87
1623299700000|2021-06-10 04:35:00|4225.08|4224.48|4224.96|4224.36|4225.08|4224.48|4224.96|4224.36|92
1623300000000|2021-06-10 04:40:00|4225.08|4224.48|4225.21|4224.61|4225.21|4224.61|4224.96|4224.36|127
1623300300000|2021-06-10 04:45:00|4225.33|4224.73|4225.71|4225.11|4225.71|4225.11|4225.33|4224.73|124
1623300600000|2021-06-10 04:50:00|4225.46|4224.86|4225.46|4224.86|4225.58|4224.98|4225.46|4224.86|71
1623300900000|2021-06-10 04:55:00|4225.21|4224.61|4224.96|4224.36|4225.21|4224.61|4224.46|4223.86|399
1623301200000|2021-06-10 05:00:00|4224.71|4224.11|4224.71|4224.11|4224.96|4224.36|4224.46|4223.86|645
1623301500000|2021-06-10 05:05:00|4224.83|4224.23|4224.71|4224.11|4224.96|4224.36|4223.96|4223.36|449
1623301800000|2021-06-10 05:10:00|4224.83|4224.23|4224.71|4224.11|4224.96|4224.36|4224.46|4223.86|314
1623302100000|2021-06-10 05:15:00|4224.46|4223.86|4223.71|4223.11|4224.46|4223.86|4223.71|4223.11|237
1623302400000|2021-06-10 05:20:00|4223.83|4223.23|4223.96|4223.36|4224.33|4223.73|4223.83|4223.23|185
1623302700000|2021-06-10 05:25:00|4223.83|4223.23|4223.96|4223.36|4223.96|4223.36|4223.46|4222.86|481
1623303000000|2021-06-10 05:30:00|4223.71|4223.11|4223.71|4223.11|4223.96|4223.36|4223.46|4222.86|267
1623303300000|2021-06-10 05:35:00|4223.83|4223.23|4223.21|4222.61|4223.96|4223.36|4223.21|4222.61|210
1623303600000|2021-06-10 05:40:00|4222.96|4222.36|4223.21|4222.61|4223.21|4222.61|4221.96|4221.36|867
1623303900000|2021-06-10 05:45:00|4223.46|4222.86|4223.71|4223.11|4223.96|4223.36|4223.21|4222.61|474
1623304200000|2021-06-10 05:50:00|4223.58|4222.98|4223.21|4222.61|4223.58|4222.98|4222.96|4222.36|456
1623304500000|2021-06-10 05:55:00|4223.08|4222.48|4223.46|4222.86|4223.71|4223.11|4222.96|4222.36|672
1623304800000|2021-06-10 06:00:00|4222.96|4222.36|4222.96|4222.36|4223.71|4223.11|4222.46|4221.86|601
1623305100000|2021-06-10 06:05:00|4222.71|4222.11|4221.96|4221.36|4223.21|4222.61|4221.96|4221.36|411
1623305400000|2021-06-10 06:10:00|4222.21|4221.61|4222.46|4221.86|4222.71|4222.11|4220.96|4220.36|1092
1623305700000|2021-06-10 06:15:00|4222.33|4221.73|4223.21|4222.61|4223.21|4222.61|4222.21|4221.61|705
1623306000000|2021-06-10 06:20:00|4223.08|4222.48|4223.21|4222.61|4223.46|4222.86|4222.58|4221.98|367
1623306300000|2021-06-10 06:25:00|4223.46|4222.86|4223.21|4222.61|4223.46|4222.86|4222.96|4222.36|314
1623306600000|2021-06-10 06:30:00|4223.08|4222.48|4222.71|4222.11|4223.71|4223.11|4222.71|4222.11|555
1623306900000|2021-06-10 06:35:00|4222.58|4221.98|4220.96|4220.36|4222.58|4221.98|4220.21|4219.61|2330
1623307200000|2021-06-10 06:40:00|4220.83|4220.23|4221.33|4220.73|4221.46|4220.86|4220.33|4219.73|591
1623307500000|2021-06-10 06:45:00|4221.46|4220.86|4221.21|4220.61|4221.96|4221.36|4220.46|4219.86|756
1623307800000|2021-06-10 06:50:00|4220.96|4220.36|4221.21|4220.61|4221.46|4220.86|4220.46|4219.86|595
1623308100000|2021-06-10 06:55:00|4221.08|4220.48|4221.46|4220.86|4221.71|4221.11|4220.96|4220.36|529
1623308400000|2021-06-10 07:00:00|4221.71|4221.11|4220.71|4220.11|4222.21|4221.61|4219.71|4219.11|2927
1623308700000|2021-06-10 07:05:00|4220.96|4220.36|4219.71|4219.11|4221.21|4220.61|4219.46|4218.86|1832
1623309000000|2021-06-10 07:10:00|4219.46|4218.86|4214.96|4214.36|4219.71|4219.11|4212.96|4212.36|5596
1623309300000|2021-06-10 07:15:00|4215.08|4214.48|4217.21|4216.61|4217.71|4217.11|4214.71|4214.11|2620
1623309600000|2021-06-10 07:20:00|4217.33|4216.73|4218.46|4217.86|4219.71|4219.11|4217.21|4216.61|2313
1623309900000|2021-06-10 07:25:00|4218.58|4217.98|4217.96|4217.36|4219.46|4218.86|4217.96|4217.36|2019
1623310200000|2021-06-10 07:30:00|4217.83|4217.23|4217.21|4216.61|4219.46|4218.86|4216.96|4216.36|1692
1623310500000|2021-06-10 07:35:00|4217.08|4216.48|4218.46|4217.86|4218.71|4218.11|4216.71|4216.11|1522
1623310800000|2021-06-10 07:40:00|4218.58|4217.98|4219.71|4219.11|4220.46|4219.86|4218.46|4217.86|1488
1623311100000|2021-06-10 07:45:00|4219.46|4218.86|4221.96|4221.36|4221.96|4221.36|4218.96|4218.36|1629
1623311400000|2021-06-10 07:50:00|4221.83|4221.23|4221.46|4220.86|4222.46|4221.86|4220.96|4220.36|1347
1623311700000|2021-06-10 07:55:00|4221.58|4220.98|4222.46|4221.86|4222.71|4222.11|4221.21|4220.61|1624
1623312000000|2021-06-10 08:00:00|4222.21|4221.61|4219.46|4218.86|4222.71|4222.11|4218.46|4217.86|3385
1623312300000|2021-06-10 08:05:00|4219.33|4218.73|4217.96|4217.36|4219.46|4218.86|4217.83|4217.23|2021
1623312600000|2021-06-10 08:10:00|4218.21|4217.61|4218.71|4218.11|4218.71|4218.11|4216.96|4216.36|1643
1623312900000|2021-06-10 08:15:00|4218.58|4217.98|4217.21|4216.61|4218.96|4218.36|4217.21|4216.61|1202
1623313200000|2021-06-10 08:20:00|4217.08|4216.48|4217.46|4216.86|4217.71|4217.11|4216.46|4215.86|1594
1623313500000|2021-06-10 08:25:00|4217.33|4216.73|4215.46|4214.86|4217.71|4217.11|4215.46|4214.86|2647
1623313800000|2021-06-10 08:30:00|4215.21|4214.61|4218.21|4217.61|4218.46|4217.86|4215.21|4214.61|1523
1623314100000|2021-06-10 08:35:00|4218.46|4217.86|4219.21|4218.61|4220.21|4219.61|4218.46|4217.86|1831
1623314400000|2021-06-10 08:40:00|4219.08|4218.48|4219.21|4218.61|4220.21|4219.61|4218.96|4218.36|1344
1623314700000|2021-06-10 08:45:00|4219.08|4218.48|4218.21|4217.61|4219.21|4218.61|4218.08|4217.48|1021
1623315000000|2021-06-10 08:50:00|4217.96|4217.36|4220.46|4219.86|4220.71|4220.11|4217.71|4217.11|3269
1623315300000|2021-06-10 08:55:00|4220.71|4220.11|4220.96|4220.36|4220.96|4220.36|4220.46|4219.86|870
1623315600000|2021-06-10 09:00:00|4221.21|4220.61|4221.46|4220.86|4221.96|4221.36|4220.71|4220.11|1635
1623315900000|2021-06-10 09:05:00|4221.21|4220.61|4221.21|4220.61|4221.96|4221.36|4221.21|4220.61|1006
1623316200000|2021-06-10 09:10:00|4221.46|4220.86|4220.96|4220.36|4221.71|4221.11|4220.96|4220.36|1036
1623316500000|2021-06-10 09:15:00|4221.08|4220.48|4222.71|4222.11|4222.71|4222.11|4220.96|4220.36|877
1623316800000|2021-06-10 09:20:00|4222.58|4221.98|4220.46|4219.86|4222.71|4222.11|4220.46|4219.86|1074
1623317100000|2021-06-10 09:25:00|4220.71|4220.11|4221.21|4220.61|4221.46|4220.86|4220.46|4219.86|924
1623317400000|2021-06-10 09:30:00|4221.08|4220.48|4221.96|4221.36|4222.21|4221.61|4219.96|4219.36|701
1623317700000|2021-06-10 09:35:00|4222.21|4221.61|4221.96|4221.36|4222.21|4221.61|4220.96|4220.36|2305
1623318000000|2021-06-10 09:40:00|4222.21|4221.61|4221.71|4221.11|4222.46|4221.86|4221.71|4221.11|592
1623318300000|2021-06-10 09:45:00|4221.58|4220.98|4219.71|4219.11|4221.71|4221.11|4219.46|4218.86|931
1623318600000|2021-06-10 09:50:00|4219.58|4218.98|4220.71|4220.11|4220.96|4220.36|4219.46|4218.86|890
1623318900000|2021-06-10 09:55:00|4220.83|4220.23|4222.21|4221.61|4222.46|4221.86|4220.71|4220.11|1330
1623319200000|2021-06-10 10:00:00|4222.46|4221.86|4222.96|4222.36|4223.46|4222.86|4222.21|4221.61|1463
1623319500000|2021-06-10 10:05:00|4222.83|4222.23|4224.21|4223.61|4224.21|4223.61|4222.71|4222.11|1133
1623319800000|2021-06-10 10:10:00|4223.96|4223.36|4223.71|4223.11|4224.71|4224.11|4223.71|4223.11|1095
1623320100000|2021-06-10 10:15:00|4223.58|4222.98|4223.46|4222.86|4223.96|4223.36|4222.96|4222.36|649
1623320400000|2021-06-10 10:20:00|4223.71|4223.11|4223.71|4223.11|4224.46|4223.86|4222.96|4222.36|878
1623320700000|2021-06-10 10:25:00|4223.58|4222.98|4222.96|4222.36|4223.71|4223.11|4222.96|4222.36|635
1623321000000|2021-06-10 10:30:00|4222.83|4222.23|4222.71|4222.11|4222.96|4222.36|4221.83|4221.23|1036
1623321300000|2021-06-10 10:35:00|4222.58|4221.98|4222.46|4221.86|4222.96|4222.36|4221.96|4221.36|703
1623321600000|2021-06-10 10:40:00|4222.21|4221.61|4222.46|4221.86|4223.21|4222.61|4222.21|4221.61|648
1623321900000|2021-06-10 10:45:00|4222.71|4222.11|4221.46|4220.86|4222.96|4222.36|4221.08|4220.48|945
1623322200000|2021-06-10 10:50:00|4221.58|4220.98|4221.96|4221.36|4221.96|4221.36|4221.46|4220.86|1015
1623322500000|2021-06-10 10:55:00|4222.21|4221.61|4221.46|4220.86|4222.96|4222.36|4221.46|4220.86|1262
1623322800000|2021-06-10 11:00:00|4221.21|4220.61|4221.21|4220.61|4222.46|4221.86|4220.96|4220.36|2194
1623323100000|2021-06-10 11:05:00|4221.33|4220.73|4221.46|4220.86|4221.71|4221.11|4220.21|4219.61|1368
1623323400000|2021-06-10 11:10:00|4221.71|4221.11|4222.71|4222.11|4222.71|4222.11|4221.46|4220.86|1106
1623323700000|2021-06-10 11:15:00|4222.83|4222.23|4222.21|4221.61|4223.96|4223.36|4221.96|4221.36|2655
1623324000000|2021-06-10 11:20:00|4222.33|4221.73|4221.46|4220.86|4222.71|4222.11|4220.96|4220.36|1766
1623324300000|2021-06-10 11:25:00|4221.33|4220.73|4220.21|4219.61|4221.71|4221.11|4219.21|4218.61|2359
1623324600000|2021-06-10 11:30:00|4220.08|4219.48|4214.96|4214.36|4220.21|4219.61|4213.96|4213.36|6314
1623324900000|2021-06-10 11:35:00|4214.46|4213.86|4216.71|4216.11|4216.96|4216.36|4214.21|4213.61|2862
1623325200000|2021-06-10 11:40:00|4216.46|4215.86|4217.21|4216.61|4217.46|4216.86|4216.46|4215.86|1846
1623325500000|2021-06-10 11:45:00|4217.08|4216.48|4220.21|4219.61|4224.21|4223.61|4217.08|4216.48|5923
1623325800000|2021-06-10 11:50:00|4220.46|4219.86|4221.71|4221.11|4221.96|4221.36|4219.21|4218.61|2924
1623326100000|2021-06-10 11:55:00|4221.83|4221.23|4219.96|4219.36|4221.96|4221.36|4219.71|4219.11|1294
1623326400000|2021-06-10 12:00:00|4219.71|4219.11|4218.96|4218.36|4220.21|4219.61|4218.08|4217.48|3947
1623326700000|2021-06-10 12:05:00|4219.21|4218.61|4220.46|4219.86|4220.71|4220.11|4218.96|4218.36|6357
1623327000000|2021-06-10 12:10:00|4220.71|4220.11|4221.71|4221.11|4222.21|4221.61|4219.96|4219.36|2602
1623327300000|2021-06-10 12:15:00|4221.83|4221.23|4221.21|4220.61|4222.71|4222.11|4220.46|4219.86|2269
1623327600000|2021-06-10 12:20:00|4221.46|4220.86|4222.71|4222.11|4223.21|4222.61|4221.21|4220.61|2285
1623327900000|2021-06-10 12:25:00|4222.46|4221.86|4220.71|4220.11|4222.71|4222.11|4220.21|4219.61|3021
1623328200000|2021-06-10 12:30:00|4220.83|4220.23|4218.96|4218.36|4220.83|4220.23|4208.46|4207.86|37899
1623328500000|2021-06-10 12:35:00|4219.21|4218.61|4223.46|4222.86|4223.71|4223.11|4216.71|4216.11|13078
1623328800000|2021-06-10 12:40:00|4223.71|4223.11|4223.46|4222.86|4228.71|4228.11|4223.21|4222.61|19504
1623329100000|2021-06-10 12:45:00|4223.71|4223.11|4226.46|4225.86|4226.46|4225.86|4221.71|4221.11|10350
1623329400000|2021-06-10 12:50:00|4226.33|4225.73|4224.71|4224.11|4227.21|4226.61|4223.96|4223.36|5207
1623329700000|2021-06-10 12:55:00|4224.83|4224.23|4231.46|4230.86|4232.71|4232.11|4224.46|4223.86|11918
1623330000000|2021-06-10 13:00:00|4231.71|4231.11|4231.96|4231.36|4234.96|4234.36|4231.21|4230.61|11183
1623330300000|2021-06-10 13:05:00|4232.21|4231.61|4231.46|4230.86|4233.21|4232.61|4231.21|4230.61|5388
1623330600000|2021-06-10 13:10:00|4231.71|4231.11|4232.46|4231.86|4233.21|4232.61|4230.96|4230.36|3280
1623330900000|2021-06-10 13:15:00|4232.71|4232.11|4233.46|4232.86|4233.96|4233.36|4231.71|4231.11|3621
1623331200000|2021-06-10 13:20:00|4233.71|4233.11|4233.46|4232.86|4233.96|4233.36|4232.46|4231.86|4590
1623331500000|2021-06-10 13:25:00|4233.58|4232.98|4233.71|4233.11|4234.71|4234.11|4233.21|4232.61|6777
1623331800000|2021-06-10 13:30:00|4233.61|4233.21|4241.11|4240.71|4242.11|4241.71|4233.11|4232.71|46682
1623332100000|2021-06-10 13:35:00|4241.36|4240.96|4247.11|4246.71|4247.11|4246.71|4241.36|4240.96|41301
1623332400000|2021-06-10 13:40:00|4247.86|4247.46|4245.11|4244.71|4248.86|4248.46|4244.11|4243.71|36487
1623332700000|2021-06-10 13:45:00|4245.61|4245.21|4247.11|4246.71|4247.86|4247.46|4245.61|4245.21|22975
1623333000000|2021-06-10 13:50:00|4247.36|4246.96|4249.11|4248.71|4249.11|4248.71|4246.36|4245.96|31754
1623333300000|2021-06-10 13:55:00|4248.86|4248.46|4246.36|4245.96|4249.11|4248.71|4245.61|4245.21|19883
1623333600000|2021-06-10 14:00:00|4246.61|4246.21|4248.11|4247.71|4250.11|4249.71|4246.61|4246.21|27636
1623333900000|2021-06-10 14:05:00|4248.36|4247.96|4244.36|4243.96|4248.86|4248.46|4244.11|4243.71|15213
1623334200000|2021-06-10 14:10:00|4244.49|4244.09|4242.24|4241.84|4244.99|4244.59|4241.36|4240.96|20206
1623334500000|2021-06-10 14:15:00|4242.49|4242.09|4243.49|4243.09|4244.49|4244.09|4241.74|4241.34|13735
1623334800000|2021-06-10 14:20:00|4243.36|4242.96|4242.49|4242.09|4243.74|4243.34|4240.24|4239.84|14189
1623335100000|2021-06-10 14:25:00|4242.36|4241.96|4241.74|4241.34|4243.24|4242.84|4240.74|4240.34|12308
1623335400000|2021-06-10 14:30:00|4241.99|4241.59|4240.74|4240.34|4242.99|4242.59|4240.49|4240.09|20882
1623335700000|2021-06-10 14:35:00|4240.99|4240.59|4235.74|4235.34|4241.74|4241.34|4235.49|4235.09|30124
1623336000000|2021-06-10 14:40:00|4235.49|4235.09|4233.99|4233.59|4236.24|4235.84|4233.74|4233.34|35809
1623336300000|2021-06-10 14:45:00|4233.49|4233.09|4227.49|4227.09|4233.49|4233.09|4226.99|4226.59|33267
1623336600000|2021-06-10 14:50:00|4227.74|4227.34|4221.49|4221.09|4228.49|4228.09|4221.49|4221.09|33385
1623336900000|2021-06-10 14:55:00|4221.24|4220.84|4228.49|4228.09|4228.74|4228.34|4219.74|4219.34|29898
1623337200000|2021-06-10 15:00:00|4227.99|4227.59|4228.99|4228.59|4230.24|4229.84|4225.49|4225.09|25359
1623337500000|2021-06-10 15:05:00|4229.11|4228.71|4230.49|4230.09|4230.49|4230.09|4226.11|4225.71|21244
1623337800000|2021-06-10 15:10:00|4230.74|4230.34|4231.24|4230.84|4231.99|4231.59|4228.74|4228.34|23141
1623338100000|2021-06-10 15:15:00|4230.99|4230.59|4233.49|4233.09|4233.49|4233.09|4230.74|4230.34|9131
1623338400000|2021-06-10 15:20:00|4233.24|4232.84|4234.99|4234.59|4235.24|4234.84|4232.24|4231.84|11296
1623338700000|2021-06-10 15:25:00|4234.74|4234.34|4236.11|4235.71|4236.36|4235.96|4234.74|4234.34|9558
1623339000000|2021-06-10 15:30:00|4235.99|4235.59|4236.49|4236.09|4237.24|4236.84|4235.99|4235.59|10004
1623339300000|2021-06-10 15:35:00|4236.74|4236.34|4236.99|4236.59|4238.24|4237.84|4236.49|4236.09|8519
1623339600000|2021-06-10 15:40:00|4237.24|4236.84|4235.49|4235.09|4238.24|4237.84|4232.74|4232.34|21324
1623339900000|2021-06-10 15:45:00|4235.74|4235.34|4238.24|4237.84|4238.74|4238.34|4235.49|4235.09|16407
1623340200000|2021-06-10 15:50:00|4238.49|4238.09|4237.49|4237.09|4239.24|4238.84|4236.74|4236.34|11442
1623340500000|2021-06-10 15:55:00|4237.74|4237.34|4238.74|4238.34|4238.74|4238.34|4237.49|4237.09|7173
1623340800000|2021-06-10 16:00:00|4238.99|4238.59|4238.99|4238.59|4239.99|4239.59|4237.74|4237.34|11570
1623341100000|2021-06-10 16:05:00|4239.24|4238.84|4237.49|4237.09|4239.99|4239.59|4235.49|4235.09|10683
1623341400000|2021-06-10 16:10:00|4237.74|4237.34|4236.61|4236.21|4238.24|4237.84|4235.24|4234.84|14477
1623341700000|2021-06-10 16:15:00|4236.74|4236.34|4238.24|4237.84|4238.99|4238.59|4236.49|4236.09|10583
1623342000000|2021-06-10 16:20:00|4238.11|4237.71|4236.99|4236.59|4238.99|4238.59|4236.49|4236.09|8164
1623342300000|2021-06-10 16:25:00|4237.11|4236.71|4236.74|4236.34|4238.24|4237.84|4236.49|4236.09|7649
1623342600000|2021-06-10 16:30:00|4236.99|4236.59|4239.49|4239.09|4239.74|4239.34|4236.74|4236.34|12352
1623342900000|2021-06-10 16:35:00|4239.36|4238.96|4241.99|4241.59|4242.49|4242.09|4238.74|4238.34|17440
1623343200000|2021-06-10 16:40:00|4242.11|4241.71|4242.36|4241.96|4242.36|4241.96|4241.36|4240.96|12708
1623343500000|2021-06-10 16:45:00|4242.61|4242.21|4242.86|4242.46|4242.86|4242.46|4241.61|4241.21|14975
1623343800000|2021-06-10 16:50:00|4242.61|4242.21|4242.86|4242.46|4243.11|4242.71|4241.61|4241.21|9252
1623344100000|2021-06-10 16:55:00|4243.11|4242.71|4243.36|4242.96|4243.36|4242.96|4242.11|4241.71|8420
1623344400000|2021-06-10 17:00:00|4243.11|4242.71|4243.11|4242.71|4243.86|4243.46|4241.11|4240.71|15588
1623344700000|2021-06-10 17:05:00|4243.36|4242.96|4244.11|4243.71|4244.61|4244.21|4243.11|4242.71|8395
1623345000000|2021-06-10 17:10:00|4244.36|4243.96|4243.86|4243.46|4244.61|4244.21|4243.48|4243.08|9037
1623345300000|2021-06-10 17:15:00|4244.11|4243.71|4243.86|4243.46|4244.61|4244.21|4242.86|4242.46|7738
1623345600000|2021-06-10 17:20:00|4243.73|4243.33|4243.11|4242.71|4244.11|4243.71|4242.86|4242.46|6777
1623345900000|2021-06-10 17:25:00|4242.86|4242.46|4241.61|4241.21|4242.86|4242.46|4241.36|4240.96|6950
1623346200000|2021-06-10 17:30:00|4241.73|4241.33|4241.61|4241.21|4242.11|4241.71|4239.61|4239.21|10709
1623346500000|2021-06-10 17:35:00|4241.36|4240.96|4241.86|4241.46|4241.98|4241.58|4240.11|4239.71|6284
1623346800000|2021-06-10 17:40:00|4242.11|4241.71|4242.48|4242.08|4242.86|4242.46|4241.86|4241.46|14059
1623347100000|2021-06-10 17:45:00|4242.61|4242.21|4242.61|4242.21|4243.36|4242.96|4242.36|4241.96|5559
1623347400000|2021-06-10 17:50:00|4242.86|4242.46|4243.61|4243.21|4243.86|4243.46|4242.36|4241.96|6054
1623347700000|2021-06-10 17:55:00|4243.86|4243.46|4244.86|4244.46|4244.86|4244.46|4243.61|4243.21|8434
1623348000000|2021-06-10 18:00:00|4245.11|4244.71|4244.36|4243.96|4245.11|4244.71|4243.86|4243.46|7383
1623348300000|2021-06-10 18:05:00|4244.61|4244.21|4243.86|4243.46|4245.11|4244.71|4243.86|4243.46|6312
1623348600000|2021-06-10 18:10:00|4244.11|4243.71|4243.61|4243.21|4244.36|4243.96|4242.86|4242.46|8689
1623348900000|2021-06-10 18:15:00|4243.86|4243.46|4243.36|4242.96|4244.36|4243.96|4242.86|4242.46|18054
1623349200000|2021-06-10 18:20:00|4243.23|4242.83|4241.36|4240.96|4243.73|4243.33|4241.36|4240.96|9504
1623349500000|2021-06-10 18:25:00|4241.11|4240.71|4240.86|4240.46|4241.86|4241.46|4240.61|4240.21|5937
1623349800000|2021-06-10 18:30:00|4241.36|4240.96|4241.61|4241.21|4241.86|4241.46|4240.36|4239.96|5814
1623350100000|2021-06-10 18:35:00|4241.48|4241.08|4240.11|4239.71|4241.86|4241.46|4239.86|4239.46|6992
1623350400000|2021-06-10 18:40:00|4240.23|4239.83|4240.36|4239.96|4241.36|4240.96|4240.11|4239.71|5566
1623350700000|2021-06-10 18:45:00|4240.11|4239.71|4240.86|4240.46|4241.11|4240.71|4238.11|4237.71|9658
1623351000000|2021-06-10 18:50:00|4240.61|4240.21|4242.11|4241.71|4242.61|4242.21|4240.61|4240.21|9591
1623351300000|2021-06-10 18:55:00|4241.98|4241.58|4242.11|4241.71|4242.61|4242.21|4241.61|4241.21|5531
1623351600000|2021-06-10 19:00:00|4242.36|4241.96|4238.86|4238.46|4242.61|4242.21|4238.86|4238.46|8690
1623351900000|2021-06-10 19:05:00|4238.98|4238.58|4240.61|4240.21|4241.11|4240.71|4237.61|4237.21|11134
1623352200000|2021-06-10 19:10:00|4240.86|4240.46|4240.11|4239.71|4241.36|4240.96|4239.86|4239.46|6437
1623352500000|2021-06-10 19:15:00|4240.36|4239.96|4239.86|4239.46|4240.86|4240.46|4239.61|4239.21|10501
1623352800000|2021-06-10 19:20:00|4240.05|4239.65|4239.8|4239.4|4240.8|4240.4|4239.3|4238.9|10694
1623353100000|2021-06-10 19:25:00|4239.55|4239.15|4239.3|4238.9|4240.05|4239.65|4237.8|4237.4|7424
1623353400000|2021-06-10 19:30:00|4239.05|4238.65|4237.8|4237.4|4241.05|4240.65|4237.17|4236.77|10137
1623353700000|2021-06-10 19:35:00|4238.05|4237.65|4238.8|4238.4|4239.55|4239.15|4237.05|4236.65|10456
1623354000000|2021-06-10 19:40:00|4238.55|4238.15|4237.8|4237.4|4239.3|4238.9|4237.55|4237.15|17553
1623354300000|2021-06-10 19:45:00|4237.55|4237.15|4236.8|4236.4|4238.05|4237.65|4236.05|4235.65|11607
1623354600000|2021-06-10 19:50:00|4237.05|4236.65|4239.3|4238.9|4241.55|4241.15|4237.05|4236.65|23742
1623354900000|2021-06-10 19:55:00|4239.42|4239.02|4240.05|4239.65|4241.3|4240.9|4238.05|4237.65|45933
1623355200000|2021-06-10 20:00:00|4239.97|4239.57|4240.82|4240.22|4241.82|4241.22|4239.82|4239.22|32364
1623355500000|2021-06-10 20:05:00|4241.07|4240.47|4240.57|4239.97|4241.07|4240.47|4240.07|4239.47|3820
1623355800000|2021-06-10 20:10:00|4240.44|4239.84|4239.19|4237.69|4240.57|4239.97|4238.07|4237.47|4560
1623356100000|2021-06-10 20:15:00|4239.21|4237.71|4239.12|4237.62|4239.56|4238.06|4238.73|4237.23|7
1623356400000|2021-06-10 20:20:00|4239.2|4237.7|4239.12|4237.62|4239.23|4237.73|4238.73|4237.23|0
1623356700000|2021-06-10 20:25:00|4239.16|4237.66|4239.38|4237.88|4239.82|4238.32|4239.12|4237.62|0
1623357000000|2021-06-10 20:30:00|4238.69|4238.09|4240.19|4239.59|4240.44|4239.84|4238.69|4238.09|2072
1623357300000|2021-06-10 20:35:00|4240.44|4239.84|4240.69|4240.09|4240.94|4240.34|4240.19|4239.59|783
1623357600000|2021-06-10 20:40:00|4240.94|4240.34|4240.69|4240.09|4240.94|4240.34|4240.44|4239.84|486
1623357900000|2021-06-10 20:45:00|4240.44|4239.84|4240.94|4240.34|4240.94|4240.34|4240.44|4239.84|573
1623358200000|2021-06-10 20:50:00|4240.69|4240.09|4240.69|4240.09|4240.94|4240.34|4240.69|4240.09|530
1623358500000|2021-06-10 20:55:00|4240.44|4239.84|4241.12|4239.62|4241.12|4240.34|4240.19|4239.59|1175
1623358800000|2021-06-10 21:00:00|4241.09|4239.59|4240.84|4239.34|4241.13|4239.63|4240.84|4239.34|6
1623359100000|2021-06-10 21:05:00|4240.88|4239.38|4240.62|4239.12|4240.99|4239.49|4240.62|4239.12|0
1623359400000|2021-06-10 21:10:00|4240.77|4239.27|4240.77|4239.27|4240.95|4239.45|4240.47|4238.97|0
1623359700000|2021-06-10 21:15:00|4240.91|4239.41|4241.28|4239.78|4241.31|4239.81|4240.88|4239.38|0
1623360000000|2021-06-10 21:20:00|4241.31|4239.81|4241.39|4239.89|4241.39|4239.89|4241.31|4239.81|0
1623360300000|2021-06-10 21:25:00|4241.28|4239.78|4241.31|4239.81|4241.31|4239.81|4241.28|4239.78|0
1623360600000|2021-06-10 21:30:00|4241.28|4239.78|4241.31|4239.81|4241.35|4239.85|4241.28|4239.78|0
1623360900000|2021-06-10 21:35:00|4241.35|4239.85|4241.31|4239.81|4241.39|4239.89|4241.31|4239.81|0
1623361500000|2021-06-10 21:45:00|4241.24|4239.74|4241.24|4239.74|4241.24|4239.74|4241.24|4239.74|0
1623361800000|2021-06-10 21:50:00|4241.28|4239.78|4241.42|4239.92|4241.53|4240.03|4241.28|4239.78|0
1623362100000|2021-06-10 21:55:00|4241.53|4240.03|4241.61|4240.11|4241.61|4240.11|4241.5|4240|0
1623362400000|2021-06-10 22:00:00|4241.19|4240.59|4240.82|4240.22|4241.19|4240.59|4240.32|4239.72|637
1623362700000|2021-06-10 22:05:00|4241.07|4240.47|4241.32|4240.72|4241.32|4240.72|4240.82|4240.22|350
1623363000000|2021-06-10 22:10:00|4240.82|4240.22|4240.44|4239.84|4240.82|4240.22|4240.44|4239.84|258
1623363300000|2021-06-10 22:15:00|4240.57|4239.97|4239.82|4239.22|4240.57|4239.97|4239.82|4239.22|246
1623363600000|2021-06-10 22:20:00|4240.07|4239.47|4240.82|4240.22|4240.82|4240.22|4240.07|4239.47|212
1623363900000|2021-06-10 22:25:00|4240.57|4239.97|4240.57|4239.97|4240.57|4239.97|4240.07|4239.47|219
1623364200000|2021-06-10 22:30:00|4240.82|4240.22|4240.32|4239.72|4240.82|4240.22|4240.07|4239.47|81
1623364500000|2021-06-10 22:35:00|4240.07|4239.47|4240.32|4239.72|4240.57|4239.97|4240.07|4239.47|66
1623364800000|2021-06-10 22:40:00|4240.07|4239.47|4239.82|4239.22|4240.07|4239.47|4239.69|4239.09|68
1623365100000|2021-06-10 22:45:00|4239.69|4239.09|4240.19|4239.59|4240.32|4239.72|4239.57|4238.97|85
1623365400000|2021-06-10 22:50:00|4240.07|4239.47|4240.32|4239.72|4240.32|4239.72|4240.07|4239.47|51
1623365700000|2021-06-10 22:55:00|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|4240.07|4239.47|51
1623366000000|2021-06-10 23:00:00|4240.32|4239.72|4240.07|4239.47|4240.32|4239.72|4239.82|4239.22|50
1623366300000|2021-06-10 23:05:00|4240.19|4239.59|4240.32|4239.72|4240.32|4239.72|4240.07|4239.47|24
1623366600000|2021-06-10 23:10:00|4240.07|4239.47|4239.32|4238.72|4240.32|4239.72|4239.32|4238.72|117
1623366900000|2021-06-10 23:15:00|4239.57|4238.97|4240.07|4239.47|4240.07|4239.47|4239.57|4238.97|92
1623367200000|2021-06-10 23:20:00|4239.94|4239.34|4239.32|4238.72|4239.94|4239.34|4239.07|4238.47|245
1623367500000|2021-06-10 23:25:00|4239.57|4238.97|4240.57|4239.97|4240.57|4239.97|4239.44|4238.84|171
1623367800000|2021-06-10 23:30:00|4240.44|4239.84|4240.82|4240.22|4240.82|4240.22|4240.32|4239.72|138
1623368100000|2021-06-10 23:35:00|4240.69|4240.09|4240.57|4239.97|4240.82|4240.22|4240.32|4239.72|94
1623368400000|2021-06-10 23:40:00|4240.44|4239.84|4239.57|4238.97|4240.44|4239.84|4239.32|4238.72|185
1623368700000|2021-06-10 23:45:00|4239.82|4239.22|4240.32|4239.72|4240.82|4240.22|4239.57|4238.97|220
1623369000000|2021-06-10 23:50:00|4240.19|4239.59|4239.07|4238.47|4240.57|4239.97|4238.57|4237.97|479
1623369300000|2021-06-10 23:55:00|4238.82|4238.22|4239.32|4238.72|4239.32|4238.72|4238.57|4237.97|271
1623369600000|2021-06-11 00:00:00|4239.69|4239.09|4239.07|4238.47|4239.82|4239.22|4238.07|4237.47|562
1623369900000|2021-06-11 00:05:00|4238.94|4238.34|4241.32|4240.72|4241.57|4240.97|4238.82|4238.22|816
1623370200000|2021-06-11 00:10:00|4241.44|4240.84|4241.32|4240.72|4241.57|4240.97|4240.82|4240.22|263
1623370500000|2021-06-11 00:15:00|4241.44|4240.84|4241.82|4241.22|4241.82|4241.22|4241.44|4240.84|412
1623370800000|2021-06-11 00:20:00|4241.94|4241.34|4240.32|4239.72|4242.07|4241.47|4240.32|4239.72|364
1623371100000|2021-06-11 00:25:00|4240.07|4239.47|4237.32|4236.72|4240.07|4239.47|4237.07|4236.47|1622
1623371400000|2021-06-11 00:30:00|4237.19|4236.59|4237.82|4237.22|4238.57|4237.97|4236.82|4236.22|571
1623371700000|2021-06-11 00:35:00|4237.57|4236.97|4238.57|4237.97|4238.57|4237.97|4236.32|4235.72|888
1623372000000|2021-06-11 00:40:00|4238.44|4237.84|4239.07|4238.47|4239.32|4238.72|4238.32|4237.72|203
1623372300000|2021-06-11 00:45:00|4239.19|4238.59|4239.57|4238.97|4239.57|4238.97|4239.07|4238.47|230
1623372600000|2021-06-11 00:50:00|4239.44|4238.84|4239.57|4238.97|4239.57|4238.97|4239.19|4238.59|161
1623372900000|2021-06-11 00:55:00|4239.82|4239.22|4241.57|4240.97|4241.57|4240.97|4239.82|4239.22|536
1623373200000|2021-06-11 01:00:00|4241.82|4241.22|4241.32|4240.72|4242.32|4241.72|4240.57|4239.97|718
1623373500000|2021-06-11 01:05:00|4241.07|4240.47|4241.82|4241.22|4242.07|4241.47|4241.07|4240.47|224
1623373800000|2021-06-11 01:10:00|4242.07|4241.47|4241.82|4241.22|4242.19|4241.59|4241.57|4240.97|356
1623374100000|2021-06-11 01:15:00|4241.69|4241.09|4242.57|4241.97|4242.57|4241.97|4241.44|4240.84|597
1623374400000|2021-06-11 01:20:00|4242.32|4241.72|4241.57|4240.97|4242.32|4241.72|4241.32|4240.72|301
1623374700000|2021-06-11 01:25:00|4241.32|4240.72|4242.32|4241.72|4242.57|4241.97|4241.32|4240.72|159
1623375000000|2021-06-11 01:30:00|4242.57|4241.97|4242.07|4241.47|4242.57|4241.97|4241.07|4240.47|640
1623375300000|2021-06-11 01:35:00|4242.32|4241.72|4242.57|4241.97|4242.82|4242.22|4242.07|4241.47|464
1623375600000|2021-06-11 01:40:00|4242.82|4242.22|4242.82|4242.22|4243.07|4242.47|4242.57|4241.97|334
1623375900000|2021-06-11 01:45:00|4242.57|4241.97|4242.82|4242.22|4243.07|4242.47|4242.57|4241.97|305
1623376200000|2021-06-11 01:50:00|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|165
1623376500000|2021-06-11 01:55:00|4242.82|4242.22|4242.57|4241.97|4243.07|4242.47|4242.32|4241.72|294
1623376800000|2021-06-11 02:00:00|4242.32|4241.72|4240.82|4240.22|4242.32|4241.72|4240.82|4240.22|364
1623377100000|2021-06-11 02:05:00|4240.57|4239.97|4239.32|4238.72|4240.57|4239.97|4239.32|4238.72|510
1623377400000|2021-06-11 02:10:00|4239.57|4238.97|4239.82|4239.22|4240.57|4239.97|4239.57|4238.97|327
1623377700000|2021-06-11 02:15:00|4239.94|4239.34|4240.82|4240.22|4240.82|4240.22|4239.82|4239.22|198
1623378000000|2021-06-11 02:20:00|4240.57|4239.97|4240.82|4240.22|4240.94|4240.34|4240.57|4239.97|313
1623378300000|2021-06-11 02:25:00|4240.94|4240.34|4240.57|4239.97|4241.07|4240.47|4240.57|4239.97|318
1623378600000|2021-06-11 02:30:00|4240.69|4240.09|4240.82|4240.22|4240.82|4240.22|4240.57|4239.97|140
1623378900000|2021-06-11 02:35:00|||||||||212
1623379200000|2021-06-11 02:40:00|4240.94|4240.34|4240.82|4240.22|4240.94|4240.34|4240.82|4240.22|195
1623379500000|2021-06-11 02:45:00|4240.94|4240.34|4241.07|4240.47|4241.07|4240.47|4240.94|4240.34|254
1623379800000|2021-06-11 02:50:00|4241.32|4240.72|4240.94|4240.34|4241.32|4240.72|4240.82|4240.22|160
1623380100000|2021-06-11 02:55:00|4240.82|4240.22|4241.07|4240.47|4241.07|4240.47|4240.82|4240.22|100
1623380400000|2021-06-11 03:00:00|4241.32|4240.72|4241.32|4240.72|4241.32|4240.72|4241.07|4240.47|72
1623380700000|2021-06-11 03:05:00|4241.19|4240.59|4240.82|4240.22|4241.32|4240.72|4240.82|4240.22|115
1623381000000|2021-06-11 03:10:00|4240.57|4239.97|4241.07|4240.47|4241.07|4240.47|4240.57|4239.97|192
1623381300000|2021-06-11 03:15:00|4240.94|4240.34|4241.07|4240.47|4241.07|4240.47|4240.57|4239.97|100
1623381600000|2021-06-11 03:20:00|4241.19|4240.59|4241.57|4240.97|4241.57|4240.97|4241.07|4240.47|230
1623381900000|2021-06-11 03:25:00|4241.44|4240.84|4241.57|4240.97|4241.57|4240.97|4241.32|4240.72|105
1623382200000|2021-06-11 03:30:00|4241.44|4240.84|4241.82|4241.22|4241.82|4241.22|4241.32|4240.72|94
1623382500000|2021-06-11 03:35:00|4241.69|4241.09|4241.82|4241.22|4241.82|4241.22|4241.69|4241.09|120
1623382800000|2021-06-11 03:40:00|4242.07|4241.47|4242.32|4241.72|4242.57|4241.97|4241.82|4241.22|269
1623383100000|2021-06-11 03:45:00|||||||||117
1623383400000|2021-06-11 03:50:00|||||||||106
1623383700000|2021-06-11 03:55:00|4242.19|4241.59|4242.32|4241.72|4242.32|4241.72|4242.07|4241.47|124
1623384000000|2021-06-11 04:00:00|||||||||62
1623384300000|2021-06-11 04:05:00|||||||||78
1623384600000|2021-06-11 04:10:00|4242.07|4241.47|4242.07|4241.47|4242.32|4241.72|4242.07|4241.47|136
1623384900000|2021-06-11 04:15:00|4242.32|4241.72|4242.57|4241.97|4242.57|4241.97|4242.07|4241.47|128
1623385200000|2021-06-11 04:20:00|4242.32|4241.72|4242.32|4241.72|4242.57|4241.97|4242.32|4241.72|179
1623385500000|2021-06-11 04:25:00|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.32|4241.72|78
1623385800000|2021-06-11 04:30:00|4242.69|4242.09|4242.57|4241.97|4242.82|4242.22|4242.57|4241.97|126
1623386100000|2021-06-11 04:35:00|4242.82|4242.22|4242.82|4242.22|4242.82|4242.22|4242.57|4241.97|80
1623386400000|2021-06-11 04:40:00|4243.07|4242.47|4243.07|4242.47|4243.07|4242.47|4242.82|4242.22|93
1623386700000|2021-06-11 04:45:00|4242.94|4242.34|4242.82|4242.22|4243.07|4242.47|4242.82|4242.22|180
1623387000000|2021-06-11 04:50:00|4242.57|4241.97|4242.07|4241.47|4242.57|4241.97|4242.07|4241.47|273
1623387300000|2021-06-11 04:55:00|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|4242.32|4241.72|97
1623387600000|2021-06-11 05:00:00|4241.82|4241.22|4242.32|4241.72|4242.32|4241.72|4241.57|4240.97|1066
1623387900000|2021-06-11 05:05:00|4242.44|4241.84|4241.82|4241.22|4242.57|4241.97|4241.82|4241.22|150
1623388200000|2021-06-11 05:10:00|4241.94|4241.34|4241.57|4240.97|4242.07|4241.47|4241.57|4240.97|102
1623388500000|2021-06-11 05:15:00|4241.44|4240.84|4241.69|4241.09|4241.82|4241.22|4241.32|4240.72|325
1623388800000|2021-06-11 05:20:00|4241.82|4241.22|4242.07|4241.47|4242.32|4241.72|4241.82|4241.22|111
1623389100000|2021-06-11 05:25:00|4241.82|4241.22|4241.82|4241.22|4241.82|4241.22|4241.82|4241.22|85
1623389400000|2021-06-11 05:30:00|||||||||65
1623389700000|2021-06-11 05:35:00|4242.07|4241.47|4242.32|4241.72|4242.57|4241.97|4241.82|4241.22|145
1623390000000|2021-06-11 05:40:00|4242.57|4241.97|4242.57|4241.97|4242.57|4241.97|4242.32|4241.72|155
1623390300000|2021-06-11 05:45:00|4242.32|4241.72|4242.57|4241.97|4242.57|4241.97|4242.32|4241.72|81
1623390600000|2021-06-11 05:50:00|4242.44|4241.84|4242.57|4241.97|4242.57|4241.97|4242.32|4241.72|111
1623390900000|2021-06-11 05:55:00|4242.32|4241.72|4242.57|4241.97|4242.57|4241.97|4242.32|4241.72|206
1623391200000|2021-06-11 06:00:00|4242.44|4241.84|4241.32|4240.72|4242.44|4241.84|4241.07|4240.47|324
1623391500000|2021-06-11 06:05:00|4241.19|4240.59|4241.57|4240.97|4241.82|4241.22|4241.07|4240.47|133
1623391800000|2021-06-11 06:10:00|4241.82|4241.22|4240.57|4239.97|4242.07|4241.47|4240.57|4239.97|305
1623392100000|2021-06-11 06:15:00|4240.69|4240.09|4239.82|4239.22|4241.07|4240.47|4239.82|4239.22|446
1623392400000|2021-06-11 06:20:00|4240.07|4239.47|4238.32|4237.72|4240.32|4239.72|4238.19|4237.59|706
1623392700000|2021-06-11 06:25:00|4238.44|4237.84|4238.82|4238.22|4239.07|4238.47|4238.44|4237.84|391
1623393000000|2021-06-11 06:30:00|4238.57|4237.97|4239.32|4238.72|4239.57|4238.97|4238.57|4237.97|281
1623393300000|2021-06-11 06:35:00|4239.57|4238.97|4239.32|4238.72|4239.57|4238.97|4239.07|4238.47|121
1623393600000|2021-06-11 06:40:00|4239.44|4238.84|4239.32|4238.72|4239.57|4238.97|4238.82|4238.22|220
1623393900000|2021-06-11 06:45:00|4239.07|4238.47|4239.32|4238.72|4239.57|4238.97|4239.07|4238.47|122
1623394200000|2021-06-11 06:50:00|4239.44|4238.84|4239.57|4238.97|4239.57|4238.97|4239.32|4238.72|58
1623394500000|2021-06-11 06:55:00|4239.82|4239.22|4241.07|4240.47|4241.32|4240.72|4239.82|4239.22|509
1623394800000|2021-06-11 07:00:00|4240.82|4240.22|4239.44|4238.84|4241.07|4240.47|4239.07|4238.47|430
1623395100000|2021-06-11 07:05:00|4239.32|4238.72|4240.07|4239.47|4240.07|4239.47|4239.07|4238.47|334
1623395400000|2021-06-11 07:10:00|4240.19|4239.59|4239.32|4238.72|4240.32|4239.72|4239.07|4238.47|323
1623395700000|2021-06-11 07:15:00|4239.19|4238.59|4239.07|4238.47|4239.57|4238.97|4238.82|4238.22|1245
1623396000000|2021-06-11 07:20:00|4239.19|4238.59|4240.32|4239.72|4240.57|4239.97|4239.19|4238.59|340
1623396300000|2021-06-11 07:25:00|4240.07|4239.47|4239.32|4238.72|4240.32|4239.72|4239.32|4238.72|443
1623396600000|2021-06-11 07:30:00|4239.57|4238.97|4239.07|4238.47|4239.57|4238.97|4238.82|4238.22|519
1623396900000|2021-06-11 07:35:00|4239.19|4238.59|4239.32|4238.72|4239.57|4238.97|4238.57|4237.97|401
1623397200000|2021-06-11 07:40:00|4239.19|4238.59|4240.57|4239.97|4240.57|4239.97|4238.82|4238.22|642
1623397500000|2021-06-11 07:45:00|4240.32|4239.72|4241.32|4240.72|4241.57|4240.97|4240.32|4239.72|8421
1623397800000|2021-06-11 07:50:00|4241.07|4240.47|4240.32|4239.72|4241.32|4240.72|4240.07|4239.47|301
1623398100000|2021-06-11 07:55:00|4240.19|4239.59|4239.32|4238.72|4240.32|4239.72|4239.32|4238.72|223
1623398400000|2021-06-11 08:00:00|4239.19|4238.59|4238.57|4237.97|4239.82|4239.22|4238.57|4237.97|382
1623398700000|2021-06-11 08:05:00|4238.69|4238.09|4238.82|4238.22|4238.82|4238.22|4238.44|4237.84|1132
1623399000000|2021-06-11 08:10:00|4238.94|4238.34|4239.32|4238.72|4239.57|4238.97|4238.94|4238.34|217
1623399300000|2021-06-11 08:15:00|4239.44|4238.84|4240.32|4239.72|4240.82|4240.22|4239.32|4238.72|365
1623399600000|2021-06-11 08:20:00|4240.44|4239.84|4240.07|4239.47|4240.57|4239.97|4239.82|4239.22|899
1623399900000|2021-06-11 08:25:00|4239.94|4239.34|4239.57|4238.97|4239.94|4239.34|4239.32|4238.72|9613
1623400200000|2021-06-11 08:30:00|4239.32|4238.72|4240.32|4239.72|4240.32|4239.72|4239.32|4238.72|453
1623400500000|2021-06-11 08:35:00|4240.57|4239.97|4241.32|4240.72|4241.32|4240.72|4240.32|4239.72|1170
1623400800000|2021-06-11 08:40:00|4241.44|4240.84|4241.57|4240.97|4242.07|4241.47|4241.32|4240.72|2107
1623401100000|2021-06-11 08:45:00|4241.82|4241.22|4241.57|4240.97|4242.32|4241.72|4241.57|4240.97|310
1623401400000|2021-06-11 08:50:00|4241.82|4241.22|4241.82|4241.22|4242.07|4241.47|4241.57|4240.97|270
1623401700000|2021-06-11 08:55:00|4241.94|4241.34|4242.07|4241.47|4242.44|4241.84|4241.94|4241.34|281
1623402000000|2021-06-11 09:00:00|4242.19|4241.59|4242.57|4241.97|4242.57|4241.97|4242.07|4241.47|1084
1623402300000|2021-06-11 09:05:00|4242.69|4242.09|4242.32|4241.72|4242.82|4242.22|4242.32|4241.72|163
1623402600000|2021-06-11 09:10:00|4242.07|4241.47|4241.82|4241.22|4242.32|4241.72|4241.82|4241.22|811
1623402900000|2021-06-11 09:15:00|4241.94|4241.34|4241.82|4241.22|4242.32|4241.72|4241.57|4240.97|157
1623403200000|2021-06-11 09:20:00|4241.69|4241.09|4242.07|4241.47|4242.07|4241.47|4241.57|4240.97|272
1623403500000|2021-06-11 09:25:00|4242.32|4241.72|4242.32|4241.72|4242.57|4241.97|4242.07|4241.47|1342
1623403800000|2021-06-11 09:30:00|4242.19|4241.59|4241.32|4240.72|4242.32|4241.72|4241.07|4240.47|1202
1623404100000|2021-06-11 09:35:00|4241.44|4240.84|4241.32|4240.72|4241.57|4240.97|4241.32|4240.72|297
1623404400000|2021-06-11 09:40:00|4241.19|4240.59|4241.82|4241.22|4241.82|4241.22|4241.19|4240.59|229
1623404700000|2021-06-11 09:45:00|4241.69|4241.09|4241.32|4240.72|4241.82|4241.22|4241.07|4240.47|222
1623405000000|2021-06-11 09:50:00|4241.57|4240.97|4241.57|4240.97|4241.82|4241.22|4241.07|4240.47|369
1623405300000|2021-06-11 09:55:00|4241.69|4241.09|4241.57|4240.97|4242.07|4241.47|4241.32|4240.72|411
1623405600000|2021-06-11 10:00:00|4241.82|4241.22|4241.32|4240.72|4242.07|4241.47|4241.07|4240.47|189
1623405900000|2021-06-11 10:05:00|4241.07|4240.47|4241.57|4240.97|4241.69|4241.09|4241.07|4240.47|134
1623406200000|2021-06-11 10:10:00|4241.82|4241.22|4241.82|4241.22|4241.94|4241.34|4241.57|4240.97|70
1623406500000|2021-06-11 10:15:00|4242.07|4241.47|4243.82|4243.22|4244.07|4243.47|4242.07|4241.47|603
1623406800000|2021-06-11 10:20:00|4244.07|4243.47|4244.57|4243.97|4244.69|4244.09|4244.07|4243.47|458
1623407100000|2021-06-11 10:25:00|4244.69|4244.09|4244.32|4243.72|4244.82|4244.22|4244.07|4243.47|416
1623407400000|2021-06-11 10:30:00|4244.57|4243.97|4247.32|4246.72|4248.07|4247.47|4244.57|4243.97|2384
1623407700000|2021-06-11 10:35:00|4247.44|4246.84|4246.07|4245.47|4247.57|4246.97|4245.82|4245.22|554
1623408000000|2021-06-11 10:40:00|4246.19|4245.59|4246.82|4246.22|4246.82|4246.22|4245.82|4245.22|324
1623408300000|2021-06-11 10:45:00|4246.69|4246.09|4247.32|4246.72|4247.57|4246.97|4246.69|4246.09|312
1623408600000|2021-06-11 10:50:00|4247.44|4246.84|4247.57|4246.97|4247.57|4246.97|4247.07|4246.47|679
1623408900000|2021-06-11 10:55:00|4247.82|4247.22|4248.82|4248.22|4249.32|4248.72|4247.57|4246.97|1449
1623409200000|2021-06-11 11:00:00|4248.57|4247.97|4248.57|4247.97|4248.57|4247.97|4248.07|4247.47|964
1623409500000|2021-06-11 11:05:00|4248.44|4247.84|4248.82|4248.22|4249.32|4248.72|4248.32|4247.72|1564
1623409800000|2021-06-11 11:10:00|4248.57|4247.97|4247.07|4246.47|4249.07|4248.47|4246.57|4245.97|700
1623410100000|2021-06-11 11:15:00|4246.82|4246.22|4246.57|4245.97|4247.07|4246.47|4246.32|4245.72|513
1623410400000|2021-06-11 11:20:00|4246.32|4245.72|4245.32|4244.72|4246.57|4245.97|4245.32|4244.72|647
1623410700000|2021-06-11 11:25:00|4245.44|4244.84|4245.94|4245.34|4246.07|4245.47|4245.07|4244.47|245
1623411000000|2021-06-11 11:30:00|4245.82|4245.22|4246.57|4245.97|4246.57|4245.97|4245.57|4244.97|454
1623411300000|2021-06-11 11:35:00|4246.44|4245.84|4245.32|4244.72|4246.57|4245.97|4244.57|4243.97|1402
1623411600000|2021-06-11 11:40:00|4245.57|4244.97|4246.57|4245.97|4247.07|4246.47|4245.57|4244.97|716
1623411900000|2021-06-11 11:45:00|4246.69|4246.09|4244.69|4244.09|4246.82|4246.22|4244.69|4244.09|502
1623412200000|2021-06-11 11:50:00|4244.57|4243.97|4245.07|4244.47|4245.07|4244.47|4244.07|4243.47|3771
1623412500000|2021-06-11 11:55:00|4245.32|4244.72|4245.32|4244.72|4245.57|4244.97|4244.57|4243.97|456
1623412800000|2021-06-11 12:00:00|4245.44|4244.84|4246.07|4245.47|4246.07|4245.47|4244.57|4243.97|491
1623413100000|2021-06-11 12:05:00|4246.19|4245.59|4245.19|4244.59|4246.32|4245.72|4244.82|4244.22|4195
1623413400000|2021-06-11 12:10:00|4245.32|4244.72|4244.32|4243.72|4245.57|4244.97|4243.82|4243.22|873
1623413700000|2021-06-11 12:15:00|4244.19|4243.59|4244.32|4243.72|4244.32|4243.72|4243.32|4242.72|3772
1623414000000|2021-06-11 12:20:00|4244.44|4243.84|4245.57|4244.97|4245.57|4244.97|4244.32|4243.72|774
1623414300000|2021-06-11 12:25:00|4245.82|4245.22|4245.32|4244.72|4245.82|4245.22|4245.07|4244.47|1346
1623414600000|2021-06-11 12:30:00|4245.57|4244.97|4247.57|4246.97|4247.57|4246.97|4245.57|4244.97|1964
1623414900000|2021-06-11 12:35:00|4247.44|4246.84|4247.32|4246.72|4247.57|4246.97|4246.57|4245.97|1099
1623415200000|2021-06-11 12:40:00|4247.19|4246.59|4246.32|4245.72|4247.32|4246.72|4246.07|4245.47|2190
1623415500000|2021-06-11 12:45:00|4246.57|4245.97|4246.57|4245.97|4246.57|4245.97|4245.94|4245.34|9362
1623415800000|2021-06-11 12:50:00|4246.32|4245.72|4247.07|4246.47|4248.32|4247.72|4246.32|4245.72|1895
1623416100000|2021-06-11 12:55:00|4247.19|4246.59|4247.32|4246.72|4247.82|4247.22|4246.57|4245.97|1173
1623416400000|2021-06-11 13:00:00|4247.19|4246.59|4248.57|4247.97|4248.57|4247.97|4247.07|4246.47|888
1623416700000|2021-06-11 13:05:00|4248.32|4247.72|4249.07|4248.47|4249.07|4248.47|4248.32|4247.72|5358
1623417000000|2021-06-11 13:10:00|4249.32|4248.72|4248.57|4247.97|4249.32|4248.72|4248.07|4247.47|1438
1623417300000|2021-06-11 13:15:00|4248.44|4247.84|4248.57|4247.97|4248.57|4247.97|4248.19|4247.59|896
1623417600000|2021-06-11 13:20:00|4248.44|4247.84|4248.32|4247.72|4248.44|4247.84|4247.69|4247.09|1024
1623417900000|2021-06-11 13:25:00|4248.57|4247.97|4246.82|4246.22|4248.57|4247.97|4246.32|4245.72|3356
1623418200000|2021-06-11 13:30:00|4246.72|4246.32|4246.22|4245.82|4248.22|4247.82|4243.22|4242.82|26724
1623418500000|2021-06-11 13:35:00|4245.84|4245.44|4245.22|4244.82|4248.22|4247.82|4244.72|4244.32|11786
1623418800000|2021-06-11 13:40:00|4245.34|4244.94|4245.72|4245.32|4248.34|4247.94|4244.97|4244.57|57244
1623419100000|2021-06-11 13:45:00|4245.22|4244.82|4244.97|4244.57|4247.22|4246.82|4244.72|4244.32|33981
1623419400000|2021-06-11 13:50:00|4244.72|4244.32|4246.47|4246.07|4247.47|4247.07|4244.47|4244.07|13188
1623419700000|2021-06-11 13:55:00|4246.22|4245.82|4243.97|4243.57|4246.72|4246.32|4242.22|4241.82|29111
1623420000000|2021-06-11 14:00:00|4244.22|4243.82|4244.97|4244.57|4246.72|4246.32|4242.97|4242.57|52580
1623420300000|2021-06-11 14:05:00|4244.72|4244.32|4244.47|4244.07|4245.72|4245.32|4243.47|4243.07|10585
1623420600000|2021-06-11 14:10:00|4244.22|4243.82|4243.17|4242.77|4244.72|4244.32|4241.17|4240.77|6659
1623420900000|2021-06-11 14:15:00|4243.42|4243.02|4241.67|4241.27|4243.42|4243.02|4240.67|4240.27|43407
1623421200000|2021-06-11 14:20:00|4241.92|4241.52|4239.17|4238.77|4241.92|4241.52|4238.92|4238.52|16262
1623421500000|2021-06-11 14:25:00|4238.92|4238.52|4240.42|4240.02|4240.92|4240.52|4238.42|4238.02|26594
1623421800000|2021-06-11 14:30:00|4240.67|4240.27|4238.92|4238.52|4240.67|4240.27|4238.67|4238.27|17154
1623422100000|2021-06-11 14:35:00|4238.67|4238.27|4237.04|4236.64|4239.92|4239.52|4236.42|4236.02|22465
1623422400000|2021-06-11 14:40:00|4237.17|4236.77|4237.42|4237.02|4238.67|4238.27|4236.92|4236.52|11839
1623422700000|2021-06-11 14:45:00|4237.29|4236.89|4236.42|4236.02|4238.17|4237.77|4236.42|4236.02|6758
1623423000000|2021-06-11 14:50:00|4236.67|4236.27|4238.67|4238.27|4238.92|4238.52|4236.17|4235.77|18871
1623423300000|2021-06-11 14:55:00|4238.79|4238.39|4237.67|4237.27|4239.04|4238.64|4236.92|4236.52|19579
1623423600000|2021-06-11 15:00:00|4237.54|4237.14|4234.67|4234.27|4237.92|4237.52|4234.17|4233.77|9155
1623423900000|2021-06-11 15:05:00|4234.42|4234.02|4238.42|4238.02|4238.42|4238.02|4234.42|4234.02|8660
1623424200000|2021-06-11 15:10:00|4238.29|4237.89|4237.67|4237.27|4238.42|4238.02|4237.17|4236.77|5013
1623424500000|2021-06-11 15:15:00|4237.42|4237.02|4236.42|4236.02|4237.67|4237.27|4236.42|4236.02|29990
1623424800000|2021-06-11 15:20:00|4236.67|4236.27|4237.67|4237.27|4237.67|4237.27|4236.67|4236.27|18105
1623425100000|2021-06-11 15:25:00|4237.92|4237.52|4238.92|4238.52|4238.92|4238.52|4236.92|4236.52|14365
1623425400000|2021-06-11 15:30:00|4238.67|4238.27|4238.92|4238.52|4239.92|4239.52|4238.42|4238.02|15030
1623425700000|2021-06-11 15:35:00|4239.17|4238.77|4239.42|4239.02|4239.67|4239.27|4238.92|4238.52|3651
1623426000000|2021-06-11 15:40:00|4239.17|4238.77|4238.17|4237.77|4239.42|4239.02|4237.42|4237.02|19597
1623426300000|2021-06-11 15:45:00|4238.42|4238.02|4238.67|4238.27|4239.92|4239.52|4237.92|4237.52|4769
1623426600000|2021-06-11 15:50:00|4238.92|4238.52|4237.42|4237.02|4239.17|4238.77|4237.17|4236.77|24785
1623426900000|2021-06-11 15:55:00|4237.67|4237.27|4237.42|4237.02|4237.92|4237.52|4236.67|4236.27|3427
1623427200000|2021-06-11 16:00:00|4237.67|4237.27|4237.92|4237.52|4238.42|4238.02|4237.17|4236.77|4929
1623427500000|2021-06-11 16:05:00|4238.17|4237.77|4235.92|4235.52|4238.42|4238.02|4235.92|4235.52|7354
1623427800000|2021-06-11 16:10:00|4236.17|4235.77|4236.29|4235.89|4236.67|4236.27|4235.29|4234.89|5592
1623428100000|2021-06-11 16:15:00|4236.17|4235.77|4235.67|4235.27|4236.92|4236.52|4235.42|4235.02|3238
1623428400000|2021-06-11 16:20:00|4235.79|4235.39|4234.67|4234.27|4235.92|4235.52|4234.42|4234.02|4291
1623428700000|2021-06-11 16:25:00|4234.54|4234.14|4233.92|4233.52|4234.67|4234.27|4233.92|4233.52|4719
1623429000000|2021-06-11 16:30:00|4234.17|4233.77|4234.17|4233.77|4234.92|4234.52|4233.92|4233.52|5336
1623429300000|2021-06-11 16:35:00|4234.04|4233.64|4233.17|4232.77|4234.17|4233.77|4232.92|4232.52|5394
1623429600000|2021-06-11 16:40:00|4233.26|4232.86|4233.51|4233.11|4233.76|4233.36|4232.26|4231.86|5535
1623429900000|2021-06-11 16:45:00|4233.76|4233.36|4234.51|4234.11|4235.01|4234.61|4233.51|4233.11|4041
1623430200000|2021-06-11 16:50:00|4234.26|4233.86|4235.76|4235.36|4235.76|4235.36|4234.13|4233.73|4292
1623430500000|2021-06-11 16:55:00|4235.63|4235.23|4236.01|4235.61|4236.26|4235.86|4235.01|4234.61|3551
1623430800000|2021-06-11 17:00:00|4235.76|4235.36|4235.26|4234.86|4236.26|4235.86|4234.38|4233.98|4949
1623431100000|2021-06-11 17:05:00|4235.51|4235.11|4235.51|4235.11|4235.76|4235.36|4234.76|4234.36|22106
1623431400000|2021-06-11 17:10:00|4235.76|4235.36|4235.76|4235.36|4236.01|4235.61|4235.26|4234.86|10212
1623431700000|2021-06-11 17:15:00|4235.51|4235.11|4236.01|4235.61|4236.51|4236.11|4235.26|4234.86|7285
1623432000000|2021-06-11 17:20:00|4236.26|4235.86|4237.01|4236.61|4237.01|4236.61|4236.01|4235.61|3408
1623432300000|2021-06-11 17:25:00|4236.88|4236.48|4236.51|4236.11|4237.01|4236.61|4236.51|4236.11|2305
1623432600000|2021-06-11 17:30:00|4236.38|4235.98|4237.01|4236.61|4237.51|4237.11|4236.38|4235.98|3004
1623432900000|2021-06-11 17:35:00|4237.13|4236.73|4237.26|4236.86|4237.51|4237.11|4236.63|4236.23|1893
1623433200000|2021-06-11 17:40:00|4237.51|4237.11|4237.76|4237.36|4237.76|4237.36|4237.13|4236.73|2154
1623433500000|2021-06-11 17:45:00|4237.51|4237.11|4238.51|4238.11|4239.01|4238.61|4237.51|4237.11|3832
1623433800000|2021-06-11 17:50:00|4238.63|4238.23|4238.76|4238.36|4239.01|4238.61|4238.63|4238.23|2610
1623434100000|2021-06-11 17:55:00|4238.88|4238.48|4239.01|4238.61|4239.51|4239.11|4238.76|4238.36|3832
1623434400000|2021-06-11 18:00:00|4239.26|4238.86|4240.51|4240.11|4241.01|4240.61|4239.26|4238.86|7369
1623434700000|2021-06-11 18:05:00|4240.76|4240.36|4241.26|4240.86|4241.26|4240.86|4240.51|4240.11|3562
1623435000000|2021-06-11 18:10:00|4241.13|4240.73|4241.26|4240.86|4241.26|4240.86|4240.76|4240.36|3178
1623435300000|2021-06-11 18:15:00|4241.38|4240.98|4240.26|4239.86|4241.51|4241.11|4240.01|4239.61|3522
1623435600000|2021-06-11 18:20:00|4240.51|4240.11|4240.51|4240.11|4240.76|4240.36|4240.01|4239.61|2563
1623435900000|2021-06-11 18:25:00|4240.63|4240.23|4241.51|4241.11|4241.76|4241.36|4240.51|4240.11|3663
1623436200000|2021-06-11 18:30:00|4241.76|4241.36|4242.26|4241.86|4242.26|4241.86|4241.51|4241.11|3321
1623436500000|2021-06-11 18:35:00|4242.13|4241.73|4242.26|4241.86|4242.26|4241.86|4241.76|4241.36|4100
1623436800000|2021-06-11 18:40:00|4242.01|4241.61|4241.76|4241.36|4242.13|4241.73|4241.51|4241.11|2468
1623437100000|2021-06-11 18:45:00|4242.01|4241.61|4241.76|4241.36|4242.01|4241.61|4241.51|4241.11|2533
1623437400000|2021-06-11 18:50:00|4241.51|4241.11|4240.26|4239.86|4241.51|4241.11|4240.01|4239.61|3331
1623437700000|2021-06-11 18:55:00|4240.51|4240.11|4241.76|4241.36|4241.76|4241.36|4240.26|4239.86|2916
1623438000000|2021-06-11 19:00:00|4241.51|4241.11|4240.26|4239.86|4242.01|4241.61|4240.26|4239.86|4298
1623438300000|2021-06-11 19:05:00|4240.01|4239.61|4240.26|4239.86|4240.76|4240.36|4239.76|4239.36|4426
1623438600000|2021-06-11 19:10:00|4240.51|4240.11|4239.01|4238.61|4241.01|4240.61|4238.88|4238.48|7811
1623438900000|2021-06-11 19:15:00|4239.13|4238.73|4240.76|4240.36|4240.76|4240.36|4239.13|4238.73|5773
1623439200000|2021-06-11 19:20:00|4240.78|4240.38|4239.78|4239.38|4240.78|4240.38|4239.28|4238.88|12829
1623439500000|2021-06-11 19:25:00|4240.03|4239.63|4239.53|4239.13|4240.03|4239.63|4239.03|4238.63|4210
1623439800000|2021-06-11 19:30:00|4239.65|4239.25|4240.03|4239.63|4240.03|4239.63|4239.03|4238.63|6472
1623440100000|2021-06-11 19:35:00|4239.78|4239.38|4240.03|4239.63|4240.28|4239.88|4239.28|4238.88|5261
1623440400000|2021-06-11 19:40:00|4239.9|4239.5|4240.78|4240.38|4240.9|4240.5|4238.28|4237.88|8326
1623440700000|2021-06-11 19:45:00|4240.9|4240.5|4241.28|4240.88|4241.53|4241.13|4240.28|4239.88|7063
1623441000000|2021-06-11 19:50:00|4241.15|4240.75|4244.03|4243.63|4244.15|4243.75|4241.15|4240.75|14797
1623441300000|2021-06-11 19:55:00|4244.28|4243.88|4247.03|4246.63|4247.78|4247.38|4243.53|4243.13|49913
1623441600000|2021-06-11 20:00:00|4245.98|4245.58|4245.58|4244.98|4247.33|4246.73|4244.83|4244.23|20488
1623441900000|2021-06-11 20:05:00|4245.83|4245.23|4245.58|4244.98|4245.83|4245.23|4245.58|4244.98|6097
1623442200000|2021-06-11 20:10:00|4245.7|4245.1|4246.05|4244.55|4246.07|4245.1|4245.45|4244.55|4226
1623442500000|2021-06-11 20:15:00|4246.07|4244.57|4245.82|4244.32|4246.15|4244.65|4245.82|4244.32|23
1623442800000|2021-06-11 20:20:00|4245.85|4244.35|4246.26|4244.76|4246.36|4244.86|4245.71|4244.21|0
1623443100000|2021-06-11 20:25:00|4246.29|4244.79|4246.29|4244.79|4246.36|4244.86|4245.89|4244.39|0
1623443400000|2021-06-11 20:30:00|4245.45|4244.85|4245.7|4245.1|4245.95|4245.35|4245.45|4244.85|2644
1623443700000|2021-06-11 20:35:00|4245.45|4244.85|4245.7|4245.1|4245.7|4245.1|4245.45|4244.85|5498
1623444000000|2021-06-11 20:40:00|4245.45|4244.85|4245.45|4244.85|4245.7|4245.1|4245.45|4244.85|191
1623444300000|2021-06-11 20:45:00|4245.7|4245.1|4245.95|4245.35|4245.95|4245.35|4245.45|4244.85|378
1623444600000|2021-06-11 20:50:00|4245.7|4245.1|4245.7|4245.1|4245.95|4245.35|4245.45|4244.85|493
1623444900000|2021-06-11 20:55:00|4245.45|4244.85|4246.13|4244.63|4246.16|4245.35|4245.45|4244.63|1652
1623445200000|2021-06-11 21:00:00|||||||||6
1623621600000|2021-06-13 22:00:00|4249.2|4248.6|4250.58|4249.98|4251.83|4251.23|4248.33|4247.73|1807
1623621900000|2021-06-13 22:05:00|4250.7|4250.1|4250.08|4249.48|4251.08|4250.48|4249.58|4248.98|539
1623622200000|2021-06-13 22:10:00|4249.95|4249.35|4250.08|4249.48|4250.08|4249.48|4249.33|4248.73|518
1623622500000|2021-06-13 22:15:00|4250.2|4249.6|4250.83|4250.23|4251.58|4250.98|4250.2|4249.6|245
1623622800000|2021-06-13 22:20:00|4250.58|4249.98|4250.83|4250.23|4251.08|4250.48|4250.33|4249.73|136
1623623100000|2021-06-13 22:25:00|4250.58|4249.98|4250.33|4249.73|4250.83|4250.23|4250.08|4249.48|93
1623623400000|2021-06-13 22:30:00|4250.58|4249.98|4250.08|4249.48|4250.83|4250.23|4250.08|4249.48|342
1623623700000|2021-06-13 22:35:00|4250.2|4249.6|4250.08|4249.48|4250.2|4249.6|4250.08|4249.48|45
1623624000000|2021-06-13 22:40:00|4250.2|4249.6|4250.08|4249.48|4250.33|4249.73|4250.08|4249.48|18
1623624300000|2021-06-13 22:45:00|4250.33|4249.73|4250.33|4249.73|4250.33|4249.73|4250.08|4249.48|120
1623624600000|2021-06-13 22:50:00|4250.08|4249.48|4250.33|4249.73|4250.33|4249.73|4250.08|4249.48|142
1623624900000|2021-06-13 22:55:00|4250.2|4249.6|4250.08|4249.48|4250.33|4249.73|4250.08|4249.48|69
1623625200000|2021-06-13 23:00:00|4249.95|4249.35|4249.58|4248.98|4250.08|4249.48|4249.58|4248.98|127
1623625500000|2021-06-13 23:05:00|4249.83|4249.23|4249.08|4248.48|4249.83|4249.23|4249.08|4248.48|90
1623625800000|2021-06-13 23:10:00|4248.83|4248.23|4249.08|4248.48|4249.08|4248.48|4248.58|4247.98|153
1623626100000|2021-06-13 23:15:00|4249.33|4248.73|4249.58|4248.98|4249.58|4248.98|4249.08|4248.48|105
1623626400000|2021-06-13 23:20:00|4249.7|4249.1|4250.33|4249.73|4250.33|4249.73|4249.7|4249.1|54
1623626700000|2021-06-13 23:25:00|4250.2|4249.6|4249.58|4248.98|4250.33|4249.73|4249.58|4248.98|53
1623627000000|2021-06-13 23:30:00|4249.83|4249.23|4250.33|4249.73|4250.33|4249.73|4249.33|4248.73|120
1623627300000|2021-06-13 23:35:00|4250.2|4249.6|4251.08|4250.48|4251.08|4250.48|4250.2|4249.6|217
1623627600000|2021-06-13 23:40:00|4251.2|4250.6|4251.08|4250.48|4251.58|4250.98|4251.08|4250.48|139
1623627900000|2021-06-13 23:45:00|4250.83|4250.23|4250.33|4249.73|4250.83|4250.23|4250.2|4249.6|95
1623628200000|2021-06-13 23:50:00|4250.2|4249.6|4250.08|4249.48|4250.58|4249.98|4250.08|4249.48|54
1623628500000|2021-06-13 23:55:00|4250.33|4249.73|4250.33|4249.73|4250.83|4250.23|4250.08|4249.48|84
1623628800000|2021-06-14 00:00:00|4250.45|4249.85|4249.33|4248.73|4253.08|4252.48|4248.83|4248.23|596
1623629100000|2021-06-14 00:05:00|4249.58|4248.98|4248.33|4247.73|4249.83|4249.23|4248.08|4247.48|287
1623629400000|2021-06-14 00:10:00|4248.08|4247.48|4248.33|4247.73|4248.7|4248.1|4248.08|4247.48|151
1623629700000|2021-06-14 00:15:00|4248.2|4247.6|4248.08|4247.48|4248.33|4247.73|4246.7|4246.1|354
1623630000000|2021-06-14 00:20:00|4247.95|4247.35|4247.83|4247.23|4247.95|4247.35|4247.33|4246.73|152
1623630300000|2021-06-14 00:25:00|4247.58|4246.98|4249.08|4248.48|4249.08|4248.48|4247.58|4246.98|182
1623630600000|2021-06-14 00:30:00|4249.33|4248.73|4249.83|4249.23|4249.83|4249.23|4248.58|4247.98|230
1623630900000|2021-06-14 00:35:00|4249.7|4249.1|4249.83|4249.23|4250.33|4249.73|4249.7|4249.1|187
1623631200000|2021-06-14 00:40:00|4249.95|4249.35|4249.83|4249.23|4250.2|4249.6|4249.83|4249.23|142
1623631500000|2021-06-14 00:45:00|4249.95|4249.35|4249.83|4249.23|4250.08|4249.48|4249.7|4249.1|111
1623631800000|2021-06-14 00:50:00|4249.7|4249.1|4249.33|4248.73|4250.08|4249.48|4249.33|4248.73|199
1623632100000|2021-06-14 00:55:00|4249.08|4248.48|4249.33|4248.73|4249.33|4248.73|4248.08|4247.48|155
1623632400000|2021-06-14 01:00:00|4249.2|4248.6|4247.83|4247.23|4249.83|4249.23|4247.58|4246.98|252
1623632700000|2021-06-14 01:05:00|4247.7|4247.1|4247.33|4246.73|4247.83|4247.23|4247.08|4246.48|127
1623633000000|2021-06-14 01:10:00|4247.2|4246.6|4247.58|4246.98|4247.83|4247.23|4246.95|4246.35|354
1623633300000|2021-06-14 01:15:00|4247.7|4247.1|4248.08|4247.48|4248.33|4247.73|4247.7|4247.1|115
1623633600000|2021-06-14 01:20:00|4247.83|4247.23|4248.58|4247.98|4248.83|4248.23|4247.83|4247.23|81
1623633900000|2021-06-14 01:25:00|4248.7|4248.1|4249.08|4248.48|4249.08|4248.48|4248.58|4247.98|128
1623634200000|2021-06-14 01:30:00|4248.95|4248.35|4248.33|4247.73|4249.08|4248.48|4248.33|4247.73|78
1623634500000|2021-06-14 01:35:00|4248.45|4247.85|4248.83|4248.23|4248.83|4248.23|4248.33|4247.73|35
1623634800000|2021-06-14 01:40:00|4248.7|4248.1|4249.58|4248.98|4249.58|4248.98|4248.7|4248.1|77
1623635100000|2021-06-14 01:45:00|4249.33|4248.73|4249.33|4248.73|4249.58|4248.98|4249.08|4248.48|359
1623635400000|2021-06-14 01:50:00|4249.08|4248.48|4249.33|4248.73|4249.58|4248.98|4248.58|4247.98|107
1623635700000|2021-06-14 01:55:00|4249.45|4248.85|4249.83|4249.23|4249.83|4249.23|4249.33|4248.73|78
1623636000000|2021-06-14 02:00:00|4249.58|4248.98|4249.58|4248.98|4249.7|4249.1|4249.33|4248.73|87
1623636300000|2021-06-14 02:05:00|4249.83|4249.23|4249.58|4248.98|4249.83|4249.23|4249.58|4248.98|301
1623636600000|2021-06-14 02:10:00|4249.83|4249.23|4249.58|4248.98|4249.83|4249.23|4249.33|4248.73|45
1623636900000|2021-06-14 02:15:00|4249.45|4248.85|4250.58|4249.98|4250.58|4249.98|4249.45|4248.85|221
1623637200000|2021-06-14 02:20:00|4250.7|4250.1|4252.33|4251.73|4252.33|4251.73|4250.58|4249.98|904
1623637500000|2021-06-14 02:25:00|4252.08|4251.48|4251.58|4250.98|4252.33|4251.73|4251.08|4250.48|617
1623637800000|2021-06-14 02:30:00|4251.45|4250.85|4251.08|4250.48|4251.58|4250.98|4250.83|4250.23|108
1623638100000|2021-06-14 02:35:00|4251.2|4250.6|4250.83|4250.23|4251.33|4250.73|4250.83|4250.23|94
1623638400000|2021-06-14 02:40:00|4251.08|4250.48|4251.08|4250.48|4251.33|4250.73|4250.83|4250.23|27
1623638700000|2021-06-14 02:45:00|4250.95|4250.35|4251.33|4250.73|4251.33|4250.73|4250.83|4250.23|54
1623639000000|2021-06-14 02:50:00|4251.08|4250.48|4252.08|4251.48|4252.08|4251.48|4251.08|4250.48|96
1623639300000|2021-06-14 02:55:00|4252.33|4251.73|4252.08|4251.48|4252.33|4251.73|4251.95|4251.35|205
1623639600000|2021-06-14 03:00:00|4251.95|4251.35|4252.08|4251.48|4252.08|4251.48|4251.7|4251.1|57
1623639900000|2021-06-14 03:05:00|4251.95|4251.35|4251.58|4250.98|4251.95|4251.35|4251.33|4250.73|32
1623640200000|2021-06-14 03:10:00|4251.45|4250.85|4251.33|4250.73|4251.45|4250.85|4251.08|4250.48|60
1623640500000|2021-06-14 03:15:00|4251.2|4250.6|4251.33|4250.73|4251.33|4250.73|4251.08|4250.48|337
1623640800000|2021-06-14 03:20:00|4251.45|4250.85|4251.33|4250.73|4251.58|4250.98|4251.2|4250.6|38
1623641100000|2021-06-14 03:25:00|4251.08|4250.48|4251.08|4250.48|4251.33|4250.73|4250.83|4250.23|75
1623641400000|2021-06-14 03:30:00|4250.83|4250.23|4250.58|4249.98|4250.83|4250.23|4250.58|4249.98|87
1623641700000|2021-06-14 03:35:00|4250.33|4249.73|4251.08|4250.48|4251.08|4250.48|4250.33|4249.73|55
1623642000000|2021-06-14 03:40:00|4250.95|4250.35|4250.58|4249.98|4250.95|4250.35|4250.58|4249.98|38
1623642300000|2021-06-14 03:45:00|4250.7|4250.1|4250.83|4250.23|4250.83|4250.23|4250.33|4249.73|92
1623642600000|2021-06-14 03:50:00|4250.7|4250.1|4250.08|4249.48|4250.83|4250.23|4249.95|4249.35|100
1623642900000|2021-06-14 03:55:00|4250.2|4249.6|4250.33|4249.73|4250.33|4249.73|4249.83|4249.23|50
1623643200000|2021-06-14 04:00:00|4250.45|4249.85|4250.33|4249.73|4250.58|4249.98|4250.2|4249.6|114
1623643500000|2021-06-14 04:05:00|4250.45|4249.85|4250.58|4249.98|4250.7|4250.1|4250.33|4249.73|30
1623643800000|2021-06-14 04:10:00|4250.83|4250.23|4250.58|4249.98|4250.83|4250.23|4250.08|4249.48|509
1623644100000|2021-06-14 04:15:00|4250.33|4249.73|4250.33|4249.73|4250.58|4249.98|4249.83|4249.23|71
1623644400000|2021-06-14 04:20:00|4250.08|4249.48|4250.58|4249.98|4250.58|4249.98|4250.08|4249.48|355
1623644700000|2021-06-14 04:25:00|4250.83|4250.23|4250.83|4250.23|4250.95|4250.35|4250.58|4249.98|39
1623645000000|2021-06-14 04:30:00|4250.7|4250.1|4250.58|4249.98|4250.83|4250.23|4250.33|4249.73|59
1623645300000|2021-06-14 04:35:00|4250.45|4249.85|4250.58|4249.98|4250.58|4249.98|4250.08|4249.48|152
1623645600000|2021-06-14 04:40:00|4250.45|4249.85|4250.33|4249.73|4250.45|4249.85|4250.08|4249.48|12
1623645900000|2021-06-14 04:45:00|4250.2|4249.6|4250.08|4249.48|4250.33|4249.73|4250.08|4249.48|28
1623646200000|2021-06-14 04:50:00|4249.95|4249.35|4249.45|4248.85|4249.95|4249.35|4249.45|4248.85|62
1623646500000|2021-06-14 04:55:00|4249.58|4248.98|4249.83|4249.23|4249.83|4249.23|4249.58|4248.98|121
1623646800000|2021-06-14 05:00:00|4249.7|4249.1|4249.58|4248.98|4250.33|4249.73|4249.58|4248.98|63
1623647100000|2021-06-14 05:05:00|4249.7|4249.1|4249.45|4248.85|4249.83|4249.23|4249.33|4248.73|119
1623647400000|2021-06-14 05:10:00|4249.58|4248.98|4249.58|4248.98|4249.58|4248.98|4249.33|4248.73|32
1623647700000|2021-06-14 05:15:00|4249.83|4249.23|4249.83|4249.23|4250.08|4249.48|4249.58|4248.98|101
1623648000000|2021-06-14 05:20:00|4249.7|4249.1|4249.83|4249.23|4249.83|4249.23|4249.58|4248.98|438
1623648300000|2021-06-14 05:25:00|4250.08|4249.48|4250.33|4249.73|4250.58|4249.98|4249.95|4249.35|140
1623648600000|2021-06-14 05:30:00|4250.2|4249.6|4250.08|4249.48|4250.33|4249.73|4249.83|4249.23|150
1623648900000|2021-06-14 05:35:00|4250.2|4249.6|4249.83|4249.23|4250.2|4249.6|4249.83|4249.23|61
1623649200000|2021-06-14 05:40:00|4250.08|4249.48|4250.33|4249.73|4250.33|4249.73|4249.83|4249.23|149
1623649500000|2021-06-14 05:45:00|4250.45|4249.85|4250.08|4249.48|4250.58|4249.98|4250.08|4249.48|199
1623649800000|2021-06-14 05:50:00|4249.95|4249.35|4250.08|4249.48|4250.33|4249.73|4249.95|4249.35|415
1623650100000|2021-06-14 05:55:00|4250.2|4249.6|4249.58|4248.98|4250.33|4249.73|4249.58|4248.98|125
1623650400000|2021-06-14 06:00:00|4249.33|4248.73|4248.08|4247.48|4249.58|4248.98|4247.95|4247.35|586
1623650700000|2021-06-14 06:05:00|4247.83|4247.23|4249.33|4248.73|4249.45|4248.85|4247.83|4247.23|95
1623651000000|2021-06-14 06:10:00|4249.2|4248.6|4248.83|4248.23|4249.2|4248.6|4248.58|4247.98|392
1623651300000|2021-06-14 06:15:00|4248.7|4248.1|4248.58|4247.98|4248.83|4248.23|4247.83|4247.23|189
1623651600000|2021-06-14 06:20:00|4248.45|4247.85|4248.58|4247.98|4248.83|4248.23|4247.83|4247.23|234
1623651900000|2021-06-14 06:25:00|4248.45|4247.85|4248.33|4247.73|4248.83|4248.23|4248.2|4247.6|124
1623652200000|2021-06-14 06:30:00|4248.08|4247.48|4248.08|4247.48|4248.33|4247.73|4247.83|4247.23|153
1623652500000|2021-06-14 06:35:00|4248.2|4247.6|4247.83|4247.23|4248.33|4247.73|4247.58|4246.98|63
1623652800000|2021-06-14 06:40:00|4247.95|4247.35|4248.58|4247.98|4248.7|4248.1|4247.83|4247.23|1536
1623653100000|2021-06-14 06:45:00|4248.45|4247.85|4250.83|4250.23|4250.83|4250.23|4248.33|4247.73|348
1623653400000|2021-06-14 06:50:00|4250.7|4250.1|4251.58|4250.98|4251.7|4251.1|4250.33|4249.73|174
1623653700000|2021-06-14 06:55:00|4251.45|4250.85|4251.33|4250.73|4251.83|4251.23|4250.33|4249.73|496
1623654000000|2021-06-14 07:00:00|4251.45|4250.85|4254.83|4254.23|4254.95|4254.35|4250.58|4249.98|766
1623654300000|2021-06-14 07:05:00|4254.7|4254.1|4254.83|4254.23|4255.08|4254.48|4254.08|4253.48|398
1623654600000|2021-06-14 07:10:00|4255.08|4254.48|4254.83|4254.23|4255.08|4254.48|4253.33|4252.73|551
1623654900000|2021-06-14 07:15:00|4254.95|4254.35|4255.33|4254.73|4257.08|4256.48|4254.95|4254.35|1105
1623655200000|2021-06-14 07:20:00|4255.2|4254.6|4253.08|4252.48|4255.58|4254.98|4253.08|4252.48|2280
1623655500000|2021-06-14 07:25:00|4253.2|4252.6|4251.08|4250.48|4253.33|4252.73|4250.95|4250.35|813
1623655800000|2021-06-14 07:30:00|4251.33|4250.73|4249.58|4248.98|4251.33|4250.73|4248.58|4247.98|577
1623656100000|2021-06-14 07:35:00|4249.7|4249.1|4250.33|4249.73|4250.83|4250.23|4249.58|4248.98|828
1623656400000|2021-06-14 07:40:00|4250.2|4249.6|4250.83|4250.23|4250.95|4250.35|4249.58|4248.98|805
1623656700000|2021-06-14 07:45:00|4250.95|4250.35|4250.33|4249.73|4250.95|4250.35|4250.33|4249.73|189
1623657000000|2021-06-14 07:50:00|4250.45|4249.85|4250.33|4249.73|4250.58|4249.98|4249.83|4249.23|584
1623657300000|2021-06-14 07:55:00|4250.45|4249.85|4250.58|4249.98|4251.08|4250.48|4250.33|4249.73|356
1623657600000|2021-06-14 08:00:00|4250.45|4249.85|4250.08|4249.48|4250.58|4249.98|4249.08|4248.48|404
1623657900000|2021-06-14 08:05:00|4250.33|4249.73|4249.83|4249.23|4250.83|4250.23|4249.58|4248.98|499
1623658200000|2021-06-14 08:10:00|4249.58|4248.98|4249.58|4248.98|4249.83|4249.23|4249.33|4248.73|222
1623658500000|2021-06-14 08:15:00|4249.83|4249.23|4248.83|4248.23|4249.83|4249.23|4248.83|4248.23|2598
1623658800000|2021-06-14 08:20:00|4248.58|4247.98|4247.95|4247.35|4248.83|4248.23|4247.83|4247.23|1633
1623659100000|2021-06-14 08:25:00|4247.83|4247.23|4249.33|4248.73|4249.58|4248.98|4247.33|4246.73|1220
1623659400000|2021-06-14 08:30:00|4249.58|4248.98|4249.08|4248.48|4250.83|4250.23|4248.83|4248.23|1464
1623659700000|2021-06-14 08:35:00|4248.95|4248.35|4249.58|4248.98|4249.83|4249.23|4248.83|4248.23|2085
1623660000000|2021-06-14 08:40:00|4249.45|4248.85|4249.33|4248.73|4250.08|4249.48|4249.08|4248.48|927
1623660300000|2021-06-14 08:45:00|4249.08|4248.48|4250.08|4249.48|4250.08|4249.48|4248.83|4248.23|5425
1623660600000|2021-06-14 08:50:00|4249.95|4249.35|4250.08|4249.48|4250.08|4249.48|4249.08|4248.48|821
1623660900000|2021-06-14 08:55:00|4249.95|4249.35|4249.33|4248.73|4250.33|4249.73|4249.33|4248.73|1316
1623661200000|2021-06-14 09:00:00|4249.58|4248.98|4250.83|4250.23|4250.83|4250.23|4249.33|4248.73|7343
1623661500000|2021-06-14 09:05:00|4251.08|4250.48|4251.33|4250.73|4251.33|4250.73|4250.33|4249.73|666
1623661800000|2021-06-14 09:10:00|4251.2|4250.6|4248.58|4247.98|4251.33|4250.73|4248.33|4247.73|4590
1623662100000|2021-06-14 09:15:00|4248.33|4247.73|4249.58|4248.98|4249.58|4248.98|4248.08|4247.48|5502
1623662400000|2021-06-14 09:20:00|4249.33|4248.73|4248.2|4247.6|4249.58|4248.98|4247.33|4246.73|2697
1623662700000|2021-06-14 09:25:00|4248.33|4247.73|4249.58|4248.98|4249.58|4248.98|4248.08|4247.48|2961
1623663000000|2021-06-14 09:30:00|4249.33|4248.73|4248.83|4248.23|4249.83|4249.23|4248.7|4248.1|2809
1623663300000|2021-06-14 09:35:00|4248.58|4247.98|4249.08|4248.48|4249.33|4248.73|4248.08|4247.48|885
1623663600000|2021-06-14 09:40:00|4248.83|4248.23|4250.33|4249.73|4250.33|4249.73|4248.83|4248.23|1281
1623663900000|2021-06-14 09:45:00|4250.08|4249.48|4250.33|4249.73|4250.33|4249.73|4249.83|4249.23|1014
1623664200000|2021-06-14 09:50:00|4250.08|4249.48|4250.08|4249.48|4250.33|4249.73|4250.08|4249.48|451
1623664500000|2021-06-14 09:55:00|4249.83|4249.23|4250.83|4250.23|4250.83|4250.23|4249.58|4248.98|1061
1623664800000|2021-06-14 10:00:00|4250.58|4249.98|4250.83|4250.23|4251.33|4250.73|4250.58|4249.98|3770
1623665100000|2021-06-14 10:05:00|4250.58|4249.98|4250.83|4250.23|4250.83|4250.23|4250.33|4249.73|2485
1623665400000|2021-06-14 10:10:00|4250.7|4250.1|4250.33|4249.73|4250.7|4250.1|4250.08|4249.48|1398
1623665700000|2021-06-14 10:15:00|4250.08|4249.48|4250.08|4249.48|4250.33|4249.73|4249.83|4249.23|6154
1623666000000|2021-06-14 10:20:00|4249.95|4249.35|4249.08|4248.48|4249.95|4249.35|4248.58|4247.98|1789
1623666300000|2021-06-14 10:25:00|4248.83|4248.23|4249.08|4248.48|4249.33|4248.73|4248.58|4247.98|4374
1623666600000|2021-06-14 10:30:00|4248.83|4248.23|4250.08|4249.48|4250.08|4249.48|4248.83|4248.23|832
1623666900000|2021-06-14 10:35:00|4249.83|4249.23|4250.08|4249.48|4250.08|4249.48|4249.58|4248.98|3508
1623667200000|2021-06-14 10:40:00|4249.95|4249.35|4250.33|4249.73|4250.83|4250.23|4249.58|4248.98|1181
1623667500000|2021-06-14 10:45:00|4250.2|4249.6|4250.08|4249.48|4250.33|4249.73|4249.33|4248.73|1366
1623667800000|2021-06-14 10:50:00|4250.33|4249.73|4250.33|4249.73|4250.58|4249.98|4249.83|4249.23|3459
1623668100000|2021-06-14 10:55:00|4250.2|4249.6|4249.08|4248.48|4250.58|4249.98|4248.33|4247.73|1823
1623668400000|2021-06-14 11:00:00|4249.33|4248.73|4250.33|4249.73|4250.58|4249.98|4249.08|4248.48|2581
1623668700000|2021-06-14 11:05:00|4250.58|4249.98|4251.33|4250.73|4251.33|4250.73|4250.58|4249.98|1397
1623669000000|2021-06-14 11:10:00|4251.08|4250.48|4249.95|4249.35|4251.58|4250.98|4249.83|4249.23|1902
1623669300000|2021-06-14 11:15:00|4250.08|4249.48|4248.33|4247.73|4250.08|4249.48|4248.2|4247.6|1150
1623669600000|2021-06-14 11:20:00|4248.08|4247.48|4248.08|4247.48|4248.33|4247.73|4247.83|4247.23|5924
1623669900000|2021-06-14 11:25:00|4248.33|4247.73|4246.58|4245.98|4248.33|4247.73|4246.08|4245.48|2631
1623670200000|2021-06-14 11:30:00|4246.83|4246.23|4248.33|4247.73|4248.33|4247.73|4246.08|4245.48|1539
1623670500000|2021-06-14 11:35:00|4248.2|4247.6|4247.58|4246.98|4248.33|4247.73|4247.33|4246.73|3021
1623670800000|2021-06-14 11:40:00|4247.33|4246.73|4247.83|4247.23|4248.33|4247.73|4247.33|4246.73|3914
1623671100000|2021-06-14 11:45:00|4247.7|4247.1|4245.58|4244.98|4247.83|4247.23|4245.58|4244.98|5023
1623671400000|2021-06-14 11:50:00|4245.45|4244.85|4246.33|4245.73|4246.83|4246.23|4245.33|4244.73|9440
1623671700000|2021-06-14 11:55:00|4246.08|4245.48|4247.2|4246.6|4247.33|4246.73|4246.08|4245.48|1393
1623672000000|2021-06-14 12:00:00|4247.08|4246.48|4247.33|4246.73|4247.58|4246.98|4246.83|4246.23|2226
1623672300000|2021-06-14 12:05:00|4247.2|4246.6|4247.08|4246.48|4248.08|4247.48|4246.83|4246.23|2782
1623672600000|2021-06-14 12:10:00|4247.33|4246.73|4247.33|4246.73|4247.83|4247.23|4247.08|4246.48|6066
1623672900000|2021-06-14 12:15:00|4247.45|4246.85|4248.33|4247.73|4248.33|4247.73|4246.95|4246.35|8570
1623673200000|2021-06-14 12:20:00|4248.08|4247.48|4248.33|4247.73|4249.08|4248.48|4247.83|4247.23|786
1623673500000|2021-06-14 12:25:00|4248.08|4247.48|4247.33|4246.73|4248.45|4247.85|4247.33|4246.73|2837
1623673800000|2021-06-14 12:30:00|4247.83|4247.23|4247.58|4246.98|4248.33|4247.73|4247.58|4246.98|4437
1623674100000|2021-06-14 12:35:00|4247.83|4247.23|4247.08|4246.48|4248.08|4247.48|4246.58|4245.98|2380
1623674400000|2021-06-14 12:40:00|4247.33|4246.73|4247.08|4246.48|4247.33|4246.73|4246.83|4246.23|3153
1623674700000|2021-06-14 12:45:00|4247.2|4246.6|4245.58|4244.98|4247.33|4246.73|4245.33|4244.73|6675
1623675000000|2021-06-14 12:50:00|4245.33|4244.73|4243.33|4242.73|4245.58|4244.98|4243.33|4242.73|2881
1623675300000|2021-06-14 12:55:00|4243.2|4242.6|4245.58|4244.98|4245.58|4244.98|4243.08|4242.48|2664
1623675600000|2021-06-14 13:00:00|4245.45|4244.85|4245.08|4244.48|4245.58|4244.98|4244.83|4244.23|1917
1623675900000|2021-06-14 13:05:00|4245.33|4244.73|4246.33|4245.73|4246.33|4245.73|4244.83|4244.23|16211
1623676200000|2021-06-14 13:10:00|4246.08|4245.48|4246.83|4246.23|4246.83|4246.23|4246.08|4245.48|34940
1623676500000|2021-06-14 13:15:00|4246.58|4245.98|4246.08|4245.48|4246.7|4246.1|4245.08|4244.48|11751
1623676800000|2021-06-14 13:20:00|4246.2|4245.6|4246.58|4245.98|4247.33|4246.73|4246.2|4245.6|8286
1623677100000|2021-06-14 13:25:00|4246.33|4245.73|4247.33|4246.73|4247.33|4246.73|4246.08|4245.48|3352
1623677400000|2021-06-14 13:30:00|4247.23|4246.83|4240.73|4240.33|4247.23|4246.83|4239.98|4239.58|14854
1623677700000|2021-06-14 13:35:00|4240.48|4240.08|4241.23|4240.83|4241.73|4241.33|4239.98|4239.58|12991
1623678000000|2021-06-14 13:40:00|4241.48|4241.08|4242.23|4241.83|4243.23|4242.83|4240.98|4240.58|15542
1623678300000|2021-06-14 13:45:00|4242.48|4242.08|4244.23|4243.83|4245.23|4244.83|4241.98|4241.58|27982
1623678600000|2021-06-14 13:50:00|4244.48|4244.08|4241.73|4241.33|4244.48|4244.08|4240.23|4239.83|12537
1623678900000|2021-06-14 13:55:00|4241.48|4241.08|4242.23|4241.83|4242.48|4242.08|4241.23|4240.83|19807
1623679200000|2021-06-14 14:00:00|4242.48|4242.08|4239.48|4239.08|4242.98|4242.58|4237.98|4237.58|12720
1623679500000|2021-06-14 14:05:00|4239.73|4239.33|4238.48|4238.08|4239.98|4239.58|4236.73|4236.33|11486
1623679800000|2021-06-14 14:10:00|4238.73|4238.33|4238.37|4237.97|4238.87|4238.47|4236.62|4236.22|8568
1623680100000|2021-06-14 14:15:00|4238.24|4237.84|4238.62|4238.22|4239.37|4238.97|4237.87|4237.47|16652
1623680400000|2021-06-14 14:20:00|4238.87|4238.47|4238.46|4238.06|4240.21|4239.81|4237.96|4237.56|19207
1623680700000|2021-06-14 14:25:00|4238.71|4238.31|4238.46|4238.06|4239.08|4238.68|4237.46|4237.06|18974
1623681000000|2021-06-14 14:30:00|4238.71|4238.31|4237.71|4237.31|4239.21|4238.81|4237.21|4236.81|14926
1623681300000|2021-06-14 14:35:00|4237.46|4237.06|4240.46|4240.06|4240.71|4240.31|4235.46|4235.06|13026
1623681600000|2021-06-14 14:40:00|4240.21|4239.81|4237.96|4237.56|4240.96|4240.56|4237.71|4237.31|9317
1623681900000|2021-06-14 14:45:00|4238.21|4237.81|4237.71|4237.31|4238.21|4237.81|4236.71|4236.31|21038
1623682200000|2021-06-14 14:50:00|4237.96|4237.56|4240.46|4240.06|4240.71|4240.31|4237.46|4237.06|5411
1623682500000|2021-06-14 14:55:00|4240.21|4239.81|4240.46|4240.06|4240.96|4240.56|4239.46|4239.06|21819
1623682800000|2021-06-14 15:00:00|4240.71|4240.31|4241.21|4240.81|4242.96|4242.56|4240.46|4240.06|23141
1623683100000|2021-06-14 15:05:00|4241.46|4241.06|4239.96|4239.56|4241.71|4241.31|4239.96|4239.56|7704
1623683400000|2021-06-14 15:10:00|4240.21|4239.81|4239.96|4239.56|4240.71|4240.31|4238.96|4238.56|18877
1623683700000|2021-06-14 15:15:00|4239.83|4239.43|4238.46|4238.06|4239.96|4239.56|4238.21|4237.81|6347
1623684000000|2021-06-14 15:20:00|4238.33|4237.93|4238.21|4237.81|4239.21|4238.81|4237.46|4237.06|8474
1623684300000|2021-06-14 15:25:00|4238.46|4238.06|4237.96|4237.56|4238.71|4238.31|4237.21|4236.81|11675
1623684600000|2021-06-14 15:30:00|4238.21|4237.81|4236.21|4235.81|4238.21|4237.81|4235.46|4235.06|19013
1623684900000|2021-06-14 15:35:00|4236.33|4235.93|4236.96|4236.56|4237.46|4237.06|4235.46|4235.06|9322
1623685200000|2021-06-14 15:40:00|4237.21|4236.81|4237.21|4236.81|4237.96|4237.56|4236.46|4236.06|8200
1623685500000|2021-06-14 15:45:00|4237.46|4237.06|4237.46|4237.06|4237.96|4237.56|4236.71|4236.31|6997
1623685800000|2021-06-14 15:50:00|4237.21|4236.81|4237.96|4237.56|4238.46|4238.06|4236.96|4236.56|6930
1623686100000|2021-06-14 15:55:00|4237.71|4237.31|4237.21|4236.81|4237.71|4237.31|4236.71|4236.31|4252
1623686400000|2021-06-14 16:00:00|4237.46|4237.06|4237.71|4237.31|4237.96|4237.56|4236.46|4236.06|7348
1623686700000|2021-06-14 16:05:00|4237.46|4237.06|4238.46|4238.06|4238.71|4238.31|4236.96|4236.56|4074
1623687000000|2021-06-14 16:10:00|4238.58|4238.18|4238.71|4238.31|4238.96|4238.56|4238.21|4237.81|3923
1623687300000|2021-06-14 16:15:00|4238.83|4238.43|4238.71|4238.31|4239.21|4238.81|4238.08|4237.68|4551
1623687600000|2021-06-14 16:20:00|4238.83|4238.43|4236.71|4236.31|4238.83|4238.43|4236.71|4236.31|6563
1623687900000|2021-06-14 16:25:00|4236.58|4236.18|4237.21|4236.81|4237.46|4237.06|4236.46|4236.06|3416
1623688200000|2021-06-14 16:30:00|4236.96|4236.56|4235.96|4235.56|4236.96|4236.56|4234.71|4234.31|15557
1623688500000|2021-06-14 16:35:00|4235.83|4235.43|4234.71|4234.31|4236.71|4236.31|4234.71|4234.31|6488
1623688800000|2021-06-14 16:40:00|4234.63|4234.23|4234.88|4234.48|4235.63|4235.23|4234.63|4234.23|4579
1623689100000|2021-06-14 16:45:00|4234.75|4234.35|4235.13|4234.73|4236|4235.6|4234.63|4234.23|4217
1623689400000|2021-06-14 16:50:00|4235|4234.6|4234.38|4233.98|4235.38|4234.98|4234.13|4233.73|9502
1623689700000|2021-06-14 16:55:00|4234.5|4234.1|4234.63|4234.23|4235.38|4234.98|4234.13|4233.73|5556
1623690000000|2021-06-14 17:00:00|4234.38|4233.98|4234.88|4234.48|4235.38|4234.98|4234.13|4233.73|4484
1623690300000|2021-06-14 17:05:00|4234.63|4234.23|4234.88|4234.48|4235.38|4234.98|4234.13|4233.73|4590
1623690600000|2021-06-14 17:10:00|4235.13|4234.73|4236.38|4235.98|4236.63|4236.23|4234.88|4234.48|5414
1623690900000|2021-06-14 17:15:00|4236.13|4235.73|4235.63|4235.23|4236.63|4236.23|4235.63|4235.23|4860
1623691200000|2021-06-14 17:20:00|4235.75|4235.35|4236.13|4235.73|4236.63|4236.23|4235.63|4235.23|3481
1623691500000|2021-06-14 17:25:00|4235.88|4235.48|4236.88|4236.48|4237.13|4236.73|4235.63|4235.23|3884
1623691800000|2021-06-14 17:30:00|4237|4236.6|4237.63|4237.23|4237.63|4237.23|4236.63|4236.23|8145
1623692100000|2021-06-14 17:35:00|4237.38|4236.98|4237.13|4236.73|4237.88|4237.48|4236.88|4236.48|10316
1623692400000|2021-06-14 17:40:00|4236.88|4236.48|4236.63|4236.23|4238.13|4237.73|4236.63|4236.23|26964
1623692700000|2021-06-14 17:45:00|4236.88|4236.48|4237.63|4237.23|4237.88|4237.48|4236.38|4235.98|3848
1623693000000|2021-06-14 17:50:00|4237.88|4237.48|4237.13|4236.73|4237.88|4237.48|4237.13|4236.73|5367
1623693300000|2021-06-14 17:55:00|4236.88|4236.48|4236.38|4235.98|4236.88|4236.48|4235.63|4235.23|7779
1623693600000|2021-06-14 18:00:00|4236.25|4235.85|4236.13|4235.73|4236.88|4236.48|4235.63|4235.23|5165
1623693900000|2021-06-14 18:05:00|4236|4235.6|4235.88|4235.48|4236.88|4236.48|4235.88|4235.48|3766
1623694200000|2021-06-14 18:10:00|4236|4235.6|4236.13|4235.73|4236.88|4236.48|4235.88|4235.48|6515
1623694500000|2021-06-14 18:15:00|4236|4235.6|4236.13|4235.73|4236.63|4236.23|4235.63|4235.23|4235
1623694800000|2021-06-14 18:20:00|4235.88|4235.48|4236.38|4235.98|4236.63|4236.23|4235.63|4235.23|3843
1623695100000|2021-06-14 18:25:00|4236.13|4235.73|4234.88|4234.48|4236.13|4235.73|4234.88|4234.48|7601
1623695400000|2021-06-14 18:30:00|4234.75|4234.35|4236.13|4235.73|4236.13|4235.73|4234.75|4234.35|3832
1623695700000|2021-06-14 18:35:00|4236|4235.6|4236.38|4235.98|4236.38|4235.98|4235.38|4234.98|15214
1623696000000|2021-06-14 18:40:00|4236.63|4236.23|4238.63|4238.23|4238.63|4238.23|4236.63|4236.23|29975
1623696300000|2021-06-14 18:45:00|4238.38|4237.98|4238.63|4238.23|4238.88|4238.48|4237.88|4237.48|3611
1623696600000|2021-06-14 18:50:00|4238.75|4238.35|4238.38|4237.98|4238.75|4238.35|4237.63|4237.23|3586
1623696900000|2021-06-14 18:55:00|4238.5|4238.1|4238.38|4237.98|4238.63|4238.23|4237.88|4237.48|3801
1623697200000|2021-06-14 19:00:00|4238.13|4237.73|4239.13|4238.73|4239.88|4239.48|4237.88|4237.48|5452
1623697500000|2021-06-14 19:05:00|4239.38|4238.98|4238.63|4238.23|4239.38|4238.98|4237.63|4237.23|6310
1623697800000|2021-06-14 19:10:00|4238.5|4238.1|4237.63|4237.23|4238.88|4238.48|4237.63|4237.23|5721
1623698100000|2021-06-14 19:15:00|4237.88|4237.48|4237.88|4237.48|4238.13|4237.73|4237.63|4237.23|5610
1623698400000|2021-06-14 19:20:00|4237.81|4237.41|4239.06|4238.66|4239.06|4238.66|4237.56|4237.16|6635
1623698700000|2021-06-14 19:25:00|4238.81|4238.41|4240.06|4239.66|4240.06|4239.66|4238.43|4238.03|6850
1623699000000|2021-06-14 19:30:00|4239.93|4239.53|4240.81|4240.41|4241.06|4240.66|4239.93|4239.53|8505
1623699300000|2021-06-14 19:35:00|4241.06|4240.66|4241.81|4241.41|4242.06|4241.66|4240.93|4240.53|6073
1623699600000|2021-06-14 19:40:00|4242.06|4241.66|4244.31|4243.91|4244.81|4244.41|4242.06|4241.66|11009
1623699900000|2021-06-14 19:45:00|4244.43|4244.03|4246.06|4245.66|4246.06|4245.66|4244.06|4243.66|7482
1623700200000|2021-06-14 19:50:00|4245.06|4244.66|4250.56|4250.16|4250.81|4250.41|4244.81|4244.41|20455
1623700500000|2021-06-14 19:55:00|4250.81|4250.41|4256.68|4256.28|4256.81|4256.41|4250.06|4249.66|29039
1623700800000|2021-06-14 20:00:00|4256.53|4256.13|4256.76|4256.16|4257.76|4257.16|4255.51|4254.91|12848
1623701100000|2021-06-14 20:05:00|4256.63|4256.03|4254.76|4254.16|4256.63|4256.03|4254.26|4253.66|7560
1623701400000|2021-06-14 20:10:00|4255.01|4254.41|4256.02|4254.52|4256.04|4255.41|4254.51|4253.91|6848
1623701700000|2021-06-14 20:15:00|4256.04|4254.54|4255.93|4254.43|4256.19|4254.69|4255.68|4254.18|9
1623702000000|2021-06-14 20:20:00|4255.89|4254.39|4256.44|4254.94|4256.55|4255.05|4255.89|4254.39|0
1623702300000|2021-06-14 20:25:00|4256.4|4254.9|4256.62|4255.12|4256.62|4255.12|4256.29|4254.79|0
1623702600000|2021-06-14 20:30:00|4255.38|4254.78|4254.88|4254.28|4255.88|4255.28|4254.63|4254.03|2073
1623702900000|2021-06-14 20:35:00|4254.63|4254.03|4255.13|4254.53|4255.38|4254.78|4254.63|4254.03|296
1623703200000|2021-06-14 20:40:00|4255.38|4254.78|4254.88|4254.28|4255.38|4254.78|4254.13|4253.53|839
1623703500000|2021-06-14 20:45:00|4255.13|4254.53|4254.88|4254.28|4255.13|4254.53|4254.38|4253.78|100
1623703800000|2021-06-14 20:50:00|4254.63|4254.03|4255.13|4254.53|4255.63|4255.03|4254.63|4254.03|363
1623704100000|2021-06-14 20:55:00|4255.38|4254.78|4256.02|4254.52|4256.06|4255.03|4254.38|4253.78|576
1623704400000|2021-06-14 21:00:00|4256.06|4254.56|4255.95|4254.45|4256.06|4254.56|4255.77|4254.27|0
1623704700000|2021-06-14 21:05:00|4255.98|4254.48|4255.73|4254.23|4255.98|4254.48|4255.69|4254.19|0
1623705000000|2021-06-14 21:10:00|4255.69|4254.19|4256.06|4254.56|4256.24|4254.74|4255.69|4254.19|0
1623705300000|2021-06-14 21:15:00|4256.17|4254.67|4256.17|4254.67|4256.24|4254.74|4256.17|4254.67|0
1623705600000|2021-06-14 21:20:00|4256.13|4254.63|4256.17|4254.67|4256.2|4254.7|4256.09|4254.59|0
1623705900000|2021-06-14 21:25:00|4256.13|4254.63|4256.46|4254.96|4256.46|4254.96|4256.02|4254.52|0
1623706200000|2021-06-14 21:30:00|4256.39|4254.89|4256.35|4254.85|4256.39|4254.89|4256.31|4254.81|0
1623706500000|2021-06-14 21:35:00|4256.39|4254.89|4256.05|4254.55|4256.75|4255.25|4256.05|4254.55|0
1623706800000|2021-06-14 21:40:00|4255.95|4254.45|4256.13|4254.63|4256.2|4254.7|4255.91|4254.41|0
1623707100000|2021-06-14 21:45:00|4256.2|4254.7|4255.95|4254.45|4256.2|4254.7|4255.84|4254.34|0
1623707400000|2021-06-14 21:50:00|4256.2|4254.7|4256.06|4254.56|4256.24|4254.74|4255.99|4254.49|0
1623707700000|2021-06-14 21:55:00|4256.1|4254.6|4256.1|4254.6|4256.1|4254.6|4255.91|4254.41|0
1623708000000|2021-06-14 22:00:00|4255.63|4255.03|4253.26|4252.66|4256.13|4255.53|4253.26|4252.66|412
1623708300000|2021-06-14 22:05:00|4253.01|4252.41|4253.26|4252.66|4253.26|4252.66|4252.76|4252.16|188
1623708600000|2021-06-14 22:10:00|4253.38|4252.78|4253.26|4252.66|4253.88|4253.28|4253.01|4252.41|204
1623708900000|2021-06-14 22:15:00|4253.13|4252.53|4253.76|4253.16|4253.76|4253.16|4253.01|4252.41|56
1623709200000|2021-06-14 22:20:00|4253.51|4252.91|4253.26|4252.66|4253.51|4252.91|4253.13|4252.53|75
1623709500000|2021-06-14 22:25:00|4253.51|4252.91|4254.01|4253.41|4254.01|4253.41|4253.26|4252.66|961
1623709800000|2021-06-14 22:30:00|4253.88|4253.28|4254.26|4253.66|4254.38|4253.78|4253.76|4253.16|32
1623710100000|2021-06-14 22:35:00|4254.38|4253.78|4253.76|4253.16|4254.51|4253.91|4253.76|4253.16|24
1623710400000|2021-06-14 22:40:00|4253.63|4253.03|4254.26|4253.66|4254.26|4253.66|4253.63|4253.03|105
1623710700000|2021-06-14 22:45:00|4254.51|4253.91|4254.01|4253.41|4254.51|4253.91|4254.01|4253.41|18
1623711000000|2021-06-14 22:50:00|4253.76|4253.16|4253.76|4253.16|4253.76|4253.16|4253.51|4252.91|14
1623711300000|2021-06-14 22:55:00|4253.88|4253.28|4254.01|4253.41|4254.01|4253.41|4253.76|4253.16|10
1623711600000|2021-06-14 23:00:00|4253.88|4253.28|4255.26|4254.66|4255.51|4254.91|4253.88|4253.28|206
1623711900000|2021-06-14 23:05:00|4255.13|4254.53|4255.13|4254.53|4255.26|4254.66|4254.51|4253.91|37
1623712200000|2021-06-14 23:10:00|4255.01|4254.41|4254.76|4254.16|4255.13|4254.53|4254.76|4254.16|58
1623712500000|2021-06-14 23:15:00|4254.51|4253.91|4255.01|4254.41|4255.01|4254.41|4254.51|4253.91|21
1623712800000|2021-06-14 23:20:00|4254.88|4254.28|4254.51|4253.91|4255.01|4254.41|4254.51|4253.91|137
1623713100000|2021-06-14 23:25:00|4254.76|4254.16|4254.76|4254.16|4254.88|4254.28|4254.63|4254.03|25
1623713400000|2021-06-14 23:30:00|4255.01|4254.41|4255.01|4254.41|4255.01|4254.41|4255.01|4254.41|35
1623713700000|2021-06-14 23:35:00|4255.26|4254.66|4255.51|4254.91|4255.51|4254.91|4255.01|4254.41|222
1623714000000|2021-06-14 23:40:00|4255.26|4254.66|4255.26|4254.66|4255.51|4254.91|4255.26|4254.66|67
1623714300000|2021-06-14 23:45:00|4255.38|4254.78|4255.51|4254.91|4256.01|4255.41|4255.26|4254.66|122
1623714600000|2021-06-14 23:50:00|4255.63|4255.03|4254.26|4253.66|4255.76|4255.16|4254.26|4253.66|318
1623714900000|2021-06-14 23:55:00|4254.13|4253.53|4253.76|4253.16|4254.26|4253.66|4253.51|4252.91|197
1623715200000|2021-06-15 00:00:00|4253.88|4253.28|4255.51|4254.91|4256.26|4255.66|4253.51|4252.91|294
1623715500000|2021-06-15 00:05:00|4255.63|4255.03|4257.76|4257.16|4257.76|4257.16|4255.01|4254.41|351
1623715800000|2021-06-15 00:10:00|4257.63|4257.03|4257.76|4257.16|4258.26|4257.66|4257.26|4256.66|226
1623716100000|2021-06-15 00:15:00|4258.01|4257.41|4257.51|4256.91|4258.26|4257.66|4257.38|4256.78|213
1623716400000|2021-06-15 00:20:00|4257.63|4257.03|4257.76|4257.16|4258.01|4257.41|4257.13|4256.53|250
1623716700000|2021-06-15 00:25:00|4258.01|4257.41|4259.26|4258.66|4260.01|4259.41|4258.01|4257.41|530
1623717000000|2021-06-15 00:30:00|4259.38|4258.78|4259.76|4259.16|4259.88|4259.28|4259.01|4258.41|562
1623717300000|2021-06-15 00:35:00|4259.63|4259.03|4260.51|4259.91|4261.01|4260.41|4259.51|4258.91|934
1623717600000|2021-06-15 00:40:00|4260.26|4259.66|4261.51|4260.91|4261.76|4261.16|4259.76|4259.16|238
1623717900000|2021-06-15 00:45:00|4261.38|4260.78|4260.51|4259.91|4261.51|4260.91|4260.51|4259.91|372
1623718200000|2021-06-15 00:50:00|4260.26|4259.66|4260.76|4260.16|4260.76|4260.16|4259.76|4259.16|137
1623718500000|2021-06-15 00:55:00|4260.88|4260.28|4260.63|4260.03|4261.01|4260.41|4260.01|4259.41|396
1623718800000|2021-06-15 01:00:00|4260.51|4259.91|4261.76|4261.16|4262.26|4261.66|4260.51|4259.91|297
1623719100000|2021-06-15 01:05:00|4261.63|4261.03|4262.01|4261.41|4262.26|4261.66|4261.26|4260.66|163
1623719400000|2021-06-15 01:10:00|4261.88|4261.28|4262.26|4261.66|4262.26|4261.66|4261.26|4260.66|232
1623719700000|2021-06-15 01:15:00|4263.01|4262.41|4263.51|4262.91|4263.76|4263.16|4262.13|4261.53|539
1623720000000|2021-06-15 01:20:00|4263.38|4262.78|4262.51|4261.91|4263.51|4262.91|4262.38|4261.78|1004
1623720300000|2021-06-15 01:25:00|4262.76|4262.16|4262.01|4261.41|4262.76|4262.16|4262.01|4261.41|190
1623720600000|2021-06-15 01:30:00|4262.26|4261.66|4260.76|4260.16|4262.88|4262.28|4260.76|4260.16|449
1623720900000|2021-06-15 01:35:00|4260.63|4260.03|4260.88|4260.28|4261.26|4260.66|4260.01|4259.41|411
1623721200000|2021-06-15 01:40:00|4260.76|4260.16|4260.01|4259.41|4260.88|4260.28|4259.76|4259.16|322
1623721500000|2021-06-15 01:45:00|4259.76|4259.16|4259.51|4258.91|4260.01|4259.41|4259.26|4258.66|415
1623721800000|2021-06-15 01:50:00|4259.26|4258.66|4259.26|4258.66|4260.01|4259.41|4259.01|4258.41|319
1623722100000|2021-06-15 01:55:00|4259.13|4258.53|4259.26|4258.66|4259.51|4258.91|4259.01|4258.41|223
1623722400000|2021-06-15 02:00:00|4259.13|4258.53|4258.26|4257.66|4259.51|4258.91|4257.76|4257.16|398
1623722700000|2021-06-15 02:05:00|4258.13|4257.53|4259.13|4258.53|4259.26|4258.66|4257.88|4257.28|184
1623723000000|2021-06-15 02:10:00|4259.01|4258.41|4259.51|4258.91|4259.51|4258.91|4258.51|4257.91|221
1623723300000|2021-06-15 02:15:00|4259.38|4258.78|4258.76|4258.16|4259.51|4258.91|4258.51|4257.91|638
1623723600000|2021-06-15 02:20:00|4258.63|4258.03|4259.38|4258.78|4259.38|4258.78|4258.26|4257.66|185
1623723900000|2021-06-15 02:25:00|4259.26|4258.66|4259.76|4259.16|4260.01|4259.41|4259.01|4258.41|153
1623724200000|2021-06-15 02:30:00|4259.88|4259.28|4260.26|4259.66|4260.76|4260.16|4259.76|4259.16|133
1623724500000|2021-06-15 02:35:00|4260.38|4259.78|4261.26|4260.66|4261.26|4260.66|4260.13|4259.53|704
1623724800000|2021-06-15 02:40:00|4261.01|4260.41|4261.26|4260.66|4261.51|4260.91|4260.76|4260.16|112
1623725100000|2021-06-15 02:45:00|4261.13|4260.53|4261.76|4261.16|4261.76|4261.16|4261.01|4260.41|208
1623725400000|2021-06-15 02:50:00|4261.51|4260.91|4261.26|4260.66|4261.76|4261.16|4261.01|4260.41|191
1623725700000|2021-06-15 02:55:00|4261.13|4260.53|4260.26|4259.66|4261.13|4260.53|4260.26|4259.66|182
1623726000000|2021-06-15 03:00:00|4260.13|4259.53|4260.26|4259.66|4260.38|4259.78|4259.51|4258.91|462
1623726300000|2021-06-15 03:05:00|4260.38|4259.78|4260.13|4259.53|4260.38|4259.78|4259.76|4259.16|172
1623726600000|2021-06-15 03:10:00|4260.01|4259.41|4260.38|4259.78|4260.51|4259.91|4259.76|4259.16|425
1623726900000|2021-06-15 03:15:00|4260.51|4259.91|4260.51|4259.91|4260.63|4260.03|4260.01|4259.41|80
1623727200000|2021-06-15 03:20:00|4260.63|4260.03|4260.51|4259.91|4260.76|4260.16|4260.26|4259.66|471
1623727500000|2021-06-15 03:25:00|4260.63|4260.03|4260.76|4260.16|4261.26|4260.66|4260.51|4259.91|42
1623727800000|2021-06-15 03:30:00|4260.63|4260.03|4261.76|4261.16|4262.01|4261.41|4260.51|4259.91|202
1623728100000|2021-06-15 03:35:00|4261.88|4261.28|4262.51|4261.91|4263.51|4262.91|4261.76|4261.16|755
1623728400000|2021-06-15 03:40:00|4262.76|4262.16|4262.26|4261.66|4262.76|4262.16|4262.26|4261.66|299
1623728700000|2021-06-15 03:45:00|4262.38|4261.78|4263.01|4262.41|4263.26|4262.66|4262.38|4261.78|216
1623729000000|2021-06-15 03:50:00|4262.88|4262.28|4263.01|4262.41|4263.26|4262.66|4262.51|4261.91|5309
1623729300000|2021-06-15 03:55:00|4263.13|4262.53|4262.26|4261.66|4263.26|4262.66|4262.26|4261.66|61
1623729600000|2021-06-15 04:00:00|4262.38|4261.78|4262.01|4261.41|4263.01|4262.41|4262.01|4261.41|1080
1623729900000|2021-06-15 04:05:00|4261.88|4261.28|4262.51|4261.91|4262.51|4261.91|4261.76|4261.16|168
1623730200000|2021-06-15 04:10:00|4262.63|4262.03|4262.76|4262.16|4262.76|4262.16|4262.51|4261.91|359
1623730500000|2021-06-15 04:15:00|4262.51|4261.91|4263.01|4262.41|4263.13|4262.53|4262.51|4261.91|43
1623730800000|2021-06-15 04:20:00|4262.88|4262.28|4263.01|4262.41|4263.01|4262.41|4262.76|4262.16|146
1623731100000|2021-06-15 04:25:00|4262.88|4262.28|4262.63|4262.03|4263.01|4262.41|4262.26|4261.66|382
1623731400000|2021-06-15 04:30:00|4262.76|4262.16|4262.26|4261.66|4262.76|4262.16|4262.01|4261.41|49
1623731700000|2021-06-15 04:35:00|4262.01|4261.41|4262.01|4261.41|4262.26|4261.66|4261.76|4261.16|38
1623732000000|2021-06-15 04:40:00|4262.13|4261.53|4262.26|4261.66|4262.26|4261.66|4262.01|4261.41|292
1623732300000|2021-06-15 04:45:00|4262.13|4261.53|4262.51|4261.91|4262.51|4261.91|4262.13|4261.53|699
1623732600000|2021-06-15 04:50:00|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|4262.26|4261.66|1869
1623732900000|2021-06-15 04:55:00|4262.51|4261.91|4262.51|4261.91|4262.51|4261.91|4262.26|4261.66|31
1623733200000|2021-06-15 05:00:00|4262.38|4261.78|4262.76|4262.16|4263.01|4262.41|4262.26|4261.66|75
1623733500000|2021-06-15 05:05:00|4262.63|4262.03|4261.51|4260.91|4263.01|4262.41|4261.13|4260.53|187
1623733800000|2021-06-15 05:10:00|4261.26|4260.66|4261.76|4261.16|4262.01|4261.41|4261.01|4260.41|251
1623734100000|2021-06-15 05:15:00|4261.88|4261.28|4262.01|4261.41|4262.13|4261.53|4261.76|4261.16|135
1623734400000|2021-06-15 05:20:00|4262.13|4261.53|4262.26|4261.66|4262.26|4261.66|4261.63|4261.03|100
1623734700000|2021-06-15 05:25:00|4262.13|4261.53|4262.01|4261.41|4262.13|4261.53|4261.76|4261.16|60
1623735000000|2021-06-15 05:30:00|4262.13|4261.53|4262.01|4261.41|4262.51|4261.91|4261.76|4261.16|380
1623735300000|2021-06-15 05:35:00|4261.88|4261.28|4261.76|4261.16|4262.26|4261.66|4261.76|4261.16|721
1623735600000|2021-06-15 05:40:00|4261.88|4261.28|4262.01|4261.41|4262.01|4261.41|4261.26|4260.66|728
1623735900000|2021-06-15 05:45:00|4262.13|4261.53|4262.01|4261.41|4262.38|4261.78|4261.76|4261.16|263
1623736200000|2021-06-15 05:50:00|4262.26|4261.66|4262.51|4261.91|4262.76|4262.16|4262.01|4261.41|314
1623736500000|2021-06-15 05:55:00|4262.63|4262.03|4264.01|4263.41|4264.01|4263.41|4262.51|4261.91|575
1623736800000|2021-06-15 06:00:00|4263.76|4263.16|4263.01|4262.41|4263.76|4263.16|4262.26|4261.66|258
1623737100000|2021-06-15 06:05:00|4262.88|4262.28|4262.13|4261.53|4263.01|4262.41|4262.01|4261.41|176
1623737400000|2021-06-15 06:10:00|4262.26|4261.66|4261.76|4261.16|4262.51|4261.91|4261.76|4261.16|76
1623737700000|2021-06-15 06:15:00|4261.88|4261.28|4262.26|4261.66|4263.01|4262.41|4261.76|4261.16|292
1623738000000|2021-06-15 06:20:00|4262.38|4261.78|4263.51|4262.91|4264.01|4263.41|4262.26|4261.66|325
1623738300000|2021-06-15 06:25:00|4263.63|4263.03|4266.76|4266.16|4267.01|4266.41|4263.51|4262.91|976
1623738600000|2021-06-15 06:30:00|4267.01|4266.41|4265.76|4265.16|4267.26|4266.66|4265.51|4264.91|3445
1623738900000|2021-06-15 06:35:00|4266.01|4265.41|4265.26|4264.66|4266.01|4265.41|4265.01|4264.41|772
1623739200000|2021-06-15 06:40:00|4265.51|4264.91|4265.51|4264.91|4265.51|4264.91|4264.76|4264.16|1709
1623739500000|2021-06-15 06:45:00|4265.63|4265.03|4266.01|4265.41|4267.01|4266.41|4265.63|4265.03|1512
1623739800000|2021-06-15 06:50:00|4266.13|4265.53|4267.26|4266.66|4267.76|4267.16|4266.13|4265.53|602
1623740100000|2021-06-15 06:55:00|4267.13|4266.53|4266.13|4265.53|4267.26|4266.66|4266.01|4265.41|494
1623740400000|2021-06-15 07:00:00|4266.01|4265.41|4265.51|4264.91|4266.76|4266.16|4263.76|4263.16|1372
1623740700000|2021-06-15 07:05:00|4265.38|4264.78|4266.01|4265.41|4267.51|4266.91|4265.26|4264.66|695
1623741000000|2021-06-15 07:10:00|4266.13|4265.53|4264.26|4263.66|4266.26|4265.66|4264.26|4263.66|253
1623741300000|2021-06-15 07:15:00|4264.13|4263.53|4265.26|4264.66|4265.26|4264.66|4263.01|4262.41|477
1623741600000|2021-06-15 07:20:00|4265.13|4264.53|4265.01|4264.41|4265.88|4265.28|4265.01|4264.41|2267
1623741900000|2021-06-15 07:25:00|4265.26|4264.66|4263.76|4263.16|4265.26|4264.66|4263.51|4262.91|307
1623742200000|2021-06-15 07:30:00|4264.01|4263.41|4263.76|4263.16|4264.26|4263.66|4262.76|4262.16|1395
1623742500000|2021-06-15 07:35:00|4263.63|4263.03|4263.51|4262.91|4263.76|4263.16|4263.26|4262.66|1234
1623742800000|2021-06-15 07:40:00|4263.38|4262.78|4263.01|4262.41|4264.01|4263.41|4263.01|4262.41|873
1623743100000|2021-06-15 07:45:00|4262.76|4262.16|4264.51|4263.91|4264.76|4264.16|4262.76|4262.16|1795
1623743400000|2021-06-15 07:50:00|4264.26|4263.66|4264.51|4263.91|4264.76|4264.16|4263.51|4262.91|849
1623743700000|2021-06-15 07:55:00|4264.38|4263.78|4263.01|4262.41|4264.51|4263.91|4263.01|4262.41|1652
1623744000000|2021-06-15 08:00:00|4262.76|4262.16|4261.76|4261.16|4263.13|4262.53|4261.63|4261.03|692
1623744300000|2021-06-15 08:05:00|4261.63|4261.03|4261.01|4260.41|4261.63|4261.03|4260.38|4259.78|1850
1623744600000|2021-06-15 08:10:00|4260.88|4260.28|4262.11|4261.51|4262.11|4261.51|4260.26|4259.66|1960
1623744900000|2021-06-15 08:15:00|4262.36|4261.76|4260.61|4260.01|4262.36|4261.76|4260.61|4260.01|3450
1623745200000|2021-06-15 08:20:00|4260.48|4259.88|4260.11|4259.51|4260.48|4259.88|4259.86|4259.26|1948
1623745500000|2021-06-15 08:25:00|4260.23|4259.63|4260.61|4260.01|4260.61|4260.01|4259.86|4259.26|2248
1623745800000|2021-06-15 08:30:00|4260.36|4259.76|4260.36|4259.76|4260.86|4260.26|4260.11|4259.51|1539
1623746100000|2021-06-15 08:35:00|4260.48|4259.88|4261.36|4260.76|4261.36|4260.76|4260.36|4259.76|2009
1623746400000|2021-06-15 08:40:00|4261.11|4260.51|4260.86|4260.26|4261.23|4260.63|4260.61|4260.01|939
1623746700000|2021-06-15 08:45:00|4260.73|4260.13|4261.11|4260.51|4261.23|4260.63|4260.61|4260.01|2709
1623747000000|2021-06-15 08:50:00|4260.98|4260.38|4262.11|4261.51|4262.36|4261.76|4260.98|4260.38|4131
1623747300000|2021-06-15 08:55:00|4262.23|4261.63|4262.11|4261.51|4262.36|4261.76|4261.61|4261.01|2453
1623747600000|2021-06-15 09:00:00|4261.98|4261.38|4261.61|4261.01|4262.23|4261.63|4261.36|4260.76|1787
1623747900000|2021-06-15 09:05:00|4261.48|4260.88|4261.11|4260.51|4261.61|4261.01|4260.61|4260.01|2097
1623748200000|2021-06-15 09:10:00|4260.98|4260.38|4260.36|4259.76|4261.36|4260.76|4260.36|4259.76|6798
1623748500000|2021-06-15 09:15:00|4260.11|4259.51|4260.11|4259.51|4260.61|4260.01|4259.86|4259.26|2352
1623748800000|2021-06-15 09:20:00|4260.23|4259.63|4260.11|4259.51|4260.36|4259.76|4259.61|4259.01|1771
1623749100000|2021-06-15 09:25:00|4260.23|4259.63|4260.86|4260.26|4261.11|4260.51|4260.11|4259.51|1156
1623749400000|2021-06-15 09:30:00|4260.98|4260.38|4259.61|4259.01|4261.11|4260.51|4259.61|4259.01|2200
1623749700000|2021-06-15 09:35:00|4259.73|4259.13|4259.11|4258.51|4259.86|4259.26|4258.36|4257.76|3128
1623750000000|2021-06-15 09:40:00|4259.36|4258.76|4259.11|4258.51|4260.11|4259.51|4258.86|4258.26|1652
1623750300000|2021-06-15 09:45:00|4258.98|4258.38|4259.11|4258.51|4259.36|4258.76|4258.86|4258.26|1470
1623750600000|2021-06-15 09:50:00|4258.98|4258.38|4258.86|4258.26|4259.36|4258.76|4258.61|4258.01|1336
1623750900000|2021-06-15 09:55:00|4258.73|4258.13|4257.36|4256.76|4258.86|4258.26|4257.11|4256.51|3541
1623751200000|2021-06-15 10:00:00|4257.23|4256.63|4257.11|4256.51|4258.11|4257.51|4257.11|4256.51|835
1623751500000|2021-06-15 10:05:00|4256.98|4256.38|4256.36|4255.76|4256.98|4256.38|4255.61|4255.01|3053
1623751800000|2021-06-15 10:10:00|4256.11|4255.51|4256.11|4255.51|4256.86|4256.26|4255.73|4255.13|5076
1623752100000|2021-06-15 10:15:00|4256.23|4255.63|4256.61|4256.01|4256.61|4256.01|4256.11|4255.51|1405
1623752400000|2021-06-15 10:20:00|4256.86|4256.26|4256.86|4256.26|4257.11|4256.51|4256.86|4256.26|3766
1623752700000|2021-06-15 10:25:00|4257.11|4256.51|4257.86|4257.26|4257.86|4257.26|4256.86|4256.26|4326
1623753000000|2021-06-15 10:30:00|4257.61|4257.01|4257.36|4256.76|4257.61|4257.01|4257.11|4256.51|3054
1623753300000|2021-06-15 10:35:00|4257.61|4257.01|4256.86|4256.26|4257.61|4257.01|4256.61|4256.01|1025
1623753600000|2021-06-15 10:40:00|4256.73|4256.13|4258.11|4257.51|4258.11|4257.51|4256.61|4256.01|741
1623753900000|2021-06-15 10:45:00|4257.98|4257.38|4257.86|4257.26|4258.11|4257.51|4257.61|4257.01|994
1623754200000|2021-06-15 10:50:00|4257.73|4257.13|4258.61|4258.01|4258.61|4258.01|4257.61|4257.01|3450
1623754500000|2021-06-15 10:55:00|4258.86|4258.26|4259.86|4259.26|4260.11|4259.51|4258.36|4257.76|2802
1623754800000|2021-06-15 11:00:00|4260.11|4259.51|4258.86|4258.26|4260.11|4259.51|4258.48|4257.88|2154
1623755100000|2021-06-15 11:05:00|4258.98|4258.38|4259.11|4258.51|4259.36|4258.76|4258.86|4258.26|3724
1623755400000|2021-06-15 11:10:00|4259.36|4258.76|4258.86|4258.26|4259.61|4259.01|4258.86|4258.26|8382
1623755700000|2021-06-15 11:15:00|4258.98|4258.38|4259.61|4259.01|4259.86|4259.26|4258.86|4258.26|967
1623756000000|2021-06-15 11:20:00|4259.86|4259.26|4259.11|4258.51|4259.86|4259.26|4259.11|4258.51|2282
1623756300000|2021-06-15 11:25:00|4259.36|4258.76|4259.11|4258.51|4259.61|4259.01|4258.86|4258.26|3596
1623756600000|2021-06-15 11:30:00|4259.36|4258.76|4260.11|4259.51|4260.23|4259.63|4259.36|4258.76|5052
1623756900000|2021-06-15 11:35:00|4259.86|4259.26|4259.23|4258.63|4260.11|4259.51|4259.23|4258.63|1851
1623757200000|2021-06-15 11:40:00|4259.36|4258.76|4259.11|4258.51|4259.61|4259.01|4258.61|4258.01|2212
1623757500000|2021-06-15 11:45:00|4258.98|4258.38|4259.61|4259.01|4259.61|4259.01|4258.98|4258.38|985
1623757800000|2021-06-15 11:50:00|4259.48|4258.88|4261.11|4260.51|4261.11|4260.51|4259.11|4258.51|10605
1623758100000|2021-06-15 11:55:00|4260.86|4260.26|4259.86|4259.26|4261.36|4260.76|4259.86|4259.26|2676
1623758400000|2021-06-15 12:00:00|4259.61|4259.01|4259.11|4258.51|4259.86|4259.26|4258.86|4258.26|2863
1623758700000|2021-06-15 12:05:00|4259.36|4258.76|4259.11|4258.51|4259.86|4259.26|4258.86|4258.26|2905
1623759000000|2021-06-15 12:10:00|4259.61|4259.01|4259.61|4259.01|4260.11|4259.51|4259.23|4258.63|2075
1623759300000|2021-06-15 12:15:00|4259.73|4259.13|4259.86|4259.26|4260.11|4259.51|4259.36|4258.76|3978
1623759600000|2021-06-15 12:20:00|4260.11|4259.51|4261.61|4261.01|4261.61|4261.01|4260.11|4259.51|3815
1623759900000|2021-06-15 12:25:00|4261.36|4260.76|4258.48|4257.88|4261.61|4261.01|4258.11|4257.51|6055
1623760200000|2021-06-15 12:30:00|4258.36|4257.76|4257.86|4257.26|4259.11|4258.51|4255.73|4255.13|8690
1623760500000|2021-06-15 12:35:00|4257.73|4257.13|4257.36|4256.76|4258.86|4258.26|4256.86|4256.26|5640
1623760800000|2021-06-15 12:40:00|4257.61|4257.01|4257.36|4256.76|4258.11|4257.51|4257.11|4256.51|4394
1623761100000|2021-06-15 12:45:00|4257.11|4256.51|4257.11|4256.51|4257.36|4256.76|4255.61|4255.01|3852
1623761400000|2021-06-15 12:50:00|4256.98|4256.38|4256.73|4256.13|4257.36|4256.76|4256.36|4255.76|3790
1623761700000|2021-06-15 12:55:00|4256.61|4256.01|4256.61|4256.01|4256.86|4256.26|4256.11|4255.51|3705
1623762000000|2021-06-15 13:00:00|4256.36|4255.76|4256.86|4256.26|4257.86|4257.26|4256.36|4255.76|5995
1623762300000|2021-06-15 13:05:00|4257.11|4256.51|4255.86|4255.26|4258.11|4257.51|4255.86|4255.26|3110
1623762600000|2021-06-15 13:10:00|4256.11|4255.51|4257.11|4256.51|4257.36|4256.76|4255.73|4255.13|2713
1623762900000|2021-06-15 13:15:00|4256.86|4256.26|4258.36|4257.76|4258.61|4258.01|4256.61|4256.01|6185
1623763200000|2021-06-15 13:20:00|4258.11|4257.51|4257.36|4256.76|4258.61|4258.01|4257.11|4256.51|9721
1623763500000|2021-06-15 13:25:00|4257.86|4257.26|4257.36|4256.76|4258.11|4257.51|4257.36|4256.76|11141
1623763800000|2021-06-15 13:30:00|4257.26|4256.86|4251.01|4250.61|4257.51|4257.11|4250.51|4250.11|57742
1623764100000|2021-06-15 13:35:00|4251.26|4250.86|4250.51|4250.11|4252.26|4251.86|4249.76|4249.36|48476
1623764400000|2021-06-15 13:40:00|4251.01|4250.61|4251.01|4250.61|4251.76|4251.36|4249.01|4248.61|30339
1623764700000|2021-06-15 13:45:00|4251.26|4250.86|4250.76|4250.36|4253.26|4252.86|4250.51|4250.11|15943
1623765000000|2021-06-15 13:50:00|4251.01|4250.61|4250.26|4249.86|4251.51|4251.11|4249.38|4248.98|21250
1623765300000|2021-06-15 13:55:00|4250.51|4250.11|4249.76|4249.36|4251.01|4250.61|4248.51|4248.11|22312
1623765600000|2021-06-15 14:00:00|4250.01|4249.61|4248.01|4247.61|4250.76|4250.36|4247.76|4247.36|20264
1623765900000|2021-06-15 14:05:00|4247.88|4247.48|4248.26|4247.86|4248.51|4248.11|4246.26|4245.86|20859
1623766200000|2021-06-15 14:10:00|4248.35|4247.95|4247.35|4246.95|4248.85|4248.45|4246.1|4245.7|58935
1623766500000|2021-06-15 14:15:00|4247.22|4246.82|4247.6|4247.2|4249.6|4249.2|4246.35|4245.95|23945
1623766800000|2021-06-15 14:20:00|4247.35|4246.95|4247.6|4247.2|4249.85|4249.45|4247.1|4246.7|39607
1623767100000|2021-06-15 14:25:00|4247.85|4247.45|4246.35|4245.95|4248.1|4247.7|4245.35|4244.95|23105
1623767400000|2021-06-15 14:30:00|4246.6|4246.2|4247.1|4246.7|4247.35|4246.95|4244.85|4244.45|19732
1623767700000|2021-06-15 14:35:00|4246.85|4246.45|4246.85|4246.45|4246.97|4246.57|4245.1|4244.7|16642
1623768000000|2021-06-15 14:40:00|4247.1|4246.7|4245.1|4244.7|4247.1|4246.7|4244.1|4243.7|21471
1623768300000|2021-06-15 14:45:00|4244.85|4244.45|4244.1|4243.7|4245.1|4244.7|4242.85|4242.45|15551
1623768600000|2021-06-15 14:50:00|4244.35|4243.95|4244.1|4243.7|4245.1|4244.7|4243.1|4242.7|11903
1623768900000|2021-06-15 14:55:00|4244.35|4243.95|4243.1|4242.7|4244.85|4244.45|4242.85|4242.45|12003
1623769200000|2021-06-15 15:00:00|4242.97|4242.57|4243.35|4242.95|4243.85|4243.45|4241.6|4241.2|16619
1623769500000|2021-06-15 15:05:00|4243.22|4242.82|4244.1|4243.7|4244.6|4244.2|4243.1|4242.7|18128
1623769800000|2021-06-15 15:10:00|4243.85|4243.45|4243.35|4242.95|4244.1|4243.7|4242.85|4242.45|10101
1623770100000|2021-06-15 15:15:00|4243.6|4243.2|4245.35|4244.95|4245.85|4245.45|4242.85|4242.45|12066
1623770400000|2021-06-15 15:20:00|4245.1|4244.7|4245.6|4245.2|4245.85|4245.45|4244.6|4244.2|10107
1623770700000|2021-06-15 15:25:00|4245.47|4245.07|4243.85|4243.45|4245.47|4245.07|4242.6|4242.2|11324
1623771000000|2021-06-15 15:30:00|4243.6|4243.2|4241.35|4240.95|4243.6|4243.2|4239.85|4239.45|25684
1623771300000|2021-06-15 15:35:00|4241.1|4240.7|4238.85|4238.45|4241.35|4240.95|4237.85|4237.45|14006
1623771600000|2021-06-15 15:40:00|4239.1|4238.7|4241.85|4241.45|4241.85|4241.45|4238.85|4238.45|20964
1623771900000|2021-06-15 15:45:00|4241.6|4241.2|4242.1|4241.7|4242.35|4241.95|4241.1|4240.7|9168
1623772200000|2021-06-15 15:50:00|4241.85|4241.45|4240.1|4239.7|4242.1|4241.7|4239.1|4238.7|10124
1623772500000|2021-06-15 15:55:00|4240.35|4239.95|4241.85|4241.45|4242.1|4241.7|4240.35|4239.95|17090
1623772800000|2021-06-15 16:00:00|4241.6|4241.2|4243.35|4242.95|4243.85|4243.45|4241.6|4241.2|9848
1623773100000|2021-06-15 16:05:00|4243.47|4243.07|4243.85|4243.45|4244.1|4243.7|4242.6|4242.2|8903
1623773400000|2021-06-15 16:10:00|4243.97|4243.57|4243.85|4243.45|4244.85|4244.45|4243.85|4243.45|11609
1623773700000|2021-06-15 16:15:00|4243.97|4243.57|4244.85|4244.45|4245.35|4244.95|4243.6|4243.2|7612
1623774000000|2021-06-15 16:20:00|4245.1|4244.7|4245.85|4245.45|4245.85|4245.45|4244.6|4244.2|12760
1623774300000|2021-06-15 16:25:00|4245.72|4245.32|4246.35|4245.95|4246.85|4246.45|4244.85|4244.45|8531
1623774600000|2021-06-15 16:30:00|4246.47|4246.07|4246.85|4246.45|4247.1|4246.7|4245.85|4245.45|11709
1623774900000|2021-06-15 16:35:00|4246.6|4246.2|4245.6|4245.2|4247.1|4246.7|4245.6|4245.2|8058
1623775200000|2021-06-15 16:40:00|4245.35|4244.95|4244.1|4243.7|4245.85|4245.45|4243.6|4243.2|10500
1623775500000|2021-06-15 16:45:00|4243.85|4243.45|4244.35|4243.95|4245.1|4244.7|4243.6|4243.2|8392
1623775800000|2021-06-15 16:50:00|4244.47|4244.07|4244.14|4243.74|4245.01|4244.61|4243.6|4243.2|12107
1623776100000|2021-06-15 16:55:00|4243.89|4243.49|4244.89|4244.49|4244.89|4244.49|4243.14|4242.74|8730
1623776400000|2021-06-15 17:00:00|4245.14|4244.74|4243.64|4243.24|4245.14|4244.74|4243.14|4242.74|12453
1623776700000|2021-06-15 17:05:00|4243.89|4243.49|4244.39|4243.99|4246.39|4245.99|4243.64|4243.24|15617
1623777000000|2021-06-15 17:10:00|4244.51|4244.11|4244.64|4244.24|4245.14|4244.74|4243.64|4243.24|10858
1623777300000|2021-06-15 17:15:00|4244.39|4243.99|4243.89|4243.49|4244.64|4244.24|4241.89|4241.49|12143
1623777600000|2021-06-15 17:20:00|4244.14|4243.74|4243.39|4242.99|4244.14|4243.74|4243.14|4242.74|9543
1623777900000|2021-06-15 17:25:00|4243.64|4243.24|4243.39|4242.99|4243.89|4243.49|4242.89|4242.49|9707
1623778200000|2021-06-15 17:30:00|4243.14|4242.74|4245.64|4245.24|4245.64|4245.24|4243.14|4242.74|8836
1623778500000|2021-06-15 17:35:00|4245.39|4244.99|4245.64|4245.24|4245.89|4245.49|4244.89|4244.49|7025
1623778800000|2021-06-15 17:40:00|4245.39|4244.99|4245.64|4245.24|4246.39|4245.99|4244.89|4244.49|7298
1623779100000|2021-06-15 17:45:00|4245.76|4245.36|4247.14|4246.74|4247.14|4246.74|4244.89|4244.49|7163
1623779400000|2021-06-15 17:50:00|4247.39|4246.99|4248.39|4247.99|4248.89|4248.49|4247.14|4246.74|20872
1623779700000|2021-06-15 17:55:00|4248.51|4248.11|4249.14|4248.74|4249.89|4249.49|4248.51|4248.11|9667
1623780000000|2021-06-15 18:00:00|4248.89|4248.49|4251.39|4250.99|4251.89|4251.49|4248.89|4248.49|20329
1623780300000|2021-06-15 18:05:00|4251.51|4251.11|4251.14|4250.74|4252.39|4251.99|4251.14|4250.74|9287
1623780600000|2021-06-15 18:10:00|4251.39|4250.99|4247.14|4246.74|4251.39|4250.99|4246.89|4246.49|10166
1623780900000|2021-06-15 18:15:00|4246.89|4246.49|4248.89|4248.49|4249.39|4248.99|4246.89|4246.49|9082
1623781200000|2021-06-15 18:20:00|4248.64|4248.24|4248.64|4248.24|4248.89|4248.49|4247.89|4247.49|6146
1623781500000|2021-06-15 18:25:00|4248.89|4248.49|4248.64|4248.24|4248.89|4248.49|4247.64|4247.24|7235
1623781800000|2021-06-15 18:30:00|4248.76|4248.36|4248.14|4247.74|4248.89|4248.49|4247.51|4247.11|8327
1623782100000|2021-06-15 18:35:00|4248.26|4247.86|4247.39|4246.99|4248.39|4247.99|4247.39|4246.99|5824
1623782400000|2021-06-15 18:40:00|4247.64|4247.24|4248.14|4247.74|4248.39|4247.99|4246.89|4246.49|8520
1623782700000|2021-06-15 18:45:00|4248.39|4247.99|4250.14|4249.74|4250.39|4249.99|4248.14|4247.74|13410
1623783000000|2021-06-15 18:50:00|4249.89|4249.49|4251.39|4250.99|4251.39|4250.99|4249.14|4248.74|6240
1623783300000|2021-06-15 18:55:00|4251.14|4250.74|4249.89|4249.49|4252.14|4251.74|4249.51|4249.11|10639
1623783600000|2021-06-15 19:00:00|4249.39|4248.99|4245.39|4244.99|4249.39|4248.99|4245.14|4244.74|13733
1623783900000|2021-06-15 19:05:00|4245.64|4245.24|4247.89|4247.49|4248.39|4247.99|4245.64|4245.24|10772
1623784200000|2021-06-15 19:10:00|4248.14|4247.74|4247.89|4247.49|4249.01|4248.61|4247.64|4247.24|8540
1623784500000|2021-06-15 19:15:00|4247.64|4247.24|4249.39|4248.99|4249.64|4249.24|4247.64|4247.24|7693
1623784800000|2021-06-15 19:20:00|4249.26|4248.86|4248.98|4248.58|4250.14|4249.74|4248.48|4248.08|8663
1623785100000|2021-06-15 19:25:00|4248.73|4248.33|4247.23|4246.83|4249.48|4249.08|4245.98|4245.58|10834
1623785400000|2021-06-15 19:30:00|4247.1|4246.7|4244.98|4244.58|4247.23|4246.83|4243.98|4243.58|14446
1623785700000|2021-06-15 19:35:00|4245.1|4244.7|4246.23|4245.83|4246.23|4245.83|4243.23|4242.83|18280
1623786000000|2021-06-15 19:40:00|4246.73|4246.33|4248.23|4247.83|4249.23|4248.83|4245.98|4245.58|21495
1623786300000|2021-06-15 19:45:00|4248.48|4248.08|4251.98|4251.58|4251.98|4251.58|4248.48|4248.08|19540
1623786600000|2021-06-15 19:50:00|4250.23|4249.83|4246.23|4245.83|4250.23|4249.83|4244.98|4244.58|36349
1623786900000|2021-06-15 19:55:00|4245.98|4245.58|4248.98|4248.58|4249.48|4249.08|4244.48|4244.08|79177
1623787200000|2021-06-15 20:00:00|4248.92|4248.52|4247.02|4246.42|4249.52|4248.92|4247.02|4246.42|30636
1623787500000|2021-06-15 20:05:00|4247.52|4246.92|4247.77|4247.17|4248.02|4247.42|4247.27|4246.67|6591
1623787800000|2021-06-15 20:10:00|4247.52|4246.92|4248.32|4246.82|4248.52|4247.92|4247.52|4246.8|5344
1623788100000|2021-06-15 20:15:00|4248.3|4246.8|4248.23|4246.73|4248.66|4247.16|4247.79|4246.29|3
1623788400000|2021-06-15 20:20:00|4248.3|4246.8|4247.64|4246.14|4248.36|4246.86|4247.64|4246.14|0
1623788700000|2021-06-15 20:25:00|4247.68|4246.18|4247.79|4246.29|4247.94|4246.44|4247.68|4246.18|0
1623789000000|2021-06-15 20:30:00|4247.39|4246.79|4248.39|4247.79|4248.39|4247.79|4247.14|4246.54|860
1623789300000|2021-06-15 20:35:00|4248.14|4247.54|4249.39|4248.79|4249.39|4248.79|4248.14|4247.54|509
1623789600000|2021-06-15 20:40:00|4249.14|4248.54|4248.89|4248.29|4249.64|4249.04|4248.89|4248.29|431
1623789900000|2021-06-15 20:45:00|4249.14|4248.54|4249.14|4248.54|4249.64|4249.04|4248.89|4248.29|445
1623790200000|2021-06-15 20:50:00|4249.39|4248.79|4249.64|4249.04|4249.89|4249.29|4249.14|4248.54|501
1623790500000|2021-06-15 20:55:00|4249.89|4249.29|4248.72|4247.22|4249.89|4249.29|4248.14|4247.14|1015
1623790800000|2021-06-15 21:00:00|4249.04|4247.54|4249.11|4247.61|4249.11|4247.61|4248.64|4247.14|0
1623791100000|2021-06-15 21:05:00|4249.04|4247.54|4249.18|4247.68|4249.44|4247.94|4249.04|4247.54|0
1623791400000|2021-06-15 21:10:00|4249.14|4247.64|4249|4247.5|4249.14|4247.64|4248.53|4247.03|0
1623791700000|2021-06-15 21:15:00|4248.96|4247.46|4248.76|4247.26|4248.96|4247.46|4248.76|4247.26|0
1623792300000|2021-06-15 21:25:00|4248.94|4247.44|4248.62|4247.12|4248.94|4247.44|4248.62|4247.12|0
1623792600000|2021-06-15 21:30:00|4248.65|4247.15|4248.65|4247.15|4248.94|4247.44|4248.37|4246.87|0
1623792900000|2021-06-15 21:35:00|4248.76|4247.26|4248.52|4247.02|4248.8|4247.3|4248.52|4247.02|0
1623793200000|2021-06-15 21:40:00|4248.62|4247.12|4248.76|4247.26|4248.76|4247.26|4248.52|4247.02|0
1623793500000|2021-06-15 21:45:00|4248.73|4247.23|4248.69|4247.19|4248.73|4247.23|4248.69|4247.19|0
1623793800000|2021-06-15 21:50:00|4248.58|4247.08|4248.52|4247.02|4248.87|4247.37|4248.52|4247.02|0
1623794100000|2021-06-15 21:55:00|4248.54|4247.04|4248.87|4247.37|4248.87|4247.37|4248.01|4246.51|0
1623794400000|2021-06-15 22:00:00|4248.89|4248.29|4250.02|4249.42|4250.27|4249.67|4248.14|4247.54|707
1623794700000|2021-06-15 22:05:00|4250.27|4249.67|4250.02|4249.42|4250.27|4249.67|4249.77|4249.17|297
1623795000000|2021-06-15 22:10:00|4249.77|4249.17|4249.52|4248.92|4250.02|4249.42|4249.52|4248.92|146
1623795300000|2021-06-15 22:15:00|4249.64|4249.04|4249.77|4249.17|4250.02|4249.42|4249.52|4248.92|143
1623795600000|2021-06-15 22:20:00|4249.89|4249.29|4250.02|4249.42|4250.02|4249.42|4249.77|4249.17|101
1623795900000|2021-06-15 22:25:00|4249.77|4249.17|4249.27|4248.67|4249.77|4249.17|4249.27|4248.67|127
1623796200000|2021-06-15 22:30:00|4249.39|4248.79|4249.02|4248.42|4249.52|4248.92|4249.02|4248.42|148
1623796500000|2021-06-15 22:35:00|4249.14|4248.54|4248.02|4247.42|4249.27|4248.67|4248.02|4247.42|304
1623796800000|2021-06-15 22:40:00|4248.14|4247.54|4248.77|4248.17|4248.77|4248.17|4247.77|4247.17|348
1623797100000|2021-06-15 22:45:00|4248.64|4248.04|4248.02|4247.42|4248.77|4248.17|4247.77|4247.17|138
1623797400000|2021-06-15 22:50:00|4247.77|4247.17|4247.77|4247.17|4248.02|4247.42|4247.52|4246.92|236
1623797700000|2021-06-15 22:55:00|4248.02|4247.42|4248.02|4247.42|4248.02|4247.42|4248.02|4247.42|57
1623798000000|2021-06-15 23:00:00|4247.77|4247.17|4248.02|4247.42|4248.02|4247.42|4247.02|4246.42|365
1623798300000|2021-06-15 23:05:00|4247.89|4247.29|4248.02|4247.42|4248.27|4247.67|4247.52|4246.92|252
1623798600000|2021-06-15 23:10:00|4247.77|4247.17|4248.02|4247.42|4248.27|4247.67|4247.77|4247.17|147
1623798900000|2021-06-15 23:15:00|4247.89|4247.29|4247.77|4247.17|4248.02|4247.42|4247.52|4246.92|186
1623799200000|2021-06-15 23:20:00|4247.64|4247.04|4246.77|4246.17|4247.64|4247.04|4246.27|4245.67|543
1623799500000|2021-06-15 23:25:00|4247.02|4246.42|4246.52|4245.92|4247.02|4246.42|4246.52|4245.92|142
1623799800000|2021-06-15 23:30:00|4246.39|4245.79|4246.27|4245.67|4246.39|4245.79|4245.77|4245.17|324
1623800100000|2021-06-15 23:35:00|4246.14|4245.54|4246.77|4246.17|4247.02|4246.42|4245.77|4245.17|341
1623800400000|2021-06-15 23:40:00|4246.89|4246.29|4246.89|4246.29|4247.02|4246.42|4246.77|4246.17|179
1623800700000|2021-06-15 23:45:00|4247.02|4246.42|4248.02|4247.42|4248.02|4247.42|4246.27|4245.67|533
1623801000000|2021-06-15 23:50:00|4248.14|4247.54|4248.52|4247.92|4249.02|4248.42|4248.02|4247.42|933
1623801300000|2021-06-15 23:55:00|4248.77|4248.17|4247.52|4246.92|4248.77|4248.17|4247.02|4246.42|731
1623801600000|2021-06-16 00:00:00|4247.77|4247.17|4248.27|4247.67|4248.77|4248.17|4247.27|4246.67|1013
1623801900000|2021-06-16 00:05:00|4248.52|4247.92|4248.77|4248.17|4249.52|4248.92|4248.39|4247.79|707
1623802200000|2021-06-16 00:10:00|4248.89|4248.29|4248.77|4248.17|4249.14|4248.54|4248.52|4247.92|314
1623802500000|2021-06-16 00:15:00|4248.89|4248.29|4248.27|4247.67|4249.02|4248.42|4247.77|4247.17|355
1623802800000|2021-06-16 00:20:00|4248.02|4247.42|4248.02|4247.42|4248.77|4248.17|4248.02|4247.42|370
1623803100000|2021-06-16 00:25:00|4248.14|4247.54|4248.77|4248.17|4248.77|4248.17|4248.02|4247.42|372
1623803400000|2021-06-16 00:30:00|4248.52|4247.92|4248.52|4247.92|4249.27|4248.67|4248.52|4247.92|278
1623803700000|2021-06-16 00:35:00|4248.64|4248.04|4249.27|4248.67|4249.77|4249.17|4248.64|4248.04|755
1623804000000|2021-06-16 00:40:00|4249.39|4248.79|4248.77|4248.17|4249.52|4248.92|4248.77|4248.17|333
1623804300000|2021-06-16 00:45:00|4248.52|4247.92|4248.77|4248.17|4248.77|4248.17|4248.27|4247.67|179
1623804600000|2021-06-16 00:50:00|4248.52|4247.92|4248.02|4247.42|4248.77|4248.17|4248.02|4247.42|293
1623804900000|2021-06-16 00:55:00|4248.14|4247.54|4247.77|4247.17|4248.39|4247.79|4247.77|4247.17|335
1623805200000|2021-06-16 01:00:00|4247.89|4247.29|4247.77|4247.17|4248.02|4247.42|4246.77|4246.17|438
1623805500000|2021-06-16 01:05:00|4248.02|4247.42|4248.52|4247.92|4248.77|4248.17|4248.02|4247.42|315
1623805800000|2021-06-16 01:10:00|4248.27|4247.67|4248.77|4248.17|4249.02|4248.42|4248.27|4247.67|433
1623806100000|2021-06-16 01:15:00|4248.89|4248.29|4249.27|4248.67|4249.27|4248.67|4248.52|4247.92|555
1623806400000|2021-06-16 01:20:00|4249.14|4248.54|4249.02|4248.42|4249.52|4248.92|4249.02|4248.42|246
1623806700000|2021-06-16 01:25:00|4249.14|4248.54|4249.02|4248.42|4249.52|4248.92|4249.02|4248.42|275
1623807000000|2021-06-16 01:30:00|4249.14|4248.54|4249.02|4248.42|4249.52|4248.92|4248.77|4248.17|874
1623807300000|2021-06-16 01:35:00|4249.27|4248.67|4248.77|4248.17|4249.52|4248.92|4248.52|4247.92|570
1623807600000|2021-06-16 01:40:00|4248.89|4248.29|4248.52|4247.92|4249.02|4248.42|4248.27|4247.67|606
1623807900000|2021-06-16 01:45:00|4248.39|4247.79|4247.27|4246.67|4248.52|4247.92|4247.27|4246.67|684
1623808200000|2021-06-16 01:50:00|4247.14|4246.54|4248.02|4247.42|4248.27|4247.67|4247.02|4246.42|623
1623808500000|2021-06-16 01:55:00|4248.27|4247.67|4248.02|4247.42|4248.27|4247.67|4247.77|4247.17|372
1623808800000|2021-06-16 02:00:00|4247.77|4247.17|4248.52|4247.92|4248.52|4247.92|4247.77|4247.17|530
1623809100000|2021-06-16 02:05:00|4248.39|4247.79|4247.77|4247.17|4248.52|4247.92|4247.77|4247.17|305
1623809400000|2021-06-16 02:10:00|4247.64|4247.04|4247.27|4246.67|4247.77|4247.17|4247.27|4246.67|257
1623809700000|2021-06-16 02:15:00|4247.02|4246.42|4247.27|4246.67|4247.77|4247.17|4247.02|4246.42|276
1623810000000|2021-06-16 02:20:00|4247.14|4246.54|4246.77|4246.17|4247.27|4246.67|4246.77|4246.17|533
1623810300000|2021-06-16 02:25:00|4246.89|4246.29|4246.77|4246.17|4247.27|4246.67|4246.77|4246.17|342
1623810600000|2021-06-16 02:30:00|4246.52|4245.92|4246.52|4245.92|4246.52|4245.92|4246.27|4245.67|244
1623810900000|2021-06-16 02:35:00|4246.64|4246.04|4247.02|4246.42|4247.14|4246.54|4246.64|4246.04|365
1623811200000|2021-06-16 02:40:00|4246.89|4246.29|4247.52|4246.92|4247.77|4247.17|4246.77|4246.17|235
1623811500000|2021-06-16 02:45:00|4247.39|4246.79|4246.77|4246.17|4247.52|4246.92|4246.52|4245.92|448
1623811800000|2021-06-16 02:50:00|4246.64|4246.04|4246.27|4245.67|4246.77|4246.17|4246.27|4245.67|312
1623812100000|2021-06-16 02:55:00|4246.02|4245.42|4246.77|4246.17|4247.02|4246.42|4246.02|4245.42|319
1623812400000|2021-06-16 03:00:00|4246.89|4246.29|4246.27|4245.67|4246.89|4246.29|4246.27|4245.67|220
1623812700000|2021-06-16 03:05:00|4246.02|4245.42|4245.77|4245.17|4246.27|4245.67|4245.77|4245.17|207
1623813000000|2021-06-16 03:10:00|4245.64|4245.04|4245.52|4244.92|4246.02|4245.42|4245.52|4244.92|789
1623813300000|2021-06-16 03:15:00|4245.64|4245.04|4245.52|4244.92|4246.27|4245.67|4245.27|4244.67|589
1623813600000|2021-06-16 03:20:00|4245.39|4244.79|4246.52|4245.92|4246.52|4245.92|4245.27|4244.67|509
1623813900000|2021-06-16 03:25:00|4246.27|4245.67|4247.02|4246.42|4247.02|4246.42|4246.27|4245.67|551
1623814200000|2021-06-16 03:30:00|4247.27|4246.67|4247.77|4247.17|4248.02|4247.42|4247.27|4246.67|473
1623814500000|2021-06-16 03:35:00|4247.52|4246.92|4247.27|4246.67|4247.77|4247.17|4247.27|4246.67|197
1623814800000|2021-06-16 03:40:00|4247.02|4246.42|4247.77|4247.17|4248.02|4247.42|4247.02|4246.42|198
1623815100000|2021-06-16 03:45:00|4248.02|4247.42|4248.02|4247.42|4248.02|4247.42|4247.77|4247.17|141
1623815400000|2021-06-16 03:50:00|4247.77|4247.17|4248.02|4247.42|4248.02|4247.42|4247.77|4247.17|47
1623815700000|2021-06-16 03:55:00|4247.77|4247.17|4248.27|4247.67|4248.27|4247.67|4247.77|4247.17|416
1623816000000|2021-06-16 04:00:00|4248.39|4247.79|4248.52|4247.92|4248.52|4247.92|4248.27|4247.67|201
1623816300000|2021-06-16 04:05:00|4248.39|4247.79|4248.52|4247.92|4248.52|4247.92|4248.27|4247.67|199
1623816600000|2021-06-16 04:10:00|4248.27|4247.67|4247.27|4246.67|4248.27|4247.67|4247.27|4246.67|370
1623816900000|2021-06-16 04:15:00|4247.52|4246.92|4247.52|4246.92|4248.02|4247.42|4247.27|4246.67|180
1623817200000|2021-06-16 04:20:00|4247.77|4247.17|4248.02|4247.42|4248.02|4247.42|4247.77|4247.17|117
1623817500000|2021-06-16 04:25:00|4248.14|4247.54|4248.27|4247.67|4248.27|4247.67|4248.02|4247.42|162
1623817800000|2021-06-16 04:30:00|4248.14|4247.54|4247.77|4247.17|4248.27|4247.67|4247.77|4247.17|620
1623818100000|2021-06-16 04:35:00|4247.64|4247.04|4247.52|4246.92|4247.77|4247.17|4247.52|4246.92|202
1623818400000|2021-06-16 04:40:00|4247.77|4247.17|4247.02|4246.42|4247.77|4247.17|4247.02|4246.42|177
1623818700000|2021-06-16 04:45:00|4247.27|4246.67|4246.52|4245.92|4247.27|4246.67|4246.27|4245.67|359
1623819000000|2021-06-16 04:50:00|4246.77|4246.17|4247.02|4246.42|4247.14|4246.54|4246.52|4245.92|475
1623819300000|2021-06-16 04:55:00|4247.14|4246.54|4247.27|4246.67|4247.27|4246.67|4247.02|4246.42|1225
1623819600000|2021-06-16 05:00:00|4247.02|4246.42|4247.77|4247.17|4248.27|4247.67|4247.02|4246.42|544
1623819900000|2021-06-16 05:05:00|4247.89|4247.29|4248.02|4247.42|4248.52|4247.92|4247.77|4247.17|441
1623820200000|2021-06-16 05:10:00|4247.89|4247.29|4247.77|4247.17|4248.52|4247.92|4247.77|4247.17|593
1623820500000|2021-06-16 05:15:00|4247.89|4247.29|4248.27|4247.67|4248.52|4247.92|4247.89|4247.29|426
1623820800000|2021-06-16 05:20:00|4248.02|4247.42|4248.02|4247.42|4248.27|4247.67|4247.77|4247.17|1024
1623821100000|2021-06-16 05:25:00|4247.77|4247.17|4247.02|4246.42|4248.02|4247.42|4247.02|4246.42|386
1623821400000|2021-06-16 05:30:00|4247.14|4246.54|4246.52|4245.92|4247.52|4246.92|4246.27|4245.67|661
1623821700000|2021-06-16 05:35:00|4246.77|4246.17|4247.77|4247.17|4248.27|4247.67|4246.52|4245.92|410
1623822000000|2021-06-16 05:40:00|4247.89|4247.29|4248.27|4247.67|4248.27|4247.67|4247.89|4247.29|278
1623822300000|2021-06-16 05:45:00|4248.02|4247.42|4248.27|4247.67|4248.27|4247.67|4248.02|4247.42|301
1623822600000|2021-06-16 05:50:00|4248.02|4247.42|4248.27|4247.67|4248.77|4248.17|4248.02|4247.42|607
1623822900000|2021-06-16 05:55:00|4248.02|4247.42|4247.27|4246.67|4248.27|4247.67|4247.02|4246.42|1492
1623823200000|2021-06-16 06:00:00|4247.02|4246.42|4247.27|4246.67|4247.27|4246.67|4246.77|4246.17|1032
1623823500000|2021-06-16 06:05:00|4247.39|4246.79|4246.77|4246.17|4247.52|4246.92|4246.52|4245.92|457
1623823800000|2021-06-16 06:10:00|4246.52|4245.92|4246.02|4245.42|4247.02|4246.42|4246.02|4245.42|570
1623824100000|2021-06-16 06:15:00|4246.27|4245.67|4247.27|4246.67|4247.27|4246.67|4246.02|4245.42|638
1623824400000|2021-06-16 06:20:00|4247.52|4246.92|4248.52|4247.92|4248.52|4247.92|4247.27|4246.67|779
1623824700000|2021-06-16 06:25:00|4248.39|4247.79|4247.77|4247.17|4248.52|4247.92|4247.77|4247.17|479
1623825000000|2021-06-16 06:30:00|4247.89|4247.29|4248.27|4247.67|4248.27|4247.67|4247.52|4246.92|485
1623825300000|2021-06-16 06:35:00|4248.52|4247.92|4248.77|4248.17|4249.14|4248.54|4248.52|4247.92|563
1623825600000|2021-06-16 06:40:00|4248.64|4248.04|4248.02|4247.42|4248.77|4248.17|4248.02|4247.42|1341
1623825900000|2021-06-16 06:45:00|4247.89|4247.29|4248.27|4247.67|4248.52|4247.92|4247.77|4247.17|538
1623826200000|2021-06-16 06:50:00|4248.39|4247.79|4248.77|4248.17|4249.02|4248.42|4248.39|4247.79|848
1623826500000|2021-06-16 06:55:00|4248.89|4248.29|4248.02|4247.42|4249.77|4249.17|4248.02|4247.42|957
1623826800000|2021-06-16 07:00:00|4248.14|4247.54|4249.77|4249.17|4250.02|4249.42|4248.14|4247.54|1734
1623827100000|2021-06-16 07:05:00|4250.02|4249.42|4249.52|4248.92|4250.89|4250.29|4249.52|4248.92|2271
1623827400000|2021-06-16 07:10:00|4249.27|4248.67|4249.27|4248.67|4249.77|4249.17|4248.77|4248.17|1799
1623827700000|2021-06-16 07:15:00|4249.39|4248.79|4247.77|4247.17|4249.77|4249.17|4247.27|4246.67|2053
1623828000000|2021-06-16 07:20:00|4248.02|4247.42|4247.77|4247.17|4248.52|4247.92|4247.52|4246.92|2431
1623828300000|2021-06-16 07:25:00|4247.89|4247.29|4247.27|4246.67|4248.27|4247.67|4246.77|4246.17|1245
1623828600000|2021-06-16 07:30:00|4247.52|4246.92|4247.52|4246.92|4248.64|4248.04|4247.52|4246.92|1831
1623828900000|2021-06-16 07:35:00|4247.39|4246.79|4248.27|4247.67|4248.39|4247.79|4247.02|4246.42|1120
1623829200000|2021-06-16 07:40:00|4248.39|4247.79|4247.27|4246.67|4248.52|4247.92|4247.27|4246.67|1181
1623829500000|2021-06-16 07:45:00|4247.52|4246.92|4247.77|4247.17|4248.52|4247.92|4247.52|4246.92|1283
1623829800000|2021-06-16 07:50:00|4247.64|4247.04|4246.52|4245.92|4247.64|4247.04|4246.27|4245.67|995
1623830100000|2021-06-16 07:55:00|4246.64|4246.04|4245.77|4245.17|4246.77|4246.17|4245.52|4244.92|889
1623830400000|2021-06-16 08:00:00|4246.02|4245.42|4245.02|4244.42|4246.27|4245.67|4244.27|4243.67|2648
1623830700000|2021-06-16 08:05:00|4244.77|4244.17|4244.77|4244.17|4245.27|4244.67|4244.27|4243.67|943
1623831000000|2021-06-16 08:10:00|4244.52|4243.92|4244.02|4243.42|4245.02|4244.42|4244.02|4243.42|1276
1623831300000|2021-06-16 08:15:00|4244.14|4243.54|4244.77|4244.17|4245.02|4244.42|4244.14|4243.54|1087
1623831600000|2021-06-16 08:20:00|4244.52|4243.92|4244.02|4243.42|4244.77|4244.17|4244.02|4243.42|1325
1623831900000|2021-06-16 08:25:00|4244.27|4243.67|4242.27|4241.67|4244.27|4243.67|4242.27|4241.67|1546
1623832200000|2021-06-16 08:30:00|4242.02|4241.42|4242.52|4241.92|4242.77|4242.17|4242.02|4241.42|1473
1623832500000|2021-06-16 08:35:00|4242.77|4242.17|4244.02|4243.42|4244.02|4243.42|4242.64|4242.04|1301
1623832800000|2021-06-16 08:40:00|4244.14|4243.54|4244.02|4243.42|4244.52|4243.92|4243.77|4243.17|777
1623833100000|2021-06-16 08:45:00|4244.14|4243.54|4245.27|4244.67|4245.52|4244.92|4244.02|4243.42|1237
1623833400000|2021-06-16 08:50:00|4245.52|4244.92|4245.52|4244.92|4245.77|4245.17|4245.39|4244.79|533
1623833700000|2021-06-16 08:55:00|4245.77|4245.17|4246.02|4245.42|4246.02|4245.42|4245.77|4245.17|1782
1623834000000|2021-06-16 09:00:00|4246.27|4245.67|4246.52|4245.92|4246.77|4246.17|4246.02|4245.42|1713
1623834300000|2021-06-16 09:05:00|4246.27|4245.67|4246.02|4245.42|4246.52|4245.92|4245.77|4245.17|1327
1623834600000|2021-06-16 09:10:00|4245.77|4245.17|4245.27|4244.67|4246.27|4245.67|4245.27|4244.67|981
1623834900000|2021-06-16 09:15:00|4245.02|4244.42|4244.52|4243.92|4245.02|4244.42|4244.52|4243.92|2072
1623835200000|2021-06-16 09:20:00|4244.64|4244.04|4244.27|4243.67|4244.77|4244.17|4244.27|4243.67|461
1623835500000|2021-06-16 09:25:00|4244.14|4243.54|4243.02|4242.42|4244.14|4243.54|4242.52|4241.92|2649
1623835800000|2021-06-16 09:30:00|4243.27|4242.67|4244.27|4243.67|4244.27|4243.67|4243.02|4242.42|722
1623836100000|2021-06-16 09:35:00|4244.52|4243.92|4244.77|4244.17|4245.02|4244.42|4244.27|4243.67|1219
1623836400000|2021-06-16 09:40:00|4244.64|4244.04|4244.52|4243.92|4244.77|4244.17|4244.52|4243.92|382
1623836700000|2021-06-16 09:45:00|4244.77|4244.17|4245.02|4244.42|4245.02|4244.42|4244.77|4244.17|1849
1623837000000|2021-06-16 09:50:00|4245.14|4244.54|4245.02|4244.42|4245.52|4244.92|4245.02|4244.42|1411
1623837300000|2021-06-16 09:55:00|4244.77|4244.17|4245.02|4244.42|4245.27|4244.67|4244.52|4243.92|2445
1623837600000|2021-06-16 10:00:00|4245.14|4244.54|4245.77|4245.17|4245.77|4245.17|4245.02|4244.42|582
1623837900000|2021-06-16 10:05:00|4245.89|4245.29|4246.77|4246.17|4247.02|4246.42|4245.77|4245.17|1309
1623838200000|2021-06-16 10:10:00|4247.02|4246.42|4246.77|4246.17|4247.02|4246.42|4246.52|4245.92|387
1623838500000|2021-06-16 10:15:00|4246.89|4246.29|4247.77|4247.17|4248.27|4247.67|4246.77|4246.17|2559
1623838800000|2021-06-16 10:20:00|4248.02|4247.42|4248.52|4247.92|4248.77|4248.17|4247.77|4247.17|2195
1623839100000|2021-06-16 10:25:00|4248.77|4248.17|4249.77|4249.17|4249.89|4249.29|4248.77|4248.17|1223
1623839400000|2021-06-16 10:30:00|4249.89|4249.29|4250.02|4249.42|4250.52|4249.92|4249.52|4248.92|1514
1623839700000|2021-06-16 10:35:00|4249.77|4249.17|4248.77|4248.17|4250.27|4249.67|4248.77|4248.17|785
1623840000000|2021-06-16 10:40:00|4248.89|4248.29|4247.77|4247.17|4249.02|4248.42|4247.39|4246.79|2878
1623840300000|2021-06-16 10:45:00|4247.64|4247.04|4247.52|4246.92|4248.27|4247.67|4247.27|4246.67|2378
1623840600000|2021-06-16 10:50:00|4247.64|4247.04|4246.77|4246.17|4247.77|4247.17|4246.52|4245.92|1003
1623840900000|2021-06-16 10:55:00|4246.64|4246.04|4245.77|4245.17|4246.64|4246.04|4245.52|4244.92|861
1623841200000|2021-06-16 11:00:00|4245.52|4244.92|4245.27|4244.67|4246.02|4245.42|4244.89|4244.29|1610
1623841500000|2021-06-16 11:05:00|4245.52|4244.92|4246.02|4245.42|4246.77|4246.17|4245.27|4244.67|1112
1623841800000|2021-06-16 11:10:00|4245.77|4245.17|4245.52|4244.92|4246.02|4245.42|4245.02|4244.42|1257
1623842100000|2021-06-16 11:15:00|4245.27|4244.67|4245.52|4244.92|4245.52|4244.92|4245.02|4244.42|723
1623842400000|2021-06-16 11:20:00|4245.64|4245.04|4246.52|4245.92|4246.77|4246.17|4245.64|4245.04|670
1623842700000|2021-06-16 11:25:00|4246.77|4246.17|4245.14|4244.54|4246.77|4246.17|4244.52|4243.92|1374
1623843000000|2021-06-16 11:30:00|4245.02|4244.42|4244.52|4243.92|4245.77|4245.17|4244.52|4243.92|1277
1623843300000|2021-06-16 11:35:00|4244.27|4243.67|4245.27|4244.67|4245.27|4244.67|4244.02|4243.42|1627
1623843600000|2021-06-16 11:40:00|4245.02|4244.42|4244.77|4244.17|4245.27|4244.67|4244.77|4244.17|1534
1623843900000|2021-06-16 11:45:00|4244.64|4244.04|4245.02|4244.42|4245.02|4244.42|4244.27|4243.67|913
1623844200000|2021-06-16 11:50:00|4244.89|4244.29|4244.52|4243.92|4245.14|4244.54|4244.27|4243.67|1188
1623844500000|2021-06-16 11:55:00|4244.39|4243.79|4244.77|4244.17|4245.02|4244.42|4244.27|4243.67|2162
1623844800000|2021-06-16 12:00:00|4245.02|4244.42|4244.27|4243.67|4245.02|4244.42|4243.02|4242.42|3145
1623845100000|2021-06-16 12:05:00|4244.52|4243.92|4244.52|4243.92|4245.02|4244.42|4244.27|4243.67|1042
1623845400000|2021-06-16 12:10:00|4244.64|4244.04|4245.77|4245.17|4246.27|4245.67|4244.52|4243.92|2057
1623845700000|2021-06-16 12:15:00|4245.52|4244.92|4245.77|4245.17|4246.02|4245.42|4245.27|4244.67|2400
1623846000000|2021-06-16 12:20:00|4245.89|4245.29|4245.27|4244.67|4245.89|4245.29|4244.52|4243.92|2222
1623846300000|2021-06-16 12:25:00|4245.39|4244.79|4246.14|4245.54|4246.27|4245.67|4245.27|4244.67|2857
1623846600000|2021-06-16 12:30:00|4246.27|4245.67|4247.52|4246.92|4247.52|4246.92|4246.27|4245.67|2723
1623846900000|2021-06-16 12:35:00|4247.27|4246.67|4247.52|4246.92|4248.02|4247.42|4247.02|4246.42|1719
1623847200000|2021-06-16 12:40:00|4247.27|4246.67|4246.77|4246.17|4247.77|4247.17|4246.52|4245.92|3650
1623847500000|2021-06-16 12:45:00|4247.02|4246.42|4246.77|4246.17|4247.27|4246.67|4246.52|4245.92|1869
1623847800000|2021-06-16 12:50:00|4246.52|4245.92|4246.02|4245.42|4247.02|4246.42|4246.02|4245.42|3983
1623848100000|2021-06-16 12:55:00|4246.27|4245.67|4247.27|4246.67|4247.27|4246.67|4246.02|4245.42|4112
1623848400000|2021-06-16 13:00:00|4247.52|4246.92|4248.27|4247.67|4248.77|4248.17|4247.27|4246.67|5218
1623848700000|2021-06-16 13:05:00|4248.52|4247.92|4246.77|4246.17|4248.52|4247.92|4246.77|4246.17|2999
1623849000000|2021-06-16 13:10:00|4246.89|4246.29|4248.02|4247.42|4248.02|4247.42|4246.64|4246.04|3413
1623849300000|2021-06-16 13:15:00|4247.77|4247.17|4248.27|4247.67|4249.02|4248.42|4247.77|4247.17|5673
1623849600000|2021-06-16 13:20:00|4248.52|4247.92|4249.52|4248.92|4249.52|4248.92|4247.77|4247.17|3497
1623849900000|2021-06-16 13:25:00|4249.77|4249.17|4250.02|4249.42|4251.02|4250.42|4249.52|4248.92|5873
1623850200000|2021-06-16 13:30:00|4249.92|4249.52|4247.17|4246.77|4251.92|4251.52|4246.17|4245.77|26023
1623850500000|2021-06-16 13:35:00|4247.42|4247.02|4247.67|4247.27|4249.92|4249.52|4246.67|4246.27|19636
1623850800000|2021-06-16 13:40:00|4247.92|4247.52|4246.42|4246.02|4248.42|4248.02|4246.17|4245.77|13361
1623851100000|2021-06-16 13:45:00|4246.54|4246.14|4245.42|4245.02|4247.17|4246.77|4244.67|4244.27|13408
1623851400000|2021-06-16 13:50:00|4245.67|4245.27|4245.67|4245.27|4246.92|4246.52|4244.92|4244.52|11717
1623851700000|2021-06-16 13:55:00|4245.92|4245.52|4246.42|4246.02|4246.67|4246.27|4245.17|4244.77|9239
1623852000000|2021-06-16 14:00:00|4246.67|4246.27|4246.42|4246.02|4247.42|4247.02|4245.17|4244.77|13641
1623852300000|2021-06-16 14:05:00|4246.67|4246.27|4247.17|4246.77|4248.92|4248.52|4246.42|4246.02|11436
1623852600000|2021-06-16 14:10:00|4247.42|4247.02|4246.67|4246.27|4248.17|4247.77|4245.92|4245.52|12746
1623852900000|2021-06-16 14:15:00|4246.92|4246.52|4245.67|4245.27|4247.17|4246.77|4245.67|4245.27|10225
1623853200000|2021-06-16 14:20:00|4245.42|4245.02|4245.56|4245.16|4247.17|4246.77|4245.06|4244.66|9335
1623853500000|2021-06-16 14:25:00|4245.43|4245.03|4245.81|4245.41|4246.31|4245.91|4245.18|4244.78|9918
1623853800000|2021-06-16 14:30:00|4246.06|4245.66|4245.56|4245.16|4246.56|4246.16|4245.31|4244.91|11414
1623854100000|2021-06-16 14:35:00|4245.31|4244.91|4245.56|4245.16|4246.06|4245.66|4244.81|4244.41|7330
1623854400000|2021-06-16 14:40:00|4245.31|4244.91|4244.56|4244.16|4245.56|4245.16|4243.56|4243.16|9922
1623854700000|2021-06-16 14:45:00|4244.81|4244.41|4244.31|4243.91|4245.56|4245.16|4243.81|4243.41|10057
1623855000000|2021-06-16 14:50:00|4244.06|4243.66|4244.31|4243.91|4244.81|4244.41|4243.81|4243.41|6088
1623855300000|2021-06-16 14:55:00|4244.56|4244.16|4245.06|4244.66|4245.31|4244.91|4244.06|4243.66|7075
1623855600000|2021-06-16 15:00:00|4244.81|4244.41|4245.06|4244.66|4245.81|4245.41|4244.81|4244.41|6696
1623855900000|2021-06-16 15:05:00|4244.93|4244.53|4244.31|4243.91|4245.31|4244.91|4244.06|4243.66|6553
1623856200000|2021-06-16 15:10:00|4244.06|4243.66|4246.31|4245.91|4246.31|4245.91|4243.81|4243.41|8429
1623856500000|2021-06-16 15:15:00|4246.43|4246.03|4248.31|4247.91|4248.56|4248.16|4246.06|4245.66|9865
1623856800000|2021-06-16 15:20:00|4248.18|4247.78|4247.56|4247.16|4248.56|4248.16|4247.43|4247.03|6784
1623857100000|2021-06-16 15:25:00|4247.68|4247.28|4247.81|4247.41|4248.06|4247.66|4246.81|4246.41|5610
1623857400000|2021-06-16 15:30:00|4247.56|4247.16|4246.06|4245.66|4248.06|4247.66|4245.81|4245.41|7950
1623857700000|2021-06-16 15:35:00|4245.81|4245.41|4245.06|4244.66|4246.56|4246.16|4244.81|4244.41|6551
1623858000000|2021-06-16 15:40:00|4245.31|4244.91|4245.56|4245.16|4245.81|4245.41|4245.06|4244.66|6111
1623858300000|2021-06-16 15:45:00|4245.68|4245.28|4246.31|4245.91|4246.56|4246.16|4245.31|4244.91|7933
1623858600000|2021-06-16 15:50:00|4246.06|4245.66|4245.81|4245.41|4246.81|4246.41|4245.81|4245.41|4122
1623858900000|2021-06-16 15:55:00|4245.68|4245.28|4245.06|4244.66|4246.56|4246.16|4245.06|4244.66|5326
1623859200000|2021-06-16 16:00:00|4245.31|4244.91|4244.56|4244.16|4246.06|4245.66|4244.56|4244.16|6002
1623859500000|2021-06-16 16:05:00|4244.68|4244.28|4242.56|4242.16|4244.68|4244.28|4242.31|4241.91|11068
1623859800000|2021-06-16 16:10:00|4242.81|4242.41|4240.31|4239.91|4242.81|4242.41|4240.31|4239.91|13545
1623860100000|2021-06-16 16:15:00|4240.56|4240.16|4239.81|4239.41|4241.06|4240.66|4239.56|4239.16|9470
1623860400000|2021-06-16 16:20:00|4239.56|4239.16|4237.06|4236.66|4239.93|4239.53|4237.06|4236.66|12937
1623860700000|2021-06-16 16:25:00|4237.18|4236.78|4237.81|4237.41|4238.06|4237.66|4235.31|4234.91|12583
1623861000000|2021-06-16 16:30:00|4237.56|4237.16|4238.31|4237.91|4239.06|4238.66|4237.56|4237.16|8928
1623861300000|2021-06-16 16:35:00|4238.56|4238.16|4235.56|4235.16|4239.06|4238.66|4235.56|4235.16|8419
1623861600000|2021-06-16 16:40:00|4235.7|4235.3|4237.45|4237.05|4238.2|4237.8|4235.7|4235.3|8248
1623861900000|2021-06-16 16:45:00|4237.2|4236.8|4236.45|4236.05|4237.32|4236.92|4235.2|4234.8|6822
1623862200000|2021-06-16 16:50:00|4236.57|4236.17|4235.45|4235.05|4236.7|4236.3|4235.45|4235.05|7270
1623862500000|2021-06-16 16:55:00|4235.7|4235.3|4237.95|4237.55|4237.95|4237.55|4235.7|4235.3|8247
1623862800000|2021-06-16 17:00:00|4237.7|4237.3|4236.7|4236.3|4237.95|4237.55|4236.45|4236.05|5972
1623863100000|2021-06-16 17:05:00|4236.95|4236.55|4236.45|4236.05|4237.45|4237.05|4236.2|4235.8|4160
1623863400000|2021-06-16 17:10:00|4236.7|4236.3|4238.7|4238.3|4238.95|4238.55|4236.7|4236.3|6335
1623863700000|2021-06-16 17:15:00|4238.45|4238.05|4235.95|4235.55|4238.7|4238.3|4235.95|4235.55|7056
1623864000000|2021-06-16 17:20:00|4236.2|4235.8|4234.7|4234.3|4236.7|4236.3|4234.45|4234.05|11893
1623864300000|2021-06-16 17:25:00|4234.95|4234.55|4233.7|4233.3|4235.45|4235.05|4232.7|4232.3|10423
1623864600000|2021-06-16 17:30:00|4233.45|4233.05|4236.45|4236.05|4236.95|4236.55|4233.2|4232.8|8332
1623864900000|2021-06-16 17:35:00|4236.7|4236.3|4237.45|4237.05|4237.45|4237.05|4235.7|4235.3|8435
1623865200000|2021-06-16 17:40:00|4237.32|4236.92|4234.95|4234.55|4237.45|4237.05|4234.45|4234.05|5708
1623865500000|2021-06-16 17:45:00|4234.7|4234.3|4231.7|4231.3|4234.95|4234.55|4231.2|4230.8|9836
1623865800000|2021-06-16 17:50:00|4231.45|4231.05|4234.7|4234.3|4234.7|4234.3|4228.7|4228.3|13491
1623866100000|2021-06-16 17:55:00|4234.95|4234.55|4234.07|4233.67|4235.95|4235.55|4233.45|4233.05|7188
1623866400000|2021-06-16 18:00:00|4226.95|4226.55|4210.7|4210.3|4227.82|4227.42|4201.95|4201.55|97915
1623866700000|2021-06-16 18:05:00|4211.95|4211.55|4222.82|4222.42|4225.95|4225.55|4210.95|4210.55|49958
1623867000000|2021-06-16 18:10:00|4222.45|4222.05|4217.2|4216.8|4225.45|4225.05|4215.95|4215.55|33937
1623867300000|2021-06-16 18:15:00|4216.95|4216.55|4208.7|4208.3|4216.95|4216.55|4205.95|4205.55|38145
1623867600000|2021-06-16 18:20:00|4208.45|4208.05|4211.7|4211.3|4214.57|4214.17|4206.7|4206.3|29333
1623867900000|2021-06-16 18:25:00|4211.45|4211.05|4217.95|4217.55|4220.2|4219.8|4211.45|4211.05|22687
1623868200000|2021-06-16 18:30:00|4217.57|4217.17|4214.45|4214.05|4221.32|4220.92|4211.7|4211.3|36444
1623868500000|2021-06-16 18:35:00|4214.95|4214.55|4212.95|4212.55|4219.7|4219.3|4209.2|4208.8|48583
1623868800000|2021-06-16 18:40:00|4213.2|4212.8|4202.7|4202.3|4214.07|4213.67|4202.7|4202.3|35278
1623869100000|2021-06-16 18:45:00|4202.82|4202.42|4206.07|4205.67|4212.45|4212.05|4201.95|4201.55|37400
1623869400000|2021-06-16 18:50:00|4205.95|4205.55|4212.95|4212.55|4214.7|4214.3|4204.95|4204.55|29532
1623869700000|2021-06-16 18:55:00|4212.7|4212.3|4219.2|4218.8|4221.2|4220.8|4210.2|4209.8|27570
1623870000000|2021-06-16 19:00:00|4218.7|4218.3|4221.2|4220.8|4221.7|4221.3|4216.7|4216.3|24386
1623870300000|2021-06-16 19:05:00|4220.95|4220.55|4225.95|4225.55|4226.45|4226.05|4220.45|4220.05|21762
1623870600000|2021-06-16 19:10:00|4226.2|4225.8|4230.7|4230.3|4231.45|4231.05|4225.95|4225.55|27742
1623870900000|2021-06-16 19:15:00|4230.95|4230.55|4233.95|4233.55|4234.2|4233.8|4230.2|4229.8|19153
1623871200000|2021-06-16 19:20:00|4233.7|4233.3|4237.67|4237.27|4238.29|4237.89|4232.45|4232.05|25435
1623871500000|2021-06-16 19:25:00|4237.42|4237.02|4232.17|4231.77|4238.67|4238.27|4232.17|4231.77|31401
1623871800000|2021-06-16 19:30:00|4232.42|4232.02|4230.42|4230.02|4234.92|4234.52|4229.17|4228.77|27615
1623872100000|2021-06-16 19:35:00|4229.67|4229.27|4233.92|4233.52|4233.92|4233.52|4227.92|4227.52|17420
1623872400000|2021-06-16 19:40:00|4234.17|4233.77|4230.92|4230.52|4238.67|4238.27|4230.17|4229.77|32452
1623872700000|2021-06-16 19:45:00|4230.67|4230.27|4228.67|4228.27|4231.42|4231.02|4228.17|4227.77|18743
1623873000000|2021-06-16 19:50:00|4228.17|4227.77|4226.17|4225.77|4228.92|4228.52|4225.92|4225.52|29323
1623873300000|2021-06-16 19:55:00|4225.92|4225.52|4224.92|4224.52|4227.17|4226.77|4222.42|4222.02|65283
1623873600000|2021-06-16 20:00:00|4224.8|4224.4|4225.9|4225.3|4227.65|4227.05|4224.65|4224.05|26410
1623873900000|2021-06-16 20:05:00|4226.15|4225.55|4224.4|4223.8|4226.15|4225.55|4224.15|4223.55|12767
1623874200000|2021-06-16 20:10:00|4224.15|4223.55|4224.83|4223.33|4224.9|4224.3|4223.65|4223.05|9303
1623874500000|2021-06-16 20:15:00|4224.81|4223.31|4224.88|4223.38|4224.96|4223.46|4224.59|4223.09|5
1623874800000|2021-06-16 20:20:00|4224.85|4223.35|4224.48|4222.98|4224.92|4223.42|4224.37|4222.87|0
1623875100000|2021-06-16 20:25:00|4224.37|4222.87|4224.48|4222.98|4224.74|4223.24|4224.3|4222.8|0
1623875400000|2021-06-16 20:30:00|4223.77|4223.17|4219.52|4218.92|4223.77|4223.17|4218.77|4218.17|4364
1623875700000|2021-06-16 20:35:00|4219.77|4219.17|4217.52|4216.92|4220.27|4219.67|4216.77|4216.17|2248
1623876000000|2021-06-16 20:40:00|4217.27|4216.67|4217.52|4216.92|4218.52|4217.92|4217.27|4216.67|1452
1623876300000|2021-06-16 20:45:00|4217.77|4217.17|4216.27|4215.67|4217.77|4217.17|4216.02|4215.42|1163
1623876600000|2021-06-16 20:50:00|4216.52|4215.92|4214.02|4213.42|4216.77|4216.17|4213.27|4212.67|1969
1623876900000|2021-06-16 20:55:00|4214.27|4213.67|4213.85|4212.35|4214.52|4213.92|4212.27|4211.67|2066
1623877200000|2021-06-16 21:00:00|4213.92|4212.42|4214.03|4212.53|4214.39|4212.89|4213.7|4212.2|0
1623877500000|2021-06-16 21:05:00|4213.85|4212.35|4213.92|4212.42|4214.07|4212.57|4213.81|4212.31|0
1623877800000|2021-06-16 21:10:00|4214.07|4212.57|4213.67|4212.17|4214.14|4212.64|4213.48|4211.98|0
1623878100000|2021-06-16 21:15:00|4213.63|4212.13|4213.59|4212.09|4213.63|4212.13|4213.3|4211.8|0
1623878400000|2021-06-16 21:20:00|4213.63|4212.13|4212.97|4211.47|4213.63|4212.13|4212.97|4211.47|0
1623878700000|2021-06-16 21:25:00|4213.05|4211.55|4213.59|4212.09|4213.59|4212.09|4213.05|4211.55|0
1623879000000|2021-06-16 21:30:00|4213.63|4212.13|4213.56|4212.06|4213.63|4212.13|4213.41|4211.91|0
1623879300000|2021-06-16 21:35:00|4213.3|4211.8|4213.37|4211.87|4213.37|4211.87|4213.3|4211.8|0
1623879900000|2021-06-16 21:45:00|4213.41|4211.91|4213.56|4212.06|4213.56|4212.06|4213.41|4211.91|0
1623880200000|2021-06-16 21:50:00|4213.37|4211.87|4214.03|4212.53|4214.36|4212.86|4213.37|4211.87|0
1623880500000|2021-06-16 21:55:00|4214.18|4212.68|4214.95|4213.45|4215.06|4213.56|4213.92|4212.42|0
1623880800000|2021-06-16 22:00:00|4215.02|4213.52|4213.15|4212.55|4215.27|4214.67|4212.4|4211.8|1645
1623881100000|2021-06-16 22:05:00|4213.4|4212.8|4212.4|4211.8|4213.4|4212.8|4212.15|4211.55|1216
1623881400000|2021-06-16 22:10:00|4212.65|4212.05|4212.65|4212.05|4212.9|4212.3|4210.9|4210.3|1799
1623881700000|2021-06-16 22:15:00|4212.77|4212.17|4213.4|4212.8|4213.9|4213.3|4211.9|4211.3|984
1623882000000|2021-06-16 22:20:00|4213.15|4212.55|4212.9|4212.3|4213.9|4213.3|4212.9|4212.3|530
1623882300000|2021-06-16 22:25:00|4213.02|4212.42|4213.65|4213.05|4213.65|4213.05|4212.9|4212.3|443
1623882600000|2021-06-16 22:30:00|4213.9|4213.3|4215.4|4214.8|4215.65|4215.05|4213.9|4213.3|1030
1623882900000|2021-06-16 22:35:00|4215.65|4215.05|4215.4|4214.8|4215.9|4215.3|4214.65|4214.05|937
1623883200000|2021-06-16 22:40:00|4215.52|4214.92|4214.9|4214.3|4215.65|4215.05|4214.4|4213.8|477
1623883500000|2021-06-16 22:45:00|4215.4|4214.8|4215.15|4214.55|4215.4|4214.8|4213.9|4213.3|599
1623883800000|2021-06-16 22:50:00|4214.9|4214.3|4213.65|4213.05|4214.9|4214.3|4211.9|4211.3|1280
1623884100000|2021-06-16 22:55:00|4213.9|4213.3|4213.15|4212.55|4214.15|4213.55|4213.15|4212.55|533
1623884400000|2021-06-16 23:00:00|4212.65|4212.05|4213.4|4212.8|4213.65|4213.05|4212.15|4211.55|552
1623884700000|2021-06-16 23:05:00|4213.15|4212.55|4212.15|4211.55|4213.4|4212.8|4210.9|4210.3|1348
1623885000000|2021-06-16 23:10:00|4212.02|4211.42|4212.9|4212.3|4213.15|4212.55|4211.65|4211.05|620
1623885300000|2021-06-16 23:15:00|4212.77|4212.17|4213.15|4212.55|4213.15|4212.55|4212.65|4212.05|259
1623885600000|2021-06-16 23:20:00|4213.02|4212.42|4212.15|4211.55|4213.15|4212.55|4212.15|4211.55|369
1623885900000|2021-06-16 23:25:00|4211.9|4211.3|4210.9|4210.3|4212.02|4211.42|4210.65|4210.05|538
1623886200000|2021-06-16 23:30:00|4210.77|4210.17|4210.65|4210.05|4211.4|4210.8|4209.4|4208.8|1055
1623886500000|2021-06-16 23:35:00|4209.9|4209.3|4210.65|4210.05|4210.9|4210.3|4209.9|4209.3|624
1623886800000|2021-06-16 23:40:00|4210.52|4209.92|4210.4|4209.8|4210.65|4210.05|4209.65|4209.05|536
1623887100000|2021-06-16 23:45:00|4210.52|4209.92|4211.15|4210.55|4211.4|4210.8|4210.4|4209.8|580
1623887400000|2021-06-16 23:50:00|4210.9|4210.3|4208.65|4208.05|4211.15|4210.55|4208.4|4207.8|1350
1623887700000|2021-06-16 23:55:00|4208.52|4207.92|4207.15|4206.55|4208.65|4208.05|4206.9|4206.3|1485
1623888000000|2021-06-17 00:00:00|4207.27|4206.67|4206.65|4206.05|4207.27|4206.67|4205.9|4205.3|2728
1623888300000|2021-06-17 00:05:00|4206.4|4205.8|4202.65|4202.05|4206.65|4206.05|4202.15|4201.55|3011
1623888600000|2021-06-17 00:10:00|4202.4|4201.8|4199.4|4198.8|4202.65|4202.05|4197.65|4197.05|4278
1623888900000|2021-06-17 00:15:00|4199.15|4198.55|4196.65|4196.05|4200.65|4200.05|4194.9|4194.3|3946
1623889200000|2021-06-17 00:20:00|4196.9|4196.3|4195.52|4194.92|4199.4|4198.8|4193.65|4193.05|3207
1623889500000|2021-06-17 00:25:00|4195.65|4195.05|4197.9|4197.3|4198.15|4197.55|4194.9|4194.3|2494
1623889800000|2021-06-17 00:30:00|4197.77|4197.17|4201.4|4200.8|4202.15|4201.55|4197.4|4196.8|2121
1623890100000|2021-06-17 00:35:00|4201.15|4200.55|4201.9|4201.3|4201.9|4201.3|4199.9|4199.3|992
1623890400000|2021-06-17 00:40:00|4201.77|4201.17|4199.4|4198.8|4201.77|4201.17|4199.4|4198.8|919
1623890700000|2021-06-17 00:45:00|4199.52|4198.92|4200.4|4199.8|4200.65|4200.05|4197.9|4197.3|1478
1623891000000|2021-06-17 00:50:00|4200.27|4199.67|4200.65|4200.05|4200.65|4200.05|4198.65|4198.05|1058
1623891300000|2021-06-17 00:55:00|4200.9|4200.3|4200.9|4200.3|4201.65|4201.05|4200.4|4199.8|909
1623891600000|2021-06-17 01:00:00|4200.77|4200.17|4202.4|4201.8|4202.4|4201.8|4200.15|4199.55|1456
1623891900000|2021-06-17 01:05:00|4202.27|4201.67|4198.15|4197.55|4202.4|4201.8|4197.4|4196.8|1563
1623892200000|2021-06-17 01:10:00|4198.02|4197.42|4200.15|4199.55|4200.4|4199.8|4197.4|4196.8|1308
1623892500000|2021-06-17 01:15:00|4199.9|4199.3|4200.9|4200.3|4200.9|4200.3|4198.4|4197.8|1401
1623892800000|2021-06-17 01:20:00|4201.15|4200.55|4202.9|4202.3|4203.65|4203.05|4200.9|4200.3|1377
1623893100000|2021-06-17 01:25:00|4203.15|4202.55|4203.65|4203.05|4203.9|4203.3|4202.9|4202.3|1118
1623893400000|2021-06-17 01:30:00|4203.9|4203.3|4204.9|4204.3|4205.4|4204.8|4203.65|4203.05|1893
1623893700000|2021-06-17 01:35:00|4204.77|4204.17|4202.9|4202.3|4204.9|4204.3|4202.65|4202.05|1179
1623894000000|2021-06-17 01:40:00|4202.65|4202.05|4202.15|4201.55|4204.15|4203.55|4202.15|4201.55|978
1623894300000|2021-06-17 01:45:00|4202.4|4201.8|4203.9|4203.3|4205.4|4204.8|4202.15|4201.55|1310
1623894600000|2021-06-17 01:50:00|4204.02|4203.42|4205.15|4204.55|4205.4|4204.8|4202.9|4202.3|1111
1623894900000|2021-06-17 01:55:00|4205.02|4204.42|4206.4|4205.8|4206.9|4206.3|4205.02|4204.42|1519
1623895200000|2021-06-17 02:00:00|4206.65|4206.05|4206.9|4206.3|4207.15|4206.55|4206.4|4205.8|863
1623895500000|2021-06-17 02:05:00|4207.15|4206.55|4208.02|4207.42|4208.15|4207.55|4206.15|4205.55|1210
1623895800000|2021-06-17 02:10:00|4207.9|4207.3|4208.15|4207.55|4208.15|4207.55|4207.15|4206.55|908
1623896100000|2021-06-17 02:15:00|4208.27|4207.67|4207.9|4207.3|4208.4|4207.8|4207.4|4206.8|848
1623896400000|2021-06-17 02:20:00|4208.15|4207.55|4206.9|4206.3|4208.65|4208.05|4206.9|4206.3|829
1623896700000|2021-06-17 02:25:00|4206.77|4206.17|4206.65|4206.05|4206.9|4206.3|4205.4|4204.8|1085
1623897000000|2021-06-17 02:30:00|4206.4|4205.8|4205.15|4204.55|4207.15|4206.55|4205.15|4204.55|889
1623897300000|2021-06-17 02:35:00|4205.27|4204.67|4204.4|4203.8|4205.9|4205.3|4204.4|4203.8|803
1623897600000|2021-06-17 02:40:00|4204.52|4203.92|4205.65|4205.05|4206.15|4205.55|4204.4|4203.8|706
1623897900000|2021-06-17 02:45:00|4205.9|4205.3|4207.15|4206.55|4207.15|4206.55|4205.65|4205.05|651
1623898200000|2021-06-17 02:50:00|4207.02|4206.42|4207.15|4206.55|4207.4|4206.8|4206.65|4206.05|438
1623898500000|2021-06-17 02:55:00|4206.9|4206.3|4207.65|4207.05|4207.65|4207.05|4206.4|4205.8|439
1623898800000|2021-06-17 03:00:00|4207.77|4207.17|4205.65|4205.05|4208.4|4207.8|4205.65|4205.05|743
1623899100000|2021-06-17 03:05:00|4205.77|4205.17|4207.27|4206.67|4207.4|4206.8|4205.65|4205.05|447
1623899400000|2021-06-17 03:10:00|4207.15|4206.55|4207.65|4207.05|4208.4|4207.8|4207.15|4206.55|574
1623899700000|2021-06-17 03:15:00|4207.9|4207.3|4207.65|4207.05|4208.15|4207.55|4207.4|4206.8|365
1623900000000|2021-06-17 03:20:00|4207.77|4207.17|4209.15|4208.55|4209.65|4209.05|4207.77|4207.17|771
1623900300000|2021-06-17 03:25:00|4208.9|4208.3|4208.15|4207.55|4209.15|4208.55|4207.9|4207.3|1022
1623900600000|2021-06-17 03:30:00|4208.4|4207.8|4210.15|4209.55|4210.4|4209.8|4208.15|4207.55|2043
1623900900000|2021-06-17 03:35:00|4209.9|4209.3|4209.65|4209.05|4210.15|4209.55|4209.15|4208.55|1263
1623901200000|2021-06-17 03:40:00|4209.52|4208.92|4209.15|4208.55|4209.65|4209.05|4209.15|4208.55|334
1623901500000|2021-06-17 03:45:00|4209.27|4208.67|4209.9|4209.3|4210.15|4209.55|4209.15|4208.55|541
1623901800000|2021-06-17 03:50:00|4209.65|4209.05|4210.65|4210.05|4211.15|4210.55|4209.15|4208.55|768
1623902100000|2021-06-17 03:55:00|4210.9|4210.3|4209.65|4209.05|4210.9|4210.3|4209.65|4209.05|399
1623902400000|2021-06-17 04:00:00|4209.77|4209.17|4210.15|4209.55|4210.15|4209.55|4209.15|4208.55|471
1623902700000|2021-06-17 04:05:00|4209.9|4209.3|4209.4|4208.8|4210.15|4209.55|4209.15|4208.55|227
1623903000000|2021-06-17 04:10:00|4209.27|4208.67|4208.9|4208.3|4209.27|4208.67|4208.65|4208.05|367
1623903300000|2021-06-17 04:15:00|4209.02|4208.42|4208.65|4208.05|4209.15|4208.55|4208.65|4208.05|295
1623903600000|2021-06-17 04:20:00|4208.52|4207.92|4208.65|4208.05|4208.65|4208.05|4208.02|4207.42|245
1623903900000|2021-06-17 04:25:00|4208.77|4208.17|4209.65|4209.05|4209.65|4209.05|4208.65|4208.05|276
1623904200000|2021-06-17 04:30:00|4209.4|4208.8|4209.9|4209.3|4210.15|4209.55|4209.4|4208.8|358
1623904500000|2021-06-17 04:35:00|4209.65|4209.05|4209.4|4208.8|4209.65|4209.05|4208.65|4208.05|219
1623904800000|2021-06-17 04:40:00|4209.65|4209.05|4209.9|4209.3|4209.9|4209.3|4209.27|4208.67|324
1623905100000|2021-06-17 04:45:00|4209.77|4209.17|4210.4|4209.8|4210.65|4210.05|4209.65|4209.05|193
1623905400000|2021-06-17 04:50:00|4210.15|4209.55|4210.52|4209.92|4210.52|4209.92|4209.9|4209.3|369
1623905700000|2021-06-17 04:55:00|4210.4|4209.8|4211.4|4210.8|4211.9|4211.3|4210.4|4209.8|539
1623906000000|2021-06-17 05:00:00|4211.15|4210.55|4212.15|4211.55|4212.15|4211.55|4210.65|4210.05|683
1623906300000|2021-06-17 05:05:00|4212.27|4211.67|4210.9|4210.3|4212.65|4212.05|4210.9|4210.3|681
1623906600000|2021-06-17 05:10:00|4211.15|4210.55|4211.15|4210.55|4211.4|4210.8|4210.9|4210.3|441
1623906900000|2021-06-17 05:15:00|4210.9|4210.3|4211.9|4211.3|4212.15|4211.55|4210.4|4209.8|463
1623907200000|2021-06-17 05:20:00|4211.77|4211.17|4210.65|4210.05|4211.9|4211.3|4209.9|4209.3|489
1623907500000|2021-06-17 05:25:00|4210.77|4210.17|4210.9|4210.3|4210.9|4210.3|4210.15|4209.55|366
1623907800000|2021-06-17 05:30:00|4211.02|4210.42|4212.15|4211.55|4212.15|4211.55|4210.65|4210.05|596
1623908100000|2021-06-17 05:35:00|4212.27|4211.67|4211.9|4211.3|4213.4|4212.8|4211.9|4211.3|1750
1623908400000|2021-06-17 05:40:00|4212.02|4211.42|4210.9|4210.3|4212.4|4211.8|4210.9|4210.3|565
1623908700000|2021-06-17 05:45:00|4210.65|4210.05|4210.65|4210.05|4210.9|4210.3|4210.15|4209.55|761
1623909000000|2021-06-17 05:50:00|4210.9|4210.3|4210.65|4210.05|4211.15|4210.55|4210.4|4209.8|498
1623909300000|2021-06-17 05:55:00|4210.77|4210.17|4210.15|4209.55|4211.65|4211.05|4210.15|4209.55|694
1623909600000|2021-06-17 06:00:00|4210.4|4209.8|4206.4|4205.8|4211.15|4210.55|4205.65|4205.05|2385
1623909900000|2021-06-17 06:05:00|4206.65|4206.05|4204.9|4204.3|4206.9|4206.3|4203.9|4203.3|2124
1623910200000|2021-06-17 06:10:00|4205.02|4204.42|4205.15|4204.55|4206.15|4205.55|4203.65|4203.05|1614
1623910500000|2021-06-17 06:15:00|4204.9|4204.3|4204.4|4203.8|4206.15|4205.55|4203.9|4203.3|1294
1623910800000|2021-06-17 06:20:00|4204.65|4204.05|4205.9|4205.3|4205.9|4205.3|4203.9|4203.3|1099
1623911100000|2021-06-17 06:25:00|4205.77|4205.17|4206.9|4206.3|4208.9|4208.3|4205.65|4205.05|1668
1623911400000|2021-06-17 06:30:00|4207.02|4206.42|4205.15|4204.55|4207.15|4206.55|4205.15|4204.55|1635
1623911700000|2021-06-17 06:35:00|4204.9|4204.3|4203.65|4203.05|4205.4|4204.8|4203.4|4202.8|1857
1623912000000|2021-06-17 06:40:00|4203.52|4202.92|4204.9|4204.3|4204.9|4204.3|4203.02|4202.42|1200
1623912300000|2021-06-17 06:45:00|4204.77|4204.17|4204.9|4204.3|4205.4|4204.8|4202.9|4202.3|1244
1623912600000|2021-06-17 06:50:00|4205.02|4204.42|4206.15|4205.55|4208.15|4207.55|4205.02|4204.42|1965
1623912900000|2021-06-17 06:55:00|4206.02|4205.42|4206.9|4206.3|4208.15|4207.55|4206.02|4205.42|1340
1623913200000|2021-06-17 07:00:00|4206.65|4206.05|4209.4|4208.8|4209.9|4209.3|4205.15|4204.55|3528
1623913500000|2021-06-17 07:05:00|4209.65|4209.05|4210.15|4209.55|4211.4|4210.8|4207.9|4207.3|3653
1623913800000|2021-06-17 07:10:00|4209.9|4209.3|4209.15|4208.55|4209.9|4209.3|4206.65|4206.05|2250
1623914100000|2021-06-17 07:15:00|4209.4|4208.8|4210.65|4210.05|4211.15|4210.55|4207.9|4207.3|2314
1623914400000|2021-06-17 07:20:00|4210.52|4209.92|4209.9|4209.3|4212.15|4211.55|4209.65|4209.05|1706
1623914700000|2021-06-17 07:25:00|4210.15|4209.55|4210.15|4209.55|4211.9|4211.3|4209.65|4209.05|2189
1623915000000|2021-06-17 07:30:00|4209.9|4209.3|4210.15|4209.55|4210.4|4209.8|4208.9|4208.3|1785
1623915300000|2021-06-17 07:35:00|4210.4|4209.8|4207.9|4207.3|4210.4|4209.8|4207.65|4207.05|1803
1623915600000|2021-06-17 07:40:00|4208.02|4207.42|4207.4|4206.8|4209.15|4208.55|4207.15|4206.55|2490
1623915900000|2021-06-17 07:45:00|4207.65|4207.05|4207.65|4207.05|4209.65|4209.05|4207.4|4206.8|2440
1623916200000|2021-06-17 07:50:00|4207.52|4206.92|4205.02|4204.42|4207.9|4207.3|4204.65|4204.05|3234
1623916500000|2021-06-17 07:55:00|4204.9|4204.3|4205.4|4204.8|4206.65|4206.05|4204.65|4204.05|2504
1623916800000|2021-06-17 08:00:00|4205.65|4205.05|4211.4|4210.8|4211.65|4211.05|4205.65|4205.05|3223
1623917100000|2021-06-17 08:05:00|4211.15|4210.55|4210.4|4209.8|4212.15|4211.55|4209.9|4209.3|1876
1623917400000|2021-06-17 08:10:00|4210.15|4209.55|4209.15|4208.55|4210.4|4209.8|4209.15|4208.55|1279
1623917700000|2021-06-17 08:15:00|4209.4|4208.8|4207.15|4206.55|4209.4|4208.8|4206.65|4206.05|2321
1623918000000|2021-06-17 08:20:00|4207.4|4206.8|4207.9|4207.3|4207.9|4207.3|4204.15|4203.55|3077
1623918300000|2021-06-17 08:25:00|4208.02|4207.42|4208.4|4207.8|4208.9|4208.3|4207.4|4206.8|2138
1623918600000|2021-06-17 08:30:00|4208.52|4207.92|4208.15|4207.55|4209.15|4208.55|4207.9|4207.3|1243
1623918900000|2021-06-17 08:35:00|4208.02|4207.42|4205.15|4204.55|4208.02|4207.42|4204.4|4203.8|1756
1623919200000|2021-06-17 08:40:00|4205.27|4204.67|4203.9|4203.3|4205.4|4204.8|4202.9|4202.3|1499
1623919500000|2021-06-17 08:45:00|4203.77|4203.17|4203.9|4203.3|4204.4|4203.8|4202.15|4201.55|1769
1623919800000|2021-06-17 08:50:00|4204.02|4203.42|4202.27|4201.67|4204.15|4203.55|4202.27|4201.67|1501
1623920100000|2021-06-17 08:55:00|4202.15|4201.55|4204.02|4203.42|4204.15|4203.55|4201.9|4201.3|1354
1623920400000|2021-06-17 09:00:00|4204.15|4203.55|4206.4|4205.8|4206.65|4206.05|4203.9|4203.3|1641
1623920700000|2021-06-17 09:05:00|4206.65|4206.05|4207.65|4207.05|4208.15|4207.55|4206.4|4205.8|1172
1623921000000|2021-06-17 09:10:00|4207.9|4207.3|4207.4|4206.8|4208.15|4207.55|4206.9|4206.3|1121
1623921300000|2021-06-17 09:15:00|4207.52|4206.92|4210.15|4209.55|4210.15|4209.55|4207.4|4206.8|1440
1623921600000|2021-06-17 09:20:00|4209.65|4209.05|4209.02|4208.42|4209.9|4209.3|4208.15|4207.55|998
1623921900000|2021-06-17 09:25:00|4209.15|4208.55|4208.9|4208.3|4210.15|4209.55|4207.9|4207.3|1204
1623922200000|2021-06-17 09:30:00|4208.65|4208.05|4206.9|4206.3|4208.9|4208.3|4206.65|4206.05|1313
1623922500000|2021-06-17 09:35:00|4207.15|4206.55|4209.15|4208.55|4209.4|4208.8|4207.15|4206.55|1140
1623922800000|2021-06-17 09:40:00|4208.9|4208.3|4208.65|4208.05|4209.65|4209.05|4207.15|4206.55|1121
1623923100000|2021-06-17 09:45:00|4208.77|4208.17|4209.4|4208.8|4209.65|4209.05|4208.15|4207.55|1362
1623923400000|2021-06-17 09:50:00|4209.15|4208.55|4209.4|4208.8|4209.65|4209.05|4208.4|4207.8|1600
1623923700000|2021-06-17 09:55:00|4209.65|4209.05|4210.52|4209.92|4211.15|4210.55|4209.65|4209.05|3159
1623924000000|2021-06-17 10:00:00|4210.65|4210.05|4210.9|4210.3|4211.15|4210.55|4210.4|4209.8|2701
1623924300000|2021-06-17 10:05:00|4211.15|4210.55|4210.65|4210.05|4211.15|4210.55|4209.9|4209.3|1649
1623924600000|2021-06-17 10:10:00|4211.02|4210.42|4211.65|4211.05|4212.15|4211.55|4210.65|4210.05|3256
1623924900000|2021-06-17 10:15:00|4211.9|4211.3|4211.15|4210.55|4212.15|4211.55|4211.15|4210.55|1539
1623925200000|2021-06-17 10:20:00|4211.4|4210.8|4210.9|4210.3|4212.15|4211.55|4210.9|4210.3|985
1623925500000|2021-06-17 10:25:00|4211.15|4210.55|4209.9|4209.3|4211.65|4211.05|4209.65|4209.05|1292
1623925800000|2021-06-17 10:30:00|4210.02|4209.42|4208.4|4207.8|4210.15|4209.55|4208.02|4207.42|1202
1623926100000|2021-06-17 10:35:00|4208.52|4207.92|4208.15|4207.55|4208.65|4208.05|4207.65|4207.05|1539
1623926400000|2021-06-17 10:40:00|4208.02|4207.42|4206.9|4206.3|4208.65|4208.05|4206.65|4206.05|2859
1623926700000|2021-06-17 10:45:00|4206.65|4206.05|4208.9|4208.3|4208.9|4208.3|4206.4|4205.8|1811
1623927000000|2021-06-17 10:50:00|4209.02|4208.42|4209.4|4208.8|4209.4|4208.8|4207.65|4207.05|1761
1623927300000|2021-06-17 10:55:00|4209.27|4208.67|4209.9|4209.3|4210.65|4210.05|4209.15|4208.55|1209
1623927600000|2021-06-17 11:00:00|4210.4|4209.8|4211.65|4211.05|4212.15|4211.55|4210.4|4209.8|2172
1623927900000|2021-06-17 11:05:00|4212.15|4211.55|4215.4|4214.8|4215.9|4215.3|4212.15|4211.55|3794
1623928200000|2021-06-17 11:10:00|4215.52|4214.92|4215.9|4215.3|4216.9|4216.3|4214.4|4213.8|4415
1623928500000|2021-06-17 11:15:00|4215.4|4214.8|4215.15|4214.55|4216.15|4215.55|4213.4|4212.8|3471
1623928800000|2021-06-17 11:20:00|4215.4|4214.8|4216.4|4215.8|4216.9|4216.3|4214.9|4214.3|1908
1623929100000|2021-06-17 11:25:00|4216.27|4215.67|4216.65|4216.05|4217.15|4216.55|4215.15|4214.55|5327
1623929400000|2021-06-17 11:30:00|4216.4|4215.8|4215.65|4215.05|4216.4|4215.8|4215.15|4214.55|2069
1623929700000|2021-06-17 11:35:00|4215.4|4214.8|4215.9|4215.3|4216.65|4216.05|4214.9|4214.3|2434
1623930000000|2021-06-17 11:40:00|4216.02|4215.42|4214.65|4214.05|4216.65|4216.05|4214.4|4213.8|2391
1623930300000|2021-06-17 11:45:00|4214.9|4214.3|4214.15|4213.55|4214.9|4214.3|4213.4|4212.8|2218
1623930600000|2021-06-17 11:50:00|4214.27|4213.67|4212.9|4212.3|4214.27|4213.67|4212.15|4211.55|2453
1623930900000|2021-06-17 11:55:00|4212.77|4212.17|4208.65|4208.05|4212.77|4212.17|4208.4|4207.8|3915
1623931200000|2021-06-17 12:00:00|4208.9|4208.3|4211.65|4211.05|4211.9|4211.3|4208.4|4207.8|2701
1623931500000|2021-06-17 12:05:00|4211.52|4210.92|4211.65|4211.05|4212.65|4212.05|4210.9|4210.3|2000
1623931800000|2021-06-17 12:10:00|4211.77|4211.17|4210.15|4209.55|4211.9|4211.3|4209.65|4209.05|2706
1623932100000|2021-06-17 12:15:00|4210.27|4209.67|4207.4|4206.8|4210.9|4210.3|4207.4|4206.8|3144
1623932400000|2021-06-17 12:20:00|4207.27|4206.67|4204.15|4203.55|4207.4|4206.8|4203.9|4203.3|6056
1623932700000|2021-06-17 12:25:00|4204.4|4203.8|4205.9|4205.3|4206.15|4205.55|4204.15|4203.55|4201
1623933000000|2021-06-17 12:30:00|4205.77|4205.17|4209.65|4209.05|4209.9|4209.3|4205.65|4205.05|6928
1623933300000|2021-06-17 12:35:00|4209.4|4208.8|4208.65|4208.05|4210.4|4209.8|4208.15|4207.55|4521
1623933600000|2021-06-17 12:40:00|4208.4|4207.8|4208.65|4208.05|4209.4|4208.8|4207.15|4206.55|3659
1623933900000|2021-06-17 12:45:00|4208.52|4207.92|4210.9|4210.3|4211.15|4210.55|4208.15|4207.55|3641
1623934200000|2021-06-17 12:50:00|4210.77|4210.17|4210.4|4209.8|4211.65|4211.05|4209.65|4209.05|4455
1623934500000|2021-06-17 12:55:00|4210.65|4210.05|4210.4|4209.8|4210.65|4210.05|4208.65|4208.05|3475
1623934800000|2021-06-17 13:00:00|4210.15|4209.55|4211.65|4211.05|4211.9|4211.3|4209.9|4209.3|6397
1623935100000|2021-06-17 13:05:00|4211.77|4211.17|4213.65|4213.05|4213.9|4213.3|4211.65|4211.05|3787
1623935400000|2021-06-17 13:10:00|4213.9|4213.3|4215.4|4214.8|4216.15|4215.55|4213.4|4212.8|5293
1623935700000|2021-06-17 13:15:00|4215.52|4214.92|4216.4|4215.8|4217.15|4216.55|4214.77|4214.17|3563
1623936000000|2021-06-17 13:20:00|4216.15|4215.55|4217.65|4217.05|4218.15|4217.55|4215.65|4215.05|7477
1623936300000|2021-06-17 13:25:00|4217.9|4217.3|4219.65|4219.05|4220.15|4219.55|4216.9|4216.3|13798
1623936600000|2021-06-17 13:30:00|4219.55|4219.15|4228.05|4227.65|4228.3|4227.9|4219.05|4218.65|46283
1623936900000|2021-06-17 13:35:00|4227.8|4227.4|4231.3|4230.9|4232.05|4231.65|4227.55|4227.15|32185
1623937200000|2021-06-17 13:40:00|4231.05|4230.65|4221.3|4220.9|4231.3|4230.9|4220.8|4220.4|38939
1623937500000|2021-06-17 13:45:00|4221.55|4221.15|4220.55|4220.15|4222.55|4222.15|4219.55|4219.15|24210
1623937800000|2021-06-17 13:50:00|4220.3|4219.9|4223.55|4223.15|4223.55|4223.15|4220.3|4219.9|19321
1623938100000|2021-06-17 13:55:00|4223.8|4223.4|4221.05|4220.65|4224.55|4224.15|4219.05|4218.65|22013
1623938400000|2021-06-17 14:00:00|4221.17|4220.77|4224.3|4223.9|4224.3|4223.9|4220.55|4220.15|18941
1623938700000|2021-06-17 14:05:00|4224.55|4224.15|4216.55|4216.15|4225.55|4225.15|4216.3|4215.9|41344
1623939000000|2021-06-17 14:10:00|4216.42|4216.02|4216.34|4215.94|4217.3|4216.9|4213.84|4213.44|21108
1623939300000|2021-06-17 14:15:00|4216.59|4216.19|4220.84|4220.44|4220.84|4220.44|4215.59|4215.19|21755
1623939600000|2021-06-17 14:20:00|4221.09|4220.69|4221.84|4221.44|4222.59|4222.19|4219.59|4219.19|19145
1623939900000|2021-06-17 14:25:00|4221.59|4221.19|4222.84|4222.44|4225.34|4224.94|4221.21|4220.81|15222
1623940200000|2021-06-17 14:30:00|4223.09|4222.69|4228.09|4227.69|4228.09|4227.69|4222.84|4222.44|18415
1623940500000|2021-06-17 14:35:00|4227.84|4227.44|4229.84|4229.44|4232.09|4231.69|4227.59|4227.19|24985
1623940800000|2021-06-17 14:40:00|4230.09|4229.69|4230.09|4229.69|4230.84|4230.44|4228.84|4228.44|11627
1623941100000|2021-06-17 14:45:00|4230.34|4229.94|4226.34|4225.94|4231.09|4230.69|4224.84|4224.44|20665
1623941400000|2021-06-17 14:50:00|4226.09|4225.69|4223.59|4223.19|4227.59|4227.19|4223.34|4222.94|12661
1623941700000|2021-06-17 14:55:00|4223.84|4223.44|4221.59|4221.19|4224.34|4223.94|4219.84|4219.44|16670
1623942000000|2021-06-17 15:00:00|4222.34|4221.94|4220.96|4220.56|4222.34|4221.94|4220.59|4220.19|20859
1623942300000|2021-06-17 15:05:00|4221.34|4220.94|4219.84|4219.44|4222.09|4221.69|4219.34|4218.94|15456
1623942600000|2021-06-17 15:10:00|4219.59|4219.19|4216.59|4216.19|4220.09|4219.69|4215.84|4215.44|21207
1623942900000|2021-06-17 15:15:00|4216.84|4216.44|4222.09|4221.69|4222.09|4221.69|4216.84|4216.44|16218
1623943200000|2021-06-17 15:20:00|4221.84|4221.44|4220.34|4219.94|4222.09|4221.69|4219.34|4218.94|11072
1623943500000|2021-06-17 15:25:00|4220.09|4219.69|4223.34|4222.94|4224.09|4223.69|4218.59|4218.19|13845
1623943800000|2021-06-17 15:30:00|4223.59|4223.19|4227.34|4226.94|4228.34|4227.94|4223.09|4222.69|17979
1623944100000|2021-06-17 15:35:00|4227.59|4227.19|4228.09|4227.69|4229.09|4228.69|4226.84|4226.44|11686
1623944400000|2021-06-17 15:40:00|4228.34|4227.94|4226.59|4226.19|4228.34|4227.94|4225.84|4225.44|12832
1623944700000|2021-06-17 15:45:00|4226.84|4226.44|4228.09|4227.69|4228.34|4227.94|4226.59|4226.19|9759
1623945000000|2021-06-17 15:50:00|4227.84|4227.44|4221.59|4221.19|4227.84|4227.44|4219.59|4219.19|14274
1623945300000|2021-06-17 15:55:00|4221.71|4221.31|4215.59|4215.19|4222.09|4221.69|4214.34|4213.94|24087
1623945600000|2021-06-17 16:00:00|4215.84|4215.44|4216.34|4215.94|4216.84|4216.44|4213.34|4212.94|17566
1623945900000|2021-06-17 16:05:00|4216.09|4215.69|4212.84|4212.44|4216.09|4215.69|4211.84|4211.44|16049
1623946200000|2021-06-17 16:10:00|4213.09|4212.69|4214.34|4213.94|4215.34|4214.94|4211.84|4211.44|16740
1623946500000|2021-06-17 16:15:00|4214.09|4213.69|4204.84|4204.44|4214.09|4213.69|4204.59|4204.19|23325
1623946800000|2021-06-17 16:20:00|4204.59|4204.19|4197.84|4197.44|4204.84|4204.44|4196.84|4196.44|33755
1623947100000|2021-06-17 16:25:00|4198.09|4197.69|4199.34|4198.94|4202.09|4201.69|4197.59|4197.19|30172
1623947400000|2021-06-17 16:30:00|4198.59|4198.19|4203.34|4202.94|4203.59|4203.19|4196.09|4195.69|27034
1623947700000|2021-06-17 16:35:00|4203.09|4202.69|4206.84|4206.44|4207.09|4206.69|4202.59|4202.19|21636
1623948000000|2021-06-17 16:40:00|4206.87|4206.47|4207.87|4207.47|4209.37|4208.97|4206.37|4205.97|14586
1623948300000|2021-06-17 16:45:00|4207.62|4207.22|4207.87|4207.47|4209.12|4208.72|4206.37|4205.97|11599
1623948600000|2021-06-17 16:50:00|4207.62|4207.22|4211.12|4210.72|4212.37|4211.97|4206.37|4205.97|15846
1623948900000|2021-06-17 16:55:00|4211.24|4210.84|4213.87|4213.47|4213.87|4213.47|4209.62|4209.22|17382
1623949200000|2021-06-17 17:00:00|4213.62|4213.22|4217.87|4217.47|4218.99|4218.59|4213.37|4212.97|17727
1623949500000|2021-06-17 17:05:00|4218.12|4217.72|4222.87|4222.47|4223.37|4222.97|4217.87|4217.47|17204
1623949800000|2021-06-17 17:10:00|4222.99|4222.59|4221.12|4220.72|4223.12|4222.72|4219.62|4219.22|14613
1623950100000|2021-06-17 17:15:00|4221.37|4220.97|4220.87|4220.47|4222.87|4222.47|4220.12|4219.72|11401
1623950400000|2021-06-17 17:20:00|4221.12|4220.72|4222.12|4221.72|4223.12|4222.72|4220.62|4220.22|10845
1623950700000|2021-06-17 17:25:00|4222.24|4221.84|4225.12|4224.72|4225.12|4224.72|4220.87|4220.47|12689
1623951000000|2021-06-17 17:30:00|4225.24|4224.84|4226.37|4225.97|4226.87|4226.47|4223.62|4223.22|15648
1623951300000|2021-06-17 17:35:00|4226.62|4226.22|4226.62|4226.22|4226.87|4226.47|4225.37|4224.97|9833
1623951600000|2021-06-17 17:40:00|4226.87|4226.47|4227.87|4227.47|4228.37|4227.97|4225.87|4225.47|13000
1623951900000|2021-06-17 17:45:00|4228.12|4227.72|4227.87|4227.47|4228.62|4228.22|4226.62|4226.22|8172
1623952200000|2021-06-17 17:50:00|4228.12|4227.72|4224.37|4223.97|4228.37|4227.97|4224.37|4223.97|10163
1623952500000|2021-06-17 17:55:00|4224.49|4224.09|4224.87|4224.47|4225.62|4225.22|4222.37|4221.97|16487
1623952800000|2021-06-17 18:00:00|4225.12|4224.72|4224.87|4224.47|4226.37|4225.97|4222.37|4221.97|11219
1623953100000|2021-06-17 18:05:00|4224.62|4224.22|4221.62|4221.22|4225.87|4225.47|4221.62|4221.22|7920
1623953400000|2021-06-17 18:10:00|4221.87|4221.47|4224.37|4223.97|4225.37|4224.97|4221.87|4221.47|10021
1623953700000|2021-06-17 18:15:00|4224.87|4224.47|4224.62|4224.22|4225.62|4225.22|4223.62|4223.22|6862
1623954000000|2021-06-17 18:20:00|4224.87|4224.47|4223.87|4223.47|4224.87|4224.47|4222.62|4222.22|7269
1623954300000|2021-06-17 18:25:00|4223.99|4223.59|4225.12|4224.72|4226.49|4226.09|4223.37|4222.97|7480
1623954600000|2021-06-17 18:30:00|4225.37|4224.97|4222.37|4221.97|4225.62|4225.22|4221.12|4220.72|10536
1623954900000|2021-06-17 18:35:00|4222.87|4222.47|4221.12|4220.72|4223.37|4222.97|4220.87|4220.47|6298
1623955200000|2021-06-17 18:40:00|4221.62|4221.22|4223.12|4222.72|4223.62|4223.22|4220.62|4220.22|9854
1623955500000|2021-06-17 18:45:00|4223.37|4222.97|4221.12|4220.72|4224.12|4223.72|4220.37|4219.97|8869
1623955800000|2021-06-17 18:50:00|4220.87|4220.47|4220.87|4220.47|4221.62|4221.22|4219.12|4218.72|9805
1623956100000|2021-06-17 18:55:00|4220.62|4220.22|4220.87|4220.47|4223.37|4222.97|4220.12|4219.72|8006
1623956400000|2021-06-17 19:00:00|4221.37|4220.97|4225.37|4224.97|4225.87|4225.47|4218.87|4218.47|15983
1623956700000|2021-06-17 19:05:00|4225.12|4224.72|4225.12|4224.72|4225.62|4225.22|4223.37|4222.97|9926
1623957000000|2021-06-17 19:10:00|4225.37|4224.97|4230.12|4229.72|4230.12|4229.72|4224.37|4223.97|11631
1623957300000|2021-06-17 19:15:00|4229.87|4229.47|4229.24|4228.84|4229.87|4229.47|4228.12|4227.72|9827
1623957600000|2021-06-17 19:20:00|4229.09|4228.69|4226.97|4226.57|4229.72|4229.32|4226.72|4226.32|8274
1623957900000|2021-06-17 19:25:00|4227.22|4226.82|4228.72|4228.32|4229.22|4228.82|4227.22|4226.82|8794
1623958200000|2021-06-17 19:30:00|4228.47|4228.07|4228.47|4228.07|4230.22|4229.82|4227.22|4226.82|16393
1623958500000|2021-06-17 19:35:00|4228.34|4227.94|4230.97|4230.57|4231.22|4230.82|4226.59|4226.19|17198
1623958800000|2021-06-17 19:40:00|4230.84|4230.44|4229.72|4229.32|4232.47|4232.07|4229.22|4228.82|17356
1623959100000|2021-06-17 19:45:00|4229.47|4229.07|4230.47|4230.07|4232.47|4232.07|4227.47|4227.07|15769
1623959400000|2021-06-17 19:50:00|4231.22|4230.82|4226.47|4226.07|4232.47|4232.07|4225.72|4225.32|24253
1623959700000|2021-06-17 19:55:00|4226.59|4226.19|4222.97|4222.57|4227.72|4227.32|4220.97|4220.57|54852
1623960000000|2021-06-17 20:00:00|4222.76|4222.36|4223.36|4222.76|4225.36|4224.76|4222.11|4221.51|23633
1623960300000|2021-06-17 20:05:00|4223.11|4222.51|4223.36|4222.76|4224.61|4224.01|4222.86|4222.26|8467
1623960600000|2021-06-17 20:10:00|4223.48|4222.88|4223.66|4222.16|4224.11|4223.51|4222.98|4222.14|6012
1623960900000|2021-06-17 20:15:00|4223.63|4222.13|4223.3|4221.8|4223.81|4222.31|4223.3|4221.8|5
1623961200000|2021-06-17 20:20:00|4223.33|4221.83|4223.08|4221.58|4223.48|4221.98|4222.87|4221.37|0
1623961500000|2021-06-17 20:25:00|4223.12|4221.62|4223.15|4221.65|4223.19|4221.69|4223.01|4221.51|0
1623961800000|2021-06-17 20:30:00|4222.98|4222.38|4224.73|4224.13|4224.73|4224.13|4222.73|4222.13|3089
1623962100000|2021-06-17 20:35:00|4224.48|4223.88|4225.23|4224.63|4225.48|4224.88|4224.23|4223.63|984
1623962400000|2021-06-17 20:40:00|4225.48|4224.88|4225.23|4224.63|4226.48|4225.88|4225.23|4224.63|1196
1623962700000|2021-06-17 20:45:00|4225.48|4224.88|4224.23|4223.63|4225.48|4224.88|4224.23|4223.63|526
1623963000000|2021-06-17 20:50:00|4223.98|4223.38|4224.73|4224.13|4224.73|4224.13|4222.98|4222.38|950
1623963300000|2021-06-17 20:55:00|4224.48|4223.88|4225.74|4224.24|4225.74|4225.13|4223.98|4223.38|1309
1623963600000|2021-06-17 21:00:00|4224.91|4223.41|4224.94|4223.44|4225.42|4223.92|4224.14|4222.64|0
1623963900000|2021-06-17 21:05:00|4224.98|4223.48|4224.94|4223.44|4225.02|4223.52|4224.8|4223.3|0
1623964200000|2021-06-17 21:10:00|4224.98|4223.48|4224.94|4223.44|4225.02|4223.52|4224.87|4223.37|0
1623964500000|2021-06-17 21:15:00|4224.87|4223.37|4224.94|4223.44|4224.94|4223.44|4224.87|4223.37|0
1623964800000|2021-06-17 21:20:00|4224.91|4223.41|4224.94|4223.44|4224.94|4223.44|4224.91|4223.41|0
1623965100000|2021-06-17 21:25:00|4224.91|4223.41|4224.8|4223.3|4224.91|4223.41|4224.8|4223.3|0
1623965400000|2021-06-17 21:30:00|4224.87|4223.37|4224.98|4223.48|4225.05|4223.55|4224.83|4223.33|0
1623965700000|2021-06-17 21:35:00|4225.09|4223.59|4224.98|4223.48|4225.09|4223.59|4224.98|4223.48|0
1623966000000|2021-06-17 21:40:00|4224.87|4223.37|4224.94|4223.44|4225.02|4223.52|4224.87|4223.37|0
1623966300000|2021-06-17 21:45:00|4224.98|4223.48|4224.91|4223.41|4224.98|4223.48|4224.91|4223.41|0
1623966600000|2021-06-17 21:50:00|4224.94|4223.44|4224.83|4223.33|4224.98|4223.48|4224.83|4223.33|0
1623966900000|2021-06-17 21:55:00|4224.87|4223.37|4225.2|4223.7|4225.31|4223.81|4224.76|4223.26|0
1623967200000|2021-06-17 22:00:00|4225.27|4223.77|4226.11|4225.51|4226.73|4226.13|4224.61|4223.77|767
1623967500000|2021-06-17 22:05:00|4226.36|4225.76|4226.36|4225.76|4226.86|4226.26|4225.36|4224.76|686
1623967800000|2021-06-17 22:10:00|4226.61|4226.01|4225.61|4225.01|4226.73|4226.13|4225.61|4225.01|459
1623968100000|2021-06-17 22:15:00|4225.73|4225.13|4226.36|4225.76|4226.36|4225.76|4225.61|4225.01|245
1623968400000|2021-06-17 22:20:00|4226.48|4225.88|4226.61|4226.01|4226.86|4226.26|4226.36|4225.76|321
1623968700000|2021-06-17 22:25:00|4226.86|4226.26|4226.98|4226.38|4227.36|4226.76|4226.86|4226.26|289
1623969000000|2021-06-17 22:30:00|4226.86|4226.26|4227.11|4226.51|4227.61|4227.01|4226.61|4226.01|311
1623969300000|2021-06-17 22:35:00|4227.23|4226.63|4227.86|4227.26|4228.11|4227.51|4227.11|4226.51|348
1623969600000|2021-06-17 22:40:00|4228.11|4227.51|4227.86|4227.26|4228.11|4227.51|4226.86|4226.26|516
1623969900000|2021-06-17 22:45:00|4227.98|4227.38|4228.61|4228.01|4228.61|4228.01|4227.86|4227.26|398
1623970200000|2021-06-17 22:50:00|4228.73|4228.13|4228.86|4228.26|4229.36|4228.76|4228.73|4228.13|387
1623970500000|2021-06-17 22:55:00|4228.98|4228.38|4229.11|4228.51|4229.11|4228.51|4228.61|4228.01|169
1623970800000|2021-06-17 23:00:00|4228.98|4228.38|4227.86|4227.26|4228.98|4228.38|4227.61|4227.01|257
1623971100000|2021-06-17 23:05:00|4227.73|4227.13|4228.61|4228.01|4228.61|4228.01|4227.61|4227.01|187
1623971400000|2021-06-17 23:10:00|4228.73|4228.13|4228.86|4228.26|4228.98|4228.38|4227.86|4227.26|217
1623971700000|2021-06-17 23:15:00|4228.61|4228.01|4228.11|4227.51|4228.61|4228.01|4227.86|4227.26|174
1623972000000|2021-06-17 23:20:00|4227.98|4227.38|4227.61|4227.01|4227.98|4227.38|4227.36|4226.76|250
1623972300000|2021-06-17 23:25:00|4227.48|4226.88|4227.86|4227.26|4227.86|4227.26|4227.36|4226.76|170
1623972600000|2021-06-17 23:30:00|4227.73|4227.13|4226.61|4226.01|4227.73|4227.13|4226.61|4226.01|382
1623972900000|2021-06-17 23:35:00|4226.48|4225.88|4228.61|4228.01|4228.86|4228.26|4226.36|4225.76|393
1623973200000|2021-06-17 23:40:00|4228.36|4227.76|4227.61|4227.01|4229.11|4228.51|4227.61|4227.01|648
1623973500000|2021-06-17 23:45:00|4227.36|4226.76|4226.86|4226.26|4227.86|4227.26|4226.61|4226.01|524
1623973800000|2021-06-17 23:50:00|4226.61|4226.01|4225.36|4224.76|4226.61|4226.01|4224.86|4224.26|711
1623974100000|2021-06-17 23:55:00|4225.61|4225.01|4225.61|4225.01|4226.61|4226.01|4224.86|4224.26|530
1623974400000|2021-06-18 00:00:00|4225.86|4225.26|4223.61|4223.01|4225.86|4225.26|4222.36|4221.76|1875
1623974700000|2021-06-18 00:05:00|4223.48|4222.88|4223.61|4223.01|4223.61|4223.01|4222.36|4221.76|1137
1623975000000|2021-06-18 00:10:00|4223.36|4222.76|4224.61|4224.01|4224.61|4224.01|4222.86|4222.26|772
1623975300000|2021-06-18 00:15:00|4224.48|4223.88|4224.36|4223.76|4224.86|4224.26|4223.11|4222.51|705
1623975600000|2021-06-18 00:20:00|4224.11|4223.51|4226.86|4226.26|4226.86|4226.26|4223.86|4223.26|946
1623975900000|2021-06-18 00:25:00|4226.61|4226.01|4226.11|4225.51|4227.36|4226.76|4225.36|4224.76|888
1623976200000|2021-06-18 00:30:00|4226.23|4225.63|4225.36|4224.76|4226.61|4226.01|4225.11|4224.51|566
1623976500000|2021-06-18 00:35:00|4225.61|4225.01|4226.11|4225.51|4226.11|4225.51|4225.11|4224.51|480
1623976800000|2021-06-18 00:40:00|4225.98|4225.38|4227.61|4227.01|4227.86|4227.26|4225.86|4225.26|817
1623977100000|2021-06-18 00:45:00|4227.73|4227.13|4227.36|4226.76|4228.11|4227.51|4227.11|4226.51|496
1623977400000|2021-06-18 00:50:00|4227.23|4226.63|4226.61|4226.01|4227.61|4227.01|4226.36|4225.76|482
1623977700000|2021-06-18 00:55:00|4226.48|4225.88|4226.86|4226.26|4227.11|4226.51|4226.11|4225.51|433
1623978000000|2021-06-18 01:00:00|4227.11|4226.51|4226.61|4226.01|4227.36|4226.76|4226.61|4226.01|326
1623978300000|2021-06-18 01:05:00|4226.36|4225.76|4227.73|4227.13|4227.98|4227.38|4226.36|4225.76|424
1623978600000|2021-06-18 01:10:00|4227.86|4227.26|4226.86|4226.26|4228.11|4227.51|4226.86|4226.26|563
1623978900000|2021-06-18 01:15:00|4226.61|4226.01|4226.11|4225.51|4227.36|4226.76|4225.98|4225.38|491
1623979200000|2021-06-18 01:20:00|4225.61|4225.01|4225.86|4225.26|4226.11|4225.51|4225.36|4224.76|526
1623979500000|2021-06-18 01:25:00|4225.98|4225.38|4226.11|4225.51|4226.61|4226.01|4225.86|4225.26|366
1623979800000|2021-06-18 01:30:00|4225.86|4225.26|4227.36|4226.76|4227.61|4227.01|4225.36|4224.76|729
1623980100000|2021-06-18 01:35:00|4227.61|4227.01|4228.61|4228.01|4228.86|4228.26|4227.36|4226.76|803
1623980400000|2021-06-18 01:40:00|4228.73|4228.13|4229.36|4228.76|4229.61|4229.01|4228.36|4227.76|872
1623980700000|2021-06-18 01:45:00|4229.48|4228.88|4228.86|4228.26|4230.11|4229.51|4228.86|4228.26|1489
1623981000000|2021-06-18 01:50:00|4229.11|4228.51|4228.86|4228.26|4229.36|4228.76|4228.86|4228.26|425
1623981300000|2021-06-18 01:55:00|4228.98|4228.38|4228.61|4228.01|4229.36|4228.76|4228.36|4227.76|315
1623981600000|2021-06-18 02:00:00|4228.48|4227.88|4228.61|4228.01|4229.36|4228.76|4228.36|4227.76|703
1623981900000|2021-06-18 02:05:00|4228.86|4228.26|4229.11|4228.51|4229.11|4228.51|4228.61|4228.01|274
1623982200000|2021-06-18 02:10:00|4229.36|4228.76|4228.11|4227.51|4229.36|4228.76|4228.11|4227.51|456
1623982500000|2021-06-18 02:15:00|4227.86|4227.26|4228.86|4228.26|4228.86|4228.26|4227.86|4227.26|429
1623982800000|2021-06-18 02:20:00|4229.11|4228.51|4229.11|4228.51|4229.36|4228.76|4228.86|4228.26|427
1623983100000|2021-06-18 02:25:00|4229.36|4228.76|4229.36|4228.76|4229.61|4229.01|4228.86|4228.26|469
1623983400000|2021-06-18 02:30:00|4229.11|4228.51|4229.36|4228.76|4229.36|4228.76|4228.61|4228.01|530
1623983700000|2021-06-18 02:35:00|4229.23|4228.63|4228.86|4228.26|4229.23|4228.63|4228.61|4228.01|201
1623984000000|2021-06-18 02:40:00|4228.73|4228.13|4228.11|4227.51|4228.86|4228.26|4227.36|4226.76|443
1623984300000|2021-06-18 02:45:00|4228.23|4227.63|4228.11|4227.51|4228.36|4227.76|4227.98|4227.38|141
1623984600000|2021-06-18 02:50:00|4228.36|4227.76|4228.36|4227.76|4228.36|4227.76|4227.86|4227.26|151
1623984900000|2021-06-18 02:55:00|4228.48|4227.88|4228.11|4227.51|4228.61|4228.01|4228.11|4227.51|280
1623985200000|2021-06-18 03:00:00|4228.36|4227.76|4228.11|4227.51|4228.61|4228.01|4227.86|4227.26|135
1623985500000|2021-06-18 03:05:00|4227.98|4227.38|4228.23|4227.63|4228.36|4227.76|4227.86|4227.26|192
1623985800000|2021-06-18 03:10:00|4228.36|4227.76|4229.36|4228.76|4229.36|4228.76|4228.11|4227.51|453
1623986100000|2021-06-18 03:15:00|4229.11|4228.51|4228.61|4228.01|4229.11|4228.51|4228.61|4228.01|261
1623986400000|2021-06-18 03:20:00|4228.73|4228.13|4228.61|4228.01|4229.11|4228.51|4228.36|4227.76|356
1623986700000|2021-06-18 03:25:00|4228.48|4227.88|4228.36|4227.76|4228.61|4228.01|4228.11|4227.51|311
1623987000000|2021-06-18 03:30:00|4228.61|4228.01|4228.36|4227.76|4228.61|4228.01|4227.86|4227.26|358
1623987300000|2021-06-18 03:35:00|4228.48|4227.88|4228.61|4228.01|4228.61|4228.01|4228.11|4227.51|235
1623987600000|2021-06-18 03:40:00|4228.36|4227.76|4228.86|4228.26|4229.11|4228.51|4228.36|4227.76|343
1623987900000|2021-06-18 03:45:00|4228.61|4228.01|4228.61|4228.01|4228.86|4228.26|4228.61|4228.01|235
1623988200000|2021-06-18 03:50:00|4228.73|4228.13|4228.36|4227.76|4228.86|4228.26|4228.11|4227.51|203
1623988500000|2021-06-18 03:55:00|4228.23|4227.63|4227.61|4227.01|4228.36|4227.76|4227.61|4227.01|395
1623988800000|2021-06-18 04:00:00|4227.48|4226.88|4225.86|4225.26|4227.48|4226.88|4225.61|4225.01|1164
1623989100000|2021-06-18 04:05:00|4225.98|4225.38|4225.61|4225.01|4226.36|4225.76|4225.61|4225.01|579
1623989400000|2021-06-18 04:10:00|4225.36|4224.76|4225.61|4225.01|4225.86|4225.26|4225.36|4224.76|786
1623989700000|2021-06-18 04:15:00|4225.48|4224.88|4225.36|4224.76|4225.61|4225.01|4224.86|4224.26|420
1623990000000|2021-06-18 04:20:00|4225.61|4225.01|4225.36|4224.76|4225.61|4225.01|4225.11|4224.51|525
1623990300000|2021-06-18 04:25:00|4225.61|4225.01|4225.36|4224.76|4225.61|4225.01|4224.86|4224.26|464
1623990600000|2021-06-18 04:30:00|4225.11|4224.51|4225.36|4224.76|4225.36|4224.76|4224.98|4224.38|309
1623990900000|2021-06-18 04:35:00|4225.11|4224.51|4225.61|4225.01|4225.61|4225.01|4225.11|4224.51|319
1623991200000|2021-06-18 04:40:00|4225.73|4225.13|4226.36|4225.76|4226.61|4226.01|4225.73|4225.13|619
1623991500000|2021-06-18 04:45:00|4226.61|4226.01|4226.61|4226.01|4226.61|4226.01|4226.36|4225.76|210
1623991800000|2021-06-18 04:50:00|4226.36|4225.76|4226.61|4226.01|4226.86|4226.26|4226.36|4225.76|306
1623992100000|2021-06-18 04:55:00|4226.36|4225.76|4225.86|4225.26|4226.61|4226.01|4225.86|4225.26|438
1623992400000|2021-06-18 05:00:00|4226.11|4225.51|4225.61|4225.01|4226.11|4225.51|4225.36|4224.76|423
1623992700000|2021-06-18 05:05:00|4225.48|4224.88|4225.61|4225.01|4225.73|4225.13|4225.36|4224.76|413
1623993000000|2021-06-18 05:10:00|4225.73|4225.13|4225.36|4224.76|4226.11|4225.51|4225.36|4224.76|385
1623993300000|2021-06-18 05:15:00|4225.61|4225.01|4225.61|4225.01|4225.61|4225.01|4225.36|4224.76|317
1623993600000|2021-06-18 05:20:00|4225.86|4225.26|4225.61|4225.01|4225.86|4225.26|4225.61|4225.01|284
1623993900000|2021-06-18 05:25:00|4225.86|4225.26|4225.86|4225.26|4225.86|4225.26|4225.61|4225.01|621
1623994200000|2021-06-18 05:30:00|4225.61|4225.01|4225.61|4225.01|4226.11|4225.51|4225.61|4225.01|330
1623994500000|2021-06-18 05:35:00|4225.86|4225.26|4225.86|4225.26|4225.86|4225.26|4225.36|4224.76|315
1623994800000|2021-06-18 05:40:00|4225.73|4225.13|4227.11|4226.51|4227.11|4226.51|4225.73|4225.13|545
1623995100000|2021-06-18 05:45:00|4226.86|4226.26|4227.11|4226.51|4227.36|4226.76|4226.36|4225.76|544
1623995400000|2021-06-18 05:50:00|4227.36|4226.76|4227.11|4226.51|4227.61|4227.01|4227.11|4226.51|988
1623995700000|2021-06-18 05:55:00|4226.98|4226.38|4226.86|4226.26|4227.86|4227.26|4226.86|4226.26|723
1623996000000|2021-06-18 06:00:00|4226.61|4226.01|4226.61|4226.01|4226.61|4226.01|4225.11|4224.51|1436
1623996300000|2021-06-18 06:05:00|4226.86|4226.26|4225.36|4224.76|4227.11|4226.51|4225.36|4224.76|1004
1623996600000|2021-06-18 06:10:00|4225.61|4225.01|4226.11|4225.51|4226.61|4226.01|4224.86|4224.26|1175
1623996900000|2021-06-18 06:15:00|4226.23|4225.63|4227.11|4226.51|4227.11|4226.51|4225.86|4225.26|400
1623997200000|2021-06-18 06:20:00|4227.36|4226.76|4226.61|4226.01|4227.36|4226.76|4226.11|4225.51|419
1623997500000|2021-06-18 06:25:00|4226.73|4226.13|4226.86|4226.26|4227.11|4226.51|4226.11|4225.51|822
1623997800000|2021-06-18 06:30:00|4226.73|4226.13|4225.61|4225.01|4226.86|4226.26|4225.36|4224.76|800
1623998100000|2021-06-18 06:35:00|4225.73|4225.13|4225.36|4224.76|4226.11|4225.51|4225.36|4224.76|366
1623998400000|2021-06-18 06:40:00|4225.61|4225.01|4225.61|4225.01|4225.61|4225.01|4224.86|4224.26|558
1623998700000|2021-06-18 06:45:00|4225.48|4224.88|4225.11|4224.51|4225.86|4225.26|4225.11|4224.51|739
1623999000000|2021-06-18 06:50:00|4224.98|4224.38|4226.11|4225.51|4226.11|4225.51|4224.86|4224.26|836
1623999300000|2021-06-18 06:55:00|4225.86|4225.26|4225.61|4225.01|4226.11|4225.51|4225.36|4224.76|604
1623999600000|2021-06-18 07:00:00|4225.11|4224.51|4225.61|4225.01|4226.36|4225.76|4224.86|4224.26|2459
1623999900000|2021-06-18 07:05:00|4225.36|4224.76|4226.36|4225.76|4226.61|4226.01|4225.36|4224.76|1565
1624000200000|2021-06-18 07:10:00|4226.23|4225.63|4225.98|4225.38|4226.61|4226.01|4225.61|4225.01|1271
1624000500000|2021-06-18 07:15:00|4225.86|4225.26|4225.86|4225.26|4226.36|4225.76|4224.61|4224.01|1353
1624000800000|2021-06-18 07:20:00|4225.61|4225.01|4226.61|4226.01|4226.61|4226.01|4225.36|4224.76|1268
1624001100000|2021-06-18 07:25:00|4226.36|4225.76|4225.86|4225.26|4227.11|4226.51|4225.36|4224.76|1367
1624001400000|2021-06-18 07:30:00|4225.61|4225.01|4224.36|4223.76|4225.86|4225.26|4224.36|4223.76|1447
1624001700000|2021-06-18 07:35:00|4224.11|4223.51|4223.61|4223.01|4224.86|4224.26|4223.36|4222.76|1636
1624002000000|2021-06-18 07:40:00|4223.36|4222.76|4222.11|4221.51|4223.36|4222.76|4221.61|4221.01|1594
1624002300000|2021-06-18 07:45:00|4221.86|4221.26|4221.11|4220.51|4222.11|4221.51|4220.61|4220.01|1540
1624002600000|2021-06-18 07:50:00|4220.98|4220.38|4221.86|4221.26|4221.86|4221.26|4220.86|4220.26|1866
1624002900000|2021-06-18 07:55:00|4221.61|4221.01|4220.36|4219.76|4222.61|4222.01|4219.61|4219.01|2211
1624003200000|2021-06-18 08:00:00|4220.23|4219.63|4221.86|4221.26|4222.73|4222.13|4220.11|4219.51|2842
1624003500000|2021-06-18 08:05:00|4221.61|4221.01|4221.61|4221.01|4222.11|4221.51|4220.36|4219.76|1953
1624003800000|2021-06-18 08:10:00|4221.86|4221.26|4221.36|4220.76|4222.36|4221.76|4221.36|4220.76|1795
1624004100000|2021-06-18 08:15:00|4221.11|4220.51|4222.61|4222.01|4222.61|4222.01|4220.86|4220.26|2648
1624004400000|2021-06-18 08:20:00|4222.36|4221.76|4221.86|4221.26|4222.61|4222.01|4220.86|4220.26|1581
1624004700000|2021-06-18 08:25:00|4221.73|4221.13|4222.11|4221.51|4222.36|4221.76|4221.61|4221.01|1293
1624005000000|2021-06-18 08:30:00|4221.86|4221.26|4222.36|4221.76|4222.61|4222.01|4221.61|4221.01|1128
1624005300000|2021-06-18 08:35:00|4222.48|4221.88|4222.11|4221.51|4222.86|4222.26|4221.86|4221.26|1105
1624005600000|2021-06-18 08:40:00|4222.23|4221.63|4222.86|4222.26|4222.86|4222.26|4221.61|4221.01|1188
1624005900000|2021-06-18 08:45:00|4223.11|4222.51|4222.36|4221.76|4223.11|4222.51|4221.86|4221.26|1094
1624006200000|2021-06-18 08:50:00|4222.48|4221.88|4221.61|4221.01|4222.86|4222.26|4221.11|4220.51|1034
1624006500000|2021-06-18 08:55:00|4221.36|4220.76|4221.86|4221.26|4222.61|4222.01|4221.36|4220.76|877
1624006800000|2021-06-18 09:00:00|4221.73|4221.13|4221.11|4220.51|4222.11|4221.51|4220.98|4220.38|857
1624007100000|2021-06-18 09:05:00|4220.98|4220.38|4222.36|4221.76|4222.36|4221.76|4220.61|4220.01|995
1624007400000|2021-06-18 09:10:00|4222.11|4221.51|4223.11|4222.51|4223.61|4223.01|4221.86|4221.26|1481
1624007700000|2021-06-18 09:15:00|4223.23|4222.63|4223.61|4223.01|4223.86|4223.26|4223.11|4222.51|697
1624008000000|2021-06-18 09:20:00|4223.36|4222.76|4223.36|4222.76|4223.61|4223.01|4223.11|4222.51|778
1624008300000|2021-06-18 09:25:00|4223.61|4223.01|4223.36|4222.76|4223.86|4223.26|4223.11|4222.51|867
1624008600000|2021-06-18 09:30:00|4223.11|4222.51|4222.36|4221.76|4223.61|4223.01|4221.86|4221.26|898
1624008900000|2021-06-18 09:35:00|4222.48|4221.88|4223.36|4222.76|4223.36|4222.76|4222.11|4221.51|668
1624009200000|2021-06-18 09:40:00|4223.23|4222.63|4223.86|4223.26|4224.11|4223.51|4222.86|4222.26|1039
1624009500000|2021-06-18 09:45:00|4223.98|4223.38|4223.86|4223.26|4224.11|4223.51|4223.36|4222.76|565
1624009800000|2021-06-18 09:50:00|4223.73|4223.13|4222.98|4222.38|4223.86|4223.26|4220.86|4220.26|3486
1624010100000|2021-06-18 09:55:00|4223.11|4222.51|4222.86|4222.26|4223.11|4222.51|4222.36|4221.76|1208
1624010400000|2021-06-18 10:00:00|4222.73|4222.13|4220.23|4219.63|4222.86|4222.26|4219.61|4219.01|1893
1624010700000|2021-06-18 10:05:00|4220.36|4219.76|4218.61|4218.01|4220.36|4219.76|4217.98|4217.38|2043
1624011000000|2021-06-18 10:10:00|4218.48|4217.88|4217.36|4216.76|4218.86|4218.26|4216.86|4216.26|1951
1624011300000|2021-06-18 10:15:00|4217.23|4216.63|4218.11|4217.51|4218.11|4217.51|4216.36|4215.76|2942
1624011600000|2021-06-18 10:20:00|4217.98|4217.38|4218.36|4217.76|4219.11|4218.51|4216.36|4215.76|2870
1624011900000|2021-06-18 10:25:00|4217.86|4217.26|4218.36|4217.76|4218.36|4217.76|4217.36|4216.76|1393
1624012200000|2021-06-18 10:30:00|4218.23|4217.63|4217.86|4217.26|4218.36|4217.76|4217.11|4216.51|1039
1624012500000|2021-06-18 10:35:00|4217.98|4217.38|4219.86|4219.26|4219.86|4219.26|4217.98|4217.38|1129
1624012800000|2021-06-18 10:40:00|4220.11|4219.51|4219.86|4219.26|4220.36|4219.76|4218.73|4218.13|1510
1624013100000|2021-06-18 10:45:00|4219.61|4219.01|4219.61|4219.01|4220.36|4219.76|4218.86|4218.26|1349
1624013400000|2021-06-18 10:50:00|4219.36|4218.76|4217.48|4216.88|4220.11|4219.51|4217.36|4216.76|1462
1624013700000|2021-06-18 10:55:00|4217.61|4217.01|4217.86|4217.26|4218.61|4218.01|4216.61|4216.01|1296
1624014000000|2021-06-18 11:00:00|4217.61|4217.01|4215.36|4214.76|4218.61|4218.01|4214.86|4214.26|4127
1624014300000|2021-06-18 11:05:00|4215.61|4215.01|4213.61|4213.01|4216.11|4215.51|4213.36|4212.76|3902
1624014600000|2021-06-18 11:10:00|4213.48|4212.88|4213.11|4212.51|4213.61|4213.01|4211.61|4211.01|3910
1624014900000|2021-06-18 11:15:00|4212.86|4212.26|4211.11|4210.51|4212.86|4212.26|4210.61|4210.01|2209
1624015200000|2021-06-18 11:20:00|4210.86|4210.26|4208.23|4207.63|4211.11|4210.51|4208.11|4207.51|4156
1624015500000|2021-06-18 11:25:00|4208.11|4207.51|4212.36|4211.76|4212.61|4212.01|4207.61|4207.01|3869
1624015800000|2021-06-18 11:30:00|4212.23|4211.63|4212.61|4212.01|4213.61|4213.01|4210.86|4210.26|2612
1624016100000|2021-06-18 11:35:00|4212.86|4212.26|4210.86|4210.26|4212.86|4212.26|4210.11|4209.51|2272
1624016400000|2021-06-18 11:40:00|4210.73|4210.13|4208.11|4207.51|4211.61|4211.01|4207.61|4207.01|2522
1624016700000|2021-06-18 11:45:00|4208.36|4207.76|4208.11|4207.51|4209.48|4208.88|4207.36|4206.76|2308
1624017000000|2021-06-18 11:50:00|4207.86|4207.26|4209.36|4208.76|4209.61|4209.01|4207.11|4206.51|2214
1624017300000|2021-06-18 11:55:00|4209.11|4208.51|4211.61|4211.01|4212.11|4211.51|4209.11|4208.51|3263
1624017600000|2021-06-18 12:00:00|4211.36|4210.76|4204.11|4203.51|4211.36|4210.76|4204.11|4203.51|7324
1624017900000|2021-06-18 12:05:00|4204.23|4203.63|4202.86|4202.26|4205.86|4205.26|4202.61|4202.01|6410
1624018200000|2021-06-18 12:10:00|4202.61|4202.01|4199.86|4199.26|4203.11|4202.51|4197.61|4197.01|15808
1624018500000|2021-06-18 12:15:00|4199.73|4199.13|4197.36|4196.76|4200.61|4200.01|4194.36|4193.76|15579
1624018800000|2021-06-18 12:20:00|4197.11|4196.51|4190.61|4190.01|4197.36|4196.76|4183.61|4183.01|32987
1624019100000|2021-06-18 12:25:00|4190.36|4189.76|4192.36|4191.76|4193.61|4193.01|4186.98|4186.38|13879
1624019400000|2021-06-18 12:30:00|4192.61|4192.01|4193.86|4193.26|4194.11|4193.51|4190.61|4190.01|9181
1624019700000|2021-06-18 12:35:00|4193.61|4193.01|4192.11|4191.51|4194.73|4194.13|4191.86|4191.26|6649
1624020000000|2021-06-18 12:40:00|4192.36|4191.76|4188.73|4188.13|4192.36|4191.76|4186.61|4186.01|10279
1624020300000|2021-06-18 12:45:00|4188.86|4188.26|4194.86|4194.26|4195.11|4194.51|4188.73|4188.13|10933
1624020600000|2021-06-18 12:50:00|4195.11|4194.51|4197.61|4197.01|4197.86|4197.26|4192.86|4192.26|8155
1624020900000|2021-06-18 12:55:00|4197.86|4197.26|4199.86|4199.26|4200.61|4200.01|4197.11|4196.51|10283
1624021200000|2021-06-18 13:00:00|4200.11|4199.51|4197.11|4196.51|4200.61|4200.01|4194.61|4194.01|10086
1624021500000|2021-06-18 13:05:00|4196.86|4196.26|4195.36|4194.76|4196.98|4196.38|4194.36|4193.76|5034
1624021800000|2021-06-18 13:10:00|4195.11|4194.51|4195.86|4195.26|4196.86|4196.26|4193.36|4192.76|6306
1624022100000|2021-06-18 13:15:00|4196.36|4195.76|4194.86|4194.26|4197.86|4197.26|4194.61|4194.01|5800
1624022400000|2021-06-18 13:20:00|4195.11|4194.51|4189.61|4189.01|4195.36|4194.76|4188.61|4188.01|13082
1624022700000|2021-06-18 13:25:00|4190.73|4190.13|4185.61|4185.01|4193.36|4192.76|4185.61|4185.01|19694
1624023000000|2021-06-18 13:30:00|4185.51|4185.11|4187.26|4186.86|4192.76|4192.36|4181.01|4180.61|85700
1624023300000|2021-06-18 13:35:00|4187.76|4187.36|4187.26|4186.86|4190.76|4190.36|4182.51|4182.11|43381
1624023600000|2021-06-18 13:40:00|4187.01|4186.61|4192.26|4191.86|4193.26|4192.86|4183.76|4183.36|38339
1624023900000|2021-06-18 13:45:00|4191.76|4191.36|4189.88|4189.48|4193.76|4193.36|4188.76|4188.36|28993
1624024200000|2021-06-18 13:50:00|4189.76|4189.36|4179.26|4178.86|4190.01|4189.61|4178.26|4177.86|44429
1624024500000|2021-06-18 13:55:00|4179.76|4179.36|4188.01|4187.61|4189.76|4189.36|4179.01|4178.61|37152
1624024800000|2021-06-18 14:00:00|4187.26|4186.86|4177.26|4176.86|4189.76|4189.36|4177.01|4176.61|38301
1624025100000|2021-06-18 14:05:00|4178.01|4177.61|4187.26|4186.86|4187.76|4187.36|4178.01|4177.61|33684
1624025400000|2021-06-18 14:10:00|4187.51|4187.11|4186.01|4185.61|4187.88|4187.48|4181.76|4181.36|23580
1624025700000|2021-06-18 14:15:00|4185.76|4185.36|4179.01|4178.61|4185.88|4185.48|4178.88|4178.48|25119
1624026000000|2021-06-18 14:20:00|4178.76|4178.36|4181.26|4180.86|4184.76|4184.36|4176.51|4176.11|32038
1624026300000|2021-06-18 14:25:00|4181.01|4180.61|4182.01|4181.61|4184.01|4183.61|4178.76|4178.36|19891
1624026600000|2021-06-18 14:30:00|4181.76|4181.36|4182.51|4182.11|4183.01|4182.61|4173.76|4173.36|37188
1624026900000|2021-06-18 14:35:00|4182.26|4181.86|4187.01|4186.61|4187.26|4186.86|4182.01|4181.61|22228
1624027200000|2021-06-18 14:40:00|4186.76|4186.36|4182.76|4182.36|4187.01|4186.61|4181.26|4180.86|18094
1624027500000|2021-06-18 14:45:00|4182.01|4181.61|4179.01|4178.61|4182.76|4182.36|4178.26|4177.86|19127
1624027800000|2021-06-18 14:50:00|4178.76|4178.36|4174.76|4174.36|4179.76|4179.36|4174.38|4173.98|18407
1624028100000|2021-06-18 14:55:00|4175.01|4174.61|4177.26|4176.86|4179.76|4179.36|4174.01|4173.61|17715
1624028400000|2021-06-18 15:00:00|4177.01|4176.61|4175.76|4175.36|4180.76|4180.36|4175.01|4174.61|17827
1624028700000|2021-06-18 15:05:00|4176.01|4175.61|4176.51|4176.11|4178.01|4177.61|4175.26|4174.86|10798
1624029000000|2021-06-18 15:10:00|4176.26|4175.86|4173.01|4172.61|4178.01|4177.61|4172.76|4172.36|18203
1624029300000|2021-06-18 15:15:00|4172.76|4172.36|4176.51|4176.11|4178.51|4178.11|4172.51|4172.11|19001
1624029600000|2021-06-18 15:20:00|4176.26|4175.86|4176.01|4175.61|4178.01|4177.61|4175.51|4175.11|12663
1624029900000|2021-06-18 15:25:00|4175.76|4175.36|4172.01|4171.61|4175.76|4175.36|4171.51|4171.11|19675
1624030200000|2021-06-18 15:30:00|4172.26|4171.86|4179.76|4179.36|4180.01|4179.61|4171.26|4170.86|24674
1624030500000|2021-06-18 15:35:00|4179.51|4179.11|4182.63|4182.23|4184.26|4183.86|4178.76|4178.36|19899
1624030800000|2021-06-18 15:40:00|4182.76|4182.36|4180.76|4180.36|4183.01|4182.61|4179.26|4178.86|11380
1624031100000|2021-06-18 15:45:00|4180.51|4180.11|4182.26|4181.86|4182.51|4182.11|4180.01|4179.61|9595
1624031400000|2021-06-18 15:50:00|4182.01|4181.61|4181.51|4181.11|4183.26|4182.86|4181.01|4180.61|9236
1624031700000|2021-06-18 15:55:00|4181.26|4180.86|4183.01|4182.61|4183.01|4182.61|4180.51|4180.11|7058
1624032000000|2021-06-18 16:00:00|4182.76|4182.36|4182.51|4182.11|4183.01|4182.61|4179.26|4178.86|8621
1624032300000|2021-06-18 16:05:00|4182.38|4181.98|4187.26|4186.86|4187.51|4187.11|4182.26|4181.86|13693
1624032600000|2021-06-18 16:10:00|4187.51|4187.11|4185.76|4185.36|4187.51|4187.11|4184.76|4184.36|8901
1624032900000|2021-06-18 16:15:00|4186.01|4185.61|4185.76|4185.36|4186.26|4185.86|4184.76|4184.36|6323
1624033200000|2021-06-18 16:20:00|4186.01|4185.61|4185.76|4185.36|4186.51|4186.11|4184.51|4184.11|6049
1624033500000|2021-06-18 16:25:00|4185.63|4185.23|4188.01|4187.61|4188.01|4187.61|4185.26|4184.86|6374
1624033800000|2021-06-18 16:30:00|4187.88|4187.48|4186.51|4186.11|4188.01|4187.61|4186.26|4185.86|6097
1624034100000|2021-06-18 16:35:00|4186.26|4185.86|4183.51|4183.11|4186.51|4186.11|4183.51|4183.11|6622
1624034400000|2021-06-18 16:40:00|4183.76|4183.36|4181.51|4181.11|4184.01|4183.61|4181.51|4181.11|8331
1624034700000|2021-06-18 16:45:00|4181.26|4180.86|4181.01|4180.61|4181.76|4181.36|4178.51|4178.11|9553
1624035000000|2021-06-18 16:50:00|4180.76|4180.36|4182.26|4181.86|4183.51|4183.11|4180.51|4180.11|8316
1624035300000|2021-06-18 16:55:00|4182.01|4181.61|4182.51|4182.11|4182.76|4182.36|4181.01|4180.61|5544
1624035600000|2021-06-18 17:00:00|4182.26|4181.86|4182.63|4182.23|4183.26|4182.86|4180.51|4180.11|6844
1624035900000|2021-06-18 17:05:00|4182.51|4182.11|4184.51|4184.11|4185.63|4185.23|4181.76|4181.36|8206
1624036200000|2021-06-18 17:10:00|4184.63|4184.23|4187.01|4186.61|4187.51|4187.11|4184.26|4183.86|6061
1624036500000|2021-06-18 17:15:00|4186.76|4186.36|4186.51|4186.11|4187.51|4187.11|4186.01|4185.61|6702
1624036800000|2021-06-18 17:20:00|4186.38|4185.98|4182.76|4182.36|4186.51|4186.11|4182.01|4181.61|10434
1624037100000|2021-06-18 17:25:00|4183.01|4182.61|4180.01|4179.61|4183.01|4182.61|4179.76|4179.36|7814
1624037400000|2021-06-18 17:30:00|4180.26|4179.86|4183.26|4182.86|4183.26|4182.86|4180.26|4179.86|6762
1624037700000|2021-06-18 17:35:00|4183.51|4183.11|4183.01|4182.61|4184.63|4184.23|4182.01|4181.61|6525
1624038000000|2021-06-18 17:40:00|4183.26|4182.86|4181.76|4181.36|4184.51|4184.11|4181.76|4181.36|5309
1624038300000|2021-06-18 17:45:00|4182.01|4181.61|4177.51|4177.11|4182.26|4181.86|4177.51|4177.11|9594
1624038600000|2021-06-18 17:50:00|4177.76|4177.36|4180.51|4180.11|4181.01|4180.61|4176.01|4175.61|9856
1624038900000|2021-06-18 17:55:00|4180.76|4180.36|4181.51|4181.11|4181.51|4181.11|4179.51|4179.11|5951
1624039200000|2021-06-18 18:00:00|4181.01|4180.61|4183.86|4183.46|4186.98|4186.58|4179.01|4178.61|15152
1624039500000|2021-06-18 18:05:00|4184.11|4183.71|4184.11|4183.71|4185.36|4184.96|4183.11|4182.71|6732
1624039800000|2021-06-18 18:10:00|4184.36|4183.96|4184.11|4183.71|4184.86|4184.46|4181.86|4181.46|6956
1624040100000|2021-06-18 18:15:00|4183.98|4183.58|4183.11|4182.71|4184.61|4184.21|4182.61|4182.21|3990
1624040400000|2021-06-18 18:20:00|4183.23|4182.83|4183.98|4183.58|4185.61|4185.21|4182.98|4182.58|6012
1624040700000|2021-06-18 18:25:00|4184.11|4183.71|4183.86|4183.46|4184.36|4183.96|4181.36|4180.96|6022
1624041000000|2021-06-18 18:30:00|4183.36|4182.96|4181.36|4180.96|4184.36|4183.96|4181.11|4180.71|6218
1624041300000|2021-06-18 18:35:00|4181.61|4181.21|4179.61|4179.21|4181.86|4181.46|4178.36|4177.96|8580
1624041600000|2021-06-18 18:40:00|4179.48|4179.08|4176.86|4176.46|4180.36|4179.96|4176.11|4175.71|9136
1624041900000|2021-06-18 18:45:00|4176.61|4176.21|4176.61|4176.21|4178.11|4177.71|4176.11|4175.71|8149
1624042200000|2021-06-18 18:50:00|4176.73|4176.33|4176.11|4175.71|4179.11|4178.71|4175.86|4175.46|11396
1624042500000|2021-06-18 18:55:00|4175.86|4175.46|4174.36|4173.96|4176.23|4175.83|4173.11|4172.71|12609
1624042800000|2021-06-18 19:00:00|4173.98|4173.58|4175.11|4174.71|4179.11|4178.71|4172.36|4171.96|19045
1624043100000|2021-06-18 19:05:00|4174.98|4174.58|4173.11|4172.71|4175.61|4175.21|4171.86|4171.46|14563
1624043400000|2021-06-18 19:10:00|4172.86|4172.46|4177.86|4177.46|4178.36|4177.96|4172.61|4172.21|14175
1624043700000|2021-06-18 19:15:00|4177.61|4177.21|4181.36|4180.96|4181.61|4181.21|4176.36|4175.96|13230
1624044000000|2021-06-18 19:20:00|4181.11|4180.71|4184.86|4184.46|4185.11|4184.71|4181.11|4180.71|12780
1624044300000|2021-06-18 19:25:00|4184.61|4184.21|4181.36|4180.96|4184.98|4184.58|4181.11|4180.71|11739
1624044600000|2021-06-18 19:30:00|4181.48|4181.08|4179.86|4179.46|4182.86|4182.46|4177.86|4177.46|14533
1624044900000|2021-06-18 19:35:00|4179.61|4179.21|4182.36|4181.96|4183.11|4182.71|4178.36|4177.96|11241
1624045200000|2021-06-18 19:40:00|4181.86|4181.46|4184.11|4183.71|4184.86|4184.46|4180.11|4179.71|12180
1624045500000|2021-06-18 19:45:00|4184.36|4183.96|4176.86|4176.46|4185.36|4184.96|4176.61|4176.21|20476
1624045800000|2021-06-18 19:50:00|4176.61|4176.21|4178.86|4178.46|4182.11|4181.71|4176.61|4176.21|28024
1624046100000|2021-06-18 19:55:00|4178.98|4178.58|4165.36|4164.96|4178.98|4178.58|4162.61|4162.21|134329
1624046400000|2021-06-18 20:00:00|4165.61|4165.21|4163.02|4162.42|4165.61|4165.21|4158.27|4157.67|88412
1624046700000|2021-06-18 20:05:00|4163.27|4162.67|4160.27|4159.67|4164.52|4163.92|4159.77|4159.17|27224
1624047000000|2021-06-18 20:10:00|4160.77|4160.17|4162.49|4160.99|4163.02|4162.42|4160.52|4159.92|20014
1624047300000|2021-06-18 20:15:00|4162.45|4160.95|4162.71|4161.21|4162.71|4161.21|4161.54|4160.04|4
1624047600000|2021-06-18 20:20:00|4162.67|4161.17|4162.38|4160.88|4162.75|4161.25|4161.91|4160.41|0
1624047900000|2021-06-18 20:25:00|4162.34|4160.84|4161.8|4160.3|4162.56|4161.06|4161.61|4160.11|0
1624048200000|2021-06-18 20:30:00|4162.14|4161.54|4158.64|4158.04|4162.89|4162.29|4158.64|4158.04|3748
1624048500000|2021-06-18 20:35:00|4158.89|4158.29|4157.02|4156.42|4158.89|4158.29|4156.77|4156.17|2785
1624048800000|2021-06-18 20:40:00|4156.77|4156.17|4154.52|4153.92|4157.02|4156.42|4154.27|4153.67|2973
1624049100000|2021-06-18 20:45:00|4154.77|4154.17|4154.77|4154.17|4155.52|4154.92|4154.52|4153.92|2170
1624049400000|2021-06-18 20:50:00|4155.02|4154.42|4153.52|4152.92|4155.02|4154.42|4153.27|4152.67|2741
1624049700000|2021-06-18 20:55:00|4153.77|4153.17|4153.22|4151.72|4153.77|4153.17|4152.02|4151.42|4779
1624226400000|2021-06-20 22:00:00|4157.02|4156.42|4154.9|4154.3|4160.9|4160.3|4154.15|4153.55|3962
1624226700000|2021-06-20 22:05:00|4154.77|4154.17|4157.02|4156.42|4157.65|4157.05|4154.15|4153.55|1528
1624227000000|2021-06-20 22:10:00|4157.15|4156.55|4155.65|4155.05|4157.15|4156.55|4155.15|4154.55|844
1624227300000|2021-06-20 22:15:00|4155.77|4155.17|4155.15|4154.55|4156.15|4155.55|4154.15|4153.55|920
1624227600000|2021-06-20 22:20:00|4155.02|4154.42|4155.65|4155.05|4156.4|4155.8|4155.02|4154.42|652
1624227900000|2021-06-20 22:25:00|4155.9|4155.3|4156.15|4155.55|4156.4|4155.8|4155.9|4155.3|444
1624228200000|2021-06-20 22:30:00|4156.4|4155.8|4159.9|4159.3|4159.9|4159.3|4156.4|4155.8|1551
1624228500000|2021-06-20 22:35:00|4160.15|4159.55|4161.65|4161.05|4162.15|4161.55|4160.15|4159.55|1326
1624228800000|2021-06-20 22:40:00|4161.9|4161.3|4160.15|4159.55|4162.15|4161.55|4159.4|4158.8|922
1624229100000|2021-06-20 22:45:00|4160.27|4159.67|4160.52|4159.92|4161.4|4160.8|4160.27|4159.67|430
1624229400000|2021-06-20 22:50:00|4160.65|4160.05|4162.65|4162.05|4162.9|4162.3|4159.65|4159.05|716
1624229700000|2021-06-20 22:55:00|4162.77|4162.17|4162.65|4162.05|4163.4|4162.8|4162.15|4161.55|712
1624230000000|2021-06-20 23:00:00|4162.9|4162.3|4161.15|4160.55|4163.15|4162.55|4160.9|4160.3|749
1624230300000|2021-06-20 23:05:00|4161.27|4160.67|4159.65|4159.05|4161.65|4161.05|4158.65|4158.05|906
1624230600000|2021-06-20 23:10:00|4159.77|4159.17|4161.4|4160.8|4162.15|4161.55|4159.65|4159.05|659
1624230900000|2021-06-20 23:15:00|4161.15|4160.55|4161.9|4161.3|4162.4|4161.8|4161.15|4160.55|412
1624231200000|2021-06-20 23:20:00|4162.02|4161.42|4161.9|4161.3|4162.15|4161.55|4161.15|4160.55|399
1624231500000|2021-06-20 23:25:00|4161.77|4161.17|4162.9|4162.3|4163.15|4162.55|4161.65|4161.05|458
1624231800000|2021-06-20 23:30:00|4162.4|4161.8|4161.9|4161.3|4162.65|4162.05|4161.15|4160.55|856
1624232100000|2021-06-20 23:35:00|4162.15|4161.55|4159.65|4159.05|4162.4|4161.8|4158.9|4158.3|1190
1624232400000|2021-06-20 23:40:00|4159.4|4158.8|4161.9|4161.3|4161.9|4161.3|4158.65|4158.05|678
1624232700000|2021-06-20 23:45:00|4162.15|4161.55|4159.77|4159.17|4162.15|4161.55|4158.9|4158.3|640
1624233000000|2021-06-20 23:50:00|4159.9|4159.3|4161.15|4160.55|4161.9|4161.3|4159.4|4158.8|699
1624233300000|2021-06-20 23:55:00|4161.4|4160.8|4160.9|4160.3|4161.9|4161.3|4160.4|4159.8|854
1624233600000|2021-06-21 00:00:00|4160.65|4160.05|4159.4|4158.8|4161.65|4161.05|4158.9|4158.3|1370
1624233900000|2021-06-21 00:05:00|4159.52|4158.92|4159.27|4158.67|4160.15|4159.55|4158.65|4158.05|937
1624234200000|2021-06-21 00:10:00|4159.15|4158.55|4160.65|4160.05|4160.9|4160.3|4158.15|4157.55|1145
1624234500000|2021-06-21 00:15:00|4160.4|4159.8|4161.9|4161.3|4162.65|4162.05|4160.4|4159.8|1397
1624234800000|2021-06-21 00:20:00|4162.02|4161.42|4160.15|4159.55|4162.65|4162.05|4159.9|4159.3|1305
1624235100000|2021-06-21 00:25:00|4160.4|4159.8|4157.02|4156.42|4160.4|4159.8|4156.65|4156.05|1628
1624235400000|2021-06-21 00:30:00|4157.15|4156.55|4156.02|4155.42|4157.15|4156.55|4155.15|4154.55|2636
1624235700000|2021-06-21 00:35:00|4155.9|4155.3|4156.65|4156.05|4157.15|4156.55|4155.65|4155.05|1092
1624236000000|2021-06-21 00:40:00|4156.52|4155.92|4155.9|4155.3|4156.9|4156.3|4155.15|4154.55|873
1624236300000|2021-06-21 00:45:00|4155.77|4155.17|4156.15|4155.55|4156.15|4155.55|4155.15|4154.55|918
1624236600000|2021-06-21 00:50:00|4156.27|4155.67|4156.65|4156.05|4157.65|4157.05|4156.15|4155.55|633
1624236900000|2021-06-21 00:55:00|4156.9|4156.3|4158.9|4158.3|4158.9|4158.3|4156.9|4156.3|961
1624237200000|2021-06-21 01:00:00|4159.15|4158.55|4158.15|4157.55|4159.4|4158.8|4158.15|4157.55|977
1624237500000|2021-06-21 01:05:00|4158.27|4157.67|4156.65|4156.05|4158.4|4157.8|4156.15|4155.55|852
1624237800000|2021-06-21 01:10:00|4156.52|4155.92|4156.9|4156.3|4157.65|4157.05|4156.15|4155.55|745
1624238100000|2021-06-21 01:15:00|4156.65|4156.05|4154.65|4154.05|4156.65|4156.05|4154.4|4153.8|2341
1624238400000|2021-06-21 01:20:00|4154.9|4154.3|4156.9|4156.3|4156.9|4156.3|4154.65|4154.05|1103
1624238700000|2021-06-21 01:25:00|4156.77|4156.17|4155.15|4154.55|4157.15|4156.55|4154.65|4154.05|636
1624239000000|2021-06-21 01:30:00|4154.9|4154.3|4153.4|4152.8|4155.15|4154.55|4152.65|4152.05|2938
1624239300000|2021-06-21 01:35:00|4153.27|4152.67|4153.9|4153.3|4154.15|4153.55|4152.9|4152.3|1006
1624239600000|2021-06-21 01:40:00|4153.77|4153.17|4152.15|4151.55|4154.15|4153.55|4152.15|4151.55|1245
1624239900000|2021-06-21 01:45:00|4151.65|4151.05|4153.4|4152.8|4153.65|4153.05|4151.65|4151.05|1603
1624240200000|2021-06-21 01:50:00|4153.27|4152.67|4150.4|4149.8|4153.4|4152.8|4150.4|4149.8|2666
1624240500000|2021-06-21 01:55:00|4150.65|4150.05|4148.65|4148.05|4150.65|4150.05|4148.65|4148.05|3022
1624240800000|2021-06-21 02:00:00|4148.9|4148.3|4146.65|4146.05|4149.4|4148.8|4146.65|4146.05|3198
1624241100000|2021-06-21 02:05:00|4146.9|4146.3|4147.65|4147.05|4147.9|4147.3|4145.65|4145.05|3214
1624241400000|2021-06-21 02:10:00|4147.4|4146.8|4147.65|4147.05|4149.4|4148.8|4146.65|4146.05|1921
1624241700000|2021-06-21 02:15:00|4147.9|4147.3|4146.52|4145.92|4148.15|4147.55|4146.4|4145.8|1175
1624242000000|2021-06-21 02:20:00|4146.65|4146.05|4149.4|4148.8|4149.9|4149.3|4146.65|4146.05|1326
1624242300000|2021-06-21 02:25:00|4149.65|4149.05|4149.15|4148.55|4149.65|4149.05|4148.65|4148.05|859
1624242600000|2021-06-21 02:30:00|4149.27|4148.67|4147.65|4147.05|4149.65|4149.05|4147.4|4146.8|784
1624242900000|2021-06-21 02:35:00|4147.4|4146.8|4143.52|4142.92|4147.4|4146.8|4143.4|4142.8|1956
1624243200000|2021-06-21 02:40:00|4143.4|4142.8|4143.9|4143.3|4144.15|4143.55|4141.4|4140.8|2675
1624243500000|2021-06-21 02:45:00|4143.65|4143.05|4141.4|4140.8|4143.9|4143.3|4141.4|4140.8|1582
1624243800000|2021-06-21 02:50:00|4141.65|4141.05|4143.65|4143.05|4143.9|4143.3|4141.4|4140.8|1183
1624244100000|2021-06-21 02:55:00|4143.9|4143.3|4144.65|4144.05|4145.4|4144.8|4143.65|4143.05|1159
1624244400000|2021-06-21 03:00:00|4144.9|4144.3|4142.15|4141.55|4144.9|4144.3|4141.4|4140.8|1413
1624244700000|2021-06-21 03:05:00|4141.9|4141.3|4139.9|4139.3|4141.9|4141.3|4139.4|4138.8|2580
1624245000000|2021-06-21 03:10:00|4139.65|4139.05|4139.9|4139.3|4140.9|4140.3|4138.9|4138.3|1363
1624245300000|2021-06-21 03:15:00|4139.77|4139.17|4139.15|4138.55|4139.9|4139.3|4137.9|4137.3|1146
1624245600000|2021-06-21 03:20:00|4138.9|4138.3|4140.65|4140.05|4140.77|4140.17|4138.9|4138.3|929
1624245900000|2021-06-21 03:25:00|4140.77|4140.17|4141.9|4141.3|4141.9|4141.3|4139.15|4138.55|899
1624246200000|2021-06-21 03:30:00|4142.15|4141.55|4140.4|4139.8|4142.15|4141.55|4139.4|4138.8|847
1624246500000|2021-06-21 03:35:00|4140.9|4140.3|4139.65|4139.05|4141.15|4140.55|4137.9|4137.3|1133
1624246800000|2021-06-21 03:40:00|4139.4|4138.8|4139.9|4139.3|4140.4|4139.8|4138.9|4138.3|782
1624247100000|2021-06-21 03:45:00|4139.4|4138.8|4140.15|4139.55|4140.65|4140.05|4139.15|4138.55|475
1624247400000|2021-06-21 03:50:00|4140.02|4139.42|4141.65|4141.05|4141.9|4141.3|4140.02|4139.42|890
1624247700000|2021-06-21 03:55:00|4141.9|4141.3|4142.15|4141.55|4143.15|4142.55|4141.65|4141.05|877
1624248000000|2021-06-21 04:00:00|4142.4|4141.8|4142.65|4142.05|4142.9|4142.3|4140.65|4140.05|1143
1624248300000|2021-06-21 04:05:00|4142.52|4141.92|4145.9|4145.3|4146.4|4145.8|4142.15|4141.55|1534
1624248600000|2021-06-21 04:10:00|4146.02|4145.42|4144.52|4143.92|4146.65|4146.05|4144.4|4143.8|981
1624248900000|2021-06-21 04:15:00|4144.65|4144.05|4142.9|4142.3|4144.65|4144.05|4142.65|4142.05|848
1624249200000|2021-06-21 04:20:00|4142.77|4142.17|4142.65|4142.05|4143.4|4142.8|4142.15|4141.55|559
1624249500000|2021-06-21 04:25:00|4142.4|4141.8|4142.4|4141.8|4142.4|4141.8|4141.15|4140.55|487
1624249800000|2021-06-21 04:30:00|4142.15|4141.55|4144.65|4144.05|4145.65|4145.05|4141.9|4141.3|1103
1624250100000|2021-06-21 04:35:00|4144.4|4143.8|4143.15|4142.55|4144.52|4143.92|4142.4|4141.8|576
1624250400000|2021-06-21 04:40:00|4143.27|4142.67|4145.4|4144.8|4146.4|4145.8|4143.15|4142.55|774
1624250700000|2021-06-21 04:45:00|4145.15|4144.55|4144.65|4144.05|4145.65|4145.05|4144.15|4143.55|514
1624251000000|2021-06-21 04:50:00|4144.9|4144.3|4144.52|4143.92|4145.15|4144.55|4143.9|4143.3|390
1624251300000|2021-06-21 04:55:00|4144.4|4143.8|4146.15|4145.55|4146.15|4145.55|4144.15|4143.55|359
1624251600000|2021-06-21 05:00:00|4145.9|4145.3|4145.65|4145.05|4146.4|4145.8|4145.15|4144.55|610
1624251900000|2021-06-21 05:05:00|4145.9|4145.3|4144.9|4144.3|4146.15|4145.55|4144.65|4144.05|301
1624252200000|2021-06-21 05:10:00|4145.02|4144.42|4145.4|4144.8|4146.15|4145.55|4144.4|4143.8|441
1624252500000|2021-06-21 05:15:00|4145.27|4144.67|4144.65|4144.05|4145.4|4144.8|4144.4|4143.8|610
1624252800000|2021-06-21 05:20:00|4144.4|4143.8|4145.9|4145.3|4146.15|4145.55|4144.4|4143.8|751
1624253100000|2021-06-21 05:25:00|4146.02|4145.42|4145.65|4145.05|4147.4|4146.8|4145.65|4145.05|797
1624253400000|2021-06-21 05:30:00|4145.9|4145.3|4145.9|4145.3|4147.4|4146.8|4145.15|4144.55|1163
1624253700000|2021-06-21 05:35:00|4146.15|4145.55|4145.65|4145.05|4147.4|4146.8|4145.65|4145.05|530
1624254000000|2021-06-21 05:40:00|4145.4|4144.8|4146.4|4145.8|4146.4|4145.8|4145.4|4144.8|660
1624254300000|2021-06-21 05:45:00|4146.15|4145.55|4146.9|4146.3|4147.65|4147.05|4146.15|4145.55|544
1624254600000|2021-06-21 05:50:00|4147.15|4146.55|4146.9|4146.3|4147.9|4147.3|4146.9|4146.3|843
1624254900000|2021-06-21 05:55:00|4147.15|4146.55|4147.9|4147.3|4148.15|4147.55|4146.9|4146.3|593
1624255200000|2021-06-21 06:00:00|4147.65|4147.05|4148.4|4147.8|4151.65|4151.05|4147.4|4146.8|2620
1624255500000|2021-06-21 06:05:00|4148.27|4147.67|4151.4|4150.8|4151.65|4151.05|4147.9|4147.3|2053
1624255800000|2021-06-21 06:10:00|4151.52|4150.92|4154.9|4154.3|4155.15|4154.55|4151.4|4150.8|1956
1624256100000|2021-06-21 06:15:00|4155.4|4154.8|4156.9|4156.3|4157.65|4157.05|4154.65|4154.05|2572
1624256400000|2021-06-21 06:20:00|4156.77|4156.17|4158.65|4158.05|4158.9|4158.3|4156.77|4156.17|1518
1624256700000|2021-06-21 06:25:00|4158.4|4157.8|4159.9|4159.3|4160.15|4159.55|4158.4|4157.8|1406
1624257000000|2021-06-21 06:30:00|4159.77|4159.17|4163.65|4163.05|4164.15|4163.55|4159.15|4158.55|2656
1624257300000|2021-06-21 06:35:00|4163.77|4163.17|4160.65|4160.05|4163.77|4163.17|4160.4|4159.8|1495
1624257600000|2021-06-21 06:40:00|4160.4|4159.8|4158.4|4157.8|4160.65|4160.05|4158.15|4157.55|1877
1624257900000|2021-06-21 06:45:00|4158.9|4158.3|4159.65|4159.05|4159.9|4159.3|4158.65|4158.05|1356
1624258200000|2021-06-21 06:50:00|4159.52|4158.92|4158.9|4158.3|4159.9|4159.3|4157.4|4156.8|1377
1624258500000|2021-06-21 06:55:00|4159.4|4158.8|4157.9|4157.3|4161.4|4160.8|4157.4|4156.8|2238
1624258800000|2021-06-21 07:00:00|4157.65|4157.05|4158.27|4157.67|4162.77|4162.17|4157.65|4157.05|5827
1624259100000|2021-06-21 07:05:00|4158.15|4157.55|4157.4|4156.8|4160.4|4159.8|4157.15|4156.55|4654
1624259400000|2021-06-21 07:10:00|4157.15|4156.55|4157.9|4157.3|4159.27|4158.67|4156.9|4156.3|3725
1624259700000|2021-06-21 07:15:00|4158.4|4157.8|4160.4|4159.8|4160.4|4159.8|4156.9|4156.3|3780
1624260000000|2021-06-21 07:20:00|4160.15|4159.55|4160.9|4160.3|4161.65|4161.05|4158.65|4158.05|3576
1624260300000|2021-06-21 07:25:00|4160.52|4159.92|4159.15|4158.55|4161.4|4160.8|4158.15|4157.55|2710
1624260600000|2021-06-21 07:30:00|4159.4|4158.8|4163.02|4162.42|4163.4|4162.8|4158.65|4158.05|3415
1624260900000|2021-06-21 07:35:00|4163.15|4162.55|4166.15|4165.55|4167.27|4166.67|4161.9|4161.3|4827
1624261200000|2021-06-21 07:40:00|4166.4|4165.8|4172.4|4171.8|4172.65|4172.05|4166.15|4165.55|4635
1624261500000|2021-06-21 07:45:00|4172.27|4171.67|4175.4|4174.8|4177.65|4177.05|4172.15|4171.55|6387
1624261800000|2021-06-21 07:50:00|4175.65|4175.05|4177.27|4176.67|4179.4|4178.8|4175.65|4175.05|4025
1624262100000|2021-06-21 07:55:00|4177.15|4176.55|4176.4|4175.8|4177.65|4177.05|4175.65|4175.05|2950
1624262400000|2021-06-21 08:00:00|4176.15|4175.55|4171.65|4171.05|4177.15|4176.55|4171.65|4171.05|4645
1624262700000|2021-06-21 08:05:00|4171.4|4170.8|4171.65|4171.05|4173.9|4173.3|4171.4|4170.8|2567
1624263000000|2021-06-21 08:10:00|4171.77|4171.17|4173.4|4172.8|4173.9|4173.3|4171.77|4171.17|1857
1624263300000|2021-06-21 08:15:00|4173.52|4172.92|4174.15|4173.55|4174.65|4174.05|4172.15|4171.55|2556
1624263600000|2021-06-21 08:20:00|4174.02|4173.42|4175.9|4175.3|4177.9|4177.3|4173.9|4173.3|2291
1624263900000|2021-06-21 08:25:00|4176.02|4175.42|4175.4|4174.8|4177.65|4177.05|4175.15|4174.55|1818
1624264200000|2021-06-21 08:30:00|4175.52|4174.92|4175.9|4175.3|4177.65|4177.05|4174.65|4174.05|1537
1624264500000|2021-06-21 08:35:00|4176.15|4175.55|4177.9|4177.3|4178.4|4177.8|4175.4|4174.8|1367
1624264800000|2021-06-21 08:40:00|4177.77|4177.17|4177.9|4177.3|4179.15|4178.55|4177.15|4176.55|1513
1624265100000|2021-06-21 08:45:00|4177.65|4177.05|4180.15|4179.55|4180.15|4179.55|4177.4|4176.8|1376
1624265400000|2021-06-21 08:50:00|4180.4|4179.8|4179.65|4179.05|4180.4|4179.8|4178.15|4177.55|1580
1624265700000|2021-06-21 08:55:00|4179.9|4179.3|4179.9|4179.3|4180.65|4180.05|4178.65|4178.05|1058
1624266000000|2021-06-21 09:00:00|4179.65|4179.05|4181.77|4181.17|4182.15|4181.55|4178.65|4178.05|1741
1624266300000|2021-06-21 09:05:00|4181.65|4181.05|4181.15|4180.55|4182.4|4181.8|4180.15|4179.55|1939
1624266600000|2021-06-21 09:10:00|4181.27|4180.67|4184.65|4184.05|4185.65|4185.05|4181.27|4180.67|3075
1624266900000|2021-06-21 09:15:00|4185.15|4184.55|4184.15|4183.55|4186.15|4185.55|4182.9|4182.3|3554
1624267200000|2021-06-21 09:20:00|4184.27|4183.67|4186.9|4186.3|4188.15|4187.55|4184.27|4183.67|3368
1624267500000|2021-06-21 09:25:00|4186.77|4186.17|4187.15|4186.55|4188.65|4188.05|4186.4|4185.8|2156
1624267800000|2021-06-21 09:30:00|4186.9|4186.3|4184.15|4183.55|4188.27|4187.67|4183.9|4183.3|3222
1624268100000|2021-06-21 09:35:00|4184.4|4183.8|4183.65|4183.05|4186.65|4186.05|4183.52|4182.92|1708
1624268400000|2021-06-21 09:40:00|4183.9|4183.3|4185.9|4185.3|4186.4|4185.8|4183.9|4183.3|1694
1624268700000|2021-06-21 09:45:00|4186.02|4185.42|4185.15|4184.55|4187.9|4187.3|4185.15|4184.55|1196
1624269000000|2021-06-21 09:50:00|4185.27|4184.67|4186.15|4185.55|4188.15|4187.55|4185.27|4184.67|1840
1624269300000|2021-06-21 09:55:00|4186.02|4185.42|4184.15|4183.55|4186.4|4185.8|4183.65|4183.05|1748
1624269600000|2021-06-21 10:00:00|4184.65|4184.05|4184.65|4184.05|4185.9|4185.3|4183.9|4183.3|1630
1624269900000|2021-06-21 10:05:00|4184.9|4184.3|4184.15|4183.55|4185.65|4185.05|4183.9|4183.3|1319
1624270200000|2021-06-21 10:10:00|4184.4|4183.8|4183.15|4182.55|4185.4|4184.8|4182.9|4182.3|1151
1624270500000|2021-06-21 10:15:00|4183.27|4182.67|4181.9|4181.3|4183.4|4182.8|4181.9|4181.3|1913
1624270800000|2021-06-21 10:20:00|4182.15|4181.55|4183.65|4183.05|4183.65|4183.05|4181.4|4180.8|1573
1624271100000|2021-06-21 10:25:00|4183.4|4182.8|4182.65|4182.05|4184.4|4183.8|4182.65|4182.05|1025
1624271400000|2021-06-21 10:30:00|4182.77|4182.17|4182.4|4181.8|4184.65|4184.05|4181.4|4180.8|1256
1624271700000|2021-06-21 10:35:00|4182.9|4182.3|4182.15|4181.55|4183.9|4183.3|4181.65|4181.05|1550
1624272000000|2021-06-21 10:40:00|4181.9|4181.3|4183.4|4182.8|4184.4|4183.8|4181.65|4181.05|1369
1624272300000|2021-06-21 10:45:00|4183.65|4183.05|4183.15|4182.55|4183.9|4183.3|4182.02|4181.42|820
1624272600000|2021-06-21 10:50:00|4183.27|4182.67|4184.9|4184.3|4185.15|4184.55|4183.15|4182.55|1052
1624272900000|2021-06-21 10:55:00|4184.77|4184.17|4183.9|4183.3|4185.65|4185.05|4183.65|4183.05|982
1624273200000|2021-06-21 11:00:00|4183.4|4182.8|4184.9|4184.3|4184.9|4184.3|4182.4|4181.8|1997
1624273500000|2021-06-21 11:05:00|4184.65|4184.05|4182.9|4182.3|4185.77|4185.17|4182.65|4182.05|1799
1624273800000|2021-06-21 11:10:00|4182.65|4182.05|4180.15|4179.55|4182.77|4182.17|4179.65|4179.05|2968
1624274100000|2021-06-21 11:15:00|4180.27|4179.67|4178.9|4178.3|4180.65|4180.05|4178.27|4177.67|2140
1624274400000|2021-06-21 11:20:00|4178.65|4178.05|4178.15|4177.55|4179.15|4178.55|4176.65|4176.05|2085
1624274700000|2021-06-21 11:25:00|4178.4|4177.8|4178.15|4177.55|4178.9|4178.3|4177.15|4176.55|1545
1624275000000|2021-06-21 11:30:00|4178.02|4177.42|4178.15|4177.55|4179.15|4178.55|4177.65|4177.05|1155
1624275300000|2021-06-21 11:35:00|4178.27|4177.67|4181.4|4180.8|4181.65|4181.05|4178.15|4177.55|2409
1624275600000|2021-06-21 11:40:00|4181.15|4180.55|4178.15|4177.55|4181.4|4180.8|4177.9|4177.3|1657
1624275900000|2021-06-21 11:45:00|4177.9|4177.3|4178.9|4178.3|4180.4|4179.8|4177.15|4176.55|2858
1624276200000|2021-06-21 11:50:00|4178.65|4178.05|4181.65|4181.05|4183.4|4182.8|4178.15|4177.55|2727
1624276500000|2021-06-21 11:55:00|4181.77|4181.17|4182.4|4181.8|4184.4|4183.8|4181.77|4181.17|2451
1624276800000|2021-06-21 12:00:00|4182.52|4181.92|4180.9|4180.3|4182.9|4182.3|4179.4|4178.8|3278
1624277100000|2021-06-21 12:05:00|4180.77|4180.17|4181.15|4180.55|4181.9|4181.3|4179.4|4178.8|1697
1624277400000|2021-06-21 12:10:00|4181.4|4180.8|4179.4|4178.8|4181.4|4180.8|4178.4|4177.8|2106
1624277700000|2021-06-21 12:15:00|4179.65|4179.05|4182.65|4182.05|4183.4|4182.8|4179.15|4178.55|3292
1624278000000|2021-06-21 12:20:00|4182.4|4181.8|4179.4|4178.8|4182.77|4182.17|4179.4|4178.8|2675
1624278300000|2021-06-21 12:25:00|4179.52|4178.92|4179.4|4178.8|4180.65|4180.05|4178.65|4178.05|1991
1624278600000|2021-06-21 12:30:00|4179.27|4178.67|4179.4|4178.8|4180.65|4180.05|4178.9|4178.3|1713
1624278900000|2021-06-21 12:35:00|4179.65|4179.05|4180.15|4179.55|4181.4|4180.8|4179.15|4178.55|1499
1624279200000|2021-06-21 12:40:00|4180.02|4179.42|4180.15|4179.55|4180.15|4179.55|4178.65|4178.05|1552
1624279500000|2021-06-21 12:45:00|4180.02|4179.42|4179.9|4179.3|4181.65|4181.05|4179.4|4178.8|2031
1624279800000|2021-06-21 12:50:00|4179.65|4179.05|4182.65|4182.05|4182.9|4182.3|4179.15|4178.55|2679
1624280100000|2021-06-21 12:55:00|4182.4|4181.8|4184.15|4183.55|4184.9|4184.3|4182.4|4181.8|2902
1624280400000|2021-06-21 13:00:00|4183.9|4183.3|4183.15|4182.55|4184.4|4183.8|4182.65|4182.05|2618
1624280700000|2021-06-21 13:05:00|4183.4|4182.8|4184.15|4183.55|4184.9|4184.3|4182.9|4182.3|2036
1624281000000|2021-06-21 13:10:00|4183.9|4183.3|4184.65|4184.05|4185.15|4184.55|4183.9|4183.3|1929
1624281300000|2021-06-21 13:15:00|4184.52|4183.92|4184.9|4184.3|4184.9|4184.3|4183.27|4182.67|1830
1624281600000|2021-06-21 13:20:00|4184.77|4184.17|4185.4|4184.8|4185.65|4185.05|4184.4|4183.8|2842
1624281900000|2021-06-21 13:25:00|4184.9|4184.3|4184.65|4184.05|4185.65|4185.05|4183.4|4182.8|5488
1624282200000|2021-06-21 13:30:00|4184.55|4184.15|4176.3|4175.9|4188.05|4187.65|4176.3|4175.9|49199
1624282500000|2021-06-21 13:35:00|4176.05|4175.65|4180.55|4180.15|4182.3|4181.9|4175.8|4175.4|28754
1624282800000|2021-06-21 13:40:00|4180.8|4180.4|4183.8|4183.4|4184.05|4183.65|4177.8|4177.4|23195
1624283100000|2021-06-21 13:45:00|4183.05|4182.65|4187.3|4186.9|4187.55|4187.15|4178.8|4178.4|35284
1624283400000|2021-06-21 13:50:00|4187.05|4186.65|4194.3|4193.9|4194.3|4193.9|4184.55|4184.15|32977
1624283700000|2021-06-21 13:55:00|4194.55|4194.15|4194.8|4194.4|4196.3|4195.9|4193.3|4192.9|24866
1624284000000|2021-06-21 14:00:00|4195.3|4194.9|4200.55|4200.15|4200.8|4200.4|4194.3|4193.9|36159
1624284300000|2021-06-21 14:05:00|4200.8|4200.4|4203.8|4203.4|4204.3|4203.9|4199.55|4199.15|29451
1624284600000|2021-06-21 14:10:00|4203.76|4203.36|4201.01|4200.61|4204.01|4203.61|4198.76|4198.36|24024
1624284900000|2021-06-21 14:15:00|4201.26|4200.86|4200.76|4200.36|4205.01|4204.61|4200.76|4200.36|24781
1624285200000|2021-06-21 14:20:00|4200.51|4200.11|4202.01|4201.61|4205.01|4204.61|4200.26|4199.86|20841
1624285500000|2021-06-21 14:25:00|4202.26|4201.86|4207.26|4206.86|4208.26|4207.86|4202.01|4201.61|18430
1624285800000|2021-06-21 14:30:00|4207.51|4207.11|4210.01|4209.61|4210.76|4210.36|4207.26|4206.86|18833
1624286100000|2021-06-21 14:35:00|4209.76|4209.36|4212.26|4211.86|4213.51|4213.11|4209.26|4208.86|19370
1624286400000|2021-06-21 14:40:00|4212.01|4211.61|4213.26|4212.86|4215.01|4214.61|4211.76|4211.36|17639
1624286700000|2021-06-21 14:45:00|4213.51|4213.11|4213.76|4213.36|4215.63|4215.23|4213.51|4213.11|13440
1624287000000|2021-06-21 14:50:00|4214.01|4213.61|4216.88|4216.48|4219.01|4218.61|4214.01|4213.61|23731
1624287300000|2021-06-21 14:55:00|4216.76|4216.36|4216.76|4216.36|4219.01|4218.61|4216.26|4215.86|12599
1624287600000|2021-06-21 15:00:00|4217.01|4216.61|4215.26|4214.86|4218.26|4217.86|4214.76|4214.36|14985
1624287900000|2021-06-21 15:05:00|4215.51|4215.11|4214.76|4214.36|4217.51|4217.11|4213.76|4213.36|13175
1624288200000|2021-06-21 15:10:00|4214.88|4214.48|4213.51|4213.11|4215.76|4215.36|4213.26|4212.86|9663
1624288500000|2021-06-21 15:15:00|4214.01|4213.61|4216.26|4215.86|4216.76|4216.36|4213.51|4213.11|8489
1624288800000|2021-06-21 15:20:00|4216.01|4215.61|4217.01|4216.61|4218.26|4217.86|4214.51|4214.11|9203
1624289100000|2021-06-21 15:25:00|4216.76|4216.36|4215.01|4214.61|4217.76|4217.36|4214.76|4214.36|11720
1624289400000|2021-06-21 15:30:00|4215.13|4214.73|4215.26|4214.86|4217.26|4216.86|4214.51|4214.11|9756
1624289700000|2021-06-21 15:35:00|4215.51|4215.11|4218.01|4217.61|4218.63|4218.23|4215.26|4214.86|9794
1624290000000|2021-06-21 15:40:00|4218.26|4217.86|4218.51|4218.11|4219.51|4219.11|4216.76|4216.36|14699
1624290300000|2021-06-21 15:45:00|4218.63|4218.23|4219.76|4219.36|4220.01|4219.61|4218.63|4218.23|9421
1624290600000|2021-06-21 15:50:00|4219.51|4219.11|4218.76|4218.36|4220.51|4220.11|4218.26|4217.86|10619
1624290900000|2021-06-21 15:55:00|4218.26|4217.86|4218.26|4217.86|4220.01|4219.61|4217.26|4216.86|10159
1624291200000|2021-06-21 16:00:00|4218.38|4217.98|4218.76|4218.36|4219.88|4219.48|4218.26|4217.86|6912
1624291500000|2021-06-21 16:05:00|4218.51|4218.11|4217.26|4216.86|4218.76|4218.36|4217.01|4216.61|8470
1624291800000|2021-06-21 16:10:00|4217.51|4217.11|4217.76|4217.36|4218.26|4217.86|4216.76|4216.36|4605
1624292100000|2021-06-21 16:15:00|4217.63|4217.23|4217.51|4217.11|4218.76|4218.36|4217.51|4217.11|4690
1624292400000|2021-06-21 16:20:00|4217.63|4217.23|4215.26|4214.86|4217.76|4217.36|4214.76|4214.36|7774
1624292700000|2021-06-21 16:25:00|4215.01|4214.61|4216.76|4216.36|4217.26|4216.86|4215.01|4214.61|5373
1624293000000|2021-06-21 16:30:00|4216.51|4216.11|4216.51|4216.11|4217.76|4217.36|4215.76|4215.36|5627
1624293300000|2021-06-21 16:35:00|4216.76|4216.36|4216.76|4216.36|4217.76|4217.36|4216.26|4215.86|4975
1624293600000|2021-06-21 16:40:00|4216.88|4216.48|4216.51|4216.11|4217.51|4217.11|4215.51|4215.11|4093
1624293900000|2021-06-21 16:45:00|4216.63|4216.23|4215.51|4215.11|4218.51|4218.11|4215.51|4215.11|6082
1624294200000|2021-06-21 16:50:00|4215.76|4215.36|4215.76|4215.36|4217.26|4216.86|4215.26|4214.86|5622
1624294500000|2021-06-21 16:55:00|4216.01|4215.61|4215.25|4214.85|4216.51|4216.11|4215|4214.6|5382
1624294800000|2021-06-21 17:00:00|4215.12|4214.72|4214.75|4214.35|4215.75|4215.35|4214.5|4214.1|4612
1624295100000|2021-06-21 17:05:00|4214.5|4214.1|4215.25|4214.85|4216|4215.6|4214.25|4213.85|4088
1624295400000|2021-06-21 17:10:00|4215.5|4215.1|4216.5|4216.1|4217.5|4217.1|4214.75|4214.35|6422
1624295700000|2021-06-21 17:15:00|4216.25|4215.85|4217.75|4217.35|4218|4217.6|4215.75|4215.35|5324
1624296000000|2021-06-21 17:20:00|4217.5|4217.1|4216.5|4216.1|4217.75|4217.35|4216|4215.6|4682
1624296300000|2021-06-21 17:25:00|4216.62|4216.22|4217.5|4217.1|4218.25|4217.85|4216.25|4215.85|6745
1624296600000|2021-06-21 17:30:00|4217.75|4217.35|4219.25|4218.85|4219.75|4219.35|4217.75|4217.35|5927
1624296900000|2021-06-21 17:35:00|4219.37|4218.97|4220|4219.6|4220.25|4219.85|4218.25|4217.85|4788
1624297200000|2021-06-21 17:40:00|4220.25|4219.85|4223|4222.6|4224|4223.6|4220.25|4219.85|21583
1624297500000|2021-06-21 17:45:00|4222.75|4222.35|4225.25|4224.85|4225.75|4225.35|4222.75|4222.35|10588
1624297800000|2021-06-21 17:50:00|4225|4224.6|4225.5|4225.1|4226.25|4225.85|4224.62|4224.22|8363
1624298100000|2021-06-21 17:55:00|4225.37|4224.97|4223.75|4223.35|4225.5|4225.1|4223.75|4223.35|6875
1624298400000|2021-06-21 18:00:00|4224|4223.6|4222.5|4222.1|4225.25|4224.85|4221.75|4221.35|10786
1624298700000|2021-06-21 18:05:00|4222|4221.6|4223.25|4222.85|4224|4223.6|4222|4221.6|5569
1624299000000|2021-06-21 18:10:00|4223|4222.6|4223.5|4223.1|4223.62|4223.22|4222.5|4222.1|3797
1624299300000|2021-06-21 18:15:00|4223.75|4223.35|4223.25|4222.85|4224.5|4224.1|4223.25|4222.85|4058
1624299600000|2021-06-21 18:20:00|4223|4222.6|4222.25|4221.85|4223.62|4223.22|4222|4221.6|3977
1624299900000|2021-06-21 18:25:00|4222|4221.6|4222.25|4221.85|4222.75|4222.35|4221.25|4220.85|5209
1624300200000|2021-06-21 18:30:00|4222.12|4221.72|4221.5|4221.1|4222.5|4222.1|4220.25|4219.85|5737
1624300500000|2021-06-21 18:35:00|4221.37|4220.97|4220.5|4220.1|4222.75|4222.35|4220.5|4220.1|5987
1624300800000|2021-06-21 18:40:00|4220.75|4220.35|4222|4221.6|4222|4221.6|4220.5|4220.1|5472
1624301100000|2021-06-21 18:45:00|4221.75|4221.35|4220.5|4220.1|4221.75|4221.35|4220.25|4219.85|6661
1624301400000|2021-06-21 18:50:00|4220.25|4219.85|4222.25|4221.85|4222.75|4222.35|4220|4219.6|6621
1624301700000|2021-06-21 18:55:00|4222.5|4222.1|4222.75|4222.35|4224|4223.6|4222|4221.6|7006
1624302000000|2021-06-21 19:00:00|4223|4222.6|4223.75|4223.35|4224|4223.6|4222|4221.6|6754
1624302300000|2021-06-21 19:05:00|4224|4223.6|4225.5|4225.1|4225.75|4225.35|4223.5|4223.1|9698
1624302600000|2021-06-21 19:10:00|4225.25|4224.85|4221.75|4221.35|4225.25|4224.85|4221.5|4221.1|9001
1624302900000|2021-06-21 19:15:00|4222|4221.6|4223|4222.6|4224.25|4223.85|4221.25|4220.85|7244
1624303200000|2021-06-21 19:20:00|4223.25|4222.85|4220.06|4219.66|4223.25|4222.85|4219.68|4219.28|7390
1624303500000|2021-06-21 19:25:00|4220.56|4220.16|4222.31|4221.91|4222.31|4221.91|4219.06|4218.66|7858
1624303800000|2021-06-21 19:30:00|4222.06|4221.66|4223.56|4223.16|4224.06|4223.66|4221.06|4220.66|12261
1624304100000|2021-06-21 19:35:00|4223.81|4223.41|4223.81|4223.41|4224.56|4224.16|4222.06|4221.66|9779
1624304400000|2021-06-21 19:40:00|4224.06|4223.66|4220.81|4220.41|4224.31|4223.91|4220.56|4220.16|10850
1624304700000|2021-06-21 19:45:00|4221.06|4220.66|4221.06|4220.66|4222.06|4221.66|4219.31|4218.91|13916
1624305000000|2021-06-21 19:50:00|4221.56|4221.16|4225.31|4224.91|4225.56|4225.16|4220.18|4219.78|22442
1624305300000|2021-06-21 19:55:00|4225.56|4225.16|4224.06|4223.66|4226.31|4225.91|4222.56|4222.16|70277
1624305600000|2021-06-21 20:00:00|4224.16|4223.56|4227.66|4227.06|4227.91|4227.31|4223.16|4222.56|34594
1624305900000|2021-06-21 20:05:00|4227.91|4227.31|4227.66|4227.06|4228.91|4228.31|4227.16|4226.56|10539
1624306200000|2021-06-21 20:10:00|4227.41|4226.81|4229.33|4227.83|4229.33|4228.43|4227.16|4226.56|8018
1624306500000|2021-06-21 20:15:00|4229.35|4227.85|4229.64|4228.14|4230.05|4228.55|4229.32|4227.82|3
1624306800000|2021-06-21 20:20:00|4229.61|4228.11|4229.54|4228.04|4229.94|4228.44|4229.35|4227.85|0
1624307100000|2021-06-21 20:25:00|4229.5|4228|4229.61|4228.11|4229.61|4228.11|4229.39|4227.89|0
1624307400000|2021-06-21 20:30:00|4229.03|4228.43|4228.28|4227.68|4229.28|4228.68|4228.03|4227.43|1808
1624307700000|2021-06-21 20:35:00|4228.53|4227.93|4228.78|4228.18|4229.03|4228.43|4227.78|4227.18|962
1624308000000|2021-06-21 20:40:00|4229.03|4228.43|4229.03|4228.43|4229.03|4228.43|4228.28|4227.68|530
1624308300000|2021-06-21 20:45:00|4228.78|4228.18|4229.28|4228.68|4229.78|4229.18|4228.78|4228.18|654
1624308600000|2021-06-21 20:50:00|4229.53|4228.93|4229.78|4229.18|4230.03|4229.43|4228.78|4228.18|1196
1624308900000|2021-06-21 20:55:00|4229.53|4228.93|4229.15|4227.65|4229.78|4229.18|4228.28|4227.65|1615
1624309200000|2021-06-21 21:00:00|4229.11|4227.61|4228.97|4227.47|4229.37|4227.87|4228.97|4227.47|0
1624309500000|2021-06-21 21:05:00|4229|4227.5|4228.9|4227.4|4229|4227.5|4228.75|4227.25|0
1624309800000|2021-06-21 21:10:00|4229|4227.5|4228.9|4227.4|4229.11|4227.61|4228.79|4227.29|0
1624310100000|2021-06-21 21:15:00|4228.83|4227.33|4229.15|4227.65|4229.48|4227.98|4228.83|4227.33|0
1624310400000|2021-06-21 21:20:00|4229.19|4227.69|4229.19|4227.69|4229.22|4227.72|4228.83|4227.33|0
1624310700000|2021-06-21 21:25:00|4229.22|4227.72|4229.22|4227.72|4229.22|4227.72|4229.22|4227.72|0
1624311000000|2021-06-21 21:30:00|4229.26|4227.76|4229.26|4227.76|4229.26|4227.76|4229.22|4227.72|0
1624311300000|2021-06-21 21:35:00|4229.29|4227.79|4229.29|4227.79|4229.29|4227.79|4229.29|4227.79|0
1624311600000|2021-06-21 21:40:00|4229.26|4227.76|4229.26|4227.76|4229.26|4227.76|4229.26|4227.76|0
1624311900000|2021-06-21 21:45:00|4229.22|4227.72|4229.4|4227.9|4229.55|4228.05|4229.22|4227.72|0
1624312200000|2021-06-21 21:50:00|4229.37|4227.87|4229.51|4228.01|4229.59|4228.09|4229.19|4227.69|0
1624312500000|2021-06-21 21:55:00|4229.48|4227.98|4229.22|4227.72|4229.51|4228.01|4229.22|4227.72|0
1624312800000|2021-06-21 22:00:00|4229.53|4228.93|4228.41|4227.81|4230.03|4229.43|4228.41|4227.81|768
1624313100000|2021-06-21 22:05:00|4228.66|4228.06|4228.91|4228.31|4229.03|4228.43|4228.53|4227.93|506
1624313400000|2021-06-21 22:10:00|4229.16|4228.56|4229.16|4228.56|4229.16|4228.56|4228.66|4228.06|221
1624313700000|2021-06-21 22:15:00|4229.03|4228.43|4228.41|4227.81|4229.16|4228.56|4228.41|4227.81|308
1624314000000|2021-06-21 22:20:00|4228.16|4227.56|4228.41|4227.81|4228.41|4227.81|4228.16|4227.56|320
1624314300000|2021-06-21 22:25:00|4228.66|4228.06|4228.41|4227.81|4228.66|4228.06|4228.16|4227.56|130
1624314600000|2021-06-21 22:30:00|4228.28|4227.68|4227.91|4227.31|4228.41|4227.81|4227.91|4227.31|321
1624314900000|2021-06-21 22:35:00|4228.16|4227.56|4227.91|4227.31|4228.16|4227.56|4227.66|4227.06|418
1624315200000|2021-06-21 22:40:00|4227.66|4227.06|4227.66|4227.06|4228.16|4227.56|4227.66|4227.06|187
1624315500000|2021-06-21 22:45:00|4227.91|4227.31|4227.66|4227.06|4227.91|4227.31|4227.66|4227.06|142
1624315800000|2021-06-21 22:50:00|4227.53|4226.93|4227.16|4226.56|4227.66|4227.06|4227.16|4226.56|809
1624316100000|2021-06-21 22:55:00|4227.03|4226.43|4227.16|4226.56|4227.16|4226.56|4226.91|4226.31|555
1624316400000|2021-06-21 23:00:00|4227.41|4226.81|4227.41|4226.81|4228.16|4227.56|4226.91|4226.31|428
1624316700000|2021-06-21 23:05:00|4227.28|4226.68|4227.41|4226.81|4227.66|4227.06|4227.16|4226.56|175
1624317000000|2021-06-21 23:10:00|4227.66|4227.06|4228.16|4227.56|4228.16|4227.56|4227.66|4227.06|188
1624317300000|2021-06-21 23:15:00|4228.66|4228.06|4228.91|4228.31|4229.41|4228.81|4228.41|4227.81|491
1624317600000|2021-06-21 23:20:00|4229.03|4228.43|4229.66|4229.06|4229.66|4229.06|4228.91|4228.31|201
1624317900000|2021-06-21 23:25:00|4229.41|4228.81|4231.66|4231.06|4231.66|4231.06|4229.41|4228.81|1008
1624318200000|2021-06-21 23:30:00|4231.53|4230.93|4230.91|4230.31|4231.53|4230.93|4230.66|4230.06|418
1624318500000|2021-06-21 23:35:00|4231.03|4230.43|4231.66|4231.06|4231.66|4231.06|4230.66|4230.06|366
1624318800000|2021-06-21 23:40:00|4231.53|4230.93|4230.66|4230.06|4231.66|4231.06|4230.66|4230.06|269
1624319100000|2021-06-21 23:45:00|4230.41|4229.81|4227.41|4226.81|4230.41|4229.81|4227.16|4226.56|1147
1624319400000|2021-06-21 23:50:00|4227.28|4226.68|4227.91|4227.31|4228.16|4227.56|4226.91|4226.31|606
1624319700000|2021-06-21 23:55:00|4227.66|4227.06|4227.66|4227.06|4227.91|4227.31|4227.16|4226.56|378
1624320000000|2021-06-22 00:00:00|4227.78|4227.18|4227.41|4226.81|4228.41|4227.81|4226.91|4226.31|995
1624320300000|2021-06-22 00:05:00|4227.66|4227.06|4227.41|4226.81|4229.66|4229.06|4227.41|4226.81|1023
1624320600000|2021-06-22 00:10:00|4227.28|4226.68|4226.91|4226.31|4228.91|4228.31|4226.91|4226.31|751
1624320900000|2021-06-22 00:15:00|4227.03|4226.43|4228.16|4227.56|4228.41|4227.81|4226.66|4226.06|836
1624321200000|2021-06-22 00:20:00|4228.03|4227.43|4226.66|4226.06|4228.16|4227.56|4226.41|4225.81|598
1624321500000|2021-06-22 00:25:00|4226.53|4225.93|4227.91|4227.31|4228.16|4227.56|4226.41|4225.81|530
1624321800000|2021-06-22 00:30:00|4228.03|4227.43|4229.91|4229.31|4230.66|4230.06|4227.91|4227.31|996
1624322100000|2021-06-22 00:35:00|4229.78|4229.18|4229.16|4228.56|4229.91|4229.31|4228.91|4228.31|312
1624322400000|2021-06-22 00:40:00|4229.03|4228.43|4228.16|4227.56|4229.16|4228.56|4227.91|4227.31|353
1624322700000|2021-06-22 00:45:00|4228.28|4227.68|4227.53|4226.93|4228.41|4227.81|4226.91|4226.31|604
1624323000000|2021-06-22 00:50:00|4227.66|4227.06|4227.28|4226.68|4228.66|4228.06|4227.16|4226.56|353
1624323300000|2021-06-22 00:55:00|4227.41|4226.81|4226.66|4226.06|4227.66|4227.06|4226.16|4225.56|636
1624323600000|2021-06-22 01:00:00|4226.16|4225.56|4226.03|4225.43|4227.41|4226.81|4225.91|4225.31|1045
1624323900000|2021-06-22 01:05:00|4226.16|4225.56|4226.91|4226.31|4227.41|4226.81|4225.66|4225.06|518
1624324200000|2021-06-22 01:10:00|4227.03|4226.43|4227.03|4226.43|4227.41|4226.81|4226.03|4225.43|408
1624324500000|2021-06-22 01:15:00|4226.91|4226.31|4227.66|4227.06|4227.66|4227.06|4226.66|4226.06|523
1624324800000|2021-06-22 01:20:00|4227.91|4227.31|4225.41|4224.81|4227.91|4227.31|4225.41|4224.81|617
1624325100000|2021-06-22 01:25:00|4225.53|4224.93|4225.91|4225.31|4226.41|4225.81|4225.41|4224.81|527
1624325400000|2021-06-22 01:30:00|4226.03|4225.43|4226.91|4226.31|4227.66|4227.06|4225.91|4225.31|493
1624325700000|2021-06-22 01:35:00|4227.16|4226.56|4227.66|4227.06|4227.91|4227.31|4226.41|4225.81|432
1624326000000|2021-06-22 01:40:00|4227.53|4226.93|4227.16|4226.56|4227.66|4227.06|4226.41|4225.81|424
1624326300000|2021-06-22 01:45:00|4226.91|4226.31|4226.66|4226.06|4227.16|4226.56|4226.41|4225.81|331
1624326600000|2021-06-22 01:50:00|4226.41|4225.81|4225.91|4225.31|4226.41|4225.81|4225.16|4224.56|647
1624326900000|2021-06-22 01:55:00|4225.66|4225.06|4225.91|4225.31|4226.16|4225.56|4225.16|4224.56|388
1624327200000|2021-06-22 02:00:00|4225.66|4225.06|4225.91|4225.31|4227.16|4226.56|4225.66|4225.06|584
1624327500000|2021-06-22 02:05:00|4225.66|4225.06|4226.53|4225.93|4226.66|4226.06|4225.66|4225.06|337
1624327800000|2021-06-22 02:10:00|4226.66|4226.06|4227.16|4226.56|4227.16|4226.56|4226.16|4225.56|297
1624328100000|2021-06-22 02:15:00|4226.91|4226.31|4228.41|4227.81|4229.16|4228.56|4226.91|4226.31|926
1624328400000|2021-06-22 02:20:00|4228.28|4227.68|4228.91|4228.31|4228.91|4228.31|4227.91|4227.31|380
1624328700000|2021-06-22 02:25:00|4228.78|4228.18|4228.66|4228.06|4229.41|4228.81|4228.66|4228.06|401
1624329000000|2021-06-22 02:30:00|4228.78|4228.18|4229.16|4228.56|4229.66|4229.06|4228.78|4228.18|427
1624329300000|2021-06-22 02:35:00|4229.03|4228.43|4229.16|4228.56|4229.41|4228.81|4229.03|4228.43|319
1624329600000|2021-06-22 02:40:00|4229.28|4228.68|4229.16|4228.56|4229.66|4229.06|4228.91|4228.31|332
1624329900000|2021-06-22 02:45:00|4228.91|4228.31|4229.28|4228.68|4229.66|4229.06|4228.91|4228.31|259
1624330200000|2021-06-22 02:50:00|4229.41|4228.81|4228.78|4228.18|4229.41|4228.81|4228.66|4228.06|321
1624330500000|2021-06-22 02:55:00|4228.66|4228.06|4228.91|4228.31|4228.91|4228.31|4228.41|4227.81|272
1624330800000|2021-06-22 03:00:00|4228.66|4228.06|4228.91|4228.31|4229.16|4228.56|4228.41|4227.81|255
1624331100000|2021-06-22 03:05:00|4229.16|4228.56|4229.66|4229.06|4229.91|4229.31|4228.91|4228.31|257
1624331400000|2021-06-22 03:10:00|4229.78|4229.18|4229.91|4229.31|4230.16|4229.56|4229.66|4229.06|299
1624331700000|2021-06-22 03:15:00|4230.03|4229.43|4230.66|4230.06|4230.66|4230.06|4229.91|4229.31|282
1624332000000|2021-06-22 03:20:00|4230.41|4229.81|4230.41|4229.81|4230.66|4230.06|4230.16|4229.56|226
1624332300000|2021-06-22 03:25:00|4230.16|4229.56|4230.16|4229.56|4230.16|4229.56|4229.91|4229.31|234
1624332600000|2021-06-22 03:30:00|4230.03|4229.43|4229.41|4228.81|4230.16|4229.56|4229.16|4228.56|365
1624332900000|2021-06-22 03:35:00|4229.66|4229.06|4230.41|4229.81|4230.66|4230.06|4229.66|4229.06|317
1624333200000|2021-06-22 03:40:00|4230.53|4229.93|4230.91|4230.31|4230.91|4230.31|4230.41|4229.81|305
1624333500000|2021-06-22 03:45:00|4230.78|4230.18|4230.91|4230.31|4231.16|4230.56|4230.66|4230.06|334
1624333800000|2021-06-22 03:50:00|4231.16|4230.56|4231.16|4230.56|4231.16|4230.56|4230.91|4230.31|238
1624334100000|2021-06-22 03:55:00|4230.91|4230.31|4230.41|4229.81|4230.91|4230.31|4230.41|4229.81|261
1624334400000|2021-06-22 04:00:00|4230.16|4229.56|4230.91|4230.31|4231.03|4230.43|4230.16|4229.56|255
1624334700000|2021-06-22 04:05:00|4231.03|4230.43|4231.91|4231.31|4232.41|4231.81|4230.91|4230.31|698
1624335000000|2021-06-22 04:10:00|4231.66|4231.06|4231.66|4231.06|4231.91|4231.31|4231.41|4230.81|254
1624335300000|2021-06-22 04:15:00|4231.91|4231.31|4231.66|4231.06|4231.91|4231.31|4231.41|4230.81|176
1624335600000|2021-06-22 04:20:00|4231.91|4231.31|4231.91|4231.31|4231.91|4231.31|4231.41|4230.81|257
1624335900000|2021-06-22 04:25:00|4232.03|4231.43|4231.91|4231.31|4232.41|4231.81|4231.91|4231.31|277
1624336200000|2021-06-22 04:30:00|4232.16|4231.56|4231.66|4231.06|4232.16|4231.56|4231.41|4230.81|235
1624336500000|2021-06-22 04:35:00|4231.78|4231.18|4231.66|4231.06|4231.91|4231.31|4231.41|4230.81|169
1624336800000|2021-06-22 04:40:00|4231.91|4231.31|4233.16|4232.56|4233.41|4232.81|4231.91|4231.31|579
1624337100000|2021-06-22 04:45:00|4233.41|4232.81|4234.91|4234.31|4235.16|4234.56|4232.91|4232.31|2029
1624337400000|2021-06-22 04:50:00|4234.66|4234.06|4234.16|4233.56|4234.66|4234.06|4233.91|4233.31|466
1624337700000|2021-06-22 04:55:00|4234.03|4233.43|4233.16|4232.56|4234.16|4233.56|4233.16|4232.56|376
1624338000000|2021-06-22 05:00:00|4232.66|4232.06|4232.41|4231.81|4233.16|4232.56|4231.91|4231.31|674
1624338300000|2021-06-22 05:05:00|4232.16|4231.56|4232.16|4231.56|4232.66|4232.06|4231.91|4231.31|328
1624338600000|2021-06-22 05:10:00|4231.91|4231.31|4231.41|4230.81|4231.91|4231.31|4230.91|4230.31|380
1624338900000|2021-06-22 05:15:00|4231.28|4230.68|4230.66|4230.06|4231.41|4230.81|4230.66|4230.06|321
1624339200000|2021-06-22 05:20:00|4230.41|4229.81|4230.16|4229.56|4230.91|4230.31|4230.16|4229.56|497
1624339500000|2021-06-22 05:25:00|4229.91|4229.31|4230.41|4229.81|4230.41|4229.81|4229.66|4229.06|354
1624339800000|2021-06-22 05:30:00|4230.66|4230.06|4230.41|4229.81|4230.66|4230.06|4229.41|4228.81|596
1624340100000|2021-06-22 05:35:00|4230.28|4229.68|4230.41|4229.81|4230.91|4230.31|4229.91|4229.31|513
1624340400000|2021-06-22 05:40:00|4230.66|4230.06|4230.91|4230.31|4230.91|4230.31|4230.16|4229.56|662
1624340700000|2021-06-22 05:45:00|4230.78|4230.18|4231.91|4231.31|4232.41|4231.81|4230.78|4230.18|514
1624341000000|2021-06-22 05:50:00|4232.03|4231.43|4231.41|4230.81|4232.41|4231.81|4231.16|4230.56|359
1624341300000|2021-06-22 05:55:00|4231.16|4230.56|4230.91|4230.31|4231.16|4230.56|4229.41|4228.81|981
1624341600000|2021-06-22 06:00:00|4231.16|4230.56|4230.91|4230.31|4231.91|4231.31|4229.16|4228.56|1414
1624341900000|2021-06-22 06:05:00|4230.78|4230.18|4229.41|4228.81|4230.91|4230.31|4229.16|4228.56|897
1624342200000|2021-06-22 06:10:00|4229.16|4228.56|4229.41|4228.81|4229.91|4229.31|4228.41|4227.81|1021
1624342500000|2021-06-22 06:15:00|4229.66|4229.06|4233.16|4232.56|4233.16|4232.56|4229.66|4229.06|989
1624342800000|2021-06-22 06:20:00|4233.66|4233.06|4232.91|4232.31|4233.66|4233.06|4232.16|4231.56|941
1624343100000|2021-06-22 06:25:00|4233.16|4232.56|4232.16|4231.56|4233.41|4232.81|4231.41|4230.81|724
1624343400000|2021-06-22 06:30:00|4232.03|4231.43|4230.16|4229.56|4232.16|4231.56|4230.16|4229.56|771
1624343700000|2021-06-22 06:35:00|4229.78|4229.18|4229.91|4229.31|4231.16|4230.56|4229.66|4229.06|721
1624344000000|2021-06-22 06:40:00|4230.16|4229.56|4229.41|4228.81|4230.91|4230.31|4229.16|4228.56|556
1624344300000|2021-06-22 06:45:00|4229.66|4229.06|4228.41|4227.81|4229.66|4229.06|4227.91|4227.31|957
1624344600000|2021-06-22 06:50:00|4228.53|4227.93|4229.91|4229.31|4230.66|4230.06|4228.41|4227.81|1189
1624344900000|2021-06-22 06:55:00|4229.78|4229.18|4229.03|4228.43|4229.91|4229.31|4228.66|4228.06|599
1624345200000|2021-06-22 07:00:00|4229.16|4228.56|4227.16|4226.56|4229.41|4228.81|4227.16|4226.56|2351
1624345500000|2021-06-22 07:05:00|4226.91|4226.31|4226.66|4226.06|4227.03|4226.43|4225.41|4224.81|2428
1624345800000|2021-06-22 07:10:00|4226.53|4225.93|4223.91|4223.31|4226.53|4225.93|4223.66|4223.06|2715
1624346100000|2021-06-22 07:15:00|4223.78|4223.18|4224.66|4224.06|4225.03|4224.43|4222.41|4221.81|1914
1624346400000|2021-06-22 07:20:00|4224.41|4223.81|4225.41|4224.81|4225.41|4224.81|4222.66|4222.06|1268
1624346700000|2021-06-22 07:25:00|4225.28|4224.68|4225.16|4224.56|4225.53|4224.93|4224.41|4223.81|980
1624347000000|2021-06-22 07:30:00|4224.91|4224.31|4226.91|4226.31|4227.41|4226.81|4224.41|4223.81|1943
1624347300000|2021-06-22 07:35:00|4227.16|4226.56|4225.66|4225.06|4227.16|4226.56|4225.28|4224.68|1015
1624347600000|2021-06-22 07:40:00|4225.53|4224.93|4223.66|4223.06|4225.66|4225.06|4223.28|4222.68|1824
1624347900000|2021-06-22 07:45:00|4223.41|4222.81|4221.91|4221.31|4224.66|4224.06|4221.78|4221.18|1884
1624348200000|2021-06-22 07:50:00|4221.66|4221.06|4218.66|4218.06|4222.41|4221.81|4217.66|4217.06|4100
1624348500000|2021-06-22 07:55:00|4218.91|4218.31|4218.41|4217.81|4219.16|4218.56|4216.91|4216.31|2260
1624348800000|2021-06-22 08:00:00|4218.16|4217.56|4221.66|4221.06|4222.16|4221.56|4217.91|4217.31|3621
1624349100000|2021-06-22 08:05:00|4221.91|4221.31|4220.16|4219.56|4221.91|4221.31|4219.66|4219.06|1745
1624349400000|2021-06-22 08:10:00|4220.03|4219.43|4219.78|4219.18|4221.16|4220.56|4219.66|4219.06|1047
1624349700000|2021-06-22 08:15:00|4219.91|4219.31|4219.91|4219.31|4220.16|4219.56|4217.66|4217.06|1466
1624350000000|2021-06-22 08:20:00|4220.16|4219.56|4220.16|4219.56|4220.41|4219.81|4219.16|4218.56|1059
1624350300000|2021-06-22 08:25:00|4220.28|4219.68|4217.91|4217.31|4220.41|4219.81|4217.41|4216.81|2046
1624350600000|2021-06-22 08:30:00|4217.66|4217.06|4218.41|4217.81|4219.66|4219.06|4216.91|4216.31|1173
1624350900000|2021-06-22 08:35:00|4218.66|4218.06|4218.03|4217.43|4218.66|4218.06|4217.41|4216.81|1029
1624351200000|2021-06-22 08:40:00|4218.16|4217.56|4218.41|4217.81|4218.91|4218.31|4217.66|4217.06|580
1624351500000|2021-06-22 08:45:00|4218.16|4217.56|4218.41|4217.81|4218.91|4218.31|4216.66|4216.06|1070
1624351800000|2021-06-22 08:50:00|4218.66|4218.06|4217.91|4217.31|4218.66|4218.06|4216.16|4215.56|1780
1624352100000|2021-06-22 08:55:00|4217.66|4217.06|4217.66|4217.06|4217.78|4217.18|4216.16|4215.56|819
1624352400000|2021-06-22 09:00:00|4217.78|4217.18|4219.66|4219.06|4219.66|4219.06|4217.66|4217.06|1115
1624352700000|2021-06-22 09:05:00|4219.41|4218.81|4219.91|4219.31|4219.91|4219.31|4218.66|4218.06|787
1624353000000|2021-06-22 09:10:00|4219.78|4219.18|4221.66|4221.06|4221.66|4221.06|4219.41|4218.81|1401
1624353300000|2021-06-22 09:15:00|4222.16|4221.56|4220.66|4220.06|4222.16|4221.56|4220.66|4220.06|985
1624353600000|2021-06-22 09:20:00|4220.78|4220.18|4221.66|4221.06|4222.16|4221.56|4219.91|4219.31|1050
1624353900000|2021-06-22 09:25:00|4221.91|4221.31|4222.28|4221.68|4222.66|4222.06|4221.16|4220.56|1286
1624354200000|2021-06-22 09:30:00|4222.41|4221.81|4221.41|4220.81|4222.66|4222.06|4220.28|4219.68|1066
1624354500000|2021-06-22 09:35:00|4221.16|4220.56|4218.16|4217.56|4221.28|4220.68|4217.91|4217.31|1330
1624354800000|2021-06-22 09:40:00|4218.28|4217.68|4219.41|4218.81|4219.41|4218.81|4216.66|4216.06|1185
1624355100000|2021-06-22 09:45:00|4219.16|4218.56|4219.66|4219.06|4219.66|4219.06|4217.91|4217.31|985
1624355400000|2021-06-22 09:50:00|4219.91|4219.31|4219.53|4218.93|4220.41|4219.81|4219.16|4218.56|722
1624355700000|2021-06-22 09:55:00|4219.41|4218.81|4219.16|4218.56|4220.16|4219.56|4218.66|4218.06|602
1624356000000|2021-06-22 10:00:00|4218.91|4218.31|4222.66|4222.06|4222.66|4222.06|4218.66|4218.06|1038
1624356300000|2021-06-22 10:05:00|4222.53|4221.93|4224.66|4224.06|4224.66|4224.06|4221.91|4221.31|1469
1624356600000|2021-06-22 10:10:00|4224.91|4224.31|4223.91|4223.31|4224.91|4224.31|4223.16|4222.56|1243
1624356900000|2021-06-22 10:15:00|4224.03|4223.43|4220.16|4219.56|4224.16|4223.56|4220.16|4219.56|1149
1624357200000|2021-06-22 10:20:00|4220.41|4219.81|4220.66|4220.06|4221.53|4220.93|4219.91|4219.31|1006
1624357500000|2021-06-22 10:25:00|4220.78|4220.18|4221.53|4220.93|4221.91|4221.31|4219.66|4219.06|1024
1624357800000|2021-06-22 10:30:00|4221.41|4220.81|4220.91|4220.31|4222.91|4222.31|4220.91|4220.31|595
1624358100000|2021-06-22 10:35:00|4221.16|4220.56|4222.41|4221.81|4223.16|4222.56|4221.16|4220.56|523
1624358400000|2021-06-22 10:40:00|4221.91|4221.31|4223.41|4222.81|4223.66|4223.06|4221.66|4221.06|676
1624358700000|2021-06-22 10:45:00|4223.28|4222.68|4224.66|4224.06|4225.66|4225.06|4223.28|4222.68|1020
1624359000000|2021-06-22 10:50:00|4224.53|4223.93|4222.91|4222.31|4224.53|4223.93|4222.41|4221.81|904
1624359300000|2021-06-22 10:55:00|4223.03|4222.43|4224.41|4223.81|4224.53|4223.93|4222.91|4222.31|838
1624359600000|2021-06-22 11:00:00|4224.16|4223.56|4226.16|4225.56|4226.16|4225.56|4223.41|4222.81|1579
1624359900000|2021-06-22 11:05:00|4226.03|4225.43|4228.41|4227.81|4229.91|4229.31|4225.66|4225.06|2945
1624360200000|2021-06-22 11:10:00|4228.66|4228.06|4228.16|4227.56|4229.66|4229.06|4227.16|4226.56|1630
1624360500000|2021-06-22 11:15:00|4227.91|4227.31|4228.16|4227.56|4229.16|4228.56|4226.91|4226.31|1420
1624360800000|2021-06-22 11:20:00|4227.91|4227.31|4228.41|4227.81|4229.66|4229.06|4227.41|4226.81|1298
1624361100000|2021-06-22 11:25:00|4228.66|4228.06|4230.16|4229.56|4230.16|4229.56|4227.91|4227.31|1294
1624361400000|2021-06-22 11:30:00|4230.03|4229.43|4229.16|4228.56|4231.41|4230.81|4228.91|4228.31|2226
1624361700000|2021-06-22 11:35:00|4228.91|4228.31|4227.91|4227.31|4229.66|4229.06|4227.91|4227.31|1004
1624362000000|2021-06-22 11:40:00|4228.03|4227.43|4229.41|4228.81|4229.66|4229.06|4227.91|4227.31|765
1624362300000|2021-06-22 11:45:00|4229.66|4229.06|4228.91|4228.31|4230.16|4229.56|4227.91|4227.31|1010
1624362600000|2021-06-22 11:50:00|4228.66|4228.06|4229.66|4229.06|4229.66|4229.06|4228.41|4227.81|693
1624362900000|2021-06-22 11:55:00|4229.91|4229.31|4230.41|4229.81|4230.66|4230.06|4228.91|4228.31|824
1624363200000|2021-06-22 12:00:00|4230.66|4230.06|4229.66|4229.06|4230.91|4230.31|4229.16|4228.56|1874
1624363500000|2021-06-22 12:05:00|4229.91|4229.31|4229.91|4229.31|4232.16|4231.56|4229.41|4228.81|2295
1624363800000|2021-06-22 12:10:00|4230.03|4229.43|4229.91|4229.31|4230.16|4229.56|4229.16|4228.56|1094
1624364100000|2021-06-22 12:15:00|4230.16|4229.56|4229.41|4228.81|4231.41|4230.81|4229.16|4228.56|1516
1624364400000|2021-06-22 12:20:00|4229.16|4228.56|4231.41|4230.81|4231.91|4231.31|4229.16|4228.56|1538
1624364700000|2021-06-22 12:25:00|4231.16|4230.56|4228.41|4227.81|4231.16|4230.56|4228.41|4227.81|3359
1624365000000|2021-06-22 12:30:00|4228.66|4228.06|4229.66|4229.06|4229.91|4229.31|4228.41|4227.81|1527
1624365300000|2021-06-22 12:35:00|4229.53|4228.93|4228.66|4228.06|4229.66|4229.06|4228.41|4227.81|1684
1624365600000|2021-06-22 12:40:00|4228.53|4227.93|4226.66|4226.06|4228.91|4228.31|4226.41|4225.81|2372
1624365900000|2021-06-22 12:45:00|4226.91|4226.31|4224.91|4224.31|4227.16|4226.56|4224.91|4224.31|3421
1624366200000|2021-06-22 12:50:00|4224.78|4224.18|4222.91|4222.31|4224.91|4224.31|4221.66|4221.06|4611
1624366500000|2021-06-22 12:55:00|4223.03|4222.43|4223.41|4222.81|4223.91|4223.31|4222.16|4221.56|2281
1624366800000|2021-06-22 13:00:00|4223.28|4222.68|4224.41|4223.81|4224.66|4224.06|4222.66|4222.06|2783
1624367100000|2021-06-22 13:05:00|4224.53|4223.93|4226.91|4226.31|4227.53|4226.93|4224.53|4223.93|3827
1624367400000|2021-06-22 13:10:00|4226.66|4226.06|4226.16|4225.56|4227.16|4226.56|4225.66|4225.06|1777
1624367700000|2021-06-22 13:15:00|4226.41|4225.81|4226.66|4226.06|4227.91|4227.31|4226.16|4225.56|2182
1624368000000|2021-06-22 13:20:00|4226.41|4225.81|4225.91|4225.31|4227.16|4226.56|4225.91|4225.31|2142
1624368300000|2021-06-22 13:25:00|4226.03|4225.43|4224.16|4223.56|4226.41|4225.81|4223.66|4223.06|4845
1624368600000|2021-06-22 13:30:00|4224.06|4223.66|4224.31|4223.91|4225.56|4225.16|4220.06|4219.66|28222
1624368900000|2021-06-22 13:35:00|4224.56|4224.16|4220.56|4220.16|4224.56|4224.16|4219.06|4218.66|21231
1624369200000|2021-06-22 13:40:00|4221.06|4220.66|4221.31|4220.91|4223.31|4222.91|4219.56|4219.16|16895
1624369500000|2021-06-22 13:45:00|4221.81|4221.41|4222.06|4221.66|4226.56|4226.16|4221.06|4220.66|22517
1624369800000|2021-06-22 13:50:00|4222.31|4221.91|4218.81|4218.41|4223.56|4223.16|4217.06|4216.66|21773
1624370100000|2021-06-22 13:55:00|4219.06|4218.66|4219.56|4219.16|4221.56|4221.16|4218.56|4218.16|13159
1624370400000|2021-06-22 14:00:00|4220.06|4219.66|4221.06|4220.66|4221.06|4220.66|4216.18|4215.78|19509
1624370700000|2021-06-22 14:05:00|4220.81|4220.41|4224.06|4223.66|4226.56|4226.16|4220.31|4219.91|24815
1624371000000|2021-06-22 14:10:00|4223.81|4223.41|4225.65|4225.25|4225.9|4225.5|4222.83|4222.43|11983
1624371300000|2021-06-22 14:15:00|4225.4|4225|4227.4|4227|4228.9|4228.5|4225.4|4225|15778
1624371600000|2021-06-22 14:20:00|4227.65|4227.25|4228.9|4228.5|4229.9|4229.5|4226.9|4226.5|8122
1624371900000|2021-06-22 14:25:00|4228.65|4228.25|4229.15|4228.75|4229.65|4229.25|4227.4|4227|7920
1624372200000|2021-06-22 14:30:00|4228.9|4228.5|4229.9|4229.5|4230.9|4230.5|4228.65|4228.25|10568
1624372500000|2021-06-22 14:35:00|4230.15|4229.75|4230.65|4230.25|4230.65|4230.25|4229.4|4229|5794
1624372800000|2021-06-22 14:40:00|4230.9|4230.5|4230.4|4230|4230.9|4230.5|4229.9|4229.5|8229
1624373100000|2021-06-22 14:45:00|4230.15|4229.75|4232.15|4231.75|4232.15|4231.75|4229.4|4229|12393
1624373400000|2021-06-22 14:50:00|4232.02|4231.62|4233.65|4233.25|4234.65|4234.25|4231.9|4231.5|12785
1624373700000|2021-06-22 14:55:00|4233.4|4233|4235.15|4234.75|4235.15|4234.75|4233.15|4232.75|7255
1624374000000|2021-06-22 15:00:00|4235.4|4235|4235.4|4235|4235.4|4235|4234.15|4233.75|9999
1624374300000|2021-06-22 15:05:00|4235.15|4234.75|4237.65|4237.25|4237.65|4237.25|4235.15|4234.75|10461
1624374600000|2021-06-22 15:10:00|4237.9|4237.5|4241.65|4241.25|4241.65|4241.25|4237.9|4237.5|18129
1624374900000|2021-06-22 15:15:00|4241.4|4241|4240.15|4239.75|4242.9|4242.5|4239.65|4239.25|16267
1624375200000|2021-06-22 15:20:00|4240.4|4240|4240.9|4240.5|4241.65|4241.25|4239.65|4239.25|10843
1624375500000|2021-06-22 15:25:00|4240.65|4240.25|4240.9|4240.5|4242.65|4242.25|4240.65|4240.25|6920
1624375800000|2021-06-22 15:30:00|4240.65|4240.25|4240.9|4240.5|4242.15|4241.75|4240.4|4240|5650
1624376100000|2021-06-22 15:35:00|4240.65|4240.25|4238.9|4238.5|4240.65|4240.25|4237.9|4237.5|10101
1624376400000|2021-06-22 15:40:00|4238.65|4238.25|4238.15|4237.75|4239.65|4239.25|4237.4|4237|6164
1624376700000|2021-06-22 15:45:00|4238.4|4238|4238.4|4238|4239.65|4239.25|4237.9|4237.5|4987
1624377000000|2021-06-22 15:50:00|4238.52|4238.12|4238.15|4237.75|4239.4|4239|4237.9|4237.5|4519
1624377300000|2021-06-22 15:55:00|4237.9|4237.5|4236.9|4236.5|4238.4|4238|4236.4|4236|5904
1624377600000|2021-06-22 16:00:00|4237.15|4236.75|4239.15|4238.75|4239.65|4239.25|4237.15|4236.75|6921
1624377900000|2021-06-22 16:05:00|4238.9|4238.5|4239.4|4239|4240.15|4239.75|4238.65|4238.25|4889
1624378200000|2021-06-22 16:10:00|4239.27|4238.87|4239.4|4239|4240.4|4240|4239.15|4238.75|4835
1624378500000|2021-06-22 16:15:00|4239.52|4239.12|4238.9|4238.5|4239.65|4239.25|4238.65|4238.25|3679
1624378800000|2021-06-22 16:20:00|4238.65|4238.25|4239.65|4239.25|4239.9|4239.5|4238.4|4238|3627
1624379100000|2021-06-22 16:25:00|4239.9|4239.5|4241.15|4240.75|4241.15|4240.75|4239.9|4239.5|7279
1624379400000|2021-06-22 16:30:00|4240.9|4240.5|4238.9|4238.5|4240.9|4240.5|4238.65|4238.25|5658
1624379700000|2021-06-22 16:35:00|4239.15|4238.75|4239.15|4238.75|4239.65|4239.25|4238.65|4238.25|3504
1624380000000|2021-06-22 16:40:00|4238.9|4238.5|4239.19|4238.79|4239.69|4239.29|4238.19|4237.79|4303
1624380300000|2021-06-22 16:45:00|4239.44|4239.04|4240.44|4240.04|4240.44|4240.04|4238.94|4238.54|3485
1624380600000|2021-06-22 16:50:00|4240.19|4239.79|4239.69|4239.29|4240.94|4240.54|4239.69|4239.29|3357
1624380900000|2021-06-22 16:55:00|4239.94|4239.54|4239.19|4238.79|4240.19|4239.79|4238.94|4238.54|4273
1624381200000|2021-06-22 17:00:00|4238.94|4238.54|4239.19|4238.79|4239.94|4239.54|4238.94|4238.54|3103
1624381500000|2021-06-22 17:05:00|4239.44|4239.04|4240.69|4240.29|4240.94|4240.54|4238.69|4238.29|4052
1624381800000|2021-06-22 17:10:00|4240.94|4240.54|4240.69|4240.29|4241.69|4241.29|4240.44|4240.04|4744
1624382100000|2021-06-22 17:15:00|4240.44|4240.04|4238.44|4238.04|4240.44|4240.04|4237.69|4237.29|7116
1624382400000|2021-06-22 17:20:00|4238.69|4238.29|4239.94|4239.54|4239.94|4239.54|4237.94|4237.54|4826
1624382700000|2021-06-22 17:25:00|4239.69|4239.29|4240.44|4240.04|4240.94|4240.54|4239.44|4239.04|6327
1624383000000|2021-06-22 17:30:00|4240.69|4240.29|4240.19|4239.79|4240.69|4240.29|4239.69|4239.29|3500
1624383300000|2021-06-22 17:35:00|4239.94|4239.54|4240.69|4240.29|4240.94|4240.54|4239.94|4239.54|3085
1624383600000|2021-06-22 17:40:00|4240.44|4240.04|4240.44|4240.04|4240.94|4240.54|4240.19|4239.79|3444
1624383900000|2021-06-22 17:45:00|4240.69|4240.29|4240.94|4240.54|4240.94|4240.54|4239.94|4239.54|3556
1624384200000|2021-06-22 17:50:00|4240.81|4240.41|4240.94|4240.54|4240.94|4240.54|4240.44|4240.04|2140
1624384500000|2021-06-22 17:55:00|4240.81|4240.41|4240.44|4240.04|4240.94|4240.54|4239.69|4239.29|3979
1624384800000|2021-06-22 18:00:00|4240.69|4240.29|4240.06|4239.66|4240.94|4240.54|4238.69|4238.29|6109
1624385100000|2021-06-22 18:05:00|4239.94|4239.54|4239.44|4239.04|4240.19|4239.79|4238.94|4238.54|2718
1624385400000|2021-06-22 18:10:00|4239.19|4238.79|4240.44|4240.04|4240.44|4240.04|4238.94|4238.54|4132
1624385700000|2021-06-22 18:15:00|4240.19|4239.79|4240.81|4240.41|4240.94|4240.54|4239.44|4239.04|5025
1624386000000|2021-06-22 18:20:00|4240.69|4240.29|4241.44|4241.04|4241.56|4241.16|4240.19|4239.79|6481
1624386300000|2021-06-22 18:25:00|4241.19|4240.79|4241.19|4240.79|4242.69|4242.29|4239.94|4239.54|6936
1624386600000|2021-06-22 18:30:00|4240.94|4240.54|4242.69|4242.29|4242.69|4242.29|4240.69|4240.29|4507
1624386900000|2021-06-22 18:35:00|4242.44|4242.04|4245.44|4245.04|4245.44|4245.04|4240.94|4240.54|9936
1624387200000|2021-06-22 18:40:00|4245.19|4244.79|4243.94|4243.54|4245.69|4245.29|4243.69|4243.29|10633
1624387500000|2021-06-22 18:45:00|4243.69|4243.29|4242.44|4242.04|4244.69|4244.29|4242.44|4242.04|5956
1624387800000|2021-06-22 18:50:00|4242.69|4242.29|4245.19|4244.79|4245.44|4245.04|4242.19|4241.79|6024
1624388100000|2021-06-22 18:55:00|4245.31|4244.91|4245.69|4245.29|4246.69|4246.29|4244.94|4244.54|13364
1624388400000|2021-06-22 19:00:00|4245.56|4245.16|4248.94|4248.54|4248.94|4248.54|4245.44|4245.04|14078
1624388700000|2021-06-22 19:05:00|4248.69|4248.29|4250.19|4249.79|4250.69|4250.29|4247.44|4247.04|11616
1624389000000|2021-06-22 19:10:00|4249.94|4249.54|4251.69|4251.29|4252.69|4252.29|4249.94|4249.54|21068
1624389300000|2021-06-22 19:15:00|4251.94|4251.54|4251.69|4251.29|4252.44|4252.04|4250.44|4250.04|17896
1624389600000|2021-06-22 19:20:00|4251.55|4251.15|4254.05|4253.65|4254.05|4253.65|4251.55|4251.15|10565
1624389900000|2021-06-22 19:25:00|4253.8|4253.4|4254.55|4254.15|4256.05|4255.65|4253.8|4253.4|15179
1624390200000|2021-06-22 19:30:00|4254.8|4254.4|4253.8|4253.4|4255.8|4255.4|4252.8|4252.4|16946
1624390500000|2021-06-22 19:35:00|4253.55|4253.15|4252.3|4251.9|4254.05|4253.65|4251.3|4250.9|9879
1624390800000|2021-06-22 19:40:00|4252.55|4252.15|4250.05|4249.65|4253.05|4252.65|4250.05|4249.65|12746
1624391100000|2021-06-22 19:45:00|4250.3|4249.9|4249.05|4248.65|4251.05|4250.65|4248.55|4248.15|13135
1624391400000|2021-06-22 19:50:00|4247.8|4247.4|4250.3|4249.9|4250.42|4250.02|4246.55|4246.15|21207
1624391700000|2021-06-22 19:55:00|4250.55|4250.15|4247.3|4246.9|4250.8|4250.4|4246.3|4245.9|56677
1624392000000|2021-06-22 20:00:00|4247.05|4246.65|4246.14|4245.54|4247.89|4247.29|4246.14|4245.54|28083
1624392300000|2021-06-22 20:05:00|4246.39|4245.79|4246.39|4245.79|4246.89|4246.29|4244.64|4244.04|13256
1624392600000|2021-06-22 20:10:00|4247.89|4247.29|4247.67|4246.17|4249.14|4248.54|4246.89|4246.13|11389
1624392900000|2021-06-22 20:15:00|4247.89|4246.39|4247.96|4246.46|4247.96|4246.46|4247.82|4246.32|3
1624393200000|2021-06-22 20:20:00|4247.92|4246.42|4247.71|4246.21|4247.92|4246.42|4247.63|4246.13|0
1624393500000|2021-06-22 20:25:00|4247.82|4246.32|4247.78|4246.28|4247.92|4246.42|4247.63|4246.13|0
1624393800000|2021-06-22 20:30:00|4247.74|4246.24|4250.76|4250.16|4251.01|4250.41|4247.26|4246.24|1677
1624394100000|2021-06-22 20:35:00|4251.01|4250.41|4250.26|4249.66|4251.01|4250.41|4249.76|4249.16|826
1624394400000|2021-06-22 20:40:00|4250.51|4249.91|4250.51|4249.91|4250.51|4249.91|4250.01|4249.41|394
1624394700000|2021-06-22 20:45:00|4250.76|4250.16|4250.26|4249.66|4250.76|4250.16|4250.01|4249.41|675
1624395000000|2021-06-22 20:50:00|4250.01|4249.41|4249.26|4248.66|4250.01|4249.41|4248.01|4247.41|1122
1624395300000|2021-06-22 20:55:00|4249.01|4248.41|4248.51|4247.01|4249.01|4248.41|4247.76|4247.01|806
1624395600000|2021-06-22 21:00:00|4248.98|4247.48|4250.23|4248.73|4250.23|4248.73|4248.51|4247.01|3
1624395900000|2021-06-22 21:05:00|4249.53|4248.03|4250.15|4248.65|4250.55|4249.05|4249.53|4248.03|0
1624396200000|2021-06-22 21:10:00|4249.61|4248.11|4249.79|4248.29|4249.97|4248.47|4249.42|4247.92|0
1624396500000|2021-06-22 21:15:00|4249.82|4248.32|4249.72|4248.22|4249.82|4248.32|4249.72|4248.22|0
1624396800000|2021-06-22 21:20:00|4249.79|4248.29|4249.68|4248.18|4250.01|4248.51|4249.31|4247.81|0
1624397100000|2021-06-22 21:25:00|4249.82|4248.32|4249.93|4248.43|4250.37|4248.87|4249.79|4248.29|0
1624397400000|2021-06-22 21:30:00|4250.04|4248.54|4250.04|4248.54|4250.12|4248.62|4249.93|4248.43|0
1624397700000|2021-06-22 21:35:00|4249.93|4248.43|4249.79|4248.29|4249.93|4248.43|4249.79|4248.29|0
1624398000000|2021-06-22 21:40:00|4249.75|4248.25|4249.93|4248.43|4250.23|4248.73|4249.72|4248.22|0
1624398300000|2021-06-22 21:45:00|4250.23|4248.73|4250.01|4248.51|4250.23|4248.73|4249.9|4248.4|0
1624398600000|2021-06-22 21:50:00|4249.97|4248.47|4249.93|4248.43|4250.04|4248.54|4249.82|4248.32|0
1624398900000|2021-06-22 21:55:00|4249.9|4248.4|4249.9|4248.4|4250.01|4248.51|4249.82|4248.32|0
1624399200000|2021-06-22 22:00:00|4248.26|4247.66|4247.89|4247.29|4249.14|4248.54|4247.89|4247.29|725
1624399500000|2021-06-22 22:05:00|4248.01|4247.41|4247.89|4247.29|4248.01|4247.41|4247.14|4246.54|692
1624399800000|2021-06-22 22:10:00|4247.64|4247.04|4247.64|4247.04|4247.64|4247.04|4247.64|4247.04|211
1624400100000|2021-06-22 22:15:00|4247.89|4247.29|4247.89|4247.29|4248.64|4248.04|4247.89|4247.29|535
1624400400000|2021-06-22 22:20:00|4248.01|4247.41|4248.14|4247.54|4248.64|4248.04|4248.01|4247.41|102
1624400700000|2021-06-22 22:25:00|4247.89|4247.29|4247.64|4247.04|4248.14|4247.54|4247.64|4247.04|148
1624401000000|2021-06-22 22:30:00|4247.89|4247.29|4247.39|4246.79|4247.89|4247.29|4247.39|4246.79|223
1624401300000|2021-06-22 22:35:00|4247.51|4246.91|4246.64|4246.04|4247.64|4247.04|4246.64|4246.04|423
1624401600000|2021-06-22 22:40:00|4246.89|4246.29|4246.64|4246.04|4247.14|4246.54|4246.64|4246.04|169
1624401900000|2021-06-22 22:45:00|4246.89|4246.29|4247.64|4247.04|4247.89|4247.29|4246.89|4246.29|332
1624402200000|2021-06-22 22:50:00|4247.89|4247.29|4247.89|4247.29|4248.64|4248.04|4247.89|4247.29|230
1624402500000|2021-06-22 22:55:00|4247.76|4247.16|4247.64|4247.04|4247.76|4247.16|4247.14|4246.54|119
1624402800000|2021-06-22 23:00:00|4247.39|4246.79|4248.89|4248.29|4249.14|4248.54|4247.39|4246.79|316
1624403100000|2021-06-22 23:05:00|4248.76|4248.16|4248.26|4247.66|4248.76|4248.16|4248.14|4247.54|181
1624403400000|2021-06-22 23:10:00|4248.39|4247.79|4248.89|4248.29|4248.89|4248.29|4248.14|4247.54|220
1624403700000|2021-06-22 23:15:00|4248.64|4248.04|4248.64|4248.04|4248.89|4248.29|4248.64|4248.04|143
1624404000000|2021-06-22 23:20:00|4248.51|4247.91|4248.14|4247.54|4248.64|4248.04|4248.14|4247.54|215
1624404300000|2021-06-22 23:25:00|4247.89|4247.29|4248.14|4247.54|4248.39|4247.79|4247.89|4247.29|149
1624404600000|2021-06-22 23:30:00|4248.26|4247.66|4248.64|4248.04|4248.64|4248.04|4247.89|4247.29|147
1624404900000|2021-06-22 23:35:00|4248.76|4248.16|4249.64|4249.04|4249.64|4249.04|4248.76|4248.16|446
1624405200000|2021-06-22 23:40:00|4249.89|4249.29|4248.64|4248.04|4249.89|4249.29|4248.64|4248.04|349
1624405500000|2021-06-22 23:45:00|4248.39|4247.79|4249.64|4249.04|4249.89|4249.29|4248.39|4247.79|480
1624405800000|2021-06-22 23:50:00|4249.76|4249.16|4249.64|4249.04|4249.76|4249.16|4248.64|4248.04|335
1624406100000|2021-06-22 23:55:00|4249.39|4248.79|4248.64|4248.04|4249.39|4248.79|4248.39|4247.79|384
1624406400000|2021-06-23 00:00:00|4248.89|4248.29|4247.89|4247.29|4248.89|4248.29|4247.14|4246.54|718
1624406700000|2021-06-23 00:05:00|4247.64|4247.04|4249.39|4248.79|4249.89|4249.29|4247.64|4247.04|900
1624407000000|2021-06-23 00:10:00|4249.64|4249.04|4251.39|4250.79|4251.39|4250.79|4249.64|4249.04|1334
1624407300000|2021-06-23 00:15:00|4251.64|4251.04|4250.14|4249.54|4251.64|4251.04|4250.14|4249.54|585
1624407600000|2021-06-23 00:20:00|4249.89|4249.29|4250.14|4249.54|4250.39|4249.79|4249.39|4248.79|512
1624407900000|2021-06-23 00:25:00|4249.89|4249.29|4249.89|4249.29|4250.14|4249.54|4249.14|4248.54|386
1624408200000|2021-06-23 00:30:00|4250.14|4249.54|4249.14|4248.54|4250.39|4249.79|4248.14|4247.54|652
1624408500000|2021-06-23 00:35:00|4249.01|4248.41|4249.39|4248.79|4249.39|4248.79|4248.14|4247.54|308
1624408800000|2021-06-23 00:40:00|4249.14|4248.54|4249.39|4248.79|4249.89|4249.29|4248.89|4248.29|431
1624409100000|2021-06-23 00:45:00|4249.51|4248.91|4250.64|4250.04|4250.64|4250.04|4249.51|4248.91|420
1624409400000|2021-06-23 00:50:00|4250.39|4249.79|4250.64|4250.04|4251.14|4250.54|4250.39|4249.79|329
1624409700000|2021-06-23 00:55:00|4250.76|4250.16|4250.39|4249.79|4250.76|4250.16|4249.14|4248.54|380
1624410000000|2021-06-23 01:00:00|4250.89|4250.29|4251.39|4250.79|4251.64|4251.04|4250.64|4250.04|903
1624410300000|2021-06-23 01:05:00|4251.26|4250.66|4251.64|4251.04|4252.14|4251.54|4251.14|4250.54|530
1624410600000|2021-06-23 01:10:00|4251.76|4251.16|4251.89|4251.29|4252.64|4252.04|4251.76|4251.16|598
1624410900000|2021-06-23 01:15:00|4252.01|4251.41|4251.89|4251.29|4252.64|4252.04|4251.89|4251.29|465
1624411200000|2021-06-23 01:20:00|4252.14|4251.54|4252.64|4252.04|4253.39|4252.79|4251.89|4251.29|670
1624411500000|2021-06-23 01:25:00|4252.51|4251.91|4252.14|4251.54|4252.51|4251.91|4251.89|4251.29|289
1624411800000|2021-06-23 01:30:00|4251.89|4251.29|4251.89|4251.29|4252.39|4251.79|4251.64|4251.04|562
1624412100000|2021-06-23 01:35:00|4252.01|4251.41|4251.14|4250.54|4252.14|4251.54|4250.89|4250.29|692
1624412400000|2021-06-23 01:40:00|4251.26|4250.66|4251.64|4251.04|4252.14|4251.54|4250.64|4250.04|596
1624412700000|2021-06-23 01:45:00|4251.76|4251.16|4251.64|4251.04|4252.39|4251.79|4251.14|4250.54|412
1624413000000|2021-06-23 01:50:00|4251.89|4251.29|4251.89|4251.29|4252.14|4251.54|4250.39|4249.79|388
1624413300000|2021-06-23 01:55:00|4252.14|4251.54|4252.14|4251.54|4252.89|4252.29|4251.89|4251.29|431
1624413600000|2021-06-23 02:00:00|4252.39|4251.79|4252.89|4252.29|4252.89|4252.29|4251.89|4251.29|348
1624413900000|2021-06-23 02:05:00|4252.64|4252.04|4253.39|4252.79|4253.39|4252.79|4252.39|4251.79|401
1624414200000|2021-06-23 02:10:00|4253.64|4253.04|4253.14|4252.54|4253.64|4253.04|4252.89|4252.29|671
1624414500000|2021-06-23 02:15:00|4253.26|4252.66|4253.64|4253.04|4254.14|4253.54|4253.26|4252.66|805
1624414800000|2021-06-23 02:20:00|4253.51|4252.91|4252.64|4252.04|4253.64|4253.04|4252.64|4252.04|358
1624415100000|2021-06-23 02:25:00|4252.89|4252.29|4253.14|4252.54|4253.39|4252.79|4252.89|4252.29|305
1624415400000|2021-06-23 02:30:00|4253.39|4252.79|4253.64|4253.04|4253.89|4253.29|4252.89|4252.29|428
1624415700000|2021-06-23 02:35:00|4253.76|4253.16|4253.89|4253.29|4254.39|4253.79|4253.64|4253.04|468
1624416000000|2021-06-23 02:40:00|4254.01|4253.41|4254.26|4253.66|4254.39|4253.79|4253.39|4252.79|470
1624416300000|2021-06-23 02:45:00|4254.39|4253.79|4254.26|4253.66|4254.64|4254.04|4254.14|4253.54|302
1624416600000|2021-06-23 02:50:00|4254.14|4253.54|4254.14|4253.54|4254.39|4253.79|4253.89|4253.29|213
1624416900000|2021-06-23 02:55:00|4254.01|4253.41|4253.51|4252.91|4254.14|4253.54|4253.39|4252.79|297
1624417200000|2021-06-23 03:00:00|4253.39|4252.79|4255.39|4254.79|4255.39|4254.79|4253.39|4252.79|563
1624417500000|2021-06-23 03:05:00|4255.14|4254.54|4254.64|4254.04|4255.39|4254.79|4254.64|4254.04|384
1624417800000|2021-06-23 03:10:00|4254.76|4254.16|4255.14|4254.54|4255.14|4254.54|4254.64|4254.04|203
1624418100000|2021-06-23 03:15:00|4255.39|4254.79|4254.89|4254.29|4255.39|4254.79|4254.89|4254.29|309
1624418400000|2021-06-23 03:20:00|4255.01|4254.41|4255.14|4254.54|4255.39|4254.79|4254.89|4254.29|273
1624418700000|2021-06-23 03:25:00|4255.01|4254.41|4254.64|4254.04|4255.14|4254.54|4254.64|4254.04|228
1624419000000|2021-06-23 03:30:00|4254.51|4253.91|4254.39|4253.79|4254.51|4253.91|4254.14|4253.54|218
1624419300000|2021-06-23 03:35:00|4254.51|4253.91|4254.64|4254.04|4254.89|4254.29|4254.51|4253.91|163
1624419600000|2021-06-23 03:40:00|4254.39|4253.79|4254.14|4253.54|4254.51|4253.91|4254.14|4253.54|223
1624419900000|2021-06-23 03:45:00|4254.39|4253.79|4254.39|4253.79|4254.39|4253.79|4254.14|4253.54|185
1624420200000|2021-06-23 03:50:00|4254.26|4253.66|4253.89|4253.29|4254.26|4253.66|4253.64|4253.04|232
1624420500000|2021-06-23 03:55:00|4254.14|4253.54|4253.64|4253.04|4254.14|4253.54|4253.64|4253.04|125
1624420800000|2021-06-23 04:00:00|4253.76|4253.16|4252.89|4252.29|4253.89|4253.29|4252.89|4252.29|344
1624421100000|2021-06-23 04:05:00|4252.76|4252.16|4253.39|4252.79|4253.51|4252.91|4252.64|4252.04|255
1624421400000|2021-06-23 04:10:00|4253.26|4252.66|4253.39|4252.79|4253.64|4253.04|4253.14|4252.54|169
1624421700000|2021-06-23 04:15:00|4253.64|4253.04|4253.64|4253.04|4253.89|4253.29|4253.39|4252.79|163
1624422000000|2021-06-23 04:20:00|4253.76|4253.16|4254.14|4253.54|4254.14|4253.54|4253.64|4253.04|130
1624422300000|2021-06-23 04:25:00|4254.01|4253.41|4253.89|4253.29|4254.14|4253.54|4253.64|4253.04|145
1624422600000|2021-06-23 04:30:00|4253.76|4253.16|4254.14|4253.54|4254.39|4253.79|4253.76|4253.16|239
1624422900000|2021-06-23 04:35:00|4254.26|4253.66|4254.39|4253.79|4254.64|4254.04|4254.14|4253.54|109
1624423200000|2021-06-23 04:40:00|4254.14|4253.54|4253.89|4253.29|4254.14|4253.54|4253.89|4253.29|152
1624423500000|2021-06-23 04:45:00|||||||||36
1624423800000|2021-06-23 04:50:00|4253.76|4253.16|4253.64|4253.04|4254.14|4253.54|4253.64|4253.04|149
1624424100000|2021-06-23 04:55:00|4253.39|4252.79|4252.64|4252.04|4253.39|4252.79|4252.51|4251.91|358
1624424400000|2021-06-23 05:00:00|4252.89|4252.29|4252.64|4252.04|4253.39|4252.79|4252.64|4252.04|476
1624424700000|2021-06-23 05:05:00|4252.76|4252.16|4252.39|4251.79|4253.14|4252.54|4252.39|4251.79|526
1624425000000|2021-06-23 05:10:00|4252.14|4251.54|4252.14|4251.54|4252.39|4251.79|4252.14|4251.54|242
1624425300000|2021-06-23 05:15:00|4252.39|4251.79|4252.64|4252.04|4252.64|4252.04|4252.14|4251.54|245
1624425600000|2021-06-23 05:20:00|4252.89|4252.29|4253.64|4253.04|4254.14|4253.54|4252.64|4252.04|564
1624425900000|2021-06-23 05:25:00|4253.76|4253.16|4254.14|4253.54|4254.14|4253.54|4253.64|4253.04|211
1624426200000|2021-06-23 05:30:00|4253.89|4253.29|4253.89|4253.29|4254.14|4253.54|4253.39|4252.79|435
1624426500000|2021-06-23 05:35:00|4253.76|4253.16|4254.14|4253.54|4254.64|4254.04|4253.64|4253.04|499
1624426800000|2021-06-23 05:40:00|4254.39|4253.79|4254.64|4254.04|4254.89|4254.29|4254.14|4253.54|328
1624427100000|2021-06-23 05:45:00|4254.76|4254.16|4255.64|4255.04|4255.64|4255.04|4254.14|4253.54|589
1624427400000|2021-06-23 05:50:00|4255.39|4254.79|4255.14|4254.54|4255.64|4255.04|4254.89|4254.29|343
1624427700000|2021-06-23 05:55:00|4255.26|4254.66|4256.89|4256.29|4257.89|4257.29|4255.14|4254.54|2063
1624428000000|2021-06-23 06:00:00|4257.14|4256.54|4255.39|4254.79|4257.64|4257.04|4255.14|4254.54|1386
1624428300000|2021-06-23 06:05:00|4255.26|4254.66|4254.39|4253.79|4255.26|4254.66|4253.89|4253.29|813
1624428600000|2021-06-23 06:10:00|4254.51|4253.91|4253.89|4253.29|4255.39|4254.79|4253.89|4253.29|898
1624428900000|2021-06-23 06:15:00|4254.14|4253.54|4255.64|4255.04|4255.64|4255.04|4253.89|4253.29|820
1624429200000|2021-06-23 06:20:00|4255.89|4255.29|4256.39|4255.79|4256.64|4256.04|4255.39|4254.79|908
1624429500000|2021-06-23 06:25:00|4256.51|4255.91|4256.89|4256.29|4256.89|4256.29|4256.14|4255.54|379
1624429800000|2021-06-23 06:30:00|4256.76|4256.16|4255.89|4255.29|4256.89|4256.29|4255.89|4255.29|485
1624430100000|2021-06-23 06:35:00|4255.64|4255.04|4257.14|4256.54|4257.39|4256.79|4255.64|4255.04|651
1624430400000|2021-06-23 06:40:00|4256.89|4256.29|4258.14|4257.54|4259.14|4258.54|4256.89|4256.29|1283
1624430700000|2021-06-23 06:45:00|4258.39|4257.79|4256.89|4256.29|4258.39|4257.79|4256.39|4255.79|990
1624431000000|2021-06-23 06:50:00|4256.64|4256.04|4256.89|4256.29|4257.89|4257.29|4256.64|4256.04|564
1624431300000|2021-06-23 06:55:00|4257.14|4256.54|4257.14|4256.54|4257.14|4256.54|4256.39|4255.79|502
1624431600000|2021-06-23 07:00:00|4256.89|4256.29|4256.39|4255.79|4257.89|4257.29|4255.14|4254.54|2622
1624431900000|2021-06-23 07:05:00|4256.26|4255.66|4256.14|4255.54|4257.14|4256.54|4255.64|4255.04|1091
1624432200000|2021-06-23 07:10:00|4256.01|4255.41|4252.89|4252.29|4256.14|4255.54|4252.89|4252.29|1948
1624432500000|2021-06-23 07:15:00|4252.14|4251.54|4254.39|4253.79|4255.39|4254.79|4252.01|4251.41|2724
1624432800000|2021-06-23 07:20:00|4254.14|4253.54|4254.39|4253.79|4254.89|4254.29|4253.89|4253.29|591
1624433100000|2021-06-23 07:25:00|4254.26|4253.66|4251.89|4251.29|4254.26|4253.66|4250.89|4250.29|1644
1624433400000|2021-06-23 07:30:00|4253.14|4252.54|4251.14|4250.54|4253.64|4253.04|4250.64|4250.04|1802
1624433700000|2021-06-23 07:35:00|4251.26|4250.66|4250.14|4249.54|4251.64|4251.04|4249.64|4249.04|1438
1624434000000|2021-06-23 07:40:00|4250.01|4249.41|4250.64|4250.04|4251.14|4250.54|4249.64|4249.04|1091
1624434300000|2021-06-23 07:45:00|4250.39|4249.79|4251.14|4250.54|4252.01|4251.41|4250.14|4249.54|1001
1624434600000|2021-06-23 07:50:00|4251.01|4250.41|4249.89|4249.29|4251.14|4250.54|4249.89|4249.29|600
1624434900000|2021-06-23 07:55:00|4250.14|4249.54|4250.39|4249.79|4250.64|4250.04|4248.89|4248.29|979
1624435200000|2021-06-23 08:00:00|4250.26|4249.66|4250.14|4249.54|4251.64|4251.04|4249.89|4249.29|899
1624435500000|2021-06-23 08:05:00|4249.89|4249.29|4250.76|4250.16|4251.39|4250.79|4249.64|4249.04|1017
1624435800000|2021-06-23 08:10:00|4250.89|4250.29|4250.64|4250.04|4250.89|4250.29|4249.14|4248.54|815
1624436100000|2021-06-23 08:15:00|4250.51|4249.91|4251.89|4251.29|4252.39|4251.79|4249.64|4249.04|781
1624436400000|2021-06-23 08:20:00|4252.01|4251.41|4252.39|4251.79|4252.64|4252.04|4251.64|4251.04|595
1624436700000|2021-06-23 08:25:00|4252.14|4251.54|4251.14|4250.54|4252.39|4251.79|4251.14|4250.54|582
1624437000000|2021-06-23 08:30:00|4251.39|4250.79|4250.14|4249.54|4251.64|4251.04|4249.89|4249.29|1017
1624437300000|2021-06-23 08:35:00|4250.39|4249.79|4251.89|4251.29|4251.89|4251.29|4250.14|4249.54|662
1624437600000|2021-06-23 08:40:00|4251.76|4251.16|4251.39|4250.79|4252.64|4252.04|4250.64|4250.04|656
1624437900000|2021-06-23 08:45:00|4251.26|4250.66|4250.89|4250.29|4251.64|4251.04|4250.64|4250.04|500
1624438200000|2021-06-23 08:50:00|4251.01|4250.41|4250.64|4250.04|4251.39|4250.79|4250.14|4249.54|932
1624438500000|2021-06-23 08:55:00|4250.14|4249.54|4250.39|4249.79|4250.39|4249.79|4248.89|4248.29|741
1624438800000|2021-06-23 09:00:00|4250.26|4249.66|4248.64|4248.04|4250.64|4250.04|4247.64|4247.04|1624
1624439100000|2021-06-23 09:05:00|4248.51|4247.91|4248.64|4248.04|4248.64|4248.04|4246.76|4246.16|1050
1624439400000|2021-06-23 09:10:00|4248.51|4247.91|4249.39|4248.79|4249.39|4248.79|4246.76|4246.16|813
1624439700000|2021-06-23 09:15:00|4249.14|4248.54|4248.64|4248.04|4249.89|4249.29|4248.14|4247.54|658
1624440000000|2021-06-23 09:20:00|4248.51|4247.91|4248.14|4247.54|4248.51|4247.91|4247.14|4246.54|939
1624440300000|2021-06-23 09:25:00|4248.01|4247.41|4248.64|4248.04|4248.64|4248.04|4246.39|4245.79|917
1624440600000|2021-06-23 09:30:00|4248.89|4248.29|4249.14|4248.54|4249.14|4248.54|4248.14|4247.54|913
1624440900000|2021-06-23 09:35:00|4249.01|4248.41|4249.14|4248.54|4249.89|4249.29|4248.89|4248.29|870
1624441200000|2021-06-23 09:40:00|4249.01|4248.41|4249.89|4249.29|4250.14|4249.54|4248.89|4248.29|481
1624441500000|2021-06-23 09:45:00|4250.14|4249.54|4250.39|4249.79|4250.64|4250.04|4249.89|4249.29|752
1624441800000|2021-06-23 09:50:00|4250.64|4250.04|4249.64|4249.04|4250.89|4250.29|4249.39|4248.79|568
1624442100000|2021-06-23 09:55:00|4249.89|4249.29|4248.64|4248.04|4250.14|4249.54|4248.64|4248.04|562
1624442400000|2021-06-23 10:00:00|4248.89|4248.29|4247.64|4247.04|4248.89|4248.29|4247.39|4246.79|1259
1624442700000|2021-06-23 10:05:00|4247.51|4246.91|4247.89|4247.29|4248.64|4248.04|4246.76|4246.16|984
1624443000000|2021-06-23 10:10:00|4247.76|4247.16|4248.89|4248.29|4249.39|4248.79|4247.64|4247.04|1083
1624443300000|2021-06-23 10:15:00|4248.76|4248.16|4249.89|4249.29|4250.39|4249.79|4248.39|4247.79|653
1624443600000|2021-06-23 10:20:00|4250.01|4249.41|4251.39|4250.79|4251.64|4251.04|4249.64|4249.04|881
1624443900000|2021-06-23 10:25:00|4251.26|4250.66|4251.39|4250.79|4251.89|4251.29|4250.64|4250.04|1061
1624444200000|2021-06-23 10:30:00|4251.26|4250.66|4250.14|4249.54|4251.64|4251.04|4250.14|4249.54|738
1624444500000|2021-06-23 10:35:00|4249.89|4249.29|4250.14|4249.54|4250.39|4249.79|4249.39|4248.79|546
1624444800000|2021-06-23 10:40:00|4250.26|4249.66|4249.64|4249.04|4250.39|4249.79|4249.64|4249.04|292
1624445100000|2021-06-23 10:45:00|4249.76|4249.16|4249.89|4249.29|4250.39|4249.79|4249.39|4248.79|392
1624445400000|2021-06-23 10:50:00|4249.76|4249.16|4248.89|4248.29|4250.39|4249.79|4248.64|4248.04|827
1624445700000|2021-06-23 10:55:00|4248.39|4247.79|4248.14|4247.54|4248.89|4248.29|4247.14|4246.54|1359
1624446000000|2021-06-23 11:00:00|4248.39|4247.79|4246.14|4245.54|4248.64|4248.04|4246.14|4245.54|1585
1624446300000|2021-06-23 11:05:00|4246.01|4245.41|4247.64|4247.04|4248.14|4247.54|4246.01|4245.41|1124
1624446600000|2021-06-23 11:10:00|4247.89|4247.29|4245.89|4245.29|4247.89|4247.29|4245.14|4244.54|1366
1624446900000|2021-06-23 11:15:00|4245.39|4244.79|4246.14|4245.54|4247.64|4247.04|4245.39|4244.79|949
1624447200000|2021-06-23 11:20:00|4246.26|4245.66|4243.39|4242.79|4246.39|4245.79|4242.39|4241.79|3639
1624447500000|2021-06-23 11:25:00|4243.51|4242.91|4243.89|4243.29|4243.89|4243.29|4241.64|4241.04|2192
1624447800000|2021-06-23 11:30:00|4243.64|4243.04|4245.89|4245.29|4245.89|4245.29|4243.39|4242.79|1600
1624448100000|2021-06-23 11:35:00|4246.01|4245.41|4245.01|4244.41|4246.14|4245.54|4243.39|4242.79|1540
1624448400000|2021-06-23 11:40:00|4244.89|4244.29|4246.89|4246.29|4246.89|4246.29|4244.64|4244.04|1174
1624448700000|2021-06-23 11:45:00|4246.64|4246.04|4246.39|4245.79|4246.89|4246.29|4245.39|4244.79|993
1624449000000|2021-06-23 11:50:00|4246.51|4245.91|4247.64|4247.04|4247.89|4247.29|4246.39|4245.79|1169
1624449300000|2021-06-23 11:55:00|4247.39|4246.79|4247.39|4246.79|4248.39|4247.79|4247.39|4246.79|1207
1624449600000|2021-06-23 12:00:00|4247.14|4246.54|4246.89|4246.29|4247.89|4247.29|4246.51|4245.91|1801
1624449900000|2021-06-23 12:05:00|4247.01|4246.41|4248.64|4248.04|4248.89|4248.29|4246.89|4246.29|1791
1624450200000|2021-06-23 12:10:00|4248.76|4248.16|4251.89|4251.29|4252.14|4251.54|4248.64|4248.04|2678
1624450500000|2021-06-23 12:15:00|4251.64|4251.04|4250.64|4250.04|4251.76|4251.16|4250.14|4249.54|2397
1624450800000|2021-06-23 12:20:00|4250.39|4249.79|4251.14|4250.54|4252.14|4251.54|4249.89|4249.29|2040
1624451100000|2021-06-23 12:25:00|4250.89|4250.29|4251.14|4250.54|4251.89|4251.29|4250.89|4250.29|1609
1624451400000|2021-06-23 12:30:00|4251.39|4250.79|4250.64|4250.04|4252.89|4252.29|4250.39|4249.79|2173
1624451700000|2021-06-23 12:35:00|4250.89|4250.29|4251.14|4250.54|4251.64|4251.04|4250.64|4250.04|1553
1624452000000|2021-06-23 12:40:00|4251.26|4250.66|4251.39|4250.79|4251.89|4251.29|4251.14|4250.54|1255
1624452300000|2021-06-23 12:45:00|4251.64|4251.04|4251.64|4251.04|4252.14|4251.54|4251.14|4250.54|1165
1624452600000|2021-06-23 12:50:00|4251.39|4250.79|4252.39|4251.79|4252.39|4251.79|4251.14|4250.54|961
1624452900000|2021-06-23 12:55:00|4252.26|4251.66|4252.39|4251.79|4252.39|4251.79|4251.64|4251.04|1229
1624453200000|2021-06-23 13:00:00|4252.14|4251.54|4251.89|4251.29|4252.39|4251.79|4251.51|4250.91|2132
1624453500000|2021-06-23 13:05:00|4252.14|4251.54|4251.39|4250.79|4252.39|4251.79|4251.39|4250.79|3130
1624453800000|2021-06-23 13:10:00|4251.14|4250.54|4252.14|4251.54|4252.14|4251.54|4251.14|4250.54|1426
1624454100000|2021-06-23 13:15:00|4251.89|4251.29|4250.89|4250.29|4252.39|4251.79|4250.89|4250.29|3897
1624454400000|2021-06-23 13:20:00|4250.64|4250.04|4249.89|4249.29|4251.39|4250.79|4249.89|4249.29|2507
1624454700000|2021-06-23 13:25:00|4249.39|4248.79|4247.89|4247.29|4250.14|4249.54|4247.89|4247.29|4700
1624455000000|2021-06-23 13:30:00|4247.79|4247.39|4251.79|4251.39|4254.29|4253.89|4246.79|4246.39|41704
1624455300000|2021-06-23 13:35:00|4251.54|4251.14|4248.79|4248.39|4251.79|4251.39|4248.79|4248.39|14242
1624455600000|2021-06-23 13:40:00|4248.91|4248.51|4252.04|4251.64|4252.04|4251.64|4248.29|4247.89|11159
1624455900000|2021-06-23 13:45:00|4252.29|4251.89|4251.04|4250.64|4253.54|4253.14|4250.04|4249.64|26812
1624456200000|2021-06-23 13:50:00|4250.79|4250.39|4248.04|4247.64|4251.04|4250.64|4247.54|4247.14|19878
1624456500000|2021-06-23 13:55:00|4248.29|4247.89|4252.54|4252.14|4253.79|4253.39|4248.29|4247.89|14229
1624456800000|2021-06-23 14:00:00|4252.29|4251.89|4251.79|4251.39|4254.04|4253.64|4249.04|4248.64|18820
1624457100000|2021-06-23 14:05:00|4251.54|4251.14|4253.54|4253.14|4254.29|4253.89|4251.04|4250.64|11517
1624457400000|2021-06-23 14:10:00|4253.29|4252.89|4254.54|4254.14|4254.54|4254.14|4252.04|4251.64|10500
1624457700000|2021-06-23 14:15:00|4254.79|4254.39|4256.04|4255.64|4256.54|4256.14|4254.29|4253.89|16843
1624458000000|2021-06-23 14:20:00|4255.79|4255.39|4254.29|4253.89|4256.54|4256.14|4253.79|4253.39|12907
1624458300000|2021-06-23 14:25:00|4254.54|4254.14|4252.79|4252.39|4255.29|4254.89|4252.29|4251.89|13131
1624458600000|2021-06-23 14:30:00|4252.54|4252.14|4251.29|4250.89|4253.29|4252.89|4249.54|4249.14|12785
1624458900000|2021-06-23 14:35:00|4251.54|4251.14|4249.54|4249.14|4251.54|4251.14|4249.29|4248.89|8503
1624459200000|2021-06-23 14:40:00|4249.79|4249.39|4250.54|4250.14|4251.04|4250.64|4249.54|4249.14|6771
1624459500000|2021-06-23 14:45:00|4250.29|4249.89|4249.54|4249.14|4251.29|4250.89|4249.04|4248.64|7845
1624459800000|2021-06-23 14:50:00|4249.66|4249.26|4251.04|4250.64|4251.29|4250.89|4248.79|4248.39|8716
1624460100000|2021-06-23 14:55:00|4251.16|4250.76|4251.91|4251.51|4252.04|4251.64|4250.54|4250.14|8668
1624460400000|2021-06-23 15:00:00|4252.04|4251.64|4246.79|4246.39|4253.29|4252.89|4246.79|4246.39|20411
1624460700000|2021-06-23 15:05:00|4246.54|4246.14|4246.04|4245.64|4247.29|4246.89|4246.04|4245.64|13034
1624461000000|2021-06-23 15:10:00|4246.29|4245.89|4247.79|4247.39|4248.04|4247.64|4246.04|4245.64|9550
1624461300000|2021-06-23 15:15:00|4247.54|4247.14|4247.54|4247.14|4247.79|4247.39|4247.04|4246.64|7914
1624461600000|2021-06-23 15:20:00|4247.29|4246.89|4248.54|4248.14|4249.29|4248.89|4246.79|4246.39|7860
1624461900000|2021-06-23 15:25:00|4248.79|4248.39|4248.29|4247.89|4249.54|4249.14|4247.54|4247.14|5849
1624462200000|2021-06-23 15:30:00|4248.04|4247.64|4246.34|4245.94|4248.54|4248.14|4246.34|4245.94|11007
1624462500000|2021-06-23 15:35:00|4246.59|4246.19|4247.59|4247.19|4248.34|4247.94|4245.71|4245.31|12090
1624462800000|2021-06-23 15:40:00|4247.34|4246.94|4248.84|4248.44|4249.34|4248.94|4247.34|4246.94|6220
1624463100000|2021-06-23 15:45:00|4249.09|4248.69|4248.84|4248.44|4249.09|4248.69|4248.09|4247.69|4106
1624463400000|2021-06-23 15:50:00|4248.59|4248.19|4249.84|4249.44|4250.09|4249.69|4248.34|4247.94|4769
1624463700000|2021-06-23 15:55:00|4249.59|4249.19|4249.59|4249.19|4250.09|4249.69|4249.09|4248.69|3128
1624464000000|2021-06-23 16:00:00|4249.34|4248.94|4249.84|4249.44|4250.09|4249.69|4248.59|4248.19|3634
1624464300000|2021-06-23 16:05:00|4249.59|4249.19|4250.59|4250.19|4251.09|4250.69|4249.59|4249.19|5302
1624464600000|2021-06-23 16:10:00|4250.84|4250.44|4250.34|4249.94|4251.09|4250.69|4250.09|4249.69|4543
1624464900000|2021-06-23 16:15:00|4250.09|4249.69|4249.84|4249.44|4250.34|4249.94|4249.59|4249.19|3758
1624465200000|2021-06-23 16:20:00|4250.09|4249.69|4250.34|4249.94|4250.84|4250.44|4249.59|4249.19|3260
1624465500000|2021-06-23 16:25:00|4250.09|4249.69|4250.34|4249.94|4250.84|4250.44|4250.09|4249.69|2809
1624465800000|2021-06-23 16:30:00|4250.09|4249.69|4249.59|4249.19|4250.09|4249.69|4248.84|4248.44|4219
1624466100000|2021-06-23 16:35:00|4249.71|4249.31|4244.34|4243.94|4249.71|4249.31|4243.84|4243.44|10436
1624466400000|2021-06-23 16:40:00|4244.2|4243.8|4248.07|4247.67|4248.2|4247.8|4243.45|4243.05|12633
1624466700000|2021-06-23 16:45:00|4248.2|4247.8|4247.45|4247.05|4248.2|4247.8|4246.2|4245.8|5973
1624467000000|2021-06-23 16:50:00|4247.7|4247.3|4247.7|4247.3|4248.45|4248.05|4247.45|4247.05|4184
1624467300000|2021-06-23 16:55:00|4247.95|4247.55|4247.7|4247.3|4247.95|4247.55|4246.45|4246.05|5520
1624467600000|2021-06-23 17:00:00|4247.95|4247.55|4247.95|4247.55|4248.45|4248.05|4246.95|4246.55|6390
1624467900000|2021-06-23 17:05:00|4248.2|4247.8|4249.45|4249.05|4249.95|4249.55|4247.95|4247.55|6969
1624468200000|2021-06-23 17:10:00|4249.57|4249.17|4251.2|4250.8|4251.2|4250.8|4249.45|4249.05|6133
1624468500000|2021-06-23 17:15:00|4251.7|4251.3|4251.2|4250.8|4251.95|4251.55|4250.95|4250.55|6341
1624468800000|2021-06-23 17:20:00|4250.95|4250.55|4251.7|4251.3|4252.2|4251.8|4250.95|4250.55|4448
1624469100000|2021-06-23 17:25:00|4251.45|4251.05|4251.7|4251.3|4252.2|4251.8|4251.2|4250.8|3040
1624469400000|2021-06-23 17:30:00|4251.57|4251.17|4252.2|4251.8|4252.2|4251.8|4251.45|4251.05|3613
1624469700000|2021-06-23 17:35:00|4252.07|4251.67|4251.07|4250.67|4252.2|4251.8|4250.95|4250.55|4036
1624470000000|2021-06-23 17:40:00|4251.2|4250.8|4250.95|4250.55|4251.45|4251.05|4250.2|4249.8|4475
1624470300000|2021-06-23 17:45:00|4251.2|4250.8|4250.95|4250.55|4251.7|4251.3|4250.2|4249.8|4030
1624470600000|2021-06-23 17:50:00|4251.2|4250.8|4251.7|4251.3|4252.2|4251.8|4250.7|4250.3|3958
1624470900000|2021-06-23 17:55:00|4251.95|4251.55|4252.2|4251.8|4252.2|4251.8|4250.95|4250.55|3671
1624471200000|2021-06-23 18:00:00|4251.95|4251.55|4249.7|4249.3|4252.2|4251.8|4249.7|4249.3|9791
1624471500000|2021-06-23 18:05:00|4249.45|4249.05|4250.7|4250.3|4250.95|4250.55|4249.45|4249.05|3505
1624471800000|2021-06-23 18:10:00|4250.95|4250.55|4250.95|4250.55|4251.2|4250.8|4250.45|4250.05|3248
1624472100000|2021-06-23 18:15:00|4250.7|4250.3|4249.95|4249.55|4250.95|4250.55|4248.95|4248.55|4967
1624472400000|2021-06-23 18:20:00|4250.2|4249.8|4248.95|4248.55|4250.2|4249.8|4248.45|4248.05|4780
1624472700000|2021-06-23 18:25:00|4249.2|4248.8|4248.7|4248.3|4250.45|4250.05|4248.7|4248.3|3747
1624473000000|2021-06-23 18:30:00|4248.45|4248.05|4249.7|4249.3|4249.7|4249.3|4248.2|4247.8|3437
1624473300000|2021-06-23 18:35:00|4249.82|4249.42|4250.45|4250.05|4250.7|4250.3|4248.95|4248.55|4132
1624473600000|2021-06-23 18:40:00|4250.2|4249.8|4249.2|4248.8|4250.2|4249.8|4248.45|4248.05|5890
1624473900000|2021-06-23 18:45:00|4249.07|4248.67|4249.2|4248.8|4249.95|4249.55|4248.95|4248.55|2582
1624474200000|2021-06-23 18:50:00|4249.32|4248.92|4249.2|4248.8|4249.45|4249.05|4248.7|4248.3|2872
1624474500000|2021-06-23 18:55:00|4249.45|4249.05|4250.2|4249.8|4250.7|4250.3|4249.2|4248.8|4698
1624474800000|2021-06-23 19:00:00|4249.95|4249.55|4249.95|4249.55|4250.45|4250.05|4249.7|4249.3|3269
1624475100000|2021-06-23 19:05:00|4249.7|4249.3|4249.2|4248.8|4250.45|4250.05|4248.2|4247.8|5768
1624475400000|2021-06-23 19:10:00|4249.32|4248.92|4250.45|4250.05|4250.95|4250.55|4249.2|4248.8|5701
1624475700000|2021-06-23 19:15:00|4250.7|4250.3|4250.45|4250.05|4250.7|4250.3|4249.45|4249.05|5499
1624476000000|2021-06-23 19:20:00|4250.4|4250|4251.15|4250.75|4251.4|4251|4249.9|4249.5|5267
1624476300000|2021-06-23 19:25:00|4251.4|4251|4253.4|4253|4254.4|4254|4250.9|4250.5|14108
1624476600000|2021-06-23 19:30:00|4253.15|4252.75|4251.65|4251.25|4253.65|4253.25|4251.65|4251.25|7942
1624476900000|2021-06-23 19:35:00|4251.9|4251.5|4250.4|4250|4251.9|4251.5|4250.15|4249.75|8635
1624477200000|2021-06-23 19:40:00|4250.15|4249.75|4249.4|4249|4250.65|4250.25|4249.15|4248.75|9111
1624477500000|2021-06-23 19:45:00|4249.15|4248.75|4245.9|4245.5|4249.4|4249|4244.9|4244.5|13591
1624477800000|2021-06-23 19:50:00|4245.4|4245|4243.9|4243.5|4245.4|4245|4243.02|4242.62|22692
1624478100000|2021-06-23 19:55:00|4244.15|4243.75|4242.9|4242.5|4244.15|4243.75|4241.65|4241.25|64155
1624478400000|2021-06-23 20:00:00|4242.51|4242.11|4244.61|4244.01|4245.36|4244.76|4242.36|4241.76|25502
1624478700000|2021-06-23 20:05:00|4244.36|4243.76|4244.61|4244.01|4244.61|4244.01|4243.36|4242.76|8048
1624479000000|2021-06-23 20:10:00|4244.36|4243.76|4244.76|4243.26|4244.76|4244.01|4244.23|4243.26|5130
1624479300000|2021-06-23 20:15:00|4244.79|4243.29|4244.79|4243.29|4244.94|4243.44|4244.65|4243.15|145
1624479600000|2021-06-23 20:20:00|4244.76|4243.26|4244.76|4243.26|4244.83|4243.33|4244.54|4243.04|0
1624479900000|2021-06-23 20:25:00|4244.68|4243.18|4244.47|4242.97|4244.72|4243.22|4244.21|4242.71|0
1624480200000|2021-06-23 20:30:00|4243.98|4243.38|4244.23|4243.63|4244.48|4243.88|4242.98|4242.38|1650
1624480500000|2021-06-23 20:35:00|4243.98|4243.38|4244.23|4243.63|4244.48|4243.88|4243.98|4243.38|632
1624480800000|2021-06-23 20:40:00|4244.48|4243.88|4244.48|4243.88|4244.48|4243.88|4244.23|4243.63|442
1624481100000|2021-06-23 20:45:00|4244.23|4243.63|4243.73|4243.13|4244.73|4244.13|4243.73|4243.13|916
1624481400000|2021-06-23 20:50:00|4243.98|4243.38|4243.73|4243.13|4243.98|4243.38|4243.23|4242.63|332
1624481700000|2021-06-23 20:55:00|4243.48|4242.88|4244.97|4243.47|4244.97|4243.88|4243.48|4242.88|566
1624482000000|2021-06-23 21:00:00|4245.01|4243.51|4244.83|4243.33|4245.01|4243.51|4244.64|4243.14|0
1624482300000|2021-06-23 21:05:00|4244.79|4243.29|4244.5|4243|4244.83|4243.33|4244.5|4243|0
1624482600000|2021-06-23 21:10:00|4244.46|4242.96|4244.57|4243.07|4244.61|4243.11|4244.46|4242.96|0
1624482900000|2021-06-23 21:15:00|4244.42|4242.92|4244.39|4242.89|4244.68|4243.18|4244.35|4242.85|0
1624483200000|2021-06-23 21:20:00|4244.64|4243.14|4244.75|4243.25|4244.79|4243.29|4244.39|4242.89|0
1624483500000|2021-06-23 21:25:00|4244.64|4243.14|4244.68|4243.18|4244.79|4243.29|4244.61|4243.11|0
1624483800000|2021-06-23 21:30:00|4245.19|4243.69|4244.9|4243.4|4245.19|4243.69|4244.86|4243.36|0
1624484100000|2021-06-23 21:35:00|4244.83|4243.33|4244.79|4243.29|4244.9|4243.4|4244.79|4243.29|0
1624484400000|2021-06-23 21:40:00|4244.86|4243.36|4244.94|4243.44|4244.94|4243.44|4244.86|4243.36|0
1624484700000|2021-06-23 21:45:00|4245.01|4243.51|4244.9|4243.4|4245.05|4243.55|4244.9|4243.4|0
1624485000000|2021-06-23 21:50:00|4244.86|4243.36|4244.79|4243.29|4244.86|4243.36|4244.68|4243.18|0
1624485300000|2021-06-23 21:55:00|4244.83|4243.33|4245.41|4243.91|4245.45|4243.95|4244.83|4243.33|0
1624485600000|2021-06-23 22:00:00|4244.48|4243.88|4245.36|4244.76|4245.61|4245.01|4242.86|4242.26|1591
1624485900000|2021-06-23 22:05:00|4245.61|4245.01|4245.61|4245.01|4246.11|4245.51|4245.23|4244.63|537
1624486200000|2021-06-23 22:10:00|4245.73|4245.13|4245.86|4245.26|4246.11|4245.51|4245.36|4244.76|259
1624486500000|2021-06-23 22:15:00|4245.61|4245.01|4245.61|4245.01|4245.61|4245.01|4245.11|4244.51|189
1624486800000|2021-06-23 22:20:00|4245.73|4245.13|4246.11|4245.51|4246.11|4245.51|4245.36|4244.76|140
1624487100000|2021-06-23 22:25:00|4245.86|4245.26|4245.36|4244.76|4245.86|4245.26|4245.11|4244.51|201
1624487400000|2021-06-23 22:30:00|4245.61|4245.01|4246.11|4245.51|4246.36|4245.76|4245.61|4245.01|245
1624487700000|2021-06-23 22:35:00|4246.36|4245.76|4245.86|4245.26|4246.36|4245.76|4245.86|4245.26|210
1624488000000|2021-06-23 22:40:00|4245.98|4245.38|4246.36|4245.76|4246.36|4245.76|4245.86|4245.26|152
1624488300000|2021-06-23 22:45:00|4246.23|4245.63|4246.61|4246.01|4246.61|4246.01|4245.86|4245.26|254
1624488600000|2021-06-23 22:50:00|4246.86|4246.26|4246.36|4245.76|4246.86|4246.26|4246.36|4245.76|254
1624488900000|2021-06-23 22:55:00|4246.61|4246.01|4246.61|4246.01|4246.86|4246.26|4246.36|4245.76|311
1624489200000|2021-06-23 23:00:00|4246.36|4245.76|4246.86|4246.26|4246.98|4246.38|4246.36|4245.76|201
1624489500000|2021-06-23 23:05:00|4246.61|4246.01|4246.11|4245.51|4246.73|4246.13|4246.11|4245.51|181
1624489800000|2021-06-23 23:10:00|4246.36|4245.76|4245.36|4244.76|4246.61|4246.01|4245.36|4244.76|256
1624490100000|2021-06-23 23:15:00|4245.48|4244.88|4246.61|4246.01|4246.61|4246.01|4245.36|4244.76|195
1624490400000|2021-06-23 23:20:00|4246.36|4245.76|4247.36|4246.76|4247.36|4246.76|4245.86|4245.26|531
1624490700000|2021-06-23 23:25:00|4246.86|4246.26|4247.61|4247.01|4247.86|4247.26|4246.86|4246.26|754
1624491000000|2021-06-23 23:30:00|4247.86|4247.26|4247.61|4247.01|4248.23|4247.63|4247.61|4247.01|487
1624491300000|2021-06-23 23:35:00|4247.48|4246.88|4247.36|4246.76|4247.48|4246.88|4247.36|4246.76|591
1624491600000|2021-06-23 23:40:00|4247.48|4246.88|4247.86|4247.26|4247.86|4247.26|4247.48|4246.88|323
1624491900000|2021-06-23 23:45:00|4247.61|4247.01|4247.61|4247.01|4247.86|4247.26|4247.61|4247.01|280
1624492200000|2021-06-23 23:50:00|4247.36|4246.76|4247.36|4246.76|4247.61|4247.01|4247.36|4246.76|433
1624492500000|2021-06-23 23:55:00|4247.23|4246.63|4247.86|4247.26|4247.86|4247.26|4247.11|4246.51|675
1624492800000|2021-06-24 00:00:00|4247.73|4247.13|4248.36|4247.76|4248.36|4247.76|4247.61|4247.01|915
1624493100000|2021-06-24 00:05:00|4248.11|4247.51|4248.61|4248.01|4248.61|4248.01|4248.11|4247.51|924
1624493400000|2021-06-24 00:10:00|4249.11|4248.51|4249.11|4248.51|4249.11|4248.51|4248.36|4247.76|935
1624493700000|2021-06-24 00:15:00|4248.86|4248.26|4250.11|4249.51|4250.11|4249.51|4248.86|4248.26|2003
1624494000000|2021-06-24 00:20:00|4250.36|4249.76|4250.36|4249.76|4250.36|4249.76|4250.11|4249.51|963
1624494300000|2021-06-24 00:25:00|4250.23|4249.63|4249.86|4249.26|4250.36|4249.76|4249.61|4249.01|668
1624494600000|2021-06-24 00:30:00|4249.61|4249.01|4248.86|4248.26|4249.86|4249.26|4248.86|4248.26|472
1624494900000|2021-06-24 00:35:00|4249.11|4248.51|4250.11|4249.51|4250.11|4249.51|4249.11|4248.51|553
1624495200000|2021-06-24 00:40:00|4249.86|4249.26|4249.86|4249.26|4250.11|4249.51|4249.61|4249.01|344
1624495500000|2021-06-24 00:45:00|4249.73|4249.13|4249.61|4249.01|4249.86|4249.26|4249.36|4248.76|248
1624495800000|2021-06-24 00:50:00|4249.86|4249.26|4250.61|4250.01|4250.61|4250.01|4249.73|4249.13|539
1624496100000|2021-06-24 00:55:00|4250.36|4249.76|4249.86|4249.26|4250.61|4250.01|4249.61|4249.01|578
1624496400000|2021-06-24 01:00:00|4249.61|4249.01|4250.86|4250.26|4251.11|4250.51|4249.61|4249.01|942
1624496700000|2021-06-24 01:05:00|4251.11|4250.51|4249.86|4249.26|4251.11|4250.51|4249.61|4249.01|957
1624497000000|2021-06-24 01:10:00|4250.11|4249.51|4249.86|4249.26|4250.11|4249.51|4249.36|4248.76|413
1624497300000|2021-06-24 01:15:00|4249.98|4249.38|4250.11|4249.51|4250.36|4249.76|4249.86|4249.26|333
1624497600000|2021-06-24 01:20:00|4250.23|4249.63|4250.36|4249.76|4250.73|4250.13|4250.11|4249.51|375
1624497900000|2021-06-24 01:25:00|4250.48|4249.88|4251.61|4251.01|4251.61|4251.01|4250.48|4249.88|1105
1624498200000|2021-06-24 01:30:00|4251.36|4250.76|4251.61|4251.01|4252.11|4251.51|4251.36|4250.76|1684
1624498500000|2021-06-24 01:35:00|4251.86|4251.26|4251.61|4251.01|4252.36|4251.76|4251.61|4251.01|951
1624498800000|2021-06-24 01:40:00|4251.73|4251.13|4252.61|4252.01|4252.61|4252.01|4251.61|4251.01|667
1624499100000|2021-06-24 01:45:00|4252.86|4252.26|4252.36|4251.76|4253.11|4252.51|4252.36|4251.76|1228
1624499400000|2021-06-24 01:50:00|4252.11|4251.51|4252.36|4251.76|4252.86|4252.26|4251.61|4251.01|768
1624499700000|2021-06-24 01:55:00|4252.61|4252.01|4252.11|4251.51|4252.86|4252.26|4252.11|4251.51|350
1624500000000|2021-06-24 02:00:00|4252.36|4251.76|4252.36|4251.76|4253.11|4252.51|4252.23|4251.63|396
1624500300000|2021-06-24 02:05:00|4252.61|4252.01|4252.86|4252.26|4252.86|4252.26|4251.86|4251.26|565
1624500600000|2021-06-24 02:10:00|4252.61|4252.01|4253.11|4252.51|4253.11|4252.51|4252.61|4252.01|452
1624500900000|2021-06-24 02:15:00|4252.86|4252.26|4253.11|4252.51|4253.11|4252.51|4252.86|4252.26|320
1624501200000|2021-06-24 02:20:00|4252.98|4252.38|4253.11|4252.51|4253.11|4252.51|4252.86|4252.26|325
1624501500000|2021-06-24 02:25:00|4252.98|4252.38|4252.86|4252.26|4253.11|4252.51|4252.61|4252.01|280
1624501800000|2021-06-24 02:30:00|4253.11|4252.51|4252.86|4252.26|4253.11|4252.51|4252.61|4252.01|338
1624502100000|2021-06-24 02:35:00|4252.98|4252.38|4253.11|4252.51|4253.11|4252.51|4252.86|4252.26|687
1624502400000|2021-06-24 02:40:00|4252.98|4252.38|4253.11|4252.51|4253.36|4252.76|4252.86|4252.26|387
1624502700000|2021-06-24 02:45:00|4253.23|4252.63|4252.86|4252.26|4253.36|4252.76|4252.86|4252.26|167
1624503000000|2021-06-24 02:50:00|4252.73|4252.13|4252.11|4251.51|4252.86|4252.26|4252.11|4251.51|428
1624503300000|2021-06-24 02:55:00|4251.98|4251.38|4252.61|4252.01|4252.61|4252.01|4251.86|4251.26|303
1624503600000|2021-06-24 03:00:00|4252.36|4251.76|4252.36|4251.76|4252.86|4252.26|4252.23|4251.63|316
1624503900000|2021-06-24 03:05:00|4252.23|4251.63|4251.86|4251.26|4252.36|4251.76|4251.86|4251.26|269
1624504200000|2021-06-24 03:10:00|4251.98|4251.38|4251.86|4251.26|4252.11|4251.51|4251.61|4251.01|316
1624504500000|2021-06-24 03:15:00|4252.11|4251.51|4251.61|4251.01|4252.11|4251.51|4251.61|4251.01|175
1624504800000|2021-06-24 03:20:00|4251.48|4250.88|4251.61|4251.01|4251.61|4251.01|4251.36|4250.76|206
1624505100000|2021-06-24 03:25:00|4251.86|4251.26|4251.73|4251.13|4251.86|4251.26|4251.61|4251.01|154
1624505400000|2021-06-24 03:30:00|4251.61|4251.01|4252.11|4251.51|4252.36|4251.76|4251.61|4251.01|358
1624505700000|2021-06-24 03:35:00|4252.36|4251.76|4252.11|4251.51|4252.36|4251.76|4252.11|4251.51|173
1624506000000|2021-06-24 03:40:00|4252.23|4251.63|4252.61|4252.01|4252.61|4252.01|4252.11|4251.51|154
1624506300000|2021-06-24 03:45:00|4252.86|4252.26|4252.61|4252.01|4252.86|4252.26|4252.36|4251.76|215
1624506600000|2021-06-24 03:50:00|4252.73|4252.13|4253.36|4252.76|4253.36|4252.76|4252.73|4252.13|334
1624506900000|2021-06-24 03:55:00|4253.11|4252.51|4253.23|4252.63|4253.36|4252.76|4253.11|4252.51|224
1624507200000|2021-06-24 04:00:00|4253.11|4252.51|4252.86|4252.26|4253.11|4252.51|4252.61|4252.01|130
1624507500000|2021-06-24 04:05:00|4252.61|4252.01|4252.61|4252.01|4252.98|4252.38|4252.61|4252.01|182
1624507800000|2021-06-24 04:10:00|4252.86|4252.26|4253.11|4252.51|4253.11|4252.51|4252.61|4252.01|114
1624508100000|2021-06-24 04:15:00|4253.36|4252.76|4253.11|4252.51|4253.36|4252.76|4253.11|4252.51|49
1624508400000|2021-06-24 04:20:00|4252.86|4252.26|4252.86|4252.26|4253.11|4252.51|4252.86|4252.26|65
1624508700000|2021-06-24 04:25:00|4252.98|4252.38|4252.61|4252.01|4253.11|4252.51|4252.61|4252.01|91
1624509000000|2021-06-24 04:30:00|4252.36|4251.76|4252.23|4251.63|4252.61|4252.01|4252.11|4251.51|288
1624509300000|2021-06-24 04:35:00|4252.36|4251.76|4252.36|4251.76|4252.36|4251.76|4252.11|4251.51|70
1624509600000|2021-06-24 04:40:00|4252.23|4251.63|4251.86|4251.26|4252.36|4251.76|4251.86|4251.26|243
1624509900000|2021-06-24 04:45:00|4251.98|4251.38|4252.36|4251.76|4252.36|4251.76|4251.86|4251.26|126
1624510200000|2021-06-24 04:50:00|||||||||37
1624510500000|2021-06-24 04:55:00|4252.61|4252.01|4252.11|4251.51|4252.61|4252.01|4252.11|4251.51|155
1624510800000|2021-06-24 05:00:00|4251.98|4251.38|4252.11|4251.51|4252.11|4251.51|4251.36|4250.76|340
1624511100000|2021-06-24 05:05:00|4252.36|4251.76|4252.36|4251.76|4252.36|4251.76|4251.86|4251.26|339
1624511400000|2021-06-24 05:10:00|4252.48|4251.88|4252.36|4251.76|4252.61|4252.01|4252.11|4251.51|279
1624511700000|2021-06-24 05:15:00|4252.23|4251.63|4250.86|4250.26|4252.23|4251.63|4250.48|4249.88|404
1624512000000|2021-06-24 05:20:00|4250.61|4250.01|4250.86|4250.26|4251.11|4250.51|4250.61|4250.01|284
1624512300000|2021-06-24 05:25:00|4250.61|4250.01|4250.36|4249.76|4250.86|4250.26|4249.86|4249.26|340
1624512600000|2021-06-24 05:30:00|4250.11|4249.51|4250.86|4250.26|4250.86|4250.26|4249.86|4249.26|549
1624512900000|2021-06-24 05:35:00|4251.11|4250.51|4250.61|4250.01|4251.36|4250.76|4250.61|4250.01|288
1624513200000|2021-06-24 05:40:00|4250.36|4249.76|4250.48|4249.88|4250.61|4250.01|4250.11|4249.51|176
1624513500000|2021-06-24 05:45:00|4250.61|4250.01|4250.61|4250.01|4250.73|4250.13|4250.11|4249.51|265
1624513800000|2021-06-24 05:50:00|4250.36|4249.76|4250.86|4250.26|4250.86|4250.26|4250.36|4249.76|188
1624514100000|2021-06-24 05:55:00|4250.98|4250.38|4250.61|4250.01|4251.11|4250.51|4250.36|4249.76|233
1624514400000|2021-06-24 06:00:00|4250.36|4249.76|4251.11|4250.51|4251.11|4250.51|4250.11|4249.51|395
1624514700000|2021-06-24 06:05:00|4250.98|4250.38|4252.11|4251.51|4252.36|4251.76|4250.86|4250.26|692
1624515000000|2021-06-24 06:10:00|4251.86|4251.26|4251.36|4250.76|4252.36|4251.76|4251.11|4250.51|573
1624515300000|2021-06-24 06:15:00|4251.23|4250.63|4251.61|4251.01|4251.61|4251.01|4250.61|4250.01|475
1624515600000|2021-06-24 06:20:00|4251.86|4251.26|4252.36|4251.76|4252.36|4251.76|4251.86|4251.26|787
1624515900000|2021-06-24 06:25:00|4252.23|4251.63|4252.36|4251.76|4252.36|4251.76|4251.61|4251.01|384
1624516200000|2021-06-24 06:30:00|4252.23|4251.63|4252.36|4251.76|4252.61|4252.01|4252.11|4251.51|751
1624516500000|2021-06-24 06:35:00|4252.48|4251.88|4251.86|4251.26|4253.11|4252.51|4251.61|4251.01|921
1624516800000|2021-06-24 06:40:00|4251.73|4251.13|4251.86|4251.26|4252.11|4251.51|4251.11|4250.51|422
1624517100000|2021-06-24 06:45:00|4251.61|4251.01|4252.11|4251.51|4252.11|4251.51|4251.61|4251.01|385
1624517400000|2021-06-24 06:50:00|4251.98|4251.38|4252.11|4251.51|4252.36|4251.76|4251.61|4251.01|299
1624517700000|2021-06-24 06:55:00|4252.36|4251.76|4251.73|4251.13|4252.36|4251.76|4251.61|4251.01|390
1624518000000|2021-06-24 07:00:00|4251.86|4251.26|4252.86|4252.26|4252.86|4252.26|4250.61|4250.01|2038
1624518300000|2021-06-24 07:05:00|4252.61|4252.01|4254.36|4253.76|4255.61|4255.01|4252.48|4251.88|3641
1624518600000|2021-06-24 07:10:00|4254.23|4253.63|4254.61|4254.01|4255.11|4254.51|4254.11|4253.51|1354
1624518900000|2021-06-24 07:15:00|4254.86|4254.26|4253.86|4253.26|4255.61|4255.01|4253.61|4253.01|2096
1624519200000|2021-06-24 07:20:00|4254.11|4253.51|4253.98|4253.38|4254.61|4254.01|4253.36|4252.76|1229
1624519500000|2021-06-24 07:25:00|4253.86|4253.26|4253.11|4252.51|4254.11|4253.51|4253.11|4252.51|1305
1624519800000|2021-06-24 07:30:00|4252.86|4252.26|4252.11|4251.51|4252.86|4252.26|4251.36|4250.76|1372
1624520100000|2021-06-24 07:35:00|4251.86|4251.26|4254.86|4254.26|4254.86|4254.26|4251.86|4251.26|1537
1624520400000|2021-06-24 07:40:00|4254.98|4254.38|4254.61|4254.01|4255.11|4254.51|4253.98|4253.38|1387
1624520700000|2021-06-24 07:45:00|4254.73|4254.13|4255.11|4254.51|4255.61|4255.01|4254.36|4253.76|1060
1624521000000|2021-06-24 07:50:00|4255.23|4254.63|4254.86|4254.26|4255.36|4254.76|4254.36|4253.76|766
1624521300000|2021-06-24 07:55:00|4254.98|4254.38|4254.86|4254.26|4255.61|4255.01|4254.61|4254.01|766
1624521600000|2021-06-24 08:00:00|4254.73|4254.13|4259.11|4258.51|4259.36|4258.76|4254.36|4253.76|4836
1624521900000|2021-06-24 08:05:00|4258.98|4258.38|4259.36|4258.76|4260.36|4259.76|4257.86|4257.26|2903
1624522200000|2021-06-24 08:10:00|4259.48|4258.88|4258.86|4258.26|4259.61|4259.01|4258.36|4257.76|2421
1624522500000|2021-06-24 08:15:00|4259.11|4258.51|4260.11|4259.51|4260.11|4259.51|4258.61|4258.01|1076
1624522800000|2021-06-24 08:20:00|4259.86|4259.26|4259.36|4258.76|4261.36|4260.76|4259.36|4258.76|2615
1624523100000|2021-06-24 08:25:00|4259.61|4259.01|4260.11|4259.51|4260.11|4259.51|4259.36|4258.76|1074
1624523400000|2021-06-24 08:30:00|4260.23|4259.63|4260.36|4259.76|4261.11|4260.51|4260.11|4259.51|1754
1624523700000|2021-06-24 08:35:00|4260.23|4259.63|4261.11|4260.51|4261.11|4260.51|4259.98|4259.38|1117
1624524000000|2021-06-24 08:40:00|4260.86|4260.26|4261.86|4261.26|4262.11|4261.51|4260.61|4260.01|1330
1624524300000|2021-06-24 08:45:00|4261.73|4261.13|4261.86|4261.26|4262.11|4261.51|4261.36|4260.76|575
1624524600000|2021-06-24 08:50:00|4261.61|4261.01|4261.86|4261.26|4262.36|4261.76|4261.11|4260.51|1475
1624524900000|2021-06-24 08:55:00|4261.73|4261.13|4261.86|4261.26|4261.98|4261.38|4261.36|4260.76|999
1624525200000|2021-06-24 09:00:00|4262.11|4261.51|4262.11|4261.51|4262.23|4261.63|4261.61|4261.01|894
1624525500000|2021-06-24 09:05:00|4261.98|4261.38|4262.86|4262.26|4263.11|4262.51|4261.86|4261.26|1300
1624525800000|2021-06-24 09:10:00|4262.73|4262.13|4264.36|4263.76|4264.86|4264.26|4262.61|4262.01|2232
1624526100000|2021-06-24 09:15:00|4264.48|4263.88|4264.86|4264.26|4264.86|4264.26|4264.11|4263.51|1272
1624526400000|2021-06-24 09:20:00|4265.11|4264.51|4264.11|4263.51|4265.11|4264.51|4263.98|4263.38|1055
1624526700000|2021-06-24 09:25:00|4264.36|4263.76|4263.11|4262.51|4264.36|4263.76|4262.61|4262.01|2245
1624527000000|2021-06-24 09:30:00|4262.86|4262.26|4264.36|4263.76|4264.36|4263.76|4262.86|4262.26|957
1624527300000|2021-06-24 09:35:00|4264.23|4263.63|4263.86|4263.26|4264.36|4263.76|4263.61|4263.01|2245
1624527600000|2021-06-24 09:40:00|4263.61|4263.01|4262.61|4262.01|4263.86|4263.26|4262.11|4261.51|900
1624527900000|2021-06-24 09:45:00|4262.73|4262.13|4262.61|4262.01|4263.11|4262.51|4262.11|4261.51|860
1624528200000|2021-06-24 09:50:00|4262.48|4261.88|4261.86|4261.26|4262.61|4262.01|4261.86|4261.26|519
1624528500000|2021-06-24 09:55:00|4262.11|4261.51|4262.61|4262.01|4263.36|4262.76|4261.61|4261.01|1107
1624528800000|2021-06-24 10:00:00|4262.36|4261.76|4261.86|4261.26|4262.61|4262.01|4261.36|4260.76|1360
1624529100000|2021-06-24 10:05:00|4262.11|4261.51|4262.11|4261.51|4263.11|4262.51|4261.98|4261.38|670
1624529400000|2021-06-24 10:10:00|4262.23|4261.63|4262.61|4262.01|4263.11|4262.51|4262.11|4261.51|660
1624529700000|2021-06-24 10:15:00|4262.73|4262.13|4263.11|4262.51|4263.86|4263.26|4262.61|4262.01|566
1624530000000|2021-06-24 10:20:00|4263.36|4262.76|4264.36|4263.76|4264.61|4264.01|4263.36|4262.76|700
1624530300000|2021-06-24 10:25:00|4264.23|4263.63|4263.61|4263.01|4265.11|4264.51|4263.36|4262.76|988
1624530600000|2021-06-24 10:30:00|4263.48|4262.88|4263.36|4262.76|4263.86|4263.26|4263.11|4262.51|683
1624530900000|2021-06-24 10:35:00|4263.11|4262.51|4263.36|4262.76|4263.36|4262.76|4262.86|4262.26|647
1624531200000|2021-06-24 10:40:00|4263.23|4262.63|4262.86|4262.26|4263.36|4262.76|4262.86|4262.26|461
1624531500000|2021-06-24 10:45:00|4262.73|4262.13|4263.11|4262.51|4263.36|4262.76|4262.61|4262.01|852
1624531800000|2021-06-24 10:50:00|4262.98|4262.38|4263.11|4262.51|4263.86|4263.26|4262.98|4262.38|848
1624532100000|2021-06-24 10:55:00|4262.86|4262.26|4262.61|4262.01|4263.36|4262.76|4262.11|4261.51|1196
1624532400000|2021-06-24 11:00:00|4262.36|4261.76|4263.11|4262.51|4263.11|4262.51|4261.61|4261.01|2118
1624532700000|2021-06-24 11:05:00|4262.86|4262.26|4263.86|4263.26|4264.36|4263.76|4262.86|4262.26|1576
1624533000000|2021-06-24 11:10:00|4263.61|4263.01|4262.36|4261.76|4263.61|4263.01|4262.36|4261.76|1346
1624533300000|2021-06-24 11:15:00|4262.61|4262.01|4262.11|4261.51|4262.73|4262.13|4262.11|4261.51|1246
1624533600000|2021-06-24 11:20:00|4262.36|4261.76|4263.11|4262.51|4263.36|4262.76|4262.36|4261.76|1354
1624533900000|2021-06-24 11:25:00|4262.86|4262.26|4262.11|4261.51|4263.36|4262.76|4261.86|4261.26|1902
1624534200000|2021-06-24 11:30:00|4262.36|4261.76|4261.86|4261.26|4262.86|4262.26|4261.36|4260.76|1303
1624534500000|2021-06-24 11:35:00|4261.73|4261.13|4262.61|4262.01|4263.11|4262.51|4261.73|4261.13|912
1624534800000|2021-06-24 11:40:00|4262.86|4262.26|4261.86|4261.26|4262.86|4262.26|4261.36|4260.76|1194
1624535100000|2021-06-24 11:45:00|4262.11|4261.51|4262.61|4262.01|4262.86|4262.26|4261.86|4261.26|748
1624535400000|2021-06-24 11:50:00|4262.48|4261.88|4262.86|4262.26|4263.11|4262.51|4262.36|4261.76|1008
1624535700000|2021-06-24 11:55:00|4262.61|4262.01|4262.86|4262.26|4263.36|4262.76|4262.36|4261.76|768
1624536000000|2021-06-24 12:00:00|4262.98|4262.38|4263.36|4262.76|4263.61|4263.01|4262.61|4262.01|2144
1624536300000|2021-06-24 12:05:00|4263.61|4263.01|4263.36|4262.76|4263.86|4263.26|4263.36|4262.76|1625
1624536600000|2021-06-24 12:10:00|4263.23|4262.63|4263.36|4262.76|4263.48|4262.88|4262.61|4262.01|1264
1624536900000|2021-06-24 12:15:00|4263.23|4262.63|4263.36|4262.76|4264.11|4263.51|4263.11|4262.51|1692
1624537200000|2021-06-24 12:20:00|4263.48|4262.88|4263.86|4263.26|4263.86|4263.26|4263.11|4262.51|911
1624537500000|2021-06-24 12:25:00|4264.36|4263.76|4263.61|4263.01|4264.61|4264.01|4263.36|4262.76|1163
1624537800000|2021-06-24 12:30:00|4263.86|4263.26|4262.11|4261.51|4264.11|4263.51|4261.36|4260.76|2987
1624538100000|2021-06-24 12:35:00|4262.36|4261.76|4262.61|4262.01|4263.11|4262.51|4262.36|4261.76|2634
1624538400000|2021-06-24 12:40:00|4262.73|4262.13|4262.61|4262.01|4263.11|4262.51|4262.11|4261.51|1027
1624538700000|2021-06-24 12:45:00|4262.36|4261.76|4259.86|4259.26|4262.61|4262.01|4259.86|4259.26|2832
1624539000000|2021-06-24 12:50:00|4260.11|4259.51|4259.11|4258.51|4260.86|4260.26|4258.86|4258.26|3260
1624539300000|2021-06-24 12:55:00|4259.36|4258.76|4261.61|4261.01|4261.61|4261.01|4259.36|4258.76|2394
1624539600000|2021-06-24 13:00:00|4261.36|4260.76|4261.11|4260.51|4261.61|4261.01|4260.61|4260.01|1759
1624539900000|2021-06-24 13:05:00|4261.36|4260.76|4262.61|4262.01|4262.61|4262.01|4261.11|4260.51|1638
1624540200000|2021-06-24 13:10:00|4262.86|4262.26|4263.61|4263.01|4263.61|4263.01|4262.36|4261.76|1385
1624540500000|2021-06-24 13:15:00|4263.86|4263.26|4263.36|4262.76|4263.86|4263.26|4263.36|4262.76|1630
1624540800000|2021-06-24 13:20:00|4263.48|4262.88|4263.11|4262.51|4263.61|4263.01|4262.86|4262.26|1558
1624541100000|2021-06-24 13:25:00|4262.86|4262.26|4264.86|4264.26|4265.86|4265.26|4262.86|4262.26|7533
1624541400000|2021-06-24 13:30:00|4264.76|4264.36|4264.76|4264.36|4266.76|4266.36|4263.26|4262.86|32150
1624541700000|2021-06-24 13:35:00|4264.51|4264.11|4264.38|4263.98|4266.51|4266.11|4263.76|4263.36|16626
1624542000000|2021-06-24 13:40:00|4264.51|4264.11|4265.76|4265.36|4268.76|4268.36|4264.26|4263.86|18603
1624542300000|2021-06-24 13:45:00|4265.51|4265.11|4267.51|4267.11|4268.01|4267.61|4265.26|4264.86|14903
1624542600000|2021-06-24 13:50:00|4267.76|4267.36|4266.76|4266.36|4268.26|4267.86|4266.01|4265.61|13604
1624542900000|2021-06-24 13:55:00|4267.01|4266.61|4265.01|4264.61|4267.76|4267.36|4263.51|4263.11|16297
1624543200000|2021-06-24 14:00:00|4265.26|4264.86|4266.01|4265.61|4266.51|4266.11|4263.26|4262.86|16687
1624543500000|2021-06-24 14:05:00|4266.26|4265.86|4265.26|4264.86|4268.26|4267.86|4265.26|4264.86|21762
1624543800000|2021-06-24 14:10:00|4265.51|4265.11|4265.26|4264.86|4266.26|4265.86|4264.51|4264.11|11459
1624544100000|2021-06-24 14:15:00|4265.38|4264.98|4267.76|4267.36|4268.26|4267.86|4265.38|4264.98|9203
1624544400000|2021-06-24 14:20:00|4268.01|4267.61|4270.2|4269.8|4270.76|4270.36|4267.51|4267.11|15332
1624544700000|2021-06-24 14:25:00|4270.45|4270.05|4270.7|4270.3|4270.95|4270.55|4269.7|4269.3|8370
1624545000000|2021-06-24 14:30:00|4270.95|4270.55|4271.05|4270.65|4271.3|4270.9|4269.2|4268.8|10092
1624545300000|2021-06-24 14:35:00|4270.8|4270.4|4270.8|4270.4|4271.05|4270.65|4270.05|4269.65|6335
1624545600000|2021-06-24 14:40:00|4270.55|4270.15|4271.05|4270.65|4271.55|4271.15|4270.3|4269.9|6598
1624545900000|2021-06-24 14:45:00|4270.8|4270.4|4268.8|4268.4|4271.05|4270.65|4268.8|4268.4|6225
1624546200000|2021-06-24 14:50:00|4269.05|4268.65|4266.3|4265.9|4269.55|4269.15|4266.05|4265.65|14290
1624546500000|2021-06-24 14:55:00|4266.05|4265.65|4266.3|4265.9|4267.55|4267.15|4266.05|4265.65|7423
1624546800000|2021-06-24 15:00:00|4266.05|4265.65|4267.3|4266.9|4267.8|4267.4|4266.05|4265.65|6892
1624547100000|2021-06-24 15:05:00|4267.05|4266.65|4267.8|4267.4|4268.05|4267.65|4266.8|4266.4|4393
1624547400000|2021-06-24 15:10:00|4268.05|4267.65|4266.55|4266.15|4268.05|4267.65|4266.3|4265.9|4573
1624547700000|2021-06-24 15:15:00|4266.67|4266.27|4265.55|4265.15|4267.05|4266.65|4264.8|4264.4|6169
1624548000000|2021-06-24 15:20:00|4265.8|4265.4|4265.3|4264.9|4265.8|4265.4|4264.3|4263.9|5902
1624548300000|2021-06-24 15:25:00|4265.17|4264.77|4266.05|4265.65|4266.05|4265.65|4264.8|4264.4|3891
1624548600000|2021-06-24 15:30:00|4266.17|4265.77|4266.05|4265.65|4267.05|4266.65|4265.55|4265.15|5977
1624548900000|2021-06-24 15:35:00|4266.3|4265.9|4264.8|4264.4|4266.3|4265.9|4264.55|4264.15|4813
1624549200000|2021-06-24 15:40:00|4264.55|4264.15|4264.55|4264.15|4265.3|4264.9|4262.3|4261.9|11995
1624549500000|2021-06-24 15:45:00|4264.8|4264.4|4265.55|4265.15|4265.8|4265.4|4264.05|4263.65|4516
1624549800000|2021-06-24 15:50:00|4265.8|4265.4|4264.05|4263.65|4266.3|4265.9|4264.05|4263.65|4496
1624550100000|2021-06-24 15:55:00|4264.17|4263.77|4264.05|4263.65|4265.05|4264.65|4263.8|4263.4|4101
1624550400000|2021-06-24 16:00:00|4264.3|4263.9|4264.55|4264.15|4264.55|4264.15|4263.8|4263.4|2617
1624550700000|2021-06-24 16:05:00|4264.8|4264.4|4265.05|4264.65|4265.3|4264.9|4264.3|4263.9|3901
1624551000000|2021-06-24 16:10:00|4264.8|4264.4|4265.8|4265.4|4266.8|4266.4|4264.8|4264.4|5239
1624551300000|2021-06-24 16:15:00|4265.92|4265.52|4266.3|4265.9|4266.8|4266.4|4265.3|4264.9|3608
1624551600000|2021-06-24 16:20:00|4266.42|4266.02|4267.55|4267.15|4267.8|4267.4|4266.3|4265.9|4686
1624551900000|2021-06-24 16:25:00|4267.3|4266.9|4265.8|4265.4|4267.55|4267.15|4265.8|4265.4|4062
1624552200000|2021-06-24 16:30:00|4266.05|4265.65|4265.8|4265.4|4266.55|4266.15|4264.8|4264.4|4408
1624552500000|2021-06-24 16:35:00|4265.55|4265.15|4267.05|4266.65|4267.55|4267.15|4265.55|4265.15|7791
1624552800000|2021-06-24 16:40:00|4266.99|4266.59|4268.24|4267.84|4269.49|4269.09|4266.74|4266.34|8955
1624553100000|2021-06-24 16:45:00|4268.49|4268.09|4267.49|4267.09|4269.24|4268.84|4267.24|4266.84|6278
1624553400000|2021-06-24 16:50:00|4267.36|4266.96|4268.74|4268.34|4268.74|4268.34|4266.74|4266.34|5372
1624553700000|2021-06-24 16:55:00|4268.99|4268.59|4268.24|4267.84|4268.99|4268.59|4266.99|4266.59|6252
1624554000000|2021-06-24 17:00:00|4267.99|4267.59|4269.61|4269.21|4269.74|4269.34|4267.99|4267.59|7022
1624554300000|2021-06-24 17:05:00|4269.49|4269.09|4269.49|4269.09|4269.99|4269.59|4269.11|4268.71|4228
1624554600000|2021-06-24 17:10:00|4269.61|4269.21|4271.24|4270.84|4271.24|4270.84|4268.99|4268.59|8082
1624554900000|2021-06-24 17:15:00|4270.99|4270.59|4267.49|4267.09|4271.49|4271.09|4267.24|4266.84|6713
1624555200000|2021-06-24 17:20:00|4267.24|4266.84|4267.24|4266.84|4267.74|4267.34|4265.24|4264.84|10668
1624555500000|2021-06-24 17:25:00|4266.99|4266.59|4266.49|4266.09|4267.74|4267.34|4266.24|4265.84|4092
1624555800000|2021-06-24 17:30:00|4266.24|4265.84|4267.24|4266.84|4267.24|4266.84|4265.99|4265.59|3577
1624556100000|2021-06-24 17:35:00|4266.99|4266.59|4266.49|4266.09|4267.24|4266.84|4265.61|4265.21|4217
1624556400000|2021-06-24 17:40:00|4266.24|4265.84|4266.11|4265.71|4266.99|4266.59|4265.99|4265.59|3573
1624556700000|2021-06-24 17:45:00|4266.24|4265.84|4264.99|4264.59|4266.49|4266.09|4264.74|4264.34|6641
1624557000000|2021-06-24 17:50:00|4265.11|4264.71|4266.99|4266.59|4266.99|4266.59|4263.99|4263.59|8623
1624557300000|2021-06-24 17:55:00|4266.74|4266.34|4267.49|4267.09|4267.74|4267.34|4266.49|4266.09|7481
1624557600000|2021-06-24 18:00:00|4267.74|4267.34|4267.99|4267.59|4268.49|4268.09|4267.24|4266.84|8013
1624557900000|2021-06-24 18:05:00|4268.24|4267.84|4268.24|4267.84|4268.99|4268.59|4267.74|4267.34|5085
1624558200000|2021-06-24 18:10:00|4268.11|4267.71|4268.49|4268.09|4269.49|4269.09|4267.99|4267.59|4003
1624558500000|2021-06-24 18:15:00|4268.74|4268.34|4268.49|4268.09|4268.74|4268.34|4267.74|4267.34|3251
1624558800000|2021-06-24 18:20:00|4268.61|4268.21|4269.49|4269.09|4269.99|4269.59|4268.61|4268.21|7504
1624559100000|2021-06-24 18:25:00|4269.24|4268.84|4270.24|4269.84|4270.74|4270.34|4269.24|4268.84|3305
1624559400000|2021-06-24 18:30:00|4270.49|4270.09|4271.24|4270.84|4271.49|4271.09|4269.49|4269.09|5447
1624559700000|2021-06-24 18:35:00|4271.11|4270.71|4271.24|4270.84|4271.49|4271.09|4270.74|4270.34|3029
1624560000000|2021-06-24 18:40:00|4270.99|4270.59|4270.99|4270.59|4271.24|4270.84|4270.24|4269.84|3864
1624560300000|2021-06-24 18:45:00|4270.74|4270.34|4269.49|4269.09|4271.49|4271.09|4269.11|4268.71|5423
1624560600000|2021-06-24 18:50:00|4269.61|4269.21|4269.99|4269.59|4270.74|4270.34|4268.99|4268.59|4098
1624560900000|2021-06-24 18:55:00|4269.74|4269.34|4269.99|4269.59|4270.49|4270.09|4269.49|4269.09|3087
1624561200000|2021-06-24 19:00:00|4269.74|4269.34|4267.99|4267.59|4270.24|4269.84|4267.99|4267.59|4606
1624561500000|2021-06-24 19:05:00|4268.24|4267.84|4267.99|4267.59|4269.36|4268.96|4267.99|4267.59|4804
1624561800000|2021-06-24 19:10:00|4267.74|4267.34|4270.11|4269.71|4270.24|4269.84|4267.74|4267.34|7517
1624562100000|2021-06-24 19:15:00|4270.24|4269.84|4268.74|4268.34|4270.24|4269.84|4268.24|4267.84|4482
1624562400000|2021-06-24 19:20:00|4268.49|4268.09|4267.24|4266.84|4269.49|4269.09|4266.74|4266.34|6870
1624562700000|2021-06-24 19:25:00|4266.99|4266.59|4266.2|4265.8|4267.49|4267.09|4265.7|4265.3|5152
1624563000000|2021-06-24 19:30:00|4265.95|4265.55|4266.2|4265.8|4266.95|4266.55|4264.7|4264.3|10990
1624563300000|2021-06-24 19:35:00|4266.32|4265.92|4265.2|4264.8|4267.2|4266.8|4264.7|4264.3|7460
1624563600000|2021-06-24 19:40:00|4265.45|4265.05|4267.45|4267.05|4267.7|4267.3|4264.95|4264.55|8235
1624563900000|2021-06-24 19:45:00|4267.32|4266.92|4266.95|4266.55|4268.2|4267.8|4266.7|4266.3|8265
1624564200000|2021-06-24 19:50:00|4267.07|4266.67|4268.45|4268.05|4269.45|4269.05|4266.7|4266.3|15803
1624564500000|2021-06-24 19:55:00|4268.7|4268.3|4266.95|4266.55|4268.7|4268.3|4265.7|4265.3|49202
1624564800000|2021-06-24 20:00:00|4267.05|4266.45|4267.48|4266.88|4267.73|4267.13|4266.23|4265.63|21635
1624565100000|2021-06-24 20:05:00|4267.73|4267.13|4268.98|4268.38|4268.98|4268.38|4267.48|4266.88|5833
1624565400000|2021-06-24 20:10:00|4269.23|4268.63|4269.72|4268.22|4269.72|4269|4269.1|4268.16|6291
1624565700000|2021-06-24 20:15:00|4269.7|4268.2|4269.7|4268.2|4269.85|4268.35|4269.59|4268.09|3
1624566000000|2021-06-24 20:20:00|4269.63|4268.13|4269.94|4268.44|4269.99|4268.49|4269.52|4268.02|0
1624566300000|2021-06-24 20:25:00|4270.12|4268.62|4270|4268.5|4270.18|4268.68|4269.82|4268.32|0
1624566600000|2021-06-24 20:30:00|4269.35|4268.75|4270.85|4270.25|4271.1|4270.5|4268.6|4268|2110
1624566900000|2021-06-24 20:35:00|4270.6|4270|4271.1|4270.5|4272.35|4271.75|4270.6|4270|2443
1624567200000|2021-06-24 20:40:00|4270.85|4270.25|4271.6|4271|4271.6|4271|4270.6|4270|617
1624567500000|2021-06-24 20:45:00|4271.35|4270.75|4271.6|4271|4271.85|4271.25|4271.35|4270.75|709
1624567800000|2021-06-24 20:50:00|4271.85|4271.25|4271.85|4271.25|4271.85|4271.25|4271.6|4271|849
1624568100000|2021-06-24 20:55:00|4272.1|4271.5|4273.34|4271.84|4273.35|4272.75|4271.6|4271|2445
1624568400000|2021-06-24 21:00:00|4273.3|4271.8|4272.97|4271.47|4273.34|4271.84|4272.97|4271.47|10
1624568700000|2021-06-24 21:05:00|4273.01|4271.51|4273.48|4271.98|4273.52|4272.02|4273.01|4271.51|0
1624569000000|2021-06-24 21:10:00|4273.74|4272.24|4273.37|4271.87|4273.74|4272.24|4273.3|4271.8|0
1624569300000|2021-06-24 21:15:00|4273.34|4271.84|4273.3|4271.8|4273.37|4271.87|4273.3|4271.8|0
1624569600000|2021-06-24 21:20:00|4273.45|4271.95|4272.96|4271.46|4273.45|4271.95|4272.74|4271.24|0
1624569900000|2021-06-24 21:25:00|4272.93|4271.43|4273|4271.5|4273|4271.5|4272.85|4271.35|0
1624570200000|2021-06-24 21:30:00|4272.85|4271.35|4272.85|4271.35|4273|4271.5|4272.85|4271.35|0
1624570500000|2021-06-24 21:35:00|4272.74|4271.24|4272.82|4271.32|4272.82|4271.32|4272.71|4271.21|0
1624570800000|2021-06-24 21:40:00|4272.85|4271.35|4272.78|4271.28|4272.89|4271.39|4272.71|4271.21|0
1624571100000|2021-06-24 21:45:00|4272.82|4271.32|4272.89|4271.39|4272.93|4271.43|4272.71|4271.21|0
1624571400000|2021-06-24 21:50:00|4272.82|4271.32|4273.26|4271.76|4273.26|4271.76|4272.82|4271.32|0
1624571700000|2021-06-24 21:55:00|4273.15|4271.65|4273.15|4271.65|4273.51|4272.01|4272.93|4271.43|0
1624572000000|2021-06-24 22:00:00|4272.6|4272|4270.98|4270.38|4272.85|4272.25|4270.73|4270.13|1310
1624572300000|2021-06-24 22:05:00|4271.1|4270.5|4270.98|4270.38|4271.98|4271.38|4270.48|4269.88|440
1624572600000|2021-06-24 22:10:00|4270.73|4270.13|4271.23|4270.63|4271.48|4270.88|4270.48|4269.88|331
1624572900000|2021-06-24 22:15:00|4271.1|4270.5|4270.98|4270.38|4271.23|4270.63|4270.73|4270.13|134
1624573200000|2021-06-24 22:20:00|4271.23|4270.63|4270.98|4270.38|4271.48|4270.88|4270.48|4269.88|337
1624573500000|2021-06-24 22:25:00|4271.23|4270.63|4272.48|4271.88|4272.48|4271.88|4271.23|4270.63|275
1624573800000|2021-06-24 22:30:00|4272.23|4271.63|4271.73|4271.13|4272.48|4271.88|4271.73|4271.13|437
1624574100000|2021-06-24 22:35:00|4271.6|4271|4271.73|4271.13|4271.73|4271.13|4271.48|4270.88|129
1624574400000|2021-06-24 22:40:00|4271.98|4271.38|4271.48|4270.88|4271.98|4271.38|4271.23|4270.63|234
1624574700000|2021-06-24 22:45:00|4271.35|4270.75|4270.98|4270.38|4271.48|4270.88|4270.85|4270.25|215
1624575000000|2021-06-24 22:50:00|4270.85|4270.25|4271.48|4270.88|4271.73|4271.13|4270.73|4270.13|243
1624575300000|2021-06-24 22:55:00|4271.73|4271.13|4272.23|4271.63|4272.23|4271.63|4271.73|4271.13|174
1624575600000|2021-06-24 23:00:00|4272.35|4271.75|4270.98|4270.38|4272.35|4271.75|4270.98|4270.38|446
1624575900000|2021-06-24 23:05:00|4271.23|4270.63|4270.48|4269.88|4271.23|4270.63|4269.73|4269.13|732
1624576200000|2021-06-24 23:10:00|4270.35|4269.75|4270.73|4270.13|4270.98|4270.38|4270.23|4269.63|218
1624576500000|2021-06-24 23:15:00|4270.35|4269.75|4270.73|4270.13|4270.73|4270.13|4270.1|4269.5|144
1624576800000|2021-06-24 23:20:00|4270.98|4270.38|4270.23|4269.63|4270.98|4270.38|4270.23|4269.63|166
1624577100000|2021-06-24 23:25:00|4270.48|4269.88|4270.23|4269.63|4270.48|4269.88|4270.23|4269.63|93
1624577400000|2021-06-24 23:30:00|4270.1|4269.5|4270.48|4269.88|4270.73|4270.13|4269.73|4269.13|405
1624577700000|2021-06-24 23:35:00|4270.6|4270|4270.73|4270.13|4270.98|4270.38|4270.48|4269.88|172
1624578000000|2021-06-24 23:40:00|4270.6|4270|4270.23|4269.63|4270.73|4270.13|4270.23|4269.63|120
1624578300000|2021-06-24 23:45:00|4270.35|4269.75|4271.48|4270.88|4271.73|4271.13|4270.23|4269.63|297
1624578600000|2021-06-24 23:50:00|4271.23|4270.63|4270.98|4270.38|4271.98|4271.38|4270.73|4270.13|507
1624578900000|2021-06-24 23:55:00|4270.85|4270.25|4270.23|4269.63|4271.23|4270.63|4269.98|4269.38|440
1624579200000|2021-06-25 00:00:00|4270.48|4269.88|4270.73|4270.13|4271.73|4271.13|4269.98|4269.38|764
1624579500000|2021-06-25 00:05:00|4270.98|4270.38|4270.23|4269.63|4271.23|4270.63|4269.98|4269.38|399
1624579800000|2021-06-25 00:10:00|4270.35|4269.75|4269.73|4269.13|4270.48|4269.88|4269.48|4268.88|515
1624580100000|2021-06-25 00:15:00|4269.85|4269.25|4269.23|4268.63|4269.98|4269.38|4268.98|4268.38|800
1624580400000|2021-06-25 00:20:00|4268.98|4268.38|4269.73|4269.13|4269.98|4269.38|4268.98|4268.38|518
1624580700000|2021-06-25 00:25:00|4269.85|4269.25|4270.73|4270.13|4270.98|4270.38|4269.73|4269.13|506
1624581000000|2021-06-25 00:30:00|4270.85|4270.25|4269.23|4268.63|4270.98|4270.38|4269.23|4268.63|473
1624581300000|2021-06-25 00:35:00|4268.98|4268.38|4269.48|4268.88|4269.98|4269.38|4268.98|4268.38|447
1624581600000|2021-06-25 00:40:00|4269.6|4269|4269.48|4268.88|4269.85|4269.25|4268.98|4268.38|299
1624581900000|2021-06-25 00:45:00|4269.35|4268.75|4269.23|4268.63|4269.73|4269.13|4268.73|4268.13|437
1624582200000|2021-06-25 00:50:00|4269.48|4268.88|4269.73|4269.13|4269.73|4269.13|4269.23|4268.63|279
1624582500000|2021-06-25 00:55:00|4269.6|4269|4270.23|4269.63|4270.48|4269.88|4269.48|4268.88|301
1624582800000|2021-06-25 01:00:00|4270.48|4269.88|4270.73|4270.13|4270.98|4270.38|4269.98|4269.38|651
1624583100000|2021-06-25 01:05:00|4270.98|4270.38|4270.73|4270.13|4270.98|4270.38|4270.48|4269.88|382
1624583400000|2021-06-25 01:10:00|4270.6|4270|4270.98|4270.38|4270.98|4270.38|4269.98|4269.38|315
1624583700000|2021-06-25 01:15:00|4270.85|4270.25|4270.73|4270.13|4271.23|4270.63|4270.48|4269.88|471
1624584000000|2021-06-25 01:20:00|4270.6|4270|4268.48|4267.88|4270.6|4270|4268.48|4267.88|894
1624584300000|2021-06-25 01:25:00|4268.73|4268.13|4268.48|4267.88|4269.23|4268.63|4268.23|4267.63|643
1624584600000|2021-06-25 01:30:00|4268.35|4267.75|4269.73|4269.13|4269.73|4269.13|4268.23|4267.63|770
1624584900000|2021-06-25 01:35:00|4269.98|4269.38|4269.98|4269.38|4270.23|4269.63|4269.48|4268.88|656
1624585200000|2021-06-25 01:40:00|4270.1|4269.5|4270.73|4270.13|4271.98|4271.38|4269.98|4269.38|1260
1624585500000|2021-06-25 01:45:00|4270.48|4269.88|4270.23|4269.63|4270.6|4270|4269.48|4268.88|842
1624585800000|2021-06-25 01:50:00|4270.48|4269.88|4270.48|4269.88|4270.73|4270.13|4269.98|4269.38|402
1624586100000|2021-06-25 01:55:00|4270.6|4270|4270.48|4269.88|4270.6|4270|4269.73|4269.13|319
1624586400000|2021-06-25 02:00:00|4270.6|4270|4270.48|4269.88|4270.98|4270.38|4269.98|4269.38|505
1624586700000|2021-06-25 02:05:00|4270.6|4270|4271.23|4270.63|4271.23|4270.63|4270.23|4269.63|521
1624587000000|2021-06-25 02:10:00|4270.98|4270.38|4270.98|4270.38|4271.48|4270.88|4270.73|4270.13|249
1624587300000|2021-06-25 02:15:00|4271.1|4270.5|4270.73|4270.13|4271.23|4270.63|4270.48|4269.88|415
1624587600000|2021-06-25 02:20:00|4270.85|4270.25|4271.73|4271.13|4271.73|4271.13|4270.85|4270.25|346
1624587900000|2021-06-25 02:25:00|4271.98|4271.38|4271.98|4271.38|4272.23|4271.63|4271.73|4271.13|452
1624588200000|2021-06-25 02:30:00|4272.1|4271.5|4272.23|4271.63|4272.48|4271.88|4271.73|4271.13|335
1624588500000|2021-06-25 02:35:00|4271.98|4271.38|4271.73|4271.13|4272.23|4271.63|4271.73|4271.13|395
1624588800000|2021-06-25 02:40:00|4271.85|4271.25|4271.23|4270.63|4271.85|4271.25|4270.98|4270.38|364
1624589100000|2021-06-25 02:45:00|4271.35|4270.75|4271.48|4270.88|4271.73|4271.13|4271.23|4270.63|324
1624589400000|2021-06-25 02:50:00|4271.35|4270.75|4270.98|4270.38|4271.48|4270.88|4270.98|4270.38|224
1624589700000|2021-06-25 02:55:00|4271.23|4270.63|4271.98|4271.38|4271.98|4271.38|4270.98|4270.38|392
1624590000000|2021-06-25 03:00:00|4272.23|4271.63|4271.23|4270.63|4272.23|4271.63|4271.23|4270.63|351
1624590300000|2021-06-25 03:05:00|4271.35|4270.75|4271.73|4271.13|4271.73|4271.13|4271.35|4270.75|230
1624590600000|2021-06-25 03:10:00|4271.6|4271|4271.85|4271.25|4271.98|4271.38|4271.1|4270.5|254
1624590900000|2021-06-25 03:15:00|4271.73|4271.13|4272.73|4272.13|4272.73|4272.13|4271.73|4271.13|499
1624591200000|2021-06-25 03:20:00|4272.6|4272|4272.73|4272.13|4272.85|4272.25|4272.48|4271.88|237
1624591500000|2021-06-25 03:25:00|4272.48|4271.88|4272.73|4272.13|4272.73|4272.13|4272.23|4271.63|263
1624591800000|2021-06-25 03:30:00|4272.98|4272.38|4272.23|4271.63|4272.98|4272.38|4271.98|4271.38|305
1624592100000|2021-06-25 03:35:00|4272.1|4271.5|4273.73|4273.13|4273.73|4273.13|4271.98|4271.38|661
1624592400000|2021-06-25 03:40:00|4273.6|4273|4274.48|4273.88|4274.48|4273.88|4273.48|4272.88|781
1624592700000|2021-06-25 03:45:00|4274.35|4273.75|4274.48|4273.88|4274.48|4273.88|4273.98|4273.38|330
1624593000000|2021-06-25 03:50:00|4274.35|4273.75|4273.98|4273.38|4274.6|4274|4273.98|4273.38|403
1624593300000|2021-06-25 03:55:00|4273.85|4273.25|4274.23|4273.63|4274.23|4273.63|4273.73|4273.13|281
1624593600000|2021-06-25 04:00:00|4274.48|4273.88|4273.98|4273.38|4274.48|4273.88|4273.98|4273.38|217
1624593900000|2021-06-25 04:05:00|4274.1|4273.5|4273.48|4272.88|4274.23|4273.63|4273.35|4272.75|265
1624594200000|2021-06-25 04:10:00|4273.23|4272.63|4273.23|4272.63|4273.48|4272.88|4273.23|4272.63|137
1624594500000|2021-06-25 04:15:00|4273.1|4272.5|4273.23|4272.63|4273.48|4272.88|4273.1|4272.5|285
1624594800000|2021-06-25 04:20:00|4273.35|4272.75|4273.48|4272.88|4273.48|4272.88|4273.23|4272.63|252
1624595100000|2021-06-25 04:25:00|4273.35|4272.75|4272.73|4272.13|4273.48|4272.88|4272.73|4272.13|347
1624595400000|2021-06-25 04:30:00|4272.48|4271.88|4271.23|4270.63|4272.48|4271.88|4271.23|4270.63|819
1624595700000|2021-06-25 04:35:00|4271.1|4270.5|4270.98|4270.38|4271.23|4270.63|4270.73|4270.13|301
1624596000000|2021-06-25 04:40:00|4271.1|4270.5|4271.23|4270.63|4271.48|4270.88|4270.98|4270.38|360
1624596300000|2021-06-25 04:45:00|4271.1|4270.5|4271.48|4270.88|4271.6|4271|4270.98|4270.38|244
1624596600000|2021-06-25 04:50:00|4271.73|4271.13|4271.48|4270.88|4271.73|4271.13|4271.23|4270.63|320
1624596900000|2021-06-25 04:55:00|4271.73|4271.13|4271.23|4270.63|4271.73|4271.13|4270.98|4270.38|542
1624597200000|2021-06-25 05:00:00|4271.98|4271.38|4272.73|4272.13|4272.73|4272.13|4271.73|4271.13|931
1624597500000|2021-06-25 05:05:00|4272.6|4272|4272.23|4271.63|4272.73|4272.13|4272.23|4271.63|230
1624597800000|2021-06-25 05:10:00|4272.35|4271.75|4271.73|4271.13|4272.48|4271.88|4271.73|4271.13|482
1624598100000|2021-06-25 05:15:00|4271.48|4270.88|4270.98|4270.38|4271.73|4271.13|4270.73|4270.13|366
1624598400000|2021-06-25 05:20:00|4271.1|4270.5|4271.23|4270.63|4271.48|4270.88|4270.73|4270.13|297
1624598700000|2021-06-25 05:25:00|4270.98|4270.38|4271.98|4271.38|4271.98|4271.38|4270.98|4270.38|298
1624599000000|2021-06-25 05:30:00|4271.85|4271.25|4271.73|4271.13|4271.98|4271.38|4271.23|4270.63|309
1624599300000|2021-06-25 05:35:00|4271.48|4270.88|4270.98|4270.38|4271.6|4271|4270.98|4270.38|223
1624599600000|2021-06-25 05:40:00|4271.23|4270.63|4271.98|4271.38|4271.98|4271.38|4271.1|4270.5|360
1624599900000|2021-06-25 05:45:00|4271.85|4271.25|4272.73|4272.13|4272.73|4272.13|4271.73|4271.13|280
1624600200000|2021-06-25 05:50:00|4272.6|4272|4272.98|4272.38|4272.98|4272.38|4272.48|4271.88|393
1624600500000|2021-06-25 05:55:00|4273.23|4272.63|4272.73|4272.13|4273.48|4272.88|4272.48|4271.88|445
1624600800000|2021-06-25 06:00:00|4272.98|4272.38|4270.48|4269.88|4272.98|4272.38|4270.48|4269.88|830
1624601100000|2021-06-25 06:05:00|4270.35|4269.75|4270.48|4269.88|4271.48|4270.88|4269.98|4269.38|644
1624601400000|2021-06-25 06:10:00|4270.6|4270|4270.48|4269.88|4270.73|4270.13|4269.23|4268.63|765
1624601700000|2021-06-25 06:15:00|4270.35|4269.75|4269.48|4268.88|4270.48|4269.88|4268.98|4268.38|584
1624602000000|2021-06-25 06:20:00|4269.6|4269|4269.23|4268.63|4270.48|4269.88|4269.23|4268.63|546
1624602300000|2021-06-25 06:25:00|4269.35|4268.75|4268.98|4268.38|4269.48|4268.88|4268.73|4268.13|490
1624602600000|2021-06-25 06:30:00|4268.85|4268.25|4268.73|4268.13|4269.23|4268.63|4268.23|4267.63|609
1624602900000|2021-06-25 06:35:00|4268.85|4268.25|4269.48|4268.88|4269.73|4269.13|4268.73|4268.13|527
1624603200000|2021-06-25 06:40:00|4269.6|4269|4269.23|4268.63|4270.23|4269.63|4269.23|4268.63|430
1624603500000|2021-06-25 06:45:00|4268.98|4268.38|4268.73|4268.13|4269.85|4269.25|4268.48|4267.88|484
1624603800000|2021-06-25 06:50:00|4268.98|4268.38|4269.35|4268.75|4269.48|4268.88|4268.98|4268.38|231
1624604100000|2021-06-25 06:55:00|4269.48|4268.88|4268.98|4268.38|4269.48|4268.88|4267.98|4267.38|759
1624604400000|2021-06-25 07:00:00|4268.73|4268.13|4268.48|4267.88|4269.23|4268.63|4267.73|4267.13|1636
1624604700000|2021-06-25 07:05:00|4268.35|4267.75|4268.73|4268.13|4269.23|4268.63|4267.98|4267.38|1060
1624605000000|2021-06-25 07:10:00|4268.98|4268.38|4268.48|4267.88|4269.23|4268.63|4268.23|4267.63|744
1624605300000|2021-06-25 07:15:00|4268.35|4267.75|4265.98|4265.38|4268.35|4267.75|4265.98|4265.38|1591
1624605600000|2021-06-25 07:20:00|4266.23|4265.63|4265.23|4264.63|4266.48|4265.88|4264.23|4263.63|2048
1624605900000|2021-06-25 07:25:00|4265.35|4264.75|4267.23|4266.63|4267.73|4267.13|4264.73|4264.13|1287
1624606200000|2021-06-25 07:30:00|4267.1|4266.5|4267.73|4267.13|4268.48|4267.88|4266.48|4265.88|1086
1624606500000|2021-06-25 07:35:00|4267.6|4267|4267.98|4267.38|4267.98|4267.38|4266.73|4266.13|678
1624606800000|2021-06-25 07:40:00|4267.85|4267.25|4268.73|4268.13|4268.73|4268.13|4267.73|4267.13|542
1624607100000|2021-06-25 07:45:00|4268.6|4268|4269.48|4268.88|4269.48|4268.88|4268.23|4267.63|689
1624607400000|2021-06-25 07:50:00|4269.35|4268.75|4269.23|4268.63|4269.48|4268.88|4268.35|4267.75|424
1624607700000|2021-06-25 07:55:00|4269.35|4268.75|4268.48|4267.88|4269.48|4268.88|4268.23|4267.63|376
1624608000000|2021-06-25 08:00:00|4268.73|4268.13|4268.48|4267.88|4268.98|4268.38|4268.23|4267.63|664
1624608300000|2021-06-25 08:05:00|4268.35|4267.75|4268.73|4268.13|4268.73|4268.13|4266.48|4265.88|1031
1624608600000|2021-06-25 08:10:00|4268.85|4268.25|4268.48|4267.88|4268.85|4268.25|4267.48|4266.88|947
1624608900000|2021-06-25 08:15:00|4268.23|4267.63|4270.23|4269.63|4270.48|4269.88|4267.23|4266.63|1673
1624609200000|2021-06-25 08:20:00|4270.1|4269.5|4268.98|4268.38|4270.48|4269.88|4268.98|4268.38|870
1624609500000|2021-06-25 08:25:00|4269.1|4268.5|4268.98|4268.38|4269.23|4268.63|4267.73|4267.13|907
1624609800000|2021-06-25 08:30:00|4268.73|4268.13|4269.6|4269|4269.98|4269.38|4268.73|4268.13|561
1624610100000|2021-06-25 08:35:00|4269.73|4269.13|4268.85|4268.25|4270.23|4269.63|4268.85|4268.25|678
1624610400000|2021-06-25 08:40:00|4268.73|4268.13|4268.85|4268.25|4269.23|4268.63|4268.48|4267.88|414
1624610700000|2021-06-25 08:45:00|4268.73|4268.13|4269.73|4269.13|4269.73|4269.13|4268.73|4268.13|449
1624611000000|2021-06-25 08:50:00|4269.6|4269|4269.73|4269.13|4270.48|4269.88|4269.48|4268.88|446
1624611300000|2021-06-25 08:55:00|4269.85|4269.25|4269.48|4268.88|4269.98|4269.38|4269.23|4268.63|558
1624611600000|2021-06-25 09:00:00|4269.35|4268.75|4269.23|4268.63|4269.48|4268.88|4268.73|4268.13|434
1624611900000|2021-06-25 09:05:00|4269.35|4268.75|4268.98|4268.38|4269.73|4269.13|4268.73|4268.13|452
1624612200000|2021-06-25 09:10:00|4268.85|4268.25|4269.23|4268.63|4269.23|4268.63|4267.98|4267.38|428
1624612500000|2021-06-25 09:15:00|4269.1|4268.5|4267.98|4267.38|4269.48|4268.88|4267.98|4267.38|737
1624612800000|2021-06-25 09:20:00|4268.1|4267.5|4269.1|4268.5|4269.23|4268.63|4267.48|4266.88|614
1624613100000|2021-06-25 09:25:00|4268.98|4268.38|4268.73|4268.13|4269.23|4268.63|4268.48|4267.88|361
1624613400000|2021-06-25 09:30:00|4268.85|4268.25|4268.98|4268.38|4269.35|4268.75|4268.48|4267.88|619
1624613700000|2021-06-25 09:35:00|4268.73|4268.13|4269.73|4269.13|4269.73|4269.13|4268.48|4267.88|604
1624614000000|2021-06-25 09:40:00|4269.6|4269|4271.48|4270.88|4272.23|4271.63|4269.23|4268.63|2033
1624614300000|2021-06-25 09:45:00|4271.6|4271|4271.98|4271.38|4271.98|4271.38|4271.23|4270.63|668
1624614600000|2021-06-25 09:50:00|4271.85|4271.25|4272.48|4271.88|4272.98|4272.38|4271.48|4270.88|1457
1624614900000|2021-06-25 09:55:00|4272.35|4271.75|4271.73|4271.13|4272.6|4272|4271.23|4270.63|726
1624615200000|2021-06-25 10:00:00|4271.48|4270.88|4270.48|4269.88|4271.73|4271.13|4270.48|4269.88|589
1624615500000|2021-06-25 10:05:00|4270.73|4270.13|4270.48|4269.88|4270.98|4270.38|4270.23|4269.63|545
1624615800000|2021-06-25 10:10:00|4270.73|4270.13|4269.98|4269.38|4270.73|4270.13|4269.73|4269.13|570
1624616100000|2021-06-25 10:15:00|4269.73|4269.13|4269.85|4269.25|4270.48|4269.88|4269.73|4269.13|562
1624616400000|2021-06-25 10:20:00|4269.98|4269.38|4270.23|4269.63|4270.98|4270.38|4269.73|4269.13|515
1624616700000|2021-06-25 10:25:00|4270.35|4269.75|4269.98|4269.38|4270.48|4269.88|4269.1|4268.5|689
1624617000000|2021-06-25 10:30:00|4270.1|4269.5|4270.73|4270.13|4270.73|4270.13|4270.1|4269.5|419
1624617300000|2021-06-25 10:35:00|4270.98|4270.38|4271.73|4271.13|4271.98|4271.38|4270.73|4270.13|893
1624617600000|2021-06-25 10:40:00|4271.6|4271|4271.48|4270.88|4271.6|4271|4270.73|4270.13|333
1624617900000|2021-06-25 10:45:00|4271.23|4270.63|4271.48|4270.88|4271.73|4271.13|4270.98|4270.38|226
1624618200000|2021-06-25 10:50:00|4271.35|4270.75|4271.23|4270.63|4271.48|4270.88|4270.98|4270.38|382
1624618500000|2021-06-25 10:55:00|4271.35|4270.75|4271.98|4271.38|4272.23|4271.63|4271.23|4270.63|403
1624618800000|2021-06-25 11:00:00|4272.48|4271.88|4272.23|4271.63|4272.73|4272.13|4271.73|4271.13|1468
1624619100000|2021-06-25 11:05:00|4272.1|4271.5|4271.73|4271.13|4272.23|4271.63|4271.48|4270.88|757
1624619400000|2021-06-25 11:10:00|4271.48|4270.88|4271.23|4270.63|4271.98|4271.38|4270.98|4270.38|927
1624619700000|2021-06-25 11:15:00|4270.98|4270.38|4271.23|4270.63|4271.23|4270.63|4270.73|4270.13|605
1624620000000|2021-06-25 11:20:00|4271.35|4270.75|4271.98|4271.38|4271.98|4271.38|4271.23|4270.63|868
1624620300000|2021-06-25 11:25:00|4271.73|4271.13|4271.98|4271.38|4272.35|4271.75|4271.48|4270.88|725
1624620600000|2021-06-25 11:30:00|4272.1|4271.5|4270.98|4270.38|4272.23|4271.63|4270.23|4269.63|1100
1624620900000|2021-06-25 11:35:00|4270.73|4270.13|4271.48|4270.88|4271.73|4271.13|4270.23|4269.63|779
1624621200000|2021-06-25 11:40:00|4271.35|4270.75|4271.23|4270.63|4271.73|4271.13|4270.48|4269.88|739
1624621500000|2021-06-25 11:45:00|4270.98|4270.38|4270.48|4269.88|4271.1|4270.5|4270.23|4269.63|671
1624621800000|2021-06-25 11:50:00|4270.35|4269.75|4269.48|4268.88|4270.48|4269.88|4269.48|4268.88|600
1624622100000|2021-06-25 11:55:00|4268.98|4268.38|4268.98|4268.38|4269.23|4268.63|4267.98|4267.38|1712
1624622400000|2021-06-25 12:00:00|4268.73|4268.13|4270.48|4269.88|4270.48|4269.88|4268.73|4268.13|1489
1624622700000|2021-06-25 12:05:00|4270.6|4270|4270.23|4269.63|4270.73|4270.13|4270.23|4269.63|460
1624623000000|2021-06-25 12:10:00|4270.48|4269.88|4269.98|4269.38|4270.48|4269.88|4269.48|4268.88|1157
1624623300000|2021-06-25 12:15:00|4270.1|4269.5|4269.98|4269.38|4270.23|4269.63|4269.73|4269.13|816
1624623600000|2021-06-25 12:20:00|4270.1|4269.5|4270.98|4270.38|4271.23|4270.63|4269.98|4269.38|1694
1624623900000|2021-06-25 12:25:00|4270.73|4270.13|4269.1|4268.5|4271.23|4270.63|4268.98|4268.38|1288
1624624200000|2021-06-25 12:30:00|4269.23|4268.63|4274.48|4273.88|4275.73|4275.13|4269.1|4268.5|8888
1624624500000|2021-06-25 12:35:00|4274.6|4274|4272.98|4272.38|4275.98|4275.38|4272.98|4272.38|4320
1624624800000|2021-06-25 12:40:00|4273.23|4272.63|4273.98|4273.38|4274.6|4274|4272.98|4272.38|2728
1624625100000|2021-06-25 12:45:00|4273.73|4273.13|4273.48|4272.88|4273.98|4273.38|4272.98|4272.38|2066
1624625400000|2021-06-25 12:50:00|4273.6|4273|4273.73|4273.13|4274.48|4273.88|4273.23|4272.63|2122
1624625700000|2021-06-25 12:55:00|4273.98|4273.38|4274.48|4273.88|4274.48|4273.88|4273.73|4273.13|1341
1624626000000|2021-06-25 13:00:00|4274.35|4273.75|4274.73|4274.13|4274.98|4274.38|4274.23|4273.63|2367
1624626300000|2021-06-25 13:05:00|4274.48|4273.88|4275.23|4274.63|4275.48|4274.88|4274.48|4273.88|2073
1624626600000|2021-06-25 13:10:00|4275.35|4274.75|4275.6|4275|4275.73|4275.13|4274.73|4274.13|2467
1624626900000|2021-06-25 13:15:00|4275.73|4275.13|4275.23|4274.63|4275.73|4275.13|4274.98|4274.38|1520
1624627200000|2021-06-25 13:20:00|4274.98|4274.38|4275.73|4275.13|4275.73|4275.13|4274.73|4274.13|1583
1624627500000|2021-06-25 13:25:00|4275.48|4274.88|4274.98|4274.38|4275.73|4275.13|4274.48|4273.88|3833
1624627800000|2021-06-25 13:30:00|4274.88|4274.48|4273.88|4273.48|4276.63|4276.23|4273.63|4273.23|26580
1624628100000|2021-06-25 13:35:00|4273.63|4273.23|4274.13|4273.73|4274.13|4273.73|4271.38|4270.98|16970
1624628400000|2021-06-25 13:40:00|4274.38|4273.98|4273.63|4273.23|4275.63|4275.23|4273.13|4272.73|14418
1624628700000|2021-06-25 13:45:00|4273.88|4273.48|4274.88|4274.48|4275.88|4275.48|4273.63|4273.23|10897
1624629000000|2021-06-25 13:50:00|4275.13|4274.73|4275.13|4274.73|4275.88|4275.48|4274.63|4274.23|11197
1624629300000|2021-06-25 13:55:00|4275.38|4274.98|4274.13|4273.73|4275.63|4275.23|4271.63|4271.23|17540
1624629600000|2021-06-25 14:00:00|4273.88|4273.48|4275.63|4275.23|4275.88|4275.48|4271.88|4271.48|13329
1624629900000|2021-06-25 14:05:00|4275.38|4274.98|4276.13|4275.73|4277.63|4277.23|4275.13|4274.73|14408
1624630200000|2021-06-25 14:10:00|4276.38|4275.98|4277.38|4276.98|4277.63|4277.23|4275.13|4274.73|9567
1624630500000|2021-06-25 14:15:00|4277.13|4276.73|4278.63|4278.23|4279.13|4278.73|4276.63|4276.23|11597
1624630800000|2021-06-25 14:20:00|4278.38|4277.98|4278.88|4278.48|4279.13|4278.73|4278.13|4277.73|6623
1624631100000|2021-06-25 14:25:00|4278.63|4278.23|4279.13|4278.73|4280.38|4279.98|4278.63|4278.23|11330
1624631400000|2021-06-25 14:30:00|4279.38|4278.98|4279.49|4279.09|4280.74|4280.34|4279.24|4278.84|9421
1624631700000|2021-06-25 14:35:00|4279.74|4279.34|4277.74|4277.34|4279.86|4279.46|4277.74|4277.34|12180
1624632000000|2021-06-25 14:40:00|4277.61|4277.21|4276.99|4276.59|4278.49|4278.09|4276.99|4276.59|7621
1624632300000|2021-06-25 14:45:00|4277.24|4276.84|4277.49|4277.09|4277.74|4277.34|4276.74|4276.34|6743
1624632600000|2021-06-25 14:50:00|4277.36|4276.96|4275.99|4275.59|4277.74|4277.34|4275.74|4275.34|11310
1624632900000|2021-06-25 14:55:00|4275.86|4275.46|4275.49|4275.09|4275.99|4275.59|4275.24|4274.84|9146
1624633200000|2021-06-25 15:00:00|4275.74|4275.34|4275.74|4275.34|4275.99|4275.59|4274.99|4274.59|9640
1624633500000|2021-06-25 15:05:00|4275.99|4275.59|4276.74|4276.34|4276.74|4276.34|4274.99|4274.59|8526
1624633800000|2021-06-25 15:10:00|4276.49|4276.09|4277.99|4277.59|4278.24|4277.84|4276.24|4275.84|6318
1624634100000|2021-06-25 15:15:00|4277.74|4277.34|4277.74|4277.34|4278.49|4278.09|4277.24|4276.84|6732
1624634400000|2021-06-25 15:20:00|4277.61|4277.21|4278.49|4278.09|4279.49|4279.09|4277.49|4277.09|7043
1624634700000|2021-06-25 15:25:00|4278.24|4277.84|4279.24|4278.84|4279.49|4279.09|4278.24|4277.84|4543
1624635000000|2021-06-25 15:30:00|4279.49|4279.09|4279.74|4279.34|4279.74|4279.34|4278.24|4277.84|7240
1624635300000|2021-06-25 15:35:00|4279.49|4279.09|4278.99|4278.59|4279.74|4279.34|4278.86|4278.46|4953
1624635600000|2021-06-25 15:40:00|4279.24|4278.84|4278.74|4278.34|4279.74|4279.34|4278.49|4278.09|5370
1624635900000|2021-06-25 15:45:00|4278.99|4278.59|4278.49|4278.09|4278.99|4278.59|4278.24|4277.84|3722
1624636200000|2021-06-25 15:50:00|4278.24|4277.84|4278.74|4278.34|4278.74|4278.34|4277.74|4277.34|3085
1624636500000|2021-06-25 15:55:00|4278.99|4278.59|4279.24|4278.84|4279.74|4279.34|4278.74|4278.34|3078
1624636800000|2021-06-25 16:00:00|4279.11|4278.71|4278.99|4278.59|4279.36|4278.96|4278.49|4278.09|5065
1624637100000|2021-06-25 16:05:00|4278.74|4278.34|4279.74|4279.34|4279.74|4279.34|4278.74|4278.34|2749
1624637400000|2021-06-25 16:10:00|4279.49|4279.09|4279.49|4279.09|4279.74|4279.34|4278.74|4278.34|4399
1624637700000|2021-06-25 16:15:00|4279.24|4278.84|4279.74|4279.34|4279.74|4279.34|4278.99|4278.59|2749
1624638000000|2021-06-25 16:20:00|4279.99|4279.59|4279.24|4278.84|4279.99|4279.59|4278.99|4278.59|4297
1624638300000|2021-06-25 16:25:00|4279.49|4279.09|4277.49|4277.09|4279.49|4279.09|4277.24|4276.84|6219
1624638600000|2021-06-25 16:30:00|4277.61|4277.21|4278.74|4278.34|4278.99|4278.59|4277.49|4277.09|3251
1624638900000|2021-06-25 16:35:00|4278.61|4278.21|4278.86|4278.46|4278.99|4278.59|4277.99|4277.59|4279
1624639200000|2021-06-25 16:40:00|4278.99|4278.59|4279.49|4279.09|4279.49|4279.09|4278.99|4278.59|2396
1624639500000|2021-06-25 16:45:00|4279.24|4278.84|4278.74|4278.34|4279.74|4279.34|4278.49|4278.09|4155
1624639800000|2021-06-25 16:50:00|4278.99|4278.59|4279.24|4278.84|4279.49|4279.09|4278.24|4277.84|3045
1624640100000|2021-06-25 16:55:00|4279.49|4279.09|4279.24|4278.84|4279.74|4279.34|4278.49|4278.09|2619
1624640400000|2021-06-25 17:00:00|4279.36|4278.96|4278.49|4278.09|4279.49|4279.09|4277.99|4277.59|3788
1624640700000|2021-06-25 17:05:00|4278.61|4278.21|4278.24|4277.84|4279.49|4279.09|4277.99|4277.59|2839
1624641000000|2021-06-25 17:10:00|4278.36|4277.96|4276.82|4276.42|4278.49|4278.09|4276.82|4276.42|5031
1624641300000|2021-06-25 17:15:00|4276.69|4276.29|4277.82|4277.42|4278.19|4277.79|4276.69|4276.29|3907
1624641600000|2021-06-25 17:20:00|4277.57|4277.17|4277.53|4277.13|4278.28|4277.88|4277.32|4276.92|3412
1624641900000|2021-06-25 17:25:00|4277.28|4276.88|4277.53|4277.13|4277.78|4277.38|4276.78|4276.38|3535
1624642200000|2021-06-25 17:30:00|4277.4|4277|4276.28|4275.88|4277.53|4277.13|4275.78|4275.38|5085
1624642500000|2021-06-25 17:35:00|4276.03|4275.63|4275.78|4275.38|4276.28|4275.88|4275.53|4275.13|4170
1624642800000|2021-06-25 17:40:00|4275.9|4275.5|4277.03|4276.63|4277.03|4276.63|4275.53|4275.13|4230
1624643100000|2021-06-25 17:45:00|4276.9|4276.5|4277.53|4277.13|4277.78|4277.38|4276.78|4276.38|3801
1624643400000|2021-06-25 17:50:00|4277.28|4276.88|4278.53|4278.13|4278.53|4278.13|4277.15|4276.75|4007
1624643700000|2021-06-25 17:55:00|4278.65|4278.25|4278.28|4277.88|4279.03|4278.63|4278.03|4277.63|3683
1624644000000|2021-06-25 18:00:00|4278.53|4278.13|4278.28|4277.88|4278.53|4278.13|4277.28|4276.88|5145
1624644300000|2021-06-25 18:05:00|4278.15|4277.75|4278.78|4278.38|4279.03|4278.63|4277.78|4277.38|4072
1624644600000|2021-06-25 18:10:00|4278.53|4278.13|4279.28|4278.88|4279.53|4279.13|4278.28|4277.88|5108
1624644900000|2021-06-25 18:15:00|4279.03|4278.63|4279.78|4279.38|4279.78|4279.38|4278.78|4278.38|3369
1624645200000|2021-06-25 18:20:00|4279.53|4279.13|4279.78|4279.38|4280.28|4279.88|4279.53|4279.13|4990
1624645500000|2021-06-25 18:25:00|4279.9|4279.5|4279.78|4279.38|4280.03|4279.63|4279.53|4279.13|3613
1624645800000|2021-06-25 18:30:00|4279.53|4279.13|4280.03|4279.63|4280.28|4279.88|4279.03|4278.63|3879
1624646100000|2021-06-25 18:35:00|4280.28|4279.88|4280.78|4280.38|4280.78|4280.38|4280.03|4279.63|5047
1624646400000|2021-06-25 18:40:00|4280.53|4280.13|4281.03|4280.63|4281.78|4281.38|4280.03|4279.63|6980
1624646700000|2021-06-25 18:45:00|4281.28|4280.88|4280.53|4280.13|4281.28|4280.88|4280.03|4279.63|4145
1624647000000|2021-06-25 18:50:00|4280.28|4279.88|4281.28|4280.88|4281.53|4281.13|4280.28|4279.88|5948
1624647300000|2021-06-25 18:55:00|4281.03|4280.63|4281.53|4281.13|4282.28|4281.88|4280.78|4280.38|8457
1624647600000|2021-06-25 19:00:00|4281.65|4281.25|4282.53|4282.13|4283.78|4283.38|4281.28|4280.88|10822
1624647900000|2021-06-25 19:05:00|4282.78|4282.38|4284.03|4283.63|4284.28|4283.88|4282.53|4282.13|9022
1624648200000|2021-06-25 19:10:00|4283.78|4283.38|4284.28|4283.88|4284.28|4283.88|4283.03|4282.63|7720
1624648500000|2021-06-25 19:15:00|4284.15|4283.75|4283.53|4283.13|4285.78|4285.38|4283.53|4283.13|9362
1624648800000|2021-06-25 19:20:00|4283.65|4283.25|4283.03|4282.63|4283.78|4283.38|4282.03|4281.63|9091
1624649100000|2021-06-25 19:25:00|4282.9|4282.5|4282.03|4281.63|4283.28|4282.88|4282.03|4281.63|5394
1624649400000|2021-06-25 19:30:00|4282.28|4281.88|4280.78|4280.38|4282.53|4282.13|4280.78|4280.38|9011
1624649700000|2021-06-25 19:35:00|4281.03|4280.63|4282.28|4281.88|4283.03|4282.63|4280.78|4280.38|11050
1624650000000|2021-06-25 19:40:00|4282.53|4282.13|4281.03|4280.63|4283.78|4283.38|4281.03|4280.63|11201
1624650300000|2021-06-25 19:45:00|4281.28|4280.88|4280.78|4280.38|4282.53|4282.13|4280.78|4280.38|12662
1624650600000|2021-06-25 19:50:00|4281.03|4280.63|4282|4281.6|4287.28|4286.88|4280.53|4280.13|42801
1624650900000|2021-06-25 19:55:00|4282.25|4281.85|4281.68|4281.28|4284.18|4283.78|4280.93|4280.53|80828
1624651200000|2021-06-25 20:00:00|4281.78|4281.18|4282.78|4282.18|4284.03|4283.43|4281.03|4280.43|31865
1624651500000|2021-06-25 20:05:00|4282.53|4281.93|4280.53|4279.93|4282.53|4281.93|4280.53|4279.93|11288
1624651800000|2021-06-25 20:10:00|4280.28|4279.68|4282.27|4280.77|4282.53|4281.93|4280.03|4279.43|14470
1624652100000|2021-06-25 20:15:00|4282.24|4280.74|4281.92|4280.42|4282.71|4281.21|4281.59|4280.09|285
1624652400000|2021-06-25 20:20:00|4281.77|4280.27|4282.06|4280.56|4282.46|4280.96|4281.77|4280.27|0
1624652700000|2021-06-25 20:25:00|4282.1|4280.6|4282.28|4280.78|4282.46|4280.96|4282.1|4280.6|0
1624653000000|2021-06-25 20:30:00|4282.35|4280.85|4284.15|4283.55|4284.4|4283.8|4281.9|4280.85|2082
1624653300000|2021-06-25 20:35:00|4284.4|4283.8|4283.65|4283.05|4284.4|4283.8|4283.4|4282.8|954
1624653600000|2021-06-25 20:40:00|4283.4|4282.8|4284.15|4283.55|4284.4|4283.8|4283.4|4282.8|1248
1624653900000|2021-06-25 20:45:00|4284.4|4283.8|4284.4|4283.8|4284.65|4284.05|4283.9|4283.3|837
1624654200000|2021-06-25 20:50:00|4284.65|4284.05|4284.65|4284.05|4285.15|4284.55|4284.15|4283.55|960
1624654500000|2021-06-25 20:55:00|4284.9|4284.3|4285.35|4283.85|4285.35|4284.55|4284.65|4283.83|867
1624831200000|2021-06-27 22:00:00|4286.15|4285.55|4286.03|4285.43|4287.4|4286.8|4285.53|4284.93|1193
1624831500000|2021-06-27 22:05:00|4286.28|4285.68|4286.53|4285.93|4286.78|4286.18|4285.53|4284.93|452
1624831800000|2021-06-27 22:10:00|4286.78|4286.18|4286.53|4285.93|4287.03|4286.43|4286.03|4285.43|411
1624832100000|2021-06-27 22:15:00|4286.78|4286.18|4287.03|4286.43|4287.53|4286.93|4286.78|4286.18|610
1624832400000|2021-06-27 22:20:00|4287.28|4286.68|4287.78|4287.18|4288.28|4287.68|4287.28|4286.68|513
1624832700000|2021-06-27 22:25:00|4288.03|4287.43|4288.28|4287.68|4289.03|4288.43|4287.78|4287.18|669
1624833000000|2021-06-27 22:30:00|4288.4|4287.8|4288.28|4287.68|4288.53|4287.93|4287.78|4287.18|227
1624833300000|2021-06-27 22:35:00|4288.03|4287.43|4286.78|4286.18|4288.03|4287.43|4286.78|4286.18|373
1624833600000|2021-06-27 22:40:00|4286.9|4286.3|4286.53|4285.93|4287.28|4286.68|4286.28|4285.68|298
1624833900000|2021-06-27 22:45:00|4286.28|4285.68|4286.78|4286.18|4287.03|4286.43|4286.28|4285.68|313
1624834200000|2021-06-27 22:50:00|4286.65|4286.05|4287.78|4287.18|4288.03|4287.43|4286.53|4285.93|243
1624834500000|2021-06-27 22:55:00|4288.03|4287.43|4287.78|4287.18|4288.03|4287.43|4287.78|4287.18|223
1624834800000|2021-06-27 23:00:00|4288.03|4287.43|4287.28|4286.68|4288.03|4287.43|4287.15|4286.55|286
1624835100000|2021-06-27 23:05:00|4287.78|4287.18|4287.53|4286.93|4287.78|4287.18|4287.53|4286.93|179
1624835400000|2021-06-27 23:10:00|4287.28|4286.68|4288.28|4287.68|4288.28|4287.68|4287.28|4286.68|294
1624835700000|2021-06-27 23:15:00|4288.15|4287.55|4287.78|4287.18|4288.28|4287.68|4287.78|4287.18|268
1624836000000|2021-06-27 23:20:00|4287.9|4287.3|4288.03|4287.43|4288.03|4287.43|4287.78|4287.18|180
1624836300000|2021-06-27 23:25:00|4287.9|4287.3|4287.53|4286.93|4288.03|4287.43|4287.53|4286.93|194
1624836600000|2021-06-27 23:30:00|4287.78|4287.18|4287.03|4286.43|4287.78|4287.18|4286.78|4286.18|589
1624836900000|2021-06-27 23:35:00|4286.9|4286.3|4286.03|4285.43|4287.03|4286.43|4285.53|4284.93|619
1624837200000|2021-06-27 23:40:00|4286.15|4285.55|4286.53|4285.93|4286.78|4286.18|4286.15|4285.55|235
1624837500000|2021-06-27 23:45:00|4286.78|4286.18|4287.03|4286.43|4287.28|4286.68|4286.53|4285.93|380
1624837800000|2021-06-27 23:50:00|4287.15|4286.55|4287.03|4286.43|4287.78|4287.18|4286.9|4286.3|413
1624838100000|2021-06-27 23:55:00|4287.15|4286.55|4287.53|4286.93|4287.78|4287.18|4287.15|4286.55|226
1624838400000|2021-06-28 00:00:00|4287.65|4287.05|4285.78|4285.18|4288.03|4287.43|4285.53|4284.93|904
1624838700000|2021-06-28 00:05:00|4285.53|4284.93|4285.78|4285.18|4286.03|4285.43|4285.53|4284.93|938
1624839000000|2021-06-28 00:10:00|4285.9|4285.3|4285.28|4284.68|4286.03|4285.43|4285.03|4284.43|500
1624839300000|2021-06-28 00:15:00|4285.15|4284.55|4285.28|4284.68|4285.78|4285.18|4285.03|4284.43|850
1624839600000|2021-06-28 00:20:00|4285.15|4284.55|4284.28|4283.68|4285.15|4284.55|4284.28|4283.68|690
1624839900000|2021-06-28 00:25:00|4284.53|4283.93|4284.28|4283.68|4285.15|4284.55|4284.28|4283.68|376
1624840200000|2021-06-28 00:30:00|4284.4|4283.8|4284.53|4283.93|4284.78|4284.18|4284.28|4283.68|415
1624840500000|2021-06-28 00:35:00|4284.78|4284.18|4285.53|4284.93|4285.78|4285.18|4284.53|4283.93|510
1624840800000|2021-06-28 00:40:00|4285.65|4285.05|4284.03|4283.43|4285.78|4285.18|4284.03|4283.43|541
1624841100000|2021-06-28 00:45:00|4284.28|4283.68|4284.53|4283.93|4284.65|4284.05|4283.78|4283.18|563
1624841400000|2021-06-28 00:50:00|4284.4|4283.8|4284.78|4284.18|4285.03|4284.43|4284.28|4283.68|432
1624841700000|2021-06-28 00:55:00|4284.9|4284.3|4285.28|4284.68|4285.4|4284.8|4284.65|4284.05|238
1624842000000|2021-06-28 01:00:00|4285.15|4284.55|4285.03|4284.43|4285.78|4285.18|4284.53|4283.93|428
1624842300000|2021-06-28 01:05:00|4284.78|4284.18|4284.65|4284.05|4285.03|4284.43|4284.28|4283.68|322
1624842600000|2021-06-28 01:10:00|4284.78|4284.18|4284.53|4283.93|4284.78|4284.18|4284.28|4283.68|148
1624842900000|2021-06-28 01:15:00|4284.65|4284.05|4284.03|4283.43|4284.78|4284.18|4284.03|4283.43|236
1624843200000|2021-06-28 01:20:00|4284.15|4283.55|4283.28|4282.68|4284.28|4283.68|4283.28|4282.68|460
1624843500000|2021-06-28 01:25:00|4283.03|4282.43|4283.03|4282.43|4283.53|4282.93|4283.03|4282.43|390
1624843800000|2021-06-28 01:30:00|4283.15|4282.55|4283.03|4282.43|4283.28|4282.68|4282.78|4282.18|428
1624844100000|2021-06-28 01:35:00|4283.28|4282.68|4283.03|4282.43|4283.78|4283.18|4282.9|4282.3|483
1624844400000|2021-06-28 01:40:00|4283.15|4282.55|4284.28|4283.68|4284.28|4283.68|4283.03|4282.43|366
1624844700000|2021-06-28 01:45:00|4284.15|4283.55|4284.28|4283.68|4285.28|4284.68|4284.03|4283.43|534
1624845000000|2021-06-28 01:50:00|4284.15|4283.55|4284.78|4284.18|4285.03|4284.43|4284.03|4283.43|270
1624845300000|2021-06-28 01:55:00|4284.9|4284.3|4284.65|4284.05|4285.03|4284.43|4284.28|4283.68|210
1624845600000|2021-06-28 02:00:00|4284.78|4284.18|4283.78|4283.18|4284.78|4284.18|4283.78|4283.18|230
1624845900000|2021-06-28 02:05:00|4284.03|4283.43|4283.03|4282.43|4284.03|4283.43|4283.03|4282.43|299
1624846200000|2021-06-28 02:10:00|4283.15|4282.55|4282.78|4282.18|4283.28|4282.68|4282.78|4282.18|290
1624846500000|2021-06-28 02:15:00|4282.53|4281.93|4283.28|4282.68|4283.78|4283.18|4282.53|4281.93|474
1624846800000|2021-06-28 02:20:00|4283.15|4282.55|4283.28|4282.68|4283.28|4282.68|4283.03|4282.43|181
1624847100000|2021-06-28 02:25:00|4283.53|4282.93|4283.03|4282.43|4283.53|4282.93|4282.65|4282.05|275
1624847400000|2021-06-28 02:30:00|4283.15|4282.55|4284.03|4283.43|4284.28|4283.68|4282.78|4282.18|395
1624847700000|2021-06-28 02:35:00|4283.9|4283.3|4284.03|4283.43|4284.53|4283.93|4283.53|4282.93|388
1624848000000|2021-06-28 02:40:00|4284.15|4283.55|4283.78|4283.18|4284.28|4283.68|4283.78|4283.18|287
1624848300000|2021-06-28 02:45:00|4283.9|4283.3|4284.03|4283.43|4284.03|4283.43|4283.53|4282.93|194
1624848600000|2021-06-28 02:50:00|4284.15|4283.55|4284.78|4284.18|4284.78|4284.18|4284.03|4283.43|396
1624848900000|2021-06-28 02:55:00|4284.53|4283.93|4284.03|4283.43|4284.78|4284.18|4283.78|4283.18|305
1624849200000|2021-06-28 03:00:00|4283.78|4283.18|4284.28|4283.68|4284.28|4283.68|4283.78|4283.18|258
1624849500000|2021-06-28 03:05:00|4284.15|4283.55|4284.78|4284.18|4284.78|4284.18|4284.03|4283.43|434
1624849800000|2021-06-28 03:10:00|4284.53|4283.93|4284.53|4283.93|4284.78|4284.18|4284.28|4283.68|340
1624850100000|2021-06-28 03:15:00|4284.65|4284.05|4284.28|4283.68|4284.78|4284.18|4284.28|4283.68|218
1624850400000|2021-06-28 03:20:00|4284.53|4283.93|4284.03|4283.43|4284.53|4283.93|4284.03|4283.43|302
1624850700000|2021-06-28 03:25:00|4284.28|4283.68|4283.53|4282.93|4284.28|4283.68|4283.53|4282.93|319
1624851000000|2021-06-28 03:30:00|4283.4|4282.8|4283.78|4283.18|4283.78|4283.18|4283.03|4282.43|413
1624851300000|2021-06-28 03:35:00|4284.03|4283.43|4284.03|4283.43|4284.03|4283.43|4283.53|4282.93|165
1624851600000|2021-06-28 03:40:00|4284.28|4283.68|4284.53|4283.93|4284.78|4284.18|4284.28|4283.68|417
1624851900000|2021-06-28 03:45:00|4284.4|4283.8|4283.28|4282.68|4284.53|4283.93|4283.28|4282.68|479
1624852200000|2021-06-28 03:50:00|4283.15|4282.55|4283.53|4282.93|4283.53|4282.93|4283.03|4282.43|388
1624852500000|2021-06-28 03:55:00|4283.4|4282.8|4283.78|4283.18|4284.03|4283.43|4283.28|4282.68|181
1624852800000|2021-06-28 04:00:00|4283.9|4283.3|4283.78|4283.18|4284.03|4283.43|4283.78|4283.18|170
1624853100000|2021-06-28 04:05:00|4283.53|4282.93|4283.53|4282.93|4283.78|4283.18|4283.28|4282.68|205
1624853400000|2021-06-28 04:10:00|4283.28|4282.68|4283.53|4282.93|4283.78|4283.18|4283.28|4282.68|196
1624853700000|2021-06-28 04:15:00|4283.65|4283.05|4283.28|4282.68|4284.03|4283.43|4283.28|4282.68|217
1624854000000|2021-06-28 04:20:00|4283.4|4282.8|4283.28|4282.68|4283.78|4283.18|4283.28|4282.68|187
1624854300000|2021-06-28 04:25:00|4283.4|4282.8|4283.28|4282.68|4283.53|4282.93|4283.03|4282.43|193
1624854600000|2021-06-28 04:30:00|4283.15|4282.55|4283.03|4282.43|4283.28|4282.68|4282.53|4281.93|240
1624854900000|2021-06-28 04:35:00|4282.9|4282.3|4283.03|4282.43|4283.53|4282.93|4282.78|4282.18|235
1624855200000|2021-06-28 04:40:00|4283.28|4282.68|4283.03|4282.43|4283.28|4282.68|4282.78|4282.18|208
1624855500000|2021-06-28 04:45:00|4282.78|4282.18|4283.03|4282.43|4283.03|4282.43|4282.78|4282.18|147
1624855800000|2021-06-28 04:50:00|4283.28|4282.68|4283.28|4282.68|4283.53|4282.93|4283.03|4282.43|191
1624856100000|2021-06-28 04:55:00|4283.53|4282.93|4283.78|4283.18|4284.03|4283.43|4283.28|4282.68|373
1624856400000|2021-06-28 05:00:00|4284.03|4283.43|4283.53|4282.93|4284.28|4283.68|4283.53|4282.93|367
1624856700000|2021-06-28 05:05:00|4283.28|4282.68|4283.15|4282.55|4283.53|4282.93|4283.03|4282.43|238
1624857000000|2021-06-28 05:10:00|4283.03|4282.43|4283.28|4282.68|4283.53|4282.93|4283.03|4282.43|211
1624857300000|2021-06-28 05:15:00|4283.15|4282.55|4284.28|4283.68|4284.28|4283.68|4283.03|4282.43|366
1624857600000|2021-06-28 05:20:00|4284.03|4283.43|4284.53|4283.93|4284.78|4284.18|4283.78|4283.18|335
1624857900000|2021-06-28 05:25:00|4284.28|4283.68|4284.53|4283.93|4284.78|4284.18|4284.03|4283.43|333
1624858200000|2021-06-28 05:30:00|4284.65|4284.05|4285.28|4284.68|4285.78|4285.18|4284.28|4283.68|824
1624858500000|2021-06-28 05:35:00|4285.15|4284.55|4284.78|4284.18|4285.28|4284.68|4284.53|4283.93|444
1624858800000|2021-06-28 05:40:00|4285.03|4284.43|4285.03|4284.43|4285.53|4284.93|4284.78|4284.18|414
1624859100000|2021-06-28 05:45:00|4285.28|4284.68|4284.78|4284.18|4285.28|4284.68|4284.28|4283.68|357
1624859400000|2021-06-28 05:50:00|4285.03|4284.43|4285.15|4284.55|4285.15|4284.55|4284.28|4283.68|502
1624859700000|2021-06-28 05:55:00|4285.28|4284.68|4287.03|4286.43|4287.03|4286.43|4285.28|4284.68|1094
1624860000000|2021-06-28 06:00:00|4286.9|4286.3|4286.03|4285.43|4286.9|4286.3|4285.53|4284.93|934
1624860300000|2021-06-28 06:05:00|4285.9|4285.3|4284.53|4283.93|4286.03|4285.43|4284.53|4283.93|774
1624860600000|2021-06-28 06:10:00|4284.4|4283.8|4285.03|4284.43|4285.03|4284.43|4284.03|4283.43|528
1624860900000|2021-06-28 06:15:00|4285.28|4284.68|4284.78|4284.18|4285.28|4284.68|4284.78|4284.18|340
1624861200000|2021-06-28 06:20:00|4285.03|4284.43|4284.78|4284.18|4285.03|4284.43|4284.28|4283.68|328
1624861500000|2021-06-28 06:25:00|4284.9|4284.3|4284.53|4283.93|4285.03|4284.43|4284.15|4283.55|416
1624861800000|2021-06-28 06:30:00|4284.4|4283.8|4283.4|4282.8|4284.53|4283.93|4283.15|4282.55|747
1624862100000|2021-06-28 06:35:00|4283.53|4282.93|4284.78|4284.18|4285.03|4284.43|4283.28|4282.68|403
1624862400000|2021-06-28 06:40:00|4284.9|4284.3|4285.03|4284.43|4285.28|4284.68|4284.78|4284.18|413
1624862700000|2021-06-28 06:45:00|4284.78|4284.18|4284.03|4283.43|4285.03|4284.43|4283.78|4283.18|451
1624863000000|2021-06-28 06:50:00|4283.9|4283.3|4284.03|4283.43|4284.53|4283.93|4283.78|4283.18|349
1624863300000|2021-06-28 06:55:00|4283.9|4283.3|4283.9|4283.3|4285.28|4284.68|4283.78|4283.18|604
1624863600000|2021-06-28 07:00:00|4284.03|4283.43|4283.15|4282.55|4284.78|4284.18|4282.53|4281.93|2662
1624863900000|2021-06-28 07:05:00|4283.28|4282.68|4286.28|4285.68|4286.78|4286.18|4283.03|4282.43|2099
1624864200000|2021-06-28 07:10:00|4286.4|4285.8|4286.28|4285.68|4286.78|4286.18|4285.78|4285.18|1189
1624864500000|2021-06-28 07:15:00|4286.53|4285.93|4286.78|4286.18|4287.53|4286.93|4286.28|4285.68|1458
1624864800000|2021-06-28 07:20:00|4286.65|4286.05|4287.28|4286.68|4287.53|4286.93|4286.53|4285.93|978
1624865100000|2021-06-28 07:25:00|4287.4|4286.8|4286.78|4286.18|4287.53|4286.93|4286.53|4285.93|959
1624865400000|2021-06-28 07:30:00|4287.03|4286.43|4287.03|4286.43|4287.78|4287.18|4286.53|4285.93|812
1624865700000|2021-06-28 07:35:00|4287.15|4286.55|4286.78|4286.18|4287.53|4286.93|4286.28|4285.68|984
1624866000000|2021-06-28 07:40:00|4286.9|4286.3|4285.53|4284.93|4287.03|4286.43|4285.53|4284.93|977
1624866300000|2021-06-28 07:45:00|4285.4|4284.8|4285.28|4284.68|4286.53|4285.93|4285.03|4284.43|1301
1624866600000|2021-06-28 07:50:00|4285.03|4284.43|4284.78|4284.18|4286.03|4285.43|4284.53|4283.93|2035
1624866900000|2021-06-28 07:55:00|4284.65|4284.05|4284.28|4283.68|4285.03|4284.43|4284.03|4283.43|694
1624867200000|2021-06-28 08:00:00|4284.15|4283.55|4283.78|4283.18|4285.03|4284.43|4283.53|4282.93|1409
1624867500000|2021-06-28 08:05:00|4283.53|4282.93|4283.03|4282.43|4284.03|4283.43|4282.53|4281.93|1565
1624867800000|2021-06-28 08:10:00|4282.9|4282.3|4283.28|4282.68|4284.28|4283.68|4282.53|4281.93|1628
1624868100000|2021-06-28 08:15:00|4283.4|4282.8|4283.03|4282.43|4284.03|4283.43|4282.78|4282.18|887
1624868400000|2021-06-28 08:20:00|4282.9|4282.3|4280.03|4279.43|4283.28|4282.68|4279.78|4279.18|2690
1624868700000|2021-06-28 08:25:00|4280.28|4279.68|4279.53|4278.93|4281.03|4280.43|4279.53|4278.93|1532
1624869000000|2021-06-28 08:30:00|4279.78|4279.18|4281.28|4280.68|4281.28|4280.68|4279.53|4278.93|1462
1624869300000|2021-06-28 08:35:00|4281.53|4280.93|4281.15|4280.55|4281.53|4280.93|4280.78|4280.18|612
1624869600000|2021-06-28 08:40:00|4281.03|4280.43|4281.03|4280.43|4281.53|4280.93|4280.53|4279.93|544
1624869900000|2021-06-28 08:45:00|4280.78|4280.18|4282.28|4281.68|4282.28|4281.68|4280.53|4279.93|628
1624870200000|2021-06-28 08:50:00|4282.03|4281.43|4283.03|4282.43|4283.03|4282.43|4281.78|4281.18|698
1624870500000|2021-06-28 08:55:00|4282.9|4282.3|4284.03|4283.43|4284.03|4283.43|4282.78|4282.18|611
1624870800000|2021-06-28 09:00:00|4283.9|4283.3|4283.78|4283.18|4284.78|4284.18|4283.53|4282.93|765
1624871100000|2021-06-28 09:05:00|4283.9|4283.3|4282.78|4282.18|4283.9|4283.3|4282.53|4281.93|685
1624871400000|2021-06-28 09:10:00|4282.53|4281.93|4284.28|4283.68|4284.53|4283.93|4282.53|4281.93|659
1624871700000|2021-06-28 09:15:00|4284.15|4283.55|4283.53|4282.93|4284.28|4283.68|4283.15|4282.55|553
1624872000000|2021-06-28 09:20:00|4283.78|4283.18|4283.53|4282.93|4284.28|4283.68|4283.28|4282.68|368
1624872300000|2021-06-28 09:25:00|4283.4|4282.8|4283.78|4283.18|4284.28|4283.68|4283.03|4282.43|490
1624872600000|2021-06-28 09:30:00|4283.9|4283.3|4283.78|4283.18|4284.03|4283.43|4282.4|4281.8|512
1624872900000|2021-06-28 09:35:00|4283.65|4283.05|4283.53|4282.93|4283.65|4283.05|4282.78|4282.18|258
1624873200000|2021-06-28 09:40:00|4283.28|4282.68|4284.15|4283.55|4284.28|4283.68|4283.03|4282.43|402
1624873500000|2021-06-28 09:45:00|4284.28|4283.68|4283.03|4282.43|4284.78|4284.18|4283.03|4282.43|495
1624873800000|2021-06-28 09:50:00|4283.15|4282.55|4282.03|4281.43|4283.15|4282.55|4281.78|4281.18|785
1624874100000|2021-06-28 09:55:00|4282.28|4281.68|4283.53|4282.93|4283.78|4283.18|4282.03|4281.43|411
1624874400000|2021-06-28 10:00:00|4283.78|4283.18|4283.4|4282.8|4283.78|4283.18|4283.03|4282.43|387
1624874700000|2021-06-28 10:05:00|4283.28|4282.68|4282.53|4281.93|4283.4|4282.8|4282.53|4281.93|341
1624875000000|2021-06-28 10:10:00|4282.78|4282.18|4282.53|4281.93|4283.03|4282.43|4282.28|4281.68|485
1624875300000|2021-06-28 10:15:00|4282.28|4281.68|4280.03|4279.43|4282.28|4281.68|4280.03|4279.43|1395
1624875600000|2021-06-28 10:20:00|4280.15|4279.55|4279.78|4279.18|4280.53|4279.93|4279.03|4278.43|1362
1624875900000|2021-06-28 10:25:00|4279.65|4279.05|4280.53|4279.93|4280.78|4280.18|4279.03|4278.43|753
1624876200000|2021-06-28 10:30:00|4280.4|4279.8|4279.78|4279.18|4280.65|4280.05|4279.03|4278.43|739
1624876500000|2021-06-28 10:35:00|4279.9|4279.3|4279.78|4279.18|4279.9|4279.3|4279.03|4278.43|447
1624876800000|2021-06-28 10:40:00|4279.9|4279.3|4280.53|4279.93|4280.78|4280.18|4279.53|4278.93|520
1624877100000|2021-06-28 10:45:00|4280.28|4279.68|4281.78|4281.18|4282.03|4281.43|4280.28|4279.68|671
1624877400000|2021-06-28 10:50:00|4282.03|4281.43|4282.28|4281.68|4282.28|4281.68|4281.4|4280.8|726
1624877700000|2021-06-28 10:55:00|4282.15|4281.55|4282.28|4281.68|4282.78|4282.18|4281.78|4281.18|774
1624878000000|2021-06-28 11:00:00|4282.53|4281.93|4282.78|4282.18|4283.03|4282.43|4281.78|4281.18|1278
1624878300000|2021-06-28 11:05:00|4283.03|4282.43|4283.03|4282.43|4283.78|4283.18|4282.78|4282.18|1139
1624878600000|2021-06-28 11:10:00|4283.15|4282.55|4282.9|4282.3|4283.53|4282.93|4282.78|4282.18|740
1624878900000|2021-06-28 11:15:00|4282.78|4282.18|4284.03|4283.43|4284.03|4283.43|4282.53|4281.93|952
1624879200000|2021-06-28 11:20:00|4283.78|4283.18|4286.03|4285.43|4286.53|4285.93|4283.78|4283.18|3684
1624879500000|2021-06-28 11:25:00|4286.15|4285.55|4284.78|4284.18|4286.28|4285.68|4284.53|4283.93|2736
1624879800000|2021-06-28 11:30:00|4285.03|4284.43|4285.03|4284.43|4285.53|4284.93|4284.28|4283.68|865
1624880100000|2021-06-28 11:35:00|4284.9|4284.3|4285.03|4284.43|4285.53|4284.93|4284.15|4283.55|1845
1624880400000|2021-06-28 11:40:00|4284.9|4284.3|4282.78|4282.18|4284.9|4284.3|4282.78|4282.18|1496
1624880700000|2021-06-28 11:45:00|4282.9|4282.3|4284.28|4283.68|4284.53|4283.93|4282.9|4282.3|951
1624881000000|2021-06-28 11:50:00|4284.4|4283.8|4283.78|4283.18|4284.53|4283.93|4283.28|4282.68|1975
1624881300000|2021-06-28 11:55:00|4283.53|4282.93|4284.03|4283.43|4284.03|4283.43|4282.03|4281.43|1260
1624881600000|2021-06-28 12:00:00|4284.28|4283.68|4282.53|4281.93|4284.53|4283.93|4282.53|4281.93|2065
1624881900000|2021-06-28 12:05:00|4282.78|4282.18|4283.03|4282.43|4283.53|4282.93|4282.53|4281.93|1663
1624882200000|2021-06-28 12:10:00|4282.9|4282.3|4283.53|4282.93|4283.53|4282.93|4282.78|4282.18|711
1624882500000|2021-06-28 12:15:00|4283.78|4283.18|4283.28|4282.68|4284.28|4283.68|4283.28|4282.68|801
1624882800000|2021-06-28 12:20:00|4283.15|4282.55|4284.03|4283.43|4284.53|4283.93|4283.15|4282.55|1500
1624883100000|2021-06-28 12:25:00|4283.9|4283.3|4286.28|4285.68|4286.28|4285.68|4283.53|4282.93|1950
1624883400000|2021-06-28 12:30:00|4286.03|4285.43|4285.78|4285.18|4286.53|4285.93|4285.28|4284.68|1952
1624883700000|2021-06-28 12:35:00|4285.65|4285.05|4286.65|4286.05|4287.53|4286.93|4285.53|4284.93|2017
1624884000000|2021-06-28 12:40:00|4286.53|4285.93|4286.28|4285.68|4287.28|4286.68|4286.03|4285.43|1019
1624884300000|2021-06-28 12:45:00|4286.53|4285.93|4286.53|4285.93|4286.78|4286.18|4286.03|4285.43|694
1624884600000|2021-06-28 12:50:00|4286.65|4286.05|4287.28|4286.68|4287.28|4286.68|4286.28|4285.68|803
1624884900000|2021-06-28 12:55:00|4287.15|4286.55|4288.53|4287.93|4288.78|4288.18|4287.15|4286.55|1992
1624885200000|2021-06-28 13:00:00|4288.28|4287.68|4288.03|4287.43|4288.28|4287.68|4287.53|4286.93|1130
1624885500000|2021-06-28 13:05:00|4287.9|4287.3|4288.03|4287.43|4288.28|4287.68|4287.65|4287.05|1646
1624885800000|2021-06-28 13:10:00|4287.9|4287.3|4288.53|4287.93|4289.03|4288.43|4287.78|4287.18|1624
1624886100000|2021-06-28 13:15:00|4288.78|4288.18|4288.9|4288.3|4289.03|4288.43|4288.03|4287.43|1440
1624886400000|2021-06-28 13:20:00|4288.78|4288.18|4288.78|4288.18|4289.78|4289.18|4288.4|4287.8|1728
1624886700000|2021-06-28 13:25:00|4288.53|4287.93|4287.53|4286.93|4288.78|4288.18|4287.28|4286.68|2880
1624887000000|2021-06-28 13:30:00|4287.43|4287.03|4286.43|4286.03|4288.18|4287.78|4285.93|4285.53|24049
1624887300000|2021-06-28 13:35:00|4286.68|4286.28|4283.18|4282.78|4287.18|4286.78|4282.68|4282.28|17907
1624887600000|2021-06-28 13:40:00|4283.43|4283.03|4280.43|4280.03|4283.43|4283.03|4276.93|4276.53|25642
1624887900000|2021-06-28 13:45:00|4280.68|4280.28|4278.43|4278.03|4280.93|4280.53|4276.18|4275.78|17231
1624888200000|2021-06-28 13:50:00|4278.18|4277.78|4280.18|4279.78|4280.68|4280.28|4276.68|4276.28|14918
1624888500000|2021-06-28 13:55:00|4280.43|4280.03|4282.68|4282.28|4282.93|4282.53|4279.93|4279.53|17739
1624888800000|2021-06-28 14:00:00|4282.93|4282.53|4280.43|4280.03|4283.93|4283.53|4280.18|4279.78|18584
1624889100000|2021-06-28 14:05:00|4280.68|4280.28|4280.93|4280.53|4281.18|4280.78|4279.18|4278.78|10908
1624889400000|2021-06-28 14:10:00|4280.92|4280.52|4281.17|4280.77|4282.17|4281.77|4280.42|4280.02|9011
1624889700000|2021-06-28 14:15:00|4281.42|4281.02|4282.67|4282.27|4283.17|4282.77|4279.79|4279.39|9280
1624890000000|2021-06-28 14:20:00|4282.79|4282.39|4281.92|4281.52|4282.92|4282.52|4280.42|4280.02|7470
1624890300000|2021-06-28 14:25:00|4282.04|4281.64|4282.17|4281.77|4282.67|4282.27|4281.42|4281.02|5734
1624890600000|2021-06-28 14:30:00|4282.42|4282.02|4282.92|4282.52|4283.17|4282.77|4281.42|4281.02|6159
1624890900000|2021-06-28 14:35:00|4282.67|4282.27|4280.42|4280.02|4283.17|4282.77|4279.92|4279.52|12203
1624891200000|2021-06-28 14:40:00|4280.67|4280.27|4280.42|4280.02|4281.42|4281.02|4279.92|4279.52|5055
1624891500000|2021-06-28 14:45:00|4280.67|4280.27|4280.92|4280.52|4281.67|4281.27|4279.79|4279.39|5786
1624891800000|2021-06-28 14:50:00|4281.17|4280.77|4283.67|4283.27|4284.42|4284.02|4281.17|4280.77|7804
1624892100000|2021-06-28 14:55:00|4283.42|4283.02|4280.92|4280.52|4283.42|4283.02|4280.67|4280.27|7504
1624892400000|2021-06-28 15:00:00|4280.67|4280.27|4282.17|4281.77|4282.17|4281.77|4279.42|4279.02|9754
1624892700000|2021-06-28 15:05:00|4281.92|4281.52|4281.92|4281.52|4283.67|4283.27|4281.67|4281.27|9637
1624893000000|2021-06-28 15:10:00|4281.67|4281.27|4280.42|4280.02|4281.92|4281.52|4280.17|4279.77|10369
1624893300000|2021-06-28 15:15:00|4280.67|4280.27|4279.92|4279.52|4280.92|4280.52|4279.67|4279.27|6244
1624893600000|2021-06-28 15:20:00|4279.79|4279.39|4278.92|4278.52|4280.42|4280.02|4278.92|4278.52|8584
1624893900000|2021-06-28 15:25:00|4279.17|4278.77|4278.42|4278.02|4279.67|4279.27|4277.67|4277.27|6436
1624894200000|2021-06-28 15:30:00|4278.17|4277.77|4278.42|4278.02|4278.67|4278.27|4277.42|4277.02|6193
1624894500000|2021-06-28 15:35:00|4278.17|4277.77|4278.92|4278.52|4278.92|4278.52|4277.42|4277.02|5564
1624894800000|2021-06-28 15:40:00|4278.67|4278.27|4280.17|4279.77|4280.17|4279.77|4278.17|4277.77|5090
1624895100000|2021-06-28 15:45:00|4279.92|4279.52|4280.17|4279.77|4280.42|4280.02|4279.42|4279.02|4347
1624895400000|2021-06-28 15:50:00|4280.42|4280.02|4280.42|4280.02|4280.92|4280.52|4280.04|4279.64|3606
1624895700000|2021-06-28 15:55:00|4280.67|4280.27|4281.17|4280.77|4281.42|4281.02|4280.67|4280.27|4454
1624896000000|2021-06-28 16:00:00|4281.04|4280.64|4281.67|4281.27|4281.92|4281.52|4280.67|4280.27|3843
1624896300000|2021-06-28 16:05:00|4281.92|4281.52|4281.67|4281.27|4281.92|4281.52|4281.17|4280.77|3598
1624896600000|2021-06-28 16:10:00|4281.42|4281.02|4281.42|4281.02|4282.17|4281.77|4281.17|4280.77|5100
1624896900000|2021-06-28 16:15:00|4281.29|4280.89|4280.67|4280.27|4281.42|4281.02|4279.92|4279.52|4448
1624897200000|2021-06-28 16:20:00|4280.54|4280.14|4280.42|4280.02|4280.67|4280.27|4279.42|4279.02|3968
1624897500000|2021-06-28 16:25:00|4280.17|4279.77|4279.42|4279.02|4280.92|4280.52|4278.79|4278.39|5658
1624897800000|2021-06-28 16:30:00|4279.17|4278.77|4279.67|4279.27|4279.67|4279.27|4278.17|4277.77|4609
1624898100000|2021-06-28 16:35:00|4279.92|4279.52|4278.42|4278.02|4280.17|4279.77|4278.42|4278.02|3636
1624898400000|2021-06-28 16:40:00|4278.17|4277.77|4279.03|4278.63|4279.28|4278.88|4278.17|4277.77|2824
1624898700000|2021-06-28 16:45:00|4278.9|4278.5|4279.53|4279.13|4279.53|4279.13|4278.28|4277.88|3107
1624899000000|2021-06-28 16:50:00|4279.28|4278.88|4279.03|4278.63|4279.78|4279.38|4278.9|4278.5|3096
1624899300000|2021-06-28 16:55:00|4278.78|4278.38|4277.78|4277.38|4279.03|4278.63|4277.78|4277.38|4348
1624899600000|2021-06-28 17:00:00|4277.9|4277.5|4277.03|4276.63|4278.28|4277.88|4276.78|4276.38|6162
1624899900000|2021-06-28 17:05:00|4277.28|4276.88|4276.53|4276.13|4278.28|4277.88|4276.53|4276.13|5617
1624900200000|2021-06-28 17:10:00|4276.78|4276.38|4275.78|4275.38|4276.78|4276.38|4275.28|4274.88|9191
1624900500000|2021-06-28 17:15:00|4275.28|4274.88|4276.03|4275.63|4276.15|4275.75|4275.28|4274.88|6699
1624900800000|2021-06-28 17:20:00|4276.28|4275.88|4276.53|4276.13|4277.78|4277.38|4276.28|4275.88|5976
1624901100000|2021-06-28 17:25:00|4276.78|4276.38|4275.78|4275.38|4276.78|4276.38|4275.28|4274.88|5530
1624901400000|2021-06-28 17:30:00|4275.53|4275.13|4276.28|4275.88|4276.78|4276.38|4275.28|4274.88|5470
1624901700000|2021-06-28 17:35:00|4276.4|4276|4277.03|4276.63|4278.03|4277.63|4276.4|4276|4234
1624902000000|2021-06-28 17:40:00|4277.15|4276.75|4278.53|4278.13|4278.53|4278.13|4277.15|4276.75|4907
1624902300000|2021-06-28 17:45:00|4278.78|4278.38|4280.03|4279.63|4280.03|4279.63|4278.53|4278.13|5305
1624902600000|2021-06-28 17:50:00|4280.28|4279.88|4280.28|4279.88|4280.78|4280.38|4279.65|4279.25|5273
1624902900000|2021-06-28 17:55:00|4280.03|4279.63|4281.03|4280.63|4281.28|4280.88|4279.53|4279.13|4744
1624903200000|2021-06-28 18:00:00|4280.78|4280.38|4282.53|4282.13|4283.53|4283.13|4280.78|4280.38|9199
1624903500000|2021-06-28 18:05:00|4282.28|4281.88|4282.78|4282.38|4283.03|4282.63|4281.78|4281.38|4965
1624903800000|2021-06-28 18:10:00|4282.53|4282.13|4282.53|4282.13|4283.03|4282.63|4282.28|4281.88|2526
1624904100000|2021-06-28 18:15:00|4282.78|4282.38|4283.03|4282.63|4283.4|4283|4282.78|4282.38|3315
1624904400000|2021-06-28 18:20:00|4283.28|4282.88|4283.53|4283.13|4283.53|4283.13|4282.78|4282.38|3237
1624904700000|2021-06-28 18:25:00|4283.28|4282.88|4283.28|4282.88|4283.28|4282.88|4282.53|4282.13|3472
1624905000000|2021-06-28 18:30:00|4283.53|4283.13|4283.78|4283.38|4284.03|4283.63|4283.28|4282.88|3810
1624905300000|2021-06-28 18:35:00|4283.53|4283.13|4284.28|4283.88|4284.28|4283.88|4283.03|4282.63|3491
1624905600000|2021-06-28 18:40:00|4284.03|4283.63|4283.78|4283.38|4285.03|4284.63|4283.78|4283.38|7550
1624905900000|2021-06-28 18:45:00|4284.03|4283.63|4284.28|4283.88|4284.53|4284.13|4283.53|4283.13|4211
1624906200000|2021-06-28 18:50:00|4284.4|4284|4285.03|4284.63|4285.53|4285.13|4284.28|4283.88|7570
1624906500000|2021-06-28 18:55:00|4285.15|4284.75|4285.28|4284.88|4286.03|4285.63|4284.78|4284.38|4390
1624906800000|2021-06-28 19:00:00|4285.53|4285.13|4287.03|4286.63|4287.28|4286.88|4285.03|4284.63|8333
1624907100000|2021-06-28 19:05:00|4287.28|4286.88|4285.78|4285.38|4287.28|4286.88|4285.53|4285.13|7603
1624907400000|2021-06-28 19:10:00|4285.65|4285.25|4286.03|4285.63|4286.03|4285.63|4283.78|4283.38|9272
1624907700000|2021-06-28 19:15:00|4285.78|4285.38|4287.03|4286.63|4287.28|4286.88|4285.28|4284.88|5087
1624908000000|2021-06-28 19:20:00|4287.13|4286.73|4287.88|4287.48|4287.88|4287.48|4286.63|4286.23|6106
1624908300000|2021-06-28 19:25:00|4287.63|4287.23|4288.13|4287.73|4288.88|4288.48|4287.63|4287.23|9459
1624908600000|2021-06-28 19:30:00|4288.38|4287.98|4289.13|4288.73|4289.63|4289.23|4288.13|4287.73|10481
1624908900000|2021-06-28 19:35:00|4288.88|4288.48|4289.38|4288.98|4289.88|4289.48|4288.63|4288.23|8017
1624909200000|2021-06-28 19:40:00|4289.63|4289.23|4289.38|4288.98|4289.88|4289.48|4288.88|4288.48|6512
1624909500000|2021-06-28 19:45:00|4289.13|4288.73|4288.63|4288.23|4289.13|4288.73|4287.38|4286.98|9900
1624909800000|2021-06-28 19:50:00|4289.63|4289.23|4291.38|4290.98|4292.63|4292.23|4289.13|4288.73|24247
1624910100000|2021-06-28 19:55:00|4291.63|4291.23|4291.13|4290.73|4291.63|4291.23|4290.63|4290.23|38821
1624910400000|2021-06-28 20:00:00|4290.75|4290.35|4289.6|4289|4290.85|4290.35|4289.35|4288.75|22411
1624910700000|2021-06-28 20:05:00|4289.35|4288.75|4290.1|4289.5|4290.1|4289.5|4289.1|4288.5|7405
1624911000000|2021-06-28 20:10:00|4290.35|4289.75|4290.72|4290.12|4290.97|4290.37|4290.1|4289.5|7022
1624911300000|2021-06-28 20:15:00|4290.97|4290.37|4290.72|4290.12|4291.22|4290.62|4290.47|4289.87|1546
1624911600000|2021-06-28 20:20:00|4290.97|4290.37|4291.22|4290.62|4291.22|4290.62|4290.72|4290.12|446
1624911900000|2021-06-28 20:25:00|4290.97|4290.37|4290.72|4290.12|4291.22|4290.62|4290.72|4290.12|198
1624912200000|2021-06-28 20:30:00|4290.97|4290.37|4291.22|4290.62|4291.47|4290.87|4290.72|4290.12|678
1624912500000|2021-06-28 20:35:00|4291.47|4290.87|4292.22|4291.62|4292.22|4291.62|4291.47|4290.87|1132
1624912800000|2021-06-28 20:40:00|4291.97|4291.37|4291.97|4291.37|4292.22|4291.62|4291.47|4290.87|669
1624913100000|2021-06-28 20:45:00|4292.22|4291.62|4291.22|4290.62|4292.22|4291.62|4291.22|4290.62|668
1624913400000|2021-06-28 20:50:00|4291.47|4290.87|4291.22|4290.62|4291.47|4290.87|4290.47|4289.87|1162
1624913700000|2021-06-28 20:55:00|4290.97|4290.37|4292.05|4290.55|4292.05|4291.37|4290.97|4290.37|894
1624914000000|2021-06-28 21:00:00|4292.02|4290.52|4292.02|4290.52|4292.13|4290.63|4292.02|4290.52|0
1624914300000|2021-06-28 21:05:00|4291.94|4290.44|4291.94|4290.44|4292.05|4290.55|4291.91|4290.41|0
1624914600000|2021-06-28 21:10:00|4291.91|4290.41|4292.23|4290.73|4292.45|4290.95|4291.91|4290.41|0
1624914900000|2021-06-28 21:15:00|4292.13|4290.63|4292.2|4290.7|4292.34|4290.84|4292.13|4290.63|0
1624915200000|2021-06-28 21:20:00|4292.23|4290.73|4292.23|4290.73|4292.23|4290.73|4292.2|4290.7|0
1624915500000|2021-06-28 21:25:00|4292.31|4290.81|4292.31|4290.81|4292.31|4290.81|4292.27|4290.77|0
1624915800000|2021-06-28 21:30:00|4292.27|4290.77|4292.27|4290.77|4292.34|4290.84|4292.23|4290.73|0
1624916100000|2021-06-28 21:35:00|4292.23|4290.73|4292.31|4290.81|4292.34|4290.84|4292.23|4290.73|0
1624916400000|2021-06-28 21:40:00|4292.42|4290.92|4292.38|4290.88|4292.53|4291.03|4292.38|4290.88|0
1624916700000|2021-06-28 21:45:00|4292.16|4290.66|4292.13|4290.63|4292.23|4290.73|4292.05|4290.55|0
1624917000000|2021-06-28 21:50:00|4292.2|4290.7|4292.16|4290.66|4292.2|4290.7|4292.13|4290.63|0
1624917300000|2021-06-28 21:55:00|4292.09|4290.59|4292.16|4290.66|4292.16|4290.66|4292.05|4290.55|0
1624917600000|2021-06-28 22:00:00|4290.97|4290.37|4288.6|4288|4290.97|4290.37|4287.85|4287.25|1765
1624917900000|2021-06-28 22:05:00|4288.72|4288.12|4287.85|4287.25|4288.85|4288.25|4287.85|4287.25|494
1624918200000|2021-06-28 22:10:00|4288.1|4287.5|4288.35|4287.75|4288.6|4288|4287.85|4287.25|299
1624918500000|2021-06-28 22:15:00|4288.6|4288|4288.6|4288|4288.6|4288|4288.35|4287.75|102
1624918800000|2021-06-28 22:20:00|4288.72|4288.12|4288.1|4287.5|4288.85|4288.25|4288.1|4287.5|210
1624919100000|2021-06-28 22:25:00|4287.97|4287.37|4288.1|4287.5|4288.35|4287.75|4287.97|4287.37|103
1624919400000|2021-06-28 22:30:00|4287.97|4287.37|4288.35|4287.75|4288.35|4287.75|4287.85|4287.25|160
1624919700000|2021-06-28 22:35:00|4288.85|4288.25|4288.35|4287.75|4288.85|4288.25|4288.35|4287.75|173
1624920000000|2021-06-28 22:40:00|4288.47|4287.87|4288.6|4288|4288.6|4288|4288.47|4287.87|62
1624920300000|2021-06-28 22:45:00|4288.72|4288.12|4288.35|4287.75|4288.85|4288.25|4288.35|4287.75|86
1624920600000|2021-06-28 22:50:00|4288.22|4287.62|4287.85|4287.25|4288.35|4287.75|4287.85|4287.25|161
1624920900000|2021-06-28 22:55:00|4287.97|4287.37|4288.1|4287.5|4288.1|4287.5|4287.72|4287.12|150
1624921200000|2021-06-28 23:00:00|4288.35|4287.75|4288.22|4287.62|4288.35|4287.75|4287.6|4287|230
1624921500000|2021-06-28 23:05:00|4288.1|4287.5|4287.85|4287.25|4288.1|4287.5|4287.6|4287|96
1624921800000|2021-06-28 23:10:00|4288.1|4287.5|4288.35|4287.75|4288.6|4288|4288.1|4287.5|280
1624922100000|2021-06-28 23:15:00|4288.22|4287.62|4288.85|4288.25|4288.85|4288.25|4288.1|4287.5|128
1624922400000|2021-06-28 23:20:00|4288.6|4288|4288.85|4288.25|4289.1|4288.5|4288.6|4288|245
1624922700000|2021-06-28 23:25:00|4288.6|4288|4288.1|4287.5|4288.85|4288.25|4288.1|4287.5|164
1624923000000|2021-06-28 23:30:00|4287.97|4287.37|4288.1|4287.5|4288.35|4287.75|4287.6|4287|304
1624923300000|2021-06-28 23:35:00|4287.97|4287.37|4287.6|4287|4287.97|4287.37|4287.6|4287|155
1624923600000|2021-06-28 23:40:00|4287.72|4287.12|4287.35|4286.75|4288.1|4287.5|4287.35|4286.75|414
1624923900000|2021-06-28 23:45:00|4287.1|4286.5|4288.1|4287.5|4288.1|4287.5|4287.1|4286.5|545
1624924200000|2021-06-28 23:50:00|4287.85|4287.25|4287.6|4287|4288.1|4287.5|4287.35|4286.75|357
1624924500000|2021-06-28 23:55:00|4287.35|4286.75|4287.85|4287.25|4287.85|4287.25|4287.22|4286.62|214
1624924800000|2021-06-29 00:00:00|4287.6|4287|4285.35|4284.75|4287.85|4287.25|4284.85|4284.25|1999
1624925100000|2021-06-29 00:05:00|4285.22|4284.62|4285.6|4285|4286.35|4285.75|4284.85|4284.25|1181
1624925400000|2021-06-29 00:10:00|4285.72|4285.12|4286.35|4285.75|4286.35|4285.75|4285.6|4285|737
1624925700000|2021-06-29 00:15:00|4286.22|4285.62|4286.22|4285.62|4286.35|4285.75|4285.85|4285.25|574
1624926000000|2021-06-29 00:20:00|4286.1|4285.5|4286.1|4285.5|4286.6|4286|4286.1|4285.5|288
1624926300000|2021-06-29 00:25:00|4286.35|4285.75|4287.1|4286.5|4287.1|4286.5|4285.85|4285.25|578
1624926600000|2021-06-29 00:30:00|4286.85|4286.25|4286.6|4286|4287.6|4287|4286.6|4286|654
1624926900000|2021-06-29 00:35:00|4286.72|4286.12|4285.85|4285.25|4286.85|4286.25|4285.85|4285.25|318
1624927200000|2021-06-29 00:40:00|4285.97|4285.37|4286.1|4285.5|4286.35|4285.75|4285.85|4285.25|249
1624927500000|2021-06-29 00:45:00|4285.85|4285.25|4285.85|4285.25|4286.35|4285.75|4285.85|4285.25|184
1624927800000|2021-06-29 00:50:00|4286.1|4285.5|4285.97|4285.37|4286.1|4285.5|4285.85|4285.25|263
1624928100000|2021-06-29 00:55:00|4286.1|4285.5|4285.85|4285.25|4286.1|4285.5|4285.6|4285|303
1624928400000|2021-06-29 01:00:00|4285.72|4285.12|4285.85|4285.25|4286.1|4285.5|4285.6|4285|452
1624928700000|2021-06-29 01:05:00|4285.72|4285.12|4285.6|4285|4285.85|4285.25|4285.6|4285|365
1624929000000|2021-06-29 01:10:00|4285.35|4284.75|4284.35|4283.75|4285.35|4284.75|4284.1|4283.5|1098
1624929300000|2021-06-29 01:15:00|4284.1|4283.5|4286.1|4285.5|4286.35|4285.75|4284.1|4283.5|716
1624929600000|2021-06-29 01:20:00|4286.35|4285.75|4286.1|4285.5|4286.35|4285.75|4285.6|4285|357
1624929900000|2021-06-29 01:25:00|4285.97|4285.37|4286.35|4285.75|4286.6|4286|4285.6|4285|374
1624930200000|2021-06-29 01:30:00|4286.1|4285.5|4284.85|4284.25|4286.1|4285.5|4284.85|4284.25|743
1624930500000|2021-06-29 01:35:00|4284.97|4284.37|4285.1|4284.5|4285.1|4284.5|4283.85|4283.25|756
1624930800000|2021-06-29 01:40:00|4284.85|4284.25|4284.1|4283.5|4284.85|4284.25|4283.6|4283|883
1624931100000|2021-06-29 01:45:00|4283.97|4283.37|4282.6|4282|4284.35|4283.75|4282.35|4281.75|1124
1624931400000|2021-06-29 01:50:00|4282.35|4281.75|4283.35|4282.75|4283.85|4283.25|4282.1|4281.5|1111
1624931700000|2021-06-29 01:55:00|4283.6|4283|4284.35|4283.75|4284.35|4283.75|4283.1|4282.5|523
1624932000000|2021-06-29 02:00:00|4284.1|4283.5|4284.1|4283.5|4284.35|4283.75|4283.85|4283.25|420
1624932300000|2021-06-29 02:05:00|4284.22|4283.62|4284.1|4283.5|4284.35|4283.75|4283.6|4283|381
1624932600000|2021-06-29 02:10:00|4283.97|4283.37|4284.1|4283.5|4284.35|4283.75|4283.85|4283.25|234
1624932900000|2021-06-29 02:15:00|4283.85|4283.25|4283.6|4283|4283.85|4283.25|4283.1|4282.5|335
1624933200000|2021-06-29 02:20:00|4283.72|4283.12|4283.85|4283.25|4284.1|4283.5|4283.6|4283|333
1624933500000|2021-06-29 02:25:00|4283.6|4283|4283.6|4283|4284.1|4283.5|4283.6|4283|238
1624933800000|2021-06-29 02:30:00|4283.47|4282.87|4283.35|4282.75|4284.35|4283.75|4283.1|4282.5|489
1624934100000|2021-06-29 02:35:00|4283.1|4282.5|4283.6|4283|4283.85|4283.25|4283.1|4282.5|292
1624934400000|2021-06-29 02:40:00|4283.35|4282.75|4283.85|4283.25|4284.1|4283.5|4283.35|4282.75|156
1624934700000|2021-06-29 02:45:00|4284.1|4283.5|4284.35|4283.75|4284.35|4283.75|4283.6|4283|186
1624935000000|2021-06-29 02:50:00|4284.22|4283.62|4284.1|4283.5|4284.35|4283.75|4283.85|4283.25|178
1624935300000|2021-06-29 02:55:00|4284.22|4283.62|4284.22|4283.62|4284.47|4283.87|4284.1|4283.5|204
1624935600000|2021-06-29 03:00:00|4284.35|4283.75|4283.85|4283.25|4284.35|4283.75|4283.85|4283.25|190
1624935900000|2021-06-29 03:05:00|4283.6|4283|4283.35|4282.75|4283.6|4283|4283.1|4282.5|274
1624936200000|2021-06-29 03:10:00|4283.1|4282.5|4283.85|4283.25|4283.85|4283.25|4283.1|4282.5|159
1624936500000|2021-06-29 03:15:00|4283.6|4283|4283.85|4283.25|4284.1|4283.5|4283.6|4283|179
1624936800000|2021-06-29 03:20:00|4283.97|4283.37|4283.85|4283.25|4283.97|4283.37|4283.6|4283|156
1624937100000|2021-06-29 03:25:00|4283.97|4283.37|4283.85|4283.25|4284.1|4283.5|4283.6|4283|263
1624937400000|2021-06-29 03:30:00|4283.6|4283|4284.1|4283.5|4284.1|4283.5|4283.6|4283|380
1624937700000|2021-06-29 03:35:00|4283.97|4283.37|4283.6|4283|4284.1|4283.5|4283.6|4283|198
1624938000000|2021-06-29 03:40:00|4283.72|4283.12|4283.6|4283|4283.85|4283.25|4283.47|4282.87|335
1624938300000|2021-06-29 03:45:00|4283.85|4283.25|4284.35|4283.75|4284.35|4283.75|4283.6|4283|296
1624938600000|2021-06-29 03:50:00|4284.1|4283.5|4283.85|4283.25|4284.35|4283.75|4283.85|4283.25|293
1624938900000|2021-06-29 03:55:00|4283.6|4283|4284.35|4283.75|4284.35|4283.75|4283.6|4283|268
1624939200000|2021-06-29 04:00:00|4284.1|4283.5|4284.6|4284|4284.6|4284|4283.85|4283.25|284
1624939500000|2021-06-29 04:05:00|4284.35|4283.75|4284.85|4284.25|4284.85|4284.25|4284.35|4283.75|267
1624939800000|2021-06-29 04:10:00|4284.72|4284.12|4285.1|4284.5|4285.35|4284.75|4284.6|4284|245
1624940100000|2021-06-29 04:15:00|4285.22|4284.62|4285.85|4285.25|4286.1|4285.5|4285.1|4284.5|417
1624940400000|2021-06-29 04:20:00|4285.97|4285.37|4285.35|4284.75|4285.97|4285.37|4285.35|4284.75|194
1624940700000|2021-06-29 04:25:00|4285.1|4284.5|4284.6|4284|4285.1|4284.5|4284.35|4283.75|419
1624941000000|2021-06-29 04:30:00|4284.35|4283.75|4284.6|4284|4284.85|4284.25|4284.1|4283.5|221
1624941300000|2021-06-29 04:35:00|4284.35|4283.75|4284.85|4284.25|4284.85|4284.25|4284.35|4283.75|160
1624941600000|2021-06-29 04:40:00|4284.97|4284.37|4285.35|4284.75|4285.35|4284.75|4284.85|4284.25|277
1624941900000|2021-06-29 04:45:00|4285.6|4285|4285.35|4284.75|4285.85|4285.25|4285.1|4284.5|228
1624942200000|2021-06-29 04:50:00|4285.6|4285|4285.6|4285|4285.85|4285.25|4285.6|4285|218
1624942500000|2021-06-29 04:55:00|4285.72|4285.12|4285.72|4285.12|4285.85|4285.25|4285.35|4284.75|144
1624942800000|2021-06-29 05:00:00|4285.6|4285|4285.85|4285.25|4286.1|4285.5|4285.6|4285|245
1624943100000|2021-06-29 05:05:00|4286.1|4285.5|4285.6|4285|4286.1|4285.5|4285.1|4284.5|245
1624943400000|2021-06-29 05:10:00|4285.85|4285.25|4286.1|4285.5|4286.35|4285.75|4285.85|4285.25|365
1624943700000|2021-06-29 05:15:00|4286.35|4285.75|4285.6|4285|4286.35|4285.75|4285.35|4284.75|385
1624944000000|2021-06-29 05:20:00|4285.47|4284.87|4284.85|4284.25|4285.47|4284.87|4284.1|4283.5|546
1624944300000|2021-06-29 05:25:00|4284.72|4284.12|4284.85|4284.25|4285.1|4284.5|4284.6|4284|222
1624944600000|2021-06-29 05:30:00|4285.1|4284.5|4286.35|4285.75|4287.1|4286.5|4284.85|4284.25|902
1624944900000|2021-06-29 05:35:00|4286.47|4285.87|4286.35|4285.75|4286.6|4286|4285.85|4285.25|221
1624945200000|2021-06-29 05:40:00|4286.47|4285.87|4287.1|4286.5|4287.35|4286.75|4286.35|4285.75|403
1624945500000|2021-06-29 05:45:00|4287.35|4286.75|4286.85|4286.25|4287.35|4286.75|4286.6|4286|267
1624945800000|2021-06-29 05:50:00|4286.97|4286.37|4287.85|4287.25|4287.85|4287.25|4286.6|4286|294
1624946100000|2021-06-29 05:55:00|4288.35|4287.75|4288.6|4288|4288.6|4288|4287.6|4287|952
1624946400000|2021-06-29 06:00:00|4288.35|4287.75|4287.85|4287.25|4288.6|4288|4287.1|4286.5|635
1624946700000|2021-06-29 06:05:00|4288.1|4287.5|4287.85|4287.25|4288.35|4287.75|4287.35|4286.75|394
1624947000000|2021-06-29 06:10:00|4287.72|4287.12|4287.85|4287.25|4288.1|4287.5|4287.6|4287|370
1624947300000|2021-06-29 06:15:00|4287.72|4287.12|4287.85|4287.25|4287.85|4287.25|4287.35|4286.75|545
1624947600000|2021-06-29 06:20:00|4288.1|4287.5|4287.35|4286.75|4288.1|4287.5|4287.35|4286.75|400
1624947900000|2021-06-29 06:25:00|4287.6|4287|4288.1|4287.5|4288.1|4287.5|4287.6|4287|459
1624948200000|2021-06-29 06:30:00|4287.85|4287.25|4287.35|4286.75|4288.6|4288|4287.35|4286.75|667
1624948500000|2021-06-29 06:35:00|4287.85|4287.25|4287.85|4287.25|4287.85|4287.25|4287.35|4286.75|299
1624948800000|2021-06-29 06:40:00|4287.72|4287.12|4287.1|4286.5|4287.85|4287.25|4287.1|4286.5|314
1624949100000|2021-06-29 06:45:00|4287.22|4286.62|4287.1|4286.5|4288.35|4287.75|4286.85|4286.25|482
1624949400000|2021-06-29 06:50:00|4287.35|4286.75|4287.1|4286.5|4287.35|4286.75|4286.85|4286.25|339
1624949700000|2021-06-29 06:55:00|4286.85|4286.25|4285.85|4285.25|4287.1|4286.5|4285.35|4284.75|886
1624950000000|2021-06-29 07:00:00|4286.1|4285.5|4289.85|4289.25|4289.85|4289.25|4285.6|4285|2557
1624950300000|2021-06-29 07:05:00|4289.97|4289.37|4291.1|4290.5|4292.6|4292|4289.85|4289.25|3529
1624950600000|2021-06-29 07:10:00|4291.22|4290.62|4291.85|4291.25|4292.1|4291.5|4290.1|4289.5|2042
1624950900000|2021-06-29 07:15:00|4291.97|4291.37|4290.85|4290.25|4292.72|4292.12|4290.85|4290.25|1311
1624951200000|2021-06-29 07:20:00|4290.97|4290.37|4291.6|4291|4292.72|4292.12|4290.85|4290.25|1090
1624951500000|2021-06-29 07:25:00|4291.35|4290.75|4290.6|4290|4292.1|4291.5|4290.35|4289.75|866
1624951800000|2021-06-29 07:30:00|4290.72|4290.12|4290.35|4289.75|4291.6|4291|4289.85|4289.25|932
1624952100000|2021-06-29 07:35:00|4290.22|4289.62|4290.6|4290|4290.85|4290.25|4289.6|4289|857
1624952400000|2021-06-29 07:40:00|4290.47|4289.87|4290.35|4289.75|4290.85|4290.25|4289.6|4289|778
1624952700000|2021-06-29 07:45:00|4290.47|4289.87|4290.35|4289.75|4291.22|4290.62|4290.1|4289.5|697
1624953000000|2021-06-29 07:50:00|4290.1|4289.5|4290.1|4289.5|4290.35|4289.75|4289.85|4289.25|689
1624953300000|2021-06-29 07:55:00|4290.22|4289.62|4290.6|4290|4291.1|4290.5|4290.1|4289.5|576
1624953600000|2021-06-29 08:00:00|4290.72|4290.12|4289.35|4288.75|4291.1|4290.5|4289.1|4288.5|1124
1624953900000|2021-06-29 08:05:00|4289.6|4289|4290.85|4290.25|4291.35|4290.75|4289.35|4288.75|1143
1624954200000|2021-06-29 08:10:00|4291.1|4290.5|4289.97|4289.37|4292.1|4291.5|4289.85|4289.25|1229
1624954500000|2021-06-29 08:15:00|4290.1|4289.5|4289.6|4289|4290.35|4289.75|4288.85|4288.25|1062
1624954800000|2021-06-29 08:20:00|4289.85|4289.25|4289.85|4289.25|4291.1|4290.5|4289.6|4289|882
1624955100000|2021-06-29 08:25:00|4289.72|4289.12|4287.6|4287|4289.85|4289.25|4287.6|4287|1249
1624955400000|2021-06-29 08:30:00|4287.72|4287.12|4288.35|4287.75|4288.6|4288|4287.35|4286.75|1373
1624955700000|2021-06-29 08:35:00|4288.22|4287.62|4287.6|4287|4288.6|4288|4286.85|4286.25|1004
1624956000000|2021-06-29 08:40:00|4287.47|4286.87|4286.1|4285.5|4287.47|4286.87|4285.85|4285.25|906
1624956300000|2021-06-29 08:45:00|4285.85|4285.25|4287.6|4287|4287.6|4287|4285.6|4285|929
1624956600000|2021-06-29 08:50:00|4287.47|4286.87|4287.6|4287|4288.1|4287.5|4286.85|4286.25|911
1624956900000|2021-06-29 08:55:00|4287.72|4287.12|4287.6|4287|4288.1|4287.5|4286.85|4286.25|496
1624957200000|2021-06-29 09:00:00|4287.85|4287.25|4288.1|4287.5|4288.35|4287.75|4287.47|4286.87|491
1624957500000|2021-06-29 09:05:00|4288.22|4287.62|4288.6|4288|4289.1|4288.5|4287.97|4287.37|577
1624957800000|2021-06-29 09:10:00|4288.72|4288.12|4288.85|4288.25|4289.1|4288.5|4288.1|4287.5|565
1624958100000|2021-06-29 09:15:00|4288.6|4288|4289.1|4288.5|4289.1|4288.5|4288.1|4287.5|502
1624958400000|2021-06-29 09:20:00|4289.35|4288.75|4290.35|4289.75|4290.85|4290.25|4289.1|4288.5|928
1624958700000|2021-06-29 09:25:00|4290.6|4290|4289.6|4289|4291.1|4290.5|4289.6|4289|1445
1624959000000|2021-06-29 09:30:00|4289.72|4289.12|4289.85|4289.25|4290.1|4289.5|4289.35|4288.75|548
1624959300000|2021-06-29 09:35:00|4289.97|4289.37|4289.35|4288.75|4290.1|4289.5|4289.1|4288.5|447
1624959600000|2021-06-29 09:40:00|4289.22|4288.62|4289.97|4289.37|4290.35|4289.75|4288.85|4288.25|678
1624959900000|2021-06-29 09:45:00|4290.1|4289.5|4289.85|4289.25|4291.35|4290.75|4289.85|4289.25|865
1624960200000|2021-06-29 09:50:00|4289.72|4289.12|4289.6|4289|4290.1|4289.5|4288.85|4288.25|620
1624960500000|2021-06-29 09:55:00|4289.85|4289.25|4290.35|4289.75|4290.6|4290|4289.6|4289|728
1624960800000|2021-06-29 10:00:00|4290.47|4289.87|4290.22|4289.62|4291.1|4290.5|4290.1|4289.5|730
1624961100000|2021-06-29 10:05:00|4290.35|4289.75|4289.35|4288.75|4290.35|4289.75|4289.1|4288.5|560
1624961400000|2021-06-29 10:10:00|4289.47|4288.87|4290.1|4289.5|4290.35|4289.75|4289.35|4288.75|447
1624961700000|2021-06-29 10:15:00|4289.85|4289.25|4290.1|4289.5|4290.35|4289.75|4289.85|4289.25|564
1624962000000|2021-06-29 10:20:00|4289.85|4289.25|4288.22|4287.62|4290.35|4289.75|4287.97|4287.37|832
1624962300000|2021-06-29 10:25:00|4288.1|4287.5|4289.35|4288.75|4289.85|4289.25|4288.1|4287.5|429
1624962600000|2021-06-29 10:30:00|4289.6|4289|4289.35|4288.75|4289.85|4289.25|4289.1|4288.5|452
1624962900000|2021-06-29 10:35:00|4289.22|4288.62|4289.6|4289|4289.72|4289.12|4289.1|4288.5|414
1624963200000|2021-06-29 10:40:00|4288.97|4288.37|4290.35|4289.75|4290.35|4289.75|4288.85|4288.25|781
1624963500000|2021-06-29 10:45:00|4290.47|4289.87|4289.85|4289.25|4290.85|4290.25|4289.85|4289.25|725
1624963800000|2021-06-29 10:50:00|4289.72|4289.12|4291.1|4290.5|4291.35|4290.75|4289.6|4289|678
1624964100000|2021-06-29 10:55:00|4290.97|4290.37|4293.1|4292.5|4293.1|4292.5|4290.85|4290.25|1189
1624964400000|2021-06-29 11:00:00|4293.35|4292.75|4291.85|4291.25|4293.35|4292.75|4291.6|4291|1365
1624964700000|2021-06-29 11:05:00|4291.72|4291.12|4290.35|4289.75|4291.85|4291.25|4289.85|4289.25|1126
1624965000000|2021-06-29 11:10:00|4290.47|4289.87|4289.85|4289.25|4290.47|4289.87|4288.85|4288.25|1152
1624965300000|2021-06-29 11:15:00|4290.1|4289.5|4289.6|4289|4290.1|4289.5|4288.85|4288.25|1606
1624965600000|2021-06-29 11:20:00|4289.85|4289.25|4289.1|4288.5|4289.85|4289.25|4289.1|4288.5|552
1624965900000|2021-06-29 11:25:00|4289.35|4288.75|4289.1|4288.5|4289.35|4288.75|4288.72|4288.12|614
1624966200000|2021-06-29 11:30:00|4288.85|4288.25|4288.1|4287.5|4289.1|4288.5|4287.85|4287.25|1133
1624966500000|2021-06-29 11:35:00|4288.35|4287.75|4288.85|4288.25|4289.1|4288.5|4288.1|4287.5|1117
1624966800000|2021-06-29 11:40:00|4288.72|4288.12|4287.35|4286.75|4288.85|4288.25|4287.35|4286.75|1299
1624967100000|2021-06-29 11:45:00|4287.22|4286.62|4287.1|4286.5|4287.35|4286.75|4286.35|4285.75|1972
1624967400000|2021-06-29 11:50:00|4287.22|4286.62|4287.1|4286.5|4287.85|4287.25|4286.97|4286.37|924
1624967700000|2021-06-29 11:55:00|4287.35|4286.75|4288.35|4287.75|4288.35|4287.75|4287.35|4286.75|786
1624968000000|2021-06-29 12:00:00|4288.22|4287.62|4288.6|4288|4288.85|4288.25|4287.35|4286.75|1676
1624968300000|2021-06-29 12:05:00|4288.47|4287.87|4289.85|4289.25|4290.1|4289.5|4288.1|4287.5|1951
1624968600000|2021-06-29 12:10:00|4289.6|4289|4289.85|4289.25|4289.85|4289.25|4289.1|4288.5|1197
1624968900000|2021-06-29 12:15:00|4289.97|4289.37|4292.1|4291.5|4292.1|4291.5|4289.85|4289.25|1691
1624969200000|2021-06-29 12:20:00|4291.97|4291.37|4291.85|4291.25|4292.85|4292.25|4291.6|4291|1866
1624969500000|2021-06-29 12:25:00|4291.6|4291|4290.6|4290|4291.85|4291.25|4289.85|4289.25|2400
1624969800000|2021-06-29 12:30:00|4290.35|4289.75|4290.6|4290|4291.1|4290.5|4290.1|4289.5|1368
1624970100000|2021-06-29 12:35:00|4290.85|4290.25|4290.85|4290.25|4291.1|4290.5|4290.1|4289.5|2408
1624970400000|2021-06-29 12:40:00|4290.72|4290.12|4290.85|4290.25|4291.1|4290.5|4290.1|4289.5|1572
1624970700000|2021-06-29 12:45:00|4290.6|4290|4291.6|4291|4291.85|4291.25|4290.35|4289.75|1321
1624971000000|2021-06-29 12:50:00|4291.35|4290.75|4291.35|4290.75|4291.85|4291.25|4290.85|4290.25|941
1624971300000|2021-06-29 12:55:00|4291.22|4290.62|4291.6|4291|4291.85|4291.25|4291.1|4290.5|1143
1624971600000|2021-06-29 13:00:00|4291.85|4291.25|4292.6|4292|4293.1|4292.5|4291.72|4291.12|2379
1624971900000|2021-06-29 13:05:00|4292.35|4291.75|4291.1|4290.5|4292.6|4292|4291.1|4290.5|1619
1624972200000|2021-06-29 13:10:00|4291.35|4290.75|4292.35|4291.75|4292.6|4292|4291.1|4290.5|1541
1624972500000|2021-06-29 13:15:00|4292.6|4292|4293.35|4292.75|4293.35|4292.75|4292.35|4291.75|2219
1624972800000|2021-06-29 13:20:00|4293.1|4292.5|4294.6|4294|4294.85|4294.25|4292.85|4292.25|2978
1624973100000|2021-06-29 13:25:00|4294.85|4294.25|4295.1|4294.5|4296.1|4295.5|4294.6|4294|5456
1624973400000|2021-06-29 13:30:00|4294.85|4294.25|4298.25|4297.85|4298.25|4297.85|4294.25|4293.85|31218
1624973700000|2021-06-29 13:35:00|4298.5|4298.1|4298.75|4298.35|4299.25|4298.85|4297.5|4297.1|15556
1624974000000|2021-06-29 13:40:00|4299.25|4298.85|4296.25|4295.85|4299.5|4299.1|4295|4294.6|14487
1624974300000|2021-06-29 13:45:00|4296.5|4296.1|4297.5|4297.1|4299.5|4299.1|4296.5|4296.1|10518
1624974600000|2021-06-29 13:50:00|4297.62|4297.22|4297.75|4297.35|4299.25|4298.85|4297|4296.6|10091
1624974900000|2021-06-29 13:55:00|4297.5|4297.1|4297.25|4296.85|4297.75|4297.35|4296.25|4295.85|9116
1624975200000|2021-06-29 14:00:00|4298|4297.6|4297.75|4297.35|4298.5|4298.1|4295.75|4295.35|15963
1624975500000|2021-06-29 14:05:00|4297.5|4297.1|4297.25|4296.85|4298.75|4298.35|4297.25|4296.85|10960
1624975800000|2021-06-29 14:10:00|4297.08|4296.68|4297.08|4296.68|4298.45|4298.05|4296.33|4295.93|10304
1624976100000|2021-06-29 14:15:00|4296.95|4296.55|4297.08|4296.68|4298.08|4297.68|4295.08|4294.68|12830
1624976400000|2021-06-29 14:20:00|4297.33|4296.93|4296.95|4296.55|4298.33|4297.93|4296.08|4295.68|7852
1624976700000|2021-06-29 14:25:00|4296.83|4296.43|4297.33|4296.93|4297.83|4297.43|4296.33|4295.93|5462
1624977000000|2021-06-29 14:30:00|4297.58|4297.18|4300.08|4299.68|4300.08|4299.68|4297.33|4296.93|12148
1624977300000|2021-06-29 14:35:00|4299.83|4299.43|4298.83|4298.43|4301.08|4300.68|4298.08|4297.68|11787
1624977600000|2021-06-29 14:40:00|4298.58|4298.18|4298.33|4297.93|4298.83|4298.43|4297.95|4297.55|5185
1624977900000|2021-06-29 14:45:00|4298.58|4298.18|4298.83|4298.43|4298.83|4298.43|4296.58|4296.18|10670
1624978200000|2021-06-29 14:50:00|4298.58|4298.18|4299.83|4299.43|4299.83|4299.43|4297.83|4297.43|7477
1624978500000|2021-06-29 14:55:00|4299.58|4299.18|4297.33|4296.93|4300.08|4299.68|4296.83|4296.43|7541
1624978800000|2021-06-29 15:00:00|4297.08|4296.68|4297.33|4296.93|4298.08|4297.68|4296.83|4296.43|6886
1624979100000|2021-06-29 15:05:00|4297.08|4296.68|4296.33|4295.93|4297.58|4297.18|4296.08|4295.68|5674
1624979400000|2021-06-29 15:10:00|4296.2|4295.8|4296.33|4295.93|4296.58|4296.18|4295.33|4294.93|7555
1624979700000|2021-06-29 15:15:00|4296.45|4296.05|4297.08|4296.68|4297.33|4296.93|4296.08|4295.68|4376
1624980000000|2021-06-29 15:20:00|4297.33|4296.93|4297.08|4296.68|4297.83|4297.43|4296.58|4296.18|4817
1624980300000|2021-06-29 15:25:00|4297.33|4296.93|4297.33|4296.93|4298.08|4297.68|4296.83|4296.43|6836
1624980600000|2021-06-29 15:30:00|4297.58|4297.18|4296.33|4295.93|4297.58|4297.18|4295.58|4295.18|5767
1624980900000|2021-06-29 15:35:00|4296.58|4296.18|4295.83|4295.43|4296.58|4296.18|4294.83|4294.43|6197
1624981200000|2021-06-29 15:40:00|4295.95|4295.55|4295.08|4294.68|4296.08|4295.68|4295.08|4294.68|5245
1624981500000|2021-06-29 15:45:00|4295.33|4294.93|4294.58|4294.18|4296.33|4295.93|4294.58|4294.18|4650
1624981800000|2021-06-29 15:50:00|4294.83|4294.43|4294.33|4293.93|4295.33|4294.93|4294.08|4293.68|5802
1624982100000|2021-06-29 15:55:00|4294.58|4294.18|4295.58|4295.18|4296.2|4295.8|4294.58|4294.18|5624
1624982400000|2021-06-29 16:00:00|4295.33|4294.93|4295.33|4294.93|4295.58|4295.18|4294.58|4294.18|3590
1624982700000|2021-06-29 16:05:00|4295.2|4294.8|4294.83|4294.43|4295.58|4295.18|4294.58|4294.18|2357
1624983000000|2021-06-29 16:10:00|4294.95|4294.55|4295.33|4294.93|4295.58|4295.18|4294.83|4294.43|3037
1624983300000|2021-06-29 16:15:00|4295.08|4294.68|4296.08|4295.68|4296.33|4295.93|4295.08|4294.68|4550
1624983600000|2021-06-29 16:20:00|4295.83|4295.43|4295.58|4295.18|4296.33|4295.93|4295.33|4294.93|4461
1624983900000|2021-06-29 16:25:00|4295.7|4295.3|4296.08|4295.68|4296.33|4295.93|4295.58|4295.18|3584
1624984200000|2021-06-29 16:30:00|4295.83|4295.43|4294.33|4293.93|4296.08|4295.68|4294.08|4293.68|3304
1624984500000|2021-06-29 16:35:00|4294.08|4293.68|4294.33|4293.93|4294.83|4294.43|4293.83|4293.43|3654
1624984800000|2021-06-29 16:40:00|4294.58|4294.18|4294.11|4293.71|4295.08|4294.68|4293.83|4293.43|2631
1624985100000|2021-06-29 16:45:00|4294.36|4293.96|4294.98|4294.58|4295.11|4294.71|4293.61|4293.21|3891
1624985400000|2021-06-29 16:50:00|4294.86|4294.46|4295.36|4294.96|4295.86|4295.46|4294.86|4294.46|2751
1624985700000|2021-06-29 16:55:00|4295.11|4294.71|4295.86|4295.46|4296.11|4295.71|4294.86|4294.46|4242
1624986000000|2021-06-29 17:00:00|4296.11|4295.71|4295.61|4295.21|4296.36|4295.96|4295.36|4294.96|3478
1624986300000|2021-06-29 17:05:00|4295.36|4294.96|4295.86|4295.46|4296.11|4295.71|4295.36|4294.96|2303
1624986600000|2021-06-29 17:10:00|4296.11|4295.71|4295.61|4295.21|4296.11|4295.71|4295.36|4294.96|3495
1624986900000|2021-06-29 17:15:00|4295.36|4294.96|4294.86|4294.46|4295.86|4295.46|4294.61|4294.21|2617
1624987200000|2021-06-29 17:20:00|4294.73|4294.33|4293.36|4292.96|4295.11|4294.71|4293.36|4292.96|3919
1624987500000|2021-06-29 17:25:00|4293.48|4293.08|4293.36|4292.96|4294.11|4293.71|4293.36|4292.96|2881
1624987800000|2021-06-29 17:30:00|4293.61|4293.21|4293.36|4292.96|4294.36|4293.96|4293.11|4292.71|2471
1624988100000|2021-06-29 17:35:00|4293.11|4292.71|4293.36|4292.96|4293.61|4293.21|4293.11|4292.71|3032
1624988400000|2021-06-29 17:40:00|4293.23|4292.83|4293.61|4293.21|4293.86|4293.46|4292.86|4292.46|4035
1624988700000|2021-06-29 17:45:00|4293.86|4293.46|4293.36|4292.96|4294.36|4293.96|4293.11|4292.71|3309
1624989000000|2021-06-29 17:50:00|4293.61|4293.21|4293.11|4292.71|4293.61|4293.21|4292.23|4291.83|4011
1624989300000|2021-06-29 17:55:00|4292.98|4292.58|4294.61|4294.21|4294.86|4294.46|4292.73|4292.33|4376
1624989600000|2021-06-29 18:00:00|4294.36|4293.96|4293.61|4293.21|4294.36|4293.96|4292.61|4292.21|6485
1624989900000|2021-06-29 18:05:00|4293.86|4293.46|4296.11|4295.71|4296.36|4295.96|4293.86|4293.46|5795
1624990200000|2021-06-29 18:10:00|4296.36|4295.96|4295.36|4294.96|4296.36|4295.96|4295.11|4294.71|4765
1624990500000|2021-06-29 18:15:00|4295.11|4294.71|4294.11|4293.71|4295.61|4295.21|4294.11|4293.71|4396
1624990800000|2021-06-29 18:20:00|4293.86|4293.46|4293.36|4292.96|4294.86|4294.46|4293.23|4292.83|4886
1624991100000|2021-06-29 18:25:00|4293.48|4293.08|4292.48|4292.08|4293.86|4293.46|4292.11|4291.71|4950
1624991400000|2021-06-29 18:30:00|4292.36|4291.96|4290.61|4290.21|4292.86|4292.46|4290.61|4290.21|7566
1624991700000|2021-06-29 18:35:00|4290.36|4289.96|4288.86|4288.46|4290.86|4290.46|4288.86|4288.46|7347
1624992000000|2021-06-29 18:40:00|4288.61|4288.21|4288.61|4288.21|4288.86|4288.46|4287.61|4287.21|15826
1624992300000|2021-06-29 18:45:00|4288.36|4287.96|4289.11|4288.71|4289.61|4289.21|4287.61|4287.21|8826
1624992600000|2021-06-29 18:50:00|4288.86|4288.46|4289.61|4289.21|4289.61|4289.21|4287.61|4287.21|4116
1624992900000|2021-06-29 18:55:00|4289.86|4289.46|4291.36|4290.96|4291.36|4290.96|4289.61|4289.21|5445
1624993200000|2021-06-29 19:00:00|4291.48|4291.08|4289.86|4289.46|4291.61|4291.21|4289.86|4289.46|4985
1624993500000|2021-06-29 19:05:00|4289.73|4289.33|4289.86|4289.46|4291.11|4290.71|4289.11|4288.71|5947
1624993800000|2021-06-29 19:10:00|4289.98|4289.58|4292.11|4291.71|4292.11|4291.71|4289.86|4289.46|6162
1624994100000|2021-06-29 19:15:00|4291.86|4291.46|4292.61|4292.21|4293.11|4292.71|4291.11|4290.71|5243
1624994400000|2021-06-29 19:20:00|4292.48|4292.08|4293.11|4292.71|4293.11|4292.71|4291.61|4291.21|4631
1624994700000|2021-06-29 19:25:00|4293.23|4292.83|4293.11|4292.71|4293.61|4293.21|4292.61|4292.21|4290
1624995000000|2021-06-29 19:30:00|4292.86|4292.46|4292.36|4291.96|4293.11|4292.71|4291.86|4291.46|5238
1624995300000|2021-06-29 19:35:00|4292.11|4291.71|4291.97|4291.57|4292.72|4292.32|4291.22|4290.82|4101
1624995600000|2021-06-29 19:40:00|4291.72|4291.32|4291.47|4291.07|4291.97|4291.57|4290.72|4290.32|5275
1624995900000|2021-06-29 19:45:00|4291.59|4291.19|4290.72|4290.32|4291.97|4291.57|4290.72|4290.32|4128
1624996200000|2021-06-29 19:50:00|4290.97|4290.57|4292.47|4292.07|4293.22|4292.82|4290.97|4290.57|13986
1624996500000|2021-06-29 19:55:00|4292.72|4292.32|4292.47|4292.07|4293.72|4293.32|4290.97|4290.57|45755
1624996800000|2021-06-29 20:00:00|4292.57|4291.97|4294.44|4293.84|4294.44|4293.84|4292.44|4291.84|18559
1624997100000|2021-06-29 20:05:00|4294.69|4294.09|4295.69|4295.09|4295.69|4295.09|4294.19|4293.59|7413
1624997400000|2021-06-29 20:10:00|4295.94|4295.34|4295.31|4294.71|4296.19|4295.59|4294.69|4294.09|5356
1624997700000|2021-06-29 20:15:00|4295.56|4294.96|4295.56|4294.96|4296.06|4295.46|4295.06|4294.46|356
1624998000000|2021-06-29 20:20:00|4295.31|4294.71|4295.31|4294.71|4295.56|4294.96|4295.06|4294.46|176
1624998300000|2021-06-29 20:25:00|4295.06|4294.46|4295.31|4294.71|4295.56|4294.96|4295.06|4294.46|106
1624998600000|2021-06-29 20:30:00|4295.56|4294.96|4295.06|4294.46|4295.56|4294.96|4294.81|4294.21|380
1624998900000|2021-06-29 20:35:00|4294.81|4294.21|4294.31|4293.71|4295.31|4294.71|4294.06|4293.46|731
1624999200000|2021-06-29 20:40:00|4294.06|4293.46|4294.06|4293.46|4294.31|4293.71|4293.56|4292.96|302
1624999500000|2021-06-29 20:45:00|4294.31|4293.71|4294.81|4294.21|4295.06|4294.46|4294.06|4293.46|413
1624999800000|2021-06-29 20:50:00|4294.56|4293.96|4295.06|4294.46|4295.31|4294.71|4294.31|4293.71|327
1625000100000|2021-06-29 20:55:00|4294.81|4294.21|4294.95|4293.45|4295.31|4294.71|4294.31|4293.27|586
1625000400000|2021-06-29 21:00:00|4294.91|4293.41|4294.91|4293.41|4294.95|4293.45|4294.84|4293.34|0
1625000700000|2021-06-29 21:05:00|4294.84|4293.34|4294.91|4293.41|4294.95|4293.45|4294.59|4293.09|0
1625001000000|2021-06-29 21:10:00|4294.88|4293.38|4295.06|4293.56|4295.21|4293.71|4294.88|4293.38|0
1625001300000|2021-06-29 21:15:00|4295.24|4293.74|4295.06|4293.56|4295.24|4293.74|4295.06|4293.56|0
1625001600000|2021-06-29 21:20:00|4295.02|4293.52|4295.02|4293.52|4295.02|4293.52|4295.02|4293.52|0
1625001900000|2021-06-29 21:25:00|4294.99|4293.49|4294.91|4293.41|4295.1|4293.6|4294.8|4293.3|0
1625002200000|2021-06-29 21:30:00|4294.95|4293.45|4294.77|4293.27|4294.95|4293.45|4294.77|4293.27|0
1625002500000|2021-06-29 21:35:00|4294.73|4293.23|4294.73|4293.23|4294.73|4293.23|4294.73|4293.23|0
1625003100000|2021-06-29 21:45:00|4294.77|4293.27|4294.95|4293.45|4295.06|4293.56|4294.77|4293.27|0
1625003400000|2021-06-29 21:50:00|4295.06|4293.56|4294.99|4293.49|4295.06|4293.56|4294.88|4293.38|0
1625003700000|2021-06-29 21:55:00|4295.02|4293.52|4295.02|4293.52|4295.06|4293.56|4295.02|4293.52|0
1625004000000|2021-06-29 22:00:00|4295.06|4294.46|4293.94|4293.34|4295.81|4295.21|4293.69|4293.09|662
1625004300000|2021-06-29 22:05:00|4294.06|4293.46|4293.69|4293.09|4294.19|4293.59|4293.69|4293.09|200
1625004600000|2021-06-29 22:10:00|4293.94|4293.34|4294.19|4293.59|4294.19|4293.59|4293.94|4293.34|174
1625004900000|2021-06-29 22:15:00|4293.94|4293.34|4294.19|4293.59|4294.44|4293.84|4293.94|4293.34|136
1625005200000|2021-06-29 22:20:00|4294.31|4293.71|4294.69|4294.09|4294.69|4294.09|4294.19|4293.59|143
1625005500000|2021-06-29 22:25:00|4294.94|4294.34|4294.69|4294.09|4294.94|4294.34|4294.69|4294.09|103
1625005800000|2021-06-29 22:30:00|4294.81|4294.21|4294.69|4294.09|4294.94|4294.34|4294.44|4293.84|113
1625006100000|2021-06-29 22:35:00|4294.44|4293.84|4294.44|4293.84|4294.44|4293.84|4293.94|4293.34|229
1625006400000|2021-06-29 22:40:00|4294.56|4293.96|4294.94|4294.34|4294.94|4294.34|4294.56|4293.96|107
1625006700000|2021-06-29 22:45:00|4294.69|4294.09|4294.94|4294.34|4295.44|4294.84|4294.69|4294.09|327
1625007000000|2021-06-29 22:50:00|4295.06|4294.46|4295.44|4294.84|4295.44|4294.84|4294.94|4294.34|153
1625007300000|2021-06-29 22:55:00|4295.56|4294.96|4295.19|4294.59|4295.69|4295.09|4294.94|4294.34|282
1625007600000|2021-06-29 23:00:00|4295.31|4294.71|4295.19|4294.59|4295.44|4294.84|4295.19|4294.59|296
1625007900000|2021-06-29 23:05:00|4295.44|4294.84|4295.69|4295.09|4295.69|4295.09|4295.19|4294.59|206
1625008200000|2021-06-29 23:10:00|4295.94|4295.34|4295.94|4295.34|4295.94|4295.34|4295.69|4295.09|260
1625008500000|2021-06-29 23:15:00|4295.69|4295.09|4296.19|4295.59|4296.31|4295.71|4295.69|4295.09|199
1625008800000|2021-06-29 23:20:00|4296.31|4295.71|4296.94|4296.34|4296.94|4296.34|4296.19|4295.59|446
1625009100000|2021-06-29 23:25:00|4296.81|4296.21|4297.19|4296.59|4297.56|4296.96|4296.69|4296.09|456
1625009400000|2021-06-29 23:30:00|4297.44|4296.84|4296.94|4296.34|4297.44|4296.84|4296.69|4296.09|388
1625009700000|2021-06-29 23:35:00|4296.81|4296.21|4297.44|4296.84|4297.44|4296.84|4296.69|4296.09|307
1625010000000|2021-06-29 23:40:00|4297.69|4297.09|4297.69|4297.09|4297.94|4297.34|4297.44|4296.84|296
1625010300000|2021-06-29 23:45:00|4297.56|4296.96|4297.94|4297.34|4298.44|4297.84|4297.44|4296.84|564
1625010600000|2021-06-29 23:50:00|4297.69|4297.09|4298.19|4297.59|4298.44|4297.84|4297.69|4297.09|289
1625010900000|2021-06-29 23:55:00|4297.94|4297.34|4298.06|4297.46|4298.19|4297.59|4297.69|4297.09|327
1625011200000|2021-06-30 00:00:00|4297.94|4297.34|4299.19|4298.59|4299.44|4298.84|4297.94|4297.34|1155
1625011500000|2021-06-30 00:05:00|4299.31|4298.71|4299.19|4298.59|4299.69|4299.09|4298.94|4298.34|651
1625011800000|2021-06-30 00:10:00|4299.31|4298.71|4298.44|4297.84|4299.44|4298.84|4298.44|4297.84|426
1625012100000|2021-06-30 00:15:00|4298.56|4297.96|4299.69|4299.09|4299.94|4299.34|4298.44|4297.84|809
1625012400000|2021-06-30 00:20:00|4299.44|4298.84|4298.44|4297.84|4299.69|4299.09|4298.31|4297.71|481
1625012700000|2021-06-30 00:25:00|4298.19|4297.59|4298.69|4298.09|4298.94|4298.34|4298.19|4297.59|584
1625013000000|2021-06-30 00:30:00|4298.56|4297.96|4297.69|4297.09|4298.69|4298.09|4297.44|4296.84|721
1625013300000|2021-06-30 00:35:00|4297.56|4296.96|4297.44|4296.84|4297.94|4297.34|4296.69|4296.09|763
1625013600000|2021-06-30 00:40:00|4297.69|4297.09|4296.94|4296.34|4297.69|4297.09|4296.94|4296.34|260
1625013900000|2021-06-30 00:45:00|4297.06|4296.46|4297.44|4296.84|4297.69|4297.09|4296.94|4296.34|209
1625014200000|2021-06-30 00:50:00|4297.56|4296.96|4296.44|4295.84|4297.69|4297.09|4296.44|4295.84|367
1625014500000|2021-06-30 00:55:00|4296.19|4295.59|4296.19|4295.59|4296.69|4296.09|4295.94|4295.34|643
1625014800000|2021-06-30 01:00:00|4296.31|4295.71|4296.69|4296.09|4297.06|4296.46|4296.19|4295.59|384
1625015100000|2021-06-30 01:05:00|4296.94|4296.34|4297.19|4296.59|4297.44|4296.84|4296.69|4296.09|283
1625015400000|2021-06-30 01:10:00|4297.31|4296.71|4297.44|4296.84|4297.94|4297.34|4296.94|4296.34|450
1625015700000|2021-06-30 01:15:00|4297.56|4296.96|4296.94|4296.34|4297.69|4297.09|4296.94|4296.34|326
1625016000000|2021-06-30 01:20:00|4296.81|4296.21|4296.94|4296.34|4297.44|4296.84|4296.69|4296.09|323
1625016300000|2021-06-30 01:25:00|4297.19|4296.59|4296.94|4296.34|4297.19|4296.59|4296.81|4296.21|239
1625016600000|2021-06-30 01:30:00|4297.06|4296.46|4297.19|4296.59|4297.44|4296.84|4296.81|4296.21|430
1625016900000|2021-06-30 01:35:00|4297.31|4296.71|4297.19|4296.59|4297.44|4296.84|4296.94|4296.34|369
1625017200000|2021-06-30 01:40:00|4297.31|4296.71|4296.44|4295.84|4297.69|4297.09|4296.31|4295.71|466
1625017500000|2021-06-30 01:45:00|4296.56|4295.96|4297.19|4296.59|4297.19|4296.59|4296.56|4295.96|373
1625017800000|2021-06-30 01:50:00|4297.06|4296.46|4296.44|4295.84|4297.19|4296.59|4296.44|4295.84|402
1625018100000|2021-06-30 01:55:00|4296.56|4295.96|4295.19|4294.59|4296.69|4296.09|4295.19|4294.59|533
1625018400000|2021-06-30 02:00:00|4295.31|4294.71|4295.69|4295.09|4296.19|4295.59|4295.19|4294.59|593
1625018700000|2021-06-30 02:05:00|4295.81|4295.21|4295.81|4295.21|4295.94|4295.34|4295.69|4295.09|293
1625019000000|2021-06-30 02:10:00|4295.94|4295.34|4296.19|4295.59|4296.44|4295.84|4295.69|4295.09|320
1625019300000|2021-06-30 02:15:00|4296.31|4295.71|4296.44|4295.84|4296.69|4296.09|4296.19|4295.59|127
1625019600000|2021-06-30 02:20:00|4296.56|4295.96|4296.94|4296.34|4296.94|4296.34|4296.56|4295.96|219
1625019900000|2021-06-30 02:25:00|4296.69|4296.09|4296.69|4296.09|4296.69|4296.09|4296.19|4295.59|229
1625020200000|2021-06-30 02:30:00|4296.56|4295.96|4295.69|4295.09|4296.69|4296.09|4295.69|4295.09|444
1625020500000|2021-06-30 02:35:00|4295.81|4295.21|4295.69|4295.09|4295.94|4295.34|4295.19|4294.59|210
1625020800000|2021-06-30 02:40:00|4295.56|4294.96|4295.44|4294.84|4295.94|4295.34|4295.44|4294.84|150
1625021100000|2021-06-30 02:45:00|4295.31|4294.71|4295.44|4294.84|4295.69|4295.09|4295.06|4294.46|245
1625021400000|2021-06-30 02:50:00|4295.31|4294.71|4295.44|4294.84|4295.44|4294.84|4294.94|4294.34|337
1625021700000|2021-06-30 02:55:00|4295.56|4294.96|4295.69|4295.09|4295.94|4295.34|4295.19|4294.59|275
1625022000000|2021-06-30 03:00:00|4295.81|4295.21|4295.81|4295.21|4296.19|4295.59|4295.69|4295.09|180
1625022300000|2021-06-30 03:05:00|4295.94|4295.34|4295.19|4294.59|4295.94|4295.34|4294.94|4294.34|306
1625022600000|2021-06-30 03:10:00|4295.31|4294.71|4295.44|4294.84|4295.44|4294.84|4295.19|4294.59|177
1625022900000|2021-06-30 03:15:00|4295.31|4294.71|4296.19|4295.59|4296.19|4295.59|4295.19|4294.59|177
1625023200000|2021-06-30 03:20:00|4296.06|4295.46|4296.19|4295.59|4296.44|4295.84|4295.94|4295.34|218
1625023500000|2021-06-30 03:25:00|4295.94|4295.34|4296.69|4296.09|4296.69|4296.09|4295.94|4295.34|171
1625023800000|2021-06-30 03:30:00|4296.81|4296.21|4296.69|4296.09|4296.94|4296.34|4296.44|4295.84|357
1625024100000|2021-06-30 03:35:00|4296.44|4295.84|4296.94|4296.34|4296.94|4296.34|4296.44|4295.84|167
1625024400000|2021-06-30 03:40:00|4296.69|4296.09|4296.94|4296.34|4296.94|4296.34|4296.44|4295.84|174
1625024700000|2021-06-30 03:45:00|4297.19|4296.59|4296.94|4296.34|4297.44|4296.84|4296.94|4296.34|282
1625025000000|2021-06-30 03:50:00|4296.81|4296.21|4296.69|4296.09|4297.19|4296.59|4296.69|4296.09|199
1625025300000|2021-06-30 03:55:00|4296.81|4296.21|4297.44|4296.84|4297.44|4296.84|4296.81|4296.21|175
1625025600000|2021-06-30 04:00:00|4297.19|4296.59|4297.19|4296.59|4297.44|4296.84|4296.94|4296.34|346
1625025900000|2021-06-30 04:05:00|4297.44|4296.84|4297.44|4296.84|4297.69|4297.09|4297.44|4296.84|118
1625026200000|2021-06-30 04:10:00|4297.69|4297.09|4297.44|4296.84|4297.69|4297.09|4297.44|4296.84|183
1625026500000|2021-06-30 04:15:00|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|4297.19|4296.59|116
1625026800000|2021-06-30 04:20:00|4297.31|4296.71|4297.19|4296.59|4297.44|4296.84|4297.19|4296.59|78
1625027100000|2021-06-30 04:25:00|4296.94|4296.34|4296.69|4296.09|4296.94|4296.34|4296.44|4295.84|230
1625027400000|2021-06-30 04:30:00|4296.56|4295.96|4296.69|4296.09|4296.94|4296.34|4296.44|4295.84|151
1625027700000|2021-06-30 04:35:00|4296.56|4295.96|4296.69|4296.09|4296.69|4296.09|4296.19|4295.59|201
1625028000000|2021-06-30 04:40:00|4296.56|4295.96|4297.44|4296.84|4297.44|4296.84|4296.56|4295.96|233
1625028300000|2021-06-30 04:45:00|4297.19|4296.59|4296.94|4296.34|4297.44|4296.84|4296.94|4296.34|216
1625028600000|2021-06-30 04:50:00|4297.06|4296.46|4297.69|4297.09|4297.69|4297.09|4297.06|4296.46|257
1625028900000|2021-06-30 04:55:00|4297.81|4297.21|4297.69|4297.09|4297.94|4297.34|4297.44|4296.84|282
1625029200000|2021-06-30 05:00:00|4297.94|4297.34|4297.19|4296.59|4297.94|4297.34|4297.19|4296.59|309
1625029500000|2021-06-30 05:05:00|4297.31|4296.71|4296.94|4296.34|4297.69|4297.09|4296.94|4296.34|114
1625029800000|2021-06-30 05:10:00|4297.06|4296.46|4297.44|4296.84|4297.44|4296.84|4296.94|4296.34|157
1625030100000|2021-06-30 05:15:00|4297.19|4296.59|4297.19|4296.59|4297.69|4297.09|4297.19|4296.59|174
1625030400000|2021-06-30 05:20:00|4296.94|4296.34|4296.94|4296.34|4297.19|4296.59|4296.69|4296.09|147
1625030700000|2021-06-30 05:25:00|4296.69|4296.09|4296.69|4296.09|4296.94|4296.34|4296.56|4295.96|195
1625031000000|2021-06-30 05:30:00|4296.94|4296.34|4296.94|4296.34|4297.19|4296.59|4296.69|4296.09|274
1625031300000|2021-06-30 05:35:00|4297.06|4296.46|4296.94|4296.34|4297.44|4296.84|4296.94|4296.34|133
1625031600000|2021-06-30 05:40:00|4296.81|4296.21|4296.69|4296.09|4297.06|4296.46|4296.69|4296.09|233
1625031900000|2021-06-30 05:45:00|4296.44|4295.84|4296.44|4295.84|4296.69|4296.09|4296.44|4295.84|201
1625032200000|2021-06-30 05:50:00|4296.19|4295.59|4294.94|4294.34|4296.19|4295.59|4294.69|4294.09|468
1625032500000|2021-06-30 05:55:00|4295.19|4294.59|4294.44|4293.84|4295.19|4294.59|4294.19|4293.59|955
1625032800000|2021-06-30 06:00:00|4294.19|4293.59|4293.19|4292.59|4294.44|4293.84|4292.94|4292.34|1293
1625033100000|2021-06-30 06:05:00|4293.31|4292.71|4293.44|4292.84|4294.31|4293.71|4292.69|4292.09|1086
1625033400000|2021-06-30 06:10:00|4293.56|4292.96|4292.69|4292.09|4293.94|4293.34|4292.69|4292.09|799
1625033700000|2021-06-30 06:15:00|4292.94|4292.34|4294.69|4294.09|4294.94|4294.34|4292.94|4292.34|874
1625034000000|2021-06-30 06:20:00|4294.44|4293.84|4294.19|4293.59|4294.69|4294.09|4293.94|4293.34|352
1625034300000|2021-06-30 06:25:00|4294.06|4293.46|4294.94|4294.34|4294.94|4294.34|4293.56|4292.96|851
1625034600000|2021-06-30 06:30:00|4294.69|4294.09|4294.44|4293.84|4294.69|4294.09|4293.69|4293.09|600
1625034900000|2021-06-30 06:35:00|4294.69|4294.09|4293.94|4293.34|4294.94|4294.34|4293.69|4293.09|408
1625035200000|2021-06-30 06:40:00|4294.06|4293.46|4294.56|4293.96|4294.94|4294.34|4293.94|4293.34|269
1625035500000|2021-06-30 06:45:00|4294.44|4293.84|4295.44|4294.84|4295.44|4294.84|4294.44|4293.84|576
1625035800000|2021-06-30 06:50:00|4295.19|4294.59|4295.19|4294.59|4295.56|4294.96|4294.81|4294.21|229
1625036100000|2021-06-30 06:55:00|4295.44|4294.84|4293.94|4293.34|4295.44|4294.84|4293.56|4292.96|897
1625036400000|2021-06-30 07:00:00|4293.69|4293.09|4295.56|4294.96|4296.19|4295.59|4293.44|4292.84|2544
1625036700000|2021-06-30 07:05:00|4295.44|4294.84|4295.44|4294.84|4296.69|4296.09|4295.19|4294.59|1439
1625037000000|2021-06-30 07:10:00|4295.31|4294.71|4295.81|4295.21|4296.19|4295.59|4294.69|4294.09|1240
1625037300000|2021-06-30 07:15:00|4295.69|4295.09|4294.94|4294.34|4295.69|4295.09|4294.19|4293.59|1281
1625037600000|2021-06-30 07:20:00|4295.19|4294.59|4294.44|4293.84|4295.69|4295.09|4294.19|4293.59|1337
1625037900000|2021-06-30 07:25:00|4294.19|4293.59|4295.69|4295.09|4296.94|4296.34|4294.19|4293.59|1201
1625038200000|2021-06-30 07:30:00|4295.94|4295.34|4295.69|4295.09|4296.06|4295.46|4294.94|4294.34|775
1625038500000|2021-06-30 07:35:00|4295.56|4294.96|4295.94|4295.34|4296.19|4295.59|4294.94|4294.34|825
1625038800000|2021-06-30 07:40:00|4296.19|4295.59|4295.94|4295.34|4296.44|4295.84|4295.69|4295.09|544
1625039100000|2021-06-30 07:45:00|4295.69|4295.09|4295.69|4295.09|4296.06|4295.46|4295.44|4294.84|581
1625039400000|2021-06-30 07:50:00|4295.81|4295.21|4296.94|4296.34|4296.94|4296.34|4295.69|4295.09|907
1625039700000|2021-06-30 07:55:00|4296.69|4296.09|4296.44|4295.84|4296.69|4296.09|4295.94|4295.34|993
1625040000000|2021-06-30 08:00:00|4296.56|4295.96|4293.94|4293.34|4296.69|4296.09|4293.69|4293.09|1624
1625040300000|2021-06-30 08:05:00|4293.81|4293.21|4292.19|4291.59|4293.94|4293.34|4291.94|4291.34|2035
1625040600000|2021-06-30 08:10:00|4292.31|4291.71|4287.94|4287.34|4292.44|4291.84|4287.31|4286.71|5369
1625040900000|2021-06-30 08:15:00|4288.19|4287.59|4286.19|4285.59|4288.19|4287.59|4285.69|4285.09|4485
1625041200000|2021-06-30 08:20:00|4286.31|4285.71|4285.94|4285.34|4286.69|4286.09|4285.19|4284.59|4389
1625041500000|2021-06-30 08:25:00|4285.81|4285.21|4286.44|4285.84|4286.69|4286.09|4285.19|4284.59|2303
1625041800000|2021-06-30 08:30:00|4286.19|4285.59|4285.94|4285.34|4286.44|4285.84|4285.19|4284.59|4276
1625042100000|2021-06-30 08:35:00|4285.69|4285.09|4285.69|4285.09|4286.94|4286.34|4285.19|4284.59|1945
1625042400000|2021-06-30 08:40:00|4285.56|4284.96|4286.69|4286.09|4286.69|4286.09|4285.19|4284.59|2220
1625042700000|2021-06-30 08:45:00|4286.56|4285.96|4285.19|4284.59|4286.56|4285.96|4285.19|4284.59|3578
1625043000000|2021-06-30 08:50:00|4285.31|4284.71|4285.69|4285.09|4286.81|4286.21|4285.19|4284.59|2566
1625043300000|2021-06-30 08:55:00|4285.44|4284.84|4283.94|4283.34|4285.69|4285.09|4283.69|4283.09|3595
1625043600000|2021-06-30 09:00:00|4283.69|4283.09|4280.44|4279.84|4283.94|4283.34|4279.19|4278.59|4771
1625043900000|2021-06-30 09:05:00|4280.69|4280.09|4282.44|4281.84|4282.44|4281.84|4279.19|4278.59|3300
1625044200000|2021-06-30 09:10:00|4282.19|4281.59|4281.44|4280.84|4282.19|4281.59|4280.19|4279.59|1813
1625044500000|2021-06-30 09:15:00|4281.56|4280.96|4280.94|4280.34|4282.19|4281.59|4280.19|4279.59|1405
1625044800000|2021-06-30 09:20:00|4280.81|4280.21|4281.19|4280.59|4281.94|4281.34|4279.19|4278.59|1816
1625045100000|2021-06-30 09:25:00|4280.94|4280.34|4283.19|4282.59|4283.19|4282.59|4280.69|4280.09|1540
1625045400000|2021-06-30 09:30:00|4282.94|4282.34|4282.44|4281.84|4283.19|4282.59|4281.69|4281.09|1562
1625045700000|2021-06-30 09:35:00|4282.19|4281.59|4283.44|4282.84|4283.94|4283.34|4282.19|4281.59|1616
1625046000000|2021-06-30 09:40:00|4283.31|4282.71|4283.94|4283.34|4283.94|4283.34|4281.69|4281.09|1692
1625046300000|2021-06-30 09:45:00|4284.06|4283.46|4284.94|4284.34|4285.69|4285.09|4284.06|4283.46|3230
1625046600000|2021-06-30 09:50:00|4285.06|4284.46|4285.44|4284.84|4285.69|4285.09|4283.94|4283.34|2456
1625046900000|2021-06-30 09:55:00|4285.56|4284.96|4284.69|4284.09|4286.19|4285.59|4284.44|4283.84|1480
1625047200000|2021-06-30 10:00:00|4284.81|4284.21|4286.44|4285.84|4286.94|4286.34|4284.69|4284.09|2367
1625047500000|2021-06-30 10:05:00|4286.69|4286.09|4287.19|4286.59|4287.94|4287.34|4286.19|4285.59|3419
1625047800000|2021-06-30 10:10:00|4286.94|4286.34|4286.69|4286.09|4287.19|4286.59|4286.69|4286.09|1558
1625048100000|2021-06-30 10:15:00|4286.81|4286.21|4287.19|4286.59|4287.94|4287.34|4286.44|4285.84|1178
1625048400000|2021-06-30 10:20:00|4287.44|4286.84|4288.19|4287.59|4288.44|4287.84|4286.94|4286.34|1579
1625048700000|2021-06-30 10:25:00|4288.44|4287.84|4288.69|4288.09|4288.94|4288.34|4287.69|4287.09|1112
1625049000000|2021-06-30 10:30:00|4288.94|4288.34|4287.44|4286.84|4289.19|4288.59|4287.44|4286.84|2013
1625049300000|2021-06-30 10:35:00|4287.19|4286.59|4288.19|4287.59|4288.44|4287.84|4287.19|4286.59|838
1625049600000|2021-06-30 10:40:00|4288.31|4287.71|4288.44|4287.84|4288.94|4288.34|4287.94|4287.34|688
1625049900000|2021-06-30 10:45:00|4288.31|4287.71|4287.69|4287.09|4288.44|4287.84|4287.19|4286.59|949
1625050200000|2021-06-30 10:50:00|4287.94|4287.34|4287.69|4287.09|4288.19|4287.59|4287.19|4286.59|719
1625050500000|2021-06-30 10:55:00|4287.81|4287.21|4286.56|4285.96|4288.19|4287.59|4286.31|4285.71|1482
1625050800000|2021-06-30 11:00:00|4286.44|4285.84|4288.19|4287.59|4288.44|4287.84|4286.44|4285.84|1645
1625051100000|2021-06-30 11:05:00|4288.06|4287.46|4287.44|4286.84|4288.44|4287.84|4287.19|4286.59|1283
1625051400000|2021-06-30 11:10:00|4287.56|4286.96|4289.44|4288.84|4289.94|4289.34|4287.44|4286.84|1893
1625051700000|2021-06-30 11:15:00|4289.56|4288.96|4291.69|4291.09|4292.19|4291.59|4289.31|4288.71|2392
1625052000000|2021-06-30 11:20:00|4291.94|4291.34|4292.19|4291.59|4293.69|4293.09|4291.81|4291.21|3181
1625052300000|2021-06-30 11:25:00|4292.31|4291.71|4289.19|4288.59|4292.44|4291.84|4289.19|4288.59|2145
1625052600000|2021-06-30 11:30:00|4289.44|4288.84|4289.94|4289.34|4290.69|4290.09|4289.31|4288.71|1570
1625052900000|2021-06-30 11:35:00|4290.06|4289.46|4290.69|4290.09|4291.06|4290.46|4289.69|4289.09|1549
1625053200000|2021-06-30 11:40:00|4290.56|4289.96|4290.19|4289.59|4290.94|4290.34|4289.44|4288.84|1222
1625053500000|2021-06-30 11:45:00|4290.31|4289.71|4290.69|4290.09|4291.19|4290.59|4289.94|4289.34|1338
1625053800000|2021-06-30 11:50:00|4290.94|4290.34|4289.69|4289.09|4290.94|4290.34|4289.19|4288.59|1388
1625054100000|2021-06-30 11:55:00|4289.56|4288.96|4290.69|4290.09|4290.94|4290.34|4289.44|4288.84|1524
1625054400000|2021-06-30 12:00:00|4290.44|4289.84|4289.44|4288.84|4290.69|4290.09|4289.44|4288.84|1548
1625054700000|2021-06-30 12:05:00|4289.19|4288.59|4289.19|4288.59|4289.69|4289.09|4288.69|4288.09|1389
1625055000000|2021-06-30 12:10:00|4288.94|4288.34|4288.94|4288.34|4289.19|4288.59|4288.69|4288.09|1111
1625055300000|2021-06-30 12:15:00|4289.19|4288.59|4292.19|4291.59|4293.19|4292.59|4288.94|4288.34|2975
1625055600000|2021-06-30 12:20:00|4291.94|4291.34|4290.19|4289.59|4292.19|4291.59|4289.69|4289.09|2129
1625055900000|2021-06-30 12:25:00|4290.31|4289.71|4287.94|4287.34|4290.94|4290.34|4287.94|4287.34|2720
1625056200000|2021-06-30 12:30:00|4288.19|4287.59|4288.19|4287.59|4288.94|4288.34|4287.44|4286.84|2249
1625056500000|2021-06-30 12:35:00|4287.94|4287.34|4287.44|4286.84|4288.44|4287.84|4287.19|4286.59|2712
1625056800000|2021-06-30 12:40:00|4287.19|4286.59|4288.19|4287.59|4288.44|4287.84|4286.94|4286.34|1920
1625057100000|2021-06-30 12:45:00|4288.44|4287.84|4288.69|4288.09|4288.94|4288.34|4287.94|4287.34|1427
1625057400000|2021-06-30 12:50:00|4288.44|4287.84|4288.94|4288.34|4289.19|4288.59|4288.19|4287.59|1392
1625057700000|2021-06-30 12:55:00|4288.69|4288.09|4287.94|4287.34|4288.69|4288.09|4287.69|4287.09|1344
1625058000000|2021-06-30 13:00:00|4287.69|4287.09|4287.94|4287.34|4287.94|4287.34|4286.44|4285.84|2863
1625058300000|2021-06-30 13:05:00|4287.81|4287.21|4286.94|4286.34|4287.81|4287.21|4286.19|4285.59|2015
1625058600000|2021-06-30 13:10:00|4286.81|4286.21|4285.94|4285.34|4286.94|4286.34|4284.69|4284.09|3488
1625058900000|2021-06-30 13:15:00|4286.19|4285.59|4285.94|4285.34|4286.44|4285.84|4285.44|4284.84|2294
1625059200000|2021-06-30 13:20:00|4286.06|4285.46|4285.44|4284.84|4286.69|4286.09|4285.44|4284.84|1734
1625059500000|2021-06-30 13:25:00|4285.19|4284.59|4287.19|4286.59|4287.69|4287.09|4285.19|4284.59|5739
1625059800000|2021-06-30 13:30:00|4287.34|4286.94|4289.09|4288.69|4291.84|4291.44|4287.34|4286.94|33504
1625060100000|2021-06-30 13:35:00|4289.34|4288.94|4293.59|4293.19|4294.09|4293.69|4289.34|4288.94|25522
1625060400000|2021-06-30 13:40:00|4293.84|4293.44|4294.59|4294.19|4294.84|4294.44|4292.96|4292.56|11875
1625060700000|2021-06-30 13:45:00|4293.84|4293.44|4293.34|4292.94|4294.59|4294.19|4291.84|4291.44|15066
1625061000000|2021-06-30 13:50:00|4293.59|4293.19|4291.59|4291.19|4293.84|4293.44|4290.59|4290.19|18340
1625061300000|2021-06-30 13:55:00|4291.71|4291.31|4290.84|4290.44|4291.71|4291.31|4288.59|4288.19|14852
1625061600000|2021-06-30 14:00:00|4291.09|4290.69|4291.09|4290.69|4292.84|4292.44|4290.34|4289.94|14031
1625061900000|2021-06-30 14:05:00|4291.34|4290.94|4292.34|4291.94|4292.59|4292.19|4290.84|4290.44|12338
1625062200000|2021-06-30 14:10:00|4292.09|4291.69|4293.59|4293.19|4294.34|4293.94|4292.09|4291.69|12896
1625062500000|2021-06-30 14:15:00|4293.34|4292.94|4293.63|4293.23|4295.13|4294.73|4292.34|4291.94|10196
1625062800000|2021-06-30 14:20:00|4293.38|4292.98|4295.13|4294.73|4295.38|4294.98|4292.88|4292.48|10695
1625063100000|2021-06-30 14:25:00|4294.88|4294.48|4294.63|4294.23|4295.63|4295.23|4294.13|4293.73|9691
1625063400000|2021-06-30 14:30:00|4294.38|4293.98|4297.88|4297.48|4298.38|4297.98|4294.13|4293.73|15618
1625063700000|2021-06-30 14:35:00|4297.63|4297.23|4297.13|4296.73|4298.13|4297.73|4296.88|4296.48|8678
1625064000000|2021-06-30 14:40:00|4297.38|4296.98|4296.88|4296.48|4297.63|4297.23|4295.63|4295.23|9568
1625064300000|2021-06-30 14:45:00|4297.13|4296.73|4297.63|4297.23|4298.88|4298.48|4296.63|4296.23|10154
1625064600000|2021-06-30 14:50:00|4297.38|4296.98|4296.63|4296.23|4297.63|4297.23|4296.63|4296.23|9190
1625064900000|2021-06-30 14:55:00|4296.88|4296.48|4297.63|4297.23|4298.13|4297.73|4296.63|4296.23|8823
1625065200000|2021-06-30 15:00:00|4298.13|4297.73|4297.13|4296.73|4299.38|4298.98|4296.63|4296.23|11744
1625065500000|2021-06-30 15:05:00|4296.88|4296.48|4297.13|4296.73|4297.13|4296.73|4295.38|4294.98|8532
1625065800000|2021-06-30 15:10:00|4296.88|4296.48|4295.13|4294.73|4296.88|4296.48|4294.63|4294.23|7203
1625066100000|2021-06-30 15:15:00|4294.88|4294.48|4294.13|4293.73|4295.38|4294.98|4293.63|4293.23|10487
1625066400000|2021-06-30 15:20:00|4294.25|4293.85|4295.13|4294.73|4295.88|4295.48|4293.63|4293.23|6974
1625066700000|2021-06-30 15:25:00|4294.88|4294.48|4295.13|4294.73|4295.13|4294.73|4293.88|4293.48|5580
1625067000000|2021-06-30 15:30:00|4294.88|4294.48|4294.13|4293.73|4296.38|4295.98|4294.13|4293.73|9218
1625067300000|2021-06-30 15:35:00|4294.38|4293.98|4295.88|4295.48|4296|4295.6|4293.63|4293.23|5843
1625067600000|2021-06-30 15:40:00|4295.63|4295.23|4295.13|4294.73|4295.75|4295.35|4293.88|4293.48|4663
1625067900000|2021-06-30 15:45:00|4294.88|4294.48|4294.63|4294.23|4295.63|4295.23|4294.25|4293.85|4417
1625068200000|2021-06-30 15:50:00|4294.75|4294.35|4295.63|4295.23|4295.88|4295.48|4294.63|4294.23|4201
1625068500000|2021-06-30 15:55:00|4295.75|4295.35|4295.38|4294.98|4296.13|4295.73|4295.25|4294.85|4663
1625068800000|2021-06-30 16:00:00|4295.13|4294.73|4294.63|4294.23|4295.63|4295.23|4294.5|4294.1|4435
1625069100000|2021-06-30 16:05:00|4294.5|4294.1|4294.88|4294.48|4295.63|4295.23|4294.5|4294.1|4065
1625069400000|2021-06-30 16:10:00|4295.13|4294.73|4295.88|4295.48|4296.13|4295.73|4294.63|4294.23|4269
1625069700000|2021-06-30 16:15:00|4296.13|4295.73|4296.38|4295.98|4296.63|4296.23|4295.38|4294.98|5957
1625070000000|2021-06-30 16:20:00|4296.13|4295.73|4295.13|4294.73|4296.13|4295.73|4295.13|4294.73|4636
1625070300000|2021-06-30 16:25:00|4295|4294.6|4293.88|4293.48|4295.13|4294.73|4293.63|4293.23|6355
1625070600000|2021-06-30 16:30:00|4293.75|4293.35|4295.88|4295.48|4296.13|4295.73|4293.13|4292.73|7034
1625070900000|2021-06-30 16:35:00|4296.13|4295.73|4296.63|4296.23|4297|4296.6|4296.13|4295.73|6036
1625071200000|2021-06-30 16:40:00|4296.88|4296.48|4296.91|4296.51|4297.13|4296.73|4296.38|4295.98|3516
1625071500000|2021-06-30 16:45:00|4296.66|4296.26|4295.91|4295.51|4297.16|4296.76|4295.66|4295.26|4075
1625071800000|2021-06-30 16:50:00|4296.16|4295.76|4296.91|4296.51|4296.91|4296.51|4295.66|4295.26|4216
1625072100000|2021-06-30 16:55:00|4297.16|4296.76|4295.66|4295.26|4297.28|4296.88|4295.16|4294.76|7228
1625072400000|2021-06-30 17:00:00|4295.53|4295.13|4296.16|4295.76|4296.41|4296.01|4295.16|4294.76|4330
1625072700000|2021-06-30 17:05:00|4295.91|4295.51|4295.91|4295.51|4296.41|4296.01|4295.66|4295.26|3417
1625073000000|2021-06-30 17:10:00|4295.78|4295.38|4295.16|4294.76|4295.91|4295.51|4294.41|4294.01|5164
1625073300000|2021-06-30 17:15:00|4295.41|4295.01|4294.16|4293.76|4295.41|4295.01|4293.91|4293.51|3203
1625073600000|2021-06-30 17:20:00|4293.91|4293.51|4294.91|4294.51|4295.16|4294.76|4293.91|4293.51|3966
1625073900000|2021-06-30 17:25:00|4294.66|4294.26|4294.16|4293.76|4294.91|4294.51|4293.91|4293.51|3689
1625074200000|2021-06-30 17:30:00|4294.41|4294.01|4294.41|4294.01|4294.91|4294.51|4293.66|4293.26|3618
1625074500000|2021-06-30 17:35:00|4294.28|4293.88|4294.91|4294.51|4295.16|4294.76|4294.16|4293.76|2709
1625074800000|2021-06-30 17:40:00|4294.66|4294.26|4294.16|4293.76|4294.91|4294.51|4293.91|4293.51|2845
1625075100000|2021-06-30 17:45:00|4294.03|4293.63|4294.41|4294.01|4294.41|4294.01|4293.66|4293.26|2222
1625075400000|2021-06-30 17:50:00|4294.16|4293.76|4293.91|4293.51|4294.28|4293.88|4293.53|4293.13|3182
1625075700000|2021-06-30 17:55:00|4294.03|4293.63|4294.41|4294.01|4294.66|4294.26|4293.41|4293.01|2402
1625076000000|2021-06-30 18:00:00|4294.28|4293.88|4293.91|4293.51|4294.66|4294.26|4293.41|4293.01|5366
1625076300000|2021-06-30 18:05:00|4294.16|4293.76|4292.66|4292.26|4294.16|4293.76|4292.41|4292.01|4668
1625076600000|2021-06-30 18:10:00|4292.78|4292.38|4293.41|4293.01|4293.66|4293.26|4291.53|4291.13|5803
1625076900000|2021-06-30 18:15:00|4293.28|4292.88|4294.16|4293.76|4294.78|4294.38|4292.91|4292.51|4190
1625077200000|2021-06-30 18:20:00|4294.28|4293.88|4293.41|4293.01|4294.41|4294.01|4293.41|4293.01|3445
1625077500000|2021-06-30 18:25:00|4293.53|4293.13|4294.41|4294.01|4294.41|4294.01|4293.16|4292.76|2508
1625077800000|2021-06-30 18:30:00|4294.66|4294.26|4295.16|4294.76|4295.41|4295.01|4293.91|4293.51|4595
1625078100000|2021-06-30 18:35:00|4294.91|4294.51|4295.16|4294.76|4295.16|4294.76|4294.41|4294.01|2597
1625078400000|2021-06-30 18:40:00|4295.03|4294.63|4295.41|4295.01|4295.91|4295.51|4295.03|4294.63|3436
1625078700000|2021-06-30 18:45:00|4295.66|4295.26|4295.41|4295.01|4295.66|4295.26|4295.16|4294.76|3426
1625079000000|2021-06-30 18:50:00|4295.66|4295.26|4293.91|4293.51|4295.66|4295.26|4293.66|4293.26|4836
1625079300000|2021-06-30 18:55:00|4294.16|4293.76|4294.91|4294.51|4295.91|4295.51|4293.91|4293.51|5459
1625079600000|2021-06-30 19:00:00|4295.16|4294.76|4294.91|4294.51|4295.41|4295.01|4294.41|4294.01|4158
1625079900000|2021-06-30 19:05:00|4295.16|4294.76|4295.66|4295.26|4295.66|4295.26|4294.91|4294.51|3942
1625080200000|2021-06-30 19:10:00|4295.78|4295.38|4295.66|4295.26|4296.91|4296.51|4295.41|4295.01|6562
1625080500000|2021-06-30 19:15:00|4295.91|4295.51|4295.91|4295.51|4296.66|4296.26|4295.66|4295.26|4614
1625080800000|2021-06-30 19:20:00|4295.76|4295.36|4297.51|4297.11|4297.76|4297.36|4295.76|4295.36|5590
1625081100000|2021-06-30 19:25:00|4297.26|4296.86|4297.26|4296.86|4297.76|4297.36|4296.76|4296.36|6293
1625081400000|2021-06-30 19:30:00|4297.01|4296.61|4298.01|4297.61|4298.26|4297.86|4295.26|4294.86|10714
1625081700000|2021-06-30 19:35:00|4297.76|4297.36|4298.76|4298.36|4299.51|4299.11|4297.26|4296.86|13165
1625082000000|2021-06-30 19:40:00|4299.01|4298.61|4299.01|4298.61|4299.51|4299.11|4297.13|4296.73|11081
1625082300000|2021-06-30 19:45:00|4299.26|4298.86|4298.76|4298.36|4301.51|4301.11|4298.76|4298.36|19349
1625082600000|2021-06-30 19:50:00|4297.38|4296.98|4301.26|4300.86|4301.76|4301.36|4295.51|4295.11|36290
1625082900000|2021-06-30 19:55:00|4301.51|4301.11|4297.51|4297.11|4303.51|4303.11|4297.01|4296.61|152598
1625083200000|2021-06-30 20:00:00|4297.22|4296.82|4302.32|4301.72|4302.82|4302.22|4295.57|4294.97|49833
1625083500000|2021-06-30 20:05:00|4302.07|4301.47|4301.57|4300.97|4302.57|4301.97|4301.07|4300.47|9818
1625083800000|2021-06-30 20:10:00|4301.32|4300.72|4301.44|4300.84|4302.07|4301.47|4301.07|4300.47|6418
1625084100000|2021-06-30 20:15:00|4301.19|4300.59|4300.44|4299.84|4301.44|4300.84|4299.94|4299.34|2880
1625084400000|2021-06-30 20:20:00|4300.69|4300.09|4301.19|4300.59|4301.44|4300.84|4300.44|4299.84|609
1625084700000|2021-06-30 20:25:00|4300.94|4300.34|4302.19|4301.59|4302.19|4301.59|4300.94|4300.34|608
1625085000000|2021-06-30 20:30:00|4301.94|4301.34|4302.69|4302.09|4302.69|4302.09|4301.94|4301.34|852
1625085300000|2021-06-30 20:35:00|4302.44|4301.84|4302.69|4302.09|4303.69|4303.09|4302.44|4301.84|1300
1625085600000|2021-06-30 20:40:00|4302.94|4302.34|4303.19|4302.59|4303.19|4302.59|4302.69|4302.09|768
1625085900000|2021-06-30 20:45:00|4302.94|4302.34|4303.19|4302.59|4303.44|4302.84|4302.94|4302.34|789
1625086200000|2021-06-30 20:50:00|4303.44|4302.84|4303.19|4302.59|4303.69|4303.09|4302.94|4302.34|1037
1625086500000|2021-06-30 20:55:00|4302.94|4302.34|4303|4301.5|4303.19|4302.59|4302.44|4301.5|1160
1625086800000|2021-06-30 21:00:00|4302.82|4301.32|4302.78|4301.28|4302.86|4301.36|4302.64|4301.14|0
1625087100000|2021-06-30 21:05:00|4302.86|4301.36|4303.04|4301.54|4303.11|4301.61|4302.86|4301.36|0
1625087400000|2021-06-30 21:10:00|4302.97|4301.47|4303|4301.5|4303|4301.5|4302.97|4301.47|0
1625087700000|2021-06-30 21:15:00|4303.19|4301.69|4303.15|4301.65|4303.19|4301.69|4303|4301.5|0
1625088000000|2021-06-30 21:20:00|4303.04|4301.54|4303.37|4301.87|4303.37|4301.87|4302.97|4301.47|0
1625088300000|2021-06-30 21:25:00|4303.54|4302.04|4302.97|4301.47|4303.54|4302.04|4302.97|4301.47|0
1625088600000|2021-06-30 21:30:00|4303|4301.5|4302.97|4301.47|4303|4301.5|4302.97|4301.47|0
1625088900000|2021-06-30 21:35:00|4302.89|4301.39|4302.97|4301.47|4303.04|4301.54|4302.89|4301.39|0
1625089200000|2021-06-30 21:40:00|4302.89|4301.39|4302.82|4301.32|4303.04|4301.54|4302.64|4301.14|0
1625089500000|2021-06-30 21:45:00|4302.78|4301.28|4302.64|4301.14|4302.78|4301.28|4302.64|4301.14|0
1625089800000|2021-06-30 21:50:00|4302.6|4301.1|4302.69|4301.19|4302.97|4301.47|4302.6|4301.1|0
1625090100000|2021-06-30 21:55:00|4302.49|4300.99|4302.93|4301.43|4302.93|4301.43|4302.46|4300.96|0
1625090400000|2021-06-30 22:00:00|4303.69|4303.09|4304.57|4303.97|4305.07|4304.47|4302.69|4302.09|1818
1625090700000|2021-06-30 22:05:00|4304.44|4303.84|4303.57|4302.97|4304.57|4303.97|4303.32|4302.72|478
1625091000000|2021-06-30 22:10:00|4303.82|4303.22|4303.82|4303.22|4303.94|4303.34|4303.32|4302.72|450
1625091300000|2021-06-30 22:15:00|4303.57|4302.97|4303.32|4302.72|4304.07|4303.47|4303.07|4302.47|407
1625091600000|2021-06-30 22:20:00|4303.57|4302.97|4303.82|4303.22|4303.82|4303.22|4303.32|4302.72|241
1625091900000|2021-06-30 22:25:00|4304.07|4303.47|4304.07|4303.47|4304.32|4303.72|4303.82|4303.22|200
1625092200000|2021-06-30 22:30:00|4304.32|4303.72|4303.82|4303.22|4304.32|4303.72|4303.82|4303.22|168
1625092500000|2021-06-30 22:35:00|4304.07|4303.47|4304.07|4303.47|4304.32|4303.72|4304.07|4303.47|128
1625092800000|2021-06-30 22:40:00|4303.82|4303.22|4304.57|4303.97|4304.57|4303.97|4303.82|4303.22|266
1625093100000|2021-06-30 22:45:00|4304.32|4303.72|4304.32|4303.72|4304.32|4303.72|4304.07|4303.47|140
1625093400000|2021-06-30 22:50:00|4304.44|4303.84|4305.07|4304.47|4305.07|4304.47|4304.44|4303.84|325
1625093700000|2021-06-30 22:55:00|4304.82|4304.22|4304.82|4304.22|4305.07|4304.47|4304.82|4304.22|154
1625094000000|2021-06-30 23:00:00|4304.57|4303.97|4304.07|4303.47|4304.57|4303.97|4304.07|4303.47|375
1625094300000|2021-06-30 23:05:00|4304.32|4303.72|4304.07|4303.47|4304.32|4303.72|4304.07|4303.47|226
1625094600000|2021-06-30 23:10:00|4304.32|4303.72|4304.32|4303.72|4304.57|4303.97|4304.07|4303.47|250
1625094900000|2021-06-30 23:15:00|4304.57|4303.97|4304.32|4303.72|4304.57|4303.97|4304.32|4303.72|127
1625095200000|2021-06-30 23:20:00|4304.57|4303.97|4304.32|4303.72|4304.57|4303.97|4304.32|4303.72|231
1625095500000|2021-06-30 23:25:00|4304.57|4303.97|4304.07|4303.47|4304.57|4303.97|4304.07|4303.47|238
1625095800000|2021-06-30 23:30:00|4303.82|4303.22|4303.57|4302.97|4304.07|4303.47|4303.57|4302.97|472
1625096100000|2021-06-30 23:35:00|4303.82|4303.22|4303.07|4302.47|4303.82|4303.22|4303.07|4302.47|299
1625096400000|2021-06-30 23:40:00|4303.32|4302.72|4303.57|4302.97|4303.57|4302.97|4303.32|4302.72|312
1625096700000|2021-06-30 23:45:00|4303.82|4303.22|4304.07|4303.47|4304.07|4303.47|4303.82|4303.22|360
1625097000000|2021-06-30 23:50:00|4303.82|4303.22|4303.32|4302.72|4304.07|4303.47|4303.32|4302.72|372
1625097300000|2021-06-30 23:55:00|4303.44|4302.84|4304.32|4303.72|4304.32|4303.72|4303.32|4302.72|577
1625097600000|2021-07-01 00:00:00|4304.57|4303.97|4303.32|4302.72|4304.57|4303.97|4303.07|4302.47|1448
1625097900000|2021-07-01 00:05:00|4303.57|4302.97|4302.07|4301.47|4303.57|4302.97|4301.82|4301.22|924
1625098200000|2021-07-01 00:10:00|4301.82|4301.22|4303.32|4302.72|4303.57|4302.97|4301.82|4301.22|981
1625098500000|2021-07-01 00:15:00|4303.57|4302.97|4303.82|4303.22|4304.07|4303.47|4303.57|4302.97|994
1625098800000|2021-07-01 00:20:00|4304.07|4303.47|4305.32|4304.72|4305.32|4304.72|4304.07|4303.47|839
1625099100000|2021-07-01 00:25:00|4306.07|4305.47|4306.57|4305.97|4306.82|4306.22|4305.57|4304.97|1674
1625099400000|2021-07-01 00:30:00|4306.82|4306.22|4306.82|4306.22|4307.07|4306.47|4306.07|4305.47|1034
1625099700000|2021-07-01 00:35:00|4307.07|4306.47|4305.57|4304.97|4307.07|4306.47|4305.57|4304.97|708
1625100000000|2021-07-01 00:40:00|4306.07|4305.47|4306.57|4305.97|4306.57|4305.97|4305.57|4304.97|584
1625100300000|2021-07-01 00:45:00|4306.82|4306.22|4306.32|4305.72|4306.82|4306.22|4306.07|4305.47|637
1625100600000|2021-07-01 00:50:00|4306.07|4305.47|4306.07|4305.47|4306.57|4305.97|4306.07|4305.47|442
1625100900000|2021-07-01 00:55:00|4306.32|4305.72|4306.57|4305.97|4306.57|4305.97|4306.07|4305.47|490
1625101200000|2021-07-01 01:00:00|4306.82|4306.22|4306.82|4306.22|4307.07|4306.47|4306.07|4305.47|839
1625101500000|2021-07-01 01:05:00|4306.69|4306.09|4306.57|4305.97|4307.32|4306.72|4306.57|4305.97|433
1625101800000|2021-07-01 01:10:00|4306.82|4306.22|4307.07|4306.47|4307.07|4306.47|4306.57|4305.97|428
1625102100000|2021-07-01 01:15:00|4306.82|4306.22|4307.57|4306.97|4307.57|4306.97|4306.57|4305.97|707
1625102400000|2021-07-01 01:20:00|4307.32|4306.72|4307.32|4306.72|4307.82|4307.22|4307.32|4306.72|484
1625102700000|2021-07-01 01:25:00|4307.19|4306.59|4306.82|4306.22|4307.32|4306.72|4306.57|4305.97|422
1625103000000|2021-07-01 01:30:00|4307.07|4306.47|4306.32|4305.72|4307.32|4306.72|4306.32|4305.72|699
1625103300000|2021-07-01 01:35:00|4306.57|4305.97|4306.32|4305.72|4306.57|4305.97|4306.07|4305.47|492
1625103600000|2021-07-01 01:40:00|4306.57|4305.97|4306.57|4305.97|4306.57|4305.97|4306.32|4305.72|469
1625103900000|2021-07-01 01:45:00|4306.32|4305.72|4306.07|4305.47|4306.57|4305.97|4305.32|4304.72|737
1625104200000|2021-07-01 01:50:00|4306.32|4305.72|4306.82|4306.22|4306.94|4306.34|4306.32|4305.72|468
1625104500000|2021-07-01 01:55:00|4307.07|4306.47|4307.32|4306.72|4307.32|4306.72|4307.07|4306.47|477
1625104800000|2021-07-01 02:00:00|4307.07|4306.47|4307.07|4306.47|4307.32|4306.72|4306.82|4306.22|326
1625105100000|2021-07-01 02:05:00|4306.82|4306.22|4306.32|4305.72|4306.82|4306.22|4306.32|4305.72|267
1625105400000|2021-07-01 02:10:00|4306.57|4305.97|4306.57|4305.97|4306.82|4306.22|4306.57|4305.97|208
1625105700000|2021-07-01 02:15:00|4306.44|4305.84|4306.57|4305.97|4306.57|4305.97|4306.32|4305.72|259
1625106000000|2021-07-01 02:20:00|4306.82|4306.22|4306.82|4306.22|4306.82|4306.22|4306.57|4305.97|201
1625106300000|2021-07-01 02:25:00|4306.57|4305.97|4306.82|4306.22|4306.82|4306.22|4306.32|4305.72|145
1625106600000|2021-07-01 02:30:00|4306.57|4305.97|4306.57|4305.97|4306.82|4306.22|4306.07|4305.47|504
1625106900000|2021-07-01 02:35:00|4306.32|4305.72|4307.07|4306.47|4307.07|4306.47|4306.32|4305.72|481
1625107200000|2021-07-01 02:40:00|4306.82|4306.22|4306.82|4306.22|4307.07|4306.47|4306.82|4306.22|155
1625107500000|2021-07-01 02:45:00|4307.07|4306.47|4306.82|4306.22|4307.07|4306.47|4306.57|4305.97|212
1625107800000|2021-07-01 02:50:00|4306.57|4305.97|4306.32|4305.72|4306.57|4305.97|4305.82|4305.22|287
1625108100000|2021-07-01 02:55:00|4306.07|4305.47|4306.07|4305.47|4306.32|4305.72|4306.07|4305.47|123
1625108400000|2021-07-01 03:00:00|4305.82|4305.22|4305.32|4304.72|4305.82|4305.22|4305.07|4304.47|625
1625108700000|2021-07-01 03:05:00|4305.07|4304.47|4305.82|4305.22|4305.82|4305.22|4305.07|4304.47|215
1625109000000|2021-07-01 03:10:00|4305.57|4304.97|4305.57|4304.97|4305.82|4305.22|4305.57|4304.97|250
1625109300000|2021-07-01 03:15:00|4305.44|4304.84|4305.82|4305.22|4305.82|4305.22|4305.44|4304.84|132
1625109600000|2021-07-01 03:20:00|4305.57|4304.97|4306.32|4305.72|4306.32|4305.72|4305.57|4304.97|369
1625109900000|2021-07-01 03:25:00|4306.57|4305.97|4305.82|4305.22|4306.57|4305.97|4305.82|4305.22|231
1625110200000|2021-07-01 03:30:00|4305.57|4304.97|4306.07|4305.47|4306.82|4306.22|4305.57|4304.97|528
1625110500000|2021-07-01 03:35:00|4306.32|4305.72|4305.57|4304.97|4306.32|4305.72|4305.32|4304.72|353
1625110800000|2021-07-01 03:40:00|4305.32|4304.72|4305.57|4304.97|4305.57|4304.97|4305.07|4304.47|353
1625111100000|2021-07-01 03:45:00|4305.32|4304.72|4305.32|4304.72|4305.57|4304.97|4305.07|4304.47|328
1625111400000|2021-07-01 03:50:00|4305.07|4304.47|4304.82|4304.22|4305.57|4304.97|4304.82|4304.22|464
1625111700000|2021-07-01 03:55:00|4305.07|4304.47|4305.57|4304.97|4305.82|4305.22|4305.07|4304.47|439
1625112000000|2021-07-01 04:00:00|4305.82|4305.22|4306.07|4305.47|4306.07|4305.47|4305.82|4305.22|316
1625112300000|2021-07-01 04:05:00|4305.94|4305.34|4306.32|4305.72|4306.32|4305.72|4305.82|4305.22|185
1625112600000|2021-07-01 04:10:00|4306.44|4305.84|4306.07|4305.47|4306.44|4305.84|4306.07|4305.47|249
1625112900000|2021-07-01 04:15:00|4306.32|4305.72|4305.82|4305.22|4306.32|4305.72|4305.82|4305.22|171
1625113200000|2021-07-01 04:20:00|4305.57|4304.97|4305.57|4304.97|4305.82|4305.22|4305.32|4304.72|201
1625113500000|2021-07-01 04:25:00|4305.82|4305.22|4305.82|4305.22|4305.82|4305.22|4305.57|4304.97|166
1625113800000|2021-07-01 04:30:00|4305.57|4304.97|4305.07|4304.47|4305.82|4305.22|4304.57|4303.97|501
1625114100000|2021-07-01 04:35:00|4304.82|4304.22|4305.07|4304.47|4305.07|4304.47|4304.82|4304.22|455
1625114400000|2021-07-01 04:40:00|4305.32|4304.72|4305.32|4304.72|4305.32|4304.72|4305.19|4304.59|118
1625114700000|2021-07-01 04:45:00|4305.07|4304.47|4305.32|4304.72|4305.44|4304.84|4304.82|4304.22|196
1625115000000|2021-07-01 04:50:00|4305.57|4304.97|4304.82|4304.22|4305.57|4304.97|4304.07|4303.47|450
1625115300000|2021-07-01 04:55:00|4304.57|4303.97|4304.82|4304.22|4304.82|4304.22|4304.57|4303.97|233
1625115600000|2021-07-01 05:00:00|4304.94|4304.34|4305.32|4304.72|4305.32|4304.72|4304.82|4304.22|241
1625115900000|2021-07-01 05:05:00|4305.57|4304.97|4305.07|4304.47|4305.57|4304.97|4305.07|4304.47|179
1625116200000|2021-07-01 05:10:00|4304.82|4304.22|4305.07|4304.47|4305.32|4304.72|4304.82|4304.22|176
1625116500000|2021-07-01 05:15:00|4305.32|4304.72|4304.82|4304.22|4305.57|4304.97|4304.44|4303.84|356
1625116800000|2021-07-01 05:20:00|4305.07|4304.47|4304.82|4304.22|4305.07|4304.47|4304.57|4303.97|251
1625117100000|2021-07-01 05:25:00|4304.69|4304.09|4304.82|4304.22|4305.07|4304.47|4304.57|4303.97|243
1625117400000|2021-07-01 05:30:00|4304.57|4303.97|4305.57|4304.97|4305.57|4304.97|4304.57|4303.97|320
1625117700000|2021-07-01 05:35:00|4305.82|4305.22|4305.57|4304.97|4305.82|4305.22|4305.07|4304.47|387
1625118000000|2021-07-01 05:40:00|4305.82|4305.22|4305.57|4304.97|4306.07|4305.47|4305.57|4304.97|159
1625118300000|2021-07-01 05:45:00|4305.82|4305.22|4306.07|4305.47|4306.07|4305.47|4305.57|4304.97|209
1625118600000|2021-07-01 05:50:00|4305.82|4305.22|4306.07|4305.47|4306.32|4305.72|4305.82|4305.22|239
1625118900000|2021-07-01 05:55:00|4305.82|4305.22|4305.82|4305.22|4306.07|4305.47|4305.32|4304.72|293
1625119200000|2021-07-01 06:00:00|4306.07|4305.47|4305.32|4304.72|4306.57|4305.97|4305.07|4304.47|756
1625119500000|2021-07-01 06:05:00|4305.44|4304.84|4305.07|4304.47|4305.82|4305.22|4305.07|4304.47|723
1625119800000|2021-07-01 06:10:00|4305.19|4304.59|4306.32|4305.72|4306.57|4305.97|4305.07|4304.47|549
1625120100000|2021-07-01 06:15:00|4306.19|4305.59|4305.69|4305.09|4306.32|4305.72|4305.07|4304.47|489
1625120400000|2021-07-01 06:20:00|4305.82|4305.22|4304.82|4304.22|4306.07|4305.47|4304.82|4304.22|798
1625120700000|2021-07-01 06:25:00|4304.57|4303.97|4305.32|4304.72|4305.32|4304.72|4304.57|4303.97|733
1625121000000|2021-07-01 06:30:00|4305.44|4304.84|4305.07|4304.47|4306.07|4305.47|4305.07|4304.47|557
1625121300000|2021-07-01 06:35:00|4305.32|4304.72|4304.82|4304.22|4305.32|4304.72|4304.82|4304.22|313
1625121600000|2021-07-01 06:40:00|4304.57|4303.97|4305.32|4304.72|4305.57|4304.97|4304.57|4303.97|542
1625121900000|2021-07-01 06:45:00|4305.07|4304.47|4304.82|4304.22|4305.32|4304.72|4304.57|4303.97|535
1625122200000|2021-07-01 06:50:00|4304.94|4304.34|4305.07|4304.47|4305.32|4304.72|4304.57|4303.97|277
1625122500000|2021-07-01 06:55:00|4305.19|4304.59|4305.57|4304.97|4306.07|4305.47|4305.07|4304.47|600
1625122800000|2021-07-01 07:00:00|4305.32|4304.72|4306.82|4306.22|4306.82|4306.22|4304.57|4303.97|3251
1625123100000|2021-07-01 07:05:00|4307.07|4306.47|4306.32|4305.72|4307.32|4306.72|4305.82|4305.22|2314
1625123400000|2021-07-01 07:10:00|4306.57|4305.97|4307.07|4306.47|4307.82|4307.22|4306.32|4305.72|2576
1625123700000|2021-07-01 07:15:00|4307.32|4306.72|4307.69|4307.09|4308.82|4308.22|4306.82|4306.22|3111
1625124000000|2021-07-01 07:20:00|4307.57|4306.97|4309.82|4309.22|4310.82|4310.22|4307.32|4306.72|3972
1625124300000|2021-07-01 07:25:00|4309.57|4308.97|4310.07|4309.47|4310.82|4310.22|4309.32|4308.72|2391
1625124600000|2021-07-01 07:30:00|4310.32|4309.72|4310.82|4310.22|4311.32|4310.72|4310.32|4309.72|3409
1625124900000|2021-07-01 07:35:00|4310.94|4310.34|4312.32|4311.72|4314.32|4313.72|4310.57|4309.97|4854
1625125200000|2021-07-01 07:40:00|4312.57|4311.97|4311.82|4311.22|4313.57|4312.97|4311.82|4311.22|1794
1625125500000|2021-07-01 07:45:00|4312.07|4311.47|4312.82|4312.22|4313.32|4312.72|4311.82|4311.22|1478
1625125800000|2021-07-01 07:50:00|4313.07|4312.47|4313.07|4312.47|4313.57|4312.97|4312.82|4312.22|1563
1625126100000|2021-07-01 07:55:00|4313.19|4312.59|4313.07|4312.47|4315.07|4314.47|4312.57|4311.97|3696
1625126400000|2021-07-01 08:00:00|4313.32|4312.72|4314.57|4313.97|4314.82|4314.22|4313.07|4312.47|2753
1625126700000|2021-07-01 08:05:00|4314.32|4313.72|4314.57|4313.97|4315.07|4314.47|4314.32|4313.72|1819
1625127000000|2021-07-01 08:10:00|4314.69|4314.09|4311.82|4311.22|4315.57|4314.97|4311.57|4310.97|2671
1625127300000|2021-07-01 08:15:00|4311.94|4311.34|4311.07|4310.47|4312.57|4311.97|4310.82|4310.22|3199
1625127600000|2021-07-01 08:20:00|4311.32|4310.72|4310.32|4309.72|4311.32|4310.72|4309.57|4308.97|2634
1625127900000|2021-07-01 08:25:00|4310.07|4309.47|4310.57|4309.97|4311.07|4310.47|4309.82|4309.22|2098
1625128200000|2021-07-01 08:30:00|4310.44|4309.84|4310.07|4309.47|4311.07|4310.47|4309.07|4308.47|1889
1625128500000|2021-07-01 08:35:00|4310.32|4309.72|4309.57|4308.97|4310.32|4309.72|4309.07|4308.47|2551
1625128800000|2021-07-01 08:40:00|4309.69|4309.09|4309.57|4308.97|4310.07|4309.47|4309.32|4308.72|2014
1625129100000|2021-07-01 08:45:00|4309.44|4308.84|4308.94|4308.34|4309.82|4309.22|4308.82|4308.22|1087
1625129400000|2021-07-01 08:50:00|4309.07|4308.47|4308.82|4308.22|4309.32|4308.72|4308.32|4307.72|726
1625129700000|2021-07-01 08:55:00|4309.07|4308.47|4308.57|4307.97|4309.19|4308.59|4308.32|4307.72|806
1625130000000|2021-07-01 09:00:00|4308.32|4307.72|4308.32|4307.72|4308.57|4307.97|4307.32|4306.72|1424
1625130300000|2021-07-01 09:05:00|4308.07|4307.47|4305.82|4305.22|4308.32|4307.72|4305.32|4304.72|2058
1625130600000|2021-07-01 09:10:00|4305.69|4305.09|4305.82|4305.22|4306.07|4305.47|4304.32|4303.72|1705
1625130900000|2021-07-01 09:15:00|4305.69|4305.09|4305.07|4304.47|4305.69|4305.09|4304.32|4303.72|1052
1625131200000|2021-07-01 09:20:00|4304.82|4304.22|4303.82|4303.22|4304.94|4304.34|4303.57|4302.97|1474
1625131500000|2021-07-01 09:25:00|4303.94|4303.34|4306.07|4305.47|4306.07|4305.47|4303.82|4303.22|1527
1625131800000|2021-07-01 09:30:00|4305.94|4305.34|4305.82|4305.22|4306.07|4305.47|4304.82|4304.22|838
1625132100000|2021-07-01 09:35:00|4305.69|4305.09|4305.32|4304.72|4305.82|4305.22|4305.07|4304.47|669
1625132400000|2021-07-01 09:40:00|4305.44|4304.84|4303.07|4302.47|4305.44|4304.84|4302.07|4301.47|1573
1625132700000|2021-07-01 09:45:00|4302.94|4302.34|4301.82|4301.22|4304.32|4303.72|4301.82|4301.22|2623
1625133000000|2021-07-01 09:50:00|4301.57|4300.97|4303.57|4302.97|4303.82|4303.22|4301.07|4300.47|1504
1625133300000|2021-07-01 09:55:00|4303.69|4303.09|4304.07|4303.47|4304.69|4304.09|4303.57|4302.97|1809
1625133600000|2021-07-01 10:00:00|4303.82|4303.22|4301.82|4301.22|4304.07|4303.47|4301.32|4300.72|1485
1625133900000|2021-07-01 10:05:00|4301.57|4300.97|4302.57|4301.97|4303.32|4302.72|4301.57|4300.97|1462
1625134200000|2021-07-01 10:10:00|4302.69|4302.09|4302.82|4302.22|4303.57|4302.97|4302.32|4301.72|2442
1625134500000|2021-07-01 10:15:00|4302.57|4301.97|4301.82|4301.22|4303.32|4302.72|4301.82|4301.22|1539
1625134800000|2021-07-01 10:20:00|4301.94|4301.34|4300.07|4299.47|4301.94|4301.34|4300.07|4299.47|1800
1625135100000|2021-07-01 10:25:00|4300.19|4299.59|4299.57|4298.97|4300.19|4299.59|4298.32|4297.72|3432
1625135400000|2021-07-01 10:30:00|4299.44|4298.84|4300.57|4299.97|4300.57|4299.97|4297.82|4297.22|2860
1625135700000|2021-07-01 10:35:00|4300.44|4299.84|4299.82|4299.22|4300.44|4299.84|4298.57|4297.97|2127
1625136000000|2021-07-01 10:40:00|4299.57|4298.97|4297.82|4297.22|4299.82|4299.22|4297.07|4296.47|4146
1625136300000|2021-07-01 10:45:00|4297.69|4297.09|4299.07|4298.47|4299.82|4299.22|4296.82|4296.22|2428
1625136600000|2021-07-01 10:50:00|4298.94|4298.34|4297.32|4296.72|4298.94|4298.34|4295.82|4295.22|2630
1625136900000|2021-07-01 10:55:00|4297.19|4296.59|4297.69|4297.09|4297.82|4297.22|4295.82|4295.22|1953
1625137200000|2021-07-01 11:00:00|4297.57|4296.97|4297.82|4297.22|4298.82|4298.22|4296.07|4295.47|3985
1625137500000|2021-07-01 11:05:00|4297.94|4297.34|4297.82|4297.22|4299.07|4298.47|4296.82|4296.22|3253
1625137800000|2021-07-01 11:10:00|4297.94|4297.34|4298.32|4297.72|4299.44|4298.84|4297.57|4296.97|1839
1625138100000|2021-07-01 11:15:00|4298.19|4297.59|4298.32|4297.72|4299.57|4298.97|4298.07|4297.47|1028
1625138400000|2021-07-01 11:20:00|4298.57|4297.97|4298.07|4297.47|4299.07|4298.47|4297.57|4296.97|1512
1625138700000|2021-07-01 11:25:00|4298.19|4297.59|4299.07|4298.47|4299.32|4298.72|4298.07|4297.47|1968
1625139000000|2021-07-01 11:30:00|4298.94|4298.34|4300.32|4299.72|4301.07|4300.47|4298.82|4298.22|4444
1625139300000|2021-07-01 11:35:00|4300.57|4299.97|4302.57|4301.97|4302.82|4302.22|4300.19|4299.59|3302
1625139600000|2021-07-01 11:40:00|4302.69|4302.09|4302.82|4302.22|4303.32|4302.72|4302.07|4301.47|3494
1625139900000|2021-07-01 11:45:00|4302.57|4301.97|4303.32|4302.72|4304.07|4303.47|4302.57|4301.97|1948
1625140200000|2021-07-01 11:50:00|4303.07|4302.47|4303.32|4302.72|4303.82|4303.22|4302.82|4302.22|1599
1625140500000|2021-07-01 11:55:00|4303.57|4302.97|4304.82|4304.22|4305.07|4304.47|4303.57|4302.97|1456
1625140800000|2021-07-01 12:00:00|4304.94|4304.34|4305.57|4304.97|4306.57|4305.97|4304.94|4304.34|2980
1625141100000|2021-07-01 12:05:00|4305.32|4304.72|4304.82|4304.22|4305.57|4304.97|4303.69|4303.09|2865
1625141400000|2021-07-01 12:10:00|4304.69|4304.09|4304.82|4304.22|4305.32|4304.72|4304.32|4303.72|1277
1625141700000|2021-07-01 12:15:00|4304.69|4304.09|4304.07|4303.47|4305.07|4304.47|4303.82|4303.22|1307
1625142000000|2021-07-01 12:20:00|4303.94|4303.34|4304.32|4303.72|4304.82|4304.22|4303.32|4302.72|1643
1625142300000|2021-07-01 12:25:00|4304.07|4303.47|4303.07|4302.47|4304.57|4303.97|4303.07|4302.47|925
1625142600000|2021-07-01 12:30:00|4303.19|4302.59|4305.07|4304.47|4305.07|4304.47|4302.07|4301.47|2972
1625142900000|2021-07-01 12:35:00|4304.82|4304.22|4303.82|4303.22|4305.07|4304.47|4303.82|4303.22|1382
1625143200000|2021-07-01 12:40:00|4304.07|4303.47|4302.57|4301.97|4304.32|4303.72|4302.44|4301.84|1970
1625143500000|2021-07-01 12:45:00|4303.07|4302.47|4302.32|4301.72|4303.07|4302.47|4301.82|4301.22|2616
1625143800000|2021-07-01 12:50:00|4302.44|4301.84|4302.57|4301.97|4303.82|4303.22|4302.32|4301.72|2095
1625144100000|2021-07-01 12:55:00|4302.82|4302.22|4303.07|4302.47|4303.32|4302.72|4302.32|4301.72|2068
1625144400000|2021-07-01 13:00:00|4303.32|4302.72|4302.82|4302.22|4304.07|4303.47|4302.57|4301.97|3868
1625144700000|2021-07-01 13:05:00|4303.07|4302.47|4302.57|4301.97|4303.57|4302.97|4302.07|4301.47|2274
1625145000000|2021-07-01 13:10:00|4302.82|4302.22|4303.07|4302.47|4303.82|4303.22|4302.57|4301.97|2431
1625145300000|2021-07-01 13:15:00|4303.19|4302.59|4304.57|4303.97|4304.94|4304.34|4303.19|4302.59|2480
1625145600000|2021-07-01 13:20:00|4304.82|4304.22|4304.82|4304.22|4305.07|4304.47|4304.07|4303.47|2477
1625145900000|2021-07-01 13:25:00|4304.57|4303.97|4303.82|4303.22|4304.82|4304.22|4303.57|4302.97|3541
1625146200000|2021-07-01 13:30:00|4303.72|4303.32|4306.47|4306.07|4307.97|4307.57|4302.97|4302.57|34997
1625146500000|2021-07-01 13:35:00|4306.72|4306.32|4303.72|4303.32|4306.72|4306.32|4303.47|4303.07|15379
1625146800000|2021-07-01 13:40:00|4304.47|4304.07|4307.47|4307.07|4307.72|4307.32|4304.47|4304.07|11735
1625147100000|2021-07-01 13:45:00|4307.72|4307.32|4308.72|4308.32|4309.72|4309.32|4307.72|4307.32|17568
1625147400000|2021-07-01 13:50:00|4308.97|4308.57|4307.22|4306.82|4308.97|4308.57|4307.22|4306.82|13794
1625147700000|2021-07-01 13:55:00|4307.47|4307.07|4308.34|4307.94|4308.97|4308.57|4306.72|4306.32|9910
1625148000000|2021-07-01 14:00:00|4308.22|4307.82|4309.22|4308.82|4309.47|4309.07|4306.22|4305.82|14609
1625148300000|2021-07-01 14:05:00|4309.47|4309.07|4310.47|4310.07|4310.97|4310.57|4308.72|4308.32|13377
1625148600000|2021-07-01 14:10:00|4310.22|4309.82|4310.22|4309.82|4310.97|4310.57|4309.47|4309.07|10036
1625148900000|2021-07-01 14:15:00|4310.47|4310.07|4309.22|4308.82|4311.47|4311.07|4308.72|4308.32|12758
1625149200000|2021-07-01 14:20:00|4308.97|4308.57|4308.22|4307.82|4309.22|4308.82|4308.22|4307.82|12271
1625149500000|2021-07-01 14:25:00|4307.97|4307.57|4308.72|4308.32|4308.97|4308.57|4307.22|4306.82|10727
1625149800000|2021-07-01 14:30:00|4308.97|4308.57|4309.32|4308.92|4309.57|4309.17|4307.47|4307.07|13578
1625150100000|2021-07-01 14:35:00|4309.57|4309.17|4310.07|4309.67|4311.32|4310.92|4309.32|4308.92|10553
1625150400000|2021-07-01 14:40:00|4309.82|4309.42|4311.32|4310.92|4311.32|4310.92|4309.32|4308.92|7942
1625150700000|2021-07-01 14:45:00|4311.19|4310.79|4310.57|4310.17|4311.57|4311.17|4310.07|4309.67|8028
1625151000000|2021-07-01 14:50:00|4310.32|4309.92|4311.32|4310.92|4313.07|4312.67|4310.32|4309.92|10823
1625151300000|2021-07-01 14:55:00|4311.07|4310.67|4310.44|4310.04|4311.32|4310.92|4309.82|4309.42|7187
1625151600000|2021-07-01 15:00:00|4310.57|4310.17|4312.32|4311.92|4312.32|4311.92|4310.32|4309.92|10497
1625151900000|2021-07-01 15:05:00|4312.07|4311.67|4310.57|4310.17|4312.82|4312.42|4310.07|4309.67|12146
1625152200000|2021-07-01 15:10:00|4310.32|4309.92|4308.07|4307.67|4310.57|4310.17|4307.44|4307.04|14169
1625152500000|2021-07-01 15:15:00|4307.82|4307.42|4306.69|4306.29|4309.32|4308.92|4305.82|4305.42|11686
1625152800000|2021-07-01 15:20:00|4306.57|4306.17|4305.57|4305.17|4307.44|4307.04|4304.32|4303.92|13645
1625153100000|2021-07-01 15:25:00|4305.32|4304.92|4309.07|4308.67|4309.32|4308.92|4305.07|4304.67|11500
1625153400000|2021-07-01 15:30:00|4308.82|4308.42|4309.07|4308.67|4310.07|4309.67|4308.32|4307.92|9150
1625153700000|2021-07-01 15:35:00|4308.94|4308.54|4309.57|4309.17|4310.07|4309.67|4308.57|4308.17|6344
1625154000000|2021-07-01 15:40:00|4309.82|4309.42|4309.32|4308.92|4310.19|4309.79|4308.82|4308.42|5365
1625154300000|2021-07-01 15:45:00|4309.07|4308.67|4310.07|4309.67|4310.07|4309.67|4308.82|4308.42|4104
1625154600000|2021-07-01 15:50:00|4310.19|4309.79|4311.57|4311.17|4311.82|4311.42|4310.07|4309.67|5685
1625154900000|2021-07-01 15:55:00|4311.69|4311.29|4311.07|4310.67|4312.32|4311.92|4310.82|4310.42|7363
1625155200000|2021-07-01 16:00:00|4311.19|4310.79|4311.57|4311.17|4312.07|4311.67|4310.57|4310.17|5223
1625155500000|2021-07-01 16:05:00|4311.82|4311.42|4311.82|4311.42|4312.32|4311.92|4311.57|4311.17|4861
1625155800000|2021-07-01 16:10:00|4311.57|4311.17|4310.82|4310.42|4311.57|4311.17|4310.57|4310.17|3983
1625156100000|2021-07-01 16:15:00|4310.57|4310.17|4310.57|4310.17|4311.57|4311.17|4310.32|4309.92|4904
1625156400000|2021-07-01 16:20:00|4310.32|4309.92|4311.07|4310.67|4311.32|4310.92|4309.82|4309.42|3855
1625156700000|2021-07-01 16:25:00|4311.19|4310.79|4311.32|4310.92|4311.57|4311.17|4310.57|4310.17|2868
1625157000000|2021-07-01 16:30:00|4311.07|4310.67|4311.32|4310.92|4311.82|4311.42|4310.69|4310.29|6377
1625157300000|2021-07-01 16:35:00|4311.07|4310.67|4310.07|4309.67|4311.32|4310.92|4310.07|4309.67|3832
1625157600000|2021-07-01 16:40:00|4309.94|4309.54|4311.07|4310.67|4311.32|4310.92|4309.82|4309.42|4724
1625157900000|2021-07-01 16:45:00|4310.82|4310.42|4310.57|4310.17|4311.32|4310.92|4310.32|4309.92|3270
1625158200000|2021-07-01 16:50:00|4310.32|4309.92|4310.07|4309.67|4311.32|4310.92|4309.82|4309.42|3990
1625158500000|2021-07-01 16:55:00|4310.19|4309.79|4310.82|4310.42|4311.07|4310.67|4309.94|4309.54|3219
1625158800000|2021-07-01 17:00:00|4310.57|4310.17|4310.82|4310.42|4311.07|4310.67|4310.07|4309.67|2115
1625159100000|2021-07-01 17:05:00|4310.69|4310.29|4312.57|4312.17|4312.57|4312.17|4310.57|4310.17|3826
1625159400000|2021-07-01 17:10:00|4312.32|4311.92|4311.57|4311.17|4312.57|4312.17|4311.32|4310.92|4334
1625159700000|2021-07-01 17:15:00|4311.69|4311.29|4312.32|4311.92|4312.57|4312.17|4311.57|4311.17|3848
1625160000000|2021-07-01 17:20:00|4312.19|4311.79|4312.82|4312.42|4312.94|4312.54|4312.07|4311.67|4541
1625160300000|2021-07-01 17:25:00|4312.69|4312.29|4313.32|4312.92|4313.57|4313.17|4312.69|4312.29|5411
1625160600000|2021-07-01 17:30:00|4313.19|4312.79|4315.07|4314.67|4315.07|4314.67|4312.82|4312.42|6114
1625160900000|2021-07-01 17:35:00|4315.32|4314.92|4317.07|4316.67|4317.82|4317.42|4314.57|4314.17|15365
1625161200000|2021-07-01 17:40:00|4317.32|4316.92|4316.32|4315.92|4317.57|4317.17|4316.07|4315.67|7064
1625161500000|2021-07-01 17:45:00|4316.57|4316.17|4315.82|4315.42|4317.07|4316.67|4315.57|4315.17|5427
1625161800000|2021-07-01 17:50:00|4316.07|4315.67|4315.82|4315.42|4316.32|4315.92|4315.32|4314.92|6922
1625162100000|2021-07-01 17:55:00|4315.57|4315.17|4314.6|4314.2|4316.07|4315.67|4314.53|4314.13|5575
1625162400000|2021-07-01 18:00:00|4314.73|4314.33|4315.07|4314.67|4315.32|4314.92|4313.57|4313.17|7361
1625162700000|2021-07-01 18:05:00|4314.82|4314.42|4315.32|4314.92|4315.57|4315.17|4314.57|4314.17|5030
1625163000000|2021-07-01 18:10:00|4315.19|4314.79|4314.57|4314.17|4315.32|4314.92|4314.07|4313.67|4585
1625163300000|2021-07-01 18:15:00|4314.44|4314.04|4315.82|4315.42|4316.32|4315.92|4314.32|4313.92|4442
1625163600000|2021-07-01 18:20:00|4315.69|4315.29|4316.82|4316.42|4316.82|4316.42|4315.32|4314.92|4781
1625163900000|2021-07-01 18:25:00|4316.57|4316.17|4317.07|4316.67|4317.32|4316.92|4316.57|4316.17|5272
1625164200000|2021-07-01 18:30:00|4316.82|4316.42|4318.32|4317.92|4318.32|4317.92|4316.82|4316.42|7392
1625164500000|2021-07-01 18:35:00|4318.57|4318.17|4317.82|4317.42|4319.07|4318.67|4317.07|4316.67|9168
1625164800000|2021-07-01 18:40:00|4318.07|4317.67|4318.82|4318.42|4319.07|4318.67|4317.44|4317.04|4272
1625165100000|2021-07-01 18:45:00|4318.69|4318.29|4319.07|4318.67|4319.32|4318.92|4318.07|4317.67|5649
1625165400000|2021-07-01 18:50:00|4318.82|4318.42|4318.32|4317.92|4319.32|4318.92|4318.07|4317.67|5062
1625165700000|2021-07-01 18:55:00|4318.57|4318.17|4319.32|4318.92|4319.32|4318.92|4318.32|4317.92|5262
1625166000000|2021-07-01 19:00:00|4319.07|4318.67|4319.32|4318.92|4320.44|4320.04|4319.07|4318.67|10271
1625166300000|2021-07-01 19:05:00|4319.57|4319.17|4319.57|4319.17|4319.57|4319.17|4317.82|4317.42|7672
1625166600000|2021-07-01 19:10:00|4319.44|4319.04|4319.32|4318.92|4320.07|4319.67|4318.82|4318.42|6270
1625166900000|2021-07-01 19:15:00|4319.07|4318.67|4319.32|4318.92|4319.57|4319.17|4318.32|4317.92|9579
1625167200000|2021-07-01 19:20:00|4319.2|4318.8|4319.45|4319.05|4319.7|4319.3|4318.45|4318.05|6901
1625167500000|2021-07-01 19:25:00|4319.7|4319.3|4317.95|4317.55|4319.7|4319.3|4317.7|4317.3|6340
1625167800000|2021-07-01 19:30:00|4318.2|4317.8|4319.45|4319.05|4319.95|4319.55|4318.2|4317.8|11836
1625168100000|2021-07-01 19:35:00|4319.7|4319.3|4318.45|4318.05|4319.7|4319.3|4317.7|4317.3|6866
1625168400000|2021-07-01 19:40:00|4318.32|4317.92|4317.2|4316.8|4318.7|4318.3|4317.07|4316.67|8550
1625168700000|2021-07-01 19:45:00|4317.07|4316.67|4317.45|4317.05|4317.95|4317.55|4316.45|4316.05|10925
1625169000000|2021-07-01 19:50:00|4317.7|4317.3|4317.2|4316.8|4318.7|4318.3|4315.95|4315.55|20323
1625169300000|2021-07-01 19:55:00|4316.95|4316.55|4320.7|4320.3|4321.7|4321.3|4316.95|4316.55|58062
1625169600000|2021-07-01 20:00:00|4320.24|4319.64|4319.49|4318.89|4320.49|4319.89|4318.99|4318.39|21494
1625169900000|2021-07-01 20:05:00|4318.49|4317.89|4317.99|4317.39|4318.74|4318.14|4317.74|4317.14|7712
1625170200000|2021-07-01 20:10:00|4318.24|4317.64|4317.24|4316.64|4318.24|4317.64|4316.99|4316.39|4613
1625170500000|2021-07-01 20:15:00|4317.49|4316.89|4317.99|4317.39|4317.99|4317.39|4317.49|4316.89|608
1625170800000|2021-07-01 20:20:00|4317.86|4317.26|4317.74|4317.14|4317.99|4317.39|4317.49|4316.89|506
1625171100000|2021-07-01 20:25:00|4317.49|4316.89|4317.24|4316.64|4317.49|4316.89|4316.99|4316.39|413
1625171400000|2021-07-01 20:30:00|4317.36|4316.76|4318.24|4317.64|4318.24|4317.64|4317.36|4316.76|614
1625171700000|2021-07-01 20:35:00|4318.11|4317.51|4317.99|4317.39|4318.24|4317.64|4317.99|4317.39|286
1625172000000|2021-07-01 20:40:00|4318.11|4317.51|4317.99|4317.39|4318.49|4317.89|4317.99|4317.39|605
1625172300000|2021-07-01 20:45:00|4318.24|4317.64|4317.99|4317.39|4318.49|4317.89|4317.99|4317.39|872
1625172600000|2021-07-01 20:50:00|4318.24|4317.64|4318.99|4318.39|4318.99|4318.39|4317.99|4317.39|1100
1625172900000|2021-07-01 20:55:00|4319.24|4318.64|4319.43|4317.93|4319.74|4319.14|4318.24|4317.49|1280
1625173200000|2021-07-01 21:00:00|4319.47|4317.97|4319.47|4317.97|4319.5|4318|4319.43|4317.93|15
1625173500000|2021-07-01 21:05:00|4319.43|4317.93|4319.76|4318.26|4319.79|4318.29|4319.43|4317.93|0
1625173800000|2021-07-01 21:10:00|4319.65|4318.15|4319.76|4318.26|4319.87|4318.37|4319.65|4318.15|0
1625174100000|2021-07-01 21:15:00|4319.79|4318.29|4319.61|4318.11|4319.79|4318.29|4319.58|4318.08|0
1625174400000|2021-07-01 21:20:00|4319.65|4318.15|4319.76|4318.26|4319.79|4318.29|4319.65|4318.15|0
1625174700000|2021-07-01 21:25:00|4319.58|4318.08|4319.28|4317.78|4319.58|4318.08|4318.92|4317.42|0
1625175000000|2021-07-01 21:30:00|4319.39|4317.89|4319.39|4317.89|4319.39|4317.89|4319.39|4317.89|0
1625175300000|2021-07-01 21:35:00|4319.43|4317.93|4319.21|4317.71|4319.5|4318|4319.14|4317.64|0
1625175600000|2021-07-01 21:40:00|4319.14|4317.64|4319.36|4317.86|4319.36|4317.86|4319.14|4317.64|0
1625175900000|2021-07-01 21:45:00|4319.32|4317.82|4319.32|4317.82|4319.32|4317.82|4319.32|4317.82|0
1625176200000|2021-07-01 21:50:00|4319.28|4317.78|4319.28|4317.78|4319.32|4317.82|4319.03|4317.53|0
1625176500000|2021-07-01 21:55:00|4319.32|4317.82|4319.43|4317.93|4319.47|4317.97|4319.32|4317.82|0
1625176800000|2021-07-01 22:00:00|4318.11|4317.51|4318.24|4317.64|4318.86|4318.26|4317.74|4317.14|526
1625177100000|2021-07-01 22:05:00|4317.99|4317.39|4317.24|4316.64|4318.24|4317.64|4317.24|4316.64|591
1625177400000|2021-07-01 22:10:00|4317.36|4316.76|4317.99|4317.39|4317.99|4317.39|4317.36|4316.76|558
1625177700000|2021-07-01 22:15:00|4318.24|4317.64|4318.99|4318.39|4319.74|4319.14|4318.24|4317.64|854
1625178000000|2021-07-01 22:20:00|4319.24|4318.64|4319.24|4318.64|4319.49|4318.89|4318.74|4318.14|423
1625178300000|2021-07-01 22:25:00|4319.36|4318.76|4319.49|4318.89|4319.74|4319.14|4318.99|4318.39|336
1625178600000|2021-07-01 22:30:00|4319.24|4318.64|4319.74|4319.14|4319.86|4319.26|4318.99|4318.39|263
1625178900000|2021-07-01 22:35:00|4319.86|4319.26|4319.74|4319.14|4319.99|4319.39|4319.49|4318.89|409
1625179200000|2021-07-01 22:40:00|4319.49|4318.89|4319.49|4318.89|4319.49|4318.89|4319.24|4318.64|159
1625179500000|2021-07-01 22:45:00|4319.36|4318.76|4319.49|4318.89|4319.49|4318.89|4319.24|4318.64|163
1625179800000|2021-07-01 22:50:00|4319.61|4319.01|4319.49|4318.89|4319.74|4319.14|4319.49|4318.89|205
1625180100000|2021-07-01 22:55:00|4319.74|4319.14|4319.74|4319.14|4319.74|4319.14|4319.49|4318.89|196
1625180400000|2021-07-01 23:00:00|4319.86|4319.26|4320.49|4319.89|4320.61|4320.01|4319.74|4319.14|355
1625180700000|2021-07-01 23:05:00|4320.36|4319.76|4320.49|4319.89|4320.49|4319.89|4320.24|4319.64|91
1625181000000|2021-07-01 23:10:00|4320.24|4319.64|4320.61|4320.01|4320.74|4320.14|4320.24|4319.64|264
1625181300000|2021-07-01 23:15:00|4320.74|4320.14|4320.24|4319.64|4320.74|4320.14|4320.24|4319.64|137
1625181600000|2021-07-01 23:20:00|4320.36|4319.76|4320.49|4319.89|4320.74|4320.14|4320.24|4319.64|159
1625181900000|2021-07-01 23:25:00|4320.24|4319.64|4320.49|4319.89|4320.61|4320.01|4320.24|4319.64|192
1625182200000|2021-07-01 23:30:00|4320.24|4319.64|4320.49|4319.89|4320.49|4319.89|4320.24|4319.64|118
1625182500000|2021-07-01 23:35:00|4320.36|4319.76|4319.99|4319.39|4320.49|4319.89|4319.99|4319.39|108
1625182800000|2021-07-01 23:40:00|4319.86|4319.26|4319.74|4319.14|4319.99|4319.39|4319.49|4318.89|191
1625183100000|2021-07-01 23:45:00|4319.61|4319.01|4319.74|4319.14|4319.99|4319.39|4319.49|4318.89|246
1625183400000|2021-07-01 23:50:00|4319.61|4319.01|4318.99|4318.39|4319.61|4319.01|4318.99|4318.39|560
1625183700000|2021-07-01 23:55:00|4319.24|4318.64|4318.49|4317.89|4319.24|4318.64|4318.49|4317.89|609
1625184000000|2021-07-02 00:00:00|4318.74|4318.14|4318.99|4318.39|4319.49|4318.89|4318.49|4317.89|751
1625184300000|2021-07-02 00:05:00|4319.11|4318.51|4320.61|4320.01|4320.74|4320.14|4318.99|4318.39|873
1625184600000|2021-07-02 00:10:00|4320.74|4320.14|4320.99|4320.39|4321.61|4321.01|4320.74|4320.14|759
1625184900000|2021-07-02 00:15:00|4321.24|4320.64|4321.99|4321.39|4322.49|4321.89|4320.99|4320.39|1081
1625185200000|2021-07-02 00:20:00|4321.86|4321.26|4321.86|4321.26|4322.24|4321.64|4321.74|4321.14|275
1625185500000|2021-07-02 00:25:00|4321.74|4321.14|4321.99|4321.39|4322.24|4321.64|4321.49|4320.89|443
1625185800000|2021-07-02 00:30:00|4322.24|4321.64|4322.11|4321.51|4322.24|4321.64|4321.49|4320.89|446
1625186100000|2021-07-02 00:35:00|4321.99|4321.39|4321.99|4321.39|4322.49|4321.89|4321.99|4321.39|286
1625186400000|2021-07-02 00:40:00|4321.86|4321.26|4322.49|4321.89|4322.74|4322.14|4321.74|4321.14|419
1625186700000|2021-07-02 00:45:00|4322.61|4322.01|4322.99|4322.39|4323.49|4322.89|4322.49|4321.89|368
1625187000000|2021-07-02 00:50:00|4323.11|4322.51|4322.74|4322.14|4323.49|4322.89|4322.49|4321.89|555
1625187300000|2021-07-02 00:55:00|4322.61|4322.01|4323.24|4322.64|4323.24|4322.64|4322.49|4321.89|476
1625187600000|2021-07-02 01:00:00|4323.49|4322.89|4322.99|4322.39|4323.74|4323.14|4322.74|4322.14|566
1625187900000|2021-07-02 01:05:00|4322.74|4322.14|4322.74|4322.14|4322.99|4322.39|4322.49|4321.89|386
1625188200000|2021-07-02 01:10:00|4322.86|4322.26|4323.74|4323.14|4323.74|4323.14|4322.74|4322.14|411
1625188500000|2021-07-02 01:15:00|4323.86|4323.26|4323.49|4322.89|4323.99|4323.39|4323.49|4322.89|771
1625188800000|2021-07-02 01:20:00|4323.61|4323.01|4322.49|4321.89|4323.74|4323.14|4322.24|4321.64|729
1625189100000|2021-07-02 01:25:00|4322.74|4322.14|4322.24|4321.64|4322.74|4322.14|4321.99|4321.39|763
1625189400000|2021-07-02 01:30:00|4321.99|4321.39|4320.99|4320.39|4321.99|4321.39|4320.74|4320.14|1274
1625189700000|2021-07-02 01:35:00|4320.74|4320.14|4321.86|4321.26|4321.99|4321.39|4320.49|4319.89|719
1625190000000|2021-07-02 01:40:00|4321.99|4321.39|4320.49|4319.89|4321.99|4321.39|4320.24|4319.64|726
1625190300000|2021-07-02 01:45:00|4320.24|4319.64|4321.24|4320.64|4321.49|4320.89|4320.24|4319.64|460
1625190600000|2021-07-02 01:50:00|4321.11|4320.51|4320.74|4320.14|4321.36|4320.76|4320.49|4319.89|814
1625190900000|2021-07-02 01:55:00|4320.86|4320.26|4320.24|4319.64|4321.49|4320.89|4319.99|4319.39|560
1625191200000|2021-07-02 02:00:00|4319.99|4319.39|4320.24|4319.64|4320.61|4320.01|4319.74|4319.14|443
1625191500000|2021-07-02 02:05:00|4320.11|4319.51|4321.24|4320.64|4321.24|4320.64|4319.99|4319.39|365
1625191800000|2021-07-02 02:10:00|4321.36|4320.76|4321.49|4320.89|4321.99|4321.39|4321.24|4320.64|401
1625192100000|2021-07-02 02:15:00|4321.36|4320.76|4321.24|4320.64|4321.49|4320.89|4320.99|4320.39|184
1625192400000|2021-07-02 02:20:00|4321.11|4320.51|4321.24|4320.64|4321.74|4321.14|4320.99|4320.39|261
1625192700000|2021-07-02 02:25:00|4321.11|4320.51|4320.99|4320.39|4321.49|4320.89|4320.74|4320.14|294
1625193000000|2021-07-02 02:30:00|4320.74|4320.14|4320.99|4320.39|4320.99|4320.39|4320.24|4319.64|348
1625193300000|2021-07-02 02:35:00|4321.24|4320.64|4321.74|4321.14|4321.74|4321.14|4320.99|4320.39|384
1625193600000|2021-07-02 02:40:00|4321.61|4321.01|4321.74|4321.14|4321.99|4321.39|4321.49|4320.89|298
1625193900000|2021-07-02 02:45:00|4321.99|4321.39|4321.99|4321.39|4322.24|4321.64|4321.24|4320.64|488
1625194200000|2021-07-02 02:50:00|4322.24|4321.64|4321.24|4320.64|4322.24|4321.64|4321.24|4320.64|391
1625194500000|2021-07-02 02:55:00|4321.49|4320.89|4320.74|4320.14|4321.49|4320.89|4320.24|4319.64|641
1625194800000|2021-07-02 03:00:00|4320.49|4319.89|4320.49|4319.89|4320.74|4320.14|4320.24|4319.64|326
1625195100000|2021-07-02 03:05:00|4320.24|4319.64|4320.99|4320.39|4321.11|4320.51|4320.11|4319.51|380
1625195400000|2021-07-02 03:10:00|4320.86|4320.26|4321.49|4320.89|4321.74|4321.14|4320.61|4320.01|440
1625195700000|2021-07-02 03:15:00|4321.24|4320.64|4322.24|4321.64|4322.49|4321.89|4321.24|4320.64|440
1625196000000|2021-07-02 03:20:00|4322.49|4321.89|4321.49|4320.89|4322.49|4321.89|4321.49|4320.89|403
1625196300000|2021-07-02 03:25:00|4321.61|4321.01|4321.99|4321.39|4322.49|4321.89|4321.61|4321.01|376
1625196600000|2021-07-02 03:30:00|4321.86|4321.26|4321.74|4321.14|4322.24|4321.64|4321.49|4320.89|315
1625196900000|2021-07-02 03:35:00|4321.61|4321.01|4321.74|4321.14|4321.99|4321.39|4321.49|4320.89|231
1625197200000|2021-07-02 03:40:00|4321.49|4320.89|4321.99|4321.39|4321.99|4321.39|4321.49|4320.89|172
1625197500000|2021-07-02 03:45:00|4322.24|4321.64|4321.99|4321.39|4322.24|4321.64|4321.99|4321.39|217
1625197800000|2021-07-02 03:50:00|4322.11|4321.51|4321.24|4320.64|4322.11|4321.51|4321.24|4320.64|195
1625198100000|2021-07-02 03:55:00|4321.11|4320.51|4321.49|4320.89|4321.49|4320.89|4320.74|4320.14|363
1625198400000|2021-07-02 04:00:00|4321.74|4321.14|4322.24|4321.64|4322.24|4321.64|4321.49|4320.89|303
1625198700000|2021-07-02 04:05:00|4321.99|4321.39|4321.74|4321.14|4322.24|4321.64|4321.74|4321.14|148
1625199000000|2021-07-02 04:10:00|4321.99|4321.39|4322.49|4321.89|4322.74|4322.14|4321.99|4321.39|344
1625199300000|2021-07-02 04:15:00|4322.61|4322.01|4322.49|4321.89|4322.74|4322.14|4322.24|4321.64|189
1625199600000|2021-07-02 04:20:00|4322.61|4322.01|4322.49|4321.89|4322.74|4322.14|4322.49|4321.89|111
1625199900000|2021-07-02 04:25:00|4322.61|4322.01|4322.24|4321.64|4322.74|4322.14|4322.24|4321.64|230
1625200200000|2021-07-02 04:30:00|4322.36|4321.76|4321.74|4321.14|4322.49|4321.89|4321.74|4321.14|244
1625200500000|2021-07-02 04:35:00|4321.86|4321.26|4322.24|4321.64|4322.24|4321.64|4321.86|4321.26|158
1625200800000|2021-07-02 04:40:00|4322.36|4321.76|4322.24|4321.64|4322.49|4321.89|4322.24|4321.64|166
1625201100000|2021-07-02 04:45:00|4322.49|4321.89|4322.24|4321.64|4322.49|4321.89|4321.99|4321.39|95
1625201400000|2021-07-02 04:50:00|4322.36|4321.76|4321.99|4321.39|4322.36|4321.76|4321.99|4321.39|93
1625201700000|2021-07-02 04:55:00|4322.24|4321.64|4321.99|4321.39|4322.49|4321.89|4321.74|4321.14|239
1625202000000|2021-07-02 05:00:00|4322.11|4321.51|4322.24|4321.64|4322.36|4321.76|4321.99|4321.39|301
1625202300000|2021-07-02 05:05:00|4322.11|4321.51|4321.49|4320.89|4322.11|4321.51|4321.36|4320.76|349
1625202600000|2021-07-02 05:10:00|4321.36|4320.76|4320.99|4320.39|4321.49|4320.89|4320.99|4320.39|267
1625202900000|2021-07-02 05:15:00|4321.11|4320.51|4320.49|4319.89|4321.24|4320.64|4320.36|4319.76|322
1625203200000|2021-07-02 05:20:00|4320.74|4320.14|4320.49|4319.89|4320.74|4320.14|4320.24|4319.64|404
1625203500000|2021-07-02 05:25:00|4320.74|4320.14|4321.49|4320.89|4321.74|4321.14|4320.74|4320.14|442
1625203800000|2021-07-02 05:30:00|4321.61|4321.01|4321.49|4320.89|4321.74|4321.14|4321.24|4320.64|344
1625204100000|2021-07-02 05:35:00|4321.61|4321.01|4321.24|4320.64|4321.74|4321.14|4320.99|4320.39|255
1625204400000|2021-07-02 05:40:00|4321.36|4320.76|4321.24|4320.64|4321.49|4320.89|4320.99|4320.39|425
1625204700000|2021-07-02 05:45:00|4321.36|4320.76|4320.99|4320.39|4321.74|4321.14|4320.99|4320.39|193
1625205000000|2021-07-02 05:50:00|4320.74|4320.14|4320.74|4320.14|4321.24|4320.64|4320.49|4319.89|374
1625205300000|2021-07-02 05:55:00|4320.61|4320.01|4319.86|4319.26|4320.74|4320.14|4319.49|4318.89|738
1625205600000|2021-07-02 06:00:00|4319.99|4319.39|4319.99|4319.39|4320.49|4319.89|4318.99|4318.39|1602
1625205900000|2021-07-02 06:05:00|4319.86|4319.26|4319.24|4318.64|4319.99|4319.39|4319.24|4318.64|650
1625206200000|2021-07-02 06:10:00|4319.36|4318.76|4319.24|4318.64|4319.49|4318.89|4318.74|4318.14|696
1625206500000|2021-07-02 06:15:00|4319.49|4318.89|4318.74|4318.14|4319.61|4319.01|4318.74|4318.14|562
1625206800000|2021-07-02 06:20:00|4318.99|4318.39|4319.24|4318.64|4319.49|4318.89|4318.24|4317.64|1091
1625207100000|2021-07-02 06:25:00|4319.11|4318.51|4318.99|4318.39|4319.24|4318.64|4318.49|4317.89|422
1625207400000|2021-07-02 06:30:00|4318.86|4318.26|4319.49|4318.89|4319.74|4319.14|4318.74|4318.14|560
1625207700000|2021-07-02 06:35:00|4319.74|4319.14|4318.74|4318.14|4319.74|4319.14|4318.74|4318.14|495
1625208000000|2021-07-02 06:40:00|4318.86|4318.26|4319.24|4318.64|4319.24|4318.64|4318.74|4318.14|294
1625208300000|2021-07-02 06:45:00|4319.36|4318.76|4318.74|4318.14|4319.49|4318.89|4318.74|4318.14|463
1625208600000|2021-07-02 06:50:00|4318.99|4318.39|4319.74|4319.14|4319.74|4319.14|4318.74|4318.14|710
1625208900000|2021-07-02 06:55:00|4319.61|4319.01|4320.24|4319.64|4320.49|4319.89|4319.24|4318.64|851
1625209200000|2021-07-02 07:00:00|4320.49|4319.89|4319.74|4319.14|4322.49|4321.89|4319.24|4318.64|3891
1625209500000|2021-07-02 07:05:00|4319.49|4318.89|4319.86|4319.26|4320.24|4319.64|4318.49|4317.89|2316
1625209800000|2021-07-02 07:10:00|4319.99|4319.39|4321.36|4320.76|4322.24|4321.64|4319.49|4318.89|2387
1625210100000|2021-07-02 07:15:00|4321.24|4320.64|4322.36|4321.76|4322.49|4321.89|4320.99|4320.39|1713
1625210400000|2021-07-02 07:20:00|4322.24|4321.64|4323.24|4322.64|4323.74|4323.14|4321.99|4321.39|2141
1625210700000|2021-07-02 07:25:00|4323.11|4322.51|4326.99|4326.39|4326.99|4326.39|4322.99|4322.39|3639
1625211000000|2021-07-02 07:30:00|4326.74|4326.14|4325.99|4325.39|4327.24|4326.64|4325.24|4324.64|3086
1625211300000|2021-07-02 07:35:00|4325.86|4325.26|4325.99|4325.39|4326.99|4326.39|4325.49|4324.89|1594
1625211600000|2021-07-02 07:40:00|4326.11|4325.51|4325.99|4325.39|4326.74|4326.14|4325.74|4325.14|1407
1625211900000|2021-07-02 07:45:00|4326.11|4325.51|4323.49|4322.89|4326.11|4325.51|4322.99|4322.39|2324
1625212200000|2021-07-02 07:50:00|4323.61|4323.01|4324.99|4324.39|4325.24|4324.64|4323.61|4323.01|1385
1625212500000|2021-07-02 07:55:00|4325.11|4324.51|4324.99|4324.39|4325.49|4324.89|4324.74|4324.14|1575
1625212800000|2021-07-02 08:00:00|4324.86|4324.26|4325.49|4324.89|4325.99|4325.39|4324.24|4323.64|1824
1625213100000|2021-07-02 08:05:00|4325.36|4324.76|4324.24|4323.64|4325.74|4325.14|4323.74|4323.14|1437
1625213400000|2021-07-02 08:10:00|4324.11|4323.51|4321.99|4321.39|4324.24|4323.64|4321.86|4321.26|1315
1625213700000|2021-07-02 08:15:00|4321.86|4321.26|4319.49|4318.89|4321.86|4321.26|4319.49|4318.89|1936
1625214000000|2021-07-02 08:20:00|4319.24|4318.64|4319.74|4319.14|4320.49|4319.89|4319.24|4318.64|1295
1625214300000|2021-07-02 08:25:00|4319.86|4319.26|4320.74|4320.14|4320.99|4320.39|4319.74|4319.14|817
1625214600000|2021-07-02 08:30:00|4320.61|4320.01|4320.49|4319.89|4321.49|4320.89|4320.24|4319.64|1454
1625214900000|2021-07-02 08:35:00|4320.61|4320.01|4320.49|4319.89|4320.99|4320.39|4319.99|4319.39|592
1625215200000|2021-07-02 08:40:00|4320.36|4319.76|4319.74|4319.14|4321.24|4320.64|4319.74|4319.14|582
1625215500000|2021-07-02 08:45:00|4319.86|4319.26|4319.24|4318.64|4319.99|4319.39|4318.74|4318.14|1984
1625215800000|2021-07-02 08:50:00|4319.36|4318.76|4319.74|4319.14|4320.99|4320.39|4319.24|4318.64|927
1625216100000|2021-07-02 08:55:00|4319.86|4319.26|4319.99|4319.39|4320.24|4319.64|4318.99|4318.39|495
1625216400000|2021-07-02 09:00:00|4319.74|4319.14|4320.24|4319.64|4320.24|4319.64|4319.24|4318.64|568
1625216700000|2021-07-02 09:05:00|4320.49|4319.89|4320.24|4319.64|4320.74|4320.14|4319.99|4319.39|572
1625217000000|2021-07-02 09:10:00|4320.49|4319.89|4320.99|4320.39|4320.99|4320.39|4319.99|4319.39|527
1625217300000|2021-07-02 09:15:00|4320.74|4320.14|4321.74|4321.14|4321.74|4321.14|4320.74|4320.14|754
1625217600000|2021-07-02 09:20:00|4321.86|4321.26|4320.74|4320.14|4322.24|4321.64|4320.49|4319.89|827
1625217900000|2021-07-02 09:25:00|4320.99|4320.39|4320.49|4319.89|4320.99|4320.39|4319.49|4318.89|770
1625218200000|2021-07-02 09:30:00|4320.24|4319.64|4320.24|4319.64|4320.99|4320.39|4319.74|4319.14|773
1625218500000|2021-07-02 09:35:00|4320.36|4319.76|4321.24|4320.64|4321.24|4320.64|4320.24|4319.64|812
1625218800000|2021-07-02 09:40:00|4321.49|4320.89|4321.74|4321.14|4321.74|4321.14|4320.74|4320.14|492
1625219100000|2021-07-02 09:45:00|4321.61|4321.01|4322.49|4321.89|4322.49|4321.89|4321.61|4321.01|590
1625219400000|2021-07-02 09:50:00|4322.36|4321.76|4321.74|4321.14|4322.99|4322.39|4320.99|4320.39|1477
1625219700000|2021-07-02 09:55:00|4321.86|4321.26|4321.24|4320.64|4322.36|4321.76|4320.99|4320.39|1339
1625220000000|2021-07-02 10:00:00|4321.49|4320.89|4322.61|4322.01|4322.74|4322.14|4321.49|4320.89|643
1625220300000|2021-07-02 10:05:00|4322.74|4322.14|4323.49|4322.89|4323.74|4323.14|4321.99|4321.39|884
1625220600000|2021-07-02 10:10:00|4323.24|4322.64|4322.74|4322.14|4323.49|4322.89|4321.99|4321.39|1426
1625220900000|2021-07-02 10:15:00|4322.49|4321.89|4322.74|4322.14|4323.24|4322.64|4322.24|4321.64|953
1625221200000|2021-07-02 10:20:00|4322.61|4322.01|4322.11|4321.51|4322.99|4322.39|4321.74|4321.14|585
1625221500000|2021-07-02 10:25:00|4321.99|4321.39|4321.49|4320.89|4322.24|4321.64|4321.24|4320.64|803
1625221800000|2021-07-02 10:30:00|4321.24|4320.64|4320.74|4320.14|4321.74|4321.14|4320.24|4319.64|1195
1625222100000|2021-07-02 10:35:00|4320.49|4319.89|4320.74|4320.14|4321.24|4320.64|4319.99|4319.39|883
1625222400000|2021-07-02 10:40:00|4320.86|4320.26|4321.36|4320.76|4321.74|4321.14|4320.74|4320.14|398
1625222700000|2021-07-02 10:45:00|4321.24|4320.64|4320.74|4320.14|4321.61|4321.01|4320.49|4319.89|536
1625223000000|2021-07-02 10:50:00|4320.99|4320.39|4321.74|4321.14|4321.99|4321.39|4320.74|4320.14|587
1625223300000|2021-07-02 10:55:00|4321.86|4321.26|4321.99|4321.39|4322.49|4321.89|4321.74|4321.14|528
1625223600000|2021-07-02 11:00:00|4322.11|4321.51|4323.49|4322.89|4323.74|4323.14|4322.11|4321.51|1263
1625223900000|2021-07-02 11:05:00|4323.24|4322.64|4323.24|4322.64|4323.74|4323.14|4322.99|4322.39|1375
1625224200000|2021-07-02 11:10:00|4323.36|4322.76|4322.99|4322.39|4323.49|4322.89|4322.24|4321.64|911
1625224500000|2021-07-02 11:15:00|4323.24|4322.64|4323.24|4322.64|4323.99|4323.39|4322.99|4322.39|1491
1625224800000|2021-07-02 11:20:00|4323.49|4322.89|4323.99|4323.39|4324.24|4323.64|4323.24|4322.64|1758
1625225100000|2021-07-02 11:25:00|4324.11|4323.51|4323.99|4323.39|4324.36|4323.76|4323.74|4323.14|865
1625225400000|2021-07-02 11:30:00|4324.24|4323.64|4324.86|4324.26|4324.99|4324.39|4323.99|4323.39|1015
1625225700000|2021-07-02 11:35:00|4324.74|4324.14|4324.24|4323.64|4324.86|4324.26|4323.99|4323.39|1324
1625226000000|2021-07-02 11:40:00|4324.11|4323.51|4324.49|4323.89|4324.49|4323.89|4323.74|4323.14|1411
1625226300000|2021-07-02 11:45:00|4324.24|4323.64|4324.74|4324.14|4324.99|4324.39|4323.99|4323.39|1476
1625226600000|2021-07-02 11:50:00|4324.99|4324.39|4324.49|4323.89|4324.99|4324.39|4323.99|4323.39|1303
1625226900000|2021-07-02 11:55:00|4324.74|4324.14|4324.24|4323.64|4324.86|4324.26|4323.99|4323.39|1006
1625227200000|2021-07-02 12:00:00|4324.11|4323.51|4324.49|4323.89|4325.99|4325.39|4323.99|4323.39|2399
1625227500000|2021-07-02 12:05:00|4324.61|4324.01|4324.24|4323.64|4324.74|4324.14|4323.74|4323.14|2297
1625227800000|2021-07-02 12:10:00|4324.11|4323.51|4323.24|4322.64|4324.24|4323.64|4322.74|4322.14|1813
1625228100000|2021-07-02 12:15:00|4323.11|4322.51|4324.24|4323.64|4324.49|4323.89|4322.99|4322.39|1708
1625228400000|2021-07-02 12:20:00|4323.99|4323.39|4323.49|4322.89|4324.24|4323.64|4322.99|4322.39|1805
1625228700000|2021-07-02 12:25:00|4323.74|4323.14|4323.74|4323.14|4324.99|4324.39|4323.49|4322.89|1634
1625229000000|2021-07-02 12:30:00|4324.11|4323.51|4331.49|4330.89|4332.74|4332.14|4321.99|4321.39|22350
1625229300000|2021-07-02 12:35:00|4331.74|4331.14|4330.24|4329.64|4331.99|4331.39|4328.74|4328.14|8526
1625229600000|2021-07-02 12:40:00|4329.99|4329.39|4332.49|4331.89|4333.74|4333.14|4329.24|4328.64|7452
1625229900000|2021-07-02 12:45:00|4332.74|4332.14|4332.24|4331.64|4333.24|4332.64|4331.24|4330.64|4555
1625230200000|2021-07-02 12:50:00|4331.99|4331.39|4332.49|4331.89|4332.99|4332.39|4331.86|4331.26|3375
1625230500000|2021-07-02 12:55:00|4332.24|4331.64|4331.24|4330.64|4332.36|4331.76|4330.99|4330.39|4202
1625230800000|2021-07-02 13:00:00|4331.49|4330.89|4331.74|4331.14|4333.24|4332.64|4331.24|4330.64|4586
1625231100000|2021-07-02 13:05:00|4331.61|4331.01|4332.24|4331.64|4332.74|4332.14|4331.61|4331.01|3655
1625231400000|2021-07-02 13:10:00|4331.99|4331.39|4331.99|4331.39|4332.74|4332.14|4331.99|4331.39|3366
1625231700000|2021-07-02 13:15:00|4332.11|4331.51|4334.49|4333.89|4334.74|4334.14|4331.99|4331.39|4434
1625232000000|2021-07-02 13:20:00|4334.24|4333.64|4332.74|4332.14|4334.36|4333.76|4332.74|4332.14|3157
1625232300000|2021-07-02 13:25:00|4332.49|4331.89|4331.24|4330.64|4332.74|4332.14|4330.49|4329.89|6990
1625232600000|2021-07-02 13:30:00|4331.14|4330.74|4329.89|4329.49|4332.39|4331.99|4328.39|4327.99|29915
1625232900000|2021-07-02 13:35:00|4329.64|4329.24|4330.64|4330.24|4331.64|4331.24|4329.39|4328.99|16523
1625233200000|2021-07-02 13:40:00|4330.89|4330.49|4330.39|4329.99|4330.89|4330.49|4328.14|4327.74|14977
1625233500000|2021-07-02 13:45:00|4330.14|4329.74|4333.39|4332.99|4333.64|4333.24|4330.14|4329.74|16786
1625233800000|2021-07-02 13:50:00|4333.14|4332.74|4333.39|4332.99|4333.89|4333.49|4332.14|4331.74|13502
1625234100000|2021-07-02 13:55:00|4333.26|4332.86|4332.89|4332.49|4333.64|4333.24|4332.39|4331.99|8431
1625234400000|2021-07-02 14:00:00|4332.64|4332.24|4332.89|4332.49|4333.64|4333.24|4331.64|4331.24|10446
1625234700000|2021-07-02 14:05:00|4333.14|4332.74|4333.14|4332.74|4333.64|4333.24|4332.14|4331.74|8035
1625235000000|2021-07-02 14:10:00|4332.89|4332.49|4331.64|4331.24|4333.14|4332.74|4330.89|4330.49|10382
1625235300000|2021-07-02 14:15:00|4331.89|4331.49|4333.64|4333.24|4333.89|4333.49|4331.89|4331.49|10310
1625235600000|2021-07-02 14:20:00|4333.89|4333.49|4333.39|4332.99|4333.89|4333.49|4332.51|4332.11|7150
1625235900000|2021-07-02 14:25:00|4333.64|4333.24|4333.64|4333.24|4334.39|4333.99|4332.64|4332.24|8180
1625236200000|2021-07-02 14:30:00|4333.51|4333.11|4333.39|4332.99|4334.14|4333.74|4332.64|4332.24|8441
1625236500000|2021-07-02 14:35:00|4333.64|4333.24|4333.89|4333.49|4334.14|4333.74|4332.39|4331.99|6951
1625236800000|2021-07-02 14:40:00|4333.64|4333.24|4332.64|4332.24|4334.14|4333.74|4332.14|4331.74|7780
1625237100000|2021-07-02 14:45:00|4332.89|4332.49|4333.14|4332.74|4333.39|4332.99|4332.14|4331.74|5757
1625237400000|2021-07-02 14:50:00|4333.39|4332.99|4333.89|4333.49|4334.14|4333.74|4332.39|4331.99|5382
1625237700000|2021-07-02 14:55:00|4333.64|4333.24|4333.89|4333.49|4334.39|4333.99|4333.39|4332.99|5421
1625238000000|2021-07-02 15:00:00|4333.76|4333.36|4333.89|4333.49|4334.39|4333.99|4333.39|4332.99|5689
1625238300000|2021-07-02 15:05:00|4333.76|4333.36|4333.89|4333.49|4334.14|4333.74|4333.14|4332.74|6463
1625238600000|2021-07-02 15:10:00|4333.64|4333.24|4334.14|4333.74|4335.64|4335.24|4333.64|4333.24|10517
1625238900000|2021-07-02 15:15:00|4334.39|4333.99|4334.64|4334.24|4335.01|4334.61|4333.89|4333.49|5113
1625239200000|2021-07-02 15:20:00|4334.89|4334.49|4334.89|4334.49|4335.14|4334.74|4333.89|4333.49|5973
1625239500000|2021-07-02 15:25:00|4334.64|4334.24|4335.89|4335.49|4335.89|4335.49|4334.01|4333.61|6608
1625239800000|2021-07-02 15:30:00|4335.76|4335.36|4335.89|4335.49|4335.89|4335.49|4335.14|4334.74|6315
1625240100000|2021-07-02 15:35:00|4335.64|4335.24|4336.14|4335.74|4336.39|4335.99|4335.14|4334.74|6917
1625240400000|2021-07-02 15:40:00|4336.39|4335.99|4336.39|4335.99|4336.39|4335.99|4335.39|4334.99|7420
1625240700000|2021-07-02 15:45:00|4336.51|4336.11|4337.64|4337.24|4337.89|4337.49|4336.39|4335.99|8129
1625241000000|2021-07-02 15:50:00|4337.89|4337.49|4338.89|4338.49|4338.89|4338.49|4337.89|4337.49|5896
1625241300000|2021-07-02 15:55:00|4339.39|4338.99|4339.39|4338.99|4341.14|4340.74|4339.14|4338.74|15035
1625241600000|2021-07-02 16:00:00|4339.64|4339.24|4339.39|4338.99|4339.89|4339.49|4338.89|4338.49|5376
1625241900000|2021-07-02 16:05:00|4339.64|4339.24|4339.14|4338.74|4339.89|4339.49|4339.14|4338.74|4188
1625242200000|2021-07-02 16:10:00|4339.26|4338.86|4338.91|4338.51|4339.41|4339.01|4338.66|4338.26|5083
1625242500000|2021-07-02 16:15:00|4339.16|4338.76|4339.91|4339.51|4340.16|4339.76|4338.66|4338.26|3963
1625242800000|2021-07-02 16:20:00|4340.16|4339.76|4339.66|4339.26|4340.41|4340.01|4339.66|4339.26|4116
1625243100000|2021-07-02 16:25:00|4339.78|4339.38|4340.16|4339.76|4340.41|4340.01|4339.66|4339.26|3713
1625243400000|2021-07-02 16:30:00|4340.03|4339.63|4342.16|4341.76|4342.41|4342.01|4339.78|4339.38|6603
1625243700000|2021-07-02 16:35:00|4342.28|4341.88|4343.41|4343.01|4343.66|4343.26|4342.03|4341.63|9716
1625244000000|2021-07-02 16:40:00|4343.28|4342.88|4344.51|4344.11|4344.51|4344.11|4343.16|4342.76|8375
1625244300000|2021-07-02 16:45:00|4344.26|4343.86|4345.51|4345.11|4345.76|4345.36|4344.26|4343.86|10584
1625244600000|2021-07-02 16:50:00|4345.26|4344.86|4347.01|4346.61|4347.26|4346.86|4345.26|4344.86|11604
1625244900000|2021-07-02 16:55:00|4347.26|4346.86|4347.51|4347.11|4347.76|4347.36|4346.51|4346.11|8120
1625245200000|2021-07-02 17:00:00|4347.76|4347.36|4349.51|4349.11|4349.76|4349.36|4347.51|4347.11|10830
1625245500000|2021-07-02 17:05:00|4349.26|4348.86|4346.76|4346.36|4349.76|4349.36|4346.76|4346.36|11295
1625245800000|2021-07-02 17:10:00|4347.01|4346.61|4346.76|4346.36|4347.01|4346.61|4346.01|4345.61|6257
1625246100000|2021-07-02 17:15:00|4347.01|4346.61|4345.51|4345.11|4347.13|4346.73|4345.51|4345.11|6919
1625246400000|2021-07-02 17:20:00|4345.63|4345.23|4346.51|4346.11|4346.76|4346.36|4345.63|4345.23|6761
1625246700000|2021-07-02 17:25:00|4346.76|4346.36|4346.26|4345.86|4347.01|4346.61|4346.01|4345.61|4840
1625247000000|2021-07-02 17:30:00|4346.51|4346.11|4345.26|4344.86|4347.01|4346.61|4345.01|4344.61|5333
1625247300000|2021-07-02 17:35:00|4345.38|4344.98|4347.01|4346.61|4347.01|4346.61|4345.26|4344.86|5135
1625247600000|2021-07-02 17:40:00|4347.26|4346.86|4348.51|4348.11|4348.63|4348.23|4347.01|4346.61|5653
1625247900000|2021-07-02 17:45:00|4348.26|4347.86|4348.26|4347.86|4348.26|4347.86|4347.01|4346.61|5119
1625248200000|2021-07-02 17:50:00|4348.01|4347.61|4347.01|4346.61|4348.26|4347.86|4346.76|4346.36|3681
1625248500000|2021-07-02 17:55:00|4347.13|4346.73|4348.01|4347.61|4348.26|4347.86|4347.01|4346.61|3628
1625248800000|2021-07-02 18:00:00|4347.76|4347.36|4348.26|4347.86|4348.51|4348.11|4347.51|4347.11|4679
1625249100000|2021-07-02 18:05:00|4348.51|4348.11|4349.26|4348.86|4349.51|4349.11|4348.26|4347.86|5403
1625249400000|2021-07-02 18:10:00|4349.38|4348.98|4348.76|4348.36|4349.51|4349.11|4348.51|4348.11|5751
1625249700000|2021-07-02 18:15:00|4348.51|4348.11|4349.26|4348.86|4349.26|4348.86|4348.26|4347.86|3909
1625250000000|2021-07-02 18:20:00|4349.51|4349.11|4350.01|4349.61|4350.26|4349.86|4349.01|4348.61|5403
1625250300000|2021-07-02 18:25:00|4349.76|4349.36|4350.26|4349.86|4350.51|4350.11|4349.51|4349.11|5686
1625250600000|2021-07-02 18:30:00|4350.51|4350.11|4349.76|4349.36|4350.51|4350.11|4349.26|4348.86|5327
1625250900000|2021-07-02 18:35:00|4349.51|4349.11|4349.26|4348.86|4350.51|4350.11|4349.26|4348.86|4410
1625251200000|2021-07-02 18:40:00|4349.51|4349.11|4348.51|4348.11|4349.76|4349.36|4348.01|4347.61|5827
1625251500000|2021-07-02 18:45:00|4348.76|4348.36|4347.76|4347.36|4348.76|4348.36|4347.01|4346.61|6644
1625251800000|2021-07-02 18:50:00|4347.51|4347.11|4347.01|4346.61|4347.88|4347.48|4346.76|4346.36|5435
1625252100000|2021-07-02 18:55:00|4347.26|4346.86|4347.51|4347.11|4348.01|4347.61|4346.76|4346.36|5678
1625252400000|2021-07-02 19:00:00|4347.26|4346.86|4348.76|4348.36|4348.76|4348.36|4346.76|4346.36|7727
1625252700000|2021-07-02 19:05:00|4349.01|4348.61|4350.51|4350.11|4350.76|4350.36|4348.76|4348.36|9211
1625253000000|2021-07-02 19:10:00|4350.38|4349.98|4349.76|4349.36|4351.51|4351.11|4349.01|4348.61|9852
1625253300000|2021-07-02 19:15:00|4349.88|4349.48|4350.51|4350.11|4351.01|4350.61|4349.88|4349.48|4748
1625253600000|2021-07-02 19:20:00|4350.39|4349.99|4350.39|4349.99|4350.76|4350.36|4349.89|4349.49|5008
1625253900000|2021-07-02 19:25:00|4350.51|4350.11|4350.89|4350.49|4351.14|4350.74|4350.14|4349.74|6613
1625254200000|2021-07-02 19:30:00|4350.64|4350.24|4350.39|4349.99|4351.39|4350.99|4350.14|4349.74|6416
1625254500000|2021-07-02 19:35:00|4350.26|4349.86|4351.64|4351.24|4352.01|4351.61|4349.14|4348.74|10554
1625254800000|2021-07-02 19:40:00|4351.51|4351.11|4351.76|4351.36|4352.26|4351.86|4350.64|4350.24|9323
1625255100000|2021-07-02 19:45:00|4351.64|4351.24|4352.39|4351.99|4352.89|4352.49|4351.14|4350.74|11648
1625255400000|2021-07-02 19:50:00|4353.39|4352.99|4354.14|4353.74|4355.64|4355.24|4352.89|4352.49|27405
1625255700000|2021-07-02 19:55:00|4354.39|4353.99|4351.89|4351.49|4354.39|4353.99|4349.89|4349.49|62037
1625256000000|2021-07-02 20:00:00|4351.69|4351.29|4348.79|4348.19|4351.79|4351.29|4348.79|4348.19|32158
1625256300000|2021-07-02 20:05:00|4349.04|4348.44|4348.29|4347.69|4349.29|4348.69|4348.29|4347.69|6803
1625256600000|2021-07-02 20:10:00|4348.54|4347.94|4348.79|4348.19|4349.04|4348.44|4348.04|4347.44|6576
1625256900000|2021-07-02 20:15:00|4349.04|4348.44|4349.29|4348.69|4350.04|4349.44|4348.79|4348.19|820
1625257200000|2021-07-02 20:20:00|4349.54|4348.94|4349.04|4348.44|4349.54|4348.94|4349.04|4348.44|341
1625257500000|2021-07-02 20:25:00|4349.16|4348.56|4349.29|4348.69|4349.29|4348.69|4349.04|4348.44|249
1625257800000|2021-07-02 20:30:00|4349.04|4348.44|4347.54|4346.94|4349.04|4348.44|4347.29|4346.69|1529
1625258100000|2021-07-02 20:35:00|4347.79|4347.19|4346.79|4346.19|4347.79|4347.19|4346.54|4345.94|743
1625258400000|2021-07-02 20:40:00|4346.54|4345.94|4347.29|4346.69|4347.54|4346.94|4346.54|4345.94|605
1625258700000|2021-07-02 20:45:00|4347.54|4346.94|4346.79|4346.19|4347.79|4347.19|4346.79|4346.19|687
1625259000000|2021-07-02 20:50:00|4346.66|4346.06|4346.79|4346.19|4347.04|4346.44|4346.54|4345.94|553
1625259300000|2021-07-02 20:55:00|4346.66|4346.06|4347.86|4346.36|4347.86|4347.06|4346.66|4346.06|669
1625436000000|2021-07-04 22:00:00|4348.54|4347.94|4349.66|4349.06|4350.29|4349.69|4348.54|4347.94|873
1625436300000|2021-07-04 22:05:00|4349.79|4349.19|4350.79|4350.19|4350.79|4350.19|4349.04|4348.44|398
1625436600000|2021-07-04 22:10:00|4351.04|4350.44|4350.54|4349.94|4351.29|4350.69|4350.29|4349.69|548
1625436900000|2021-07-04 22:15:00|4350.29|4349.69|4350.29|4349.69|4350.79|4350.19|4350.29|4349.69|265
1625437200000|2021-07-04 22:20:00|4350.41|4349.81|4350.29|4349.69|4350.54|4349.94|4350.04|4349.44|88
1625437500000|2021-07-04 22:25:00|4350.04|4349.44|4349.54|4348.94|4350.29|4349.69|4349.54|4348.94|227
1625437800000|2021-07-04 22:30:00|4349.66|4349.06|4350.54|4349.94|4350.79|4350.19|4349.54|4348.94|141
1625438100000|2021-07-04 22:35:00|4350.29|4349.69|4349.79|4349.19|4350.54|4349.94|4349.54|4348.94|178
1625438400000|2021-07-04 22:40:00|4349.91|4349.31|4349.79|4349.19|4350.04|4349.44|4349.54|4348.94|115
1625438700000|2021-07-04 22:45:00|4350.04|4349.44|4349.54|4348.94|4350.29|4349.69|4349.29|4348.69|231
1625439000000|2021-07-04 22:50:00|4349.79|4349.19|4349.54|4348.94|4349.79|4349.19|4349.54|4348.94|29
1625439300000|2021-07-04 22:55:00|4349.41|4348.81|4349.54|4348.94|4349.54|4348.94|4349.29|4348.69|47
1625439600000|2021-07-04 23:00:00|4349.29|4348.69|4349.29|4348.69|4349.29|4348.69|4349.04|4348.44|98
1625439900000|2021-07-04 23:05:00|4349.54|4348.94|4350.04|4349.44|4350.16|4349.56|4349.29|4348.69|109
1625440200000|2021-07-04 23:10:00|4349.79|4349.19|4349.04|4348.44|4349.91|4349.31|4349.04|4348.44|116
1625440500000|2021-07-04 23:15:00|4349.29|4348.69|4348.54|4347.94|4349.29|4348.69|4348.29|4347.69|259
1625440800000|2021-07-04 23:20:00|4348.66|4348.06|4349.04|4348.44|4349.04|4348.44|4348.54|4347.94|48
1625441100000|2021-07-04 23:25:00|4349.16|4348.56|4349.41|4348.81|4349.79|4349.19|4349.04|4348.44|115
1625441400000|2021-07-04 23:30:00|4349.54|4348.94|4349.29|4348.69|4349.79|4349.19|4349.04|4348.44|112
1625441700000|2021-07-04 23:35:00|4349.16|4348.56|4349.29|4348.69|4349.54|4348.94|4349.04|4348.44|89
1625442000000|2021-07-04 23:40:00|4349.41|4348.81|4348.79|4348.19|4349.79|4349.19|4348.29|4347.69|171
1625442300000|2021-07-04 23:45:00|4348.54|4347.94|4349.04|4348.44|4349.04|4348.44|4348.29|4347.69|183
1625442600000|2021-07-04 23:50:00|4349.29|4348.69|4348.29|4347.69|4349.29|4348.69|4348.04|4347.44|178
1625442900000|2021-07-04 23:55:00|4348.41|4347.81|4347.91|4347.31|4348.79|4348.19|4347.04|4346.44|467
1625443200000|2021-07-05 00:00:00|4347.79|4347.19|4346.16|4345.56|4348.04|4347.44|4345.79|4345.19|1159
1625443500000|2021-07-05 00:05:00|4346.29|4345.69|4344.54|4343.94|4346.29|4345.69|4344.54|4343.94|973
1625443800000|2021-07-05 00:10:00|4344.79|4344.19|4344.79|4344.19|4345.54|4344.94|4343.29|4342.69|1204
1625444100000|2021-07-05 00:15:00|4345.04|4344.44|4345.54|4344.94|4346.79|4346.19|4345.04|4344.44|967
1625444400000|2021-07-05 00:20:00|4345.41|4344.81|4346.79|4346.19|4347.29|4346.69|4345.29|4344.69|454
1625444700000|2021-07-05 00:25:00|4346.66|4346.06|4346.29|4345.69|4347.29|4346.69|4346.04|4345.44|336
1625445000000|2021-07-05 00:30:00|4346.16|4345.56|4345.29|4344.69|4346.79|4346.19|4345.04|4344.44|396
1625445300000|2021-07-05 00:35:00|4345.04|4344.44|4345.66|4345.06|4345.79|4345.19|4344.79|4344.19|554
1625445600000|2021-07-05 00:40:00|4345.79|4345.19|4345.29|4344.69|4345.79|4345.19|4345.04|4344.44|211
1625445900000|2021-07-05 00:45:00|4345.41|4344.81|4345.79|4345.19|4345.79|4345.19|4345.29|4344.69|238
1625446200000|2021-07-05 00:50:00|4345.91|4345.31|4345.66|4345.06|4346.04|4345.44|4345.54|4344.94|93
1625446500000|2021-07-05 00:55:00|4345.54|4344.94|4346.04|4345.44|4346.04|4345.44|4344.54|4343.94|409
1625446800000|2021-07-05 01:00:00|4345.91|4345.31|4346.54|4345.94|4346.66|4346.06|4345.79|4345.19|311
1625447100000|2021-07-05 01:05:00|4346.79|4346.19|4347.04|4346.44|4347.29|4346.69|4346.79|4346.19|250
1625447400000|2021-07-05 01:10:00|4346.79|4346.19|4346.54|4345.94|4347.29|4346.69|4346.54|4345.94|240
1625447700000|2021-07-05 01:15:00|4346.79|4346.19|4346.29|4345.69|4347.04|4346.44|4345.79|4345.19|844
1625448000000|2021-07-05 01:20:00|4346.16|4345.56|4346.54|4345.94|4346.79|4346.19|4346.04|4345.44|394
1625448300000|2021-07-05 01:25:00|4346.41|4345.81|4346.79|4346.19|4347.04|4346.44|4346.04|4345.44|289
1625448600000|2021-07-05 01:30:00|4346.54|4345.94|4346.04|4345.44|4347.04|4346.44|4345.91|4345.31|506
1625448900000|2021-07-05 01:35:00|4346.29|4345.69|4346.04|4345.44|4346.54|4345.94|4345.54|4344.94|519
1625449200000|2021-07-05 01:40:00|4345.91|4345.31|4346.29|4345.69|4346.29|4345.69|4345.29|4344.69|413
1625449500000|2021-07-05 01:45:00|4346.16|4345.56|4346.29|4345.69|4346.79|4346.19|4345.54|4344.94|361
1625449800000|2021-07-05 01:50:00|4346.54|4345.94|4346.29|4345.69|4346.79|4346.19|4346.04|4345.44|300
1625450100000|2021-07-05 01:55:00|4346.04|4345.44|4345.54|4344.94|4346.29|4345.69|4345.04|4344.44|416
1625450400000|2021-07-05 02:00:00|4345.41|4344.81|4345.04|4344.44|4345.54|4344.94|4344.54|4343.94|383
1625450700000|2021-07-05 02:05:00|4345.29|4344.69|4345.04|4344.44|4345.54|4344.94|4345.04|4344.44|280
1625451000000|2021-07-05 02:10:00|4345.16|4344.56|4345.79|4345.19|4345.79|4345.19|4345.04|4344.44|260
1625451300000|2021-07-05 02:15:00|4345.54|4344.94|4345.04|4344.44|4345.79|4345.19|4345.04|4344.44|139
1625451600000|2021-07-05 02:20:00|4345.29|4344.69|4345.29|4344.69|4345.54|4344.94|4345.04|4344.44|246
1625451900000|2021-07-05 02:25:00|4345.16|4344.56|4345.54|4344.94|4345.54|4344.94|4344.79|4344.19|133
1625452200000|2021-07-05 02:30:00|4345.79|4345.19|4345.79|4345.19|4346.04|4345.44|4345.29|4344.69|196
1625452500000|2021-07-05 02:35:00|4345.66|4345.06|4345.54|4344.94|4346.04|4345.44|4345.54|4344.94|106
1625452800000|2021-07-05 02:40:00|4345.79|4345.19|4345.04|4344.44|4346.04|4345.44|4344.79|4344.19|232
1625453100000|2021-07-05 02:45:00|4345.16|4344.56|4345.04|4344.44|4345.29|4344.69|4344.79|4344.19|162
1625453400000|2021-07-05 02:50:00|4344.79|4344.19|4345.54|4344.94|4345.54|4344.94|4344.54|4343.94|268
1625453700000|2021-07-05 02:55:00|4345.41|4344.81|4345.04|4344.44|4345.54|4344.94|4344.79|4344.19|133
1625454000000|2021-07-05 03:00:00|4345.29|4344.69|4345.29|4344.69|4345.79|4345.19|4345.04|4344.44|144
1625454300000|2021-07-05 03:05:00|4345.41|4344.81|4345.79|4345.19|4345.79|4345.19|4345.29|4344.69|98
1625454600000|2021-07-05 03:10:00|4345.66|4345.06|4345.29|4344.69|4345.79|4345.19|4344.79|4344.19|130
1625454900000|2021-07-05 03:15:00|4345.41|4344.81|4345.29|4344.69|4345.54|4344.94|4345.04|4344.44|82
1625455200000|2021-07-05 03:20:00|4345.54|4344.94|4345.29|4344.69|4345.54|4344.94|4345.04|4344.44|103
1625455500000|2021-07-05 03:25:00|4345.04|4344.44|4344.54|4343.94|4345.04|4344.44|4344.29|4343.69|272
1625455800000|2021-07-05 03:30:00|4344.66|4344.06|4344.54|4343.94|4344.79|4344.19|4344.29|4343.69|351
1625456100000|2021-07-05 03:35:00|4344.29|4343.69|4344.79|4344.19|4344.79|4344.19|4344.29|4343.69|673
1625456400000|2021-07-05 03:40:00|4344.91|4344.31|4345.54|4344.94|4346.04|4345.44|4344.79|4344.19|397
1625456700000|2021-07-05 03:45:00|4345.66|4345.06|4345.79|4345.19|4346.04|4345.44|4345.54|4344.94|251
1625457000000|2021-07-05 03:50:00|4346.04|4345.44|4345.54|4344.94|4346.29|4345.69|4345.54|4344.94|290
1625457300000|2021-07-05 03:55:00|4345.66|4345.06|4345.29|4344.69|4345.79|4345.19|4345.29|4344.69|151
1625457600000|2021-07-05 04:00:00|4345.54|4344.94|4345.04|4344.44|4345.79|4345.19|4345.04|4344.44|208
1625457900000|2021-07-05 04:05:00|4345.16|4344.56|4345.54|4344.94|4345.54|4344.94|4345.04|4344.44|134
1625458200000|2021-07-05 04:10:00|4345.41|4344.81|4345.29|4344.69|4345.54|4344.94|4345.29|4344.69|35
1625458500000|2021-07-05 04:15:00|4345.04|4344.44|4345.04|4344.44|4345.29|4344.69|4345.04|4344.44|73
1625458800000|2021-07-05 04:20:00|4345.29|4344.69|4345.54|4344.94|4345.54|4344.94|4345.29|4344.69|29
1625459100000|2021-07-05 04:25:00|4345.66|4345.06|4346.29|4345.69|4346.29|4345.69|4345.54|4344.94|198
1625459400000|2021-07-05 04:30:00|4346.16|4345.56|4346.29|4345.69|4346.29|4345.69|4345.79|4345.19|119
1625459700000|2021-07-05 04:35:00|4346.04|4345.44|4346.04|4345.44|4346.29|4345.69|4345.79|4345.19|131
1625460000000|2021-07-05 04:40:00|||||||||23
1625460300000|2021-07-05 04:45:00|4346.29|4345.69|4347.04|4346.44|4347.04|4346.44|4346.29|4345.69|209
1625460600000|2021-07-05 04:50:00|4346.91|4346.31|4346.54|4345.94|4347.04|4346.44|4346.54|4345.94|160
1625460900000|2021-07-05 04:55:00|4346.66|4346.06|4346.29|4345.69|4346.66|4346.06|4346.29|4345.69|85
1625461200000|2021-07-05 05:00:00|4346.16|4345.56|4346.04|4345.44|4346.54|4345.94|4345.79|4345.19|344
1625461500000|2021-07-05 05:05:00|4345.91|4345.31|4345.29|4344.69|4346.29|4345.69|4345.29|4344.69|298
1625461800000|2021-07-05 05:10:00|4345.41|4344.81|4345.29|4344.69|4345.79|4345.19|4345.04|4344.44|181
1625462100000|2021-07-05 05:15:00|4345.41|4344.81|4345.54|4344.94|4345.54|4344.94|4345.29|4344.69|221
1625462400000|2021-07-05 05:20:00|4345.66|4345.06|4344.54|4343.94|4345.66|4345.06|4344.04|4343.44|452
1625462700000|2021-07-05 05:25:00|4344.41|4343.81|4345.04|4344.44|4345.29|4344.69|4344.29|4343.69|220
1625463000000|2021-07-05 05:30:00|4344.91|4344.31|4345.79|4345.19|4346.04|4345.44|4344.54|4343.94|440
1625463300000|2021-07-05 05:35:00|4346.04|4345.44|4346.29|4345.69|4346.54|4345.94|4345.29|4344.69|385
1625463600000|2021-07-05 05:40:00|4346.16|4345.56|4345.29|4344.69|4346.29|4345.69|4345.04|4344.44|382
1625463900000|2021-07-05 05:45:00|4345.54|4344.94|4346.29|4345.69|4346.29|4345.69|4345.41|4344.81|184
1625464200000|2021-07-05 05:50:00|4346.04|4345.44|4346.04|4345.44|4346.54|4345.94|4345.54|4344.94|290
1625464500000|2021-07-05 05:55:00|4346.16|4345.56|4345.41|4344.81|4346.29|4345.69|4345.29|4344.69|244
1625464800000|2021-07-05 06:00:00|4345.29|4344.69|4344.29|4343.69|4345.29|4344.69|4344.29|4343.69|469
1625465100000|2021-07-05 06:05:00|4344.54|4343.94|4343.79|4343.19|4344.54|4343.94|4343.29|4342.69|679
1625465400000|2021-07-05 06:10:00|4343.54|4342.94|4343.54|4342.94|4344.16|4343.56|4343.29|4342.69|441
1625465700000|2021-07-05 06:15:00|4343.29|4342.69|4344.79|4344.19|4344.79|4344.19|4343.29|4342.69|479
1625466000000|2021-07-05 06:20:00|4344.66|4344.06|4344.54|4343.94|4345.04|4344.44|4344.04|4343.44|378
1625466300000|2021-07-05 06:25:00|4344.41|4343.81|4345.04|4344.44|4345.54|4344.94|4344.29|4343.69|489
1625466600000|2021-07-05 06:30:00|4345.16|4344.56|4345.29|4344.69|4345.29|4344.69|4344.54|4343.94|393
1625466900000|2021-07-05 06:35:00|4345.16|4344.56|4345.54|4344.94|4345.54|4344.94|4344.79|4344.19|370
1625467200000|2021-07-05 06:40:00|4345.41|4344.81|4344.79|4344.19|4345.54|4344.94|4344.54|4343.94|260
1625467500000|2021-07-05 06:45:00|4344.91|4344.31|4344.79|4344.19|4344.91|4344.31|4344.04|4343.44|267
1625467800000|2021-07-05 06:50:00|4344.91|4344.31|4344.79|4344.19|4345.04|4344.44|4344.54|4343.94|123
1625468100000|2021-07-05 06:55:00|4345.04|4344.44|4345.79|4345.19|4345.79|4345.19|4344.79|4344.19|266
1625468400000|2021-07-05 07:00:00|4346.04|4345.44|4345.04|4344.44|4346.29|4345.69|4344.29|4343.69|1648
1625468700000|2021-07-05 07:05:00|4345.29|4344.69|4344.04|4343.44|4345.29|4344.69|4343.29|4342.69|1204
1625469000000|2021-07-05 07:10:00|4343.91|4343.31|4342.79|4342.19|4344.54|4343.94|4342.79|4342.19|1115
1625469300000|2021-07-05 07:15:00|4342.41|4341.81|4343.04|4342.44|4343.54|4342.94|4342.04|4341.44|1501
1625469600000|2021-07-05 07:20:00|4342.91|4342.31|4343.29|4342.69|4343.79|4343.19|4342.54|4341.94|867
1625469900000|2021-07-05 07:25:00|4343.16|4342.56|4342.54|4341.94|4343.54|4342.94|4342.04|4341.44|1006
1625470200000|2021-07-05 07:30:00|4342.29|4341.69|4344.04|4343.44|4344.04|4343.44|4341.79|4341.19|975
1625470500000|2021-07-05 07:35:00|4344.29|4343.69|4342.79|4342.19|4344.29|4343.69|4342.54|4341.94|864
1625470800000|2021-07-05 07:40:00|4342.66|4342.06|4342.79|4342.19|4343.29|4342.69|4342.04|4341.44|612
1625471100000|2021-07-05 07:45:00|4342.54|4341.94|4342.29|4341.69|4343.04|4342.44|4342.16|4341.56|513
1625471400000|2021-07-05 07:50:00|4342.16|4341.56|4343.29|4342.69|4343.29|4342.69|4342.16|4341.56|565
1625471700000|2021-07-05 07:55:00|4343.54|4342.94|4343.79|4343.19|4344.29|4343.69|4342.79|4342.19|517
1625472000000|2021-07-05 08:00:00|4343.54|4342.94|4343.29|4342.69|4343.54|4342.94|4342.79|4342.19|809
1625472300000|2021-07-05 08:05:00|4343.16|4342.56|4344.29|4343.69|4344.54|4343.94|4342.79|4342.19|502
1625472600000|2021-07-05 08:10:00|4344.41|4343.81|4345.79|4345.19|4345.79|4345.19|4344.04|4343.44|887
1625472900000|2021-07-05 08:15:00|4345.91|4345.31|4346.29|4345.69|4346.54|4345.94|4345.79|4345.19|763
1625473200000|2021-07-05 08:20:00|4346.41|4345.81|4346.79|4346.19|4346.91|4346.31|4345.79|4345.19|664
1625473500000|2021-07-05 08:25:00|4346.54|4345.94|4347.29|4346.69|4347.54|4346.94|4346.54|4345.94|641
1625473800000|2021-07-05 08:30:00|4347.54|4346.94|4346.54|4345.94|4348.79|4348.19|4346.04|4345.44|1619
1625474100000|2021-07-05 08:35:00|4346.41|4345.81|4347.29|4346.69|4347.29|4346.69|4346.29|4345.69|391
1625474400000|2021-07-05 08:40:00|4347.04|4346.44|4347.29|4346.69|4347.66|4347.06|4346.91|4346.31|575
1625474700000|2021-07-05 08:45:00|4347.16|4346.56|4347.04|4346.44|4347.54|4346.94|4346.54|4345.94|491
1625475000000|2021-07-05 08:50:00|4347.16|4346.56|4347.79|4347.19|4348.29|4347.69|4347.16|4346.56|749
1625475300000|2021-07-05 08:55:00|4347.66|4347.06|4346.54|4345.94|4347.79|4347.19|4346.29|4345.69|491
1625475600000|2021-07-05 09:00:00|4346.41|4345.81|4346.29|4345.69|4346.79|4346.19|4346.04|4345.44|372
1625475900000|2021-07-05 09:05:00|4346.16|4345.56|4346.29|4345.69|4346.54|4345.94|4346.04|4345.44|276
1625476200000|2021-07-05 09:10:00|4346.41|4345.81|4347.54|4346.94|4347.79|4347.19|4346.29|4345.69|433
1625476500000|2021-07-05 09:15:00|4347.66|4347.06|4348.29|4347.69|4348.29|4347.69|4347.04|4346.44|484
1625476800000|2021-07-05 09:20:00|4348.04|4347.44|4349.04|4348.44|4349.04|4348.44|4347.79|4347.19|488
1625477100000|2021-07-05 09:25:00|4348.91|4348.31|4348.04|4347.44|4349.04|4348.44|4347.54|4346.94|360
1625477400000|2021-07-05 09:30:00|4347.91|4347.31|4349.04|4348.44|4349.04|4348.44|4347.79|4347.19|583
1625477700000|2021-07-05 09:35:00|4348.79|4348.19|4348.54|4347.94|4349.04|4348.44|4348.54|4347.94|491
1625478000000|2021-07-05 09:40:00|4348.41|4347.81|4349.79|4349.19|4349.79|4349.19|4348.41|4347.81|802
1625478300000|2021-07-05 09:45:00|4349.91|4349.31|4348.79|4348.19|4349.91|4349.31|4348.29|4347.69|455
1625478600000|2021-07-05 09:50:00|4348.66|4348.06|4348.29|4347.69|4349.04|4348.44|4348.29|4347.69|352
1625478900000|2021-07-05 09:55:00|4348.41|4347.81|4348.54|4347.94|4348.91|4348.31|4348.04|4347.44|464
1625479200000|2021-07-05 10:00:00|4348.79|4348.19|4349.29|4348.69|4349.54|4348.94|4348.41|4347.81|551
1625479500000|2021-07-05 10:05:00|4349.16|4348.56|4349.54|4348.94|4349.66|4349.06|4348.79|4348.19|542
1625479800000|2021-07-05 10:10:00|4349.41|4348.81|4349.79|4349.19|4349.91|4349.31|4349.04|4348.44|397
1625480100000|2021-07-05 10:15:00|4349.66|4349.06|4348.04|4347.44|4349.79|4349.19|4347.91|4347.31|602
1625480400000|2021-07-05 10:20:00|4348.29|4347.69|4348.29|4347.69|4348.66|4348.06|4347.79|4347.19|564
1625480700000|2021-07-05 10:25:00|4348.16|4347.56|4347.79|4347.19|4348.79|4348.19|4347.79|4347.19|489
1625481000000|2021-07-05 10:30:00|4348.04|4347.44|4348.54|4347.94|4348.54|4347.94|4347.29|4346.69|515
1625481300000|2021-07-05 10:35:00|4348.66|4348.06|4348.54|4347.94|4348.79|4348.19|4348.29|4347.69|332
1625481600000|2021-07-05 10:40:00|4348.66|4348.06|4349.54|4348.94|4349.54|4348.94|4348.54|4347.94|316
1625481900000|2021-07-05 10:45:00|4349.41|4348.81|4349.79|4349.19|4350.04|4349.44|4349.29|4348.69|474
1625482200000|2021-07-05 10:50:00|4350.04|4349.44|4350.29|4349.69|4350.29|4349.69|4349.79|4349.19|312
1625482500000|2021-07-05 10:55:00|4350.16|4349.56|4349.79|4349.19|4350.29|4349.69|4349.29|4348.69|613
1625482800000|2021-07-05 11:00:00|4350.04|4349.44|4350.54|4349.94|4351.04|4350.44|4349.79|4349.19|546
1625483100000|2021-07-05 11:05:00|4350.66|4350.06|4351.16|4350.56|4351.29|4350.69|4350.54|4349.94|357
1625483400000|2021-07-05 11:10:00|4351.29|4350.69|4351.29|4350.69|4352.29|4351.69|4350.79|4350.19|1100
1625483700000|2021-07-05 11:15:00|4351.41|4350.81|4350.66|4350.06|4351.54|4350.94|4350.54|4349.94|506
1625484000000|2021-07-05 11:20:00|4350.79|4350.19|4351.04|4350.44|4351.29|4350.69|4350.29|4349.69|422
1625484300000|2021-07-05 11:25:00|4350.79|4350.19|4351.54|4350.94|4351.54|4350.94|4350.79|4350.19|480
1625484600000|2021-07-05 11:30:00|4351.41|4350.81|4351.04|4350.44|4352.04|4351.44|4350.79|4350.19|378
1625484900000|2021-07-05 11:35:00|4351.29|4350.69|4349.79|4349.19|4351.54|4350.94|4349.54|4348.94|487
1625485200000|2021-07-05 11:40:00|4349.66|4349.06|4349.79|4349.19|4350.04|4349.44|4349.29|4348.69|190
1625485500000|2021-07-05 11:45:00|4349.66|4349.06|4350.29|4349.69|4350.54|4349.94|4349.54|4348.94|257
1625485800000|2021-07-05 11:50:00|4350.16|4349.56|4350.29|4349.69|4350.79|4350.19|4350.04|4349.44|380
1625486100000|2021-07-05 11:55:00|4350.16|4349.56|4349.54|4348.94|4350.29|4349.69|4349.54|4348.94|455
1625486400000|2021-07-05 12:00:00|4349.79|4349.19|4350.04|4349.44|4350.29|4349.69|4349.54|4348.94|292
1625486700000|2021-07-05 12:05:00|4350.16|4349.56|4350.04|4349.44|4350.29|4349.69|4349.79|4349.19|248
1625487000000|2021-07-05 12:10:00|4350.16|4349.56|4349.79|4349.19|4350.54|4349.94|4349.54|4348.94|221
1625487300000|2021-07-05 12:15:00|4350.04|4349.44|4350.54|4349.94|4351.04|4350.44|4349.91|4349.31|342
1625487600000|2021-07-05 12:20:00|4350.66|4350.06|4350.54|4349.94|4350.79|4350.19|4350.29|4349.69|193
1625487900000|2021-07-05 12:25:00|4350.79|4350.19|4351.79|4351.19|4351.79|4351.19|4350.66|4350.06|550
1625488200000|2021-07-05 12:30:00|4351.91|4351.31|4351.79|4351.19|4351.91|4351.31|4351.29|4350.69|236
1625488500000|2021-07-05 12:35:00|4351.91|4351.31|4351.79|4351.19|4352.29|4351.69|4351.29|4350.69|523
1625488800000|2021-07-05 12:40:00|4351.54|4350.94|4351.54|4350.94|4351.54|4350.94|4351.04|4350.44|203
1625489100000|2021-07-05 12:45:00|4351.79|4351.19|4351.29|4350.69|4352.04|4351.44|4351.04|4350.44|616
1625489400000|2021-07-05 12:50:00|4351.41|4350.81|4351.54|4350.94|4351.79|4351.19|4351.29|4350.69|179
1625489700000|2021-07-05 12:55:00|4351.66|4351.06|4352.04|4351.44|4352.04|4351.44|4351.54|4350.94|411
1625490000000|2021-07-05 13:00:00|4351.79|4351.19|4352.29|4351.69|4352.29|4351.69|4351.79|4351.19|400
1625490300000|2021-07-05 13:05:00|4352.16|4351.56|4352.29|4351.69|4352.54|4351.94|4351.79|4351.19|551
1625490600000|2021-07-05 13:10:00|4352.04|4351.44|4351.79|4351.19|4352.29|4351.69|4351.54|4350.94|373
1625490900000|2021-07-05 13:15:00|4352.04|4351.44|4351.54|4350.94|4352.04|4351.44|4351.29|4350.69|424
1625491200000|2021-07-05 13:20:00|4351.41|4350.81|4351.54|4350.94|4351.79|4351.19|4351.29|4350.69|212
1625491500000|2021-07-05 13:25:00|4351.41|4350.81|4351.79|4351.19|4351.79|4351.19|4351.04|4350.44|395
1625491800000|2021-07-05 13:30:00|4351.69|4351.29|4350.94|4350.54|4351.69|4351.29|4350.44|4350.04|490
1625492100000|2021-07-05 13:35:00|4351.06|4350.66|4350.69|4350.29|4351.19|4350.79|4350.44|4350.04|624
1625492400000|2021-07-05 13:40:00|4350.94|4350.54|4350.19|4349.79|4350.94|4350.54|4350.19|4349.79|315
1625492700000|2021-07-05 13:45:00|4350.44|4350.04|4351.19|4350.79|4351.19|4350.79|4350.44|4350.04|368
1625493000000|2021-07-05 13:50:00|4351.44|4351.04|4352.19|4351.79|4352.19|4351.79|4351.44|4351.04|538
1625493300000|2021-07-05 13:55:00|4352.06|4351.66|4352.19|4351.79|4352.44|4352.04|4351.94|4351.54|388
1625493600000|2021-07-05 14:00:00|4352.06|4351.66|4351.94|4351.54|4352.69|4352.29|4351.94|4351.54|430
1625493900000|2021-07-05 14:05:00|4352.19|4351.79|4351.31|4350.91|4352.19|4351.79|4351.31|4350.91|343
1625494200000|2021-07-05 14:10:00|4351.19|4350.79|4350.94|4350.54|4351.19|4350.79|4350.69|4350.29|615
1625494500000|2021-07-05 14:15:00|4351.06|4350.66|4350.94|4350.54|4351.19|4350.79|4350.94|4350.54|339
1625494800000|2021-07-05 14:20:00|4351.19|4350.79|4351.69|4351.29|4351.69|4351.29|4350.94|4350.54|194
1625495100000|2021-07-05 14:25:00|4351.81|4351.41|4352.69|4352.29|4352.69|4352.29|4351.81|4351.41|949
1625495400000|2021-07-05 14:30:00|4352.94|4352.54|4353.44|4353.04|4353.44|4353.04|4352.94|4352.54|803
1625495700000|2021-07-05 14:35:00|4353.31|4352.91|4353.19|4352.79|4353.31|4352.91|4353.19|4352.79|435
1625496000000|2021-07-05 14:40:00|4353.44|4353.04|4353.44|4353.04|4353.94|4353.54|4353.44|4353.04|811
1625496300000|2021-07-05 14:45:00|4353.19|4352.79|4353.19|4352.79|4353.19|4352.79|4353.19|4352.79|297
1625496600000|2021-07-05 14:50:00|4353.44|4353.04|4353.19|4352.79|4353.44|4353.04|4353.19|4352.79|221
1625496900000|2021-07-05 14:55:00|4353.31|4352.91|4353.44|4353.04|4353.44|4353.04|4353.19|4352.79|287
1625497200000|2021-07-05 15:00:00|4353.19|4352.79|4353.19|4352.79|4353.44|4353.04|4353.19|4352.79|311
1625497500000|2021-07-05 15:05:00|4352.94|4352.54|4353.19|4352.79|4353.19|4352.79|4352.94|4352.54|241
1625497800000|2021-07-05 15:10:00|4353.44|4353.04|4353.19|4352.79|4353.44|4353.04|4353.19|4352.79|268
1625498100000|2021-07-05 15:15:00|4352.94|4352.54|4353.44|4353.04|4353.44|4353.04|4352.94|4352.54|411
1625498400000|2021-07-05 15:20:00|4353.31|4352.91|4353.69|4353.29|4353.94|4353.54|4353.19|4352.79|652
1625498700000|2021-07-05 15:25:00|4353.81|4353.41|4353.94|4353.54|4353.94|4353.54|4353.69|4353.29|257
1625499000000|2021-07-05 15:30:00|4354.19|4353.79|4353.94|4353.54|4354.44|4354.04|4353.94|4353.54|680
1625499300000|2021-07-05 15:35:00|4353.81|4353.41|4353.94|4353.54|4353.94|4353.54|4353.69|4353.29|250
1625499600000|2021-07-05 15:40:00|4353.69|4353.29|4353.69|4353.29|4353.69|4353.29|4353.69|4353.29|220
1625499900000|2021-07-05 15:45:00|4353.56|4353.16|4353.19|4352.79|4353.56|4353.16|4353.19|4352.79|221
1625500200000|2021-07-05 15:50:00|4353.44|4353.04|4352.94|4352.54|4353.44|4353.04|4352.94|4352.54|160
1625500500000|2021-07-05 15:55:00|4353.06|4352.66|4353.19|4352.79|4353.44|4353.04|4352.94|4352.54|231
1625500800000|2021-07-05 16:00:00|4353.44|4353.04|4353.69|4353.29|4353.69|4353.29|4353.44|4353.04|197
1625501100000|2021-07-05 16:05:00|4353.44|4353.04|4353.44|4353.04|4353.69|4353.29|4353.44|4353.04|220
1625501400000|2021-07-05 16:10:00|4353.56|4353.16|4354.19|4353.79|4354.19|4353.79|4353.19|4352.79|381
1625501700000|2021-07-05 16:15:00|||||||||93
1625502000000|2021-07-05 16:20:00|4354.31|4353.91|4353.94|4353.54|4354.44|4354.04|4353.94|4353.54|182
1625502300000|2021-07-05 16:25:00|4353.69|4353.29|4354.19|4353.79|4354.19|4353.79|4353.69|4353.29|312
1625502600000|2021-07-05 16:30:00|4354.06|4353.66|4353.69|4353.29|4354.19|4353.79|4353.69|4353.29|137
1625502900000|2021-07-05 16:35:00|4353.56|4353.16|4353.94|4353.54|4353.94|4353.54|4353.56|4353.16|115
1625503200000|2021-07-05 16:40:00|4354.06|4353.66|4354.19|4353.79|4354.19|4353.79|4353.94|4353.54|112
1625503500000|2021-07-05 16:45:00|4353.94|4353.54|4354.19|4353.79|4354.44|4354.04|4353.94|4353.54|255
1625503800000|2021-07-05 16:50:00|4353.94|4353.54|4351.06|4350.66|4353.94|4353.54|4350.69|4350.29|1372
1625504100000|2021-07-05 16:55:00|4350.94|4350.54|4349.69|4349.29|4351.44|4351.04|4349.19|4348.79|1930
1625504400000|2021-07-05 17:00:00|4350.71|4349.21|4350.71|4349.21|4350.72|4349.22|4350.44|4348.94|0
1625504700000|2021-07-05 17:05:00|4350.96|4349.46|4350.96|4349.46|4350.96|4349.46|4350.96|4349.46|0
1625505000000|2021-07-05 17:10:00|4351.21|4349.71|4350.83|4349.33|4351.21|4349.71|4350.83|4349.33|0
1625505300000|2021-07-05 17:15:00|4350.96|4349.46|4350.96|4349.46|4351.21|4349.71|4350.96|4349.46|0
1625505600000|2021-07-05 17:20:00|4350.83|4349.33|4350.71|4349.21|4350.96|4349.46|4350.71|4349.21|0
1625505900000|2021-07-05 17:25:00|4350.83|4349.33|4351.21|4349.71|4351.47|4349.97|4350.71|4349.21|0
1625506200000|2021-07-05 17:30:00|4351.47|4349.97|4350.96|4349.46|4351.47|4349.97|4350.96|4349.46|0
1625506500000|2021-07-05 17:35:00|4351.21|4349.71|4351.47|4349.97|4351.47|4349.97|4351.21|4349.71|0
1625506800000|2021-07-05 17:40:00|4351.72|4350.22|4351.34|4349.84|4351.72|4350.22|4351.34|4349.84|0
1625507100000|2021-07-05 17:45:00|4351.47|4349.97|4351.47|4349.97|4351.59|4350.09|4351.21|4349.71|0
1625507700000|2021-07-05 17:55:00|4351.72|4350.22|4351.72|4350.22|4351.72|4350.22|4351.59|4350.09|0
1625508000000|2021-07-05 18:00:00|4351.59|4350.09|4351.72|4350.22|4351.72|4350.22|4351.47|4349.97|0
1625508300000|2021-07-05 18:05:00|4351.59|4350.09|4351.21|4349.71|4351.59|4350.09|4351.21|4349.71|0
1625508600000|2021-07-05 18:10:00|4351.34|4349.84|4351.47|4349.97|4351.47|4349.97|4351.21|4349.71|0
1625508900000|2021-07-05 18:15:00|4351.34|4349.84|4351.34|4349.84|4351.34|4349.84|4351.34|4349.84|0
1625509200000|2021-07-05 18:20:00|4351.47|4349.97|4351.72|4350.22|4351.72|4350.22|4351.47|4349.97|0
1625509500000|2021-07-05 18:25:00|4351.59|4350.09|4351.21|4349.71|4351.59|4350.09|4351.21|4349.71|0
1625509800000|2021-07-05 18:30:00|4351.34|4349.84|4351.47|4349.97|4351.47|4349.97|4351.34|4349.84|0
1625510100000|2021-07-05 18:35:00|4351.72|4350.22|4351.59|4350.09|4351.72|4350.22|4351.59|4350.09|0
1625510400000|2021-07-05 18:40:00|4351.72|4350.22|4351.59|4350.09|4351.72|4350.22|4351.47|4349.97|0
1625510700000|2021-07-05 18:45:00|4351.72|4350.22|4351.21|4349.71|4351.72|4350.22|4351.09|4349.59|0
1625511000000|2021-07-05 18:50:00|4350.96|4349.46|4351.21|4349.71|4351.21|4349.71|4350.96|4349.46|0
1625511300000|2021-07-05 18:55:00|4350.96|4349.46|4350.96|4349.46|4351.21|4349.71|4350.96|4349.46|0
1625511600000|2021-07-05 19:00:00|4351.09|4349.59|4351.59|4350.09|4351.72|4350.22|4350.96|4349.46|0
1625511900000|2021-07-05 19:05:00|4351.47|4349.97|4351.59|4350.09|4351.59|4350.09|4351.47|4349.97|0
1625512200000|2021-07-05 19:10:00|4351.72|4350.22|4351.72|4350.22|4351.72|4350.22|4351.47|4349.97|0
1625512800000|2021-07-05 19:20:00|4351.47|4349.97|4351.47|4349.97|4351.47|4349.97|4351.47|4349.97|0
1625513700000|2021-07-05 19:35:00|4351.59|4350.09|4351.72|4350.22|4351.72|4350.22|4351.59|4350.09|0
1625514000000|2021-07-05 19:40:00|4351.85|4350.35|4351.97|4350.47|4351.97|4350.47|4351.72|4350.22|0
1625514600000|2021-07-05 19:50:00|4351.72|4350.22|4351.47|4349.97|4351.72|4350.22|4351.47|4349.97|0
1625514900000|2021-07-05 19:55:00|4351.59|4350.09|4351.21|4349.71|4351.97|4350.47|4350.58|4349.08|0
1625518500000|2021-07-05 20:55:00|4351.26|4349.76|4351.26|4349.76|4351.26|4349.76|4351.26|4349.76|0
1625522400000|2021-07-05 22:00:00|4350.91|4350.31|4352.04|4351.44|4352.29|4351.69|4350.16|4349.56|1143
1625522700000|2021-07-05 22:05:00|4351.79|4351.19|4352.54|4351.94|4352.54|4351.94|4351.79|4351.19|300
1625523000000|2021-07-05 22:10:00|4352.41|4351.81|4353.29|4352.69|4353.29|4352.69|4352.29|4351.69|261
1625523300000|2021-07-05 22:15:00|4353.54|4352.94|4353.54|4352.94|4353.54|4352.94|4353.54|4352.94|254
1625523600000|2021-07-05 22:20:00|4353.41|4352.81|4353.79|4353.19|4353.79|4353.19|4353.29|4352.69|250
1625523900000|2021-07-05 22:25:00|4353.54|4352.94|4353.29|4352.69|4353.79|4353.19|4353.29|4352.69|183
1625524200000|2021-07-05 22:30:00|4353.04|4352.44|4352.79|4352.19|4353.04|4352.44|4352.79|4352.19|116
1625524500000|2021-07-05 22:35:00|4353.04|4352.44|4353.54|4352.94|4353.54|4352.94|4353.04|4352.44|216
1625524800000|2021-07-05 22:40:00|4353.66|4353.06|4353.79|4353.19|4354.16|4353.56|4353.66|4353.06|328
1625525100000|2021-07-05 22:45:00|4353.91|4353.31|4354.04|4353.44|4354.29|4353.69|4353.79|4353.19|124
1625525400000|2021-07-05 22:50:00|4354.29|4353.69|4353.79|4353.19|4354.29|4353.69|4353.79|4353.19|74
1625525700000|2021-07-05 22:55:00|4353.91|4353.31|4354.04|4353.44|4354.29|4353.69|4353.79|4353.19|161
1625526000000|2021-07-05 23:00:00|4354.16|4353.56|4354.41|4353.81|4354.54|4353.94|4354.16|4353.56|254
1625526300000|2021-07-05 23:05:00|4354.54|4353.94|4354.79|4354.19|4354.79|4354.19|4354.29|4353.69|197
1625526600000|2021-07-05 23:10:00|4354.54|4353.94|4354.54|4353.94|4354.54|4353.94|4354.29|4353.69|72
1625526900000|2021-07-05 23:15:00|4354.29|4353.69|4355.04|4354.44|4355.04|4354.44|4354.29|4353.69|206
1625527200000|2021-07-05 23:20:00|4354.79|4354.19|4355.04|4354.44|4355.29|4354.69|4354.79|4354.19|249
1625527500000|2021-07-05 23:25:00|4355.16|4354.56|4355.04|4354.44|4355.29|4354.69|4355.04|4354.44|86
1625527800000|2021-07-05 23:30:00|4355.16|4354.56|4355.04|4354.44|4355.16|4354.56|4355.04|4354.44|80
1625528100000|2021-07-05 23:35:00|4354.91|4354.31|4354.29|4353.69|4355.29|4354.69|4354.29|4353.69|268
1625528400000|2021-07-05 23:40:00|4354.16|4353.56|4354.29|4353.69|4354.54|4353.94|4354.04|4353.44|383
1625528700000|2021-07-05 23:45:00|4354.16|4353.56|4355.29|4354.69|4355.29|4354.69|4354.04|4353.44|384
1625529000000|2021-07-05 23:50:00|4355.54|4354.94|4355.79|4355.19|4356.04|4355.44|4355.29|4354.69|401
1625529300000|2021-07-05 23:55:00|4355.66|4355.06|4355.04|4354.44|4355.66|4355.06|4355.04|4354.44|159
1625529600000|2021-07-06 00:00:00|4355.29|4354.69|4355.29|4354.69|4355.79|4355.19|4354.54|4353.94|982
1625529900000|2021-07-06 00:05:00|4355.16|4354.56|4354.79|4354.19|4355.29|4354.69|4354.54|4353.94|634
1625530200000|2021-07-06 00:10:00|4355.04|4354.44|4354.29|4353.69|4355.04|4354.44|4354.29|4353.69|335
1625530500000|2021-07-06 00:15:00|4354.04|4353.44|4353.54|4352.94|4354.04|4353.44|4353.29|4352.69|789
1625530800000|2021-07-06 00:20:00|4353.66|4353.06|4355.04|4354.44|4355.04|4354.44|4353.54|4352.94|341
1625531100000|2021-07-06 00:25:00|4354.91|4354.31|4354.54|4353.94|4354.91|4354.31|4354.41|4353.81|183
1625531400000|2021-07-06 00:30:00|4354.79|4354.19|4354.54|4353.94|4354.79|4354.19|4354.54|4353.94|288
1625531700000|2021-07-06 00:35:00|4354.29|4353.69|4354.54|4353.94|4354.79|4354.19|4354.29|4353.69|204
1625532000000|2021-07-06 00:40:00|4354.41|4353.81|4354.79|4354.19|4355.04|4354.44|4354.04|4353.44|408
1625532300000|2021-07-06 00:45:00|4354.54|4353.94|4355.29|4354.69|4355.79|4355.19|4354.54|4353.94|913
1625532600000|2021-07-06 00:50:00|4355.04|4354.44|4355.54|4354.94|4355.54|4354.94|4355.04|4354.44|706
1625532900000|2021-07-06 00:55:00|4355.41|4354.81|4356.29|4355.69|4356.79|4356.19|4355.29|4354.69|908
1625533200000|2021-07-06 01:00:00|4356.04|4355.44|4355.79|4355.19|4356.29|4355.69|4355.79|4355.19|868
1625533500000|2021-07-06 01:05:00|4355.54|4354.94|4355.79|4355.19|4355.79|4355.19|4355.54|4354.94|448
1625533800000|2021-07-06 01:10:00|4355.54|4354.94|4355.66|4355.06|4355.79|4355.19|4355.29|4354.69|366
1625534100000|2021-07-06 01:15:00|4355.54|4354.94|4355.04|4354.44|4355.79|4355.19|4354.79|4354.19|757
1625534400000|2021-07-06 01:20:00|4354.91|4354.31|4354.54|4353.94|4355.04|4354.44|4354.54|4353.94|409
1625534700000|2021-07-06 01:25:00|4354.41|4353.81|4354.04|4353.44|4354.91|4354.31|4353.79|4353.19|751
1625535000000|2021-07-06 01:30:00|4354.16|4353.56|4352.79|4352.19|4354.29|4353.69|4352.79|4352.19|977
1625535300000|2021-07-06 01:35:00|4353.04|4352.44|4352.79|4352.19|4353.79|4353.19|4352.54|4351.94|615
1625535600000|2021-07-06 01:40:00|4352.66|4352.06|4352.29|4351.69|4352.79|4352.19|4351.79|4351.19|715
1625535900000|2021-07-06 01:45:00|4352.16|4351.56|4352.79|4352.19|4353.04|4352.44|4351.79|4351.19|380
1625536200000|2021-07-06 01:50:00|4352.91|4352.31|4353.29|4352.69|4353.54|4352.94|4352.79|4352.19|361
1625536500000|2021-07-06 01:55:00|4353.04|4352.44|4353.29|4352.69|4353.29|4352.69|4352.54|4351.94|298
1625536800000|2021-07-06 02:00:00|4353.04|4352.44|4353.79|4353.19|4354.04|4353.44|4353.04|4352.44|406
1625537100000|2021-07-06 02:05:00|4353.91|4353.31|4354.04|4353.44|4354.29|4353.69|4353.79|4353.19|505
1625537400000|2021-07-06 02:10:00|4354.29|4353.69|4354.54|4353.94|4354.79|4354.19|4354.29|4353.69|384
1625537700000|2021-07-06 02:15:00|4354.41|4353.81|4353.79|4353.19|4354.54|4353.94|4353.41|4352.81|362
1625538000000|2021-07-06 02:20:00|4353.91|4353.31|4353.79|4353.19|4353.91|4353.31|4353.04|4352.44|240
1625538300000|2021-07-06 02:25:00|4353.91|4353.31|4352.79|4352.19|4354.04|4353.44|4352.79|4352.19|336
1625538600000|2021-07-06 02:30:00|4352.66|4352.06|4352.29|4351.69|4352.79|4352.19|4352.29|4351.69|344
1625538900000|2021-07-06 02:35:00|4352.04|4351.44|4351.79|4351.19|4352.29|4351.69|4351.54|4350.94|622
1625539200000|2021-07-06 02:40:00|4351.91|4351.31|4351.54|4350.94|4352.04|4351.44|4351.54|4350.94|248
1625539500000|2021-07-06 02:45:00|4351.29|4350.69|4352.04|4351.44|4352.29|4351.69|4351.29|4350.69|321
1625539800000|2021-07-06 02:50:00|4351.79|4351.19|4352.04|4351.44|4352.54|4351.94|4351.54|4350.94|293
1625540100000|2021-07-06 02:55:00|4351.79|4351.19|4351.04|4350.44|4352.04|4351.44|4351.04|4350.44|306
1625540400000|2021-07-06 03:00:00|4351.29|4350.69|4351.04|4350.44|4351.29|4350.69|4350.79|4350.19|323
1625540700000|2021-07-06 03:05:00|4350.79|4350.19|4351.79|4351.19|4351.79|4351.19|4350.79|4350.19|241
1625541000000|2021-07-06 03:10:00|4351.66|4351.06|4351.29|4350.69|4351.66|4351.06|4350.79|4350.19|198
1625541300000|2021-07-06 03:15:00|4351.16|4350.56|4351.54|4350.94|4351.79|4351.19|4351.16|4350.56|143
1625541600000|2021-07-06 03:20:00|4351.29|4350.69|4350.79|4350.19|4351.29|4350.69|4350.54|4349.94|305
1625541900000|2021-07-06 03:25:00|4350.91|4350.31|4351.54|4350.94|4351.54|4350.94|4350.54|4349.94|239
1625542200000|2021-07-06 03:30:00|4351.41|4350.81|4350.79|4350.19|4351.54|4350.94|4350.79|4350.19|198
1625542500000|2021-07-06 03:35:00|4350.54|4349.94|4350.29|4349.69|4350.54|4349.94|4350.04|4349.44|339
1625542800000|2021-07-06 03:40:00|4350.16|4349.56|4350.79|4350.19|4350.91|4350.31|4350.16|4349.56|204
1625543100000|2021-07-06 03:45:00|4350.91|4350.31|4351.29|4350.69|4351.29|4350.69|4350.79|4350.19|203
1625543400000|2021-07-06 03:50:00|4351.16|4350.56|4351.04|4350.44|4351.16|4350.56|4350.54|4349.94|134
1625543700000|2021-07-06 03:55:00|4350.79|4350.19|4350.79|4350.19|4351.29|4350.69|4350.79|4350.19|134
1625544000000|2021-07-06 04:00:00|4350.91|4350.31|4351.04|4350.44|4351.04|4350.44|4350.54|4349.94|136
1625544300000|2021-07-06 04:05:00|4351.29|4350.69|4351.29|4350.69|4351.54|4350.94|4351.04|4350.44|131
1625544600000|2021-07-06 04:10:00|4351.04|4350.44|4351.04|4350.44|4351.04|4350.44|4350.79|4350.19|93
1625544900000|2021-07-06 04:15:00|4351.16|4350.56|4351.79|4351.19|4351.79|4351.19|4351.04|4350.44|160
1625545200000|2021-07-06 04:20:00|4351.66|4351.06|4351.79|4351.19|4352.04|4351.44|4351.54|4350.94|139
1625545500000|2021-07-06 04:25:00|4351.66|4351.06|4351.29|4350.69|4351.66|4351.06|4351.29|4350.69|96
1625545800000|2021-07-06 04:30:00|4351.16|4350.56|4351.29|4350.69|4351.29|4350.69|4350.79|4350.19|199
1625546100000|2021-07-06 04:35:00|4351.16|4350.56|4350.54|4349.94|4351.29|4350.69|4350.54|4349.94|140
1625546400000|2021-07-06 04:40:00|4350.79|4350.19|4351.29|4350.69|4351.29|4350.69|4350.54|4349.94|182
1625546700000|2021-07-06 04:45:00|4351.41|4350.81|4351.29|4350.69|4352.04|4351.44|4351.29|4350.69|192
1625547000000|2021-07-06 04:50:00|4351.54|4350.94|4351.04|4350.44|4351.54|4350.94|4350.79|4350.19|166
1625547300000|2021-07-06 04:55:00|4351.29|4350.69|4350.79|4350.19|4351.29|4350.69|4350.54|4349.94|192
1625547600000|2021-07-06 05:00:00|4351.04|4350.44|4351.79|4351.19|4352.04|4351.44|4351.04|4350.44|322
1625547900000|2021-07-06 05:05:00|4351.66|4351.06|4352.04|4351.44|4352.29|4351.69|4351.29|4350.69|411
1625548200000|2021-07-06 05:10:00|4351.91|4351.31|4351.04|4350.44|4351.91|4351.31|4350.79|4350.19|244
1625548500000|2021-07-06 05:15:00|4350.91|4350.31|4351.29|4350.69|4351.54|4350.94|4350.54|4349.94|158
1625548800000|2021-07-06 05:20:00|4351.04|4350.44|4350.79|4350.19|4351.29|4350.69|4350.79|4350.19|161
1625549100000|2021-07-06 05:25:00|4350.54|4349.94|4349.79|4349.19|4350.54|4349.94|4348.79|4348.19|799
1625549400000|2021-07-06 05:30:00|4349.54|4348.94|4349.54|4348.94|4350.04|4349.44|4349.29|4348.69|380
1625549700000|2021-07-06 05:35:00|4349.29|4348.69|4349.04|4348.44|4349.54|4348.94|4349.04|4348.44|223
1625550000000|2021-07-06 05:40:00|4348.91|4348.31|4348.79|4348.19|4349.04|4348.44|4348.29|4347.69|612
1625550300000|2021-07-06 05:45:00|4348.54|4347.94|4350.41|4349.81|4350.41|4349.81|4348.54|4347.94|564
1625550600000|2021-07-06 05:50:00|4350.54|4349.94|4351.04|4350.44|4351.04|4350.44|4350.04|4349.44|360
1625550900000|2021-07-06 05:55:00|4350.79|4350.19|4349.04|4348.44|4350.79|4350.19|4348.79|4348.19|1047
1625551200000|2021-07-06 06:00:00|4349.29|4348.69|4349.29|4348.69|4350.29|4349.69|4349.04|4348.44|806
1625551500000|2021-07-06 06:05:00|4349.04|4348.44|4348.79|4348.19|4349.54|4348.94|4348.41|4347.81|683
1625551800000|2021-07-06 06:10:00|4348.66|4348.06|4348.54|4347.94|4349.29|4348.69|4348.29|4347.69|695
1625552100000|2021-07-06 06:15:00|4348.66|4348.06|4348.54|4347.94|4348.79|4348.19|4347.29|4346.69|1155
1625552400000|2021-07-06 06:20:00|4348.29|4347.69|4348.29|4347.69|4348.54|4347.94|4347.79|4347.19|472
1625552700000|2021-07-06 06:25:00|4348.41|4347.81|4350.29|4349.69|4350.54|4349.94|4348.41|4347.81|702
1625553000000|2021-07-06 06:30:00|4350.04|4349.44|4350.66|4350.06|4350.66|4350.06|4349.79|4349.19|367
1625553300000|2021-07-06 06:35:00|4350.54|4349.94|4350.04|4349.44|4350.79|4350.19|4349.54|4348.94|456
1625553600000|2021-07-06 06:40:00|4349.79|4349.19|4350.54|4349.94|4350.66|4350.06|4349.79|4349.19|259
1625553900000|2021-07-06 06:45:00|4350.29|4349.69|4350.29|4349.69|4350.54|4349.94|4349.79|4349.19|362
1625554200000|2021-07-06 06:50:00|4350.41|4349.81|4351.54|4350.94|4352.04|4351.44|4350.29|4349.69|800
1625554500000|2021-07-06 06:55:00|4351.41|4350.81|4351.04|4350.44|4351.54|4350.94|4350.54|4349.94|530
1625554800000|2021-07-06 07:00:00|4350.79|4350.19|4347.54|4346.94|4351.54|4350.94|4347.04|4346.44|2712
1625555100000|2021-07-06 07:05:00|4347.29|4346.69|4349.04|4348.44|4349.04|4348.44|4345.54|4344.94|3109
1625555400000|2021-07-06 07:10:00|4348.91|4348.31|4349.79|4349.19|4351.29|4350.69|4348.29|4347.69|1824
1625555700000|2021-07-06 07:15:00|4349.54|4348.94|4348.04|4347.44|4350.29|4349.69|4347.91|4347.31|1515
1625556000000|2021-07-06 07:20:00|4348.29|4347.69|4347.54|4346.94|4349.66|4349.06|4347.29|4346.69|1279
1625556300000|2021-07-06 07:25:00|4347.41|4346.81|4350.54|4349.94|4350.54|4349.94|4347.29|4346.69|1187
1625556600000|2021-07-06 07:30:00|4350.79|4350.19|4349.29|4348.69|4351.04|4350.44|4349.29|4348.69|1207
1625556900000|2021-07-06 07:35:00|4349.41|4348.81|4348.04|4347.44|4349.79|4349.19|4347.79|4347.19|1128
1625557200000|2021-07-06 07:40:00|4347.79|4347.19|4346.91|4346.31|4348.04|4347.44|4345.54|4344.94|1749
1625557500000|2021-07-06 07:45:00|4347.04|4346.44|4348.54|4347.94|4349.04|4348.44|4346.04|4345.44|1441
1625557800000|2021-07-06 07:50:00|4348.41|4347.81|4348.79|4348.19|4350.04|4349.44|4348.29|4347.69|1151
1625558100000|2021-07-06 07:55:00|4348.54|4347.94|4348.41|4347.81|4348.79|4348.19|4347.54|4346.94|896
1625558400000|2021-07-06 08:00:00|4348.29|4347.69|4347.29|4346.69|4348.41|4347.81|4346.04|4345.44|1300
1625558700000|2021-07-06 08:05:00|4347.41|4346.81|4349.04|4348.44|4349.29|4348.69|4346.54|4345.94|1097
1625559000000|2021-07-06 08:10:00|4349.16|4348.56|4348.54|4347.94|4349.79|4349.19|4347.54|4346.94|1109
1625559300000|2021-07-06 08:15:00|4348.66|4348.06|4348.29|4347.69|4349.29|4348.69|4347.29|4346.69|1151
1625559600000|2021-07-06 08:20:00|4348.41|4347.81|4348.79|4348.19|4350.04|4349.44|4348.29|4347.69|1240
1625559900000|2021-07-06 08:25:00|4349.04|4348.44|4348.29|4347.69|4349.29|4348.69|4348.04|4347.44|662
1625560200000|2021-07-06 08:30:00|4348.04|4347.44|4348.04|4347.44|4348.29|4347.69|4346.79|4346.19|1063
1625560500000|2021-07-06 08:35:00|4347.91|4347.31|4348.04|4347.44|4348.79|4348.19|4347.54|4346.94|530
1625560800000|2021-07-06 08:40:00|4347.79|4347.19|4348.29|4347.69|4348.54|4347.94|4347.54|4346.94|403
1625561100000|2021-07-06 08:45:00|4348.04|4347.44|4348.79|4348.19|4348.79|4348.19|4347.29|4346.69|573
1625561400000|2021-07-06 08:50:00|4348.66|4348.06|4348.54|4347.94|4348.79|4348.19|4348.04|4347.44|416
1625561700000|2021-07-06 08:55:00|4348.29|4347.69|4349.04|4348.44|4349.54|4348.94|4348.29|4347.69|648
1625562000000|2021-07-06 09:00:00|4348.79|4348.19|4349.29|4348.69|4349.54|4348.94|4348.29|4347.69|569
1625562300000|2021-07-06 09:05:00|4349.16|4348.56|4348.79|4348.19|4349.29|4348.69|4348.41|4347.81|432
1625562600000|2021-07-06 09:10:00|4348.66|4348.06|4349.29|4348.69|4349.41|4348.81|4348.29|4347.69|678
1625562900000|2021-07-06 09:15:00|4349.16|4348.56|4349.54|4348.94|4350.04|4349.44|4348.79|4348.19|932
1625563200000|2021-07-06 09:20:00|4349.79|4349.19|4349.54|4348.94|4350.04|4349.44|4349.04|4348.44|510
1625563500000|2021-07-06 09:25:00|4349.29|4348.69|4348.79|4348.19|4349.54|4348.94|4348.54|4347.94|582
1625563800000|2021-07-06 09:30:00|4349.04|4348.44|4347.04|4346.44|4349.04|4348.44|4346.91|4346.31|1022
1625564100000|2021-07-06 09:35:00|4346.91|4346.31|4348.54|4347.94|4348.79|4348.19|4346.79|4346.19|918
1625564400000|2021-07-06 09:40:00|4348.41|4347.81|4349.04|4348.44|4349.54|4348.94|4348.29|4347.69|885
1625564700000|2021-07-06 09:45:00|4348.79|4348.19|4348.79|4348.19|4349.29|4348.69|4348.54|4347.94|697
1625565000000|2021-07-06 09:50:00|4348.91|4348.31|4348.79|4348.19|4350.04|4349.44|4348.79|4348.19|829
1625565300000|2021-07-06 09:55:00|4348.91|4348.31|4350.04|4349.44|4350.29|4349.69|4348.79|4348.19|748
1625565600000|2021-07-06 10:00:00|4349.79|4349.19|4350.54|4349.94|4350.54|4349.94|4349.54|4348.94|757
1625565900000|2021-07-06 10:05:00|4350.41|4349.81|4349.79|4349.19|4350.79|4350.19|4349.29|4348.69|1158
1625566200000|2021-07-06 10:10:00|4349.66|4349.06|4349.79|4349.19|4349.91|4349.31|4349.29|4348.69|553
1625566500000|2021-07-06 10:15:00|4349.66|4349.06|4349.54|4348.94|4350.29|4349.69|4349.04|4348.44|865
1625566800000|2021-07-06 10:20:00|4349.29|4348.69|4349.04|4348.44|4349.79|4349.19|4348.54|4347.94|656
1625567100000|2021-07-06 10:25:00|4349.29|4348.69|4348.79|4348.19|4349.29|4348.69|4348.04|4347.44|523
1625567400000|2021-07-06 10:30:00|4349.04|4348.44|4348.79|4348.19|4350.04|4349.44|4348.54|4347.94|527
1625567700000|2021-07-06 10:35:00|4348.66|4348.06|4348.29|4347.69|4348.79|4348.19|4347.79|4347.19|633
1625568000000|2021-07-06 10:40:00|4348.16|4347.56|4349.79|4349.19|4349.91|4349.31|4347.79|4347.19|895
1625568300000|2021-07-06 10:45:00|4349.91|4349.31|4349.79|4349.19|4350.04|4349.44|4349.29|4348.69|805
1625568600000|2021-07-06 10:50:00|4349.91|4349.31|4350.54|4349.94|4351.54|4350.94|4349.54|4348.94|1121
1625568900000|2021-07-06 10:55:00|4350.29|4349.69|4348.54|4347.94|4350.54|4349.94|4348.04|4347.44|2130
1625569200000|2021-07-06 11:00:00|4348.29|4347.69|4349.54|4348.94|4349.54|4348.94|4348.29|4347.69|1316
1625569500000|2021-07-06 11:05:00|4349.79|4349.19|4348.79|4348.19|4350.04|4349.44|4348.79|4348.19|1178
1625569800000|2021-07-06 11:10:00|4348.66|4348.06|4348.29|4347.69|4349.29|4348.69|4348.04|4347.44|1297
1625570100000|2021-07-06 11:15:00|4348.16|4347.56|4348.29|4347.69|4348.79|4348.19|4348.04|4347.44|1190
1625570400000|2021-07-06 11:20:00|4348.16|4347.56|4349.54|4348.94|4350.04|4349.44|4347.79|4347.19|1134
1625570700000|2021-07-06 11:25:00|4349.66|4349.06|4351.79|4351.19|4351.79|4351.19|4349.54|4348.94|1316
1625571000000|2021-07-06 11:30:00|4351.54|4350.94|4350.29|4349.69|4351.54|4350.94|4350.04|4349.44|1339
1625571300000|2021-07-06 11:35:00|4350.16|4349.56|4349.91|4349.31|4350.29|4349.69|4349.04|4348.44|1290
1625571600000|2021-07-06 11:40:00|4349.79|4349.19|4348.29|4347.69|4350.04|4349.44|4348.04|4347.44|1471
1625571900000|2021-07-06 11:45:00|4348.04|4347.44|4349.29|4348.69|4349.41|4348.81|4348.04|4347.44|1181
1625572200000|2021-07-06 11:50:00|4349.16|4348.56|4349.79|4349.19|4350.04|4349.44|4349.04|4348.44|960
1625572500000|2021-07-06 11:55:00|4349.66|4349.06|4349.41|4348.81|4349.66|4349.06|4349.04|4348.44|408
1625572800000|2021-07-06 12:00:00|4349.54|4348.94|4349.54|4348.94|4349.79|4349.19|4349.29|4348.69|1085
1625573100000|2021-07-06 12:05:00|4349.79|4349.19|4349.04|4348.44|4349.79|4349.19|4349.04|4348.44|1186
1625573400000|2021-07-06 12:10:00|4349.16|4348.56|4349.04|4348.44|4349.54|4348.94|4348.79|4348.19|1185
1625573700000|2021-07-06 12:15:00|4348.91|4348.31|4348.04|4347.44|4349.04|4348.44|4347.54|4346.94|1765
1625574000000|2021-07-06 12:20:00|4347.79|4347.19|4348.79|4348.19|4348.79|4348.19|4347.54|4346.94|995
1625574300000|2021-07-06 12:25:00|4348.54|4347.94|4349.54|4348.94|4349.79|4349.19|4348.54|4347.94|1249
1625574600000|2021-07-06 12:30:00|4349.41|4348.81|4349.54|4348.94|4350.04|4349.44|4349.29|4348.69|1395
1625574900000|2021-07-06 12:35:00|4349.79|4349.19|4351.04|4350.44|4351.04|4350.44|4349.54|4348.94|1235
1625575200000|2021-07-06 12:40:00|4351.29|4350.69|4350.79|4350.19|4351.29|4350.69|4350.54|4349.94|1748
1625575500000|2021-07-06 12:45:00|4350.91|4350.31|4350.29|4349.69|4350.91|4350.31|4350.29|4349.69|964
1625575800000|2021-07-06 12:50:00|4350.41|4349.81|4350.29|4349.69|4350.79|4350.19|4350.04|4349.44|1048
1625576100000|2021-07-06 12:55:00|4350.16|4349.56|4350.79|4350.19|4350.79|4350.19|4350.04|4349.44|759
1625576400000|2021-07-06 13:00:00|4351.04|4350.44|4350.79|4350.19|4351.29|4350.69|4350.54|4349.94|1290
1625576700000|2021-07-06 13:05:00|4350.54|4349.94|4350.04|4349.44|4350.79|4350.19|4349.79|4349.19|1377
1625577000000|2021-07-06 13:10:00|4349.91|4349.31|4349.29|4348.69|4350.04|4349.44|4348.54|4347.94|2054
1625577300000|2021-07-06 13:15:00|4349.54|4348.94|4350.04|4349.44|4350.29|4349.69|4349.04|4348.44|1568
1625577600000|2021-07-06 13:20:00|4350.29|4349.69|4351.54|4350.94|4351.54|4350.94|4350.04|4349.44|1973
1625577900000|2021-07-06 13:25:00|4351.41|4350.81|4352.04|4351.44|4352.04|4351.44|4351.29|4350.69|5826
1625578200000|2021-07-06 13:30:00|4351.94|4351.54|4348.69|4348.29|4354.19|4353.79|4348.69|4348.29|28463
1625578500000|2021-07-06 13:35:00|4348.44|4348.04|4345.44|4345.04|4348.94|4348.54|4343.94|4343.54|23519
1625578800000|2021-07-06 13:40:00|4345.69|4345.29|4344.19|4343.79|4345.94|4345.54|4344.19|4343.79|16591
1625579100000|2021-07-06 13:45:00|4344.44|4344.04|4347.19|4346.79|4347.94|4347.54|4342.94|4342.54|18264
1625579400000|2021-07-06 13:50:00|4347.44|4347.04|4344.69|4344.29|4347.44|4347.04|4344.44|4344.04|13109
1625579700000|2021-07-06 13:55:00|4344.44|4344.04|4343.81|4343.41|4344.69|4344.29|4343.44|4343.04|9051
1625580000000|2021-07-06 14:00:00|4343.69|4343.29|4340.94|4340.54|4344.69|4344.29|4340.44|4340.04|21221
1625580300000|2021-07-06 14:05:00|4340.69|4340.29|4341.69|4341.29|4341.94|4341.54|4340.19|4339.79|18800
1625580600000|2021-07-06 14:10:00|4341.44|4341.04|4341.33|4340.93|4341.69|4341.29|4340.44|4340.04|12408
1625580900000|2021-07-06 14:15:00|4341.08|4340.68|4338.08|4337.68|4341.08|4340.68|4336.58|4336.18|25685
1625581200000|2021-07-06 14:20:00|4338.33|4337.93|4334.33|4333.93|4338.33|4337.93|4333.58|4333.18|25859
1625581500000|2021-07-06 14:25:00|4334.08|4333.68|4337.58|4337.18|4337.83|4337.43|4333.83|4333.43|17546
1625581800000|2021-07-06 14:30:00|4337.33|4336.93|4329.33|4328.93|4337.58|4337.18|4328.33|4327.93|27295
1625582100000|2021-07-06 14:35:00|4329.83|4329.43|4333.33|4332.93|4334.33|4333.93|4327.58|4327.18|24604
1625582400000|2021-07-06 14:40:00|4333.08|4332.68|4333.7|4333.3|4334.08|4333.68|4331.83|4331.43|12903
1625582700000|2021-07-06 14:45:00|4333.58|4333.18|4331.33|4330.93|4334.08|4333.68|4330.08|4329.68|12101
1625583000000|2021-07-06 14:50:00|4331.2|4330.8|4329.08|4328.68|4331.33|4330.93|4328.08|4327.68|14770
1625583300000|2021-07-06 14:55:00|4329.33|4328.93|4324.83|4324.43|4329.33|4328.93|4324.83|4324.43|18804
1625583600000|2021-07-06 15:00:00|4324.58|4324.18|4322.58|4322.18|4325.58|4325.18|4322.58|4322.18|23634
1625583900000|2021-07-06 15:05:00|4322.33|4321.93|4326.83|4326.43|4327.33|4326.93|4321.58|4321.18|18262
1625584200000|2021-07-06 15:10:00|4326.58|4326.18|4324.58|4324.18|4326.58|4326.18|4324.33|4323.93|13282
1625584500000|2021-07-06 15:15:00|4324.08|4323.68|4322.83|4322.43|4326.08|4325.68|4320.83|4320.43|20328
1625584800000|2021-07-06 15:20:00|4323.08|4322.68|4322.58|4322.18|4324.95|4324.55|4321.83|4321.43|17209
1625585100000|2021-07-06 15:25:00|4322.83|4322.43|4326.33|4325.93|4326.33|4325.93|4319.33|4318.93|22732
1625585400000|2021-07-06 15:30:00|4326.08|4325.68|4327.83|4327.43|4328.58|4328.18|4325.33|4324.93|19671
1625585700000|2021-07-06 15:35:00|4328.08|4327.68|4328.58|4328.18|4329.33|4328.93|4327.83|4327.43|10599
1625586000000|2021-07-06 15:40:00|4328.83|4328.43|4327.33|4326.93|4329.08|4328.68|4327.33|4326.93|8083
1625586300000|2021-07-06 15:45:00|4327.58|4327.18|4327.08|4326.68|4327.58|4327.18|4324.83|4324.43|11126
1625586600000|2021-07-06 15:50:00|4327.33|4326.93|4325.33|4324.93|4327.33|4326.93|4324.83|4324.43|8287
1625586900000|2021-07-06 15:55:00|4325.58|4325.18|4326.08|4325.68|4327.08|4326.68|4324.7|4324.3|7734
1625587200000|2021-07-06 16:00:00|4325.83|4325.43|4322.08|4321.68|4325.83|4325.43|4321.2|4320.8|16294
1625587500000|2021-07-06 16:05:00|4322.33|4321.93|4316.58|4316.18|4323.33|4322.93|4316.33|4315.93|18875
1625587800000|2021-07-06 16:10:00|4316.83|4316.43|4319.33|4318.93|4321.08|4320.68|4316.58|4316.18|16065
1625588100000|2021-07-06 16:15:00|4319.08|4318.68|4316.33|4315.93|4320.33|4319.93|4315.58|4315.18|15315
1625588400000|2021-07-06 16:20:00|4316.08|4315.68|4319.33|4318.93|4319.83|4319.43|4314.58|4314.18|17215
1625588700000|2021-07-06 16:25:00|4319.08|4318.68|4319.83|4319.43|4320.33|4319.93|4316.58|4316.18|13240
1625589000000|2021-07-06 16:30:00|4319.58|4319.18|4318.58|4318.18|4319.58|4319.18|4315.58|4315.18|19398
1625589300000|2021-07-06 16:35:00|4318.83|4318.43|4318.58|4318.18|4318.83|4318.43|4316.33|4315.93|9245
1625589600000|2021-07-06 16:40:00|4318.52|4318.12|4317.89|4317.49|4319.02|4318.62|4316.77|4316.37|8184
1625589900000|2021-07-06 16:45:00|4317.77|4317.37|4320.27|4319.87|4320.77|4320.37|4316.77|4316.37|8775
1625590200000|2021-07-06 16:50:00|4320.39|4319.99|4322.52|4322.12|4322.52|4322.12|4319.77|4319.37|11570
1625590500000|2021-07-06 16:55:00|4322.77|4322.37|4324.77|4324.37|4325.02|4324.62|4322.02|4321.62|9163
1625590800000|2021-07-06 17:00:00|4324.52|4324.12|4326.27|4325.87|4326.27|4325.87|4323.77|4323.37|11444
1625591100000|2021-07-06 17:05:00|4326.52|4326.12|4327.52|4327.12|4327.52|4327.12|4326.02|4325.62|9378
1625591400000|2021-07-06 17:10:00|4327.27|4326.87|4327.27|4326.87|4327.52|4327.12|4326.02|4325.62|10621
1625591700000|2021-07-06 17:15:00|4327.52|4327.12|4328.02|4327.62|4328.27|4327.87|4327.27|4326.87|10161
1625592000000|2021-07-06 17:20:00|4328.27|4327.87|4328.02|4327.62|4330.02|4329.62|4327.39|4326.99|13013
1625592300000|2021-07-06 17:25:00|4328.27|4327.87|4328.27|4327.87|4329.02|4328.62|4327.27|4326.87|10613
1625592600000|2021-07-06 17:30:00|4328.02|4327.62|4328.27|4327.87|4328.52|4328.12|4327.52|4327.12|6040
1625592900000|2021-07-06 17:35:00|4328.02|4327.62|4328.52|4328.12|4329.02|4328.62|4328.02|4327.62|7140
1625593200000|2021-07-06 17:40:00|4328.77|4328.37|4330.52|4330.12|4330.77|4330.37|4328.02|4327.62|10107
1625593500000|2021-07-06 17:45:00|4330.77|4330.37|4331.02|4330.62|4331.27|4330.87|4330.27|4329.87|7669
1625593800000|2021-07-06 17:50:00|4331.27|4330.87|4332.27|4331.87|4332.52|4332.12|4331.27|4330.87|10814
1625594100000|2021-07-06 17:55:00|4332.02|4331.62|4332.02|4331.62|4332.77|4332.37|4331.52|4331.12|8287
1625594400000|2021-07-06 18:00:00|4331.77|4331.37|4333.52|4333.12|4333.52|4333.12|4331.77|4331.37|7858
1625594700000|2021-07-06 18:05:00|4333.27|4332.87|4333.27|4332.87|4334.27|4333.87|4332.77|4332.37|8809
1625595000000|2021-07-06 18:10:00|4333.02|4332.62|4332.52|4332.12|4333.02|4332.62|4331.52|4331.12|7000
1625595300000|2021-07-06 18:15:00|4332.77|4332.37|4335.02|4334.62|4335.02|4334.62|4332.02|4331.62|6624
1625595600000|2021-07-06 18:20:00|4334.77|4334.37|4335.02|4334.62|4335.77|4335.37|4334.77|4334.37|6627
1625595900000|2021-07-06 18:25:00|4335.14|4334.74|4336.52|4336.12|4336.77|4336.37|4334.77|4334.37|6024
1625596200000|2021-07-06 18:30:00|4336.77|4336.37|4338.64|4338.24|4339.27|4338.87|4336.52|4336.12|12895
1625596500000|2021-07-06 18:35:00|4338.77|4338.37|4337.02|4336.62|4338.77|4338.37|4336.02|4335.62|10503
1625596800000|2021-07-06 18:40:00|4337.27|4336.87|4336.27|4335.87|4337.27|4336.87|4335.77|4335.37|6050
1625597100000|2021-07-06 18:45:00|4336.02|4335.62|4335.77|4335.37|4336.77|4336.37|4335.77|4335.37|4467
1625597400000|2021-07-06 18:50:00|4336.02|4335.62|4333.52|4333.12|4336.77|4336.37|4333.27|4332.87|7788
1625597700000|2021-07-06 18:55:00|4333.77|4333.37|4335.77|4335.37|4336.02|4335.62|4333.52|4333.12|7339
1625598000000|2021-07-06 19:00:00|4335.52|4335.12|4336.52|4336.12|4336.77|4336.37|4335.27|4334.87|6578
1625598300000|2021-07-06 19:05:00|4336.27|4335.87|4338.77|4338.37|4338.77|4338.37|4336.27|4335.87|8635
1625598600000|2021-07-06 19:10:00|4338.52|4338.12|4339.77|4339.37|4340.77|4340.37|4338.27|4337.87|15660
1625598900000|2021-07-06 19:15:00|4339.52|4339.12|4340.27|4339.87|4340.52|4340.12|4339.52|4339.12|7243
1625599200000|2021-07-06 19:20:00|4340.32|4339.92|4341.32|4340.92|4341.57|4341.17|4339.82|4339.42|8905
1625599500000|2021-07-06 19:25:00|4341.57|4341.17|4342.82|4342.42|4343.32|4342.92|4341.57|4341.17|10771
1625599800000|2021-07-06 19:30:00|4343.07|4342.67|4340.07|4339.67|4344.07|4343.67|4339.82|4339.42|13486
1625600100000|2021-07-06 19:35:00|4339.82|4339.42|4343.07|4342.67|4343.32|4342.92|4339.57|4339.17|7347
1625600400000|2021-07-06 19:40:00|4343.32|4342.92|4343.32|4342.92|4344.07|4343.67|4342.57|4342.17|9351
1625600700000|2021-07-06 19:45:00|4343.57|4343.17|4344.82|4344.42|4345.32|4344.92|4343.57|4343.17|11912
1625601000000|2021-07-06 19:50:00|4346.07|4345.67|4342.57|4342.17|4346.57|4346.17|4341.32|4340.92|23720
1625601300000|2021-07-06 19:55:00|4342.32|4341.92|4343.57|4343.17|4344.57|4344.17|4341.57|4341.17|48687
1625601600000|2021-07-06 20:00:00|4343.56|4343.16|4340.41|4339.81|4344.41|4343.81|4340.16|4339.56|23928
1625601900000|2021-07-06 20:05:00|4340.91|4340.31|4339.91|4339.31|4341.41|4340.81|4339.91|4339.31|6403
1625602200000|2021-07-06 20:10:00|4340.16|4339.56|4339.66|4339.06|4340.41|4339.81|4339.66|4339.06|4895
1625602500000|2021-07-06 20:15:00|4339.91|4339.31|4339.91|4339.31|4339.91|4339.31|4339.91|4339.31|436
1625602800000|2021-07-06 20:20:00|4340.16|4339.56|4339.91|4339.31|4340.41|4339.81|4339.91|4339.31|455
1625603100000|2021-07-06 20:25:00|4339.66|4339.06|4339.41|4338.81|4339.66|4339.06|4338.66|4338.06|1031
1625603400000|2021-07-06 20:30:00|4339.16|4338.56|4339.66|4339.06|4339.66|4339.06|4338.91|4338.31|920
1625603700000|2021-07-06 20:35:00|4339.41|4338.81|4339.66|4339.06|4339.66|4339.06|4339.41|4338.81|619
1625604000000|2021-07-06 20:40:00|4339.53|4338.93|4338.91|4338.31|4339.53|4338.93|4338.66|4338.06|732
1625604300000|2021-07-06 20:45:00|4338.66|4338.06|4337.16|4336.56|4338.91|4338.31|4337.16|4336.56|725
1625604600000|2021-07-06 20:50:00|4337.28|4336.68|4337.66|4337.06|4337.66|4337.06|4336.78|4336.18|951
1625604900000|2021-07-06 20:55:00|4337.53|4336.93|4338.17|4336.67|4338.41|4337.81|4337.28|4336.67|932
1625605200000|2021-07-06 21:00:00|4338.2|4336.7|4338.71|4337.21|4338.78|4337.28|4338.2|4336.7|0
1625605500000|2021-07-06 21:05:00|4338.56|4337.06|4338.67|4337.17|4338.71|4337.21|4338.52|4337.02|0
1625605800000|2021-07-06 21:10:00|4338.74|4337.24|4338.6|4337.1|4338.74|4337.24|4338.06|4336.56|0
1625606100000|2021-07-06 21:15:00|4338.71|4337.21|4338.34|4336.84|4339|4337.5|4338.34|4336.84|0
1625606400000|2021-07-06 21:20:00|4338.28|4336.78|4337.69|4336.19|4338.28|4336.78|4337.62|4336.12|0
1625606700000|2021-07-06 21:25:00|4337.73|4336.23|4337.58|4336.08|4337.84|4336.34|4337.55|4336.05|0
1625607000000|2021-07-06 21:30:00|4336.96|4335.46|4337.47|4335.97|4337.58|4336.08|4336.96|4335.46|0
1625607300000|2021-07-06 21:35:00|4337.14|4335.64|4336.82|4335.32|4337.62|4336.12|4336.82|4335.32|0
1625607600000|2021-07-06 21:40:00|4337|4335.5|4337.11|4335.61|4337.14|4335.64|4336.45|4334.95|0
1625607900000|2021-07-06 21:45:00|4337.18|4335.68|4337.36|4335.86|4337.36|4335.86|4337.18|4335.68|0
1625608200000|2021-07-06 21:50:00|4337.4|4335.9|4337.44|4335.94|4337.51|4336.01|4337.18|4335.68|0
1625608500000|2021-07-06 21:55:00|4337.33|4335.83|4337.55|4336.05|4337.66|4336.16|4337.25|4335.75|0
1625608800000|2021-07-06 22:00:00|4337.78|4337.18|4337.91|4337.31|4338.16|4337.56|4336.91|4336.31|698
1625609100000|2021-07-06 22:05:00|4338.03|4337.43|4338.66|4338.06|4338.66|4338.06|4337.91|4337.31|462
1625609400000|2021-07-06 22:10:00|4338.78|4338.18|4338.66|4338.06|4338.91|4338.31|4337.91|4337.31|344
1625609700000|2021-07-06 22:15:00|4338.91|4338.31|4339.66|4339.06|4339.66|4339.06|4338.91|4338.31|407
1625610000000|2021-07-06 22:20:00|4339.53|4338.93|4339.66|4339.06|4339.91|4339.31|4339.16|4338.56|472
1625610300000|2021-07-06 22:25:00|4339.41|4338.81|4339.66|4339.06|4339.66|4339.06|4339.41|4338.81|198
1625610600000|2021-07-06 22:30:00|4339.41|4338.81|4338.91|4338.31|4339.53|4338.93|4338.91|4338.31|201
1625610900000|2021-07-06 22:35:00|4339.03|4338.43|4339.03|4338.43|4339.41|4338.81|4339.03|4338.43|139
1625611200000|2021-07-06 22:40:00|4339.16|4338.56|4339.41|4338.81|4339.66|4339.06|4339.16|4338.56|171
1625611500000|2021-07-06 22:45:00|4339.16|4338.56|4338.91|4338.31|4339.66|4339.06|4338.91|4338.31|268
1625611800000|2021-07-06 22:50:00|4338.66|4338.06|4339.16|4338.56|4339.66|4339.06|4338.41|4337.81|408
1625612100000|2021-07-06 22:55:00|4339.41|4338.81|4338.91|4338.31|4339.66|4339.06|4338.91|4338.31|169
1625612400000|2021-07-06 23:00:00|4338.66|4338.06|4338.91|4338.31|4339.41|4338.81|4338.41|4337.81|223
1625612700000|2021-07-06 23:05:00|4339.03|4338.43|4338.66|4338.06|4339.03|4338.43|4338.41|4337.81|87
1625613000000|2021-07-06 23:10:00|4338.78|4338.18|4339.41|4338.81|4339.41|4338.81|4338.66|4338.06|142
1625613300000|2021-07-06 23:15:00|4339.16|4338.56|4339.41|4338.81|4339.41|4338.81|4339.16|4338.56|82
1625613600000|2021-07-06 23:20:00|4339.66|4339.06|4338.91|4338.31|4339.66|4339.06|4338.91|4338.31|133
1625613900000|2021-07-06 23:25:00|4338.66|4338.06|4338.41|4337.81|4338.66|4338.06|4338.41|4337.81|190
1625614200000|2021-07-06 23:30:00|4338.28|4337.68|4338.41|4337.81|4338.41|4337.81|4338.16|4337.56|160
1625614500000|2021-07-06 23:35:00|4338.16|4337.56|4337.66|4337.06|4338.66|4338.06|4337.66|4337.06|313
1625614800000|2021-07-06 23:40:00|4337.41|4336.81|4336.41|4335.81|4337.66|4337.06|4336.16|4335.56|649
1625615100000|2021-07-06 23:45:00|4336.16|4335.56|4336.41|4335.81|4336.41|4335.81|4335.66|4335.06|634
1625615400000|2021-07-06 23:50:00|4336.28|4335.68|4336.41|4335.81|4336.41|4335.81|4335.66|4335.06|372
1625615700000|2021-07-06 23:55:00|4336.66|4336.06|4337.16|4336.56|4337.66|4337.06|4336.66|4336.06|745
1625616000000|2021-07-07 00:00:00|4336.91|4336.31|4337.41|4336.81|4338.16|4337.56|4334.66|4334.06|1952
1625616300000|2021-07-07 00:05:00|4337.53|4336.93|4337.16|4336.56|4338.16|4337.56|4336.91|4336.31|1070
1625616600000|2021-07-07 00:10:00|4337.28|4336.68|4337.41|4336.81|4337.91|4337.31|4336.16|4335.56|866
1625616900000|2021-07-07 00:15:00|4337.28|4336.68|4335.91|4335.31|4337.41|4336.81|4334.91|4334.31|1493
1625617200000|2021-07-07 00:20:00|4335.78|4335.18|4336.66|4336.06|4337.16|4336.56|4335.41|4334.81|983
1625617500000|2021-07-07 00:25:00|4336.53|4335.93|4337.66|4337.06|4337.66|4337.06|4336.41|4335.81|450
1625617800000|2021-07-07 00:30:00|4337.91|4337.31|4337.16|4336.56|4338.16|4337.56|4336.41|4335.81|671
1625618100000|2021-07-07 00:35:00|4337.41|4336.81|4338.91|4338.31|4338.91|4338.31|4337.16|4336.56|656
1625618400000|2021-07-07 00:40:00|4339.03|4338.43|4338.91|4338.31|4339.66|4339.06|4338.41|4337.81|673
1625618700000|2021-07-07 00:45:00|4338.66|4338.06|4339.16|4338.56|4339.91|4339.31|4338.66|4338.06|621
1625619000000|2021-07-07 00:50:00|4339.28|4338.68|4339.16|4338.56|4339.91|4339.31|4338.91|4338.31|560
1625619300000|2021-07-07 00:55:00|4339.03|4338.43|4339.41|4338.81|4339.66|4339.06|4338.66|4338.06|326
1625619600000|2021-07-07 01:00:00|4339.53|4338.93|4338.66|4338.06|4340.16|4339.56|4338.41|4337.81|802
1625619900000|2021-07-07 01:05:00|4338.53|4337.93|4338.91|4338.31|4339.16|4338.56|4338.41|4337.81|376
1625620200000|2021-07-07 01:10:00|4339.16|4338.56|4338.41|4337.81|4339.41|4338.81|4338.41|4337.81|288
1625620500000|2021-07-07 01:15:00|4338.16|4337.56|4340.16|4339.56|4340.66|4340.06|4337.91|4337.31|1451
1625620800000|2021-07-07 01:20:00|4340.28|4339.68|4340.16|4339.56|4340.66|4340.06|4339.66|4339.06|625
1625621100000|2021-07-07 01:25:00|4340.41|4339.81|4340.91|4340.31|4341.16|4340.56|4340.41|4339.81|488
1625621400000|2021-07-07 01:30:00|4340.66|4340.06|4340.41|4339.81|4341.16|4340.56|4340.16|4339.56|771
1625621700000|2021-07-07 01:35:00|4340.16|4339.56|4341.41|4340.81|4341.66|4341.06|4340.16|4339.56|645
1625622000000|2021-07-07 01:40:00|4341.66|4341.06|4340.91|4340.31|4342.41|4341.81|4340.91|4340.31|785
1625622300000|2021-07-07 01:45:00|4341.16|4340.56|4340.66|4340.06|4341.16|4340.56|4340.28|4339.68|429
1625622600000|2021-07-07 01:50:00|4340.53|4339.93|4340.66|4340.06|4341.16|4340.56|4340.16|4339.56|384
1625622900000|2021-07-07 01:55:00|4340.78|4340.18|4340.91|4340.31|4341.66|4341.06|4340.66|4340.06|300
1625623200000|2021-07-07 02:00:00|4340.78|4340.18|4340.66|4340.06|4341.66|4341.06|4340.41|4339.81|523
1625623500000|2021-07-07 02:05:00|4340.78|4340.18|4341.16|4340.56|4341.91|4341.31|4340.78|4340.18|530
1625623800000|2021-07-07 02:10:00|4341.28|4340.68|4340.16|4339.56|4341.41|4340.81|4339.91|4339.31|431
1625624100000|2021-07-07 02:15:00|4340.41|4339.81|4340.28|4339.68|4340.41|4339.81|4339.91|4339.31|202
1625624400000|2021-07-07 02:20:00|4340.41|4339.81|4340.41|4339.81|4340.41|4339.81|4339.91|4339.31|222
1625624700000|2021-07-07 02:25:00|4340.53|4339.93|4340.66|4340.06|4341.16|4340.56|4340.41|4339.81|274
1625625000000|2021-07-07 02:30:00|4340.91|4340.31|4340.66|4340.06|4341.41|4340.81|4340.66|4340.06|294
1625625300000|2021-07-07 02:35:00|4340.53|4339.93|4339.66|4339.06|4340.66|4340.06|4339.41|4338.81|477
1625625600000|2021-07-07 02:40:00|4339.53|4338.93|4339.41|4338.81|4339.91|4339.31|4339.16|4338.56|355
1625625900000|2021-07-07 02:45:00|4339.28|4338.68|4339.91|4339.31|4339.91|4339.31|4339.16|4338.56|155
1625626200000|2021-07-07 02:50:00|4340.16|4339.56|4340.66|4340.06|4341.16|4340.56|4339.66|4339.06|304
1625626500000|2021-07-07 02:55:00|4340.53|4339.93|4340.91|4340.31|4341.41|4340.81|4340.41|4339.81|315
1625626800000|2021-07-07 03:00:00|4341.16|4340.56|4340.91|4340.31|4341.41|4340.81|4340.41|4339.81|284
1625627100000|2021-07-07 03:05:00|4341.16|4340.56|4341.41|4340.81|4341.41|4340.81|4340.91|4340.31|260
1625627400000|2021-07-07 03:10:00|4341.28|4340.68|4342.41|4341.81|4342.91|4342.31|4341.28|4340.68|602
1625627700000|2021-07-07 03:15:00|4342.28|4341.68|4341.53|4340.93|4342.41|4341.81|4341.03|4340.43|290
1625628000000|2021-07-07 03:20:00|4341.41|4340.81|4341.41|4340.81|4341.66|4341.06|4341.16|4340.56|197
1625628300000|2021-07-07 03:25:00|4341.53|4340.93|4341.91|4341.31|4342.41|4341.81|4341.41|4340.81|240
1625628600000|2021-07-07 03:30:00|4342.03|4341.43|4342.41|4341.81|4342.41|4341.81|4341.66|4341.06|289
1625628900000|2021-07-07 03:35:00|4342.28|4341.68|4342.41|4341.81|4342.41|4341.81|4341.91|4341.31|217
1625629200000|2021-07-07 03:40:00|4342.66|4342.06|4342.66|4342.06|4343.16|4342.56|4342.66|4342.06|394
1625629500000|2021-07-07 03:45:00|4342.53|4341.93|4342.41|4341.81|4342.66|4342.06|4342.16|4341.56|337
1625629800000|2021-07-07 03:50:00|4342.53|4341.93|4342.91|4342.31|4343.16|4342.56|4342.41|4341.81|204
1625630100000|2021-07-07 03:55:00|4342.66|4342.06|4342.16|4341.56|4342.91|4342.31|4341.91|4341.31|317
1625630400000|2021-07-07 04:00:00|4341.91|4341.31|4342.66|4342.06|4342.91|4342.31|4341.91|4341.31|157
1625630700000|2021-07-07 04:05:00|4342.78|4342.18|4342.41|4341.81|4342.91|4342.31|4342.41|4341.81|133
1625631000000|2021-07-07 04:10:00|4342.53|4341.93|4342.41|4341.81|4342.66|4342.06|4342.41|4341.81|138
1625631300000|2021-07-07 04:15:00|4342.53|4341.93|4342.91|4342.31|4342.91|4342.31|4342.41|4341.81|169
1625631600000|2021-07-07 04:20:00|4342.78|4342.18|4342.66|4342.06|4342.91|4342.31|4342.41|4341.81|97
1625631900000|2021-07-07 04:25:00|4342.41|4341.81|4342.41|4341.81|4342.66|4342.06|4342.16|4341.56|180
1625632200000|2021-07-07 04:30:00|4342.28|4341.68|4341.66|4341.06|4342.66|4342.06|4341.41|4340.81|377
1625632500000|2021-07-07 04:35:00|4341.53|4340.93|4340.91|4340.31|4341.66|4341.06|4340.91|4340.31|403
1625632800000|2021-07-07 04:40:00|4341.16|4340.56|4340.16|4339.56|4341.16|4340.56|4340.16|4339.56|473
1625633100000|2021-07-07 04:45:00|4340.41|4339.81|4340.41|4339.81|4340.66|4340.06|4340.16|4339.56|290
1625633400000|2021-07-07 04:50:00|4340.66|4340.06|4340.16|4339.56|4340.66|4340.06|4339.91|4339.31|329
1625633700000|2021-07-07 04:55:00|4340.03|4339.43|4340.16|4339.56|4340.41|4339.81|4339.91|4339.31|316
1625634000000|2021-07-07 05:00:00|4339.91|4339.31|4340.41|4339.81|4340.66|4340.06|4339.91|4339.31|456
1625634300000|2021-07-07 05:05:00|4340.53|4339.93|4340.41|4339.81|4340.66|4340.06|4340.16|4339.56|290
1625634600000|2021-07-07 05:10:00|4340.28|4339.68|4340.16|4339.56|4340.53|4339.93|4339.41|4338.81|785
1625634900000|2021-07-07 05:15:00|4340.03|4339.43|4339.41|4338.81|4340.16|4339.56|4338.91|4338.31|705
1625635200000|2021-07-07 05:20:00|4339.28|4338.68|4339.66|4339.06|4339.66|4339.06|4338.91|4338.31|316
1625635500000|2021-07-07 05:25:00|4339.53|4338.93|4339.66|4339.06|4339.91|4339.31|4339.41|4338.81|287
1625635800000|2021-07-07 05:30:00|4339.78|4339.18|4339.91|4339.31|4340.16|4339.56|4339.66|4339.06|367
1625636100000|2021-07-07 05:35:00|4340.03|4339.43|4340.91|4340.31|4341.16|4340.56|4339.91|4339.31|495
1625636400000|2021-07-07 05:40:00|4340.66|4340.06|4341.41|4340.81|4341.41|4340.81|4340.16|4339.56|513
1625636700000|2021-07-07 05:45:00|4341.28|4340.68|4340.91|4340.31|4341.41|4340.81|4340.66|4340.06|457
1625637000000|2021-07-07 05:50:00|4341.16|4340.56|4341.16|4340.56|4341.91|4341.31|4340.91|4340.31|435
1625637300000|2021-07-07 05:55:00|4341.03|4340.43|4341.16|4340.56|4341.66|4341.06|4340.66|4340.06|422
1625637600000|2021-07-07 06:00:00|4341.41|4340.81|4341.66|4341.06|4341.91|4341.31|4340.66|4340.06|642
1625637900000|2021-07-07 06:05:00|4341.91|4341.31|4341.41|4340.81|4342.16|4341.56|4340.91|4340.31|655
1625638200000|2021-07-07 06:10:00|4341.53|4340.93|4341.91|4341.31|4342.16|4341.56|4341.41|4340.81|435
1625638500000|2021-07-07 06:15:00|4342.03|4341.43|4341.66|4341.06|4342.16|4341.56|4341.16|4340.56|798
1625638800000|2021-07-07 06:20:00|4341.91|4341.31|4342.16|4341.56|4343.16|4342.56|4341.91|4341.31|962
1625639100000|2021-07-07 06:25:00|4342.03|4341.43|4341.91|4341.31|4342.41|4341.81|4341.41|4340.81|559
1625639400000|2021-07-07 06:30:00|4342.03|4341.43|4340.66|4340.06|4342.41|4341.81|4340.66|4340.06|586
1625639700000|2021-07-07 06:35:00|4340.78|4340.18|4340.91|4340.31|4341.41|4340.81|4340.66|4340.06|424
1625640000000|2021-07-07 06:40:00|4341.16|4340.56|4340.66|4340.06|4341.16|4340.56|4340.66|4340.06|286
1625640300000|2021-07-07 06:45:00|4340.78|4340.18|4341.41|4340.81|4341.66|4341.06|4340.41|4339.81|451
1625640600000|2021-07-07 06:50:00|4341.16|4340.56|4342.16|4341.56|4342.16|4341.56|4340.91|4340.31|431
1625640900000|2021-07-07 06:55:00|4341.91|4341.31|4343.41|4342.81|4343.66|4343.06|4341.66|4341.06|844
1625641200000|2021-07-07 07:00:00|4343.28|4342.68|4346.16|4345.56|4346.66|4346.06|4343.16|4342.56|3890
1625641500000|2021-07-07 07:05:00|4346.28|4345.68|4344.66|4344.06|4348.16|4347.56|4344.16|4343.56|4638
1625641800000|2021-07-07 07:10:00|4344.78|4344.18|4344.66|4344.06|4345.41|4344.81|4344.16|4343.56|2186
1625642100000|2021-07-07 07:15:00|4344.78|4344.18|4347.41|4346.81|4347.91|4347.31|4344.78|4344.18|1774
1625642400000|2021-07-07 07:20:00|4347.16|4346.56|4346.91|4346.31|4349.66|4349.06|4346.66|4346.06|3063
1625642700000|2021-07-07 07:25:00|4346.78|4346.18|4349.66|4349.06|4349.66|4349.06|4346.66|4346.06|1432
1625643000000|2021-07-07 07:30:00|4349.53|4348.93|4348.66|4348.06|4350.41|4349.81|4348.66|4348.06|2368
1625643300000|2021-07-07 07:35:00|4348.78|4348.18|4348.41|4347.81|4349.41|4348.81|4347.91|4347.31|1305
1625643600000|2021-07-07 07:40:00|4348.28|4347.68|4347.91|4347.31|4349.66|4349.06|4347.41|4346.81|1524
1625643900000|2021-07-07 07:45:00|4348.16|4347.56|4348.91|4348.31|4349.41|4348.81|4347.66|4347.06|863
1625644200000|2021-07-07 07:50:00|4349.16|4348.56|4347.91|4347.31|4349.41|4348.81|4347.91|4347.31|1086
1625644500000|2021-07-07 07:55:00|4347.78|4347.18|4348.16|4347.56|4348.53|4347.93|4346.16|4345.56|1861
1625644800000|2021-07-07 08:00:00|4348.41|4347.81|4350.66|4350.06|4350.91|4350.31|4347.91|4347.31|2340
1625645100000|2021-07-07 08:05:00|4350.41|4349.81|4350.41|4349.81|4351.91|4351.31|4350.16|4349.56|2692
1625645400000|2021-07-07 08:10:00|4350.28|4349.68|4349.91|4349.31|4351.16|4350.56|4348.66|4348.06|2055
1625645700000|2021-07-07 08:15:00|4350.03|4349.43|4349.91|4349.31|4351.03|4350.43|4349.16|4348.56|1012
1625646000000|2021-07-07 08:20:00|4349.66|4349.06|4348.16|4347.56|4350.03|4349.43|4347.91|4347.31|1223
1625646300000|2021-07-07 08:25:00|4347.91|4347.31|4348.91|4348.31|4349.16|4348.56|4347.91|4347.31|821
1625646600000|2021-07-07 08:30:00|4348.78|4348.18|4348.41|4347.81|4349.91|4349.31|4348.16|4347.56|1198
1625646900000|2021-07-07 08:35:00|4348.16|4347.56|4347.41|4346.81|4348.66|4348.06|4346.41|4345.81|1559
1625647200000|2021-07-07 08:40:00|4347.28|4346.68|4346.41|4345.81|4347.91|4347.31|4345.66|4345.06|860
1625647500000|2021-07-07 08:45:00|4346.16|4345.56|4346.66|4346.06|4346.78|4346.18|4345.91|4345.31|1166
1625647800000|2021-07-07 08:50:00|4346.78|4346.18|4346.66|4346.06|4347.16|4346.56|4345.91|4345.31|1120
1625648100000|2021-07-07 08:55:00|4346.53|4345.93|4347.16|4346.56|4347.41|4346.81|4345.66|4345.06|904
1625648400000|2021-07-07 09:00:00|4347.28|4346.68|4348.66|4348.06|4348.66|4348.06|4346.41|4345.81|1202
1625648700000|2021-07-07 09:05:00|4348.53|4347.93|4350.16|4349.56|4350.16|4349.56|4348.41|4347.81|1189
1625649000000|2021-07-07 09:10:00|4350.03|4349.43|4349.91|4349.31|4350.91|4350.31|4349.41|4348.81|1514
1625649300000|2021-07-07 09:15:00|4350.16|4349.56|4349.91|4349.31|4350.41|4349.81|4349.16|4348.56|887
1625649600000|2021-07-07 09:20:00|4350.16|4349.56|4350.91|4350.31|4351.41|4350.81|4349.66|4349.06|980
1625649900000|2021-07-07 09:25:00|4350.78|4350.18|4350.41|4349.81|4351.16|4350.56|4350.16|4349.56|1031
1625650200000|2021-07-07 09:30:00|4350.28|4349.68|4350.66|4350.06|4351.16|4350.56|4349.91|4349.31|680
1625650500000|2021-07-07 09:35:00|4350.91|4350.31|4351.41|4350.81|4351.91|4351.31|4350.41|4349.81|815
1625650800000|2021-07-07 09:40:00|4351.66|4351.06|4350.91|4350.31|4352.16|4351.56|4350.91|4350.31|699
1625651100000|2021-07-07 09:45:00|4351.03|4350.43|4351.16|4350.56|4351.66|4351.06|4350.91|4350.31|719
1625651400000|2021-07-07 09:50:00|4351.03|4350.43|4349.91|4349.31|4351.03|4350.43|4349.41|4348.81|775
1625651700000|2021-07-07 09:55:00|4350.03|4349.43|4349.91|4349.31|4350.66|4350.06|4349.91|4349.31|538
1625652000000|2021-07-07 10:00:00|4349.78|4349.18|4348.66|4348.06|4349.91|4349.31|4348.66|4348.06|1012
1625652300000|2021-07-07 10:05:00|4348.78|4348.18|4348.91|4348.31|4349.41|4348.81|4348.41|4347.81|958
1625652600000|2021-07-07 10:10:00|4349.03|4348.43|4347.16|4346.56|4349.41|4348.81|4346.66|4346.06|1334
1625652900000|2021-07-07 10:15:00|4347.03|4346.43|4347.78|4347.18|4348.78|4348.18|4347.03|4346.43|1217
1625653200000|2021-07-07 10:20:00|4347.66|4347.06|4348.16|4347.56|4348.91|4348.31|4347.66|4347.06|732
1625653500000|2021-07-07 10:25:00|4347.91|4347.31|4348.66|4348.06|4348.91|4348.31|4347.91|4347.31|851
1625653800000|2021-07-07 10:30:00|4348.53|4347.93|4348.41|4347.81|4348.91|4348.31|4347.91|4347.31|526
1625654100000|2021-07-07 10:35:00|4348.66|4348.06|4348.41|4347.81|4348.66|4348.06|4346.66|4346.06|1353
1625654400000|2021-07-07 10:40:00|4348.16|4347.56|4351.16|4350.56|4351.16|4350.56|4348.16|4347.56|1325
1625654700000|2021-07-07 10:45:00|4350.91|4350.31|4350.91|4350.31|4351.78|4351.18|4350.66|4350.06|1563
1625655000000|2021-07-07 10:50:00|4351.16|4350.56|4350.66|4350.06|4351.41|4350.81|4350.41|4349.81|933
1625655300000|2021-07-07 10:55:00|4350.53|4349.93|4351.41|4350.81|4351.41|4350.81|4350.41|4349.81|798
1625655600000|2021-07-07 11:00:00|4351.66|4351.06|4350.78|4350.18|4351.78|4351.18|4350.41|4349.81|1934
1625655900000|2021-07-07 11:05:00|4350.91|4350.31|4352.16|4351.56|4352.41|4351.81|4350.66|4350.06|2338
1625656200000|2021-07-07 11:10:00|4351.91|4351.31|4351.41|4350.81|4351.91|4351.31|4350.91|4350.31|1340
1625656500000|2021-07-07 11:15:00|4351.16|4350.56|4350.41|4349.81|4351.53|4350.93|4350.41|4349.81|1028
1625656800000|2021-07-07 11:20:00|4350.66|4350.06|4350.41|4349.81|4350.91|4350.31|4350.16|4349.56|816
1625657100000|2021-07-07 11:25:00|4350.66|4350.06|4350.16|4349.56|4351.66|4351.06|4350.16|4349.56|1975
1625657400000|2021-07-07 11:30:00|4350.28|4349.68|4351.16|4350.56|4351.66|4351.06|4349.91|4349.31|1445
1625657700000|2021-07-07 11:35:00|4351.28|4350.68|4350.66|4350.06|4351.91|4351.31|4350.66|4350.06|1497
1625658000000|2021-07-07 11:40:00|4350.78|4350.18|4350.66|4350.06|4351.66|4351.06|4350.41|4349.81|1061
1625658300000|2021-07-07 11:45:00|4350.91|4350.31|4350.66|4350.06|4351.16|4350.56|4350.41|4349.81|786
1625658600000|2021-07-07 11:50:00|4350.78|4350.18|4351.16|4350.56|4351.66|4351.06|4350.41|4349.81|874
1625658900000|2021-07-07 11:55:00|4351.41|4350.81|4351.91|4351.31|4352.66|4352.06|4351.41|4350.81|1560
1625659200000|2021-07-07 12:00:00|4352.16|4351.56|4354.16|4353.56|4354.16|4353.56|4352.16|4351.56|2230
1625659500000|2021-07-07 12:05:00|4353.91|4353.31|4353.66|4353.06|4354.16|4353.56|4353.41|4352.81|2024
1625659800000|2021-07-07 12:10:00|4353.78|4353.18|4353.16|4352.56|4354.66|4354.06|4353.03|4352.43|2069
1625660100000|2021-07-07 12:15:00|4353.41|4352.81|4349.41|4348.81|4353.66|4353.06|4349.41|4348.81|3518
1625660400000|2021-07-07 12:20:00|4349.16|4348.56|4351.41|4350.81|4352.16|4351.56|4348.91|4348.31|2605
1625660700000|2021-07-07 12:25:00|4351.66|4351.06|4350.41|4349.81|4352.03|4351.43|4350.41|4349.81|1556
1625661000000|2021-07-07 12:30:00|4350.53|4349.93|4347.91|4347.31|4350.66|4350.06|4347.66|4347.06|3270
1625661300000|2021-07-07 12:35:00|4348.03|4347.43|4348.16|4347.56|4348.91|4348.31|4347.91|4347.31|2296
1625661600000|2021-07-07 12:40:00|4348.28|4347.68|4348.16|4347.56|4348.66|4348.06|4347.91|4347.31|1658
1625661900000|2021-07-07 12:45:00|4347.91|4347.31|4347.66|4347.06|4348.41|4347.81|4347.66|4347.06|1341
1625662200000|2021-07-07 12:50:00|4347.91|4347.31|4347.66|4347.06|4347.91|4347.31|4345.66|4345.06|3518
1625662500000|2021-07-07 12:55:00|4347.53|4346.93|4347.16|4346.56|4347.66|4347.06|4346.41|4345.81|1973
1625662800000|2021-07-07 13:00:00|4347.28|4346.68|4348.16|4347.56|4348.16|4347.56|4346.78|4346.18|2104
1625663100000|2021-07-07 13:05:00|4348.41|4347.81|4348.16|4347.56|4348.91|4348.31|4348.16|4347.56|2194
1625663400000|2021-07-07 13:10:00|4348.28|4347.68|4348.41|4347.81|4349.41|4348.81|4348.28|4347.68|2213
1625663700000|2021-07-07 13:15:00|4348.53|4347.93|4348.91|4348.31|4348.91|4348.31|4348.16|4347.56|1108
1625664000000|2021-07-07 13:20:00|4349.03|4348.43|4349.66|4349.06|4350.16|4349.56|4349.03|4348.43|2366
1625664300000|2021-07-07 13:25:00|4349.91|4349.31|4351.41|4350.81|4351.66|4351.06|4348.91|4348.31|5724
1625664600000|2021-07-07 13:30:00|4351.31|4350.91|4354.06|4353.66|4354.31|4353.91|4348.56|4348.16|33171
1625664900000|2021-07-07 13:35:00|4353.81|4353.41|4356.06|4355.66|4356.31|4355.91|4353.31|4352.91|18940
1625665200000|2021-07-07 13:40:00|4355.81|4355.41|4354.56|4354.16|4356.31|4355.91|4351.81|4351.41|18969
1625665500000|2021-07-07 13:45:00|4354.81|4354.41|4355.81|4355.41|4356.56|4356.16|4354.06|4353.66|14782
1625665800000|2021-07-07 13:50:00|4355.56|4355.16|4350.56|4350.16|4355.56|4355.16|4350.31|4349.91|18665
1625666100000|2021-07-07 13:55:00|4350.81|4350.41|4352.06|4351.66|4353.06|4352.66|4350.06|4349.66|11950
1625666400000|2021-07-07 14:00:00|4351.81|4351.41|4345.31|4344.91|4352.31|4351.91|4345.06|4344.66|19721
1625666700000|2021-07-07 14:05:00|4345.06|4344.66|4348.31|4347.91|4348.56|4348.16|4344.81|4344.41|19896
1625667000000|2021-07-07 14:10:00|4348.43|4348.03|4350.93|4350.53|4352.31|4351.91|4348.43|4348.03|15202
1625667300000|2021-07-07 14:15:00|4351.06|4350.66|4350.81|4350.41|4353.06|4352.66|4350.68|4350.28|10238
1625667600000|2021-07-07 14:20:00|4351.06|4350.66|4347.81|4347.41|4351.06|4350.66|4347.81|4347.41|12191
1625667900000|2021-07-07 14:25:00|4348.06|4347.66|4340.81|4340.41|4348.68|4348.28|4340.06|4339.66|25470
1625668200000|2021-07-07 14:30:00|4340.56|4340.16|4337.31|4336.91|4342.81|4342.41|4337.06|4336.66|29291
1625668500000|2021-07-07 14:35:00|4337.06|4336.66|4336.81|4336.41|4341.68|4341.28|4336.56|4336.16|22163
1625668800000|2021-07-07 14:40:00|4336.56|4336.16|4331.06|4330.66|4337.81|4337.41|4330.81|4330.41|27227
1625669100000|2021-07-07 14:45:00|4330.81|4330.41|4338.06|4337.66|4339.81|4339.41|4329.56|4329.16|29026
1625669400000|2021-07-07 14:50:00|4337.81|4337.41|4338.81|4338.41|4339.56|4339.16|4336.31|4335.91|16489
1625669700000|2021-07-07 14:55:00|4339.31|4338.91|4341.06|4340.66|4341.93|4341.53|4338.56|4338.16|16609
1625670000000|2021-07-07 15:00:00|4340.81|4340.41|4340.81|4340.41|4342.31|4341.91|4337.31|4336.91|17460
1625670300000|2021-07-07 15:05:00|4340.56|4340.16|4340.06|4339.66|4342.31|4341.91|4338.06|4337.66|13821
1625670600000|2021-07-07 15:10:00|4339.81|4339.41|4344.31|4343.91|4344.31|4343.91|4338.81|4338.41|13643
1625670900000|2021-07-07 15:15:00|4344.56|4344.16|4346.06|4345.66|4347.06|4346.66|4342.06|4341.66|14468
1625671200000|2021-07-07 15:20:00|4346.18|4345.78|4347.06|4346.66|4347.81|4347.41|4345.31|4344.91|10554
1625671500000|2021-07-07 15:25:00|4347.31|4346.91|4349.06|4348.66|4349.31|4348.91|4345.81|4345.41|11741
1625671800000|2021-07-07 15:30:00|4348.81|4348.41|4348.56|4348.16|4349.81|4349.41|4346.81|4346.41|12407
1625672100000|2021-07-07 15:35:00|4348.81|4348.41|4351.56|4351.16|4352.06|4351.66|4348.56|4348.16|11975
1625672400000|2021-07-07 15:40:00|4351.68|4351.28|4353.81|4353.41|4354.31|4353.91|4351.56|4351.16|12320
1625672700000|2021-07-07 15:45:00|4353.93|4353.53|4355.56|4355.16|4355.56|4355.16|4353.56|4353.16|16258
1625673000000|2021-07-07 15:50:00|4355.31|4354.91|4354.56|4354.16|4356.31|4355.91|4354.31|4353.91|12223
1625673300000|2021-07-07 15:55:00|4354.81|4354.41|4352.31|4351.91|4355.31|4354.91|4351.31|4350.91|10879
1625673600000|2021-07-07 16:00:00|4352.56|4352.16|4356.56|4356.16|4356.56|4356.16|4352.31|4351.91|12778
1625673900000|2021-07-07 16:05:00|4356.31|4355.91|4356.81|4356.41|4357.06|4356.66|4355.56|4355.16|8038
1625674200000|2021-07-07 16:10:00|4356.68|4356.28|4358.06|4357.66|4358.56|4358.16|4355.81|4355.41|11496
1625674500000|2021-07-07 16:15:00|4358.31|4357.91|4357.81|4357.41|4359.06|4358.66|4356.81|4356.41|8284
1625674800000|2021-07-07 16:20:00|4357.56|4357.16|4355.81|4355.41|4358.31|4357.91|4354.56|4354.16|7900
1625675100000|2021-07-07 16:25:00|4355.68|4355.28|4353.81|4353.41|4356.06|4355.66|4353.56|4353.16|4273
1625675400000|2021-07-07 16:30:00|4353.93|4353.53|4357.31|4356.91|4357.31|4356.91|4353.06|4352.66|5787
1625675700000|2021-07-07 16:35:00|4357.06|4356.66|4355.81|4355.41|4357.31|4356.91|4355.56|4355.16|5335
1625676000000|2021-07-07 16:40:00|4355.56|4355.16|4353.06|4352.66|4356.31|4355.91|4353.06|4352.66|6494
1625676300000|2021-07-07 16:45:00|4353.31|4352.91|4354.06|4353.66|4354.06|4353.66|4352.31|4351.91|6626
1625676600000|2021-07-07 16:50:00|4354.31|4353.91|4355.56|4355.16|4355.56|4355.16|4353.81|4353.41|7074
1625676900000|2021-07-07 16:55:00|4355.31|4354.91|4355.06|4354.66|4355.81|4355.41|4354.31|4353.91|3856
1625677200000|2021-07-07 17:00:00|4355.31|4354.91|4352.56|4352.16|4355.31|4354.91|4352.43|4352.03|4760
1625677500000|2021-07-07 17:05:00|4352.43|4352.03|4352.31|4351.91|4353.56|4353.16|4351.31|4350.91|5744
1625677800000|2021-07-07 17:10:00|4352.06|4351.66|4352.81|4352.41|4353.56|4353.16|4350.81|4350.41|5615
1625678100000|2021-07-07 17:15:00|4352.56|4352.16|4352.81|4352.41|4353.06|4352.66|4351.56|4351.16|4497
1625678400000|2021-07-07 17:20:00|4352.56|4352.16|4351.31|4350.91|4352.81|4352.41|4351.31|4350.91|4205
1625678700000|2021-07-07 17:25:00|4351.56|4351.16|4352.29|4351.89|4352.81|4352.41|4351.06|4350.66|4246
1625679000000|2021-07-07 17:30:00|4352.41|4352.01|4352.79|4352.39|4353.29|4352.89|4351.17|4350.77|4471
1625679300000|2021-07-07 17:35:00|4353.04|4352.64|4352.79|4352.39|4353.79|4353.39|4351.79|4351.39|4217
1625679600000|2021-07-07 17:40:00|4352.66|4352.26|4353.04|4352.64|4353.29|4352.89|4352.04|4351.64|4319
1625679900000|2021-07-07 17:45:00|4353.29|4352.89|4356.79|4356.39|4356.79|4356.39|4353.29|4352.89|6955
1625680200000|2021-07-07 17:50:00|4356.54|4356.14|4356.79|4356.39|4357.29|4356.89|4355.54|4355.14|5142
1625680500000|2021-07-07 17:55:00|4357.04|4356.64|4353.91|4353.51|4357.29|4356.89|4353.29|4352.89|6182
1625680800000|2021-07-07 18:00:00|4355.16|4354.76|4360.79|4360.39|4362.29|4361.89|4353.79|4353.39|23689
1625681100000|2021-07-07 18:05:00|4361.29|4360.89|4361.79|4361.39|4362.29|4361.89|4357.54|4357.14|14796
1625681400000|2021-07-07 18:10:00|4362.04|4361.64|4359.54|4359.14|4362.04|4361.64|4358.79|4358.39|11568
1625681700000|2021-07-07 18:15:00|4359.29|4358.89|4362.29|4361.89|4362.29|4361.89|4356.54|4356.14|13751
1625682000000|2021-07-07 18:20:00|4362.04|4361.64|4358.29|4357.89|4362.29|4361.89|4357.29|4356.89|13113
1625682300000|2021-07-07 18:25:00|4358.41|4358.01|4357.29|4356.89|4359.54|4359.14|4357.29|4356.89|6783
1625682600000|2021-07-07 18:30:00|4357.04|4356.64|4355.79|4355.39|4357.79|4357.39|4355.54|4355.14|12246
1625682900000|2021-07-07 18:35:00|4356.04|4355.64|4353.04|4352.64|4356.29|4355.89|4352.79|4352.39|15340
1625683200000|2021-07-07 18:40:00|4353.54|4353.14|4355.29|4354.89|4356.04|4355.64|4352.29|4351.89|11626
1625683500000|2021-07-07 18:45:00|4355.54|4355.14|4358.29|4357.89|4358.54|4358.14|4354.54|4354.14|11867
1625683800000|2021-07-07 18:50:00|4358.04|4357.64|4356.79|4356.39|4358.79|4358.39|4356.29|4355.89|9590
1625684100000|2021-07-07 18:55:00|4357.04|4356.64|4359.79|4359.39|4360.79|4360.39|4357.04|4356.64|8258
1625684400000|2021-07-07 19:00:00|4359.54|4359.14|4362.04|4361.64|4362.29|4361.89|4359.54|4359.14|8224
1625684700000|2021-07-07 19:05:00|4361.79|4361.39|4361.54|4361.14|4362.04|4361.64|4360.29|4359.89|7715
1625685000000|2021-07-07 19:10:00|4361.79|4361.39|4361.29|4360.89|4362.04|4361.64|4360.41|4360.01|5741
1625685300000|2021-07-07 19:15:00|4361.04|4360.64|4359.54|4359.14|4361.66|4361.26|4358.79|4358.39|7925
1625685600000|2021-07-07 19:20:00|4359.79|4359.39|4359.79|4359.39|4362.04|4361.64|4359.29|4358.89|10356
1625685900000|2021-07-07 19:25:00|4359.66|4359.26|4360.04|4359.64|4360.29|4359.89|4358.79|4358.39|5761
1625686200000|2021-07-07 19:30:00|4359.79|4359.39|4362.29|4361.89|4362.54|4362.14|4358.79|4358.39|9117
1625686500000|2021-07-07 19:35:00|4362.04|4361.64|4360.79|4360.39|4362.29|4361.89|4359.29|4358.89|8389
1625686800000|2021-07-07 19:40:00|4361.29|4360.89|4361.04|4360.64|4361.41|4361.01|4359.54|4359.14|6557
1625687100000|2021-07-07 19:45:00|4360.79|4360.39|4360.07|4359.67|4361.82|4361.42|4360.07|4359.67|8448
1625687400000|2021-07-07 19:50:00|4361.07|4360.67|4360.82|4360.42|4362.07|4361.67|4359.82|4359.42|17914
1625687700000|2021-07-07 19:55:00|4361.07|4360.67|4359.32|4358.92|4361.07|4360.67|4356.07|4355.67|55478
1625688000000|2021-07-07 20:00:00|4358.46|4358.06|4357.06|4356.46|4359.56|4358.96|4356.31|4355.71|19653
1625688300000|2021-07-07 20:05:00|4357.31|4356.71|4357.06|4356.46|4357.31|4356.71|4356.31|4355.71|5013
1625688600000|2021-07-07 20:10:00|4356.81|4356.21|4358.43|4357.83|4358.81|4358.21|4356.81|4356.21|5041
1625688900000|2021-07-07 20:15:00|4358.56|4357.96|4358.06|4357.46|4358.56|4357.96|4357.81|4357.21|570
1625689200000|2021-07-07 20:20:00|4357.93|4357.33|4358.31|4357.71|4358.31|4357.71|4357.81|4357.21|246
1625689500000|2021-07-07 20:25:00|4358.56|4357.96|4358.56|4357.96|4358.56|4357.96|4358.31|4357.71|263
1625689800000|2021-07-07 20:30:00|4358.81|4358.21|4359.31|4358.71|4359.56|4358.96|4358.81|4358.21|694
1625690100000|2021-07-07 20:35:00|4359.43|4358.83|4360.06|4359.46|4360.31|4359.71|4359.31|4358.71|662
1625690400000|2021-07-07 20:40:00|4359.81|4359.21|4359.81|4359.21|4360.31|4359.71|4359.56|4358.96|573
1625690700000|2021-07-07 20:45:00|4359.56|4358.96|4360.56|4359.96|4360.56|4359.96|4359.56|4358.96|674
1625691000000|2021-07-07 20:50:00|4360.81|4360.21|4360.31|4359.71|4360.81|4360.21|4360.06|4359.46|524
1625691300000|2021-07-07 20:55:00|4360.18|4359.58|4361.22|4359.72|4361.24|4360.46|4360.18|4359.58|913
1625691600000|2021-07-07 21:00:00|4361.18|4359.68|4360.78|4359.28|4361.18|4359.68|4360.6|4359.1|0
1625691900000|2021-07-07 21:05:00|4360.75|4359.25|4360.78|4359.28|4360.93|4359.43|4360.75|4359.25|0
1625692200000|2021-07-07 21:10:00|4360.75|4359.25|4360.67|4359.17|4360.75|4359.25|4360.67|4359.17|0
1625692500000|2021-07-07 21:15:00|4360.75|4359.25|4360.75|4359.25|4360.82|4359.32|4360.64|4359.14|0
1625692800000|2021-07-07 21:20:00|4360.71|4359.21|4360.78|4359.28|4360.89|4359.39|4360.67|4359.17|0
1625693100000|2021-07-07 21:25:00|4360.67|4359.17|4360.89|4359.39|4361|4359.5|4360.67|4359.17|0
1625693400000|2021-07-07 21:30:00|4360.82|4359.32|4360.82|4359.32|4360.82|4359.32|4360.82|4359.32|0
1625693700000|2021-07-07 21:35:00|4360.78|4359.28|4360.78|4359.28|4360.78|4359.28|4360.78|4359.28|0
1625694000000|2021-07-07 21:40:00|4360.75|4359.25|4360.75|4359.25|4360.75|4359.25|4360.75|4359.25|0
1625694300000|2021-07-07 21:45:00|4360.71|4359.21|4360.71|4359.21|4360.71|4359.21|4360.67|4359.17|0
1625694600000|2021-07-07 21:50:00|4360.82|4359.32|4360.78|4359.28|4360.89|4359.39|4360.75|4359.25|0
1625694900000|2021-07-07 21:55:00|4360.75|4359.25|4361.04|4359.54|4361.22|4359.72|4360.75|4359.25|0
1625695200000|2021-07-07 22:00:00|4360.68|4360.08|4360.18|4359.58|4360.93|4360.33|4359.81|4359.21|666
1625695500000|2021-07-07 22:05:00|4360.31|4359.71|4360.56|4359.96|4360.56|4359.96|4360.06|4359.46|275
1625695800000|2021-07-07 22:10:00|4360.81|4360.21|4360.31|4359.71|4360.81|4360.21|4360.06|4359.46|255
1625696100000|2021-07-07 22:15:00|4360.43|4359.83|4360.56|4359.96|4360.56|4359.96|4360.31|4359.71|74
1625696400000|2021-07-07 22:20:00|4360.43|4359.83|4360.06|4359.46|4360.56|4359.96|4360.06|4359.46|211
1625696700000|2021-07-07 22:25:00|4359.93|4359.33|4359.81|4359.21|4359.93|4359.33|4359.56|4358.96|124
1625697000000|2021-07-07 22:30:00|4360.06|4359.46|4359.56|4358.96|4360.06|4359.46|4359.56|4358.96|151
1625697300000|2021-07-07 22:35:00|4359.68|4359.08|4359.81|4359.21|4359.81|4359.21|4359.56|4358.96|146
1625697600000|2021-07-07 22:40:00|4359.68|4359.08|4359.81|4359.21|4359.81|4359.21|4359.56|4358.96|153
1625697900000|2021-07-07 22:45:00|4359.68|4359.08|4359.56|4358.96|4359.68|4359.08|4359.56|4358.96|75
1625698200000|2021-07-07 22:50:00|4359.43|4358.83|4360.06|4359.46|4360.06|4359.46|4359.31|4358.71|225
1625698500000|2021-07-07 22:55:00|4359.93|4359.33|4360.31|4359.71|4360.56|4359.96|4359.93|4359.33|160
1625698800000|2021-07-07 23:00:00|4360.18|4359.58|4360.56|4359.96|4360.56|4359.96|4360.06|4359.46|176
1625699100000|2021-07-07 23:05:00|4360.31|4359.71|4360.56|4359.96|4360.56|4359.96|4360.31|4359.71|243
1625699400000|2021-07-07 23:10:00|4360.43|4359.83|4360.31|4359.71|4360.43|4359.83|4360.06|4359.46|98
1625699700000|2021-07-07 23:15:00|4360.18|4359.58|4360.31|4359.71|4360.31|4359.71|4359.81|4359.21|302
1625700000000|2021-07-07 23:20:00|4360.06|4359.46|4360.56|4359.96|4360.56|4359.96|4360.06|4359.46|141
1625700300000|2021-07-07 23:25:00|4360.43|4359.83|4360.31|4359.71|4360.56|4359.96|4360.31|4359.71|104
1625700600000|2021-07-07 23:30:00|4360.18|4359.58|4359.81|4359.21|4360.31|4359.71|4359.81|4359.21|177
1625700900000|2021-07-07 23:35:00|4359.56|4358.96|4359.81|4359.21|4359.81|4359.21|4359.56|4358.96|139
1625701200000|2021-07-07 23:40:00|4359.68|4359.08|4359.31|4358.71|4359.68|4359.08|4358.81|4358.21|392
1625701500000|2021-07-07 23:45:00|4359.18|4358.58|4358.81|4358.21|4359.18|4358.58|4358.56|4357.96|352
1625701800000|2021-07-07 23:50:00|4359.06|4358.46|4359.43|4358.83|4359.81|4359.21|4358.81|4358.21|298
1625702100000|2021-07-07 23:55:00|4359.56|4358.96|4359.18|4358.58|4359.56|4358.96|4359.06|4358.46|301
1625702400000|2021-07-08 00:00:00|4359.31|4358.71|4358.56|4357.96|4360.81|4360.21|4358.56|4357.96|1057
1625702700000|2021-07-08 00:05:00|4358.81|4358.21|4359.56|4358.96|4360.06|4359.46|4358.81|4358.21|495
1625703000000|2021-07-08 00:10:00|4359.43|4358.83|4359.31|4358.71|4359.56|4358.96|4358.81|4358.21|355
1625703300000|2021-07-08 00:15:00|4359.56|4358.96|4358.06|4357.46|4359.81|4359.21|4357.81|4357.21|828
1625703600000|2021-07-08 00:20:00|4358.18|4357.58|4358.06|4357.46|4358.56|4357.96|4357.81|4357.21|406
1625703900000|2021-07-08 00:25:00|4357.93|4357.33|4358.06|4357.46|4358.31|4357.71|4357.81|4357.21|354
1625704200000|2021-07-08 00:30:00|4358.18|4357.58|4358.56|4357.96|4358.81|4358.21|4358.06|4357.46|430
1625704500000|2021-07-08 00:35:00|4358.43|4357.83|4357.81|4357.21|4358.56|4357.96|4357.81|4357.21|278
1625704800000|2021-07-08 00:40:00|4357.56|4356.96|4357.56|4356.96|4358.06|4357.46|4357.31|4356.71|453
1625705100000|2021-07-08 00:45:00|4357.43|4356.83|4357.31|4356.71|4357.56|4356.96|4356.81|4356.21|471
1625705400000|2021-07-08 00:50:00|4357.18|4356.58|4356.06|4355.46|4357.31|4356.71|4355.56|4354.96|830
1625705700000|2021-07-08 00:55:00|4355.81|4355.21|4356.81|4356.21|4356.81|4356.21|4355.81|4355.21|408
1625706000000|2021-07-08 01:00:00|4356.68|4356.08|4355.56|4354.96|4356.81|4356.21|4355.31|4354.71|602
1625706300000|2021-07-08 01:05:00|4355.68|4355.08|4355.31|4354.71|4355.81|4355.21|4354.06|4353.46|1185
1625706600000|2021-07-08 01:10:00|4355.06|4354.46|4354.81|4354.21|4355.31|4354.71|4354.56|4353.96|350
1625706900000|2021-07-08 01:15:00|4354.56|4353.96|4354.81|4354.21|4355.06|4354.46|4353.81|4353.21|642
1625707200000|2021-07-08 01:20:00|4354.68|4354.08|4355.56|4354.96|4355.81|4355.21|4354.31|4353.71|478
1625707500000|2021-07-08 01:25:00|4355.81|4355.21|4355.31|4354.71|4356.31|4355.71|4355.06|4354.46|589
1625707800000|2021-07-08 01:30:00|4355.56|4354.96|4355.31|4354.71|4355.56|4354.96|4354.56|4353.96|683
1625708100000|2021-07-08 01:35:00|4355.43|4354.83|4355.81|4355.21|4356.06|4355.46|4354.81|4354.21|501
1625708400000|2021-07-08 01:40:00|4355.68|4355.08|4355.81|4355.21|4356.31|4355.71|4355.56|4354.96|500
1625708700000|2021-07-08 01:45:00|4355.68|4355.08|4353.31|4352.71|4355.68|4355.08|4353.31|4352.71|1037
1625709000000|2021-07-08 01:50:00|4353.06|4352.46|4351.31|4350.71|4353.06|4352.46|4351.31|4350.71|1467
1625709300000|2021-07-08 01:55:00|4351.56|4350.96|4351.31|4350.71|4351.81|4351.21|4351.31|4350.71|862
1625709600000|2021-07-08 02:00:00|4351.56|4350.96|4352.56|4351.96|4352.56|4351.96|4351.31|4350.71|826
1625709900000|2021-07-08 02:05:00|4352.43|4351.83|4352.81|4352.21|4352.81|4352.21|4352.06|4351.46|447
1625710200000|2021-07-08 02:10:00|4352.56|4351.96|4352.81|4352.21|4353.06|4352.46|4352.06|4351.46|404
1625710500000|2021-07-08 02:15:00|4352.56|4351.96|4352.31|4351.71|4352.81|4352.21|4352.31|4351.71|324
1625710800000|2021-07-08 02:20:00|4352.43|4351.83|4350.81|4350.21|4352.81|4352.21|4350.56|4349.96|1009
1625711100000|2021-07-08 02:25:00|4350.93|4350.33|4350.56|4349.96|4351.81|4351.21|4350.43|4349.83|675
1625711400000|2021-07-08 02:30:00|4350.31|4349.71|4349.56|4348.96|4351.06|4350.46|4349.56|4348.96|1160
1625711700000|2021-07-08 02:35:00|4349.31|4348.71|4348.06|4347.46|4349.31|4348.71|4347.81|4347.21|1552
1625712000000|2021-07-08 02:40:00|4347.93|4347.33|4348.31|4347.71|4348.68|4348.08|4346.81|4346.21|1299
1625712300000|2021-07-08 02:45:00|4348.06|4347.46|4349.31|4348.71|4349.31|4348.71|4348.06|4347.46|590
1625712600000|2021-07-08 02:50:00|4349.18|4348.58|4349.81|4349.21|4350.06|4349.46|4349.06|4348.46|425
1625712900000|2021-07-08 02:55:00|4349.93|4349.33|4350.06|4349.46|4350.31|4349.71|4349.31|4348.71|793
1625713200000|2021-07-08 03:00:00|4350.18|4349.58|4350.06|4349.46|4350.31|4349.71|4349.43|4348.83|403
1625713500000|2021-07-08 03:05:00|4349.81|4349.21|4350.56|4349.96|4350.56|4349.96|4349.81|4349.21|293
1625713800000|2021-07-08 03:10:00|4350.31|4349.71|4351.06|4350.46|4351.06|4350.46|4350.31|4349.71|505
1625714100000|2021-07-08 03:15:00|4350.81|4350.21|4350.06|4349.46|4350.81|4350.21|4349.81|4349.21|502
1625714400000|2021-07-08 03:20:00|4350.31|4349.71|4348.31|4347.71|4350.31|4349.71|4348.31|4347.71|895
1625714700000|2021-07-08 03:25:00|4348.56|4347.96|4349.06|4348.46|4349.06|4348.46|4348.31|4347.71|508
1625715000000|2021-07-08 03:30:00|4348.93|4348.33|4349.06|4348.46|4349.31|4348.71|4348.56|4347.96|426
1625715300000|2021-07-08 03:35:00|4349.31|4348.71|4349.06|4348.46|4349.56|4348.96|4348.81|4348.21|337
1625715600000|2021-07-08 03:40:00|4349.18|4348.58|4348.56|4347.96|4349.43|4348.83|4348.31|4347.71|403
1625715900000|2021-07-08 03:45:00|4348.43|4347.83|4348.81|4348.21|4349.06|4348.46|4348.31|4347.71|453
1625716200000|2021-07-08 03:50:00|4348.93|4348.33|4350.06|4349.46|4350.06|4349.46|4348.81|4348.21|329
1625716500000|2021-07-08 03:55:00|4350.18|4349.58|4349.81|4349.21|4350.31|4349.71|4349.81|4349.21|252
1625716800000|2021-07-08 04:00:00|4349.68|4349.08|4349.81|4349.21|4350.06|4349.46|4349.31|4348.71|263
1625717100000|2021-07-08 04:05:00|4350.06|4349.46|4349.81|4349.21|4350.06|4349.46|4349.56|4348.96|248
1625717400000|2021-07-08 04:10:00|4349.56|4348.96|4349.31|4348.71|4350.06|4349.46|4349.06|4348.46|291
1625717700000|2021-07-08 04:15:00|4349.06|4348.46|4349.06|4348.46|4349.31|4348.71|4348.56|4347.96|516
1625718000000|2021-07-08 04:20:00|4349.31|4348.71|4349.31|4348.71|4349.31|4348.71|4349.06|4348.46|236
1625718300000|2021-07-08 04:25:00|4349.56|4348.96|4349.56|4348.96|4349.56|4348.96|4349.06|4348.46|267
1625718600000|2021-07-08 04:30:00|4349.31|4348.71|4351.06|4350.46|4351.06|4350.46|4349.31|4348.71|771
1625718900000|2021-07-08 04:35:00|4350.93|4350.33|4350.56|4349.96|4351.06|4350.46|4350.31|4349.71|498
1625719200000|2021-07-08 04:40:00|4350.31|4349.71|4349.81|4349.21|4350.56|4349.96|4349.56|4348.96|362
1625719500000|2021-07-08 04:45:00|4349.68|4349.08|4349.56|4348.96|4350.06|4349.46|4349.56|4348.96|241
1625719800000|2021-07-08 04:50:00|4349.43|4348.83|4350.31|4349.71|4350.31|4349.71|4349.31|4348.71|457
1625720100000|2021-07-08 04:55:00|4350.18|4349.58|4350.31|4349.71|4350.56|4349.96|4350.06|4349.46|231
1625720400000|2021-07-08 05:00:00|4350.18|4349.58|4349.81|4349.21|4350.18|4349.58|4349.81|4349.21|342
1625720700000|2021-07-08 05:05:00|4349.93|4349.33|4348.56|4347.96|4349.93|4349.33|4348.43|4347.83|508
1625721000000|2021-07-08 05:10:00|4348.43|4347.83|4348.56|4347.96|4349.06|4348.46|4348.43|4347.83|506
1625721300000|2021-07-08 05:15:00|4348.81|4348.21|4350.06|4349.46|4350.06|4349.46|4348.56|4347.96|684
1625721600000|2021-07-08 05:20:00|4350.18|4349.58|4350.31|4349.71|4350.68|4350.08|4350.06|4349.46|444
1625721900000|2021-07-08 05:25:00|4350.43|4349.83|4351.31|4350.71|4351.31|4350.71|4350.43|4349.83|375
1625722200000|2021-07-08 05:30:00|4351.06|4350.46|4349.81|4349.21|4351.06|4350.46|4349.81|4349.21|614
1625722500000|2021-07-08 05:35:00|4349.68|4349.08|4349.31|4348.71|4349.81|4349.21|4348.81|4348.21|439
1625722800000|2021-07-08 05:40:00|4349.18|4348.58|4348.56|4347.96|4349.56|4348.96|4348.56|4347.96|448
1625723100000|2021-07-08 05:45:00|4348.43|4347.83|4348.56|4347.96|4349.31|4348.71|4348.31|4347.71|493
1625723400000|2021-07-08 05:50:00|4348.43|4347.83|4348.31|4347.71|4348.81|4348.21|4347.81|4347.21|492
1625723700000|2021-07-08 05:55:00|4348.56|4347.96|4348.31|4347.71|4349.31|4348.71|4348.31|4347.71|637
1625724000000|2021-07-08 06:00:00|4348.06|4347.46|4349.81|4349.21|4350.06|4349.46|4346.81|4346.21|1519
1625724300000|2021-07-08 06:05:00|4349.56|4348.96|4347.81|4347.21|4350.06|4349.46|4347.81|4347.21|629
1625724600000|2021-07-08 06:10:00|4348.06|4347.46|4344.81|4344.21|4348.06|4347.46|4344.56|4343.96|2476
1625724900000|2021-07-08 06:15:00|4344.56|4343.96|4345.56|4344.96|4346.31|4345.71|4344.31|4343.71|1466
1625725200000|2021-07-08 06:20:00|4345.31|4344.71|4346.06|4345.46|4346.06|4345.46|4344.81|4344.21|731
1625725500000|2021-07-08 06:25:00|4346.18|4345.58|4346.06|4345.46|4346.68|4346.08|4345.81|4345.21|677
1625725800000|2021-07-08 06:30:00|4345.81|4345.21|4345.06|4344.46|4346.06|4345.46|4344.81|4344.21|830
1625726100000|2021-07-08 06:35:00|4344.81|4344.21|4342.31|4341.71|4344.81|4344.21|4342.06|4341.46|2076
1625726400000|2021-07-08 06:40:00|4342.06|4341.46|4340.81|4340.21|4342.56|4341.96|4340.56|4339.96|1977
1625726700000|2021-07-08 06:45:00|4340.56|4339.96|4338.31|4337.71|4340.81|4340.21|4337.81|4337.21|3820
1625727000000|2021-07-08 06:50:00|4338.43|4337.83|4338.68|4338.08|4339.31|4338.71|4338.31|4337.71|1665
1625727300000|2021-07-08 06:55:00|4338.81|4338.21|4335.81|4335.21|4339.06|4338.46|4335.31|4334.71|3485
1625727600000|2021-07-08 07:00:00|4336.06|4335.46|4332.81|4332.21|4337.81|4337.21|4332.56|4331.96|5266
1625727900000|2021-07-08 07:05:00|4332.56|4331.96|4333.81|4333.21|4333.81|4333.21|4329.81|4329.21|6856
1625728200000|2021-07-08 07:10:00|4333.56|4332.96|4335.31|4334.71|4337.06|4336.46|4331.93|4331.33|4933
1625728500000|2021-07-08 07:15:00|4335.56|4334.96|4330.56|4329.96|4335.56|4334.96|4329.81|4329.21|3431
1625728800000|2021-07-08 07:20:00|4330.81|4330.21|4329.81|4329.21|4330.81|4330.21|4325.56|4324.96|6505
1625729100000|2021-07-08 07:25:00|4330.06|4329.46|4331.81|4331.21|4333.06|4332.46|4328.56|4327.96|3745
1625729400000|2021-07-08 07:30:00|4331.56|4330.96|4327.93|4327.33|4331.56|4330.96|4324.81|4324.21|4989
1625729700000|2021-07-08 07:35:00|4328.06|4327.46|4328.81|4328.21|4329.81|4329.21|4325.56|4324.96|3163
1625730000000|2021-07-08 07:40:00|4328.68|4328.08|4323.81|4323.21|4328.81|4328.21|4322.93|4322.33|4835
1625730300000|2021-07-08 07:45:00|4323.56|4322.96|4321.06|4320.46|4324.06|4323.46|4317.06|4316.46|9361
1625730600000|2021-07-08 07:50:00|4320.81|4320.21|4321.06|4320.46|4321.06|4320.46|4315.81|4315.21|5267
1625730900000|2021-07-08 07:55:00|4321.31|4320.71|4324.56|4323.96|4324.81|4324.21|4321.06|4320.46|3460
1625731200000|2021-07-08 08:00:00|4324.81|4324.21|4317.31|4316.71|4324.81|4324.21|4316.18|4315.58|6783
1625731500000|2021-07-08 08:05:00|4317.06|4316.46|4319.56|4318.96|4321.18|4320.58|4315.31|4314.71|4943
1625731800000|2021-07-08 08:10:00|4319.31|4318.71|4323.31|4322.71|4323.31|4322.71|4317.56|4316.96|3469
1625732100000|2021-07-08 08:15:00|4323.06|4322.46|4324.81|4324.21|4326.31|4325.71|4320.81|4320.21|3744
1625732400000|2021-07-08 08:20:00|4324.56|4323.96|4320.06|4319.46|4325.31|4324.71|4318.81|4318.21|3725
1625732700000|2021-07-08 08:25:00|4319.93|4319.33|4314.06|4313.46|4320.06|4319.46|4311.06|4310.46|9138
1625733000000|2021-07-08 08:30:00|4313.81|4313.21|4312.93|4312.33|4314.56|4313.96|4310.81|4310.21|6200
1625733300000|2021-07-08 08:35:00|4313.06|4312.46|4315.31|4314.71|4315.31|4314.71|4311.31|4310.71|3040
1625733600000|2021-07-08 08:40:00|4315.18|4314.58|4315.81|4315.21|4316.56|4315.96|4313.06|4312.46|4399
1625733900000|2021-07-08 08:45:00|4315.68|4315.08|4317.56|4316.96|4318.31|4317.71|4314.06|4313.46|2896
1625734200000|2021-07-08 08:50:00|4318.06|4317.46|4316.56|4315.96|4318.56|4317.96|4316.06|4315.46|2173
1625734500000|2021-07-08 08:55:00|4316.68|4316.08|4318.31|4317.71|4319.56|4318.96|4316.68|4316.08|2515
1625734800000|2021-07-08 09:00:00|4318.56|4317.96|4316.06|4315.46|4319.43|4318.83|4315.06|4314.46|3192
1625735100000|2021-07-08 09:05:00|4316.31|4315.71|4311.56|4310.96|4316.81|4316.21|4311.31|4310.71|2801
1625735400000|2021-07-08 09:10:00|4311.43|4310.83|4313.81|4313.21|4314.06|4313.46|4309.81|4309.21|2743
1625735700000|2021-07-08 09:15:00|4313.93|4313.33|4312.06|4311.46|4314.18|4313.58|4312.06|4311.46|1535
1625736000000|2021-07-08 09:20:00|4311.81|4311.21|4308.06|4307.46|4312.31|4311.71|4305.06|4304.46|6985
1625736300000|2021-07-08 09:25:00|4307.56|4306.96|4311.81|4311.21|4312.06|4311.46|4307.06|4306.46|3297
1625736600000|2021-07-08 09:30:00|4312.06|4311.46|4313.81|4313.21|4314.31|4313.71|4311.81|4311.21|3154
1625736900000|2021-07-08 09:35:00|4313.93|4313.33|4311.81|4311.21|4314.56|4313.96|4311.56|4310.96|1698
1625737200000|2021-07-08 09:40:00|4312.06|4311.46|4314.06|4313.46|4315.43|4314.83|4312.06|4311.46|2083
1625737500000|2021-07-08 09:45:00|4314.31|4313.71|4314.56|4313.96|4315.81|4315.21|4313.56|4312.96|1940
1625737800000|2021-07-08 09:50:00|4314.31|4313.71|4312.81|4312.21|4315.06|4314.46|4311.81|4311.21|1613
1625738100000|2021-07-08 09:55:00|4313.06|4312.46|4308.31|4307.71|4313.06|4312.46|4307.06|4306.46|3590
1625738400000|2021-07-08 10:00:00|4308.06|4307.46|4304.06|4303.46|4308.31|4307.71|4300.31|4299.71|11054
1625738700000|2021-07-08 10:05:00|4304.31|4303.71|4300.81|4300.21|4304.31|4303.71|4300.31|4299.71|4262
1625739000000|2021-07-08 10:10:00|4300.56|4299.96|4299.06|4298.46|4301.56|4300.96|4296.56|4295.96|6878
1625739300000|2021-07-08 10:15:00|4299.31|4298.71|4295.56|4294.96|4299.68|4299.08|4291.81|4291.21|9165
1625739600000|2021-07-08 10:20:00|4295.31|4294.71|4293.56|4292.96|4295.31|4294.71|4289.43|4288.83|7688
1625739900000|2021-07-08 10:25:00|4293.31|4292.71|4292.31|4291.71|4293.93|4293.33|4291.31|4290.71|3610
1625740200000|2021-07-08 10:30:00|4292.06|4291.46|4294.81|4294.21|4296.56|4295.96|4289.81|4289.21|6017
1625740500000|2021-07-08 10:35:00|4294.93|4294.33|4296.68|4296.08|4296.81|4296.21|4294.56|4293.96|3273
1625740800000|2021-07-08 10:40:00|4296.81|4296.21|4294.06|4293.46|4296.81|4296.21|4292.81|4292.21|3422
1625741100000|2021-07-08 10:45:00|4294.31|4293.71|4297.81|4297.21|4298.56|4297.96|4293.06|4292.46|3874
1625741400000|2021-07-08 10:50:00|4297.56|4296.96|4299.56|4298.96|4301.68|4301.08|4296.06|4295.46|5644
1625741700000|2021-07-08 10:55:00|4299.81|4299.21|4302.93|4302.33|4303.56|4302.96|4297.68|4297.08|5124
1625742000000|2021-07-08 11:00:00|4302.81|4302.21|4301.81|4301.21|4305.31|4304.71|4301.81|4301.21|6851
1625742300000|2021-07-08 11:05:00|4302.06|4301.46|4302.81|4302.21|4304.06|4303.46|4299.93|4299.33|3931
1625742600000|2021-07-08 11:10:00|4302.68|4302.08|4302.06|4301.46|4303.31|4302.71|4298.31|4297.71|4650
1625742900000|2021-07-08 11:15:00|4302.31|4301.71|4302.56|4301.96|4305.06|4304.46|4300.56|4299.96|4445
1625743200000|2021-07-08 11:20:00|4302.31|4301.71|4304.56|4303.96|4305.56|4304.96|4301.81|4301.21|4118
1625743500000|2021-07-08 11:25:00|4304.68|4304.08|4304.31|4303.71|4305.56|4304.96|4301.81|4301.21|4009
1625743800000|2021-07-08 11:30:00|4304.06|4303.46|4301.31|4300.71|4304.06|4303.46|4297.56|4296.96|4946
1625744100000|2021-07-08 11:35:00|4301.18|4300.58|4299.81|4299.21|4301.56|4300.96|4298.31|4297.71|3292
1625744400000|2021-07-08 11:40:00|4300.06|4299.46|4299.56|4298.96|4300.06|4299.46|4297.68|4297.08|3055
1625744700000|2021-07-08 11:45:00|4299.81|4299.21|4298.56|4297.96|4300.31|4299.71|4294.81|4294.21|4393
1625745000000|2021-07-08 11:50:00|4298.31|4297.71|4296.81|4296.21|4299.31|4298.71|4296.31|4295.71|2345
1625745300000|2021-07-08 11:55:00|4296.68|4296.08|4296.56|4295.96|4297.81|4297.21|4295.56|4294.96|2431
1625745600000|2021-07-08 12:00:00|4296.43|4295.83|4294.56|4293.96|4296.56|4295.96|4293.56|4292.96|3768
1625745900000|2021-07-08 12:05:00|4294.81|4294.21|4290.31|4289.71|4294.81|4294.21|4290.31|4289.71|4596
1625746200000|2021-07-08 12:10:00|4290.56|4289.96|4293.81|4293.21|4294.06|4293.46|4288.06|4287.46|7090
1625746500000|2021-07-08 12:15:00|4294.06|4293.46|4299.06|4298.46|4299.31|4298.71|4293.56|4292.96|7527
1625746800000|2021-07-08 12:20:00|4298.81|4298.21|4299.31|4298.71|4300.31|4299.71|4296.68|4296.08|6386
1625747100000|2021-07-08 12:25:00|4299.06|4298.46|4301.06|4300.46|4301.81|4301.21|4298.43|4297.83|4606
1625747400000|2021-07-08 12:30:00|4300.93|4300.33|4297.31|4296.71|4303.06|4302.46|4296.56|4295.96|6605
1625747700000|2021-07-08 12:35:00|4297.06|4296.46|4300.81|4300.21|4301.56|4300.96|4296.06|4295.46|5142
1625748000000|2021-07-08 12:40:00|4300.68|4300.08|4302.31|4301.71|4302.81|4302.21|4299.31|4298.71|5069
1625748300000|2021-07-08 12:45:00|4302.06|4301.46|4305.06|4304.46|4305.06|4304.46|4300.06|4299.46|5878
1625748600000|2021-07-08 12:50:00|4305.18|4304.58|4303.31|4302.71|4305.18|4304.58|4301.56|4300.96|4938
1625748900000|2021-07-08 12:55:00|4303.06|4302.46|4299.31|4298.71|4303.31|4302.71|4298.81|4298.21|4584
1625749200000|2021-07-08 13:00:00|4299.06|4298.46|4300.31|4299.71|4301.06|4300.46|4296.31|4295.71|6915
1625749500000|2021-07-08 13:05:00|4300.43|4299.83|4295.56|4294.96|4300.56|4299.96|4295.56|4294.96|4619
1625749800000|2021-07-08 13:10:00|4295.43|4294.83|4297.81|4297.21|4299.31|4298.71|4294.56|4293.96|5364
1625750100000|2021-07-08 13:15:00|4298.06|4297.46|4298.81|4298.21|4300.06|4299.46|4297.31|4296.71|4967
1625750400000|2021-07-08 13:20:00|4298.68|4298.08|4298.81|4298.21|4299.81|4299.21|4298.06|4297.46|4817
1625750700000|2021-07-08 13:25:00|4298.56|4297.96|4301.31|4300.71|4301.31|4300.71|4298.06|4297.46|8448
1625751000000|2021-07-08 13:30:00|4301.21|4300.81|4307.96|4307.56|4309.71|4309.31|4297.46|4297.06|73933
1625751300000|2021-07-08 13:35:00|4307.71|4307.31|4305.21|4304.81|4308.21|4307.81|4300.46|4300.06|35149
1625751600000|2021-07-08 13:40:00|4305.71|4305.31|4295.21|4294.81|4307.21|4306.81|4294.21|4293.81|38412
1625751900000|2021-07-08 13:45:00|4294.96|4294.56|4292.71|4292.31|4295.71|4295.31|4290.21|4289.81|39125
1625752200000|2021-07-08 13:50:00|4293.71|4293.31|4305.46|4305.06|4306.21|4305.81|4292.08|4291.68|43161
1625752500000|2021-07-08 13:55:00|4305.96|4305.56|4308.21|4307.81|4308.46|4308.06|4301.46|4301.06|29110
1625752800000|2021-07-08 14:00:00|4307.83|4307.43|4304.96|4304.56|4308.21|4307.81|4297.71|4297.31|35813
1625753100000|2021-07-08 14:05:00|4305.21|4304.81|4300.21|4299.81|4305.46|4305.06|4300.21|4299.81|26495
1625753400000|2021-07-08 14:10:00|4299.96|4299.56|4300.71|4300.31|4304.96|4304.56|4298.71|4298.31|21595
1625753700000|2021-07-08 14:15:00|4301.21|4300.81|4295.46|4295.06|4302.21|4301.81|4295.46|4295.06|23421
1625754000000|2021-07-08 14:20:00|4295.21|4294.81|4292.46|4292.06|4295.46|4295.06|4288.96|4288.56|30077
1625754300000|2021-07-08 14:25:00|4292.71|4292.31|4303.46|4303.06|4303.46|4303.06|4289.96|4289.56|36750
1625754600000|2021-07-08 14:30:00|4303.21|4302.81|4298.21|4297.81|4305.46|4305.06|4296.96|4296.56|32634
1625754900000|2021-07-08 14:35:00|4298.46|4298.06|4296.46|4296.06|4300.46|4300.06|4292.96|4292.56|36658
1625755200000|2021-07-08 14:40:00|4296.21|4295.81|4302.46|4302.06|4303.21|4302.81|4292.46|4292.06|31703
1625755500000|2021-07-08 14:45:00|4302.21|4301.81|4295.98|4295.58|4304.21|4303.81|4294.98|4294.58|19161
1625755800000|2021-07-08 14:50:00|4296.23|4295.83|4301.15|4300.75|4302.65|4302.25|4294.15|4293.75|17318
1625756100000|2021-07-08 14:55:00|4300.9|4300.5|4294.15|4293.75|4301.15|4300.75|4293.65|4293.25|17194
1625756400000|2021-07-08 15:00:00|4294.4|4294|4296.65|4296.25|4298.4|4298|4292.9|4292.5|22526
1625756700000|2021-07-08 15:05:00|4296.9|4296.5|4306.4|4306|4307.4|4307|4296.9|4296.5|24282
1625757000000|2021-07-08 15:10:00|4306.65|4306.25|4307.15|4306.75|4307.9|4307.5|4305.9|4305.5|18113
1625757300000|2021-07-08 15:15:00|4306.9|4306.5|4309.65|4309.25|4310.9|4310.5|4303.9|4303.5|21957
1625757600000|2021-07-08 15:20:00|4309.4|4309|4311.15|4310.75|4312.4|4312|4308.65|4308.25|14193
1625757900000|2021-07-08 15:25:00|4311.4|4311|4312.4|4312|4312.9|4312.5|4310.4|4310|17017
1625758200000|2021-07-08 15:30:00|4312.02|4311.62|4311.4|4311|4313.9|4313.5|4308.4|4308|19077
1625758500000|2021-07-08 15:35:00|4311.65|4311.25|4316.65|4316.25|4317.02|4316.62|4308.9|4308.5|15263
1625758800000|2021-07-08 15:40:00|4316.4|4316|4317.65|4317.25|4318.4|4318|4315.65|4315.25|16745
1625759100000|2021-07-08 15:45:00|4317.77|4317.37|4321.65|4321.25|4322.15|4321.75|4317.77|4317.37|13600
1625759400000|2021-07-08 15:50:00|4321.4|4321|4322.15|4321.75|4324.15|4323.75|4319.65|4319.25|16403
1625759700000|2021-07-08 15:55:00|4321.9|4321.5|4322.4|4322|4322.65|4322.25|4320.15|4319.75|9824
1625760000000|2021-07-08 16:00:00|4322.27|4321.87|4323.65|4323.25|4325.65|4325.25|4321.9|4321.5|13113
1625760300000|2021-07-08 16:05:00|4323.4|4323|4324.9|4324.5|4325.15|4324.75|4323.15|4322.75|6742
1625760600000|2021-07-08 16:10:00|4324.65|4324.25|4320.9|4320.5|4324.9|4324.5|4320.65|4320.25|10070
1625760900000|2021-07-08 16:15:00|4321.02|4320.62|4321.9|4321.5|4323.4|4323|4320.15|4319.75|8432
1625761200000|2021-07-08 16:20:00|4321.65|4321.25|4319.9|4319.5|4322.65|4322.25|4319.65|4319.25|8005
1625761500000|2021-07-08 16:25:00|4320.15|4319.75|4324.27|4323.87|4325.15|4324.75|4319.65|4319.25|7612
1625761800000|2021-07-08 16:30:00|4324.15|4323.75|4326.9|4326.5|4329.4|4329|4323.9|4323.5|14924
1625762100000|2021-07-08 16:35:00|4327.02|4326.62|4327.4|4327|4327.9|4327.5|4324.9|4324.5|8642
1625762400000|2021-07-08 16:40:00|4327.15|4326.75|4328.65|4328.25|4328.9|4328.5|4325.4|4325|7716
1625762700000|2021-07-08 16:45:00|4328.4|4328|4328.15|4327.75|4328.9|4328.5|4326.9|4326.5|6306
1625763000000|2021-07-08 16:50:00|4328.27|4327.87|4329.27|4328.87|4329.65|4329.25|4326.77|4326.37|7164
1625763300000|2021-07-08 16:55:00|4329.15|4328.75|4328.65|4328.25|4330.4|4330|4328.65|4328.25|10090
1625763600000|2021-07-08 17:00:00|4328.4|4328|4327.15|4326.75|4329.4|4329|4326.9|4326.5|8674
1625763900000|2021-07-08 17:05:00|4326.9|4326.5|4326.65|4326.25|4328.4|4328|4326.4|4326|7174
1625764200000|2021-07-08 17:10:00|4326.77|4326.37|4322.4|4322|4327.15|4326.75|4321.9|4321.5|13817
1625764500000|2021-07-08 17:15:00|4322.65|4322.25|4324.15|4323.75|4326.65|4326.25|4321.65|4321.25|14292
1625764800000|2021-07-08 17:20:00|4323.9|4323.5|4323.43|4323.03|4324.43|4324.03|4322.15|4321.75|11768
1625765100000|2021-07-08 17:25:00|4323.55|4323.15|4327.93|4327.53|4327.93|4327.53|4323.55|4323.15|8850
1625765400000|2021-07-08 17:30:00|4328.18|4327.78|4327.55|4327.15|4329.68|4329.28|4326.18|4325.78|8389
1625765700000|2021-07-08 17:35:00|4327.68|4327.28|4328.43|4328.03|4329.43|4329.03|4326.43|4326.03|7982
1625766000000|2021-07-08 17:40:00|4328.18|4327.78|4328.18|4327.78|4329.68|4329.28|4327.43|4327.03|9257
1625766300000|2021-07-08 17:45:00|4328.43|4328.03|4325.18|4324.78|4328.68|4328.28|4324.93|4324.53|8257
1625766600000|2021-07-08 17:50:00|4325.43|4325.03|4323.93|4323.53|4326.68|4326.28|4323.68|4323.28|5747
1625766900000|2021-07-08 17:55:00|4323.68|4323.28|4323.68|4323.28|4325.43|4325.03|4322.68|4322.28|6107
1625767200000|2021-07-08 18:00:00|4324.18|4323.78|4322.43|4322.03|4324.43|4324.03|4320.93|4320.53|9621
1625767500000|2021-07-08 18:05:00|4322.55|4322.15|4320.18|4319.78|4322.68|4322.28|4319.8|4319.4|6457
1625767800000|2021-07-08 18:10:00|4320.43|4320.03|4322.43|4322.03|4323.18|4322.78|4320.18|4319.78|7703
1625768100000|2021-07-08 18:15:00|4322.55|4322.15|4317.18|4316.78|4323.68|4323.28|4316.18|4315.78|13024
1625768400000|2021-07-08 18:20:00|4316.93|4316.53|4315.68|4315.28|4317.93|4317.53|4315.18|4314.78|11635
1625768700000|2021-07-08 18:25:00|4315.8|4315.4|4315.68|4315.28|4316.93|4316.53|4313.93|4313.53|11167
1625769000000|2021-07-08 18:30:00|4315.55|4315.15|4317.43|4317.03|4317.68|4317.28|4313.18|4312.78|14251
1625769300000|2021-07-08 18:35:00|4317.18|4316.78|4316.18|4315.78|4317.68|4317.28|4315.68|4315.28|8445
1625769600000|2021-07-08 18:40:00|4316.43|4316.03|4315.93|4315.53|4317.43|4317.03|4315.43|4315.03|10353
1625769900000|2021-07-08 18:45:00|4316.18|4315.78|4312.43|4312.03|4316.68|4316.28|4312.43|4312.03|10674
1625770200000|2021-07-08 18:50:00|4312.68|4312.28|4312.93|4312.53|4315.43|4315.03|4312.18|4311.78|11072
1625770500000|2021-07-08 18:55:00|4313.05|4312.65|4316.43|4316.03|4318.93|4318.53|4312.93|4312.53|11179
1625770800000|2021-07-08 19:00:00|4316.18|4315.78|4318.18|4317.78|4319.93|4319.53|4316.18|4315.78|13664
1625771100000|2021-07-08 19:05:00|4318.3|4317.9|4316.68|4316.28|4319.18|4318.78|4315.93|4315.53|12129
1625771400000|2021-07-08 19:10:00|4316.93|4316.53|4313.68|4313.28|4317.68|4317.28|4313.18|4312.78|11941
1625771700000|2021-07-08 19:15:00|4313.93|4313.53|4312.93|4312.53|4313.93|4313.53|4309.93|4309.53|15208
1625772000000|2021-07-08 19:20:00|4312.81|4312.41|4316.56|4316.16|4317.81|4317.41|4311.81|4311.41|15958
1625772300000|2021-07-08 19:25:00|4316.31|4315.91|4315.56|4315.16|4317.56|4317.16|4314.06|4313.66|9494
1625772600000|2021-07-08 19:30:00|4316.06|4315.66|4317.06|4316.66|4319.31|4318.91|4315.06|4314.66|20147
1625772900000|2021-07-08 19:35:00|4317.31|4316.91|4319.31|4318.91|4321.56|4321.16|4315.81|4315.41|19691
1625773200000|2021-07-08 19:40:00|4319.56|4319.16|4314.31|4313.91|4319.56|4319.16|4312.06|4311.66|28831
1625773500000|2021-07-08 19:45:00|4314.06|4313.66|4308.56|4308.16|4314.31|4313.91|4308.31|4307.91|17216
1625773800000|2021-07-08 19:50:00|4307.43|4307.03|4314.56|4314.16|4317.31|4316.91|4305.56|4305.16|42582
1625774100000|2021-07-08 19:55:00|4314.81|4314.41|4324.06|4323.66|4324.06|4323.66|4314.81|4314.41|115470
1625774400000|2021-07-08 20:00:00|4324.1|4323.5|4320.6|4320|4324.85|4324.25|4320.35|4319.75|37721
1625774700000|2021-07-08 20:05:00|4320.85|4320.25|4317.85|4317.25|4321.1|4320.5|4316.35|4315.75|9503
1625775000000|2021-07-08 20:10:00|4317.6|4317|4317.6|4317|4318.1|4317.5|4316.1|4315.5|6455
1625775300000|2021-07-08 20:15:00|4317.35|4316.75|4317.1|4316.5|4317.6|4317|4316.6|4316|672
1625775600000|2021-07-08 20:20:00|4317.22|4316.62|4318.1|4317.5|4318.1|4317.5|4317.1|4316.5|486
1625775900000|2021-07-08 20:25:00|4317.97|4317.37|4319.35|4318.75|4319.35|4318.75|4317.85|4317.25|745
1625776200000|2021-07-08 20:30:00|4319.1|4318.5|4319.6|4319|4319.6|4319|4319.1|4318.5|722
1625776500000|2021-07-08 20:35:00|4319.47|4318.87|4318.85|4318.25|4319.85|4319.25|4318.35|4317.75|971
1625776800000|2021-07-08 20:40:00|4319.35|4318.75|4319.85|4319.25|4320.1|4319.5|4319.1|4318.5|468
1625777100000|2021-07-08 20:45:00|4320.1|4319.5|4319.1|4318.5|4320.1|4319.5|4319.1|4318.5|713
1625777400000|2021-07-08 20:50:00|4319.35|4318.75|4318.85|4318.25|4319.85|4319.25|4318.85|4318.25|342
1625777700000|2021-07-08 20:55:00|4318.97|4318.37|4319.46|4317.96|4320.1|4319.5|4318.97|4317.96|1080
1625778000000|2021-07-08 21:00:00|4319.72|4318.22|4319.39|4317.89|4319.72|4318.22|4319.31|4317.81|0
1625778300000|2021-07-08 21:05:00|4319.35|4317.85|4319.31|4317.81|4319.35|4317.85|4319.17|4317.67|0
1625778600000|2021-07-08 21:10:00|4319.35|4317.85|4319.28|4317.78|4319.53|4318.03|4319.06|4317.56|0
1625778900000|2021-07-08 21:15:00|4319.31|4317.81|4319.57|4318.07|4319.57|4318.07|4319.31|4317.81|0
1625779200000|2021-07-08 21:20:00|4319.61|4318.11|4319.72|4318.22|4319.72|4318.22|4319.61|4318.11|0
1625779500000|2021-07-08 21:25:00|4319.61|4318.11|4319.61|4318.11|4319.61|4318.11|4319.61|4318.11|0
1625779800000|2021-07-08 21:30:00|4319.57|4318.07|4319.42|4317.92|4319.61|4318.11|4319.42|4317.92|0
1625780100000|2021-07-08 21:35:00|4319.57|4318.07|4319.68|4318.18|4319.68|4318.18|4319.57|4318.07|0
1625780400000|2021-07-08 21:40:00|4319.61|4318.11|4319.64|4318.14|4319.75|4318.25|4319.61|4318.11|0
1625780700000|2021-07-08 21:45:00|4319.61|4318.11|4319.39|4317.89|4319.68|4318.18|4319.35|4317.85|0
1625781000000|2021-07-08 21:50:00|4319.42|4317.92|4319.75|4318.25|4319.75|4318.25|4319.42|4317.92|0
1625781300000|2021-07-08 21:55:00|4319.78|4318.28|4319.68|4318.18|4319.85|4318.35|4319.57|4318.07|0
1625781600000|2021-07-08 22:00:00|4319.22|4318.62|4318.35|4317.75|4319.72|4319.12|4317.85|4317.25|1076
1625781900000|2021-07-08 22:05:00|4318.47|4317.87|4319.6|4319|4319.6|4319|4317.85|4317.25|700
1625782200000|2021-07-08 22:10:00|4319.47|4318.87|4319.1|4318.5|4319.6|4319|4319.1|4318.5|453
1625782500000|2021-07-08 22:15:00|4319.22|4318.62|4319.6|4319|4319.6|4319|4319.22|4318.62|269
1625782800000|2021-07-08 22:20:00|4319.85|4319.25|4321.1|4320.5|4321.1|4320.5|4319.85|4319.25|488
1625783100000|2021-07-08 22:25:00|4320.85|4320.25|4321.1|4320.5|4321.1|4320.5|4320.85|4320.25|173
1625783400000|2021-07-08 22:30:00|4320.97|4320.37|4319.35|4318.75|4320.97|4320.37|4319.35|4318.75|353
1625783700000|2021-07-08 22:35:00|4319.1|4318.5|4317.6|4317|4319.1|4318.5|4317.1|4316.5|945
1625784000000|2021-07-08 22:40:00|4317.47|4316.87|4316.6|4316|4317.6|4317|4316.6|4316|217
1625784300000|2021-07-08 22:45:00|4316.85|4316.25|4316.6|4316|4317.35|4316.75|4316.35|4315.75|260
1625784600000|2021-07-08 22:50:00|4316.72|4316.12|4317.6|4317|4317.6|4317|4316.6|4316|346
1625784900000|2021-07-08 22:55:00|4317.72|4317.12|4317.35|4316.75|4318.1|4317.5|4317.1|4316.5|235
1625785200000|2021-07-08 23:00:00|4317.22|4316.62|4317.35|4316.75|4317.35|4316.75|4316.85|4316.25|240
1625785500000|2021-07-08 23:05:00|4317.1|4316.5|4317.6|4317|4317.6|4317|4317.1|4316.5|214
1625785800000|2021-07-08 23:10:00|4317.35|4316.75|4317.6|4317|4317.85|4317.25|4316.97|4316.37|277
1625786100000|2021-07-08 23:15:00|4317.85|4317.25|4318.6|4318|4318.6|4318|4317.6|4317|402
1625786400000|2021-07-08 23:20:00|4318.47|4317.87|4319.1|4318.5|4319.6|4319|4318.47|4317.87|389
1625786700000|2021-07-08 23:25:00|4318.97|4318.37|4319.85|4319.25|4320.1|4319.5|4318.85|4318.25|315
1625787000000|2021-07-08 23:30:00|4320.1|4319.5|4318.85|4318.25|4320.1|4319.5|4318.6|4318|433
1625787300000|2021-07-08 23:35:00|4318.72|4318.12|4320.72|4320.12|4320.85|4320.25|4318.6|4318|567
1625787600000|2021-07-08 23:40:00|4320.6|4320|4320.85|4320.25|4320.97|4320.37|4319.35|4318.75|463
1625787900000|2021-07-08 23:45:00|4320.97|4320.37|4320.6|4320|4321.35|4320.75|4319.85|4319.25|736
1625788200000|2021-07-08 23:50:00|4320.85|4320.25|4318.85|4318.25|4321.1|4320.5|4318.6|4318|581
1625788500000|2021-07-08 23:55:00|4318.6|4318|4317.1|4316.5|4318.6|4318|4316.35|4315.75|1358
1625788800000|2021-07-09 00:00:00|4317.35|4316.75|4320.6|4320|4321.6|4321|4316.6|4316|2656
1625789100000|2021-07-09 00:05:00|4321.1|4320.5|4324.1|4323.5|4324.1|4323.5|4320.85|4320.25|1965
1625789400000|2021-07-09 00:10:00|4323.85|4323.25|4322.1|4321.5|4324.1|4323.5|4322.1|4321.5|1047
1625789700000|2021-07-09 00:15:00|4321.85|4321.25|4321.72|4321.12|4323.6|4323|4321.1|4320.5|1170
1625790000000|2021-07-09 00:20:00|4321.6|4321|4319.1|4318.5|4321.85|4321.25|4318.35|4317.75|1252
1625790300000|2021-07-09 00:25:00|4319.35|4318.75|4320.85|4320.25|4321.1|4320.5|4318.6|4318|817
1625790600000|2021-07-09 00:30:00|4320.6|4320|4317.85|4317.25|4320.6|4320|4317.85|4317.25|1053
1625790900000|2021-07-09 00:35:00|4317.6|4317|4316.35|4315.75|4317.6|4317|4314.85|4314.25|2121
1625791200000|2021-07-09 00:40:00|4316.6|4316|4316.1|4315.5|4317.1|4316.5|4315.6|4315|831
1625791500000|2021-07-09 00:45:00|4315.85|4315.25|4314.35|4313.75|4316.1|4315.5|4313.6|4313|1752
1625791800000|2021-07-09 00:50:00|4314.6|4314|4315.85|4315.25|4316.6|4316|4314.1|4313.5|1084
1625792100000|2021-07-09 00:55:00|4315.72|4315.12|4313.35|4312.75|4316.1|4315.5|4312.85|4312.25|1101
1625792400000|2021-07-09 01:00:00|4313.1|4312.5|4313.1|4312.5|4313.85|4313.25|4312.35|4311.75|1579
1625792700000|2021-07-09 01:05:00|4313.35|4312.75|4312.85|4312.25|4313.35|4312.75|4311.1|4310.5|987
1625793000000|2021-07-09 01:10:00|4312.72|4312.12|4312.35|4311.75|4313.35|4312.75|4312.35|4311.75|844
1625793300000|2021-07-09 01:15:00|4312.1|4311.5|4311.6|4311|4312.85|4312.25|4310.35|4309.75|1772
1625793600000|2021-07-09 01:20:00|4311.72|4311.12|4310.85|4310.25|4311.85|4311.25|4310.6|4310|912
1625793900000|2021-07-09 01:25:00|4310.1|4309.5|4311.35|4310.75|4312.1|4311.5|4310.1|4309.5|1329
1625794200000|2021-07-09 01:30:00|4311.22|4310.62|4313.6|4313|4313.6|4313|4310.85|4310.25|1451
1625794500000|2021-07-09 01:35:00|4313.35|4312.75|4310.6|4310|4313.6|4313|4310.1|4309.5|1220
1625794800000|2021-07-09 01:40:00|4310.35|4309.75|4308.35|4307.75|4310.47|4309.87|4308.22|4307.62|1675
1625795100000|2021-07-09 01:45:00|4308.6|4308|4308.35|4307.75|4309.85|4309.25|4308.1|4307.5|912
1625795400000|2021-07-09 01:50:00|4308.1|4307.5|4306.85|4306.25|4308.6|4308|4306.6|4306|1359
1625795700000|2021-07-09 01:55:00|4306.6|4306|4306.1|4305.5|4307.6|4307|4305.1|4304.5|1834
1625796000000|2021-07-09 02:00:00|4306.35|4305.75|4302.97|4302.37|4306.85|4306.25|4302.6|4302|2235
1625796300000|2021-07-09 02:05:00|4303.1|4302.5|4303.85|4303.25|4304.35|4303.75|4301.85|4301.25|1490
1625796600000|2021-07-09 02:10:00|4303.72|4303.12|4305.1|4304.5|4305.1|4304.5|4302.6|4302|938
1625796900000|2021-07-09 02:15:00|4305.35|4304.75|4306.1|4305.5|4306.1|4305.5|4304.6|4304|900
1625797200000|2021-07-09 02:20:00|4305.97|4305.37|4304.85|4304.25|4305.97|4305.37|4304.47|4303.87|841
1625797500000|2021-07-09 02:25:00|4304.97|4304.37|4304.1|4303.5|4305.35|4304.75|4303.35|4302.75|864
1625797800000|2021-07-09 02:30:00|4304.35|4303.75|4308.1|4307.5|4308.35|4307.75|4304.1|4303.5|1919
1625798100000|2021-07-09 02:35:00|4307.85|4307.25|4309.35|4308.75|4309.47|4308.87|4307.85|4307.25|1254
1625798400000|2021-07-09 02:40:00|4309.22|4308.62|4309.85|4309.25|4310.6|4310|4308.85|4308.25|1013
1625798700000|2021-07-09 02:45:00|4309.97|4309.37|4310.47|4309.87|4311.1|4310.5|4308.85|4308.25|1003
1625799000000|2021-07-09 02:50:00|4310.6|4310|4310.6|4310|4311.35|4310.75|4310.35|4309.75|718
1625799300000|2021-07-09 02:55:00|4310.72|4310.12|4310.85|4310.25|4311.1|4310.5|4310.35|4309.75|520
1625799600000|2021-07-09 03:00:00|4311.1|4310.5|4311.1|4310.5|4311.35|4310.75|4310.35|4309.75|579
1625799900000|2021-07-09 03:05:00|4311.22|4310.62|4314.85|4314.25|4315.1|4314.5|4311.22|4310.62|1503
1625800200000|2021-07-09 03:10:00|4314.97|4314.37|4314.22|4313.62|4315.6|4315|4313.6|4313|1059
1625800500000|2021-07-09 03:15:00|4314.35|4313.75|4313.6|4313|4314.6|4314|4313.35|4312.75|550
1625800800000|2021-07-09 03:20:00|4313.35|4312.75|4314.1|4313.5|4314.35|4313.75|4312.97|4312.37|731
1625801100000|2021-07-09 03:25:00|4314.22|4313.62|4314.1|4313.5|4315.6|4315|4313.6|4313|873
1625801400000|2021-07-09 03:30:00|4314.35|4313.75|4314.85|4314.25|4315.6|4315|4313.85|4313.25|833
1625801700000|2021-07-09 03:35:00|4315.35|4314.75|4315.6|4315|4316.35|4315.75|4314.6|4314|795
1625802000000|2021-07-09 03:40:00|4315.85|4315.25|4313.85|4313.25|4316.1|4315.5|4313.6|4313|681
1625802300000|2021-07-09 03:45:00|4314.1|4313.5|4312.6|4312|4314.1|4313.5|4312.1|4311.5|1057
1625802600000|2021-07-09 03:50:00|4312.35|4311.75|4311.85|4311.25|4312.35|4311.75|4311.72|4311.12|531
1625802900000|2021-07-09 03:55:00|4312.1|4311.5|4310.85|4310.25|4312.35|4311.75|4310.85|4310.25|659
1625803200000|2021-07-09 04:00:00|4311.1|4310.5|4312.35|4311.75|4312.6|4312|4310.97|4310.37|506
1625803500000|2021-07-09 04:05:00|4312.22|4311.62|4312.35|4311.75|4312.6|4312|4311.97|4311.37|273
1625803800000|2021-07-09 04:10:00|4312.6|4312|4312.85|4312.25|4313.35|4312.75|4312.1|4311.5|527
1625804100000|2021-07-09 04:15:00|4313.1|4312.5|4310.1|4309.5|4313.35|4312.75|4310.1|4309.5|595
1625804400000|2021-07-09 04:20:00|4310.22|4309.62|4311.1|4310.5|4311.1|4310.5|4309.85|4309.25|502
1625804700000|2021-07-09 04:25:00|4310.85|4310.25|4310.85|4310.25|4311.6|4311|4310.1|4309.5|406
1625805000000|2021-07-09 04:30:00|4310.6|4310|4311.35|4310.75|4311.6|4311|4310.35|4309.75|455
1625805300000|2021-07-09 04:35:00|4311.6|4311|4310.6|4310|4311.6|4311|4309.85|4309.25|540
1625805600000|2021-07-09 04:40:00|4310.72|4310.12|4310.1|4309.5|4310.85|4310.25|4309.85|4309.25|308
1625805900000|2021-07-09 04:45:00|4310.35|4309.75|4309.85|4309.25|4310.6|4310|4309.35|4308.75|424
1625806200000|2021-07-09 04:50:00|4310.1|4309.5|4313.6|4313|4314.6|4314|4309.85|4309.25|1219
1625806500000|2021-07-09 04:55:00|4313.72|4313.12|4314.35|4313.75|4315.35|4314.75|4313.35|4312.75|1065
1625806800000|2021-07-09 05:00:00|4314.6|4314|4316.1|4315.5|4316.35|4315.75|4314.1|4313.5|1206
1625807100000|2021-07-09 05:05:00|4316.22|4315.62|4317.85|4317.25|4318.85|4318.25|4316.1|4315.5|1670
1625807400000|2021-07-09 05:10:00|4317.97|4317.37|4318.1|4317.5|4320.6|4320|4317.97|4317.37|1609
1625807700000|2021-07-09 05:15:00|4317.97|4317.37|4318.6|4318|4319.35|4318.75|4317.35|4316.75|939
1625808000000|2021-07-09 05:20:00|4318.72|4318.12|4317.72|4317.12|4319.6|4319|4317.6|4317|686
1625808300000|2021-07-09 05:25:00|4317.85|4317.25|4316.6|4316|4318.35|4317.75|4316.6|4316|768
1625808600000|2021-07-09 05:30:00|4316.72|4316.12|4317.1|4316.5|4317.85|4317.25|4315.85|4315.25|944
1625808900000|2021-07-09 05:35:00|4316.97|4316.37|4316.35|4315.75|4317.1|4316.5|4315.85|4315.25|687
1625809200000|2021-07-09 05:40:00|4316.6|4316|4318.35|4317.75|4318.35|4317.75|4316.6|4316|750
1625809500000|2021-07-09 05:45:00|4318.22|4317.62|4318.6|4318|4319.22|4318.62|4316.85|4316.25|1090
1625809800000|2021-07-09 05:50:00|4318.85|4318.25|4317.6|4317|4318.85|4318.25|4316.35|4315.75|928
1625810100000|2021-07-09 05:55:00|4317.35|4316.75|4318.85|4318.25|4319.85|4319.25|4316.6|4316|1715
1625810400000|2021-07-09 06:00:00|4318.6|4318|4319.35|4318.75|4319.85|4319.25|4317.1|4316.5|1791
1625810700000|2021-07-09 06:05:00|4319.47|4318.87|4320.1|4319.5|4322.6|4322|4319.47|4318.87|2908
1625811000000|2021-07-09 06:10:00|4320.6|4320|4322.22|4321.62|4322.35|4321.75|4320.1|4319.5|1551
1625811300000|2021-07-09 06:15:00|4322.1|4321.5|4323.1|4322.5|4323.6|4323|4321.85|4321.25|1625
1625811600000|2021-07-09 06:20:00|4323.22|4322.62|4323.85|4323.25|4324.97|4324.37|4323.22|4322.62|1625
1625811900000|2021-07-09 06:25:00|4323.72|4323.12|4323.85|4323.25|4325.1|4324.5|4322.6|4322|1480
1625812200000|2021-07-09 06:30:00|4324.1|4323.5|4325.1|4324.5|4325.1|4324.5|4323.6|4323|1069
1625812500000|2021-07-09 06:35:00|4325.35|4324.75|4326.6|4326|4326.6|4326|4324.85|4324.25|1707
1625812800000|2021-07-09 06:40:00|4326.47|4325.87|4325.6|4325|4326.97|4326.37|4325.22|4324.62|830
1625813100000|2021-07-09 06:45:00|4325.35|4324.75|4324.35|4323.75|4325.85|4325.25|4324.1|4323.5|790
1625813400000|2021-07-09 06:50:00|4324.47|4323.87|4323.6|4323|4325.1|4324.5|4322.97|4322.37|787
1625813700000|2021-07-09 06:55:00|4323.35|4322.75|4322.35|4321.75|4324.6|4324|4322.35|4321.75|599
1625814000000|2021-07-09 07:00:00|4322.85|4322.25|4326.85|4326.25|4327.85|4327.25|4322.1|4321.5|3636
1625814300000|2021-07-09 07:05:00|4327.1|4326.5|4330.85|4330.25|4331.1|4330.5|4326.6|4326|4682
1625814600000|2021-07-09 07:10:00|4331.1|4330.5|4330.47|4329.87|4332.1|4331.5|4328.6|4328|2947
1625814900000|2021-07-09 07:15:00|4330.6|4330|4330.35|4329.75|4333.1|4332.5|4330.35|4329.75|2498
1625815200000|2021-07-09 07:20:00|4330.1|4329.5|4330.85|4330.25|4332.85|4332.25|4329.85|4329.25|2912
1625815500000|2021-07-09 07:25:00|4330.6|4330|4325.35|4324.75|4331.72|4331.12|4325.35|4324.75|3303
1625815800000|2021-07-09 07:30:00|4325.85|4325.25|4325.72|4325.12|4327.35|4326.75|4324.6|4324|3184
1625816100000|2021-07-09 07:35:00|4325.6|4325|4329.47|4328.87|4329.85|4329.25|4325.6|4325|2738
1625816400000|2021-07-09 07:40:00|4329.6|4329|4329.35|4328.75|4330.35|4329.75|4328.85|4328.25|1585
1625816700000|2021-07-09 07:45:00|4329.6|4329|4329.85|4329.25|4331.1|4330.5|4328.85|4328.25|1553
1625817000000|2021-07-09 07:50:00|4330.1|4329.5|4328.85|4328.25|4331.1|4330.5|4328.6|4328|1692
1625817300000|2021-07-09 07:55:00|4328.72|4328.12|4327.6|4327|4330.1|4329.5|4326.22|4325.62|1654
1625817600000|2021-07-09 08:00:00|4327.72|4327.12|4330.35|4329.75|4330.85|4330.25|4327.72|4327.12|1847
1625817900000|2021-07-09 08:05:00|4330.6|4330|4331.85|4331.25|4332.97|4332.37|4330.6|4330|2563
1625818200000|2021-07-09 08:10:00|4331.97|4331.37|4334.6|4334|4335.6|4335|4331.85|4331.25|3959
1625818500000|2021-07-09 08:15:00|4334.35|4333.75|4332.85|4332.25|4334.6|4334|4332.22|4331.62|2079
1625818800000|2021-07-09 08:20:00|4332.97|4332.37|4333.6|4333|4334.1|4333.5|4332.85|4332.25|1398
1625819100000|2021-07-09 08:25:00|4333.72|4333.12|4332.35|4331.75|4333.85|4333.25|4331.6|4331|2240
1625819400000|2021-07-09 08:30:00|4332.22|4331.62|4334.85|4334.25|4335.35|4334.75|4332.22|4331.62|1781
1625819700000|2021-07-09 08:35:00|4335.1|4334.5|4334.85|4334.25|4335.35|4334.75|4333.85|4333.25|1687
1625820000000|2021-07-09 08:40:00|4335.1|4334.5|4334.47|4333.87|4336.1|4335.5|4334.35|4333.75|1193
1625820300000|2021-07-09 08:45:00|4334.6|4334|4335.85|4335.25|4336.1|4335.5|4334.6|4334|1255
1625820600000|2021-07-09 08:50:00|4335.72|4335.12|4335.1|4334.5|4336.6|4336|4334.85|4334.25|1580
1625820900000|2021-07-09 08:55:00|4334.85|4334.25|4334.85|4334.25|4335.6|4335|4333.6|4333|1139
1625821200000|2021-07-09 09:00:00|4334.97|4334.37|4337.85|4337.25|4338.1|4337.5|4334.85|4334.25|2388
1625821500000|2021-07-09 09:05:00|4337.6|4337|4336.35|4335.75|4337.85|4337.25|4336.1|4335.5|1246
1625821800000|2021-07-09 09:10:00|4336.47|4335.87|4336.85|4336.25|4338.85|4338.25|4335.35|4334.75|3333
1625822100000|2021-07-09 09:15:00|4337.1|4336.5|4338.6|4338|4340.1|4339.5|4336.85|4336.25|3090
1625822400000|2021-07-09 09:20:00|4338.85|4338.25|4339.35|4338.75|4339.85|4339.25|4338.35|4337.75|1890
1625822700000|2021-07-09 09:25:00|4339.22|4338.62|4338.6|4338|4340.35|4339.75|4338.1|4337.5|1657
1625823000000|2021-07-09 09:30:00|4338.85|4338.25|4338.1|4337.5|4340.6|4340|4337.6|4337|1883
1625823300000|2021-07-09 09:35:00|4337.97|4337.37|4335.6|4335|4338.35|4337.75|4335.35|4334.75|1827
1625823600000|2021-07-09 09:40:00|4335.72|4335.12|4335.85|4335.25|4337.35|4336.75|4334.6|4334|2205
1625823900000|2021-07-09 09:45:00|4335.97|4335.37|4333.72|4333.12|4336.1|4335.5|4333.1|4332.5|2140
1625824200000|2021-07-09 09:50:00|4333.6|4333|4334.1|4333.5|4334.85|4334.25|4332.35|4331.75|2602
1625824500000|2021-07-09 09:55:00|4333.85|4333.25|4332.6|4332|4334.6|4334|4332.6|4332|1915
1625824800000|2021-07-09 10:00:00|4332.35|4331.75|4331.35|4330.75|4333.6|4333|4330.6|4330|2475
1625825100000|2021-07-09 10:05:00|4331.1|4330.5|4330.6|4330|4331.6|4331|4328.47|4327.87|2306
1625825400000|2021-07-09 10:10:00|4330.1|4329.5|4330.6|4330|4330.85|4330.25|4328.85|4328.25|1406
1625825700000|2021-07-09 10:15:00|4330.85|4330.25|4333.85|4333.25|4333.85|4333.25|4329.35|4328.75|2211
1625826000000|2021-07-09 10:20:00|4333.6|4333|4334.6|4334|4334.6|4334|4332.6|4332|2030
1625826300000|2021-07-09 10:25:00|4334.35|4333.75|4333.1|4332.5|4334.97|4334.37|4333.1|4332.5|1487
1625826600000|2021-07-09 10:30:00|4333.22|4332.62|4334.85|4334.25|4335.85|4335.25|4332.47|4331.87|1661
1625826900000|2021-07-09 10:35:00|4334.6|4334|4335.35|4334.75|4336.6|4336|4334.6|4334|1401
1625827200000|2021-07-09 10:40:00|4335.47|4334.87|4335.6|4335|4336.85|4336.25|4335.1|4334.5|1362
1625827500000|2021-07-09 10:45:00|4335.72|4335.12|4337.1|4336.5|4337.1|4336.5|4335.35|4334.75|915
1625827800000|2021-07-09 10:50:00|4336.97|4336.37|4335.85|4335.25|4337.1|4336.5|4335.85|4335.25|1436
1625828100000|2021-07-09 10:55:00|4335.97|4335.37|4335.85|4335.25|4336.35|4335.75|4334.85|4334.25|1246
1625828400000|2021-07-09 11:00:00|4336.1|4335.5|4337.85|4337.25|4338.6|4338|4336.1|4335.5|2913
1625828700000|2021-07-09 11:05:00|4338.1|4337.5|4337.35|4336.75|4338.1|4337.5|4335.85|4335.25|1789
1625829000000|2021-07-09 11:10:00|4337.22|4336.62|4338.1|4337.5|4338.6|4338|4337.1|4336.5|1638
1625829300000|2021-07-09 11:15:00|4337.97|4337.37|4339.85|4339.25|4340.35|4339.75|4337.85|4337.25|2286
1625829600000|2021-07-09 11:20:00|4339.6|4339|4339.85|4339.25|4339.85|4339.25|4338.35|4337.75|2555
1625829900000|2021-07-09 11:25:00|4339.6|4339|4337.6|4337|4340.1|4339.5|4337.6|4337|1598
1625830200000|2021-07-09 11:30:00|4337.85|4337.25|4340.72|4340.12|4342.85|4342.25|4335.6|4335|9081
1625830500000|2021-07-09 11:35:00|4340.85|4340.25|4340.1|4339.5|4341.1|4340.5|4339.1|4338.5|2509
1625830800000|2021-07-09 11:40:00|4340.35|4339.75|4344.6|4344|4344.6|4344|4338.85|4338.25|3743
1625831100000|2021-07-09 11:45:00|4344.35|4343.75|4343.35|4342.75|4344.6|4344|4342.1|4341.5|3292
1625831400000|2021-07-09 11:50:00|4343.22|4342.62|4343.1|4342.5|4343.85|4343.25|4342.6|4342|1381
1625831700000|2021-07-09 11:55:00|4342.97|4342.37|4343.1|4342.5|4343.85|4343.25|4342.6|4342|1156
1625832000000|2021-07-09 12:00:00|4343.6|4343|4343.35|4342.75|4344.6|4344|4343.1|4342.5|2003
1625832300000|2021-07-09 12:05:00|4343.6|4343|4342.6|4342|4343.6|4343|4342.35|4341.75|1355
1625832600000|2021-07-09 12:10:00|4342.72|4342.12|4343.6|4343|4343.85|4343.25|4342.6|4342|1096
1625832900000|2021-07-09 12:15:00|4343.85|4343.25|4342.35|4341.75|4343.85|4343.25|4342.1|4341.5|1509
1625833200000|2021-07-09 12:20:00|4342.1|4341.5|4343.6|4343|4343.85|4343.25|4342.1|4341.5|1463
1625833500000|2021-07-09 12:25:00|4343.72|4343.12|4343.1|4342.5|4344.1|4343.5|4342.1|4341.5|1871
1625833800000|2021-07-09 12:30:00|4343.35|4342.75|4343.1|4342.5|4343.6|4343|4342.1|4341.5|2055
1625834100000|2021-07-09 12:35:00|4342.85|4342.25|4341.85|4341.25|4342.85|4342.25|4340.85|4340.25|1875
1625834400000|2021-07-09 12:40:00|4342.1|4341.5|4340.6|4340|4342.1|4341.5|4340.1|4339.5|2008
1625834700000|2021-07-09 12:45:00|4340.35|4339.75|4340.85|4340.25|4341.1|4340.5|4339.6|4339|1438
1625835000000|2021-07-09 12:50:00|4340.6|4340|4341.1|4340.5|4341.35|4340.75|4339.85|4339.25|2383
1625835300000|2021-07-09 12:55:00|4340.85|4340.25|4340.6|4340|4341.35|4340.75|4340.1|4339.5|1599
1625835600000|2021-07-09 13:00:00|4340.72|4340.12|4340.85|4340.25|4341.6|4341|4340.35|4339.75|1673
1625835900000|2021-07-09 13:05:00|4340.72|4340.12|4339.6|4339|4340.85|4340.25|4339.6|4339|1398
1625836200000|2021-07-09 13:10:00|4339.72|4339.12|4338.35|4337.75|4339.85|4339.25|4338.1|4337.5|3377
1625836500000|2021-07-09 13:15:00|4338.22|4337.62|4338.85|4338.25|4339.1|4338.5|4338.1|4337.5|1870
1625836800000|2021-07-09 13:20:00|4338.72|4338.12|4339.1|4338.5|4339.35|4338.75|4338.1|4337.5|2160
1625837100000|2021-07-09 13:25:00|4339.35|4338.75|4339.35|4338.75|4340.1|4339.5|4338.85|4338.25|5811
1625837400000|2021-07-09 13:30:00|4339.25|4338.85|4340|4339.6|4342.5|4342.1|4337|4336.6|40161
1625837700000|2021-07-09 13:35:00|4339.75|4339.35|4340.75|4340.35|4342.75|4342.35|4337.5|4337.1|26389
1625838000000|2021-07-09 13:40:00|4340.25|4339.85|4347.5|4347.1|4347.75|4347.35|4340|4339.6|23105
1625838300000|2021-07-09 13:45:00|4347.75|4347.35|4347|4346.6|4348|4347.6|4345.25|4344.85|25372
1625838600000|2021-07-09 13:50:00|4347.25|4346.85|4349|4348.6|4349.25|4348.85|4347.25|4346.85|19226
1625838900000|2021-07-09 13:55:00|4348.75|4348.35|4349.75|4349.35|4350.25|4349.85|4347.75|4347.35|15595
1625839200000|2021-07-09 14:00:00|4350|4349.6|4354.75|4354.35|4354.75|4354.35|4350|4349.6|35835
1625839500000|2021-07-09 14:05:00|4355|4354.6|4352.5|4352.1|4355.75|4355.35|4352|4351.6|24621
1625839800000|2021-07-09 14:10:00|4352.75|4352.35|4352.4|4352|4353.75|4353.35|4352.15|4351.75|15437
1625840100000|2021-07-09 14:15:00|4352.15|4351.75|4355.4|4355|4355.4|4355|4352.15|4351.75|21364
1625840400000|2021-07-09 14:20:00|4355.15|4354.75|4357.4|4357|4357.65|4357.25|4355.15|4354.75|21612
1625840700000|2021-07-09 14:25:00|4357.65|4357.25|4355.65|4355.25|4357.9|4357.5|4355.65|4355.25|13849
1625841000000|2021-07-09 14:30:00|4355.9|4355.5|4353.65|4353.25|4356.15|4355.75|4353.4|4353|16001
1625841300000|2021-07-09 14:35:00|4353.9|4353.5|4355.15|4354.75|4356.4|4356|4353.9|4353.5|11742
1625841600000|2021-07-09 14:40:00|4355.4|4355|4355.4|4355|4355.9|4355.5|4354.15|4353.75|12098
1625841900000|2021-07-09 14:45:00|4355.65|4355.25|4356.15|4355.75|4356.9|4356.5|4354.65|4354.25|11965
1625842200000|2021-07-09 14:50:00|4355.9|4355.5|4358.15|4357.75|4358.15|4357.75|4355.77|4355.37|10094
1625842500000|2021-07-09 14:55:00|4358.4|4358|4355.15|4354.75|4358.4|4358|4354.65|4354.25|11504
1625842800000|2021-07-09 15:00:00|4355.4|4355|4356.4|4356|4357.15|4356.75|4355.15|4354.75|11241
1625843100000|2021-07-09 15:05:00|4356.65|4356.25|4358.4|4358|4358.4|4358|4356.65|4356.25|8908
1625843400000|2021-07-09 15:10:00|4358.15|4357.75|4356.9|4356.5|4358.15|4357.75|4356.65|4356.25|8566
1625843700000|2021-07-09 15:15:00|4356.65|4356.25|4358.65|4358.25|4358.9|4358.5|4356.4|4356|10901
1625844000000|2021-07-09 15:20:00|4358.9|4358.5|4360.15|4359.75|4360.15|4359.75|4358.65|4358.25|12502
1625844300000|2021-07-09 15:25:00|4360.4|4360|4361.4|4361|4362.65|4362.25|4360.4|4360|22351
1625844600000|2021-07-09 15:30:00|4361.65|4361.25|4362.9|4362.5|4363.15|4362.75|4361.65|4361.25|11687
1625844900000|2021-07-09 15:35:00|4363.02|4362.62|4364.15|4363.75|4365.15|4364.75|4362.9|4362.5|13443
1625845200000|2021-07-09 15:40:00|4364.27|4363.87|4365.4|4365|4366.4|4366|4364.27|4363.87|11446
1625845500000|2021-07-09 15:45:00|4365.65|4365.25|4363.65|4363.25|4366.15|4365.75|4363.4|4363|11886
1625845800000|2021-07-09 15:50:00|4363.9|4363.5|4363.65|4363.25|4364.65|4364.25|4363.65|4363.25|5479
1625846100000|2021-07-09 15:55:00|4363.4|4363|4361.4|4361|4364.15|4363.75|4360.4|4360|16757
1625846400000|2021-07-09 16:00:00|4361.65|4361.25|4362.65|4362.25|4363.52|4363.12|4361.65|4361.25|8537
1625846700000|2021-07-09 16:05:00|4362.9|4362.5|4362.65|4362.25|4363.65|4363.25|4362.4|4362|4624
1625847000000|2021-07-09 16:10:00|4362.4|4362|4362.4|4362|4362.65|4362.25|4361.9|4361.5|6774
1625847300000|2021-07-09 16:15:00|4362.65|4362.25|4362.4|4362|4363.15|4362.75|4362.15|4361.75|6349
1625847600000|2021-07-09 16:20:00|4362.27|4361.87|4360.65|4360.25|4362.4|4362|4360.4|4360|9490
1625847900000|2021-07-09 16:25:00|4360.9|4360.5|4360.65|4360.25|4361.15|4360.75|4360.15|4359.75|4839
1625848200000|2021-07-09 16:30:00|4360.4|4360|4361.15|4360.75|4361.15|4360.75|4360.02|4359.62|4850
1625848500000|2021-07-09 16:35:00|4360.9|4360.5|4362.65|4362.25|4362.65|4362.25|4360.9|4360.5|6444
1625848800000|2021-07-09 16:40:00|4362.72|4362.32|4364.47|4364.07|4364.72|4364.32|4362.47|4362.07|6073
1625849100000|2021-07-09 16:45:00|4364.22|4363.82|4363.47|4363.07|4364.97|4364.57|4363.47|4363.07|6224
1625849400000|2021-07-09 16:50:00|4363.59|4363.19|4363.34|4362.94|4363.97|4363.57|4362.97|4362.57|5000
1625849700000|2021-07-09 16:55:00|4363.47|4363.07|4362.47|4362.07|4363.47|4363.07|4361.97|4361.57|3835
1625850000000|2021-07-09 17:00:00|4362.72|4362.32|4362.97|4362.57|4363.22|4362.82|4362.22|4361.82|5441
1625850300000|2021-07-09 17:05:00|4363.22|4362.82|4360.22|4359.82|4363.22|4362.82|4360.22|4359.82|8118
1625850600000|2021-07-09 17:10:00|4360.47|4360.07|4360.72|4360.32|4361.22|4360.82|4360.22|4359.82|5380
1625850900000|2021-07-09 17:15:00|4360.47|4360.07|4361.72|4361.32|4361.97|4361.57|4360.47|4360.07|4681
1625851200000|2021-07-09 17:20:00|4361.97|4361.57|4361.97|4361.57|4362.47|4362.07|4361.22|4360.82|4879
1625851500000|2021-07-09 17:25:00|4362.22|4361.82|4362.72|4362.32|4362.72|4362.32|4361.97|4361.57|3987
1625851800000|2021-07-09 17:30:00|4362.97|4362.57|4361.97|4361.57|4363.22|4362.82|4361.97|4361.57|4137
1625852100000|2021-07-09 17:35:00|4362.09|4361.69|4362.97|4362.57|4363.22|4362.82|4361.47|4361.07|5716
1625852400000|2021-07-09 17:40:00|4363.09|4362.69|4363.72|4363.32|4364.22|4363.82|4363.09|4362.69|5538
1625852700000|2021-07-09 17:45:00|4363.97|4363.57|4362.97|4362.57|4363.97|4363.57|4362.72|4362.32|3521
1625853000000|2021-07-09 17:50:00|4362.72|4362.32|4363.72|4363.32|4363.97|4363.57|4362.47|4362.07|3868
1625853300000|2021-07-09 17:55:00|4363.84|4363.44|4363.72|4363.32|4364.22|4363.82|4362.97|4362.57|4278
1625853600000|2021-07-09 18:00:00|4363.97|4363.57|4363.97|4363.57|4364.72|4364.32|4363.84|4363.44|4806
1625853900000|2021-07-09 18:05:00|4364.09|4363.69|4364.72|4364.32|4364.97|4364.57|4364.09|4363.69|3086
1625854200000|2021-07-09 18:10:00|4364.59|4364.19|4363.97|4363.57|4364.97|4364.57|4363.97|4363.57|4068
1625854500000|2021-07-09 18:15:00|4364.22|4363.82|4365.47|4365.07|4365.47|4365.07|4363.97|4363.57|4474
1625854800000|2021-07-09 18:20:00|4365.22|4364.82|4365.72|4365.32|4365.72|4365.32|4364.47|4364.07|5261
1625855100000|2021-07-09 18:25:00|4365.97|4365.57|4365.72|4365.32|4366.22|4365.82|4365.72|4365.32|5789
1625855400000|2021-07-09 18:30:00|4365.97|4365.57|4366.22|4365.82|4366.47|4366.07|4365.22|4364.82|5155
1625855700000|2021-07-09 18:35:00|4366.47|4366.07|4367.47|4367.07|4367.72|4367.32|4366.47|4366.07|6261
1625856000000|2021-07-09 18:40:00|4367.34|4366.94|4367.72|4367.32|4367.84|4367.44|4367.22|4366.82|4078
1625856300000|2021-07-09 18:45:00|4367.97|4367.57|4367.97|4367.57|4368.22|4367.82|4367.47|4367.07|5204
1625856600000|2021-07-09 18:50:00|4368.09|4367.69|4368.72|4368.32|4369.47|4369.07|4367.72|4367.32|8519
1625856900000|2021-07-09 18:55:00|4368.47|4368.07|4369.97|4369.57|4370.72|4370.32|4368.47|4368.07|9886
1625857200000|2021-07-09 19:00:00|4370.22|4369.82|4368.47|4368.07|4370.72|4370.32|4368.22|4367.82|11197
1625857500000|2021-07-09 19:05:00|4368.22|4367.82|4369.72|4369.32|4370.22|4369.82|4368.22|4367.82|7599
1625857800000|2021-07-09 19:10:00|4369.97|4369.57|4369.72|4369.32|4370.22|4369.82|4369.47|4369.07|4703
1625858100000|2021-07-09 19:15:00|4369.97|4369.57|4370.97|4370.57|4371.22|4370.82|4369.72|4369.32|8212
1625858400000|2021-07-09 19:20:00|4370.84|4370.44|4368.72|4368.32|4370.84|4370.44|4368.72|4368.32|8671
1625858700000|2021-07-09 19:25:00|4368.97|4368.57|4369.72|4369.32|4370.22|4369.82|4368.97|4368.57|8952
1625859000000|2021-07-09 19:30:00|4369.47|4369.07|4369.72|4369.32|4370.47|4370.07|4368.72|4368.32|9185
1625859300000|2021-07-09 19:35:00|4369.97|4369.57|4369.97|4369.57|4370.47|4370.07|4369.47|4369.07|7529
1625859600000|2021-07-09 19:40:00|4370.09|4369.69|4367.97|4367.57|4370.72|4370.32|4367.97|4367.57|13586
1625859900000|2021-07-09 19:45:00|4367.72|4367.32|4370.22|4369.82|4370.47|4370.07|4367.47|4367.07|14543
1625860200000|2021-07-09 19:50:00|4371.47|4371.07|4371.22|4370.82|4372.22|4371.82|4369.47|4369.07|36501
1625860500000|2021-07-09 19:55:00|4370.97|4370.57|4368.09|4367.69|4371.47|4371.07|4367.09|4366.69|95998
1625860800000|2021-07-09 20:00:00|4368.19|4367.59|4368.69|4368.09|4369.44|4368.84|4367.69|4367.09|30070
1625861100000|2021-07-09 20:05:00|4366.94|4366.34|4366.94|4366.34|4367.44|4366.84|4366.69|4366.09|11308
1625861400000|2021-07-09 20:10:00|4367.19|4366.59|4367.94|4367.34|4367.94|4367.34|4366.94|4366.34|7496
1625861700000|2021-07-09 20:15:00|4368.19|4367.59|4368.69|4368.09|4368.69|4368.09|4367.94|4367.34|2774
1625862000000|2021-07-09 20:20:00|4368.94|4368.34|4369.44|4368.84|4369.69|4369.09|4368.81|4368.21|1034
1625862300000|2021-07-09 20:25:00|4369.69|4369.09|4369.69|4369.09|4369.69|4369.09|4369.69|4369.09|989
1625862600000|2021-07-09 20:30:00|4369.81|4369.21|4369.69|4369.09|4369.94|4369.34|4368.69|4368.09|1489
1625862900000|2021-07-09 20:35:00|4369.56|4368.96|4370.19|4369.59|4370.19|4369.59|4369.19|4368.59|1428
1625863200000|2021-07-09 20:40:00|4370.06|4369.46|4369.69|4369.09|4370.06|4369.46|4369.69|4369.09|790
1625863500000|2021-07-09 20:45:00|4369.81|4369.21|4369.44|4368.84|4370.19|4369.59|4369.19|4368.59|1413
1625863800000|2021-07-09 20:50:00|4369.19|4368.59|4369.94|4369.34|4369.94|4369.34|4369.19|4368.59|565
1625864100000|2021-07-09 20:55:00|4369.81|4369.21|4370.6|4369.1|4370.67|4369.96|4369.44|4368.84|974
1625864400000|2021-07-09 21:00:00|4370.55|4369.05|4370.55|4369.05|4370.55|4369.05|4370.55|4369.05|0
1626040800000|2021-07-11 22:00:00|4370.81|4370.21|4372.19|4371.59|4373.44|4372.84|4369.69|4369.09|1794
1626041100000|2021-07-11 22:05:00|4372.44|4371.84|4371.44|4370.84|4372.44|4371.84|4370.69|4370.09|531
1626041400000|2021-07-11 22:10:00|4371.56|4370.96|4371.19|4370.59|4371.69|4371.09|4370.69|4370.09|246
1626041700000|2021-07-11 22:15:00|4371.44|4370.84|4372.44|4371.84|4372.44|4371.84|4371.31|4370.71|350
1626042000000|2021-07-11 22:20:00|4372.69|4372.09|4372.19|4371.59|4372.94|4372.34|4372.19|4371.59|346
1626042300000|2021-07-11 22:25:00|4372.44|4371.84|4371.94|4371.34|4372.44|4371.84|4371.94|4371.34|133
1626042600000|2021-07-11 22:30:00|4371.69|4371.09|4371.44|4370.84|4371.69|4371.09|4370.94|4370.34|292
1626042900000|2021-07-11 22:35:00|4371.56|4370.96|4371.94|4371.34|4371.94|4371.34|4370.94|4370.34|315
1626043200000|2021-07-11 22:40:00|4371.81|4371.21|4371.19|4370.59|4371.81|4371.21|4371.19|4370.59|352
1626043500000|2021-07-11 22:45:00|4371.69|4371.09|4370.94|4370.34|4371.69|4371.09|4370.94|4370.34|162
1626043800000|2021-07-11 22:50:00|4371.06|4370.46|4371.44|4370.84|4371.69|4371.09|4370.94|4370.34|252
1626044100000|2021-07-11 22:55:00|4371.56|4370.96|4370.94|4370.34|4371.69|4371.09|4370.69|4370.09|223
1626044400000|2021-07-11 23:00:00|4371.19|4370.59|4368.94|4368.34|4371.19|4370.59|4368.94|4368.34|581
1626044700000|2021-07-11 23:05:00|4369.06|4368.46|4369.19|4368.59|4369.69|4369.09|4368.94|4368.34|332
1626045000000|2021-07-11 23:10:00|4369.06|4368.46|4369.56|4368.96|4369.56|4368.96|4368.69|4368.09|342
1626045300000|2021-07-11 23:15:00|4369.69|4369.09|4369.19|4368.59|4369.69|4369.09|4368.44|4367.84|240
1626045600000|2021-07-11 23:20:00|4369.06|4368.46|4368.94|4368.34|4369.06|4368.46|4368.69|4368.09|160
1626045900000|2021-07-11 23:25:00|4369.19|4368.59|4370.19|4369.59|4370.19|4369.59|4368.94|4368.34|341
1626046200000|2021-07-11 23:30:00|4370.44|4369.84|4371.19|4370.59|4371.44|4370.84|4370.19|4369.59|529
1626046500000|2021-07-11 23:35:00|4371.06|4370.46|4371.19|4370.59|4371.44|4370.84|4370.94|4370.34|192
1626046800000|2021-07-11 23:40:00|4371.31|4370.71|4372.19|4371.59|4372.19|4371.59|4371.19|4370.59|454
1626047100000|2021-07-11 23:45:00|4372.44|4371.84|4373.44|4372.84|4373.44|4372.84|4371.69|4371.09|662
1626047400000|2021-07-11 23:50:00|4373.19|4372.59|4371.69|4371.09|4373.44|4372.84|4371.69|4371.09|667
1626047700000|2021-07-11 23:55:00|4371.94|4371.34|4371.69|4371.09|4372.94|4372.34|4371.69|4371.09|416
1626048000000|2021-07-12 00:00:00|4371.44|4370.84|4369.94|4369.34|4372.44|4371.84|4369.69|4369.09|1280
1626048300000|2021-07-12 00:05:00|4370.19|4369.59|4368.44|4367.84|4370.94|4370.34|4367.94|4367.34|1183
1626048600000|2021-07-12 00:10:00|4368.56|4367.96|4369.19|4368.59|4369.69|4369.09|4368.06|4367.46|846
1626048900000|2021-07-12 00:15:00|4368.94|4368.34|4368.69|4368.09|4369.19|4368.59|4366.94|4366.34|1065
1626049200000|2021-07-12 00:20:00|4368.56|4367.96|4367.56|4366.96|4368.94|4368.34|4367.31|4366.71|587
1626049500000|2021-07-12 00:25:00|4367.69|4367.09|4367.94|4367.34|4368.19|4367.59|4367.44|4366.84|430
1626049800000|2021-07-12 00:30:00|4368.19|4367.59|4367.94|4367.34|4368.94|4368.34|4367.94|4367.34|524
1626050100000|2021-07-12 00:35:00|4367.81|4367.21|4367.94|4367.34|4369.44|4368.84|4367.69|4367.09|609
1626050400000|2021-07-12 00:40:00|4368.19|4367.59|4366.94|4366.34|4368.19|4367.59|4365.94|4365.34|1321
1626050700000|2021-07-12 00:45:00|4367.06|4366.46|4367.69|4367.09|4367.69|4367.09|4366.94|4366.34|392
1626051000000|2021-07-12 00:50:00|4367.56|4366.96|4367.94|4367.34|4368.19|4367.59|4367.19|4366.59|424
1626051300000|2021-07-12 00:55:00|4367.81|4367.21|4368.69|4368.09|4368.94|4368.34|4367.69|4367.09|449
1626051600000|2021-07-12 01:00:00|4368.94|4368.34|4367.94|4367.34|4369.19|4368.59|4366.94|4366.34|880
1626051900000|2021-07-12 01:05:00|4367.69|4367.09|4367.69|4367.09|4368.19|4367.59|4367.19|4366.59|549
1626052200000|2021-07-12 01:10:00|4367.94|4367.34|4366.94|4366.34|4368.44|4367.84|4366.69|4366.09|948
1626052500000|2021-07-12 01:15:00|4367.19|4366.59|4365.69|4365.09|4367.19|4366.59|4364.94|4364.34|1228
1626052800000|2021-07-12 01:20:00|4365.56|4364.96|4365.94|4365.34|4366.44|4365.84|4365.56|4364.96|705
1626053100000|2021-07-12 01:25:00|4365.81|4365.21|4365.69|4365.09|4365.94|4365.34|4364.94|4364.34|696
1626053400000|2021-07-12 01:30:00|4365.94|4365.34|4363.94|4363.34|4366.19|4365.59|4363.69|4363.09|1291
1626053700000|2021-07-12 01:35:00|4364.06|4363.46|4364.94|4364.34|4364.94|4364.34|4364.06|4363.46|645
1626054000000|2021-07-12 01:40:00|4365.06|4364.46|4363.69|4363.09|4365.19|4364.59|4363.69|4363.09|777
1626054300000|2021-07-12 01:45:00|4363.56|4362.96|4362.94|4362.34|4363.94|4363.34|4362.69|4362.09|990
1626054600000|2021-07-12 01:50:00|4362.69|4362.09|4363.94|4363.34|4363.94|4363.34|4362.69|4362.09|686
1626054900000|2021-07-12 01:55:00|4363.69|4363.09|4363.44|4362.84|4364.44|4363.84|4362.94|4362.34|635
1626055200000|2021-07-12 02:00:00|4363.19|4362.59|4363.94|4363.34|4364.19|4363.59|4363.19|4362.59|400
1626055500000|2021-07-12 02:05:00|4363.69|4363.09|4364.19|4363.59|4364.44|4363.84|4362.94|4362.34|630
1626055800000|2021-07-12 02:10:00|4364.31|4363.71|4364.44|4363.84|4364.44|4363.84|4363.81|4363.21|412
1626056100000|2021-07-12 02:15:00|4364.31|4363.71|4363.69|4363.09|4364.44|4363.84|4363.69|4363.09|471
1626056400000|2021-07-12 02:20:00|4363.81|4363.21|4364.19|4363.59|4364.19|4363.59|4363.69|4363.09|314
1626056700000|2021-07-12 02:25:00|4364.44|4363.84|4364.06|4363.46|4365.19|4364.59|4364.06|4363.46|816
1626057000000|2021-07-12 02:30:00|4364.19|4363.59|4363.69|4363.09|4364.94|4364.34|4363.69|4363.09|530
1626057300000|2021-07-12 02:35:00|4363.44|4362.84|4362.19|4361.59|4363.69|4363.09|4362.19|4361.59|991
1626057600000|2021-07-12 02:40:00|4362.44|4361.84|4362.94|4362.34|4363.44|4362.84|4362.19|4361.59|398
1626057900000|2021-07-12 02:45:00|4363.06|4362.46|4362.94|4362.34|4363.44|4362.84|4362.94|4362.34|246
1626058200000|2021-07-12 02:50:00|4363.06|4362.46|4362.69|4362.09|4363.19|4362.59|4362.44|4361.84|403
1626058500000|2021-07-12 02:55:00|4362.81|4362.21|4363.44|4362.84|4363.44|4362.84|4362.44|4361.84|363
1626058800000|2021-07-12 03:00:00|4363.69|4363.09|4363.19|4362.59|4364.19|4363.59|4363.06|4362.46|313
1626059100000|2021-07-12 03:05:00|4363.44|4362.84|4362.69|4362.09|4363.44|4362.84|4362.44|4361.84|360
1626059400000|2021-07-12 03:10:00|4362.44|4361.84|4362.94|4362.34|4362.94|4362.34|4362.44|4361.84|143
1626059700000|2021-07-12 03:15:00|4363.19|4362.59|4362.19|4361.59|4363.19|4362.59|4362.19|4361.59|346
1626060000000|2021-07-12 03:20:00|4362.31|4361.71|4360.94|4360.34|4362.44|4361.84|4360.94|4360.34|809
1626060300000|2021-07-12 03:25:00|4360.69|4360.09|4360.94|4360.34|4361.44|4360.84|4360.44|4359.84|471
1626060600000|2021-07-12 03:30:00|4360.81|4360.21|4361.69|4361.09|4361.69|4361.09|4360.69|4360.09|452
1626060900000|2021-07-12 03:35:00|4361.81|4361.21|4360.94|4360.34|4361.94|4361.34|4360.69|4360.09|258
1626061200000|2021-07-12 03:40:00|4360.69|4360.09|4360.69|4360.09|4360.94|4360.34|4360.19|4359.59|397
1626061500000|2021-07-12 03:45:00|4360.94|4360.34|4360.94|4360.34|4361.19|4360.59|4360.44|4359.84|340
1626061800000|2021-07-12 03:50:00|4360.81|4360.21|4360.94|4360.34|4361.19|4360.59|4360.56|4359.96|269
1626062100000|2021-07-12 03:55:00|4360.81|4360.21|4360.69|4360.09|4361.19|4360.59|4360.19|4359.59|277
1626062400000|2021-07-12 04:00:00|4360.56|4359.96|4360.94|4360.34|4361.19|4360.59|4359.94|4359.34|523
1626062700000|2021-07-12 04:05:00|4360.69|4360.09|4360.94|4360.34|4360.94|4360.34|4360.56|4359.96|223
1626063000000|2021-07-12 04:10:00|4360.69|4360.09|4359.94|4359.34|4360.94|4360.34|4359.94|4359.34|367
1626063300000|2021-07-12 04:15:00|4360.19|4359.59|4360.69|4360.09|4360.69|4360.09|4359.94|4359.34|188
1626063600000|2021-07-12 04:20:00|4360.56|4359.96|4360.44|4359.84|4360.69|4360.09|4360.19|4359.59|280
1626063900000|2021-07-12 04:25:00|4360.94|4360.34|4360.94|4360.34|4360.94|4360.34|4360.44|4359.84|339
1626064200000|2021-07-12 04:30:00|4361.19|4360.59|4360.69|4360.09|4361.69|4361.09|4360.44|4359.84|363
1626064500000|2021-07-12 04:35:00|4360.94|4360.34|4361.44|4360.84|4361.44|4360.84|4360.69|4360.09|278
1626064800000|2021-07-12 04:40:00|4361.69|4361.09|4361.44|4360.84|4361.94|4361.34|4361.19|4360.59|368
1626065100000|2021-07-12 04:45:00|4361.69|4361.09|4361.44|4360.84|4361.69|4361.09|4361.19|4360.59|234
1626065400000|2021-07-12 04:50:00|4361.69|4361.09|4361.94|4361.34|4361.94|4361.34|4361.19|4360.59|297
1626065700000|2021-07-12 04:55:00|4361.81|4361.21|4362.44|4361.84|4362.44|4361.84|4361.44|4360.84|397
1626066000000|2021-07-12 05:00:00|4362.19|4361.59|4361.69|4361.09|4362.69|4362.09|4361.69|4361.09|323
1626066300000|2021-07-12 05:05:00|4361.44|4360.84|4360.94|4360.34|4361.69|4361.09|4360.69|4360.09|359
1626066600000|2021-07-12 05:10:00|4361.19|4360.59|4361.44|4360.84|4361.81|4361.21|4361.06|4360.46|449
1626066900000|2021-07-12 05:15:00|4361.69|4361.09|4360.94|4360.34|4361.69|4361.09|4360.44|4359.84|403
1626067200000|2021-07-12 05:20:00|4361.19|4360.59|4360.69|4360.09|4361.44|4360.84|4360.69|4360.09|281
1626067500000|2021-07-12 05:25:00|4360.56|4359.96|4359.94|4359.34|4360.56|4359.96|4359.56|4358.96|510
1626067800000|2021-07-12 05:30:00|4359.81|4359.21|4359.94|4359.34|4360.19|4359.59|4359.31|4358.71|413
1626068100000|2021-07-12 05:35:00|4360.19|4359.59|4360.44|4359.84|4360.44|4359.84|4359.69|4359.09|419
1626068400000|2021-07-12 05:40:00|4360.31|4359.71|4359.94|4359.34|4360.69|4360.09|4359.69|4359.09|265
1626068700000|2021-07-12 05:45:00|4360.19|4359.59|4360.44|4359.84|4360.69|4360.09|4360.19|4359.59|263
1626069000000|2021-07-12 05:50:00|4360.69|4360.09|4360.94|4360.34|4361.19|4360.59|4359.94|4359.34|570
1626069300000|2021-07-12 05:55:00|4361.19|4360.59|4360.94|4360.34|4361.19|4360.59|4360.69|4360.09|486
1626069600000|2021-07-12 06:00:00|4360.81|4360.21|4362.19|4361.59|4362.69|4362.09|4360.44|4359.84|1104
1626069900000|2021-07-12 06:05:00|4362.44|4361.84|4361.69|4361.09|4363.19|4362.59|4361.69|4361.09|1132
1626070200000|2021-07-12 06:10:00|4361.44|4360.84|4360.69|4360.09|4361.94|4361.34|4360.69|4360.09|537
1626070500000|2021-07-12 06:15:00|4360.81|4360.21|4361.44|4360.84|4361.44|4360.84|4360.19|4359.59|627
1626070800000|2021-07-12 06:20:00|4361.19|4360.59|4362.69|4362.09|4362.94|4362.34|4360.94|4360.34|778
1626071100000|2021-07-12 06:25:00|4362.56|4361.96|4363.44|4362.84|4363.44|4362.84|4362.44|4361.84|585
1626071400000|2021-07-12 06:30:00|4363.69|4363.09|4364.69|4364.09|4365.19|4364.59|4363.44|4362.84|1033
1626071700000|2021-07-12 06:35:00|4364.81|4364.21|4365.69|4365.09|4365.94|4365.34|4364.69|4364.09|893
1626072000000|2021-07-12 06:40:00|4365.81|4365.21|4364.69|4364.09|4365.94|4365.34|4363.94|4363.34|832
1626072300000|2021-07-12 06:45:00|4364.81|4364.21|4364.94|4364.34|4364.94|4364.34|4364.19|4363.59|407
1626072600000|2021-07-12 06:50:00|4364.69|4364.09|4364.69|4364.09|4365.69|4365.09|4364.69|4364.09|641
1626072900000|2021-07-12 06:55:00|4364.81|4364.21|4364.94|4364.34|4364.94|4364.34|4363.94|4363.34|483
1626073200000|2021-07-12 07:00:00|4364.44|4363.84|4365.69|4365.09|4366.19|4365.59|4360.94|4360.34|3380
1626073500000|2021-07-12 07:05:00|4365.56|4364.96|4364.56|4363.96|4365.69|4365.09|4363.44|4362.84|2038
1626073800000|2021-07-12 07:10:00|4364.69|4364.09|4365.44|4364.84|4365.69|4365.09|4363.69|4363.09|1895
1626074100000|2021-07-12 07:15:00|4365.56|4364.96|4364.19|4363.59|4366.19|4365.59|4363.94|4363.34|1511
1626074400000|2021-07-12 07:20:00|4364.06|4363.46|4361.69|4361.09|4364.44|4363.84|4361.44|4360.84|1729
1626074700000|2021-07-12 07:25:00|4361.56|4360.96|4361.19|4360.59|4362.56|4361.96|4360.44|4359.84|1614
1626075000000|2021-07-12 07:30:00|4361.06|4360.46|4360.69|4360.09|4361.19|4360.59|4359.94|4359.34|1298
1626075300000|2021-07-12 07:35:00|4360.94|4360.34|4355.44|4354.84|4361.44|4360.84|4355.44|4354.84|4254
1626075600000|2021-07-12 07:40:00|4355.19|4354.59|4355.19|4354.59|4356.19|4355.59|4354.44|4353.84|3214
1626075900000|2021-07-12 07:45:00|4355.06|4354.46|4354.69|4354.09|4355.31|4354.71|4352.19|4351.59|3620
1626076200000|2021-07-12 07:50:00|4354.44|4353.84|4350.94|4350.34|4354.69|4354.09|4350.44|4349.84|4313
1626076500000|2021-07-12 07:55:00|4350.81|4350.21|4352.44|4351.84|4353.44|4352.84|4350.69|4350.09|1852
1626076800000|2021-07-12 08:00:00|4352.69|4352.09|4355.81|4355.21|4355.94|4355.34|4351.94|4351.34|2696
1626077100000|2021-07-12 08:05:00|4355.69|4355.09|4359.94|4359.34|4360.19|4359.59|4355.69|4355.09|2653
1626077400000|2021-07-12 08:10:00|4360.19|4359.59|4360.44|4359.84|4361.44|4360.84|4359.44|4358.84|3958
1626077700000|2021-07-12 08:15:00|4360.69|4360.09|4360.94|4360.34|4361.19|4360.59|4359.69|4359.09|1876
1626078000000|2021-07-12 08:20:00|4361.06|4360.46|4360.69|4360.09|4361.94|4361.34|4359.94|4359.34|1918
1626078300000|2021-07-12 08:25:00|4360.94|4360.34|4360.19|4359.59|4361.06|4360.46|4359.69|4359.09|1189
1626078600000|2021-07-12 08:30:00|4360.44|4359.84|4360.69|4360.09|4360.94|4360.34|4359.69|4359.09|1151
1626078900000|2021-07-12 08:35:00|4360.94|4360.34|4360.69|4360.09|4361.44|4360.84|4359.94|4359.34|717
1626079200000|2021-07-12 08:40:00|4360.56|4359.96|4361.44|4360.84|4361.44|4360.84|4359.44|4358.84|782
1626079500000|2021-07-12 08:45:00|4361.31|4360.71|4362.69|4362.09|4362.94|4362.34|4360.44|4359.84|1217
1626079800000|2021-07-12 08:50:00|4362.44|4361.84|4362.44|4361.84|4362.69|4362.09|4361.44|4360.84|889
1626080100000|2021-07-12 08:55:00|4362.31|4361.71|4362.44|4361.84|4363.31|4362.71|4361.69|4361.09|906
1626080400000|2021-07-12 09:00:00|4362.69|4362.09|4360.69|4360.09|4362.69|4362.09|4360.44|4359.84|1202
1626080700000|2021-07-12 09:05:00|4360.94|4360.34|4359.94|4359.34|4361.44|4360.84|4359.31|4358.71|911
1626081000000|2021-07-12 09:10:00|4359.69|4359.09|4360.69|4360.09|4360.94|4360.34|4358.44|4357.84|1040
1626081300000|2021-07-12 09:15:00|4360.56|4359.96|4359.19|4358.59|4360.69|4360.09|4358.69|4358.09|676
1626081600000|2021-07-12 09:20:00|4359.06|4358.46|4358.44|4357.84|4359.19|4358.59|4356.94|4356.34|1615
1626081900000|2021-07-12 09:25:00|4358.31|4357.71|4358.56|4357.96|4359.06|4358.46|4356.44|4355.84|1320
1626082200000|2021-07-12 09:30:00|4358.69|4358.09|4361.19|4360.59|4361.31|4360.71|4358.19|4357.59|1383
1626082500000|2021-07-12 09:35:00|4361.31|4360.71|4361.44|4360.84|4361.69|4361.09|4360.44|4359.84|1053
1626082800000|2021-07-12 09:40:00|4361.31|4360.71|4358.94|4358.34|4361.31|4360.71|4358.94|4358.34|571
1626083100000|2021-07-12 09:45:00|4358.69|4358.09|4358.94|4358.34|4359.44|4358.84|4357.94|4357.34|734
1626083400000|2021-07-12 09:50:00|4359.19|4358.59|4359.94|4359.34|4359.94|4359.34|4358.19|4357.59|772
1626083700000|2021-07-12 09:55:00|4359.81|4359.21|4358.94|4358.34|4359.94|4359.34|4358.19|4357.59|918
1626084000000|2021-07-12 10:00:00|4358.69|4358.09|4359.44|4358.84|4359.94|4359.34|4357.69|4357.09|1698
1626084300000|2021-07-12 10:05:00|4359.31|4358.71|4356.56|4355.96|4359.44|4358.84|4356.44|4355.84|938
1626084600000|2021-07-12 10:10:00|4356.44|4355.84|4352.69|4352.09|4356.81|4356.21|4352.19|4351.59|3046
1626084900000|2021-07-12 10:15:00|4352.56|4351.96|4354.69|4354.09|4355.19|4354.59|4352.19|4351.59|1432
1626085200000|2021-07-12 10:20:00|4354.94|4354.34|4353.19|4352.59|4354.94|4354.34|4352.69|4352.09|1161
1626085500000|2021-07-12 10:25:00|4353.31|4352.71|4354.94|4354.34|4355.44|4354.84|4353.19|4352.59|930
1626085800000|2021-07-12 10:30:00|4355.06|4354.46|4356.19|4355.59|4356.31|4355.71|4353.19|4352.59|1687
1626086100000|2021-07-12 10:35:00|4356.31|4355.71|4355.19|4354.59|4357.44|4356.84|4354.69|4354.09|1675
1626086400000|2021-07-12 10:40:00|4354.94|4354.34|4356.31|4355.71|4357.19|4356.59|4354.94|4354.34|1689
1626086700000|2021-07-12 10:45:00|4356.44|4355.84|4356.19|4355.59|4356.69|4356.09|4353.94|4353.34|1297
1626087000000|2021-07-12 10:50:00|4355.94|4355.34|4355.69|4355.09|4356.06|4355.46|4354.94|4354.34|1119
1626087300000|2021-07-12 10:55:00|4355.56|4354.96|4353.19|4352.59|4355.94|4355.34|4352.94|4352.34|1740
1626087600000|2021-07-12 11:00:00|4353.44|4352.84|4356.44|4355.84|4357.69|4357.09|4353.44|4352.84|2698
1626087900000|2021-07-12 11:05:00|4356.56|4355.96|4358.69|4358.09|4359.56|4358.96|4356.56|4355.96|1958
1626088200000|2021-07-12 11:10:00|4358.44|4357.84|4357.69|4357.09|4359.69|4359.09|4357.69|4357.09|1164
1626088500000|2021-07-12 11:15:00|4357.81|4357.21|4358.19|4357.59|4359.44|4358.84|4357.19|4356.59|1466
1626088800000|2021-07-12 11:20:00|4358.44|4357.84|4360.44|4359.84|4360.69|4360.09|4358.44|4357.84|1412
1626089100000|2021-07-12 11:25:00|4360.31|4359.71|4361.19|4360.59|4361.44|4360.84|4359.94|4359.34|1465
1626089400000|2021-07-12 11:30:00|4360.94|4360.34|4360.69|4360.09|4361.44|4360.84|4360.44|4359.84|2587
1626089700000|2021-07-12 11:35:00|4360.44|4359.84|4362.44|4361.84|4362.69|4362.09|4360.19|4359.59|1711
1626090000000|2021-07-12 11:40:00|4362.56|4361.96|4362.44|4361.84|4363.44|4362.84|4360.94|4360.34|2678
1626090300000|2021-07-12 11:45:00|4362.31|4361.71|4363.19|4362.59|4363.19|4362.59|4361.69|4361.09|1714
1626090600000|2021-07-12 11:50:00|4363.44|4362.84|4361.44|4360.84|4363.44|4362.84|4361.19|4360.59|2048
1626090900000|2021-07-12 11:55:00|4361.31|4360.71|4360.69|4360.09|4361.56|4360.96|4360.44|4359.84|1153
1626091200000|2021-07-12 12:00:00|4360.56|4359.96|4360.94|4360.34|4362.44|4361.84|4360.44|4359.84|1667
1626091500000|2021-07-12 12:05:00|4360.69|4360.09|4361.19|4360.59|4361.44|4360.84|4360.69|4360.09|1025
1626091800000|2021-07-12 12:10:00|4360.94|4360.34|4362.19|4361.59|4362.69|4362.09|4360.69|4360.09|2105
1626092100000|2021-07-12 12:15:00|4361.94|4361.34|4362.69|4362.09|4362.69|4362.09|4361.56|4360.96|950
1626092400000|2021-07-12 12:20:00|4362.56|4361.96|4363.44|4362.84|4363.94|4363.34|4362.44|4361.84|1845
1626092700000|2021-07-12 12:25:00|4363.19|4362.59|4363.69|4363.09|4363.69|4363.09|4362.69|4362.09|1059
1626093000000|2021-07-12 12:30:00|4363.56|4362.96|4363.94|4363.34|4363.94|4363.34|4362.94|4362.34|1546
1626093300000|2021-07-12 12:35:00|4363.81|4363.21|4363.69|4363.09|4364.19|4363.59|4363.69|4363.09|794
1626093600000|2021-07-12 12:40:00|4363.94|4363.34|4365.94|4365.34|4365.94|4365.34|4363.44|4362.84|2797
1626093900000|2021-07-12 12:45:00|4365.81|4365.21|4365.44|4364.84|4366.69|4366.09|4365.44|4364.84|1866
1626094200000|2021-07-12 12:50:00|4365.19|4364.59|4365.44|4364.84|4365.44|4364.84|4364.69|4364.09|1171
1626094500000|2021-07-12 12:55:00|4365.69|4365.09|4367.94|4367.34|4367.94|4367.34|4365.56|4364.96|1833
1626094800000|2021-07-12 13:00:00|4368.19|4367.59|4367.69|4367.09|4368.19|4367.59|4366.69|4366.09|2381
1626095100000|2021-07-12 13:05:00|4367.81|4367.21|4367.94|4367.34|4367.94|4367.34|4366.44|4365.84|2033
1626095400000|2021-07-12 13:10:00|4367.81|4367.21|4367.69|4367.09|4368.69|4368.09|4367.56|4366.96|2574
1626095700000|2021-07-12 13:15:00|4367.44|4366.84|4366.94|4366.34|4367.69|4367.09|4366.19|4365.59|2830
1626096000000|2021-07-12 13:20:00|4366.69|4366.09|4366.19|4365.59|4366.69|4366.09|4365.94|4365.34|1725
1626096300000|2021-07-12 13:25:00|4366.44|4365.84|4367.94|4367.34|4368.19|4367.59|4366.44|4365.84|4777
1626096600000|2021-07-12 13:30:00|4367.84|4367.44|4365.84|4365.44|4369.59|4369.19|4363.34|4362.94|33335
1626096900000|2021-07-12 13:35:00|4366.09|4365.69|4367.84|4367.44|4371.84|4371.44|4365.09|4364.69|23325
1626097200000|2021-07-12 13:40:00|4367.59|4367.19|4369.84|4369.44|4370.09|4369.69|4364.34|4363.94|19079
1626097500000|2021-07-12 13:45:00|4370.09|4369.69|4370.34|4369.94|4371.09|4370.69|4367.59|4367.19|17176
1626097800000|2021-07-12 13:50:00|4370.59|4370.19|4369.84|4369.44|4371.34|4370.94|4368.09|4367.69|18875
1626098100000|2021-07-12 13:55:00|4369.59|4369.19|4373.09|4372.69|4373.09|4372.69|4369.59|4369.19|14366
1626098400000|2021-07-12 14:00:00|4373.34|4372.94|4374.34|4373.94|4374.34|4373.94|4369.84|4369.44|23435
1626098700000|2021-07-12 14:05:00|4374.59|4374.19|4375.34|4374.94|4376.59|4376.19|4372.84|4372.44|17517
1626099000000|2021-07-12 14:10:00|4375.59|4375.19|4374.84|4374.44|4376.34|4375.94|4373.84|4373.44|13365
1626099300000|2021-07-12 14:15:00|4374.59|4374.19|4377.09|4376.69|4377.09|4376.69|4374.34|4373.94|10999
1626099600000|2021-07-12 14:20:00|4376.84|4376.44|4376.57|4376.17|4378.07|4377.67|4375.83|4375.43|12662
1626099900000|2021-07-12 14:25:00|4376.82|4376.42|4378.82|4378.42|4378.82|4378.42|4376.57|4376.17|11783
1626100200000|2021-07-12 14:30:00|4379.07|4378.67|4380.82|4380.42|4381.57|4381.17|4378.82|4378.42|21034
1626100500000|2021-07-12 14:35:00|4381.07|4380.67|4380.82|4380.42|4381.57|4381.17|4380.32|4379.92|11538
1626100800000|2021-07-12 14:40:00|4381.07|4380.67|4381.57|4381.17|4381.82|4381.42|4380.82|4380.42|10029
1626101100000|2021-07-12 14:45:00|4381.32|4380.92|4379.07|4378.67|4381.57|4381.17|4378.57|4378.17|16361
1626101400000|2021-07-12 14:50:00|4378.82|4378.42|4380.07|4379.67|4380.57|4380.17|4378.57|4378.17|11371
1626101700000|2021-07-12 14:55:00|4379.82|4379.42|4380.57|4380.17|4381.57|4381.17|4379.82|4379.42|12006
1626102000000|2021-07-12 15:00:00|4380.82|4380.42|4379.82|4379.42|4380.82|4380.42|4378.82|4378.42|10155
1626102300000|2021-07-12 15:05:00|4380.07|4379.67|4379.82|4379.42|4381.07|4380.67|4379.57|4379.17|8501
1626102600000|2021-07-12 15:10:00|4380.07|4379.67|4379.57|4379.17|4380.32|4379.92|4378.82|4378.42|8809
1626102900000|2021-07-12 15:15:00|4379.32|4378.92|4380.32|4379.92|4380.32|4379.92|4379.07|4378.67|7177
1626103200000|2021-07-12 15:20:00|4380.07|4379.67|4378.82|4378.42|4380.32|4379.92|4378.32|4377.92|10685
1626103500000|2021-07-12 15:25:00|4379.07|4378.67|4378.32|4377.92|4379.07|4378.67|4377.57|4377.17|9014
1626103800000|2021-07-12 15:30:00|4378.57|4378.17|4377.07|4376.67|4378.57|4378.17|4376.57|4376.17|8800
1626104100000|2021-07-12 15:35:00|4377.32|4376.92|4376.32|4375.92|4377.57|4377.17|4375.32|4374.92|11059
1626104400000|2021-07-12 15:40:00|4376.07|4375.67|4377.32|4376.92|4377.32|4376.92|4376.07|4375.67|7744
1626104700000|2021-07-12 15:45:00|4377.07|4376.67|4377.32|4376.92|4378.57|4378.17|4377.07|4376.67|9323
1626105000000|2021-07-12 15:50:00|4377.44|4377.04|4378.57|4378.17|4378.82|4378.42|4377.07|4376.67|7930
1626105300000|2021-07-12 15:55:00|4378.82|4378.42|4380.32|4379.92|4380.32|4379.92|4378.82|4378.42|10540
1626105600000|2021-07-12 16:00:00|4380.07|4379.67|4381.07|4380.67|4381.57|4381.17|4380.07|4379.67|10286
1626105900000|2021-07-12 16:05:00|4381.32|4380.92|4379.57|4379.17|4381.32|4380.92|4379.07|4378.67|6358
1626106200000|2021-07-12 16:10:00|4379.82|4379.42|4379.82|4379.42|4380.32|4379.92|4379.07|4378.67|6183
1626106500000|2021-07-12 16:15:00|4379.57|4379.17|4380.82|4380.42|4381.32|4380.92|4379.57|4379.17|7159
1626106800000|2021-07-12 16:20:00|4381.07|4380.67|4379.57|4379.17|4381.57|4381.17|4379.07|4378.67|5853
1626107100000|2021-07-12 16:25:00|4379.82|4379.42|4379.57|4379.17|4380.07|4379.67|4379.07|4378.67|5740
1626107400000|2021-07-12 16:30:00|4379.32|4378.92|4380.32|4379.92|4380.57|4380.17|4379.32|4378.92|6779
1626107700000|2021-07-12 16:35:00|4380.44|4380.04|4379.82|4379.42|4380.57|4380.17|4379.32|4378.92|5217
1626108000000|2021-07-12 16:40:00|4379.57|4379.17|4379.46|4379.06|4380.08|4379.68|4379.21|4378.81|4561
1626108300000|2021-07-12 16:45:00|4379.58|4379.18|4379.96|4379.56|4380.21|4379.81|4379.21|4378.81|4679
1626108600000|2021-07-12 16:50:00|4379.71|4379.31|4378.96|4378.56|4379.71|4379.31|4378.71|4378.31|4792
1626108900000|2021-07-12 16:55:00|4378.83|4378.43|4379.46|4379.06|4379.46|4379.06|4377.96|4377.56|5393
1626109200000|2021-07-12 17:00:00|4379.21|4378.81|4380.21|4379.81|4380.21|4379.81|4379.21|4378.81|4748
1626109500000|2021-07-12 17:05:00|4380.08|4379.68|4379.71|4379.31|4380.46|4380.06|4378.96|4378.56|4477
1626109800000|2021-07-12 17:10:00|4379.83|4379.43|4379.46|4379.06|4380.21|4379.81|4379.21|4378.81|3761
1626110100000|2021-07-12 17:15:00|4379.58|4379.18|4379.71|4379.31|4379.96|4379.56|4378.96|4378.56|3270
1626110400000|2021-07-12 17:20:00|4379.83|4379.43|4379.96|4379.56|4380.46|4380.06|4379.21|4378.81|3482
1626110700000|2021-07-12 17:25:00|4379.71|4379.31|4380.96|4380.56|4380.96|4380.56|4379.71|4379.31|3299
1626111000000|2021-07-12 17:30:00|4381.21|4380.81|4380.71|4380.31|4381.21|4380.81|4380.46|4380.06|5972
1626111300000|2021-07-12 17:35:00|4380.96|4380.56|4381.21|4380.81|4381.96|4381.56|4380.71|4380.31|6236
1626111600000|2021-07-12 17:40:00|4380.96|4380.56|4380.21|4379.81|4381.46|4381.06|4379.96|4379.56|5927
1626111900000|2021-07-12 17:45:00|4380.46|4380.06|4378.71|4378.31|4380.46|4380.06|4378.46|4378.06|4765
1626112200000|2021-07-12 17:50:00|4378.96|4378.56|4379.46|4379.06|4379.46|4379.06|4378.21|4377.81|4983
1626112500000|2021-07-12 17:55:00|4379.21|4378.81|4379.71|4379.31|4379.96|4379.56|4378.96|4378.56|4017
1626112800000|2021-07-12 18:00:00|4379.83|4379.43|4379.96|4379.56|4380.71|4380.31|4379.46|4379.06|7166
1626113100000|2021-07-12 18:05:00|4380.21|4379.81|4381.21|4380.81|4381.46|4381.06|4380.21|4379.81|6150
1626113400000|2021-07-12 18:10:00|4381.08|4380.68|4380.71|4380.31|4381.71|4381.31|4380.46|4380.06|5118
1626113700000|2021-07-12 18:15:00|4380.96|4380.56|4381.71|4381.31|4381.96|4381.56|4380.46|4380.06|4048
1626114000000|2021-07-12 18:20:00|4381.46|4381.06|4382.71|4382.31|4382.96|4382.56|4381.46|4381.06|6707
1626114300000|2021-07-12 18:25:00|4382.96|4382.56|4383.71|4383.31|4383.71|4383.31|4382.71|4382.31|5717
1626114600000|2021-07-12 18:30:00|4383.96|4383.56|4384.21|4383.81|4384.96|4384.56|4383.96|4383.56|7573
1626114900000|2021-07-12 18:35:00|4384.46|4384.06|4383.21|4382.81|4384.46|4384.06|4383.21|4382.81|6783
1626115200000|2021-07-12 18:40:00|4383.46|4383.06|4383.21|4382.81|4383.96|4383.56|4382.96|4382.56|5312
1626115500000|2021-07-12 18:45:00|4383.46|4383.06|4381.96|4381.56|4383.46|4383.06|4381.96|4381.56|6156
1626115800000|2021-07-12 18:50:00|4382.21|4381.81|4382.46|4382.06|4383.21|4382.81|4382.21|4381.81|5104
1626116100000|2021-07-12 18:55:00|4382.58|4382.18|4382.71|4382.31|4383.71|4383.31|4382.21|4381.81|4613
1626116400000|2021-07-12 19:00:00|4382.96|4382.56|4381.71|4381.31|4383.46|4383.06|4381.71|4381.31|5265
1626116700000|2021-07-12 19:05:00|4381.83|4381.43|4383.21|4382.81|4383.46|4383.06|4381.71|4381.31|4781
1626117000000|2021-07-12 19:10:00|4383.08|4382.68|4383.71|4383.31|4384.71|4384.31|4383.08|4382.68|9600
1626117300000|2021-07-12 19:15:00|4383.96|4383.56|4384.71|4384.31|4384.96|4384.56|4383.96|4383.56|7373
1626117600000|2021-07-12 19:20:00|4384.58|4384.18|4384.67|4384.27|4385.46|4385.06|4383.67|4383.27|8097
1626117900000|2021-07-12 19:25:00|4384.92|4384.52|4385.42|4385.02|4385.67|4385.27|4384.67|4384.27|9258
1626118200000|2021-07-12 19:30:00|4385.17|4384.77|4384.42|4384.02|4385.67|4385.27|4383.42|4383.02|7446
1626118500000|2021-07-12 19:35:00|4384.67|4384.27|4382.92|4382.52|4385.42|4385.02|4382.92|4382.52|8230
1626118800000|2021-07-12 19:40:00|4383.17|4382.77|4383.67|4383.27|4384.42|4384.02|4383.17|4382.77|9412
1626119100000|2021-07-12 19:45:00|4383.42|4383.02|4384.42|4384.02|4384.92|4384.52|4382.92|4382.52|9025
1626119400000|2021-07-12 19:50:00|4384.67|4384.27|4384.92|4384.52|4387.17|4386.77|4382.67|4382.27|34475
1626119700000|2021-07-12 19:55:00|4385.17|4384.77|4385.17|4384.77|4386.17|4385.77|4382.92|4382.52|62688
1626120000000|2021-07-12 20:00:00|4385.26|4384.66|4385.76|4385.16|4386.76|4386.16|4384.51|4383.91|26740
1626120300000|2021-07-12 20:05:00|4385.51|4384.91|4385.76|4385.16|4386.01|4385.41|4385.01|4384.41|6236
1626120600000|2021-07-12 20:10:00|4386.01|4385.41|4385.01|4384.41|4386.51|4385.91|4385.01|4384.41|6654
1626120900000|2021-07-12 20:15:00|4384.76|4384.16|4385.26|4384.66|4385.76|4385.16|4384.76|4384.16|2290
1626121200000|2021-07-12 20:20:00|4385.51|4384.91|4385.51|4384.91|4386.01|4385.41|4385.51|4384.91|809
1626121500000|2021-07-12 20:25:00|4385.76|4385.16|4385.76|4385.16|4386.01|4385.41|4385.51|4384.91|265
1626121800000|2021-07-12 20:30:00|4386.01|4385.41|4387.01|4386.41|4387.01|4386.41|4386.01|4385.41|820
1626122100000|2021-07-12 20:35:00|4386.76|4386.16|4386.51|4385.91|4387.01|4386.41|4386.51|4385.91|590
1626122400000|2021-07-12 20:40:00|4387.01|4386.41|4386.01|4385.41|4387.01|4386.41|4386.01|4385.41|656
1626122700000|2021-07-12 20:45:00|4386.26|4385.66|4384.76|4384.16|4386.26|4385.66|4384.76|4384.16|792
1626123000000|2021-07-12 20:50:00|4385.01|4384.41|4384.76|4384.16|4385.26|4384.66|4384.51|4383.91|641
1626123300000|2021-07-12 20:55:00|4385.01|4384.41|4384.79|4383.29|4385.01|4384.41|4384.13|4383.27|598
1626123600000|2021-07-12 21:00:00|4384.9|4383.4|4384.87|4383.37|4385.01|4383.51|4384.76|4383.26|1
1626123900000|2021-07-12 21:05:00|4384.9|4383.4|4384.98|4383.48|4384.98|4383.48|4384.76|4383.26|0
1626124200000|2021-07-12 21:10:00|4385.01|4383.51|4385.01|4383.51|4385.49|4383.99|4385.01|4383.51|0
1626124500000|2021-07-12 21:15:00|4385.05|4383.55|4385.01|4383.51|4385.38|4383.88|4384.43|4382.93|0
1626124800000|2021-07-12 21:20:00|4384.87|4383.37|4384.54|4383.04|4384.94|4383.44|4384.54|4383.04|0
1626125100000|2021-07-12 21:25:00|4384.9|4383.4|4384.83|4383.33|4384.9|4383.4|4384.46|4382.96|0
1626125400000|2021-07-12 21:30:00|4384.87|4383.37|4384.87|4383.37|4384.87|4383.37|4384.87|4383.37|0
1626125700000|2021-07-12 21:35:00|4384.79|4383.29|4384.79|4383.29|4384.79|4383.29|4384.79|4383.29|0
1626126000000|2021-07-12 21:40:00|4384.87|4383.37|4385.16|4383.66|4385.41|4383.91|4384.61|4383.11|0
1626126300000|2021-07-12 21:45:00|4385.2|4383.7|4385.05|4383.55|4385.2|4383.7|4384.72|4383.22|0
1626126600000|2021-07-12 21:50:00|4385.01|4383.51|4385.23|4383.73|4385.34|4383.84|4385.01|4383.51|0
1626126900000|2021-07-12 21:55:00|4385.09|4383.59|4385.3|4383.8|4385.34|4383.84|4385.09|4383.59|0
1626127200000|2021-07-12 22:00:00|4385.13|4384.53|4385.01|4384.41|4385.88|4385.28|4384.26|4383.66|776
1626127500000|2021-07-12 22:05:00|4385.13|4384.53|4384.26|4383.66|4385.13|4384.53|4384.01|4383.41|160
1626127800000|2021-07-12 22:10:00|4384.01|4383.41|4384.26|4383.66|4384.26|4383.66|4384.01|4383.41|106
1626128100000|2021-07-12 22:15:00|4384.51|4383.91|4384.26|4383.66|4384.76|4384.16|4384.26|4383.66|188
1626128400000|2021-07-12 22:20:00|4384.51|4383.91|4384.26|4383.66|4384.76|4384.16|4384.26|4383.66|158
1626128700000|2021-07-12 22:25:00|4384.38|4383.78|4384.51|4383.91|4384.76|4384.16|4384.26|4383.66|158
1626129000000|2021-07-12 22:30:00|4384.26|4383.66|4383.76|4383.16|4384.26|4383.66|4383.51|4382.91|349
1626129300000|2021-07-12 22:35:00|4383.63|4383.03|4383.26|4382.66|4383.76|4383.16|4383.26|4382.66|238
1626129600000|2021-07-12 22:40:00|4383.01|4382.41|4383.51|4382.91|4383.51|4382.91|4383.01|4382.41|200
1626129900000|2021-07-12 22:45:00|4383.26|4382.66|4383.26|4382.66|4383.51|4382.91|4383.26|4382.66|196
1626130200000|2021-07-12 22:50:00|4383.13|4382.53|4383.01|4382.41|4383.13|4382.53|4383.01|4382.41|57
1626130500000|2021-07-12 22:55:00|4382.88|4382.28|4382.51|4381.91|4383.01|4382.41|4382.26|4381.66|375
1626130800000|2021-07-12 23:00:00|4382.76|4382.16|4383.26|4382.66|4383.26|4382.66|4382.26|4381.66|476
1626131100000|2021-07-12 23:05:00|4383.01|4382.41|4383.01|4382.41|4383.51|4382.91|4383.01|4382.41|133
1626131400000|2021-07-12 23:10:00|4382.76|4382.16|4383.01|4382.41|4383.01|4382.41|4382.76|4382.16|102
1626131700000|2021-07-12 23:15:00|4383.13|4382.53|4383.51|4382.91|4383.76|4383.16|4383.01|4382.41|167
1626132000000|2021-07-12 23:20:00|4383.38|4382.78|4383.26|4382.66|4383.38|4382.78|4383.26|4382.66|92
1626132300000|2021-07-12 23:25:00|4383.38|4382.78|4383.51|4382.91|4383.51|4382.91|4383.01|4382.41|118
1626132600000|2021-07-12 23:30:00|4383.76|4383.16|4384.26|4383.66|4384.26|4383.66|4383.51|4382.91|188
1626132900000|2021-07-12 23:35:00|4384.51|4383.91|4384.51|4383.91|4384.51|4383.91|4384.01|4383.41|444
1626133200000|2021-07-12 23:40:00|4384.26|4383.66|4384.26|4383.66|4384.51|4383.91|4384.26|4383.66|179
1626133500000|2021-07-12 23:45:00|4384.38|4383.78|4384.76|4384.16|4385.01|4384.41|4384.26|4383.66|214
1626133800000|2021-07-12 23:50:00|4385.01|4384.41|4386.26|4385.66|4386.38|4385.78|4384.76|4384.16|822
1626134100000|2021-07-12 23:55:00|4386.38|4385.78|4386.01|4385.41|4386.51|4385.91|4385.76|4385.16|338
1626134400000|2021-07-13 00:00:00|4385.76|4385.16|4385.01|4384.41|4386.51|4385.91|4384.76|4384.16|824
1626134700000|2021-07-13 00:05:00|4385.26|4384.66|4386.26|4385.66|4386.51|4385.91|4385.01|4384.41|481
1626135000000|2021-07-13 00:10:00|4386.51|4385.91|4386.01|4385.41|4386.51|4385.91|4386.01|4385.41|573
1626135300000|2021-07-13 00:15:00|4386.13|4385.53|4385.76|4385.16|4386.76|4386.16|4385.51|4384.91|734
1626135600000|2021-07-13 00:20:00|4385.51|4384.91|4385.76|4385.16|4386.01|4385.41|4385.26|4384.66|474
1626135900000|2021-07-13 00:25:00|4385.51|4384.91|4385.76|4385.16|4386.51|4385.91|4385.51|4384.91|578
1626136200000|2021-07-13 00:30:00|4386.01|4385.41|4386.26|4385.66|4386.51|4385.91|4385.51|4384.91|490
1626136500000|2021-07-13 00:35:00|4386.01|4385.41|4386.01|4385.41|4386.51|4385.91|4386.01|4385.41|385
1626136800000|2021-07-13 00:40:00|4386.13|4385.53|4386.26|4385.66|4386.51|4385.91|4386.13|4385.53|271
1626137100000|2021-07-13 00:45:00|4386.38|4385.78|4386.76|4386.16|4387.26|4386.66|4386.38|4385.78|397
1626137400000|2021-07-13 00:50:00|4386.88|4386.28|4386.51|4385.91|4387.01|4386.41|4386.51|4385.91|428
1626137700000|2021-07-13 00:55:00|4386.63|4386.03|4386.26|4385.66|4386.76|4386.16|4385.76|4385.16|513
1626138000000|2021-07-13 01:00:00|4386.38|4385.78|4385.51|4384.91|4386.51|4385.91|4384.76|4384.16|576
1626138300000|2021-07-13 01:05:00|4385.63|4385.03|4385.01|4384.41|4385.76|4385.16|4384.76|4384.16|283
1626138600000|2021-07-13 01:10:00|4384.88|4384.28|4384.01|4383.41|4385.01|4384.41|4384.01|4383.41|405
1626138900000|2021-07-13 01:15:00|4384.26|4383.66|4385.01|4384.41|4385.13|4384.53|4384.26|4383.66|561
1626139200000|2021-07-13 01:20:00|4385.13|4384.53|4385.01|4384.41|4385.26|4384.66|4384.51|4383.91|241
1626139500000|2021-07-13 01:25:00|4384.76|4384.16|4383.76|4383.16|4385.26|4384.66|4383.76|4383.16|482
1626139800000|2021-07-13 01:30:00|4383.63|4383.03|4382.51|4381.91|4383.63|4383.03|4381.51|4380.91|1912
1626140100000|2021-07-13 01:35:00|4382.76|4382.16|4383.26|4382.66|4383.51|4382.91|4382.26|4381.66|966
1626140400000|2021-07-13 01:40:00|4383.01|4382.41|4382.51|4381.91|4383.01|4382.41|4382.01|4381.41|421
1626140700000|2021-07-13 01:45:00|4382.76|4382.16|4382.76|4382.16|4383.01|4382.41|4382.26|4381.66|387
1626141000000|2021-07-13 01:50:00|4382.88|4382.28|4383.76|4383.16|4383.76|4383.16|4382.76|4382.16|403
1626141300000|2021-07-13 01:55:00|4384.01|4383.41|4385.26|4384.66|4385.51|4384.91|4383.76|4383.16|721
1626141600000|2021-07-13 02:00:00|4385.51|4384.91|4384.26|4383.66|4385.51|4384.91|4384.26|4383.66|401
1626141900000|2021-07-13 02:05:00|4384.51|4383.91|4383.51|4382.91|4384.76|4384.16|4383.51|4382.91|466
1626142200000|2021-07-13 02:10:00|4383.76|4383.16|4384.01|4383.41|4384.01|4383.41|4383.51|4382.91|315
1626142500000|2021-07-13 02:15:00|4384.13|4383.53|4384.51|4383.91|4384.76|4384.16|4384.01|4383.41|320
1626142800000|2021-07-13 02:20:00|4384.76|4384.16|4383.76|4383.16|4384.76|4384.16|4383.76|4383.16|276
1626143100000|2021-07-13 02:25:00|4383.63|4383.03|4383.01|4382.41|4383.63|4383.03|4383.01|4382.41|353
1626143400000|2021-07-13 02:30:00|4383.26|4382.66|4383.76|4383.16|4383.76|4383.16|4383.26|4382.66|194
1626143700000|2021-07-13 02:35:00|4383.51|4382.91|4384.51|4383.91|4384.51|4383.91|4383.51|4382.91|475
1626144000000|2021-07-13 02:40:00|4384.63|4384.03|4383.76|4383.16|4384.76|4384.16|4383.76|4383.16|198
1626144300000|2021-07-13 02:45:00|4384.01|4383.41|4384.01|4383.41|4384.01|4383.41|4383.51|4382.91|224
1626144600000|2021-07-13 02:50:00|4383.88|4383.28|4384.01|4383.41|4384.01|4383.41|4383.76|4383.16|57
1626144900000|2021-07-13 02:55:00|4383.76|4383.16|4383.51|4382.91|4384.01|4383.41|4383.38|4382.78|182
1626145200000|2021-07-13 03:00:00|4383.76|4383.16|4384.01|4383.41|4384.51|4383.91|4383.51|4382.91|212
1626145500000|2021-07-13 03:05:00|4384.26|4383.66|4383.76|4383.16|4384.26|4383.66|4383.76|4383.16|55
1626145800000|2021-07-13 03:10:00|4383.63|4383.03|4383.51|4382.91|4384.01|4383.41|4383.51|4382.91|94
1626146100000|2021-07-13 03:15:00|4383.76|4383.16|4384.01|4383.41|4384.26|4383.66|4383.76|4383.16|93
1626146400000|2021-07-13 03:20:00|4383.88|4383.28|4384.01|4383.41|4384.26|4383.66|4383.76|4383.16|104
1626146700000|2021-07-13 03:25:00|4384.13|4383.53|4384.51|4383.91|4384.51|4383.91|4384.01|4383.41|65
1626147000000|2021-07-13 03:30:00|4384.38|4383.78|4384.01|4383.41|4384.51|4383.91|4383.76|4383.16|199
1626147300000|2021-07-13 03:35:00|4384.13|4383.53|4383.76|4383.16|4384.26|4383.66|4383.51|4382.91|248
1626147600000|2021-07-13 03:40:00|4383.51|4382.91|4383.01|4382.41|4383.51|4382.91|4383.01|4382.41|211
1626147900000|2021-07-13 03:45:00|4383.13|4382.53|4383.01|4382.41|4383.26|4382.66|4382.76|4382.16|215
1626148200000|2021-07-13 03:50:00|4383.26|4382.66|4383.26|4382.66|4383.51|4382.91|4383.01|4382.41|256
1626148500000|2021-07-13 03:55:00|4383.13|4382.53|4383.26|4382.66|4383.38|4382.78|4383.01|4382.41|144
1626148800000|2021-07-13 04:00:00|4383.13|4382.53|4382.51|4381.91|4383.26|4382.66|4382.51|4381.91|338
1626149100000|2021-07-13 04:05:00|4382.63|4382.03|4382.76|4382.16|4383.01|4382.41|4382.63|4382.03|189
1626149400000|2021-07-13 04:10:00|4383.01|4382.41|4382.51|4381.91|4383.01|4382.41|4382.51|4381.91|270
1626149700000|2021-07-13 04:15:00|4382.63|4382.03|4383.26|4382.66|4383.26|4382.66|4382.51|4381.91|212
1626150000000|2021-07-13 04:20:00|4383.13|4382.53|4383.01|4382.41|4383.51|4382.91|4382.76|4382.16|308
1626150300000|2021-07-13 04:25:00|4382.88|4382.28|4383.01|4382.41|4383.26|4382.66|4382.76|4382.16|169
1626150600000|2021-07-13 04:30:00|4383.13|4382.53|4383.01|4382.41|4383.26|4382.66|4382.63|4382.03|274
1626150900000|2021-07-13 04:35:00|4382.88|4382.28|4382.76|4382.16|4383.01|4382.41|4382.76|4382.16|147
1626151200000|2021-07-13 04:40:00|4382.88|4382.28|4383.01|4382.41|4383.01|4382.41|4382.76|4382.16|188
1626151500000|2021-07-13 04:45:00|4382.88|4382.28|4382.51|4381.91|4383.01|4382.41|4382.51|4381.91|243
1626151800000|2021-07-13 04:50:00|4382.63|4382.03|4382.76|4382.16|4382.76|4382.16|4382.63|4382.03|93
1626152100000|2021-07-13 04:55:00|4382.63|4382.03|4382.51|4381.91|4382.76|4382.16|4382.26|4381.66|185
1626152400000|2021-07-13 05:00:00|4382.63|4382.03|4382.26|4381.66|4383.01|4382.41|4382.26|4381.66|289
1626152700000|2021-07-13 05:05:00|4382.01|4381.41|4381.51|4380.91|4382.26|4381.66|4381.51|4380.91|557
1626153000000|2021-07-13 05:10:00|4381.63|4381.03|4381.51|4380.91|4382.01|4381.41|4381.26|4380.66|376
1626153300000|2021-07-13 05:15:00|4381.38|4380.78|4382.01|4381.41|4382.01|4381.41|4381.38|4380.78|242
1626153600000|2021-07-13 05:20:00|4382.26|4381.66|4382.01|4381.41|4382.26|4381.66|4382.01|4381.41|246
1626153900000|2021-07-13 05:25:00|4382.13|4381.53|4381.51|4380.91|4382.13|4381.53|4381.26|4380.66|484
1626154200000|2021-07-13 05:30:00|4381.76|4381.16|4382.51|4381.91|4382.51|4381.91|4381.76|4381.16|415
1626154500000|2021-07-13 05:35:00|4382.38|4381.78|4382.26|4381.66|4382.51|4381.91|4382.26|4381.66|161
1626154800000|2021-07-13 05:40:00|4382.51|4381.91|4382.26|4381.66|4382.51|4381.91|4382.01|4381.41|210
1626155100000|2021-07-13 05:45:00|4382.38|4381.78|4381.51|4380.91|4382.51|4381.91|4381.38|4380.78|321
1626155400000|2021-07-13 05:50:00|4381.38|4380.78|4381.51|4380.91|4381.51|4380.91|4381.26|4380.66|385
1626155700000|2021-07-13 05:55:00|4381.38|4380.78|4381.01|4380.41|4381.51|4380.91|4380.76|4380.16|604
1626156000000|2021-07-13 06:00:00|4381.26|4380.66|4380.88|4380.28|4381.76|4381.16|4380.26|4379.66|769
1626156300000|2021-07-13 06:05:00|4381.01|4380.41|4380.26|4379.66|4381.26|4380.66|4380.26|4379.66|623
1626156600000|2021-07-13 06:10:00|4380.38|4379.78|4379.51|4378.91|4380.51|4379.91|4379.26|4378.66|1163
1626156900000|2021-07-13 06:15:00|4379.76|4379.16|4379.51|4378.91|4380.26|4379.66|4379.26|4378.66|1033
1626157200000|2021-07-13 06:20:00|4379.38|4378.78|4380.13|4379.53|4380.26|4379.66|4379.01|4378.41|475
1626157500000|2021-07-13 06:25:00|4380.01|4379.41|4379.26|4378.66|4380.26|4379.66|4379.01|4378.41|562
1626157800000|2021-07-13 06:30:00|4379.38|4378.78|4379.51|4378.91|4379.76|4379.16|4379.01|4378.41|416
1626158100000|2021-07-13 06:35:00|4379.76|4379.16|4379.26|4378.66|4380.01|4379.41|4379.26|4378.66|365
1626158400000|2021-07-13 06:40:00|4379.51|4378.91|4380.51|4379.91|4380.51|4379.91|4379.26|4378.66|443
1626158700000|2021-07-13 06:45:00|4380.26|4379.66|4380.26|4379.66|4380.26|4379.66|4380.01|4379.41|423
1626159000000|2021-07-13 06:50:00|4380.51|4379.91|4379.51|4378.91|4380.76|4380.16|4379.26|4378.66|603
1626159300000|2021-07-13 06:55:00|4379.76|4379.16|4379.76|4379.16|4380.01|4379.41|4379.26|4378.66|422
1626159600000|2021-07-13 07:00:00|4379.51|4378.91|4379.01|4378.41|4380.76|4380.16|4378.76|4378.16|3718
1626159900000|2021-07-13 07:05:00|4378.76|4378.16|4377.76|4377.16|4379.01|4378.41|4376.76|4376.16|3526
1626160200000|2021-07-13 07:10:00|4378.01|4377.41|4377.76|4377.16|4378.26|4377.66|4377.51|4376.91|1368
1626160500000|2021-07-13 07:15:00|4378.01|4377.41|4379.26|4378.66|4379.51|4378.91|4377.76|4377.16|1592
1626160800000|2021-07-13 07:20:00|4379.13|4378.53|4379.01|4378.41|4379.26|4378.66|4377.51|4376.91|1303
1626161100000|2021-07-13 07:25:00|4379.13|4378.53|4380.51|4379.91|4380.51|4379.91|4378.76|4378.16|1297
1626161400000|2021-07-13 07:30:00|4380.38|4379.78|4379.76|4379.16|4380.51|4379.91|4379.26|4378.66|1118
1626161700000|2021-07-13 07:35:00|4379.88|4379.28|4380.51|4379.91|4380.51|4379.91|4379.51|4378.91|794
1626162000000|2021-07-13 07:40:00|4380.26|4379.66|4380.01|4379.41|4381.01|4380.41|4380.01|4379.41|908
1626162300000|2021-07-13 07:45:00|4379.76|4379.16|4379.51|4378.91|4380.51|4379.91|4379.26|4378.66|1088
1626162600000|2021-07-13 07:50:00|4379.63|4379.03|4380.01|4379.41|4380.26|4379.66|4379.13|4378.53|1398
1626162900000|2021-07-13 07:55:00|4379.88|4379.28|4380.26|4379.66|4380.76|4380.16|4379.26|4378.66|2311
1626163200000|2021-07-13 08:00:00|4380.13|4379.53|4379.76|4379.16|4380.76|4380.16|4379.76|4379.16|1937
1626163500000|2021-07-13 08:05:00|4380.01|4379.41|4381.01|4380.41|4381.01|4380.41|4378.76|4378.16|1764
1626163800000|2021-07-13 08:10:00|4380.76|4380.16|4380.51|4379.91|4380.76|4380.16|4380.01|4379.41|2032
1626164100000|2021-07-13 08:15:00|4380.26|4379.66|4382.01|4381.41|4382.26|4381.66|4380.26|4379.66|999
1626164400000|2021-07-13 08:20:00|4382.26|4381.66|4382.01|4381.41|4382.51|4381.91|4381.26|4380.66|2654
1626164700000|2021-07-13 08:25:00|4382.26|4381.66|4382.01|4381.41|4382.51|4381.91|4381.76|4381.16|1579
1626165000000|2021-07-13 08:30:00|4381.88|4381.28|4382.51|4381.91|4383.01|4382.41|4381.76|4381.16|1209
1626165300000|2021-07-13 08:35:00|4382.76|4382.16|4382.01|4381.41|4382.76|4382.16|4382.01|4381.41|714
1626165600000|2021-07-13 08:40:00|4382.13|4381.53|4382.76|4382.16|4382.76|4382.16|4382.13|4381.53|681
1626165900000|2021-07-13 08:45:00|4382.88|4382.28|4383.51|4382.91|4383.51|4382.91|4382.76|4382.16|935
1626166200000|2021-07-13 08:50:00|4383.76|4383.16|4384.26|4383.66|4384.26|4383.66|4383.26|4382.66|1389
1626166500000|2021-07-13 08:55:00|4384.38|4383.78|4385.76|4385.16|4386.51|4385.91|4384.26|4383.66|2434
1626166800000|2021-07-13 09:00:00|4386.01|4385.41|4385.01|4384.41|4386.01|4385.41|4385.01|4384.41|1037
1626167100000|2021-07-13 09:05:00|4384.76|4384.16|4384.01|4383.41|4385.01|4384.41|4384.01|4383.41|909
1626167400000|2021-07-13 09:10:00|4384.26|4383.66|4383.51|4382.91|4384.26|4383.66|4383.01|4382.41|1081
1626167700000|2021-07-13 09:15:00|4383.38|4382.78|4385.51|4384.91|4386.26|4385.66|4383.26|4382.66|2159
1626168000000|2021-07-13 09:20:00|4385.38|4384.78|4385.01|4384.41|4385.51|4384.91|4384.76|4384.16|797
1626168300000|2021-07-13 09:25:00|4385.26|4384.66|4384.76|4384.16|4385.51|4384.91|4384.26|4383.66|690
1626168600000|2021-07-13 09:30:00|4384.88|4384.28|4385.76|4385.16|4386.76|4386.16|4383.76|4383.16|1901
1626168900000|2021-07-13 09:35:00|4385.63|4385.03|4385.51|4384.91|4385.76|4385.16|4385.26|4384.66|1300
1626169200000|2021-07-13 09:40:00|4385.76|4385.16|4385.76|4385.16|4386.01|4385.41|4385.01|4384.41|1447
1626169500000|2021-07-13 09:45:00|4385.51|4384.91|4385.01|4384.41|4385.76|4385.16|4385.01|4384.41|1306
1626169800000|2021-07-13 09:50:00|4385.26|4384.66|4385.13|4384.53|4386.01|4385.41|4385.13|4384.53|447
1626170100000|2021-07-13 09:55:00|4385.26|4384.66|4385.26|4384.66|4385.51|4384.91|4384.76|4384.16|828
1626170400000|2021-07-13 10:00:00|4385.51|4384.91|4386.26|4385.66|4387.01|4386.41|4385.26|4384.66|1078
1626170700000|2021-07-13 10:05:00|4386.38|4385.78|4386.01|4385.41|4386.76|4386.16|4386.01|4385.41|744
1626171000000|2021-07-13 10:10:00|4386.26|4385.66|4385.51|4384.91|4386.51|4385.91|4385.26|4384.66|651
1626171300000|2021-07-13 10:15:00|4385.38|4384.78|4386.26|4385.66|4386.26|4385.66|4385.26|4384.66|493
1626171600000|2021-07-13 10:20:00|4386.13|4385.53|4385.51|4384.91|4386.51|4385.91|4385.51|4384.91|675
1626171900000|2021-07-13 10:25:00|4385.63|4385.03|4385.01|4384.41|4385.76|4385.16|4385.01|4384.41|384
1626172200000|2021-07-13 10:30:00|4385.26|4384.66|4384.51|4383.91|4385.26|4384.66|4384.51|4383.91|454
1626172500000|2021-07-13 10:35:00|4384.76|4384.16|4386.01|4385.41|4386.26|4385.66|4384.76|4384.16|747
1626172800000|2021-07-13 10:40:00|4385.76|4385.16|4386.26|4385.66|4386.51|4385.91|4385.76|4385.16|346
1626173100000|2021-07-13 10:45:00|4386.13|4385.53|4385.51|4384.91|4386.26|4385.66|4385.51|4384.91|752
1626173400000|2021-07-13 10:50:00|4385.26|4384.66|4386.01|4385.41|4386.01|4385.41|4385.01|4384.41|604
1626173700000|2021-07-13 10:55:00|4385.76|4385.16|4385.51|4384.91|4386.13|4385.53|4385.01|4384.41|782
1626174000000|2021-07-13 11:00:00|4385.26|4384.66|4384.26|4383.66|4385.76|4385.16|4384.01|4383.41|2131
1626174300000|2021-07-13 11:05:00|4384.38|4383.78|4384.76|4384.16|4385.26|4384.66|4384.26|4383.66|3137
1626174600000|2021-07-13 11:10:00|4384.63|4384.03|4385.01|4384.41|4385.01|4384.41|4384.01|4383.41|1654
1626174900000|2021-07-13 11:15:00|4385.26|4384.66|4384.51|4383.91|4385.26|4384.66|4384.26|4383.66|818
1626175200000|2021-07-13 11:20:00|4384.76|4384.16|4384.76|4384.16|4385.01|4384.41|4384.51|4383.91|592
1626175500000|2021-07-13 11:25:00|4384.88|4384.28|4384.76|4384.16|4385.26|4384.66|4384.51|4383.91|697
1626175800000|2021-07-13 11:30:00|4385.01|4384.41|4386.01|4385.41|4386.51|4385.91|4384.76|4384.16|1291
1626176100000|2021-07-13 11:35:00|4385.76|4385.16|4384.76|4384.16|4386.01|4385.41|4384.76|4384.16|1046
1626176400000|2021-07-13 11:40:00|4384.63|4384.03|4385.76|4385.16|4385.76|4385.16|4384.63|4384.03|835
1626176700000|2021-07-13 11:45:00|4385.88|4385.28|4386.01|4385.41|4386.26|4385.66|4385.76|4385.16|1188
1626177000000|2021-07-13 11:50:00|4385.76|4385.16|4385.76|4385.16|4386.01|4385.41|4385.76|4385.16|844
1626177300000|2021-07-13 11:55:00|4385.63|4385.03|4385.51|4384.91|4386.26|4385.66|4385.01|4384.41|2164
1626177600000|2021-07-13 12:00:00|4385.76|4385.16|4385.26|4384.66|4385.76|4385.16|4384.76|4384.16|1417
1626177900000|2021-07-13 12:05:00|4385.51|4384.91|4385.76|4385.16|4386.01|4385.41|4385.26|4384.66|1229
1626178200000|2021-07-13 12:10:00|4385.63|4385.03|4385.26|4384.66|4386.01|4385.41|4385.26|4384.66|1127
1626178500000|2021-07-13 12:15:00|4385.51|4384.91|4385.26|4384.66|4386.01|4385.41|4385.26|4384.66|880
1626178800000|2021-07-13 12:20:00|4385.51|4384.91|4384.76|4384.16|4385.51|4384.91|4384.26|4383.66|1197
1626179100000|2021-07-13 12:25:00|4384.88|4384.28|4384.38|4383.78|4385.01|4384.41|4384.01|4383.41|1322
1626179400000|2021-07-13 12:30:00|4380.13|4379.53|4376.26|4375.66|4380.13|4379.53|4370.13|4369.53|33955
1626179700000|2021-07-13 12:35:00|4376.01|4375.41|4375.76|4375.16|4376.76|4376.16|4373.51|4372.91|9715
1626180000000|2021-07-13 12:40:00|4375.51|4374.91|4376.51|4375.91|4379.01|4378.41|4375.26|4374.66|9857
1626180300000|2021-07-13 12:45:00|4376.26|4375.66|4373.26|4372.66|4377.76|4377.16|4373.01|4372.41|6426
1626180600000|2021-07-13 12:50:00|4373.01|4372.41|4371.13|4370.53|4373.26|4372.66|4369.76|4369.16|9798
1626180900000|2021-07-13 12:55:00|4371.01|4370.41|4365.76|4365.16|4372.26|4371.66|4365.51|4364.91|12479
1626181200000|2021-07-13 13:00:00|4366.01|4365.41|4371.26|4370.66|4371.26|4370.66|4365.26|4364.66|12361
1626181500000|2021-07-13 13:05:00|4371.01|4370.41|4371.76|4371.16|4373.01|4372.41|4370.51|4369.91|7299
1626181800000|2021-07-13 13:10:00|4371.51|4370.91|4371.51|4370.91|4372.51|4371.91|4370.01|4369.41|5755
1626182100000|2021-07-13 13:15:00|4371.26|4370.66|4373.26|4372.66|4374.01|4373.41|4371.26|4370.66|5899
1626182400000|2021-07-13 13:20:00|4373.01|4372.41|4374.51|4373.91|4375.76|4375.16|4372.76|4372.16|7206
1626182700000|2021-07-13 13:25:00|4375.01|4374.41|4376.26|4375.66|4376.76|4376.16|4374.76|4374.16|8020
1626183000000|2021-07-13 13:30:00|4376.16|4375.76|4378.41|4378.01|4379.41|4379.01|4375.91|4375.51|36241
1626183300000|2021-07-13 13:35:00|4378.16|4377.76|4378.66|4378.26|4379.91|4379.51|4375.91|4375.51|24377
1626183600000|2021-07-13 13:40:00|4378.91|4378.51|4381.66|4381.26|4381.66|4381.26|4378.91|4378.51|21048
1626183900000|2021-07-13 13:45:00|4381.41|4381.01|4382.66|4382.26|4382.66|4382.26|4379.16|4378.76|28919
1626184200000|2021-07-13 13:50:00|4382.41|4382.01|4383.91|4383.51|4383.91|4383.51|4380.91|4380.51|14000
1626184500000|2021-07-13 13:55:00|4383.66|4383.26|4381.91|4381.51|4384.91|4384.51|4381.41|4381.01|13069
1626184800000|2021-07-13 14:00:00|4382.16|4381.76|4381.16|4380.76|4383.41|4383.01|4379.41|4379.01|21833
1626185100000|2021-07-13 14:05:00|4381.41|4381.01|4381.16|4380.76|4383.66|4383.26|4380.66|4380.26|13482
1626185400000|2021-07-13 14:10:00|4380.91|4380.51|4383.99|4383.59|4384.99|4384.59|4380.91|4380.51|10149
1626185700000|2021-07-13 14:15:00|4384.24|4383.84|4385.49|4385.09|4385.49|4385.09|4383.49|4383.09|15864
1626186000000|2021-07-13 14:20:00|4385.74|4385.34|4385.99|4385.59|4386.24|4385.84|4384.24|4383.84|10328
1626186300000|2021-07-13 14:25:00|4385.86|4385.46|4385.74|4385.34|4385.99|4385.59|4383.99|4383.59|9605
1626186600000|2021-07-13 14:30:00|4385.99|4385.59|4387.74|4387.34|4388.24|4387.84|4385.24|4384.84|13178
1626186900000|2021-07-13 14:35:00|4387.99|4387.59|4388.74|4388.34|4389.24|4388.84|4387.74|4387.34|11638
1626187200000|2021-07-13 14:40:00|4388.49|4388.09|4383.99|4383.59|4388.74|4388.34|4383.74|4383.34|13207
1626187500000|2021-07-13 14:45:00|4384.24|4383.84|4384.24|4383.84|4385.24|4384.84|4382.74|4382.34|10987
1626187800000|2021-07-13 14:50:00|4383.99|4383.59|4383.99|4383.59|4385.99|4385.59|4383.74|4383.34|8625
1626188100000|2021-07-13 14:55:00|4383.74|4383.34|4383.49|4383.09|4385.49|4385.09|4383.49|4383.09|6843
1626188400000|2021-07-13 15:00:00|4383.74|4383.34|4385.74|4385.34|4385.74|4385.34|4383.49|4383.09|9016
1626188700000|2021-07-13 15:05:00|4385.99|4385.59|4386.24|4385.84|4386.99|4386.59|4384.99|4384.59|8308
1626189000000|2021-07-13 15:10:00|4385.99|4385.59|4387.24|4386.84|4387.24|4386.84|4385.99|4385.59|5864
1626189300000|2021-07-13 15:15:00|4387.49|4387.09|4388.24|4387.84|4388.99|4388.59|4386.74|4386.34|7202
1626189600000|2021-07-13 15:20:00|4387.99|4387.59|4390.74|4390.34|4390.99|4390.59|4387.99|4387.59|11450
1626189900000|2021-07-13 15:25:00|4390.99|4390.59|4391.24|4390.84|4392.24|4391.84|4390.49|4390.09|8953
1626190200000|2021-07-13 15:30:00|4390.74|4390.34|4391.24|4390.84|4391.74|4391.34|4390.49|4390.09|8762
1626190500000|2021-07-13 15:35:00|4391.49|4391.09|4389.49|4389.09|4391.74|4391.34|4389.49|4389.09|13716
1626190800000|2021-07-13 15:40:00|4389.74|4389.34|4389.49|4389.09|4389.99|4389.59|4389.24|4388.84|4006
1626191100000|2021-07-13 15:45:00|4389.24|4388.84|4390.99|4390.59|4390.99|4390.59|4389.24|4388.84|4814
1626191400000|2021-07-13 15:50:00|4390.74|4390.34|4391.24|4390.84|4391.49|4391.09|4390.49|4390.09|4487
1626191700000|2021-07-13 15:55:00|4391.49|4391.09|4391.74|4391.34|4391.74|4391.34|4390.99|4390.59|4003
1626192000000|2021-07-13 16:00:00|4391.61|4391.21|4390.49|4390.09|4392.74|4392.34|4390.49|4390.09|7345
1626192300000|2021-07-13 16:05:00|4390.24|4389.84|4391.24|4390.84|4391.49|4391.09|4389.74|4389.34|4909
1626192600000|2021-07-13 16:10:00|4390.99|4390.59|4390.24|4389.84|4391.24|4390.84|4389.74|4389.34|3984
1626192900000|2021-07-13 16:15:00|4389.99|4389.59|4390.24|4389.84|4390.24|4389.84|4388.74|4388.34|3810
1626193200000|2021-07-13 16:20:00|4389.99|4389.59|4388.99|4388.59|4389.99|4389.59|4388.49|4388.09|3950
1626193500000|2021-07-13 16:25:00|4388.74|4388.34|4388.74|4388.34|4389.24|4388.84|4388.24|4387.84|2629
1626193800000|2021-07-13 16:30:00|4388.99|4388.59|4390.49|4390.09|4390.49|4390.09|4388.49|4388.09|3152
1626194100000|2021-07-13 16:35:00|4390.24|4389.84|4389.74|4389.34|4390.49|4390.09|4389.74|4389.34|3260
1626194400000|2021-07-13 16:40:00|4389.72|4389.32|4388.97|4388.57|4390.22|4389.82|4388.97|4388.57|3255
1626194700000|2021-07-13 16:45:00|4389.09|4388.69|4389.47|4389.07|4389.47|4389.07|4388.72|4388.32|2964
1626195000000|2021-07-13 16:50:00|4389.22|4388.82|4389.72|4389.32|4390.22|4389.82|4388.97|4388.57|2256
1626195300000|2021-07-13 16:55:00|4389.47|4389.07|4389.47|4389.07|4389.72|4389.32|4388.72|4388.32|3750
1626195600000|2021-07-13 17:00:00|4389.72|4389.32|4385.97|4385.57|4389.72|4389.32|4385.97|4385.57|8992
1626195900000|2021-07-13 17:05:00|4386.22|4385.82|4385.72|4385.32|4386.72|4386.32|4384.97|4384.57|6904
1626196200000|2021-07-13 17:10:00|4385.47|4385.07|4382.97|4382.57|4385.72|4385.32|4381.72|4381.32|11323
1626196500000|2021-07-13 17:15:00|4383.22|4382.82|4376.97|4376.57|4383.97|4383.57|4376.47|4376.07|16912
1626196800000|2021-07-13 17:20:00|4376.72|4376.32|4381.22|4380.82|4381.97|4381.57|4376.47|4376.07|18080
1626197100000|2021-07-13 17:25:00|4380.97|4380.57|4379.22|4378.82|4380.97|4380.57|4376.72|4376.32|17275
1626197400000|2021-07-13 17:30:00|4378.97|4378.57|4376.97|4376.57|4379.22|4378.82|4376.72|4376.32|10696
1626197700000|2021-07-13 17:35:00|4376.72|4376.32|4374.22|4373.82|4377.22|4376.82|4372.47|4372.07|25881
1626198000000|2021-07-13 17:40:00|4374.47|4374.07|4376.47|4376.07|4376.97|4376.57|4371.97|4371.57|22011
1626198300000|2021-07-13 17:45:00|4376.22|4375.82|4377.22|4376.82|4378.84|4378.44|4374.97|4374.57|14413
1626198600000|2021-07-13 17:50:00|4376.97|4376.57|4376.47|4376.07|4377.72|4377.32|4375.47|4375.07|11298
1626198900000|2021-07-13 17:55:00|4376.72|4376.32|4378.97|4378.57|4380.22|4379.82|4376.47|4376.07|11043
1626199200000|2021-07-13 18:00:00|4378.72|4378.32|4370.72|4370.32|4378.72|4378.32|4370.22|4369.82|27958
1626199500000|2021-07-13 18:05:00|4370.97|4370.57|4374.47|4374.07|4375.22|4374.82|4370.97|4370.57|15482
1626199800000|2021-07-13 18:10:00|4374.97|4374.57|4378.22|4377.82|4378.47|4378.07|4374.84|4374.44|9914
1626200100000|2021-07-13 18:15:00|4377.72|4377.32|4377.47|4377.07|4377.97|4377.57|4374.72|4374.32|10472
1626200400000|2021-07-13 18:20:00|4377.22|4376.82|4376.22|4375.82|4378.22|4377.82|4374.22|4373.82|10719
1626200700000|2021-07-13 18:25:00|4376.47|4376.07|4378.72|4378.32|4379.72|4379.32|4376.34|4375.94|11074
1626201000000|2021-07-13 18:30:00|4378.59|4378.19|4377.97|4377.57|4378.72|4378.32|4376.22|4375.82|8068
1626201300000|2021-07-13 18:35:00|4378.22|4377.82|4375.47|4375.07|4378.47|4378.07|4375.47|4375.07|6489
1626201600000|2021-07-13 18:40:00|4375.72|4375.32|4372.22|4371.82|4376.47|4376.07|4371.47|4371.07|11797
1626201900000|2021-07-13 18:45:00|4372.47|4372.07|4374.22|4373.82|4374.47|4374.07|4370.72|4370.32|9305
1626202200000|2021-07-13 18:50:00|4373.97|4373.57|4373.72|4373.32|4374.72|4374.32|4372.72|4372.32|6829
1626202500000|2021-07-13 18:55:00|4373.97|4373.57|4377.22|4376.82|4377.47|4377.07|4372.72|4372.32|7158
1626202800000|2021-07-13 19:00:00|4376.97|4376.57|4376.34|4375.94|4377.22|4376.82|4375.47|4375.07|5896
1626203100000|2021-07-13 19:05:00|4376.47|4376.07|4372.72|4372.32|4377.22|4376.82|4372.22|4371.82|8672
1626203400000|2021-07-13 19:10:00|4372.47|4372.07|4370.72|4370.32|4373.47|4373.07|4369.72|4369.32|14135
1626203700000|2021-07-13 19:15:00|4370.97|4370.57|4371.72|4371.32|4372.97|4372.57|4369.72|4369.32|12538
1626204000000|2021-07-13 19:20:00|4371.47|4371.07|4369.72|4369.32|4372.72|4372.32|4369.72|4369.32|9821
1626204300000|2021-07-13 19:25:00|4369.97|4369.57|4371.22|4370.82|4373.22|4372.82|4369.47|4369.07|14901
1626204600000|2021-07-13 19:30:00|4370.97|4370.57|4372.72|4372.32|4372.72|4372.32|4368.47|4368.07|19868
1626204900000|2021-07-13 19:35:00|4372.47|4372.07|4374.47|4374.07|4374.72|4374.32|4369.72|4369.32|11678
1626205200000|2021-07-13 19:40:00|4374.22|4373.82|4375.72|4375.32|4376.72|4376.32|4372.97|4372.57|13319
1626205500000|2021-07-13 19:45:00|4375.84|4375.44|4372.47|4372.07|4376.47|4376.07|4371.72|4371.32|10904
1626205800000|2021-07-13 19:50:00|4372.22|4371.82|4371.47|4371.07|4373.22|4372.82|4368.72|4368.32|23480
1626206100000|2021-07-13 19:55:00|4371.22|4370.82|4371.22|4370.82|4371.97|4371.57|4367.72|4367.32|54251
1626206400000|2021-07-13 20:00:00|4370.72|4370.32|4368.29|4367.69|4371.29|4370.69|4367.79|4367.19|24177
1626206700000|2021-07-13 20:05:00|4368.04|4367.44|4371.04|4370.44|4371.29|4370.69|4368.04|4367.44|6930
1626207000000|2021-07-13 20:10:00|4370.79|4370.19|4369.54|4368.94|4371.04|4370.44|4369.04|4368.44|5859
1626207300000|2021-07-13 20:15:00|4369.41|4368.81|4368.54|4367.94|4369.54|4368.94|4368.29|4367.69|972
1626207600000|2021-07-13 20:20:00|4368.41|4367.81|4367.66|4367.06|4368.41|4367.81|4367.54|4366.94|935
1626207900000|2021-07-13 20:25:00|4367.79|4367.19|4368.29|4367.69|4368.29|4367.69|4367.54|4366.94|780
1626208200000|2021-07-13 20:30:00|4368.04|4367.44|4367.79|4367.19|4368.04|4367.44|4367.54|4366.94|380
1626208500000|2021-07-13 20:35:00|4367.91|4367.31|4367.79|4367.19|4368.54|4367.94|4367.79|4367.19|314
1626208800000|2021-07-13 20:40:00|4368.04|4367.44|4367.79|4367.19|4368.04|4367.44|4367.29|4366.69|1533
1626209100000|2021-07-13 20:45:00|4367.54|4366.94|4367.79|4367.19|4367.79|4367.19|4367.04|4366.44|768
1626209400000|2021-07-13 20:50:00|4367.91|4367.31|4367.29|4366.69|4368.04|4367.44|4367.29|4366.69|826
1626209700000|2021-07-13 20:55:00|4367.04|4366.44|4368.52|4367.02|4368.54|4367.94|4366.79|4366.19|863
1626210000000|2021-07-13 21:00:00|4368.74|4367.24|4368.63|4367.13|4368.74|4367.24|4368.63|4367.13|0
1626210300000|2021-07-13 21:05:00|4368.66|4367.16|4368.96|4367.46|4369.03|4367.53|4368.66|4367.16|0
1626210600000|2021-07-13 21:10:00|4368.88|4367.38|4368.34|4366.84|4368.88|4367.38|4368.34|4366.84|0
1626210900000|2021-07-13 21:15:00|4368.23|4366.73|4367.72|4366.22|4368.52|4367.02|4367.72|4366.22|0
1626211200000|2021-07-13 21:20:00|4367.68|4366.18|4367.75|4366.25|4367.75|4366.25|4367.68|4366.18|0
1626211500000|2021-07-13 21:25:00|4367.72|4366.22|4368.15|4366.65|4368.15|4366.65|4367.61|4366.11|0
1626211800000|2021-07-13 21:30:00|4368.23|4366.73|4368.41|4366.91|4368.45|4366.95|4368.19|4366.69|0
1626212100000|2021-07-13 21:35:00|4368.45|4366.95|4368.59|4367.09|4368.63|4367.13|4368.34|4366.84|0
1626212400000|2021-07-13 21:40:00|4368.63|4367.13|4368.59|4367.09|4368.63|4367.13|4368.59|4367.09|0
1626212700000|2021-07-13 21:45:00|4368.63|4367.13|4368.59|4367.09|4368.63|4367.13|4368.59|4367.09|0
1626213300000|2021-07-13 21:55:00|4368.55|4367.05|4368.63|4367.13|4368.74|4367.24|4368.55|4367.05|0
1626213600000|2021-07-13 22:00:00|4368.16|4367.56|4368.54|4367.94|4369.04|4368.44|4367.79|4367.19|653
1626213900000|2021-07-13 22:05:00|4368.66|4368.06|4369.29|4368.69|4369.54|4368.94|4368.29|4367.69|369
1626214200000|2021-07-13 22:10:00|4369.54|4368.94|4369.29|4368.69|4369.54|4368.94|4368.79|4368.19|308
1626214500000|2021-07-13 22:15:00|4369.16|4368.56|4369.79|4369.19|4369.79|4369.19|4369.04|4368.44|137
1626214800000|2021-07-13 22:20:00|4369.91|4369.31|4369.54|4368.94|4370.04|4369.44|4369.54|4368.94|164
1626215100000|2021-07-13 22:25:00|4369.29|4368.69|4369.79|4369.19|4369.91|4369.31|4369.29|4368.69|189
1626215400000|2021-07-13 22:30:00|4370.04|4369.44|4370.54|4369.94|4370.54|4369.94|4369.79|4369.19|343
1626215700000|2021-07-13 22:35:00|4370.79|4370.19|4370.79|4370.19|4370.79|4370.19|4370.29|4369.69|297
1626216000000|2021-07-13 22:40:00|4370.91|4370.31|4371.29|4370.69|4371.79|4371.19|4370.91|4370.31|487
1626216300000|2021-07-13 22:45:00|4371.41|4370.81|4370.79|4370.19|4371.79|4371.19|4370.79|4370.19|344
1626216600000|2021-07-13 22:50:00|4371.04|4370.44|4370.54|4369.94|4371.29|4370.69|4370.54|4369.94|245
1626216900000|2021-07-13 22:55:00|4370.41|4369.81|4370.04|4369.44|4370.66|4370.06|4370.04|4369.44|313
1626217200000|2021-07-13 23:00:00|4370.16|4369.56|4370.04|4369.44|4370.79|4370.19|4370.04|4369.44|170
1626217500000|2021-07-13 23:05:00|4370.29|4369.69|4370.29|4369.69|4370.41|4369.81|4370.04|4369.44|122
1626217800000|2021-07-13 23:10:00|4370.41|4369.81|4370.04|4369.44|4370.54|4369.94|4369.79|4369.19|146
1626218100000|2021-07-13 23:15:00|4370.16|4369.56|4370.54|4369.94|4370.54|4369.94|4370.04|4369.44|123
1626218400000|2021-07-13 23:20:00|4370.66|4370.06|4370.29|4369.69|4370.66|4370.06|4370.29|4369.69|100
1626218700000|2021-07-13 23:25:00|4370.16|4369.56|4369.79|4369.19|4370.29|4369.69|4369.54|4368.94|199
1626219000000|2021-07-13 23:30:00|4369.91|4369.31|4368.79|4368.19|4370.04|4369.44|4368.79|4368.19|206
1626219300000|2021-07-13 23:35:00|4368.66|4368.06|4369.04|4368.44|4369.04|4368.44|4368.29|4367.69|281
1626219600000|2021-07-13 23:40:00|4368.91|4368.31|4367.54|4366.94|4369.04|4368.44|4367.54|4366.94|332
1626219900000|2021-07-13 23:45:00|4367.29|4366.69|4365.54|4364.94|4367.29|4366.69|4364.54|4363.94|1382
1626220200000|2021-07-13 23:50:00|4365.41|4364.81|4365.04|4364.44|4366.54|4365.94|4363.79|4363.19|1346
1626220500000|2021-07-13 23:55:00|4365.29|4364.69|4364.29|4363.69|4365.29|4364.69|4363.79|4363.19|565
1626220800000|2021-07-14 00:00:00|4364.04|4363.44|4366.54|4365.94|4366.54|4365.94|4364.04|4363.44|824
1626221100000|2021-07-14 00:05:00|4366.41|4365.81|4367.04|4366.44|4367.54|4366.94|4365.79|4365.19|753
1626221400000|2021-07-14 00:10:00|4366.91|4366.31|4367.04|4366.44|4367.29|4366.69|4366.29|4365.69|652
1626221700000|2021-07-14 00:15:00|4366.79|4366.19|4365.79|4365.19|4367.54|4366.94|4365.54|4364.94|608
1626222000000|2021-07-14 00:20:00|4365.54|4364.94|4367.54|4366.94|4368.29|4367.69|4365.29|4364.69|763
1626222300000|2021-07-14 00:25:00|4367.41|4366.81|4368.29|4367.69|4368.29|4367.69|4366.79|4366.19|530
1626222600000|2021-07-14 00:30:00|4368.04|4367.44|4368.79|4368.19|4368.79|4368.19|4367.91|4367.31|652
1626222900000|2021-07-14 00:35:00|4369.04|4368.44|4368.79|4368.19|4370.04|4369.44|4368.54|4367.94|788
1626223200000|2021-07-14 00:40:00|4368.91|4368.31|4367.29|4366.69|4369.04|4368.44|4367.29|4366.69|568
1626223500000|2021-07-14 00:45:00|4367.41|4366.81|4368.79|4368.19|4369.04|4368.44|4366.79|4366.19|644
1626223800000|2021-07-14 00:50:00|4368.91|4368.31|4369.04|4368.44|4369.29|4368.69|4367.79|4367.19|377
1626224100000|2021-07-14 00:55:00|4369.41|4368.81|4369.29|4368.69|4369.54|4368.94|4369.04|4368.44|458
1626224400000|2021-07-14 01:00:00|4369.54|4368.94|4368.79|4368.19|4369.79|4369.19|4368.79|4368.19|465
1626224700000|2021-07-14 01:05:00|4368.54|4367.94|4368.41|4367.81|4369.04|4368.44|4368.04|4367.44|487
1626225000000|2021-07-14 01:10:00|4368.29|4367.69|4370.04|4369.44|4370.04|4369.44|4368.29|4367.69|569
1626225300000|2021-07-14 01:15:00|4369.91|4369.31|4372.04|4371.44|4372.54|4371.94|4369.91|4369.31|1358
1626225600000|2021-07-14 01:20:00|4371.91|4371.31|4371.29|4370.69|4372.04|4371.44|4370.79|4370.19|681
1626225900000|2021-07-14 01:25:00|4371.04|4370.44|4371.04|4370.44|4371.54|4370.94|4370.41|4369.81|383
1626226200000|2021-07-14 01:30:00|4370.79|4370.19|4370.79|4370.19|4371.29|4370.69|4370.29|4369.69|498
1626226500000|2021-07-14 01:35:00|4371.04|4370.44|4371.79|4371.19|4372.29|4371.69|4371.04|4370.44|599
1626226800000|2021-07-14 01:40:00|4372.04|4371.44|4371.04|4370.44|4372.16|4371.56|4370.79|4370.19|400
1626227100000|2021-07-14 01:45:00|4371.16|4370.56|4371.29|4370.69|4372.04|4371.44|4371.04|4370.44|293
1626227400000|2021-07-14 01:50:00|4371.16|4370.56|4371.54|4370.94|4372.79|4372.19|4371.04|4370.44|702
1626227700000|2021-07-14 01:55:00|4371.66|4371.06|4371.54|4370.94|4372.04|4371.44|4371.29|4370.69|353
1626228000000|2021-07-14 02:00:00|4371.79|4371.19|4370.29|4369.69|4372.04|4371.44|4370.04|4369.44|873
1626228300000|2021-07-14 02:05:00|4370.16|4369.56|4368.79|4368.19|4370.29|4369.69|4368.79|4368.19|542
1626228600000|2021-07-14 02:10:00|4368.66|4368.06|4369.54|4368.94|4369.79|4369.19|4368.04|4367.44|669
1626228900000|2021-07-14 02:15:00|4369.41|4368.81|4369.79|4369.19|4370.04|4369.44|4368.91|4368.31|399
1626229200000|2021-07-14 02:20:00|4369.54|4368.94|4370.29|4369.69|4371.04|4370.44|4369.54|4368.94|702
1626229500000|2021-07-14 02:25:00|4370.54|4369.94|4370.04|4369.44|4370.79|4370.19|4369.79|4369.19|344
1626229800000|2021-07-14 02:30:00|4369.91|4369.31|4368.54|4367.94|4370.54|4369.94|4368.54|4367.94|556
1626230100000|2021-07-14 02:35:00|4368.29|4367.69|4367.79|4367.19|4368.29|4367.69|4367.16|4366.56|729
1626230400000|2021-07-14 02:40:00|4367.66|4367.06|4368.29|4367.69|4368.54|4367.94|4367.41|4366.81|342
1626230700000|2021-07-14 02:45:00|4368.16|4367.56|4368.04|4367.44|4368.29|4367.69|4367.04|4366.44|489
1626231000000|2021-07-14 02:50:00|4368.16|4367.56|4368.04|4367.44|4368.54|4367.94|4368.04|4367.44|204
1626231300000|2021-07-14 02:55:00|4367.79|4367.19|4368.29|4367.69|4368.29|4367.69|4367.79|4367.19|411
1626231600000|2021-07-14 03:00:00|4368.16|4367.56|4368.54|4367.94|4369.04|4368.44|4368.04|4367.44|356
1626231900000|2021-07-14 03:05:00|4368.29|4367.69|4367.29|4366.69|4368.41|4367.81|4367.29|4366.69|362
1626232200000|2021-07-14 03:10:00|4367.41|4366.81|4367.79|4367.19|4368.04|4367.44|4367.29|4366.69|364
1626232500000|2021-07-14 03:15:00|4367.54|4366.94|4367.79|4367.19|4368.04|4367.44|4367.29|4366.69|223
1626232800000|2021-07-14 03:20:00|4368.04|4367.44|4367.54|4366.94|4368.29|4367.69|4367.04|4366.44|404
1626233100000|2021-07-14 03:25:00|4367.41|4366.81|4366.54|4365.94|4367.54|4366.94|4366.04|4365.44|574
1626233400000|2021-07-14 03:30:00|4366.29|4365.69|4366.54|4365.94|4366.54|4365.94|4365.91|4365.31|379
1626233700000|2021-07-14 03:35:00|4366.79|4366.19|4366.54|4365.94|4367.29|4366.69|4366.54|4365.94|382
1626234000000|2021-07-14 03:40:00|4366.41|4365.81|4366.29|4365.69|4366.54|4365.94|4365.91|4365.31|271
1626234300000|2021-07-14 03:45:00|4366.04|4365.44|4365.79|4365.19|4366.04|4365.44|4365.41|4364.81|388
1626234600000|2021-07-14 03:50:00|4365.66|4365.06|4365.79|4365.19|4365.79|4365.19|4365.54|4364.94|259
1626234900000|2021-07-14 03:55:00|4365.91|4365.31|4366.79|4366.19|4366.79|4366.19|4365.91|4365.31|234
1626235200000|2021-07-14 04:00:00|4366.66|4366.06|4366.54|4365.94|4367.04|4366.44|4365.79|4365.19|434
1626235500000|2021-07-14 04:05:00|4366.79|4366.19|4366.04|4365.44|4366.91|4366.31|4365.91|4365.31|232
1626235800000|2021-07-14 04:10:00|4365.91|4365.31|4364.04|4363.44|4366.04|4365.44|4363.79|4363.19|733
1626236100000|2021-07-14 04:15:00|4364.29|4363.69|4362.29|4361.69|4364.79|4364.19|4361.79|4361.19|1566
1626236400000|2021-07-14 04:20:00|4362.54|4361.94|4363.29|4362.69|4363.79|4363.19|4362.54|4361.94|564
1626236700000|2021-07-14 04:25:00|4363.16|4362.56|4363.54|4362.94|4363.54|4362.94|4362.54|4361.94|547
1626237000000|2021-07-14 04:30:00|4363.41|4362.81|4362.54|4361.94|4363.54|4362.94|4362.29|4361.69|359
1626237300000|2021-07-14 04:35:00|4362.66|4362.06|4362.79|4362.19|4363.29|4362.69|4362.41|4361.81|470
1626237600000|2021-07-14 04:40:00|4363.04|4362.44|4362.54|4361.94|4363.54|4362.94|4362.41|4361.81|325
1626237900000|2021-07-14 04:45:00|4362.79|4362.19|4362.79|4362.19|4363.16|4362.56|4362.54|4361.94|288
1626238200000|2021-07-14 04:50:00|4362.91|4362.31|4361.91|4361.31|4363.04|4362.44|4361.79|4361.19|471
1626238500000|2021-07-14 04:55:00|4362.04|4361.44|4361.54|4360.94|4362.29|4361.69|4361.29|4360.69|395
1626238800000|2021-07-14 05:00:00|4361.41|4360.81|4362.79|4362.19|4362.79|4362.19|4361.04|4360.44|684
1626239100000|2021-07-14 05:05:00|4363.04|4362.44|4362.29|4361.69|4363.04|4362.44|4361.54|4360.94|541
1626239400000|2021-07-14 05:10:00|4362.16|4361.56|4363.54|4362.94|4363.54|4362.94|4361.91|4361.31|489
1626239700000|2021-07-14 05:15:00|4363.41|4362.81|4362.79|4362.19|4363.54|4362.94|4361.79|4361.19|574
1626240000000|2021-07-14 05:20:00|4362.54|4361.94|4362.54|4361.94|4362.91|4362.31|4362.04|4361.44|521
1626240300000|2021-07-14 05:25:00|4362.41|4361.81|4363.29|4362.69|4363.54|4362.94|4362.29|4361.69|436
1626240600000|2021-07-14 05:30:00|4363.04|4362.44|4363.79|4363.19|4364.29|4363.69|4363.04|4362.44|557
1626240900000|2021-07-14 05:35:00|4363.91|4363.31|4364.29|4363.69|4364.79|4364.19|4363.79|4363.19|557
1626241200000|2021-07-14 05:40:00|4364.54|4363.94|4364.04|4363.44|4364.54|4363.94|4363.91|4363.31|347
1626241500000|2021-07-14 05:45:00|4363.91|4363.31|4364.29|4363.69|4364.79|4364.19|4363.79|4363.19|477
1626241800000|2021-07-14 05:50:00|4364.54|4363.94|4363.04|4362.44|4364.54|4363.94|4362.79|4362.19|401
1626242100000|2021-07-14 05:55:00|4362.79|4362.19|4361.29|4360.69|4363.29|4362.69|4361.29|4360.69|553
1626242400000|2021-07-14 06:00:00|4361.54|4360.94|4361.79|4361.19|4362.79|4362.19|4360.29|4359.69|1351
1626242700000|2021-07-14 06:05:00|4361.54|4360.94|4359.04|4358.44|4361.54|4360.94|4358.79|4358.19|2326
1626243000000|2021-07-14 06:10:00|4358.91|4358.31|4359.79|4359.19|4360.04|4359.44|4358.79|4358.19|1284
1626243300000|2021-07-14 06:15:00|4359.66|4359.06|4362.29|4361.69|4362.29|4361.69|4359.29|4358.69|1478
1626243600000|2021-07-14 06:20:00|4362.16|4361.56|4363.54|4362.94|4363.54|4362.94|4361.04|4360.44|1189
1626243900000|2021-07-14 06:25:00|4363.41|4362.81|4364.54|4363.94|4365.04|4364.44|4362.79|4362.19|1052
1626244200000|2021-07-14 06:30:00|4364.41|4363.81|4365.79|4365.19|4365.79|4365.19|4364.04|4363.44|881
1626244500000|2021-07-14 06:35:00|4365.54|4364.94|4365.29|4364.69|4366.29|4365.69|4364.79|4364.19|1015
1626244800000|2021-07-14 06:40:00|4365.04|4364.44|4363.54|4362.94|4365.29|4364.69|4363.41|4362.81|757
1626245100000|2021-07-14 06:45:00|4363.79|4363.19|4363.04|4362.44|4364.29|4363.69|4362.91|4362.31|841
1626245400000|2021-07-14 06:50:00|4363.29|4362.69|4361.54|4360.94|4363.79|4363.19|4361.54|4360.94|1244
1626245700000|2021-07-14 06:55:00|4361.79|4361.19|4360.04|4359.44|4361.79|4361.19|4358.91|4358.31|1935
1626246000000|2021-07-14 07:00:00|4359.79|4359.19|4363.04|4362.44|4364.04|4363.44|4358.79|4358.19|5042
1626246300000|2021-07-14 07:05:00|4363.16|4362.56|4363.79|4363.19|4365.04|4364.44|4362.16|4361.56|1890
1626246600000|2021-07-14 07:10:00|4363.54|4362.94|4362.79|4362.19|4364.29|4363.69|4362.04|4361.44|1345
1626246900000|2021-07-14 07:15:00|4363.04|4362.44|4364.16|4363.56|4364.54|4363.94|4362.29|4361.69|1555
1626247200000|2021-07-14 07:20:00|4364.29|4363.69|4363.29|4362.69|4364.29|4363.69|4362.54|4361.94|1594
1626247500000|2021-07-14 07:25:00|4363.04|4362.44|4364.54|4363.94|4364.79|4364.19|4362.04|4361.44|1799
1626247800000|2021-07-14 07:30:00|4364.29|4363.69|4366.54|4365.94|4367.04|4366.44|4363.79|4363.19|2150
1626248100000|2021-07-14 07:35:00|4366.41|4365.81|4369.79|4369.19|4370.04|4369.44|4366.29|4365.69|2589
1626248400000|2021-07-14 07:40:00|4369.54|4368.94|4370.29|4369.69|4371.79|4371.19|4369.54|4368.94|2328
1626248700000|2021-07-14 07:45:00|4370.41|4369.81|4368.29|4367.69|4370.54|4369.94|4367.04|4366.44|1958
1626249000000|2021-07-14 07:50:00|4368.54|4367.94|4366.04|4365.44|4368.54|4367.94|4365.79|4365.19|1478
1626249300000|2021-07-14 07:55:00|4366.54|4365.94|4364.79|4364.19|4366.79|4366.19|4364.04|4363.44|2062
1626249600000|2021-07-14 08:00:00|4365.04|4364.44|4365.79|4365.19|4366.04|4365.44|4364.29|4363.69|1794
1626249900000|2021-07-14 08:05:00|4365.54|4364.94|4362.79|4362.19|4365.54|4364.94|4361.79|4361.19|2129
1626250200000|2021-07-14 08:10:00|4362.54|4361.94|4363.54|4362.94|4363.79|4363.19|4362.04|4361.44|1745
1626250500000|2021-07-14 08:15:00|4363.29|4362.69|4365.79|4365.19|4365.79|4365.19|4363.29|4362.69|1053
1626250800000|2021-07-14 08:20:00|4366.04|4365.44|4369.04|4368.44|4369.04|4368.44|4365.79|4365.19|1771
1626251100000|2021-07-14 08:25:00|4368.91|4368.31|4368.29|4367.69|4369.29|4368.69|4367.04|4366.44|1464
1626251400000|2021-07-14 08:30:00|4368.41|4367.81|4368.54|4367.94|4368.66|4368.06|4367.04|4366.44|726
1626251700000|2021-07-14 08:35:00|4368.66|4368.06|4369.79|4369.19|4370.29|4369.69|4368.29|4367.69|920
1626252000000|2021-07-14 08:40:00|4369.54|4368.94|4368.79|4368.19|4369.79|4369.19|4368.54|4367.94|676
1626252300000|2021-07-14 08:45:00|4368.54|4367.94|4365.79|4365.19|4368.79|4368.19|4365.04|4364.44|2867
1626252600000|2021-07-14 08:50:00|4365.91|4365.31|4366.04|4365.44|4366.91|4366.31|4365.79|4365.19|2192
1626252900000|2021-07-14 08:55:00|4365.79|4365.19|4365.91|4365.31|4366.79|4366.19|4365.54|4364.94|1386
1626253200000|2021-07-14 09:00:00|4366.04|4365.44|4367.29|4366.69|4369.29|4368.69|4365.79|4365.19|1455
1626253500000|2021-07-14 09:05:00|4367.41|4366.81|4369.79|4369.19|4370.04|4369.44|4367.29|4366.69|1424
1626253800000|2021-07-14 09:10:00|4369.54|4368.94|4371.04|4370.44|4371.04|4370.44|4369.54|4368.94|1049
1626254100000|2021-07-14 09:15:00|4371.29|4370.69|4371.04|4370.44|4371.54|4370.94|4370.29|4369.69|963
1626254400000|2021-07-14 09:20:00|4370.91|4370.31|4370.29|4369.69|4371.04|4370.44|4370.29|4369.69|925
1626254700000|2021-07-14 09:25:00|4370.54|4369.94|4371.79|4371.19|4372.04|4371.44|4370.54|4369.94|836
1626255000000|2021-07-14 09:30:00|4372.29|4371.69|4373.29|4372.69|4374.29|4373.69|4372.04|4371.44|2039
1626255300000|2021-07-14 09:35:00|4373.04|4372.44|4372.29|4371.69|4373.79|4373.19|4372.04|4371.44|2821
1626255600000|2021-07-14 09:40:00|4372.41|4371.81|4373.04|4372.44|4373.54|4372.94|4372.04|4371.44|1278
1626255900000|2021-07-14 09:45:00|4373.29|4372.69|4373.04|4372.44|4374.04|4373.44|4373.04|4372.44|1297
1626256200000|2021-07-14 09:50:00|4372.91|4372.31|4372.29|4371.69|4373.04|4372.44|4371.79|4371.19|845
1626256500000|2021-07-14 09:55:00|4372.16|4371.56|4371.04|4370.44|4372.16|4371.56|4370.54|4369.94|1112
1626256800000|2021-07-14 10:00:00|4370.79|4370.19|4371.29|4370.69|4371.41|4370.81|4370.29|4369.69|780
1626257100000|2021-07-14 10:05:00|4371.16|4370.56|4370.79|4370.19|4371.29|4370.69|4370.79|4370.19|515
1626257400000|2021-07-14 10:10:00|4370.54|4369.94|4371.04|4370.44|4372.04|4371.44|4370.54|4369.94|526
1626257700000|2021-07-14 10:15:00|4370.91|4370.31|4371.29|4370.69|4371.54|4370.94|4370.79|4370.19|291
1626258000000|2021-07-14 10:20:00|4371.54|4370.94|4372.29|4371.69|4372.79|4372.19|4371.29|4370.69|781
1626258300000|2021-07-14 10:25:00|4372.16|4371.56|4371.79|4371.19|4372.54|4371.94|4371.54|4370.94|535
1626258600000|2021-07-14 10:30:00|4371.66|4371.06|4373.79|4373.19|4374.04|4373.44|4371.54|4370.94|718
1626258900000|2021-07-14 10:35:00|4374.04|4373.44|4373.79|4373.19|4374.79|4374.19|4373.54|4372.94|1008
1626259200000|2021-07-14 10:40:00|4374.04|4373.44|4373.04|4372.44|4374.29|4373.69|4372.54|4371.94|544
1626259500000|2021-07-14 10:45:00|4372.79|4372.19|4372.79|4372.19|4373.54|4372.94|4372.79|4372.19|726
1626259800000|2021-07-14 10:50:00|4372.66|4372.06|4372.54|4371.94|4373.04|4372.44|4372.04|4371.44|544
1626260100000|2021-07-14 10:55:00|4372.29|4371.69|4372.29|4371.69|4373.04|4372.44|4372.29|4371.69|615
1626260400000|2021-07-14 11:00:00|4372.54|4371.94|4374.04|4373.44|4374.29|4373.69|4371.79|4371.19|1642
1626260700000|2021-07-14 11:05:00|4374.29|4373.69|4373.29|4372.69|4375.29|4374.69|4372.79|4372.19|1850
1626261000000|2021-07-14 11:10:00|4373.54|4372.94|4373.54|4372.94|4373.54|4372.94|4372.79|4372.19|943
1626261300000|2021-07-14 11:15:00|4373.79|4373.19|4374.54|4373.94|4375.54|4374.94|4373.54|4372.94|1598
1626261600000|2021-07-14 11:20:00|4374.79|4374.19|4375.04|4374.44|4375.04|4374.44|4373.04|4372.44|1236
1626261900000|2021-07-14 11:25:00|4374.91|4374.31|4374.29|4373.69|4375.04|4374.44|4374.04|4373.44|459
1626262200000|2021-07-14 11:30:00|4374.04|4373.44|4374.79|4374.19|4375.29|4374.69|4374.04|4373.44|565
1626262500000|2021-07-14 11:35:00|4374.66|4374.06|4374.79|4374.19|4375.04|4374.44|4374.41|4373.81|463
1626262800000|2021-07-14 11:40:00|4374.54|4373.94|4373.54|4372.94|4374.54|4373.94|4373.29|4372.69|440
1626263100000|2021-07-14 11:45:00|4373.79|4373.19|4374.79|4374.19|4374.79|4374.19|4373.79|4373.19|717
1626263400000|2021-07-14 11:50:00|4374.54|4373.94|4376.54|4375.94|4376.54|4375.94|4373.79|4373.19|1423
1626263700000|2021-07-14 11:55:00|4376.41|4375.81|4376.79|4376.19|4378.04|4377.44|4376.04|4375.44|2634
1626264000000|2021-07-14 12:00:00|4377.04|4376.44|4377.29|4376.69|4377.54|4376.94|4376.04|4375.44|1291
1626264300000|2021-07-14 12:05:00|4377.54|4376.94|4376.54|4375.94|4377.54|4376.94|4376.54|4375.94|1415
1626264600000|2021-07-14 12:10:00|4376.79|4376.19|4377.29|4376.69|4377.79|4377.19|4376.29|4375.69|2535
1626264900000|2021-07-14 12:15:00|4377.54|4376.94|4377.04|4376.44|4377.79|4377.19|4376.79|4376.19|1965
1626265200000|2021-07-14 12:20:00|4377.29|4376.69|4376.79|4376.19|4377.29|4376.69|4376.54|4375.94|941
1626265500000|2021-07-14 12:25:00|4376.91|4376.31|4375.29|4374.69|4377.04|4376.44|4375.29|4374.69|1257
1626265800000|2021-07-14 12:30:00|4375.54|4374.94|4383.54|4382.94|4384.29|4383.69|4375.29|4374.69|13953
1626266100000|2021-07-14 12:35:00|4383.29|4382.69|4384.29|4383.69|4385.04|4384.44|4382.04|4381.44|5672
1626266400000|2021-07-14 12:40:00|4384.16|4383.56|4385.29|4384.69|4386.79|4386.19|4383.79|4383.19|4886
1626266700000|2021-07-14 12:45:00|4385.04|4384.44|4386.54|4385.94|4386.79|4386.19|4384.79|4384.19|2334
1626267000000|2021-07-14 12:50:00|4386.29|4385.69|4387.79|4387.19|4387.79|4387.19|4385.79|4385.19|3113
1626267300000|2021-07-14 12:55:00|4387.66|4387.06|4387.04|4386.44|4389.04|4388.44|4387.04|4386.44|3959
1626267600000|2021-07-14 13:00:00|4387.29|4386.69|4386.79|4386.19|4387.79|4387.19|4386.54|4385.94|2931
1626267900000|2021-07-14 13:05:00|4386.91|4386.31|4386.04|4385.44|4387.04|4386.44|4385.29|4384.69|2621
1626268200000|2021-07-14 13:10:00|4386.16|4385.56|4386.54|4385.94|4386.79|4386.19|4385.79|4385.19|1369
1626268500000|2021-07-14 13:15:00|4386.29|4385.69|4386.04|4385.44|4387.04|4386.44|4385.79|4385.19|1988
1626268800000|2021-07-14 13:20:00|4386.29|4385.69|4387.04|4386.44|4387.29|4386.69|4386.04|4385.44|1340
1626269100000|2021-07-14 13:25:00|4387.29|4386.69|4387.79|4387.19|4388.29|4387.69|4387.04|4386.44|6382
1626269400000|2021-07-14 13:30:00|4387.69|4387.29|4391.69|4391.29|4392.69|4392.29|4385.69|4385.29|35122
1626269700000|2021-07-14 13:35:00|4391.94|4391.54|4391.69|4391.29|4392.94|4392.54|4389.69|4389.29|23848
1626270000000|2021-07-14 13:40:00|4391.94|4391.54|4390.44|4390.04|4392.94|4392.54|4390.44|4390.04|17710
1626270300000|2021-07-14 13:45:00|4390.69|4390.29|4387.19|4386.79|4391.19|4390.79|4386.44|4386.04|19121
1626270600000|2021-07-14 13:50:00|4386.94|4386.54|4387.19|4386.79|4388.44|4388.04|4385.94|4385.54|24426
1626270900000|2021-07-14 13:55:00|4387.44|4387.04|4383.94|4383.54|4388.44|4388.04|4383.19|4382.79|14597
1626271200000|2021-07-14 14:00:00|4384.69|4384.29|4387.19|4386.79|4388.19|4387.79|4383.69|4383.29|23623
1626271500000|2021-07-14 14:05:00|4387.44|4387.04|4385.94|4385.54|4387.44|4387.04|4384.69|4384.29|13155
1626271800000|2021-07-14 14:10:00|4385.69|4385.29|4385.19|4384.79|4385.69|4385.29|4383.69|4383.29|12177
1626272100000|2021-07-14 14:15:00|4385.44|4385.04|4387.94|4387.54|4388.19|4387.79|4385.44|4385.04|10944
1626272400000|2021-07-14 14:20:00|4387.69|4387.29|4386.94|4386.54|4388.19|4387.79|4386.44|4386.04|9072
1626272700000|2021-07-14 14:25:00|4386.69|4386.29|4381.94|4381.54|4386.69|4386.29|4380.94|4380.54|16782
1626273000000|2021-07-14 14:30:00|4381.69|4381.29|4381.44|4381.04|4383.19|4382.79|4380.69|4380.29|19392
1626273300000|2021-07-14 14:35:00|4381.19|4380.79|4380.44|4380.04|4381.94|4381.54|4379.19|4378.79|16480
1626273600000|2021-07-14 14:40:00|4380.69|4380.29|4382.69|4382.29|4383.94|4383.54|4380.69|4380.29|13189
1626273900000|2021-07-14 14:45:00|4382.94|4382.54|4385.94|4385.54|4386.19|4385.79|4382.69|4382.29|10018
1626274200000|2021-07-14 14:50:00|4386.06|4385.66|4385.19|4384.79|4386.94|4386.54|4385.19|4384.79|10984
1626274500000|2021-07-14 14:55:00|4385.06|4384.66|4383.94|4383.54|4385.19|4384.79|4383.69|4383.29|9197
1626274800000|2021-07-14 15:00:00|4384.19|4383.79|4381.69|4381.29|4384.19|4383.79|4380.44|4380.04|10721
1626275100000|2021-07-14 15:05:00|4381.44|4381.04|4378.69|4378.29|4381.69|4381.29|4378.44|4378.04|12693
1626275400000|2021-07-14 15:10:00|4378.44|4378.04|4379.44|4379.04|4380.19|4379.79|4377.94|4377.54|10819
1626275700000|2021-07-14 15:15:00|4379.19|4378.79|4379.94|4379.54|4380.19|4379.79|4378.19|4377.79|9940
1626276000000|2021-07-14 15:20:00|4379.81|4379.41|4378.69|4378.29|4381.69|4381.29|4378.69|4378.29|11954
1626276300000|2021-07-14 15:25:00|4378.94|4378.54|4372.94|4372.54|4379.19|4378.79|4371.19|4370.79|26426
1626276600000|2021-07-14 15:30:00|4372.69|4372.29|4372.19|4371.79|4374.19|4373.79|4372.19|4371.79|14656
1626276900000|2021-07-14 15:35:00|4372.44|4372.04|4370.69|4370.29|4373.69|4373.29|4370.19|4369.79|17045
1626277200000|2021-07-14 15:40:00|4370.44|4370.04|4368.19|4367.79|4370.69|4370.29|4364.94|4364.54|25522
1626277500000|2021-07-14 15:45:00|4367.94|4367.54|4365.69|4365.29|4368.94|4368.54|4363.94|4363.54|19979
1626277800000|2021-07-14 15:50:00|4365.94|4365.54|4364.69|4364.29|4366.94|4366.54|4363.94|4363.54|15361
1626278100000|2021-07-14 15:55:00|4364.94|4364.54|4363.94|4363.54|4365.69|4365.29|4363.19|4362.79|15467
1626278400000|2021-07-14 16:00:00|4363.81|4363.41|4371.19|4370.79|4371.94|4371.54|4363.44|4363.04|19990
1626278700000|2021-07-14 16:05:00|4370.94|4370.54|4373.44|4373.04|4374.94|4374.54|4370.94|4370.54|15406
1626279000000|2021-07-14 16:10:00|4373.19|4372.79|4373.94|4373.54|4374.69|4374.29|4371.69|4371.29|10449
1626279300000|2021-07-14 16:15:00|4373.69|4373.29|4375.69|4375.29|4376.19|4375.79|4372.69|4372.29|9992
1626279600000|2021-07-14 16:20:00|4375.94|4375.54|4376.44|4376.04|4376.69|4376.29|4375.44|4375.04|9825
1626279900000|2021-07-14 16:25:00|4376.19|4375.79|4377.19|4376.79|4377.69|4377.29|4375.69|4375.29|6069
1626280200000|2021-07-14 16:30:00|4376.94|4376.54|4378.19|4377.79|4378.19|4377.79|4376.69|4376.29|5642
1626280500000|2021-07-14 16:35:00|4377.94|4377.54|4378.69|4378.29|4379.19|4378.79|4376.19|4375.79|9989
1626280800000|2021-07-14 16:40:00|4378.94|4378.54|4380.94|4380.54|4381.44|4381.04|4377.94|4377.54|9746
1626281100000|2021-07-14 16:45:00|4381.19|4380.79|4379.69|4379.29|4381.19|4380.79|4377.69|4377.29|11116
1626281400000|2021-07-14 16:50:00|4379.44|4379.04|4379.94|4379.54|4380.81|4380.41|4377.94|4377.54|8549
1626281700000|2021-07-14 16:55:00|4379.69|4379.29|4378.81|4378.41|4379.94|4379.54|4378.44|4378.04|4891
1626282000000|2021-07-14 17:00:00|4378.94|4378.54|4378.19|4377.79|4379.69|4379.29|4378.19|4377.79|7642
1626282300000|2021-07-14 17:05:00|4378.31|4377.91|4375.69|4375.29|4378.69|4378.29|4375.69|4375.29|8647
1626282600000|2021-07-14 17:10:00|4375.94|4375.54|4375.44|4375.04|4376.44|4376.04|4373.44|4373.04|12891
1626282900000|2021-07-14 17:15:00|4375.69|4375.29|4374.19|4373.79|4375.94|4375.54|4373.44|4373.04|6679
1626283200000|2021-07-14 17:20:00|4373.94|4373.54|4373.69|4373.29|4374.44|4374.04|4372.69|4372.29|5599
1626283500000|2021-07-14 17:25:00|4373.94|4373.54|4373.69|4373.29|4374.19|4373.79|4371.94|4371.54|6372
1626283800000|2021-07-14 17:30:00|4373.44|4373.04|4376.19|4375.79|4376.44|4376.04|4372.94|4372.54|7388
1626284100000|2021-07-14 17:35:00|4376.44|4376.04|4378.94|4378.54|4379.19|4378.79|4376.44|4376.04|6213
1626284400000|2021-07-14 17:40:00|4379.19|4378.79|4379.69|4379.29|4379.69|4379.29|4377.94|4377.54|5746
1626284700000|2021-07-14 17:45:00|4379.44|4379.04|4378.69|4378.29|4380.19|4379.79|4378.44|4378.04|4774
1626285000000|2021-07-14 17:50:00|4378.44|4378.04|4379.19|4378.79|4379.19|4378.79|4376.44|4376.04|9268
1626285300000|2021-07-14 17:55:00|4379.31|4378.91|4378.69|4378.29|4379.69|4379.29|4377.94|4377.54|9740
1626285600000|2021-07-14 18:00:00|4378.94|4378.54|4379.44|4379.04|4380.94|4380.54|4377.94|4377.54|8605
1626285900000|2021-07-14 18:05:00|4379.19|4378.79|4378.94|4378.54|4379.44|4379.04|4377.69|4377.29|4960
1626286200000|2021-07-14 18:10:00|4378.69|4378.29|4380.94|4380.54|4381.19|4380.79|4377.94|4377.54|7346
1626286500000|2021-07-14 18:15:00|4381.19|4380.79|4382.44|4382.04|4383.44|4383.04|4381.19|4380.79|9936
1626286800000|2021-07-14 18:20:00|4382.19|4381.79|4382.44|4382.04|4383.44|4383.04|4382.19|4381.79|4774
1626287100000|2021-07-14 18:25:00|4382.69|4382.29|4381.19|4380.79|4383.19|4382.79|4380.81|4380.41|5968
1626287400000|2021-07-14 18:30:00|4381.44|4381.04|4380.69|4380.29|4382.19|4381.79|4379.94|4379.54|5520
1626287700000|2021-07-14 18:35:00|4380.81|4380.41|4379.81|4379.41|4382.44|4382.04|4379.69|4379.29|4993
1626288000000|2021-07-14 18:40:00|4379.94|4379.54|4379.94|4379.54|4381.44|4381.04|4378.44|4378.04|6936
1626288300000|2021-07-14 18:45:00|4379.69|4379.29|4379.44|4379.04|4381.44|4381.04|4379.19|4378.79|5258
1626288600000|2021-07-14 18:50:00|4379.69|4379.29|4378.69|4378.29|4380.81|4380.41|4378.44|4378.04|5951
1626288900000|2021-07-14 18:55:00|4378.94|4378.54|4379.94|4379.54|4380.44|4380.04|4378.69|4378.29|3721
1626289200000|2021-07-14 19:00:00|4379.69|4379.29|4382.44|4382.04|4382.69|4382.29|4379.44|4379.04|6732
1626289500000|2021-07-14 19:05:00|4382.69|4382.29|4383.69|4383.29|4384.44|4384.04|4382.44|4382.04|9455
1626289800000|2021-07-14 19:10:00|4383.94|4383.54|4380.44|4380.04|4384.44|4384.04|4380.19|4379.79|10535
1626290100000|2021-07-14 19:15:00|4380.19|4379.79|4378.19|4377.79|4380.69|4380.29|4376.94|4376.54|11438
1626290400000|2021-07-14 19:20:00|4378.44|4378.04|4378.69|4378.29|4379.44|4379.04|4377.69|4377.29|8656
1626290700000|2021-07-14 19:25:00|4378.44|4378.04|4376.44|4376.04|4379.69|4379.29|4375.94|4375.54|13294
1626291000000|2021-07-14 19:30:00|4376.56|4376.16|4378.44|4378.04|4378.44|4378.04|4374.44|4374.04|16552
1626291300000|2021-07-14 19:35:00|4378.69|4378.29|4378.69|4378.29|4380.44|4380.04|4377.94|4377.54|11275
1626291600000|2021-07-14 19:40:00|4378.56|4378.16|4375.19|4374.79|4378.69|4378.29|4374.69|4374.29|14449
1626291900000|2021-07-14 19:45:00|4375.44|4375.04|4379.19|4378.79|4379.69|4379.29|4375.19|4374.79|18101
1626292200000|2021-07-14 19:50:00|4378.69|4378.29|4375.69|4375.29|4378.69|4378.29|4374.44|4374.04|35945
1626292500000|2021-07-14 19:55:00|4375.94|4375.54|4377.19|4376.79|4378.19|4377.79|4374.19|4373.79|83766
1626292800000|2021-07-14 20:00:00|4377.09|4376.69|4377.44|4376.84|4378.44|4377.84|4377.09|4376.59|29827
1626293100000|2021-07-14 20:05:00|4377.69|4377.09|4378.19|4377.59|4378.44|4377.84|4377.69|4377.09|10309
1626293400000|2021-07-14 20:10:00|4378.44|4377.84|4376.69|4376.09|4379.44|4378.84|4376.69|4376.09|12146
1626293700000|2021-07-14 20:15:00|4376.94|4376.34|4378.19|4377.59|4378.69|4378.09|4376.94|4376.34|1073
1626294000000|2021-07-14 20:20:00|4377.94|4377.34|4377.19|4376.59|4377.94|4377.34|4376.94|4376.34|548
1626294300000|2021-07-14 20:25:00|4377.31|4376.71|4377.69|4377.09|4377.94|4377.34|4377.19|4376.59|512
1626294600000|2021-07-14 20:30:00|4377.44|4376.84|4377.69|4377.09|4377.94|4377.34|4377.44|4376.84|391
1626294900000|2021-07-14 20:35:00|4377.81|4377.21|4377.44|4376.84|4377.94|4377.34|4376.94|4376.34|479
1626295200000|2021-07-14 20:40:00|4377.69|4377.09|4377.44|4376.84|4377.69|4377.09|4376.94|4376.34|634
1626295500000|2021-07-14 20:45:00|4377.31|4376.71|4375.69|4375.09|4377.31|4376.71|4375.44|4374.84|1036
1626295800000|2021-07-14 20:50:00|4375.81|4375.21|4375.44|4374.84|4376.19|4375.59|4375.44|4374.84|653
1626296100000|2021-07-14 20:55:00|4375.19|4374.59|4375.37|4373.87|4375.37|4374.71|4374.56|4373.87|1132
1626296400000|2021-07-14 21:00:00|4375.26|4373.76|4375.34|4373.84|4375.59|4374.09|4375.23|4373.73|2
1626296700000|2021-07-14 21:05:00|4375.3|4373.8|4375.56|4374.06|4375.56|4374.06|4375.23|4373.73|0
1626297000000|2021-07-14 21:10:00|4375.59|4374.09|4375.26|4373.76|4375.59|4374.09|4375.26|4373.76|0
1626297300000|2021-07-14 21:15:00|4375.46|4373.96|4375.9|4374.4|4376.23|4374.73|4375.46|4373.96|0
1626297600000|2021-07-14 21:20:00|4375.87|4374.37|4375.98|4374.48|4375.98|4374.48|4375.83|4374.33|0
1626297900000|2021-07-14 21:25:00|4375.83|4374.33|4375.83|4374.33|4376.23|4374.73|4375.83|4374.33|0
1626298200000|2021-07-14 21:30:00|4375.79|4374.29|4375.83|4374.33|4375.83|4374.33|4375.79|4374.29|0
1626298500000|2021-07-14 21:35:00|4375.87|4374.37|4375.94|4374.44|4376.01|4374.51|4375.79|4374.29|0
1626298800000|2021-07-14 21:40:00|4376.01|4374.51|4376.01|4374.51|4376.01|4374.51|4376.01|4374.51|0
1626299100000|2021-07-14 21:45:00|4375.98|4374.48|4375.94|4374.44|4376.12|4374.62|4375.94|4374.44|0
1626299400000|2021-07-14 21:50:00|4375.9|4374.4|4375.94|4374.44|4375.98|4374.48|4375.9|4374.4|0
1626299700000|2021-07-14 21:55:00|4375.98|4374.48|4376.08|4374.58|4376.08|4374.58|4375.76|4374.26|0
1626300000000|2021-07-14 22:00:00|4375.06|4374.46|4374.69|4374.09|4375.81|4375.21|4374.44|4373.84|857
1626300300000|2021-07-14 22:05:00|4374.44|4373.84|4375.19|4374.59|4375.19|4374.59|4374.19|4373.59|519
1626300600000|2021-07-14 22:10:00|4374.94|4374.34|4376.19|4375.59|4376.19|4375.59|4374.94|4374.34|348
1626300900000|2021-07-14 22:15:00|4376.06|4375.46|4376.19|4375.59|4376.19|4375.59|4375.69|4375.09|253
1626301200000|2021-07-14 22:20:00|4376.44|4375.84|4376.19|4375.59|4376.94|4376.34|4376.19|4375.59|294
1626301500000|2021-07-14 22:25:00|4376.31|4375.71|4376.69|4376.09|4376.94|4376.34|4376.19|4375.59|225
1626301800000|2021-07-14 22:30:00|4376.94|4376.34|4376.19|4375.59|4377.19|4376.59|4376.19|4375.59|206
1626302100000|2021-07-14 22:35:00|4376.44|4375.84|4376.19|4375.59|4376.44|4375.84|4375.94|4375.34|134
1626302400000|2021-07-14 22:40:00|4376.06|4375.46|4376.69|4376.09|4376.69|4376.09|4375.94|4375.34|162
1626302700000|2021-07-14 22:45:00|4376.44|4375.84|4375.44|4374.84|4376.69|4376.09|4375.44|4374.84|208
1626303000000|2021-07-14 22:50:00|4375.19|4374.59|4375.69|4375.09|4376.19|4375.59|4375.19|4374.59|201
1626303300000|2021-07-14 22:55:00|4375.56|4374.96|4375.69|4375.09|4375.69|4375.09|4375.44|4374.84|80
1626303600000|2021-07-14 23:00:00|4375.94|4375.34|4376.19|4375.59|4376.19|4375.59|4375.69|4375.09|194
1626303900000|2021-07-14 23:05:00|4376.31|4375.71|4376.69|4376.09|4377.19|4376.59|4376.19|4375.59|260
1626304200000|2021-07-14 23:10:00|4376.56|4375.96|4375.94|4375.34|4376.56|4375.96|4375.69|4375.09|277
1626304500000|2021-07-14 23:15:00|4375.69|4375.09|4376.19|4375.59|4376.19|4375.59|4375.69|4375.09|136
1626304800000|2021-07-14 23:20:00|4376.44|4375.84|4376.44|4375.84|4376.44|4375.84|4376.19|4375.59|82
1626305100000|2021-07-14 23:25:00|4376.19|4375.59|4375.94|4375.34|4376.19|4375.59|4375.69|4375.09|197
1626305400000|2021-07-14 23:30:00|4375.69|4375.09|4375.19|4374.59|4375.94|4375.34|4375.19|4374.59|138
1626305700000|2021-07-14 23:35:00|4375.06|4374.46|4374.94|4374.34|4375.19|4374.59|4374.69|4374.09|260
1626306000000|2021-07-14 23:40:00|4375.06|4374.46|4374.44|4373.84|4375.06|4374.46|4374.44|4373.84|283
1626306300000|2021-07-14 23:45:00|4374.31|4373.71|4375.19|4374.59|4375.31|4374.71|4374.31|4373.71|262
1626306600000|2021-07-14 23:50:00|4375.44|4374.84|4375.44|4374.84|4375.94|4375.34|4375.19|4374.59|322
1626306900000|2021-07-14 23:55:00|4375.56|4374.96|4376.44|4375.84|4376.44|4375.84|4375.44|4374.84|265
1626307200000|2021-07-15 00:00:00|4376.19|4375.59|4373.69|4373.09|4376.44|4375.84|4373.44|4372.84|993
1626307500000|2021-07-15 00:05:00|4373.94|4373.34|4373.44|4372.84|4374.44|4373.84|4373.19|4372.59|960
1626307800000|2021-07-15 00:10:00|4373.56|4372.96|4371.94|4371.34|4373.69|4373.09|4371.69|4371.09|773
1626308100000|2021-07-15 00:15:00|4371.69|4371.09|4370.44|4369.84|4371.94|4371.34|4369.94|4369.34|1584
1626308400000|2021-07-15 00:20:00|4370.56|4369.96|4371.44|4370.84|4371.44|4370.84|4370.56|4369.96|472
1626308700000|2021-07-15 00:25:00|4371.56|4370.96|4371.94|4371.34|4372.19|4371.59|4371.44|4370.84|479
1626309000000|2021-07-15 00:30:00|4372.19|4371.59|4370.69|4370.09|4372.19|4371.59|4370.44|4369.84|609
1626309300000|2021-07-15 00:35:00|4370.56|4369.96|4371.69|4371.09|4372.19|4371.59|4370.44|4369.84|359
1626309600000|2021-07-15 00:40:00|4371.56|4370.96|4370.44|4369.84|4371.69|4371.09|4369.94|4369.34|440
1626309900000|2021-07-15 00:45:00|4370.31|4369.71|4368.44|4367.84|4370.44|4369.84|4368.19|4367.59|1060
1626310200000|2021-07-15 00:50:00|4368.19|4367.59|4367.69|4367.09|4368.69|4368.09|4367.19|4366.59|1113
1626310500000|2021-07-15 00:55:00|4367.81|4367.21|4368.69|4368.09|4368.94|4368.34|4367.69|4367.09|468
1626310800000|2021-07-15 01:00:00|4368.44|4367.84|4368.44|4367.84|4368.69|4368.09|4367.44|4366.84|672
1626311100000|2021-07-15 01:05:00|4368.31|4367.71|4367.44|4366.84|4368.31|4367.71|4366.69|4366.09|691
1626311400000|2021-07-15 01:10:00|4367.69|4367.09|4367.44|4366.84|4368.19|4367.59|4367.19|4366.59|498
1626311700000|2021-07-15 01:15:00|4367.56|4366.96|4368.81|4368.21|4368.94|4368.34|4366.44|4365.84|720
1626312000000|2021-07-15 01:20:00|4368.94|4368.34|4367.94|4367.34|4369.69|4369.09|4367.94|4367.34|625
1626312300000|2021-07-15 01:25:00|4367.44|4366.84|4368.69|4368.09|4368.69|4368.09|4366.94|4366.34|342
1626312600000|2021-07-15 01:30:00|4368.94|4368.34|4370.44|4369.84|4370.69|4370.09|4368.19|4367.59|1048
1626312900000|2021-07-15 01:35:00|4370.31|4369.71|4370.69|4370.09|4371.69|4371.09|4370.19|4369.59|1152
1626313200000|2021-07-15 01:40:00|4370.94|4370.34|4371.19|4370.59|4371.69|4371.09|4370.19|4369.59|615
1626313500000|2021-07-15 01:45:00|4371.44|4370.84|4370.19|4369.59|4371.69|4371.09|4370.19|4369.59|434
1626313800000|2021-07-15 01:50:00|4370.06|4369.46|4370.19|4369.59|4370.69|4370.09|4369.44|4368.84|433
1626314100000|2021-07-15 01:55:00|4370.44|4369.84|4370.94|4370.34|4370.94|4370.34|4369.69|4369.09|309
1626314400000|2021-07-15 02:00:00|4370.69|4370.09|4370.19|4369.59|4371.44|4370.84|4369.69|4369.09|505
1626314700000|2021-07-15 02:05:00|4370.31|4369.71|4370.19|4369.59|4370.94|4370.34|4369.94|4369.34|314
1626315000000|2021-07-15 02:10:00|4370.06|4369.46|4370.56|4369.96|4370.94|4370.34|4369.69|4369.09|513
1626315300000|2021-07-15 02:15:00|4370.69|4370.09|4371.19|4370.59|4371.19|4370.59|4370.44|4369.84|371
1626315600000|2021-07-15 02:20:00|4370.94|4370.34|4370.94|4370.34|4371.19|4370.59|4370.69|4370.09|430
1626315900000|2021-07-15 02:25:00|4371.19|4370.59|4372.44|4371.84|4372.69|4372.09|4371.06|4370.46|531
1626316200000|2021-07-15 02:30:00|4372.56|4371.96|4371.94|4371.34|4372.94|4372.34|4371.69|4371.09|618
1626316500000|2021-07-15 02:35:00|4371.81|4371.21|4371.94|4371.34|4372.44|4371.84|4371.69|4371.09|267
1626316800000|2021-07-15 02:40:00|4372.19|4371.59|4370.94|4370.34|4372.44|4371.84|4370.19|4369.59|890
1626317100000|2021-07-15 02:45:00|4370.69|4370.09|4370.44|4369.84|4371.44|4370.84|4370.19|4369.59|685
1626317400000|2021-07-15 02:50:00|4370.19|4369.59|4369.94|4369.34|4370.94|4370.34|4369.94|4369.34|685
1626317700000|2021-07-15 02:55:00|4370.19|4369.59|4371.19|4370.59|4371.19|4370.59|4369.94|4369.34|588
1626318000000|2021-07-15 03:00:00|4371.44|4370.84|4371.19|4370.59|4371.44|4370.84|4370.44|4369.84|430
1626318300000|2021-07-15 03:05:00|4371.31|4370.71|4371.19|4370.59|4371.44|4370.84|4370.69|4370.09|271
1626318600000|2021-07-15 03:10:00|4371.06|4370.46|4371.44|4370.84|4371.69|4371.09|4370.81|4370.21|206
1626318900000|2021-07-15 03:15:00|4371.56|4370.96|4372.19|4371.59|4372.44|4371.84|4371.44|4370.84|375
1626319200000|2021-07-15 03:20:00|4372.06|4371.46|4370.94|4370.34|4372.19|4371.59|4370.81|4370.21|231
1626319500000|2021-07-15 03:25:00|4371.19|4370.59|4372.19|4371.59|4372.19|4371.59|4370.94|4370.34|325
1626319800000|2021-07-15 03:30:00|4372.44|4371.84|4372.94|4372.34|4373.19|4372.59|4372.19|4371.59|825
1626320100000|2021-07-15 03:35:00|4373.06|4372.46|4374.19|4373.59|4374.44|4373.84|4372.94|4372.34|832
1626320400000|2021-07-15 03:40:00|4374.31|4373.71|4373.94|4373.34|4374.44|4373.84|4373.94|4373.34|241
1626320700000|2021-07-15 03:45:00|4373.69|4373.09|4373.69|4373.09|4374.19|4373.59|4373.69|4373.09|213
1626321000000|2021-07-15 03:50:00|4373.56|4372.96|4373.44|4372.84|4373.94|4373.34|4373.44|4372.84|137
1626321300000|2021-07-15 03:55:00|4373.31|4372.71|4373.19|4372.59|4373.44|4372.84|4372.94|4372.34|247
1626321600000|2021-07-15 04:00:00|4373.31|4372.71|4373.19|4372.59|4373.69|4373.09|4372.94|4372.34|232
1626321900000|2021-07-15 04:05:00|4373.06|4372.46|4373.44|4372.84|4373.69|4373.09|4372.69|4372.09|353
1626322200000|2021-07-15 04:10:00|4373.56|4372.96|4372.94|4372.34|4373.69|4373.09|4372.69|4372.09|135
1626322500000|2021-07-15 04:15:00|4373.19|4372.59|4373.69|4373.09|4373.94|4373.34|4373.19|4372.59|278
1626322800000|2021-07-15 04:20:00|4373.56|4372.96|4373.69|4373.09|4373.94|4373.34|4372.94|4372.34|266
1626323100000|2021-07-15 04:25:00|4373.44|4372.84|4373.69|4373.09|4373.69|4373.09|4373.44|4372.84|133
1626323400000|2021-07-15 04:30:00|4373.44|4372.84|4373.44|4372.84|4373.69|4373.09|4373.19|4372.59|197
1626323700000|2021-07-15 04:35:00|4373.56|4372.96|4373.19|4372.59|4373.94|4373.34|4373.19|4372.59|256
1626324000000|2021-07-15 04:40:00|4373.06|4372.46|4372.94|4372.34|4373.19|4372.59|4372.69|4372.09|268
1626324300000|2021-07-15 04:45:00|4372.69|4372.09|4373.06|4372.46|4373.19|4372.59|4372.69|4372.09|167
1626324600000|2021-07-15 04:50:00|4372.94|4372.34|4371.69|4371.09|4373.19|4372.59|4371.69|4371.09|582
1626324900000|2021-07-15 04:55:00|4371.44|4370.84|4371.69|4371.09|4371.69|4371.09|4371.19|4370.59|300
1626325200000|2021-07-15 05:00:00|4371.44|4370.84|4372.69|4372.09|4372.69|4372.09|4371.31|4370.71|470
1626325500000|2021-07-15 05:05:00|4372.94|4372.34|4372.94|4372.34|4373.19|4372.59|4372.69|4372.09|250
1626325800000|2021-07-15 05:10:00|4373.06|4372.46|4372.69|4372.09|4373.19|4372.59|4372.44|4371.84|248
1626326100000|2021-07-15 05:15:00|4372.81|4372.21|4371.69|4371.09|4372.94|4372.34|4371.69|4371.09|245
1626326400000|2021-07-15 05:20:00|4371.94|4371.34|4372.69|4372.09|4372.94|4372.34|4371.81|4371.21|201
1626326700000|2021-07-15 05:25:00|4372.94|4372.34|4373.69|4373.09|4374.19|4373.59|4372.94|4372.34|412
1626327000000|2021-07-15 05:30:00|4373.44|4372.84|4372.69|4372.09|4373.69|4373.09|4372.69|4372.09|470
1626327300000|2021-07-15 05:35:00|4372.81|4372.21|4373.44|4372.84|4373.94|4373.34|4372.69|4372.09|615
1626327600000|2021-07-15 05:40:00|4373.31|4372.71|4372.69|4372.09|4373.44|4372.84|4372.44|4371.84|244
1626327900000|2021-07-15 05:45:00|4372.81|4372.21|4373.19|4372.59|4373.44|4372.84|4372.44|4371.84|473
1626328200000|2021-07-15 05:50:00|4373.06|4372.46|4373.19|4372.59|4373.44|4372.84|4372.69|4372.09|282
1626328500000|2021-07-15 05:55:00|4372.94|4372.34|4372.94|4372.34|4373.19|4372.59|4372.44|4371.84|423
1626328800000|2021-07-15 06:00:00|4373.44|4372.84|4374.19|4373.59|4374.94|4374.34|4373.19|4372.59|855
1626329100000|2021-07-15 06:05:00|4374.44|4373.84|4373.94|4373.34|4374.69|4374.09|4373.44|4372.84|413
1626329400000|2021-07-15 06:10:00|4373.81|4373.21|4373.44|4372.84|4373.94|4373.34|4373.19|4372.59|604
1626329700000|2021-07-15 06:15:00|4373.31|4372.71|4372.94|4372.34|4373.69|4373.09|4372.94|4372.34|346
1626330000000|2021-07-15 06:20:00|4373.06|4372.46|4372.94|4372.34|4373.19|4372.59|4372.69|4372.09|286
1626330300000|2021-07-15 06:25:00|4372.81|4372.21|4373.19|4372.59|4373.69|4373.09|4372.69|4372.09|562
1626330600000|2021-07-15 06:30:00|4372.94|4372.34|4373.19|4372.59|4373.69|4373.09|4372.69|4372.09|691
1626330900000|2021-07-15 06:35:00|4373.06|4372.46|4372.69|4372.09|4373.19|4372.59|4372.19|4371.59|570
1626331200000|2021-07-15 06:40:00|4372.94|4372.34|4372.19|4371.59|4372.94|4372.34|4372.19|4371.59|480
1626331500000|2021-07-15 06:45:00|4372.31|4371.71|4371.94|4371.34|4372.69|4372.09|4371.44|4370.84|546
1626331800000|2021-07-15 06:50:00|4371.69|4371.09|4371.44|4370.84|4371.94|4371.34|4370.94|4370.34|502
1626332100000|2021-07-15 06:55:00|4371.19|4370.59|4372.69|4372.09|4372.69|4372.09|4370.94|4370.34|500
1626332400000|2021-07-15 07:00:00|4372.94|4372.34|4371.94|4371.34|4372.94|4372.34|4369.44|4368.84|2682
1626332700000|2021-07-15 07:05:00|4372.06|4371.46|4370.94|4370.34|4372.44|4371.84|4369.69|4369.09|2118
1626333000000|2021-07-15 07:10:00|4370.69|4370.09|4373.44|4372.84|4374.19|4373.59|4370.44|4369.84|2274
1626333300000|2021-07-15 07:15:00|4373.56|4372.96|4372.19|4371.59|4373.56|4372.96|4371.69|4371.09|1494
1626333600000|2021-07-15 07:20:00|4372.06|4371.46|4365.94|4365.34|4372.44|4371.84|4365.69|4365.09|3397
1626333900000|2021-07-15 07:25:00|4366.19|4365.59|4366.19|4365.59|4367.19|4366.59|4364.69|4364.09|2892
1626334200000|2021-07-15 07:30:00|4365.94|4365.34|4365.69|4365.09|4365.94|4365.34|4362.44|4361.84|3535
1626334500000|2021-07-15 07:35:00|4365.44|4364.84|4369.44|4368.84|4369.94|4369.34|4365.19|4364.59|2378
1626334800000|2021-07-15 07:40:00|4369.56|4368.96|4370.69|4370.09|4370.69|4370.09|4368.31|4367.71|2480
1626335100000|2021-07-15 07:45:00|4370.44|4369.84|4370.44|4369.84|4370.94|4370.34|4368.94|4368.34|1414
1626335400000|2021-07-15 07:50:00|4370.56|4369.96|4369.69|4369.09|4371.44|4370.84|4368.69|4368.09|1462
1626335700000|2021-07-15 07:55:00|4369.81|4369.21|4368.94|4368.34|4369.94|4369.34|4367.94|4367.34|1389
1626336000000|2021-07-15 08:00:00|4369.06|4368.46|4371.69|4371.09|4371.69|4371.09|4366.44|4365.84|3108
1626336300000|2021-07-15 08:05:00|4371.56|4370.96|4371.69|4371.09|4373.19|4372.59|4370.44|4369.84|2255
1626336600000|2021-07-15 08:10:00|4371.56|4370.96|4374.44|4373.84|4376.19|4375.59|4371.44|4370.84|2708
1626336900000|2021-07-15 08:15:00|4374.56|4373.96|4374.94|4374.34|4375.44|4374.84|4373.44|4372.84|1524
1626337200000|2021-07-15 08:20:00|4375.19|4374.59|4376.94|4376.34|4376.94|4376.34|4374.94|4374.34|1677
1626337500000|2021-07-15 08:25:00|4376.69|4376.09|4378.19|4377.59|4378.69|4378.09|4376.69|4376.09|2146
1626337800000|2021-07-15 08:30:00|4378.44|4377.84|4376.44|4375.84|4378.44|4377.84|4376.19|4375.59|1406
1626338100000|2021-07-15 08:35:00|4376.69|4376.09|4376.44|4375.84|4377.69|4377.09|4375.94|4375.34|945
1626338400000|2021-07-15 08:40:00|4376.31|4375.71|4377.44|4376.84|4378.44|4377.84|4376.06|4375.46|786
1626338700000|2021-07-15 08:45:00|4377.69|4377.09|4376.19|4375.59|4378.44|4377.84|4376.19|4375.59|1325
1626339000000|2021-07-15 08:50:00|4375.94|4375.34|4375.94|4375.34|4376.44|4375.84|4374.44|4373.84|1521
1626339300000|2021-07-15 08:55:00|4376.19|4375.59|4377.19|4376.59|4377.56|4376.96|4375.94|4375.34|827
1626339600000|2021-07-15 09:00:00|4377.31|4376.71|4375.94|4375.34|4377.31|4376.71|4375.94|4375.34|767
1626339900000|2021-07-15 09:05:00|4375.81|4375.21|4374.44|4373.84|4375.81|4375.21|4374.19|4373.59|764
1626340200000|2021-07-15 09:10:00|4374.31|4373.71|4373.69|4373.09|4374.44|4373.84|4372.69|4372.09|1265
1626340500000|2021-07-15 09:15:00|4373.56|4372.96|4371.69|4371.09|4373.94|4373.34|4370.94|4370.34|1398
1626340800000|2021-07-15 09:20:00|4371.94|4371.34|4371.19|4370.59|4372.44|4371.84|4371.19|4370.59|1576
1626341100000|2021-07-15 09:25:00|4371.31|4370.71|4370.94|4370.34|4372.19|4371.59|4369.94|4369.34|2055
1626341400000|2021-07-15 09:30:00|4370.81|4370.21|4371.44|4370.84|4371.69|4371.09|4370.69|4370.09|2136
1626341700000|2021-07-15 09:35:00|4371.69|4371.09|4371.69|4371.09|4371.94|4371.34|4370.94|4370.34|1706
1626342000000|2021-07-15 09:40:00|4371.56|4370.96|4370.69|4370.09|4372.19|4371.59|4370.69|4370.09|1756
1626342300000|2021-07-15 09:45:00|4370.81|4370.21|4372.69|4372.09|4372.94|4372.34|4370.44|4369.84|897
1626342600000|2021-07-15 09:50:00|4372.81|4372.21|4372.19|4371.59|4372.94|4372.34|4371.44|4370.84|1610
1626342900000|2021-07-15 09:55:00|4372.44|4371.84|4373.19|4372.59|4373.44|4372.84|4371.81|4371.21|2209
1626343200000|2021-07-15 10:00:00|4373.44|4372.84|4371.81|4371.21|4373.94|4373.34|4371.69|4371.09|2503
1626343500000|2021-07-15 10:05:00|4371.94|4371.34|4369.44|4368.84|4371.94|4371.34|4369.44|4368.84|1263
1626343800000|2021-07-15 10:10:00|4369.69|4369.09|4367.19|4366.59|4370.19|4369.59|4366.44|4365.84|2176
1626344100000|2021-07-15 10:15:00|4366.94|4366.34|4365.44|4364.84|4366.94|4366.34|4362.94|4362.34|4288
1626344400000|2021-07-15 10:20:00|4365.19|4364.59|4366.69|4366.09|4366.94|4366.34|4364.19|4363.59|1844
1626344700000|2021-07-15 10:25:00|4366.44|4365.84|4362.94|4362.34|4366.94|4366.34|4362.69|4362.09|2107
1626345000000|2021-07-15 10:30:00|4362.81|4362.21|4360.19|4359.59|4362.94|4362.34|4359.94|4359.34|4369
1626345300000|2021-07-15 10:35:00|4360.31|4359.71|4364.94|4364.34|4364.94|4364.34|4360.31|4359.71|3287
1626345600000|2021-07-15 10:40:00|4365.06|4364.46|4365.94|4365.34|4366.06|4365.46|4363.81|4363.21|1701
1626345900000|2021-07-15 10:45:00|4366.06|4365.46|4366.44|4365.84|4367.94|4367.34|4365.94|4365.34|1678
1626346200000|2021-07-15 10:50:00|4366.69|4366.09|4363.94|4363.34|4367.44|4366.84|4363.94|4363.34|1779
1626346500000|2021-07-15 10:55:00|4363.69|4363.09|4362.19|4361.59|4365.19|4364.59|4361.94|4361.34|1748
1626346800000|2021-07-15 11:00:00|4362.69|4362.09|4360.44|4359.84|4364.06|4363.46|4360.19|4359.59|2897
1626347100000|2021-07-15 11:05:00|4360.69|4360.09|4362.44|4361.84|4362.44|4361.84|4359.44|4358.84|3849
1626347400000|2021-07-15 11:10:00|4362.19|4361.59|4361.94|4361.34|4362.81|4362.21|4360.19|4359.59|2633
1626347700000|2021-07-15 11:15:00|4362.19|4361.59|4357.69|4357.09|4362.19|4361.59|4356.44|4355.84|4663
1626348000000|2021-07-15 11:20:00|4357.19|4356.59|4354.94|4354.34|4357.94|4357.34|4354.44|4353.84|5257
1626348300000|2021-07-15 11:25:00|4355.19|4354.59|4356.69|4356.09|4357.94|4357.34|4353.94|4353.34|4181
1626348600000|2021-07-15 11:30:00|4356.94|4356.34|4358.94|4358.34|4358.94|4358.34|4355.94|4355.34|2727
1626348900000|2021-07-15 11:35:00|4358.69|4358.09|4358.69|4358.09|4360.94|4360.34|4357.94|4357.34|3991
1626349200000|2021-07-15 11:40:00|4358.81|4358.21|4361.69|4361.09|4361.94|4361.34|4357.94|4357.34|3004
1626349500000|2021-07-15 11:45:00|4361.44|4360.84|4363.94|4363.34|4363.94|4363.34|4361.19|4360.59|2416
1626349800000|2021-07-15 11:50:00|4363.81|4363.21|4363.69|4363.09|4365.44|4364.84|4363.69|4363.09|3294
1626350100000|2021-07-15 11:55:00|4363.94|4363.34|4361.69|4361.09|4364.31|4363.71|4361.69|4361.09|3981
1626350400000|2021-07-15 12:00:00|4361.94|4361.34|4361.19|4360.59|4362.69|4362.09|4360.69|4360.09|2434
1626350700000|2021-07-15 12:05:00|4361.44|4360.84|4359.69|4359.09|4362.44|4361.84|4359.69|4359.09|2139
1626351000000|2021-07-15 12:10:00|4359.81|4359.21|4359.44|4358.84|4361.44|4360.84|4357.19|4356.59|3776
1626351300000|2021-07-15 12:15:00|4359.19|4358.59|4360.19|4359.59|4361.19|4360.59|4358.69|4358.09|2070
1626351600000|2021-07-15 12:20:00|4360.44|4359.84|4361.94|4361.34|4362.69|4362.09|4359.19|4358.59|2539
1626351900000|2021-07-15 12:25:00|4362.19|4361.59|4361.44|4360.84|4362.44|4361.84|4360.69|4360.09|1672
1626352200000|2021-07-15 12:30:00|4361.56|4360.96|4362.94|4362.34|4363.94|4363.34|4360.19|4359.59|3498
1626352500000|2021-07-15 12:35:00|4362.81|4362.21|4362.69|4362.09|4363.94|4363.34|4361.69|4361.09|2682
1626352800000|2021-07-15 12:40:00|4363.19|4362.59|4363.94|4363.34|4365.44|4364.84|4362.94|4362.34|2759
1626353100000|2021-07-15 12:45:00|4364.19|4363.59|4362.69|4362.09|4364.19|4363.59|4360.94|4360.34|3891
1626353400000|2021-07-15 12:50:00|4362.94|4362.34|4361.44|4360.84|4363.19|4362.59|4360.19|4359.59|3867
1626353700000|2021-07-15 12:55:00|4361.31|4360.71|4360.06|4359.46|4361.44|4360.84|4359.69|4359.09|2677
1626354000000|2021-07-15 13:00:00|4359.94|4359.34|4359.69|4359.09|4361.19|4360.59|4359.56|4358.96|3954
1626354300000|2021-07-15 13:05:00|4359.94|4359.34|4362.44|4361.84|4362.44|4361.84|4359.69|4359.09|8619
1626354600000|2021-07-15 13:10:00|4362.19|4361.59|4362.69|4362.09|4363.44|4362.84|4362.19|4361.59|3829
1626354900000|2021-07-15 13:15:00|4362.44|4361.84|4361.69|4361.09|4363.19|4362.59|4360.94|4360.34|5021
1626355200000|2021-07-15 13:20:00|4361.94|4361.34|4360.69|4360.09|4362.19|4361.59|4360.19|4359.59|5573
1626355500000|2021-07-15 13:25:00|4360.94|4360.34|4361.69|4361.09|4362.69|4362.09|4360.19|4359.59|7382
1626355800000|2021-07-15 13:30:00|4361.59|4361.19|4358.84|4358.44|4366.09|4365.69|4358.59|4358.19|40113
1626356100000|2021-07-15 13:35:00|4358.59|4358.19|4357.84|4357.44|4362.59|4362.19|4357.09|4356.69|37066
1626356400000|2021-07-15 13:40:00|4357.34|4356.94|4357.34|4356.94|4359.84|4359.44|4353.59|4353.19|36274
1626356700000|2021-07-15 13:45:00|4356.84|4356.44|4364.34|4363.94|4365.09|4364.69|4356.34|4355.94|23639
1626357000000|2021-07-15 13:50:00|4363.84|4363.44|4360.84|4360.44|4365.59|4365.19|4359.59|4359.19|24205
1626357300000|2021-07-15 13:55:00|4360.59|4360.19|4367.34|4366.94|4367.84|4367.44|4360.34|4359.94|24573
1626357600000|2021-07-15 14:00:00|4367.59|4367.19|4367.84|4367.44|4369.09|4368.69|4366.09|4365.69|23474
1626357900000|2021-07-15 14:05:00|4368.09|4367.69|4368.09|4367.69|4368.09|4367.69|4366.09|4365.69|17088
1626358200000|2021-07-15 14:10:00|4367.84|4367.44|4368.09|4367.69|4368.84|4368.44|4366.59|4366.19|18954
1626358500000|2021-07-15 14:15:00|4367.84|4367.44|4363.84|4363.44|4368.84|4368.44|4363.59|4363.19|16942
1626358800000|2021-07-15 14:20:00|4364.09|4363.69|4365.34|4364.94|4366.34|4365.94|4362.34|4361.94|18400
1626359100000|2021-07-15 14:25:00|4364.84|4364.44|4359.84|4359.44|4365.84|4365.44|4358.34|4357.94|24339
1626359400000|2021-07-15 14:30:00|4360.09|4359.69|4363.59|4363.19|4365.34|4364.94|4359.59|4359.19|15850
1626359700000|2021-07-15 14:35:00|4363.84|4363.44|4366.59|4366.19|4366.84|4366.44|4361.84|4361.44|13566
1626360000000|2021-07-15 14:40:00|4366.34|4365.94|4358.34|4357.94|4366.34|4365.94|4358.34|4357.94|17379
1626360300000|2021-07-15 14:45:00|4358.59|4358.19|4358.59|4358.19|4360.59|4360.19|4356.34|4355.94|26224
1626360600000|2021-07-15 14:50:00|4358.34|4357.94|4362.09|4361.69|4363.34|4362.94|4355.84|4355.44|25857
1626360900000|2021-07-15 14:55:00|4361.59|4361.19|4361.59|4361.19|4363.59|4363.19|4361.34|4360.94|12228
1626361200000|2021-07-15 15:00:00|4361.84|4361.44|4356.09|4355.69|4363.09|4362.69|4355.84|4355.44|24530
1626361500000|2021-07-15 15:05:00|4356.34|4355.94|4361.34|4360.94|4363.84|4363.44|4356.34|4355.94|20089
1626361800000|2021-07-15 15:10:00|4361.09|4360.69|4363.34|4362.94|4363.84|4363.44|4358.59|4358.19|16099
1626362100000|2021-07-15 15:15:00|4363.59|4363.19|4362.34|4361.94|4363.59|4363.19|4361.84|4361.44|10189
1626362400000|2021-07-15 15:20:00|4362.59|4362.19|4364.09|4363.69|4364.09|4363.69|4361.59|4361.19|9765
1626362700000|2021-07-15 15:25:00|4363.84|4363.44|4364.34|4363.94|4364.59|4364.19|4362.59|4362.19|12312
1626363000000|2021-07-15 15:30:00|4364.59|4364.19|4366.34|4365.94|4366.59|4366.19|4364.09|4363.69|14077
1626363300000|2021-07-15 15:35:00|4366.59|4366.19|4366.59|4366.19|4367.09|4366.69|4365.59|4365.19|9871
1626363600000|2021-07-15 15:40:00|4366.34|4365.94|4366.34|4365.94|4367.34|4366.94|4365.59|4365.19|6790
1626363900000|2021-07-15 15:45:00|4366.09|4365.69|4364.84|4364.44|4367.09|4366.69|4364.59|4364.19|8229
1626364200000|2021-07-15 15:50:00|4364.59|4364.19|4363.84|4363.44|4365.09|4364.69|4363.59|4363.19|11992
1626364500000|2021-07-15 15:55:00|4364.09|4363.69|4361.09|4360.69|4364.09|4363.69|4360.59|4360.19|11100
1626364800000|2021-07-15 16:00:00|4361.34|4360.94|4357.84|4357.44|4361.34|4360.94|4357.59|4357.19|15976
1626365100000|2021-07-15 16:05:00|4357.59|4357.19|4354.34|4353.94|4359.34|4358.94|4353.84|4353.44|16851
1626365400000|2021-07-15 16:10:00|4354.09|4353.69|4357.84|4357.44|4358.34|4357.94|4354.09|4353.69|27030
1626365700000|2021-07-15 16:15:00|4357.59|4357.19|4357.09|4356.69|4357.59|4357.19|4354.34|4353.94|12102
1626366000000|2021-07-15 16:20:00|4357.21|4356.81|4359.09|4358.69|4359.09|4358.69|4356.59|4356.19|12070
1626366300000|2021-07-15 16:25:00|4358.84|4358.44|4359.84|4359.44|4360.34|4359.94|4358.59|4358.19|10189
1626366600000|2021-07-15 16:30:00|4359.71|4359.31|4358.09|4357.69|4360.59|4360.19|4358.09|4357.69|10186
1626366900000|2021-07-15 16:35:00|4358.34|4357.94|4361.59|4361.19|4361.84|4361.44|4357.59|4357.19|9850
1626367200000|2021-07-15 16:40:00|4361.34|4360.94|4362.34|4361.94|4362.59|4362.19|4360.84|4360.44|6509
1626367500000|2021-07-15 16:45:00|4362.59|4362.19|4362.34|4361.94|4362.59|4362.19|4361.84|4361.44|4109
1626367800000|2021-07-15 16:50:00|4362.21|4361.81|4361.59|4361.19|4363.09|4362.69|4361.34|4360.94|7730
1626368100000|2021-07-15 16:55:00|4361.84|4361.44|4359.34|4358.94|4361.84|4361.44|4359.34|4358.94|8178
1626368400000|2021-07-15 17:00:00|4359.09|4358.69|4356.59|4356.19|4359.71|4359.31|4356.09|4355.69|11796
1626368700000|2021-07-15 17:05:00|4356.34|4355.94|4356.59|4356.19|4357.09|4356.69|4355.84|4355.44|10714
1626369000000|2021-07-15 17:10:00|4356.34|4355.94|4351.84|4351.44|4356.84|4356.44|4351.34|4350.94|17489
1626369300000|2021-07-15 17:15:00|4352.09|4351.69|4350.84|4350.44|4355.84|4355.44|4350.84|4350.44|19639
1626369600000|2021-07-15 17:20:00|4351.09|4350.69|4352.34|4351.94|4353.59|4353.19|4350.84|4350.44|18036
1626369900000|2021-07-15 17:25:00|4352.09|4351.69|4352.34|4351.94|4353.84|4353.44|4351.84|4351.44|8624
1626370200000|2021-07-15 17:30:00|4352.09|4351.69|4347.71|4347.31|4352.09|4351.69|4347.09|4346.69|22869
1626370500000|2021-07-15 17:35:00|4347.84|4347.44|4346.34|4345.94|4349.34|4348.94|4345.34|4344.94|24000
1626370800000|2021-07-15 17:40:00|4346.09|4345.69|4345.59|4345.19|4348.84|4348.44|4344.84|4344.44|15908
1626371100000|2021-07-15 17:45:00|4345.09|4344.69|4347.09|4346.69|4347.84|4347.44|4344.34|4343.94|20606
1626371400000|2021-07-15 17:50:00|4346.84|4346.44|4343.34|4342.94|4348.34|4347.94|4343.34|4342.94|18209
1626371700000|2021-07-15 17:55:00|4343.59|4343.19|4341.59|4341.19|4343.59|4343.19|4341.09|4340.69|28729
1626372000000|2021-07-15 18:00:00|4341.34|4340.94|4344.09|4343.69|4346.21|4345.81|4341.09|4340.69|18046
1626372300000|2021-07-15 18:05:00|4344.34|4343.94|4347.34|4346.94|4348.34|4347.94|4344.09|4343.69|12834
1626372600000|2021-07-15 18:10:00|4347.09|4346.69|4347.59|4347.19|4348.34|4347.94|4345.59|4345.19|12958
1626372900000|2021-07-15 18:15:00|4347.34|4346.94|4350.84|4350.44|4351.09|4350.69|4346.09|4345.69|11327
1626373200000|2021-07-15 18:20:00|4351.09|4350.69|4352.34|4351.94|4352.34|4351.94|4350.84|4350.44|10720
1626373500000|2021-07-15 18:25:00|4352.21|4351.81|4353.09|4352.69|4354.09|4353.69|4351.59|4351.19|11089
1626373800000|2021-07-15 18:30:00|4353.34|4352.94|4351.34|4350.94|4353.59|4353.19|4351.34|4350.94|10736
1626374100000|2021-07-15 18:35:00|4351.59|4351.19|4349.59|4349.19|4351.84|4351.44|4349.34|4348.94|10471
1626374400000|2021-07-15 18:40:00|4349.71|4349.31|4349.34|4348.94|4350.09|4349.69|4348.09|4347.69|7979
1626374700000|2021-07-15 18:45:00|4349.09|4348.69|4352.59|4352.19|4352.84|4352.44|4345.84|4345.44|18509
1626375000000|2021-07-15 18:50:00|4352.34|4351.94|4353.34|4352.94|4353.34|4352.94|4351.84|4351.44|14047
1626375300000|2021-07-15 18:55:00|4353.21|4352.81|4355.84|4355.44|4355.84|4355.44|4353.09|4352.69|12937
1626375600000|2021-07-15 19:00:00|4356.09|4355.69|4356.34|4355.94|4357.84|4357.44|4356.09|4355.69|11087
1626375900000|2021-07-15 19:05:00|4356.59|4356.19|4356.59|4356.19|4357.59|4357.19|4355.21|4354.81|8632
1626376200000|2021-07-15 19:10:00|4356.46|4356.06|4354.59|4354.19|4356.59|4356.19|4354.09|4353.69|8279
1626376500000|2021-07-15 19:15:00|4354.84|4354.44|4355.59|4355.19|4356.34|4355.94|4354.09|4353.69|8594
1626376800000|2021-07-15 19:20:00|4356.09|4355.69|4355.84|4355.44|4357.34|4356.94|4354.09|4353.69|11230
1626377100000|2021-07-15 19:25:00|4355.59|4355.19|4357.34|4356.94|4358.09|4357.69|4355.59|4355.19|9238
1626377400000|2021-07-15 19:30:00|4357.59|4357.19|4360.09|4359.69|4360.84|4360.44|4357.59|4357.19|18022
1626377700000|2021-07-15 19:35:00|4360.34|4359.94|4356.59|4356.19|4361.84|4361.44|4356.59|4356.19|15154
1626378000000|2021-07-15 19:40:00|4356.84|4356.44|4356.09|4355.69|4357.84|4357.44|4355.34|4354.94|14413
1626378300000|2021-07-15 19:45:00|4356.34|4355.94|4356.34|4355.94|4358.59|4358.19|4356.09|4355.69|16149
1626378600000|2021-07-15 19:50:00|4356.59|4356.19|4359.09|4358.69|4359.84|4359.44|4356.34|4355.94|19798
1626378900000|2021-07-15 19:55:00|4358.84|4358.44|4361.59|4361.19|4361.59|4361.19|4358.09|4357.69|45472
1626379200000|2021-07-15 20:00:00|4361.69|4361.09|4359.19|4358.59|4362.44|4361.84|4359.19|4358.59|24448
1626379500000|2021-07-15 20:05:00|4358.94|4358.34|4356.44|4355.84|4359.19|4358.59|4356.19|4355.59|8920
1626379800000|2021-07-15 20:10:00|4356.69|4356.09|4356.69|4356.09|4357.69|4357.09|4356.19|4355.59|5279
1626380100000|2021-07-15 20:15:00|4356.44|4355.84|4356.44|4355.84|4356.81|4356.21|4355.69|4355.09|1922
1626380400000|2021-07-15 20:20:00|4356.31|4355.71|4356.19|4355.59|4356.94|4356.34|4356.19|4355.59|1078
1626380700000|2021-07-15 20:25:00|4356.06|4355.46|4356.44|4355.84|4356.44|4355.84|4355.94|4355.34|1302
1626381000000|2021-07-15 20:30:00|4356.19|4355.59|4356.44|4355.84|4356.44|4355.84|4356.19|4355.59|410
1626381300000|2021-07-15 20:35:00|4356.19|4355.59|4356.44|4355.84|4356.44|4355.84|4356.19|4355.59|463
1626381600000|2021-07-15 20:40:00|4356.69|4356.09|4356.69|4356.09|4356.81|4356.21|4356.69|4356.09|783
1626381900000|2021-07-15 20:45:00|4356.44|4355.84|4355.44|4354.84|4356.44|4355.84|4355.44|4354.84|732
1626382200000|2021-07-15 20:50:00|4355.69|4355.09|4356.44|4355.84|4356.44|4355.84|4355.44|4354.84|735
1626382500000|2021-07-15 20:55:00|4356.19|4355.59|4356.9|4355.4|4356.9|4355.96|4356.19|4355.4|970
1626382800000|2021-07-15 21:00:00|4357.74|4356.24|4357.66|4356.16|4357.74|4356.24|4357.52|4356.02|25
1626383100000|2021-07-15 21:05:00|4357.77|4356.27|4357.37|4355.87|4357.77|4356.27|4357.37|4355.87|0
1626383400000|2021-07-15 21:10:00|4357.52|4356.02|4356.68|4355.18|4357.55|4356.05|4356.49|4354.99|0
1626383700000|2021-07-15 21:15:00|4356.71|4355.21|4356.71|4355.21|4356.75|4355.25|4356.71|4355.21|0
1626384000000|2021-07-15 21:20:00|4356.68|4355.18|4356.57|4355.07|4356.75|4355.25|4356.17|4354.67|0
1626384300000|2021-07-15 21:25:00|4356.6|4355.1|4356.68|4355.18|4356.97|4355.47|4356.6|4355.1|0
1626384600000|2021-07-15 21:30:00|4356.1|4354.6|4355.92|4354.42|4356.42|4354.92|4355.74|4354.24|0
1626384900000|2021-07-15 21:35:00|4355.95|4354.45|4356.46|4354.96|4356.71|4355.21|4355.95|4354.45|0
1626385200000|2021-07-15 21:40:00|4356.39|4354.89|4356.53|4355.03|4356.75|4355.25|4355.81|4354.31|0
1626385500000|2021-07-15 21:45:00|4356.64|4355.14|4356.42|4354.92|4356.64|4355.14|4356.42|4354.92|0
1626385800000|2021-07-15 21:50:00|4356.39|4354.89|4356.42|4354.92|4356.53|4355.03|4356.31|4354.81|0
1626386100000|2021-07-15 21:55:00|4356.28|4354.78|4356.49|4354.99|4356.49|4354.99|4356.28|4354.78|0
1626386400000|2021-07-15 22:00:00|4356.31|4355.71|4356.44|4355.84|4356.81|4356.21|4354.94|4354.34|965
1626386700000|2021-07-15 22:05:00|4356.69|4356.09|4355.69|4355.09|4356.69|4356.09|4355.44|4354.84|291
1626387000000|2021-07-15 22:10:00|4355.81|4355.21|4355.19|4354.59|4356.19|4355.59|4355.19|4354.59|641
1626387300000|2021-07-15 22:15:00|4355.44|4354.84|4354.69|4354.09|4355.69|4355.09|4354.69|4354.09|288
1626387600000|2021-07-15 22:20:00|4354.81|4354.21|4354.44|4353.84|4355.19|4354.59|4354.44|4353.84|228
1626387900000|2021-07-15 22:25:00|4354.19|4353.59|4354.19|4353.59|4354.19|4353.59|4353.69|4353.09|403
1626388200000|2021-07-15 22:30:00|4354.06|4353.46|4354.69|4354.09|4354.69|4354.09|4354.06|4353.46|288
1626388500000|2021-07-15 22:35:00|4354.44|4353.84|4354.69|4354.09|4354.69|4354.09|4354.44|4353.84|204
1626388800000|2021-07-15 22:40:00|4354.44|4353.84|4354.44|4353.84|4354.69|4354.09|4354.44|4353.84|204
1626389100000|2021-07-15 22:45:00|4354.69|4354.09|4355.19|4354.59|4355.44|4354.84|4354.69|4354.09|258
1626389400000|2021-07-15 22:50:00|4354.94|4354.34|4355.44|4354.84|4355.94|4355.34|4354.94|4354.34|302
1626389700000|2021-07-15 22:55:00|4355.56|4354.96|4355.69|4355.09|4355.94|4355.34|4355.19|4354.59|247
1626390000000|2021-07-15 23:00:00|4355.94|4355.34|4355.94|4355.34|4356.44|4355.84|4355.69|4355.09|250
1626390300000|2021-07-15 23:05:00|4356.06|4355.46|4355.44|4354.84|4356.69|4356.09|4355.44|4354.84|285
1626390600000|2021-07-15 23:10:00|4355.56|4354.96|4356.19|4355.59|4356.44|4355.84|4355.56|4354.96|131
1626390900000|2021-07-15 23:15:00|4356.31|4355.71|4356.19|4355.59|4356.81|4356.21|4355.94|4355.34|453
1626391200000|2021-07-15 23:20:00|4356.31|4355.71|4356.69|4356.09|4356.69|4356.09|4356.19|4355.59|247
1626391500000|2021-07-15 23:25:00|4356.81|4356.21|4356.19|4355.59|4356.94|4356.34|4356.19|4355.59|272
1626391800000|2021-07-15 23:30:00|4355.94|4355.34|4354.94|4354.34|4355.94|4355.34|4354.94|4354.34|262
1626392100000|2021-07-15 23:35:00|4355.19|4354.59|4354.44|4353.84|4355.44|4354.84|4353.94|4353.34|472
1626392400000|2021-07-15 23:40:00|4354.19|4353.59|4352.19|4351.59|4354.69|4354.09|4352.19|4351.59|785
1626392700000|2021-07-15 23:45:00|4352.31|4351.71|4352.69|4352.09|4353.44|4352.84|4352.31|4351.71|415
1626393000000|2021-07-15 23:50:00|4352.81|4352.21|4351.94|4351.34|4352.94|4352.34|4351.69|4351.09|403
1626393300000|2021-07-15 23:55:00|4351.69|4351.09|4351.94|4351.34|4352.44|4351.84|4351.19|4350.59|546
1626393600000|2021-07-16 00:00:00|4352.06|4351.46|4350.94|4350.34|4352.19|4351.59|4350.44|4349.84|1397
1626393900000|2021-07-16 00:05:00|4350.81|4350.21|4349.19|4348.59|4350.94|4350.34|4348.94|4348.34|1089
1626394200000|2021-07-16 00:10:00|4349.44|4348.84|4353.69|4353.09|4353.94|4353.34|4349.44|4348.84|2100
1626394500000|2021-07-16 00:15:00|4353.94|4353.34|4352.94|4352.34|4354.19|4353.59|4352.69|4352.09|1277
1626394800000|2021-07-16 00:20:00|4352.69|4352.09|4355.94|4355.34|4356.44|4355.84|4351.94|4351.34|1363
1626395100000|2021-07-16 00:25:00|4355.69|4355.09|4355.19|4354.59|4356.06|4355.46|4354.44|4353.84|860
1626395400000|2021-07-16 00:30:00|4354.94|4354.34|4354.44|4353.84|4355.44|4354.84|4353.94|4353.34|528
1626395700000|2021-07-16 00:35:00|4354.31|4353.71|4354.19|4353.59|4354.69|4354.09|4353.94|4353.34|297
1626396000000|2021-07-16 00:40:00|4354.06|4353.46|4351.19|4350.59|4354.19|4353.59|4350.56|4349.96|971
1626396300000|2021-07-16 00:45:00|4351.06|4350.46|4351.69|4351.09|4351.69|4351.09|4350.69|4350.09|599
1626396600000|2021-07-16 00:50:00|4351.44|4350.84|4352.44|4351.84|4352.69|4352.09|4351.44|4350.84|420
1626396900000|2021-07-16 00:55:00|4352.31|4351.71|4349.44|4348.84|4352.31|4351.71|4349.44|4348.84|983
1626397200000|2021-07-16 01:00:00|4349.19|4348.59|4348.44|4347.84|4349.31|4348.71|4347.56|4346.96|1517
1626397500000|2021-07-16 01:05:00|4348.19|4347.59|4349.44|4348.84|4349.69|4349.09|4347.19|4346.59|1049
1626397800000|2021-07-16 01:10:00|4349.56|4348.96|4349.19|4348.59|4350.44|4349.84|4349.19|4348.59|555
1626398100000|2021-07-16 01:15:00|4349.44|4348.84|4351.19|4350.59|4351.31|4350.71|4349.19|4348.59|903
1626398400000|2021-07-16 01:20:00|4350.94|4350.34|4350.19|4349.59|4351.19|4350.59|4349.69|4349.09|474
1626398700000|2021-07-16 01:25:00|4350.44|4349.84|4351.69|4351.09|4351.94|4351.34|4349.94|4349.34|405
1626399000000|2021-07-16 01:30:00|4351.94|4351.34|4351.94|4351.34|4353.19|4352.59|4351.44|4350.84|1005
1626399300000|2021-07-16 01:35:00|4352.19|4351.59|4351.19|4350.59|4352.19|4351.59|4350.94|4350.34|728
1626399600000|2021-07-16 01:40:00|4351.06|4350.46|4351.44|4350.84|4351.69|4351.09|4350.69|4350.09|457
1626399900000|2021-07-16 01:45:00|4351.56|4350.96|4351.44|4350.84|4351.69|4351.09|4350.44|4349.84|433
1626400200000|2021-07-16 01:50:00|4351.56|4350.96|4350.94|4350.34|4352.19|4351.59|4350.69|4350.09|388
1626400500000|2021-07-16 01:55:00|4350.69|4350.09|4350.19|4349.59|4350.94|4350.34|4349.94|4349.34|815
1626400800000|2021-07-16 02:00:00|4350.44|4349.84|4350.94|4350.34|4350.94|4350.34|4349.69|4349.09|558
1626401100000|2021-07-16 02:05:00|4351.06|4350.46|4351.44|4350.84|4352.19|4351.59|4350.94|4350.34|421
1626401400000|2021-07-16 02:10:00|4351.56|4350.96|4352.44|4351.84|4352.44|4351.84|4350.81|4350.21|422
1626401700000|2021-07-16 02:15:00|4352.31|4351.71|4351.94|4351.34|4352.81|4352.21|4351.44|4350.84|502
1626402000000|2021-07-16 02:20:00|4351.56|4350.96|4351.94|4351.34|4352.19|4351.59|4351.56|4350.96|366
1626402300000|2021-07-16 02:25:00|4351.81|4351.21|4350.44|4349.84|4351.94|4351.34|4350.44|4349.84|594
1626402600000|2021-07-16 02:30:00|4350.56|4349.96|4351.19|4350.59|4351.44|4350.84|4350.44|4349.84|220
1626402900000|2021-07-16 02:35:00|4351.44|4350.84|4351.69|4351.09|4351.94|4351.34|4351.19|4350.59|158
1626403200000|2021-07-16 02:40:00|4351.81|4351.21|4352.19|4351.59|4352.19|4351.59|4351.44|4350.84|165
1626403500000|2021-07-16 02:45:00|4352.31|4351.71|4351.94|4351.34|4352.44|4351.84|4351.94|4351.34|185
1626403800000|2021-07-16 02:50:00|4351.69|4351.09|4352.44|4351.84|4352.44|4351.84|4351.69|4351.09|157
1626404100000|2021-07-16 02:55:00|4352.31|4351.71|4353.19|4352.59|4353.19|4352.59|4351.69|4351.09|332
1626404400000|2021-07-16 03:00:00|4353.31|4352.71|4353.69|4353.09|4354.94|4354.34|4353.31|4352.71|769
1626404700000|2021-07-16 03:05:00|4353.94|4353.34|4354.44|4353.84|4354.44|4353.84|4353.69|4353.09|423
1626405000000|2021-07-16 03:10:00|4354.31|4353.71|4354.44|4353.84|4355.19|4354.59|4354.19|4353.59|398
1626405300000|2021-07-16 03:15:00|4354.69|4354.09|4354.44|4353.84|4354.69|4354.09|4353.94|4353.34|292
1626405600000|2021-07-16 03:20:00|4354.56|4353.96|4354.94|4354.34|4355.06|4354.46|4354.44|4353.84|210
1626405900000|2021-07-16 03:25:00|4355.06|4354.46|4356.69|4356.09|4356.81|4356.21|4354.94|4354.34|820
1626406200000|2021-07-16 03:30:00|4356.81|4356.21|4359.19|4358.59|4360.19|4359.59|4356.69|4356.09|1952
1626406500000|2021-07-16 03:35:00|4359.31|4358.71|4360.69|4360.09|4360.81|4360.21|4359.19|4358.59|787
1626406800000|2021-07-16 03:40:00|4360.81|4360.21|4359.44|4358.84|4360.81|4360.21|4359.19|4358.59|500
1626407100000|2021-07-16 03:45:00|4359.69|4359.09|4359.44|4358.84|4360.44|4359.84|4359.19|4358.59|398
1626407400000|2021-07-16 03:50:00|4359.19|4358.59|4358.44|4357.84|4359.44|4358.84|4358.19|4357.59|450
1626407700000|2021-07-16 03:55:00|4358.69|4358.09|4359.19|4358.59|4359.44|4358.84|4358.69|4358.09|248
1626408000000|2021-07-16 04:00:00|4359.31|4358.71|4359.94|4359.34|4359.94|4359.34|4359.31|4358.71|289
1626408300000|2021-07-16 04:05:00|4359.81|4359.21|4358.69|4358.09|4359.94|4359.34|4358.44|4357.84|356
1626408600000|2021-07-16 04:10:00|4358.44|4357.84|4358.94|4358.34|4358.94|4358.34|4358.44|4357.84|193
1626408900000|2021-07-16 04:15:00|4359.19|4358.59|4358.94|4358.34|4359.44|4358.84|4358.69|4358.09|191
1626409200000|2021-07-16 04:20:00|4358.81|4358.21|4358.94|4358.34|4359.19|4358.59|4358.44|4357.84|167
1626409500000|2021-07-16 04:25:00|4358.69|4358.09|4358.69|4358.09|4358.69|4358.09|4358.19|4357.59|164
1626409800000|2021-07-16 04:30:00|4358.81|4358.21|4359.44|4358.84|4359.69|4359.09|4358.81|4358.21|232
1626410100000|2021-07-16 04:35:00|4359.69|4359.09|4359.69|4359.09|4360.19|4359.59|4359.44|4358.84|199
1626410400000|2021-07-16 04:40:00|4359.56|4358.96|4359.69|4359.09|4359.94|4359.34|4359.19|4358.59|135
1626410700000|2021-07-16 04:45:00|4359.44|4358.84|4360.44|4359.84|4360.69|4360.09|4359.44|4358.84|469
1626411000000|2021-07-16 04:50:00|4360.31|4359.71|4359.69|4359.09|4360.31|4359.71|4359.44|4358.84|202
1626411300000|2021-07-16 04:55:00|4359.81|4359.21|4360.19|4359.59|4360.44|4359.84|4359.81|4359.21|111
1626411600000|2021-07-16 05:00:00|4360.31|4359.71|4361.19|4360.59|4361.94|4361.34|4360.31|4359.71|824
1626411900000|2021-07-16 05:05:00|4361.31|4360.71|4360.94|4360.34|4361.69|4361.09|4360.81|4360.21|297
1626412200000|2021-07-16 05:10:00|4361.19|4360.59|4360.94|4360.34|4361.44|4360.84|4360.69|4360.09|317
1626412500000|2021-07-16 05:15:00|4361.19|4360.59|4361.44|4360.84|4361.44|4360.84|4360.94|4360.34|194
1626412800000|2021-07-16 05:20:00|4361.69|4361.09|4360.94|4360.34|4361.69|4361.09|4360.69|4360.09|253
1626413100000|2021-07-16 05:25:00|4360.69|4360.09|4361.19|4360.59|4361.69|4361.09|4360.69|4360.09|368
1626413400000|2021-07-16 05:30:00|4361.44|4360.84|4361.69|4361.09|4361.94|4361.34|4361.31|4360.71|544
1626413700000|2021-07-16 05:35:00|4361.94|4361.34|4361.44|4360.84|4361.94|4361.34|4360.94|4360.34|484
1626414000000|2021-07-16 05:40:00|4361.19|4360.59|4360.94|4360.34|4361.44|4360.84|4360.94|4360.34|287
1626414300000|2021-07-16 05:45:00|4360.81|4360.21|4359.19|4358.59|4360.81|4360.21|4359.19|4358.59|525
1626414600000|2021-07-16 05:50:00|4359.44|4358.84|4359.94|4359.34|4360.44|4359.84|4359.44|4358.84|404
1626414900000|2021-07-16 05:55:00|4359.81|4359.21|4358.44|4357.84|4360.44|4359.84|4358.19|4357.59|418
1626415200000|2021-07-16 06:00:00|4358.19|4357.59|4355.44|4354.84|4358.69|4358.09|4355.44|4354.84|1523
1626415500000|2021-07-16 06:05:00|4355.19|4354.59|4354.94|4354.34|4356.19|4355.59|4354.19|4353.59|1143
1626415800000|2021-07-16 06:10:00|4355.44|4354.84|4357.19|4356.59|4357.44|4356.84|4355.19|4354.59|660
1626416100000|2021-07-16 06:15:00|4357.44|4356.84|4357.69|4357.09|4358.19|4357.59|4356.81|4356.21|638
1626416400000|2021-07-16 06:20:00|4357.94|4357.34|4359.69|4359.09|4360.19|4359.59|4357.94|4357.34|819
1626416700000|2021-07-16 06:25:00|4359.81|4359.21|4360.94|4360.34|4361.44|4360.84|4359.81|4359.21|550
1626417000000|2021-07-16 06:30:00|4361.06|4360.46|4359.69|4359.09|4361.44|4360.84|4359.69|4359.09|544
1626417300000|2021-07-16 06:35:00|4359.81|4359.21|4359.44|4358.84|4360.19|4359.59|4359.19|4358.59|618
1626417600000|2021-07-16 06:40:00|4359.31|4358.71|4360.69|4360.09|4360.69|4360.09|4359.19|4358.59|343
1626417900000|2021-07-16 06:45:00|4360.44|4359.84|4360.44|4359.84|4360.94|4360.34|4359.94|4359.34|276
1626418200000|2021-07-16 06:50:00|4360.56|4359.96|4361.94|4361.34|4361.94|4361.34|4359.69|4359.09|654
1626418500000|2021-07-16 06:55:00|4361.81|4361.21|4361.19|4360.59|4362.44|4361.84|4361.19|4360.59|833
1626418800000|2021-07-16 07:00:00|4361.69|4361.09|4358.69|4358.09|4363.44|4362.84|4358.69|4358.09|4236
1626419100000|2021-07-16 07:05:00|4358.56|4357.96|4361.19|4360.59|4362.69|4362.09|4357.19|4356.59|2503
1626419400000|2021-07-16 07:10:00|4361.44|4360.84|4364.31|4363.71|4365.19|4364.59|4360.69|4360.09|3771
1626419700000|2021-07-16 07:15:00|4364.19|4363.59|4362.19|4361.59|4365.44|4364.84|4362.19|4361.59|1868
1626420000000|2021-07-16 07:20:00|4362.31|4361.71|4362.94|4362.34|4364.31|4363.71|4362.19|4361.59|1394
1626420300000|2021-07-16 07:25:00|4362.69|4362.09|4361.69|4361.09|4363.69|4363.09|4361.44|4360.84|1555
1626420600000|2021-07-16 07:30:00|4361.94|4361.34|4362.69|4362.09|4362.69|4362.09|4360.94|4360.34|1567
1626420900000|2021-07-16 07:35:00|4362.56|4361.96|4362.94|4362.34|4362.94|4362.34|4361.19|4360.59|1370
1626421200000|2021-07-16 07:40:00|4362.69|4362.09|4361.94|4361.34|4363.44|4362.84|4361.69|4361.09|898
1626421500000|2021-07-16 07:45:00|4361.81|4361.21|4362.19|4361.59|4362.69|4362.09|4360.94|4360.34|1529
1626421800000|2021-07-16 07:50:00|4361.94|4361.34|4361.19|4360.59|4362.19|4361.59|4360.94|4360.34|527
1626422100000|2021-07-16 07:55:00|4361.44|4360.84|4362.69|4362.09|4363.69|4363.09|4361.31|4360.71|1111
1626422400000|2021-07-16 08:00:00|4362.44|4361.84|4361.44|4360.84|4363.44|4362.84|4360.69|4360.09|1357
1626422700000|2021-07-16 08:05:00|4361.56|4360.96|4358.69|4358.09|4362.19|4361.59|4358.19|4357.59|1788
1626423000000|2021-07-16 08:10:00|4358.56|4357.96|4360.19|4359.59|4360.94|4360.34|4358.19|4357.59|1387
1626423300000|2021-07-16 08:15:00|4360.44|4359.84|4360.94|4360.34|4361.44|4360.84|4359.69|4359.09|711
1626423600000|2021-07-16 08:20:00|4361.19|4360.59|4358.94|4358.34|4361.19|4360.59|4357.69|4357.09|1339
1626423900000|2021-07-16 08:25:00|4359.06|4358.46|4359.44|4358.84|4360.44|4359.84|4358.19|4357.59|938
1626424200000|2021-07-16 08:30:00|4359.69|4359.09|4361.94|4361.34|4361.94|4361.34|4359.19|4358.59|1008
1626424500000|2021-07-16 08:35:00|4361.69|4361.09|4361.19|4360.59|4362.19|4361.59|4360.69|4360.09|938
1626424800000|2021-07-16 08:40:00|4360.94|4360.34|4361.94|4361.34|4361.94|4361.34|4360.94|4360.34|1163
1626425100000|2021-07-16 08:45:00|4362.19|4361.59|4363.69|4363.09|4363.69|4363.09|4361.94|4361.34|1016
1626425400000|2021-07-16 08:50:00|4363.94|4363.34|4363.69|4363.09|4364.44|4363.84|4362.94|4362.34|1157
1626425700000|2021-07-16 08:55:00|4363.81|4363.21|4364.94|4364.34|4365.19|4364.59|4363.69|4363.09|884
1626426000000|2021-07-16 09:00:00|4364.81|4364.21|4364.44|4363.84|4364.94|4364.34|4362.94|4362.34|968
1626426300000|2021-07-16 09:05:00|4364.69|4364.09|4366.69|4366.09|4367.44|4366.84|4364.44|4363.84|3061
1626426600000|2021-07-16 09:10:00|4366.44|4365.84|4368.19|4367.59|4368.44|4367.84|4366.19|4365.59|3565
1626426900000|2021-07-16 09:15:00|4368.31|4367.71|4366.19|4365.59|4368.44|4367.84|4365.94|4365.34|1911
1626427200000|2021-07-16 09:20:00|4366.06|4365.46|4366.94|4366.34|4367.44|4366.84|4365.69|4365.09|1349
1626427500000|2021-07-16 09:25:00|4367.06|4366.46|4365.44|4364.84|4367.19|4366.59|4365.44|4364.84|968
1626427800000|2021-07-16 09:30:00|4365.56|4364.96|4365.44|4364.84|4365.94|4365.34|4364.94|4364.34|1391
1626428100000|2021-07-16 09:35:00|4365.56|4364.96|4366.44|4365.84|4366.69|4366.09|4365.19|4364.59|771
1626428400000|2021-07-16 09:40:00|4366.19|4365.59|4365.94|4365.34|4367.19|4366.59|4365.44|4364.84|672
1626428700000|2021-07-16 09:45:00|4365.69|4365.09|4365.94|4365.34|4366.69|4366.09|4365.19|4364.59|1318
1626429000000|2021-07-16 09:50:00|4366.19|4365.59|4364.94|4364.34|4367.19|4366.59|4364.94|4364.34|3642
1626429300000|2021-07-16 09:55:00|4364.81|4364.21|4367.19|4366.59|4367.19|4366.59|4363.94|4363.34|1928
1626429600000|2021-07-16 10:00:00|4367.06|4366.46|4366.94|4366.34|4368.44|4367.84|4366.19|4365.59|2433
1626429900000|2021-07-16 10:05:00|4366.81|4366.21|4365.44|4364.84|4367.94|4367.34|4365.19|4364.59|2149
1626430200000|2021-07-16 10:10:00|4365.19|4364.59|4363.69|4363.09|4365.19|4364.59|4361.69|4361.09|3095
1626430500000|2021-07-16 10:15:00|4363.56|4362.96|4362.19|4361.59|4363.94|4363.34|4361.19|4360.59|2286
1626430800000|2021-07-16 10:20:00|4362.06|4361.46|4362.19|4361.59|4362.94|4362.34|4360.94|4360.34|2188
1626431100000|2021-07-16 10:25:00|4362.44|4361.84|4362.94|4362.34|4363.69|4363.09|4361.69|4361.09|1494
1626431400000|2021-07-16 10:30:00|4362.81|4362.21|4363.19|4362.59|4363.94|4363.34|4362.44|4361.84|1263
1626431700000|2021-07-16 10:35:00|4363.31|4362.71|4363.44|4362.84|4363.69|4363.09|4362.69|4362.09|1211
1626432000000|2021-07-16 10:40:00|4363.56|4362.96|4366.19|4365.59|4366.19|4365.59|4363.19|4362.59|1678
1626432300000|2021-07-16 10:45:00|4365.94|4365.34|4365.94|4365.34|4367.19|4366.59|4365.69|4365.09|2047
1626432600000|2021-07-16 10:50:00|4366.19|4365.59|4366.19|4365.59|4366.94|4366.34|4365.69|4365.09|1762
1626432900000|2021-07-16 10:55:00|4366.06|4365.46|4367.19|4366.59|4367.44|4366.84|4365.69|4365.09|2163
1626433200000|2021-07-16 11:00:00|4367.69|4367.09|4367.94|4367.34|4368.19|4367.59|4367.44|4366.84|2831
1626433500000|2021-07-16 11:05:00|4368.06|4367.46|4367.19|4366.59|4368.44|4367.84|4367.19|4366.59|2328
1626433800000|2021-07-16 11:10:00|4367.31|4366.71|4366.94|4366.34|4367.69|4367.09|4365.94|4365.34|1719
1626434100000|2021-07-16 11:15:00|4366.69|4366.09|4367.44|4366.84|4368.19|4367.59|4366.69|4366.09|1647
1626434400000|2021-07-16 11:20:00|4367.69|4367.09|4367.44|4366.84|4368.06|4367.46|4366.69|4366.09|1190
1626434700000|2021-07-16 11:25:00|4367.69|4367.09|4366.69|4366.09|4367.69|4367.09|4366.31|4365.71|1008
1626435000000|2021-07-16 11:30:00|4366.56|4365.96|4366.44|4365.84|4367.44|4366.84|4365.69|4365.09|1249
1626435300000|2021-07-16 11:35:00|4366.56|4365.96|4365.44|4364.84|4367.69|4367.09|4365.44|4364.84|1188
1626435600000|2021-07-16 11:40:00|4365.31|4364.71|4366.69|4366.09|4366.94|4366.34|4365.19|4364.59|1556
1626435900000|2021-07-16 11:45:00|4366.44|4365.84|4366.69|4366.09|4366.94|4366.34|4365.69|4365.09|892
1626436200000|2021-07-16 11:50:00|4366.44|4365.84|4367.19|4366.59|4367.44|4366.84|4366.44|4365.84|2335
1626436500000|2021-07-16 11:55:00|4367.06|4366.46|4367.44|4366.84|4367.69|4367.09|4366.94|4366.34|1537
1626436800000|2021-07-16 12:00:00|4367.69|4367.09|4368.44|4367.84|4368.44|4367.84|4367.19|4366.59|3444
1626437100000|2021-07-16 12:05:00|4368.19|4367.59|4367.69|4367.09|4368.44|4367.84|4366.94|4366.34|1735
1626437400000|2021-07-16 12:10:00|4367.81|4367.21|4369.44|4368.84|4369.44|4368.84|4367.69|4367.09|3064
1626437700000|2021-07-16 12:15:00|4369.19|4368.59|4369.94|4369.34|4371.19|4370.59|4369.19|4368.59|3102
1626438000000|2021-07-16 12:20:00|4370.19|4369.59|4370.44|4369.84|4370.94|4370.34|4369.94|4369.34|1964
1626438300000|2021-07-16 12:25:00|4370.69|4370.09|4369.94|4369.34|4371.44|4370.84|4369.94|4369.34|4457
1626438600000|2021-07-16 12:30:00|4370.06|4369.46|4370.69|4370.09|4371.06|4370.46|4369.69|4369.09|3809
1626438900000|2021-07-16 12:35:00|4370.44|4369.84|4372.44|4371.84|4372.94|4372.34|4370.19|4369.59|3252
1626439200000|2021-07-16 12:40:00|4372.69|4372.09|4373.44|4372.84|4373.44|4372.84|4372.44|4371.84|3891
1626439500000|2021-07-16 12:45:00|4373.19|4372.59|4372.94|4372.34|4373.44|4372.84|4372.81|4372.21|3222
1626439800000|2021-07-16 12:50:00|4373.19|4372.59|4372.94|4372.34|4373.44|4372.84|4372.94|4372.34|2327
1626440100000|2021-07-16 12:55:00|4373.06|4372.46|4372.19|4371.59|4373.19|4372.59|4372.19|4371.59|1947
1626440400000|2021-07-16 13:00:00|4372.44|4371.84|4373.19|4372.59|4373.44|4372.84|4372.31|4371.71|2620
1626440700000|2021-07-16 13:05:00|4372.94|4372.34|4372.94|4372.34|4373.06|4372.46|4372.31|4371.71|2016
1626441000000|2021-07-16 13:10:00|4372.69|4372.09|4373.19|4372.59|4373.19|4372.59|4371.69|4371.09|4737
1626441300000|2021-07-16 13:15:00|4372.94|4372.34|4375.44|4374.84|4375.69|4375.09|4372.94|4372.34|7040
1626441600000|2021-07-16 13:20:00|4375.19|4374.59|4375.44|4374.84|4375.94|4375.34|4374.44|4373.84|3984
1626441900000|2021-07-16 13:25:00|4375.56|4374.96|4373.69|4373.09|4376.44|4375.84|4373.69|4373.09|13249
1626442200000|2021-07-16 13:30:00|4373.59|4373.19|4372.84|4372.44|4374.09|4373.69|4371.34|4370.94|41219
1626442500000|2021-07-16 13:35:00|4373.09|4372.69|4370.84|4370.44|4373.34|4372.94|4370.34|4369.94|18491
1626442800000|2021-07-16 13:40:00|4370.59|4370.19|4366.09|4365.69|4370.84|4370.44|4366.09|4365.69|27287
1626443100000|2021-07-16 13:45:00|4366.34|4365.94|4365.34|4364.94|4369.09|4368.69|4364.09|4363.69|27074
1626443400000|2021-07-16 13:50:00|4365.09|4364.69|4364.84|4364.44|4365.59|4365.19|4362.84|4362.44|34096
1626443700000|2021-07-16 13:55:00|4364.59|4364.19|4365.71|4365.31|4365.84|4365.44|4363.34|4362.94|15159
1626444000000|2021-07-16 14:00:00|4365.59|4365.19|4362.59|4362.19|4366.34|4365.94|4361.09|4360.69|30020
1626444300000|2021-07-16 14:05:00|4362.84|4362.44|4360.59|4360.19|4363.34|4362.94|4360.34|4359.94|17375
1626444600000|2021-07-16 14:10:00|4360.7|4360.3|4355.2|4354.8|4361.45|4361.05|4353.7|4353.3|42376
1626444900000|2021-07-16 14:15:00|4354.95|4354.55|4356.7|4356.3|4356.95|4356.55|4353.7|4353.3|21000
1626445200000|2021-07-16 14:20:00|4356.45|4356.05|4348.7|4348.3|4356.95|4356.55|4347.2|4346.8|42617
1626445500000|2021-07-16 14:25:00|4348.45|4348.05|4346.2|4345.8|4350.45|4350.05|4345.2|4344.8|36142
1626445800000|2021-07-16 14:30:00|4345.95|4345.55|4349.7|4349.3|4352.45|4352.05|4345.45|4345.05|25598
1626446100000|2021-07-16 14:35:00|4349.95|4349.55|4350.7|4350.3|4351.45|4351.05|4346.2|4345.8|23103
1626446400000|2021-07-16 14:40:00|4350.45|4350.05|4347.95|4347.55|4350.7|4350.3|4346.45|4346.05|18946
1626446700000|2021-07-16 14:45:00|4347.7|4347.3|4349.45|4349.05|4349.95|4349.55|4346.2|4345.8|18910
1626447000000|2021-07-16 14:50:00|4349.7|4349.3|4354.2|4353.8|4354.45|4354.05|4349.7|4349.3|17466
1626447300000|2021-07-16 14:55:00|4353.95|4353.55|4351.7|4351.3|4354.95|4354.55|4349.7|4349.3|14346
1626447600000|2021-07-16 15:00:00|4351.95|4351.55|4346.82|4346.42|4352.95|4352.55|4346.45|4346.05|18058
1626447900000|2021-07-16 15:05:00|4346.95|4346.55|4347.7|4347.3|4349.95|4349.55|4343.95|4343.55|25724
1626448200000|2021-07-16 15:10:00|4347.45|4347.05|4346.45|4346.05|4349.7|4349.3|4345.7|4345.3|15097
1626448500000|2021-07-16 15:15:00|4346.2|4345.8|4346.95|4346.55|4348.45|4348.05|4342.95|4342.55|17158
1626448800000|2021-07-16 15:20:00|4347.2|4346.8|4346.45|4346.05|4349.95|4349.55|4346.2|4345.8|13688
1626449100000|2021-07-16 15:25:00|4346.7|4346.3|4344.45|4344.05|4348.7|4348.3|4344.2|4343.8|15537
1626449400000|2021-07-16 15:30:00|4344.2|4343.8|4349.7|4349.3|4349.95|4349.55|4343.95|4343.55|15540
1626449700000|2021-07-16 15:35:00|4349.95|4349.55|4350.2|4349.8|4351.2|4350.8|4348.2|4347.8|9934
1626450000000|2021-07-16 15:40:00|4349.95|4349.55|4347.2|4346.8|4350.45|4350.05|4346.7|4346.3|9937
1626450300000|2021-07-16 15:45:00|4347.45|4347.05|4346.2|4345.8|4348.45|4348.05|4343.7|4343.3|12939
1626450600000|2021-07-16 15:50:00|4346.45|4346.05|4350.45|4350.05|4350.45|4350.05|4345.45|4345.05|11443
1626450900000|2021-07-16 15:55:00|4350.2|4349.8|4350.2|4349.8|4351.7|4351.3|4349.45|4349.05|8498
1626451200000|2021-07-16 16:00:00|4349.95|4349.55|4352.95|4352.55|4353.45|4353.05|4349.45|4349.05|8892
1626451500000|2021-07-16 16:05:00|4353.2|4352.8|4354.45|4354.05|4354.95|4354.55|4352.45|4352.05|9069
1626451800000|2021-07-16 16:10:00|4354.95|4354.55|4354.45|4354.05|4354.95|4354.55|4353.45|4353.05|5982
1626452100000|2021-07-16 16:15:00|4354.2|4353.8|4355.45|4355.05|4355.95|4355.55|4353.95|4353.55|6757
1626452400000|2021-07-16 16:20:00|4355.7|4355.3|4353.45|4353.05|4355.95|4355.55|4353.2|4352.8|7734
1626452700000|2021-07-16 16:25:00|4353.2|4352.8|4351.95|4351.55|4354.45|4354.05|4351.95|4351.55|7340
1626453000000|2021-07-16 16:30:00|4352.07|4351.67|4352.95|4352.55|4353.45|4353.05|4351.2|4350.8|6808
1626453300000|2021-07-16 16:35:00|4353.2|4352.8|4350.7|4350.3|4354.2|4353.8|4350.45|4350.05|8958
1626453600000|2021-07-16 16:40:00|4350.54|4350.14|4350.79|4350.39|4351.54|4351.14|4349.66|4349.26|5305
1626453900000|2021-07-16 16:45:00|4350.66|4350.26|4349.79|4349.39|4351.04|4350.64|4348.79|4348.39|6994
1626454200000|2021-07-16 16:50:00|4349.54|4349.14|4351.54|4351.14|4352.54|4352.14|4349.54|4349.14|7738
1626454500000|2021-07-16 16:55:00|4351.79|4351.39|4350.54|4350.14|4352.79|4352.39|4350.54|4350.14|6234
1626454800000|2021-07-16 17:00:00|4350.79|4350.39|4352.29|4351.89|4352.79|4352.39|4349.54|4349.14|4819
1626455100000|2021-07-16 17:05:00|4352.54|4352.14|4353.29|4352.89|4353.79|4353.39|4351.79|4351.39|6345
1626455400000|2021-07-16 17:10:00|4353.04|4352.64|4353.29|4352.89|4353.29|4352.89|4352.29|4351.89|3531
1626455700000|2021-07-16 17:15:00|4353.04|4352.64|4353.54|4353.14|4354.29|4353.89|4352.54|4352.14|5337
1626456000000|2021-07-16 17:20:00|4353.29|4352.89|4351.29|4350.89|4353.54|4353.14|4350.54|4350.14|5598
1626456300000|2021-07-16 17:25:00|4351.54|4351.14|4349.29|4348.89|4351.54|4351.14|4349.29|4348.89|5956
1626456600000|2021-07-16 17:30:00|4349.16|4348.76|4346.04|4345.64|4349.79|4349.39|4346.04|4345.64|8746
1626456900000|2021-07-16 17:35:00|4346.29|4345.89|4347.04|4346.64|4347.79|4347.39|4344.79|4344.39|9376
1626457200000|2021-07-16 17:40:00|4346.79|4346.39|4344.54|4344.14|4347.29|4346.89|4344.04|4343.64|10558
1626457500000|2021-07-16 17:45:00|4344.79|4344.39|4345.29|4344.89|4347.04|4346.64|4344.54|4344.14|8184
1626457800000|2021-07-16 17:50:00|4345.04|4344.64|4346.79|4346.39|4346.79|4346.39|4344.79|4344.39|7796
1626458100000|2021-07-16 17:55:00|4346.66|4346.26|4345.29|4344.89|4347.29|4346.89|4345.04|4344.64|7373
1626458400000|2021-07-16 18:00:00|4345.41|4345.01|4342.04|4341.64|4345.54|4345.14|4340.54|4340.14|20893
1626458700000|2021-07-16 18:05:00|4342.29|4341.89|4342.79|4342.39|4343.29|4342.89|4340.54|4340.14|14367
1626459000000|2021-07-16 18:10:00|4342.91|4342.51|4341.79|4341.39|4343.29|4342.89|4340.04|4339.64|13142
1626459300000|2021-07-16 18:15:00|4342.04|4341.64|4344.54|4344.14|4345.54|4345.14|4341.54|4341.14|14378
1626459600000|2021-07-16 18:20:00|4344.29|4343.89|4343.54|4343.14|4344.79|4344.39|4342.79|4342.39|5581
1626459900000|2021-07-16 18:25:00|4343.79|4343.39|4339.29|4338.89|4344.29|4343.89|4339.04|4338.64|8288
1626460200000|2021-07-16 18:30:00|4339.04|4338.64|4337.79|4337.39|4342.04|4341.64|4336.79|4336.39|18667
1626460500000|2021-07-16 18:35:00|4338.04|4337.64|4336.79|4336.39|4339.29|4338.89|4336.29|4335.89|14628
1626460800000|2021-07-16 18:40:00|4336.54|4336.14|4335.54|4335.14|4338.79|4338.39|4334.54|4334.14|17631
1626461100000|2021-07-16 18:45:00|4335.79|4335.39|4334.54|4334.14|4337.04|4336.64|4334.29|4333.89|15062
1626461400000|2021-07-16 18:50:00|4334.29|4333.89|4335.29|4334.89|4336.04|4335.64|4334.04|4333.64|11452
1626461700000|2021-07-16 18:55:00|4335.41|4335.01|4335.79|4335.39|4337.04|4336.64|4335.04|4334.64|9756
1626462000000|2021-07-16 19:00:00|4335.54|4335.14|4330.54|4330.14|4335.54|4335.14|4330.54|4330.14|18561
1626462300000|2021-07-16 19:05:00|4330.29|4329.89|4331.79|4331.39|4332.54|4332.14|4329.29|4328.89|17547
1626462600000|2021-07-16 19:10:00|4332.04|4331.64|4333.29|4332.89|4333.54|4333.14|4329.29|4328.89|18786
1626462900000|2021-07-16 19:15:00|4333.04|4332.64|4336.79|4336.39|4337.04|4336.64|4331.54|4331.14|14736
1626463200000|2021-07-16 19:20:00|4336.91|4336.51|4333.46|4333.06|4336.91|4336.51|4333.21|4332.81|12371
1626463500000|2021-07-16 19:25:00|4333.71|4333.31|4331.21|4330.81|4333.71|4333.31|4330.71|4330.31|13979
1626463800000|2021-07-16 19:30:00|4330.96|4330.56|4330.71|4330.31|4332.71|4332.31|4328.46|4328.06|17780
1626464100000|2021-07-16 19:35:00|4330.46|4330.06|4328.71|4328.31|4330.46|4330.06|4327.46|4327.06|28954
1626464400000|2021-07-16 19:40:00|4328.96|4328.56|4326.96|4326.56|4331.71|4331.31|4326.71|4326.31|21265
1626464700000|2021-07-16 19:45:00|4327.21|4326.81|4322.96|4322.56|4327.71|4327.31|4322.46|4322.06|21292
1626465000000|2021-07-16 19:50:00|4323.21|4322.81|4325.96|4325.56|4326.96|4326.56|4322.46|4322.06|34056
1626465300000|2021-07-16 19:55:00|4325.71|4325.31|4327.21|4326.81|4328.96|4328.56|4324.21|4323.81|76569
1626465600000|2021-07-16 20:00:00|4327.24|4326.64|4326.24|4325.64|4329.49|4328.89|4324.74|4324.14|41434
1626465900000|2021-07-16 20:05:00|4326.49|4325.89|4324.49|4323.89|4327.49|4326.89|4324.49|4323.89|20083
1626466200000|2021-07-16 20:10:00|4324.74|4324.14|4322.99|4322.39|4325.49|4324.89|4322.49|4321.89|11881
1626466500000|2021-07-16 20:15:00|4322.86|4322.26|4324.99|4324.39|4325.24|4324.64|4322.74|4322.14|3000
1626466800000|2021-07-16 20:20:00|4324.86|4324.26|4325.24|4324.64|4325.49|4324.89|4324.74|4324.14|1206
1626467100000|2021-07-16 20:25:00|4325.36|4324.76|4324.74|4324.14|4325.49|4324.89|4324.74|4324.14|638
1626467400000|2021-07-16 20:30:00|4324.61|4324.01|4324.74|4324.14|4324.74|4324.14|4322.74|4322.14|1534
1626467700000|2021-07-16 20:35:00|4324.61|4324.01|4325.49|4324.89|4325.74|4325.14|4324.61|4324.01|726
1626468000000|2021-07-16 20:40:00|4325.74|4325.14|4326.24|4325.64|4326.36|4325.76|4325.49|4324.89|931
1626468300000|2021-07-16 20:45:00|4326.36|4325.76|4326.99|4326.39|4327.24|4326.64|4325.99|4325.39|1153
1626468600000|2021-07-16 20:50:00|4326.86|4326.26|4326.99|4326.39|4326.99|4326.39|4326.49|4325.89|473
1626468900000|2021-07-16 20:55:00|4326.86|4326.26|4327.02|4325.52|4327.24|4326.64|4326.11|4325.45|1178
1626645600000|2021-07-18 22:00:00|4325.61|4325.01|4327.74|4327.14|4327.99|4327.39|4324.49|4323.89|2809
1626645900000|2021-07-18 22:05:00|4327.86|4327.26|4322.99|4322.39|4328.49|4327.89|4322.99|4322.39|2296
1626646200000|2021-07-18 22:10:00|4323.24|4322.64|4321.99|4321.39|4323.24|4322.64|4320.61|4320.01|1926
1626646500000|2021-07-18 22:15:00|4321.74|4321.14|4321.24|4320.64|4321.74|4321.14|4318.74|4318.14|2003
1626646800000|2021-07-18 22:20:00|4320.99|4320.39|4321.49|4320.89|4321.99|4321.39|4320.49|4319.89|590
1626647100000|2021-07-18 22:25:00|4321.74|4321.14|4320.49|4319.89|4321.74|4321.14|4320.49|4319.89|391
1626647400000|2021-07-18 22:30:00|4320.61|4320.01|4323.24|4322.64|4323.24|4322.64|4320.61|4320.01|972
1626647700000|2021-07-18 22:35:00|4323.36|4322.76|4322.49|4321.89|4324.49|4323.89|4322.24|4321.64|651
1626648000000|2021-07-18 22:40:00|4322.74|4322.14|4322.24|4321.64|4322.99|4322.39|4321.24|4320.64|622
1626648300000|2021-07-18 22:45:00|4322.49|4321.89|4321.74|4321.14|4323.24|4322.64|4321.49|4320.89|529
1626648600000|2021-07-18 22:50:00|4321.49|4320.89|4320.99|4320.39|4321.74|4321.14|4320.24|4319.64|808
1626648900000|2021-07-18 22:55:00|4321.24|4320.64|4322.49|4321.89|4322.74|4322.14|4321.11|4320.51|334
1626649200000|2021-07-18 23:00:00|4322.24|4321.64|4321.99|4321.39|4322.74|4322.14|4321.49|4320.89|391
1626649500000|2021-07-18 23:05:00|4321.86|4321.26|4321.24|4320.64|4322.74|4322.14|4321.24|4320.64|238
1626649800000|2021-07-18 23:10:00|4321.36|4320.76|4320.99|4320.39|4321.99|4321.39|4320.11|4319.51|767
1626650100000|2021-07-18 23:15:00|4320.74|4320.14|4319.99|4319.39|4320.99|4320.39|4319.74|4319.14|299
1626650400000|2021-07-18 23:20:00|4319.74|4319.14|4318.24|4317.64|4319.86|4319.26|4317.49|4316.89|1243
1626650700000|2021-07-18 23:25:00|4317.99|4317.39|4316.99|4316.39|4318.49|4317.89|4316.24|4315.64|1522
1626651000000|2021-07-18 23:30:00|4316.74|4316.14|4311.99|4311.39|4316.74|4316.14|4311.49|4310.89|2652
1626651300000|2021-07-18 23:35:00|4311.86|4311.26|4312.99|4312.39|4313.24|4312.64|4311.74|4311.14|1009
1626651600000|2021-07-18 23:40:00|4312.74|4312.14|4313.86|4313.26|4314.49|4313.89|4312.49|4311.89|1371
1626651900000|2021-07-18 23:45:00|4313.99|4313.39|4315.24|4314.64|4315.24|4314.64|4313.74|4313.14|1210
1626652200000|2021-07-18 23:50:00|4315.49|4314.89|4317.99|4317.39|4317.99|4317.39|4315.24|4314.64|1864
1626652500000|2021-07-18 23:55:00|4317.86|4317.26|4315.99|4315.39|4317.86|4317.26|4315.99|4315.39|1112
1626652800000|2021-07-19 00:00:00|4316.11|4315.51|4314.74|4314.14|4316.99|4316.39|4314.24|4313.64|1593
1626653100000|2021-07-19 00:05:00|4314.49|4313.89|4311.74|4311.14|4314.99|4314.39|4311.49|4310.89|2002
1626653400000|2021-07-19 00:10:00|4311.49|4310.89|4315.99|4315.39|4316.74|4316.14|4311.24|4310.64|1948
1626653700000|2021-07-19 00:15:00|4316.11|4315.51|4315.99|4315.39|4317.49|4316.89|4314.74|4314.14|2437
1626654000000|2021-07-19 00:20:00|4315.74|4315.14|4314.49|4313.89|4316.24|4315.64|4314.49|4313.89|1310
1626654300000|2021-07-19 00:25:00|4314.36|4313.76|4315.49|4314.89|4316.74|4316.14|4314.36|4313.76|1101
1626654600000|2021-07-19 00:30:00|4315.61|4315.01|4309.99|4309.39|4315.61|4315.01|4309.49|4308.89|2716
1626654900000|2021-07-19 00:35:00|4310.11|4309.51|4310.24|4309.64|4311.99|4311.39|4309.99|4309.39|1480
1626655200000|2021-07-19 00:40:00|4310.49|4309.89|4309.24|4308.64|4310.74|4310.14|4308.74|4308.14|1574
1626655500000|2021-07-19 00:45:00|4309.11|4308.51|4305.99|4305.39|4309.11|4308.51|4304.99|4304.39|3496
1626655800000|2021-07-19 00:50:00|4306.24|4305.64|4307.49|4306.89|4307.49|4306.89|4305.49|4304.89|1550
1626656100000|2021-07-19 00:55:00|4307.36|4306.76|4306.49|4305.89|4307.99|4307.39|4306.49|4305.89|1084
1626656400000|2021-07-19 01:00:00|4306.74|4306.14|4307.61|4307.01|4307.86|4307.26|4306.49|4305.89|1379
1626656700000|2021-07-19 01:05:00|4307.49|4306.89|4309.74|4309.14|4310.49|4309.89|4307.24|4306.64|1489
1626657000000|2021-07-19 01:10:00|4309.61|4309.01|4308.99|4308.39|4309.99|4309.39|4307.49|4306.89|1160
1626657300000|2021-07-19 01:15:00|4309.24|4308.64|4310.99|4310.39|4310.99|4310.39|4308.99|4308.39|1105
1626657600000|2021-07-19 01:20:00|4311.24|4310.64|4310.24|4309.64|4311.24|4310.64|4309.49|4308.89|960
1626657900000|2021-07-19 01:25:00|4310.49|4309.89|4309.99|4309.39|4310.49|4309.89|4308.99|4308.39|598
1626658200000|2021-07-19 01:30:00|4309.86|4309.26|4307.99|4307.39|4310.24|4309.64|4307.49|4306.89|1238
1626658500000|2021-07-19 01:35:00|4308.24|4307.64|4306.74|4306.14|4308.49|4307.89|4306.49|4305.89|1213
1626658800000|2021-07-19 01:40:00|4306.86|4306.26|4305.99|4305.39|4307.74|4307.14|4305.74|4305.14|1323
1626659100000|2021-07-19 01:45:00|4305.86|4305.26|4307.11|4306.51|4307.99|4307.39|4305.49|4304.89|990
1626659400000|2021-07-19 01:50:00|4306.99|4306.39|4307.24|4306.64|4307.74|4307.14|4306.99|4306.39|657
1626659700000|2021-07-19 01:55:00|4307.11|4306.51|4306.24|4305.64|4307.24|4306.64|4305.74|4305.14|655
1626660000000|2021-07-19 02:00:00|4305.99|4305.39|4306.49|4305.89|4306.99|4306.39|4304.86|4304.26|1046
1626660300000|2021-07-19 02:05:00|4306.36|4305.76|4305.24|4304.64|4306.86|4306.26|4305.24|4304.64|751
1626660600000|2021-07-19 02:10:00|4305.36|4304.76|4307.49|4306.89|4307.74|4307.14|4304.99|4304.39|930
1626660900000|2021-07-19 02:15:00|4307.24|4306.64|4306.24|4305.64|4307.36|4306.76|4305.24|4304.64|697
1626661200000|2021-07-19 02:20:00|4306.11|4305.51|4308.24|4307.64|4308.99|4308.39|4305.74|4305.14|983
1626661500000|2021-07-19 02:25:00|4308.36|4307.76|4308.49|4307.89|4308.99|4308.39|4307.99|4307.39|662
1626661800000|2021-07-19 02:30:00|4308.24|4307.64|4308.24|4307.64|4308.74|4308.14|4307.49|4306.89|692
1626662100000|2021-07-19 02:35:00|4307.99|4307.39|4308.24|4307.64|4309.11|4308.51|4307.74|4307.14|555
1626662400000|2021-07-19 02:40:00|4308.36|4307.76|4308.36|4307.76|4308.74|4308.14|4306.99|4306.39|658
1626662700000|2021-07-19 02:45:00|4308.24|4307.64|4308.99|4308.39|4309.49|4308.89|4307.99|4307.39|557
1626663000000|2021-07-19 02:50:00|4309.11|4308.51|4309.99|4309.39|4310.74|4310.14|4308.99|4308.39|756
1626663300000|2021-07-19 02:55:00|4310.11|4309.51|4310.11|4309.51|4310.74|4310.14|4309.74|4309.14|590
1626663600000|2021-07-19 03:00:00|4310.24|4309.64|4311.74|4311.14|4312.49|4311.89|4310.24|4309.64|981
1626663900000|2021-07-19 03:05:00|4311.99|4311.39|4311.49|4310.89|4312.49|4311.89|4310.99|4310.39|918
1626664200000|2021-07-19 03:10:00|4311.74|4311.14|4310.49|4309.89|4311.99|4311.39|4310.49|4309.89|374
1626664500000|2021-07-19 03:15:00|4310.61|4310.01|4311.74|4311.14|4312.49|4311.89|4310.49|4309.89|790
1626664800000|2021-07-19 03:20:00|4311.99|4311.39|4311.24|4310.64|4312.11|4311.51|4310.99|4310.39|554
1626665100000|2021-07-19 03:25:00|4311.49|4310.89|4312.49|4311.89|4312.49|4311.89|4310.99|4310.39|350
1626665400000|2021-07-19 03:30:00|4312.36|4311.76|4312.99|4312.39|4313.49|4312.89|4312.24|4311.64|965
1626665700000|2021-07-19 03:35:00|4312.86|4312.26|4313.24|4312.64|4313.49|4312.89|4312.74|4312.14|538
1626666000000|2021-07-19 03:40:00|4312.99|4312.39|4312.74|4312.14|4313.49|4312.89|4312.49|4311.89|766
1626666300000|2021-07-19 03:45:00|4312.99|4312.39|4311.49|4310.89|4312.99|4312.39|4311.24|4310.64|515
1626666600000|2021-07-19 03:50:00|4311.24|4310.64|4311.74|4311.14|4311.74|4311.14|4310.24|4309.64|718
1626666900000|2021-07-19 03:55:00|4311.61|4311.01|4312.49|4311.89|4312.61|4312.01|4311.49|4310.89|261
1626667200000|2021-07-19 04:00:00|4312.61|4312.01|4312.49|4311.89|4312.99|4312.39|4312.24|4311.64|390
1626667500000|2021-07-19 04:05:00|4312.61|4312.01|4312.74|4312.14|4312.99|4312.39|4312.24|4311.64|277
1626667800000|2021-07-19 04:10:00|4312.61|4312.01|4311.74|4311.14|4312.74|4312.14|4311.74|4311.14|279
1626668100000|2021-07-19 04:15:00|4311.99|4311.39|4310.74|4310.14|4311.99|4311.39|4310.24|4309.64|427
1626668400000|2021-07-19 04:20:00|4310.99|4310.39|4311.24|4310.64|4311.24|4310.64|4310.49|4309.89|340
1626668700000|2021-07-19 04:25:00|4311.36|4310.76|4312.49|4311.89|4312.49|4311.89|4311.36|4310.76|313
1626669000000|2021-07-19 04:30:00|4312.24|4311.64|4311.74|4311.14|4312.24|4311.64|4311.49|4310.89|491
1626669300000|2021-07-19 04:35:00|4311.61|4311.01|4311.61|4311.01|4312.24|4311.64|4311.24|4310.64|212
1626669600000|2021-07-19 04:40:00|4311.49|4310.89|4309.99|4309.39|4311.99|4311.39|4309.99|4309.39|624
1626669900000|2021-07-19 04:45:00|4309.86|4309.26|4307.74|4307.14|4309.86|4309.26|4306.74|4306.14|1366
1626670200000|2021-07-19 04:50:00|4307.99|4307.39|4307.74|4307.14|4308.49|4307.89|4307.74|4307.14|785
1626670500000|2021-07-19 04:55:00|4307.86|4307.26|4308.49|4307.89|4308.74|4308.14|4307.24|4306.64|468
1626670800000|2021-07-19 05:00:00|4308.24|4307.64|4311.24|4310.64|4311.49|4310.89|4308.24|4307.64|741
1626671100000|2021-07-19 05:05:00|4311.36|4310.76|4312.74|4312.14|4313.86|4313.26|4311.24|4310.64|1123
1626671400000|2021-07-19 05:10:00|4312.86|4312.26|4312.24|4311.64|4312.99|4312.39|4311.49|4310.89|573
1626671700000|2021-07-19 05:15:00|4311.99|4311.39|4310.99|4310.39|4312.49|4311.89|4310.74|4310.14|328
1626672000000|2021-07-19 05:20:00|4311.11|4310.51|4311.99|4311.39|4312.24|4311.64|4311.11|4310.51|326
1626672300000|2021-07-19 05:25:00|4312.11|4311.51|4311.11|4310.51|4312.49|4311.89|4310.99|4310.39|295
1626672600000|2021-07-19 05:30:00|4310.99|4310.39|4312.99|4312.39|4313.49|4312.89|4310.99|4310.39|579
1626672900000|2021-07-19 05:35:00|4312.86|4312.26|4313.11|4312.51|4313.24|4312.64|4311.74|4311.14|354
1626673200000|2021-07-19 05:40:00|4312.99|4312.39|4311.61|4311.01|4312.99|4312.39|4311.49|4310.89|294
1626673500000|2021-07-19 05:45:00|4311.49|4310.89|4309.36|4308.76|4311.99|4311.39|4308.99|4308.39|674
1626673800000|2021-07-19 05:50:00|4309.24|4308.64|4310.24|4309.64|4310.24|4309.64|4309.24|4308.64|445
1626674100000|2021-07-19 05:55:00|4310.36|4309.76|4310.49|4309.89|4310.99|4310.39|4309.24|4308.64|1284
1626674400000|2021-07-19 06:00:00|4310.24|4309.64|4311.49|4310.89|4313.24|4312.64|4309.49|4308.89|1931
1626674700000|2021-07-19 06:05:00|4311.61|4311.01|4311.99|4311.39|4312.61|4312.01|4310.74|4310.14|1469
1626675000000|2021-07-19 06:10:00|4312.24|4311.64|4311.99|4311.39|4313.49|4312.89|4311.49|4310.89|1030
1626675300000|2021-07-19 06:15:00|4312.11|4311.51|4312.24|4311.64|4312.74|4312.14|4311.24|4310.64|622
1626675600000|2021-07-19 06:20:00|4312.36|4311.76|4314.24|4313.64|4314.24|4313.64|4312.36|4311.76|1282
1626675900000|2021-07-19 06:25:00|4314.49|4313.89|4313.49|4312.89|4314.74|4314.14|4313.24|4312.64|859
1626676200000|2021-07-19 06:30:00|4313.74|4313.14|4313.24|4312.64|4313.99|4313.39|4312.74|4312.14|931
1626676500000|2021-07-19 06:35:00|4313.11|4312.51|4312.74|4312.14|4313.74|4313.14|4312.74|4312.14|876
1626676800000|2021-07-19 06:40:00|4312.86|4312.26|4313.74|4313.14|4313.74|4313.14|4312.86|4312.26|558
1626677100000|2021-07-19 06:45:00|4313.99|4313.39|4315.49|4314.89|4315.99|4315.39|4313.74|4313.14|1633
1626677400000|2021-07-19 06:50:00|4315.61|4315.01|4315.74|4315.14|4315.99|4315.39|4315.49|4314.89|1028
1626677700000|2021-07-19 06:55:00|4315.86|4315.26|4314.49|4313.89|4315.99|4315.39|4313.99|4313.39|1372
1626678000000|2021-07-19 07:00:00|4314.74|4314.14|4310.99|4310.39|4316.24|4315.64|4310.49|4309.89|6918
1626678300000|2021-07-19 07:05:00|4311.24|4310.64|4307.49|4306.89|4311.24|4310.64|4305.74|4305.14|8093
1626678600000|2021-07-19 07:10:00|4307.36|4306.76|4309.74|4309.14|4309.74|4309.14|4305.74|4305.14|4678
1626678900000|2021-07-19 07:15:00|4309.99|4309.39|4313.24|4312.64|4313.86|4313.26|4308.99|4308.39|4069
1626679200000|2021-07-19 07:20:00|4312.99|4312.39|4309.49|4308.89|4314.24|4313.64|4308.24|4307.64|4060
1626679500000|2021-07-19 07:25:00|4309.24|4308.64|4310.74|4310.14|4310.99|4310.39|4307.24|4306.64|3528
1626679800000|2021-07-19 07:30:00|4310.49|4309.89|4305.99|4305.39|4310.99|4310.39|4305.74|4305.14|4273
1626680100000|2021-07-19 07:35:00|4306.11|4305.51|4301.99|4301.39|4306.11|4305.51|4301.74|4301.14|6644
1626680400000|2021-07-19 07:40:00|4302.11|4301.51|4305.74|4305.14|4306.49|4305.89|4301.49|4300.89|4015
1626680700000|2021-07-19 07:45:00|4305.99|4305.39|4305.11|4304.51|4306.49|4305.89|4302.49|4301.89|3165
1626681000000|2021-07-19 07:50:00|4304.99|4304.39|4305.99|4305.39|4308.24|4307.64|4303.49|4302.89|3296
1626681300000|2021-07-19 07:55:00|4305.86|4305.26|4305.49|4304.89|4306.99|4306.39|4304.49|4303.89|2270
1626681600000|2021-07-19 08:00:00|4305.74|4305.14|4310.49|4309.89|4312.49|4311.89|4305.74|4305.14|4566
1626681900000|2021-07-19 08:05:00|4310.74|4310.14|4308.49|4307.89|4310.99|4310.39|4307.99|4307.39|2272
1626682200000|2021-07-19 08:10:00|4308.36|4307.76|4312.24|4311.64|4312.74|4312.14|4307.99|4307.39|1909
1626682500000|2021-07-19 08:15:00|4311.99|4311.39|4310.86|4310.26|4313.24|4312.64|4310.24|4309.64|2485
1626682800000|2021-07-19 08:20:00|4310.74|4310.14|4310.49|4309.89|4312.99|4312.39|4310.24|4309.64|3105
1626683100000|2021-07-19 08:25:00|4310.74|4310.14|4307.74|4307.14|4311.24|4310.64|4307.49|4306.89|1943
1626683400000|2021-07-19 08:30:00|4307.99|4307.39|4304.49|4303.89|4308.24|4307.64|4304.24|4303.64|2644
1626683700000|2021-07-19 08:35:00|4304.24|4303.64|4295.49|4294.89|4304.49|4303.89|4294.99|4294.39|12042
1626684000000|2021-07-19 08:40:00|4295.24|4294.64|4299.24|4298.64|4300.99|4300.39|4295.24|4294.64|5643
1626684300000|2021-07-19 08:45:00|4298.99|4298.39|4297.49|4296.89|4298.99|4298.39|4295.24|4294.64|4591
1626684600000|2021-07-19 08:50:00|4297.24|4296.64|4295.61|4295.01|4297.74|4297.14|4294.49|4293.89|4092
1626684900000|2021-07-19 08:55:00|4295.74|4295.14|4295.49|4294.89|4295.74|4295.14|4293.24|4292.64|4870
1626685200000|2021-07-19 09:00:00|4295.24|4294.64|4297.49|4296.89|4297.49|4296.89|4293.24|4292.64|2933
1626685500000|2021-07-19 09:05:00|4297.74|4297.14|4297.49|4296.89|4299.49|4298.89|4296.49|4295.89|3024
1626685800000|2021-07-19 09:10:00|4297.74|4297.14|4295.74|4295.14|4297.74|4297.14|4293.99|4293.39|1823
1626686100000|2021-07-19 09:15:00|4295.99|4295.39|4296.99|4296.39|4298.49|4297.89|4295.24|4294.64|1776
1626686400000|2021-07-19 09:20:00|4297.24|4296.64|4297.86|4297.26|4297.99|4297.39|4294.24|4293.64|2482
1626686700000|2021-07-19 09:25:00|4297.99|4297.39|4296.36|4295.76|4298.24|4297.64|4295.99|4295.39|2945
1626687000000|2021-07-19 09:30:00|4296.24|4295.64|4294.99|4294.39|4297.11|4296.51|4293.99|4293.39|3065
1626687300000|2021-07-19 09:35:00|4294.74|4294.14|4296.99|4296.39|4296.99|4296.39|4294.24|4293.64|3594
1626687600000|2021-07-19 09:40:00|4297.24|4296.64|4299.99|4299.39|4301.74|4301.14|4295.99|4295.39|3049
1626687900000|2021-07-19 09:45:00|4300.24|4299.64|4299.49|4298.89|4300.99|4300.39|4298.49|4297.89|1477
1626688200000|2021-07-19 09:50:00|4299.61|4299.01|4298.99|4298.39|4299.99|4299.39|4297.99|4297.39|1218
1626688500000|2021-07-19 09:55:00|4299.24|4298.64|4300.49|4299.89|4301.49|4300.89|4298.24|4297.64|1773
1626688800000|2021-07-19 10:00:00|4300.74|4300.14|4296.49|4295.89|4301.74|4301.14|4296.49|4295.89|1929
1626689100000|2021-07-19 10:05:00|4296.36|4295.76|4294.74|4294.14|4297.24|4296.64|4293.24|4292.64|2723
1626689400000|2021-07-19 10:10:00|4294.49|4293.89|4292.99|4292.39|4294.74|4294.14|4292.99|4292.39|3260
1626689700000|2021-07-19 10:15:00|4293.24|4292.64|4294.86|4294.26|4295.49|4294.89|4291.74|4291.14|2793
1626690000000|2021-07-19 10:20:00|4294.99|4294.39|4294.99|4294.39|4296.24|4295.64|4294.24|4293.64|3649
1626690300000|2021-07-19 10:25:00|4295.11|4294.51|4296.24|4295.64|4296.74|4296.14|4295.11|4294.51|1687
1626690600000|2021-07-19 10:30:00|4295.99|4295.39|4297.24|4296.64|4297.49|4296.89|4295.49|4294.89|1758
1626690900000|2021-07-19 10:35:00|4297.49|4296.89|4293.49|4292.89|4297.49|4296.89|4293.24|4292.64|3399
1626691200000|2021-07-19 10:40:00|4293.61|4293.01|4292.74|4292.14|4294.99|4294.39|4292.49|4291.89|1852
1626691500000|2021-07-19 10:45:00|4292.86|4292.26|4294.49|4293.89|4295.99|4295.39|4291.74|4291.14|2741
1626691800000|2021-07-19 10:50:00|4294.36|4293.76|4293.74|4293.14|4294.36|4293.76|4291.99|4291.39|3356
1626692100000|2021-07-19 10:55:00|4293.99|4293.39|4293.74|4293.14|4294.49|4293.89|4292.24|4291.64|2906
1626692400000|2021-07-19 11:00:00|4293.99|4293.39|4291.24|4290.64|4296.24|4295.64|4290.74|4290.14|6327
1626692700000|2021-07-19 11:05:00|4291.49|4290.89|4290.74|4290.14|4293.49|4292.89|4290.24|4289.64|3840
1626693000000|2021-07-19 11:10:00|4290.49|4289.89|4289.24|4288.64|4291.49|4290.89|4288.99|4288.39|3699
1626693300000|2021-07-19 11:15:00|4289.36|4288.76|4291.24|4290.64|4291.49|4290.89|4288.74|4288.14|2724
1626693600000|2021-07-19 11:20:00|4290.99|4290.39|4289.74|4289.14|4291.49|4290.89|4289.74|4289.14|1984
1626693900000|2021-07-19 11:25:00|4289.49|4288.89|4284.74|4284.14|4290.49|4289.89|4284.74|4284.14|8972
1626694200000|2021-07-19 11:30:00|4284.49|4283.89|4278.24|4277.64|4284.99|4284.39|4277.99|4277.39|9883
1626694500000|2021-07-19 11:35:00|4278.36|4277.76|4279.74|4279.14|4281.49|4280.89|4278.24|4277.64|6310
1626694800000|2021-07-19 11:40:00|4279.49|4278.89|4276.99|4276.39|4279.49|4278.89|4276.24|4275.64|6150
1626695100000|2021-07-19 11:45:00|4276.74|4276.14|4280.49|4279.89|4280.99|4280.39|4274.99|4274.39|6683
1626695400000|2021-07-19 11:50:00|4280.24|4279.64|4278.99|4278.39|4281.24|4280.64|4276.24|4275.64|4812
1626695700000|2021-07-19 11:55:00|4278.86|4278.26|4282.49|4281.89|4282.49|4281.89|4278.74|4278.14|3755
1626696000000|2021-07-19 12:00:00|4282.74|4282.14|4278.74|4278.14|4283.11|4282.51|4278.74|4278.14|4737
1626696300000|2021-07-19 12:05:00|4278.99|4278.39|4276.74|4276.14|4280.99|4280.39|4275.74|4275.14|3947
1626696600000|2021-07-19 12:10:00|4276.49|4275.89|4276.99|4276.39|4278.49|4277.89|4275.49|4274.89|3793
1626696900000|2021-07-19 12:15:00|4276.74|4276.14|4275.99|4275.39|4276.74|4276.14|4271.99|4271.39|8693
1626697200000|2021-07-19 12:20:00|4275.74|4275.14|4275.49|4274.89|4276.24|4275.64|4271.74|4271.14|7377
1626697500000|2021-07-19 12:25:00|4275.24|4274.64|4275.74|4275.14|4276.74|4276.14|4273.99|4273.39|5365
1626697800000|2021-07-19 12:30:00|4275.49|4274.89|4277.74|4277.14|4277.99|4277.39|4274.24|4273.64|4575
1626698100000|2021-07-19 12:35:00|4277.99|4277.39|4273.99|4273.39|4279.24|4278.64|4273.74|4273.14|6926
1626698400000|2021-07-19 12:40:00|4274.11|4273.51|4276.74|4276.14|4276.74|4276.14|4272.49|4271.89|7069
1626698700000|2021-07-19 12:45:00|4276.49|4275.89|4277.74|4277.14|4277.86|4277.26|4273.24|4272.64|9846
1626699000000|2021-07-19 12:50:00|4277.99|4277.39|4280.74|4280.14|4280.99|4280.39|4277.74|4277.14|6686
1626699300000|2021-07-19 12:55:00|4280.61|4280.01|4276.99|4276.39|4280.74|4280.14|4276.99|4276.39|5434
1626699600000|2021-07-19 13:00:00|4276.49|4275.89|4272.74|4272.14|4277.24|4276.64|4272.49|4271.89|10009
1626699900000|2021-07-19 13:05:00|4272.99|4272.39|4273.24|4272.64|4274.49|4273.89|4271.99|4271.39|8471
1626700200000|2021-07-19 13:10:00|4273.36|4272.76|4272.24|4271.64|4274.74|4274.14|4270.74|4270.14|8957
1626700500000|2021-07-19 13:15:00|4272.74|4272.14|4272.49|4271.89|4272.99|4272.39|4270.74|4270.14|6571
1626700800000|2021-07-19 13:20:00|4272.24|4271.64|4274.99|4274.39|4274.99|4274.39|4271.49|4270.89|7543
1626701100000|2021-07-19 13:25:00|4274.74|4274.14|4274.86|4274.26|4276.49|4275.89|4274.24|4273.64|8645
1626701400000|2021-07-19 13:30:00|4274.76|4274.36|4271.14|4270.74|4280.14|4279.74|4269.14|4268.74|82137
1626701700000|2021-07-19 13:35:00|4270.64|4270.24|4274.64|4274.24|4278.14|4277.74|4269.14|4268.74|50782
1626702000000|2021-07-19 13:40:00|4274.39|4273.99|4278.64|4278.24|4278.89|4278.49|4265.39|4264.99|39490
1626702300000|2021-07-19 13:45:00|4278.14|4277.74|4268.39|4267.99|4278.64|4278.24|4268.14|4267.74|35912
1626702600000|2021-07-19 13:50:00|4267.64|4267.24|4257.64|4257.24|4268.14|4267.74|4255.39|4254.99|53292
1626702900000|2021-07-19 13:55:00|4257.39|4256.99|4255.64|4255.24|4260.26|4259.86|4252.39|4251.99|45934
1626703200000|2021-07-19 14:00:00|4255.14|4254.74|4253.14|4252.74|4255.89|4255.49|4247.64|4247.24|54341
1626703500000|2021-07-19 14:05:00|4252.89|4252.49|4252.14|4251.74|4256.89|4256.49|4250.64|4250.24|34215
1626703800000|2021-07-19 14:10:00|4251.89|4251.49|4249.89|4249.49|4253.89|4253.49|4249.14|4248.74|28361
1626704100000|2021-07-19 14:15:00|4250.39|4249.99|4244.64|4244.24|4250.39|4249.99|4239.39|4238.99|51828
1626704400000|2021-07-19 14:20:00|4244.39|4243.99|4247.23|4246.83|4248.64|4248.24|4240.89|4240.49|39909
1626704700000|2021-07-19 14:25:00|4247.1|4246.7|4252.23|4251.83|4252.48|4252.08|4242.98|4242.58|33737
1626705000000|2021-07-19 14:30:00|4251.98|4251.58|4248.23|4247.83|4251.98|4251.58|4245.23|4244.83|33470
1626705300000|2021-07-19 14:35:00|4248.73|4248.33|4250.6|4250.2|4250.73|4250.33|4242.73|4242.33|34411
1626705600000|2021-07-19 14:40:00|4250.98|4250.58|4255.37|4254.97|4256.12|4255.72|4247.98|4247.58|35679
1626705900000|2021-07-19 14:45:00|4255.12|4254.72|4257.62|4257.22|4258.12|4257.72|4254.37|4253.97|27300
1626706200000|2021-07-19 14:50:00|4257.37|4256.97|4249.12|4248.72|4258.12|4257.72|4248.87|4248.47|24455
1626706500000|2021-07-19 14:55:00|4248.87|4248.47|4253.37|4252.97|4253.62|4253.22|4246.12|4245.72|23277
1626706800000|2021-07-19 15:00:00|4253.62|4253.22|4259.87|4259.47|4260.87|4260.47|4247.99|4247.59|29761
1626707100000|2021-07-19 15:05:00|4259.74|4259.34|4262.12|4261.72|4262.87|4262.47|4258.87|4258.47|21444
1626707400000|2021-07-19 15:10:00|4262.37|4261.97|4260.37|4259.97|4263.37|4262.97|4259.87|4259.47|16996
1626707700000|2021-07-19 15:15:00|4260.62|4260.22|4260.87|4260.47|4263.87|4263.47|4260.37|4259.97|18518
1626708000000|2021-07-19 15:20:00|4261.12|4260.72|4254.87|4254.47|4262.12|4261.72|4254.37|4253.97|20133
1626708300000|2021-07-19 15:25:00|4254.62|4254.22|4255.49|4255.09|4258.37|4257.97|4253.12|4252.72|17433
1626708600000|2021-07-19 15:30:00|4255.37|4254.97|4262.12|4261.72|4265.12|4264.72|4254.12|4253.72|23107
1626708900000|2021-07-19 15:35:00|4262.62|4262.22|4261.12|4260.72|4264.12|4263.72|4258.37|4257.97|16873
1626709200000|2021-07-19 15:40:00|4260.99|4260.59|4264.12|4263.72|4264.87|4264.47|4259.12|4258.72|13975
1626709500000|2021-07-19 15:45:00|4264.37|4263.97|4263.37|4262.97|4266.12|4265.72|4262.87|4262.47|13993
1626709800000|2021-07-19 15:50:00|4263.62|4263.22|4261.12|4260.72|4264.87|4264.47|4259.12|4258.72|14072
1626710100000|2021-07-19 15:55:00|4260.87|4260.47|4261.49|4261.09|4265.62|4265.22|4260.12|4259.72|12903
1626710400000|2021-07-19 16:00:00|4261.37|4260.97|4251.37|4250.97|4261.37|4260.97|4251.37|4250.97|24738
1626710700000|2021-07-19 16:05:00|4251.12|4250.72|4249.37|4248.97|4253.87|4253.47|4249.12|4248.72|18258
1626711000000|2021-07-19 16:10:00|4249.12|4248.72|4249.62|4249.22|4251.12|4250.72|4247.62|4247.22|13780
1626711300000|2021-07-19 16:15:00|4249.37|4248.97|4250.12|4249.72|4253.12|4252.72|4248.62|4248.22|13569
1626711600000|2021-07-19 16:20:00|4249.87|4249.47|4251.12|4250.72|4251.87|4251.47|4246.37|4245.97|14132
1626711900000|2021-07-19 16:25:00|4250.87|4250.47|4246.62|4246.22|4254.12|4253.72|4246.12|4245.72|14646
1626712200000|2021-07-19 16:30:00|4246.37|4245.97|4243.37|4242.97|4246.62|4246.22|4242.37|4241.97|23993
1626712500000|2021-07-19 16:35:00|4243.62|4243.22|4240.62|4240.22|4243.87|4243.47|4240.62|4240.22|13794
1626712800000|2021-07-19 16:40:00|4240.87|4240.47|4236.78|4236.38|4241.62|4241.22|4236.53|4236.13|29780
1626713100000|2021-07-19 16:45:00|4236.53|4236.13|4237.78|4237.38|4240.28|4239.88|4236.28|4235.88|19133
1626713400000|2021-07-19 16:50:00|4237.53|4237.13|4240.78|4240.38|4242.53|4242.13|4235.78|4235.38|22577
1626713700000|2021-07-19 16:55:00|4240.53|4240.13|4241.53|4241.13|4242.53|4242.13|4238.53|4238.13|14598
1626714000000|2021-07-19 17:00:00|4241.28|4240.88|4243.28|4242.88|4247.03|4246.63|4240.03|4239.63|28623
1626714300000|2021-07-19 17:05:00|4243.53|4243.13|4247.53|4247.13|4247.53|4247.13|4241.03|4240.63|19129
1626714600000|2021-07-19 17:10:00|4247.28|4246.88|4243.28|4242.88|4247.53|4247.13|4243.03|4242.63|16808
1626714900000|2021-07-19 17:15:00|4243.53|4243.13|4243.28|4242.88|4247.53|4247.13|4243.28|4242.88|14555
1626715200000|2021-07-19 17:20:00|4242.53|4242.13|4241.03|4240.63|4244.53|4244.13|4239.03|4238.63|16188
1626715500000|2021-07-19 17:25:00|4240.78|4240.38|4237.28|4236.88|4242.03|4241.63|4235.78|4235.38|23254
1626715800000|2021-07-19 17:30:00|4236.78|4236.38|4234.03|4233.63|4236.78|4236.38|4232.78|4232.38|20458
1626716100000|2021-07-19 17:35:00|4234.28|4233.88|4237.78|4237.38|4241.03|4240.63|4234.28|4233.88|19307
1626716400000|2021-07-19 17:40:00|4238.03|4237.63|4237.03|4236.63|4240.03|4239.63|4234.78|4234.38|13396
1626716700000|2021-07-19 17:45:00|4237.28|4236.88|4234.53|4234.13|4240.78|4240.38|4234.4|4234|13947
1626717000000|2021-07-19 17:50:00|4234.78|4234.38|4240.28|4239.88|4240.28|4239.88|4233.28|4232.88|17820
1626717300000|2021-07-19 17:55:00|4241.03|4240.63|4234.28|4233.88|4241.78|4241.38|4233.53|4233.13|19002
1626717600000|2021-07-19 18:00:00|4234.03|4233.63|4242.78|4242.38|4244.28|4243.88|4234.03|4233.63|19197
1626717900000|2021-07-19 18:05:00|4243.28|4242.88|4237.28|4236.88|4243.28|4242.88|4236.28|4235.88|20186
1626718200000|2021-07-19 18:10:00|4237.03|4236.63|4241.53|4241.13|4244.28|4243.88|4236.78|4236.38|14833
1626718500000|2021-07-19 18:15:00|4241.78|4241.38|4245.28|4244.88|4245.28|4244.88|4239.53|4239.13|11361
1626718800000|2021-07-19 18:20:00|4245.15|4244.75|4243.78|4243.38|4247.03|4246.63|4243.78|4243.38|19948
1626719100000|2021-07-19 18:25:00|4244.03|4243.63|4245.78|4245.38|4246.03|4245.63|4241.78|4241.38|15235
1626719400000|2021-07-19 18:30:00|4245.53|4245.13|4242.03|4241.63|4246.53|4246.13|4239.28|4238.88|16403
1626719700000|2021-07-19 18:35:00|4242.53|4242.13|4234.53|4234.13|4242.78|4242.38|4233.53|4233.13|23334
1626720000000|2021-07-19 18:40:00|4234.28|4233.88|4234.53|4234.13|4236.65|4236.25|4233.28|4232.88|16450
1626720300000|2021-07-19 18:45:00|4234.78|4234.38|4237.78|4237.38|4238.03|4237.63|4233.03|4232.63|13535
1626720600000|2021-07-19 18:50:00|4237.53|4237.13|4237.03|4236.63|4239.78|4239.38|4234.03|4233.63|18648
1626720900000|2021-07-19 18:55:00|4236.78|4236.38|4237.03|4236.63|4242.9|4242.5|4236.03|4235.63|18097
1626721200000|2021-07-19 19:00:00|4237.28|4236.88|4241.4|4241|4241.78|4241.38|4235.03|4234.63|17188
1626721500000|2021-07-19 19:05:00|4241.28|4240.88|4243.4|4243|4245.03|4244.63|4238.28|4237.88|17438
1626721800000|2021-07-19 19:10:00|4243.53|4243.13|4242.53|4242.13|4247.78|4247.38|4241.53|4241.13|21348
1626722100000|2021-07-19 19:15:00|4242.65|4242.25|4237.53|4237.13|4243.9|4243.5|4236.78|4236.38|19178
1626722400000|2021-07-19 19:20:00|4237.63|4237.23|4235.63|4235.23|4239.88|4239.48|4235.38|4234.98|21982
1626722700000|2021-07-19 19:25:00|4235.88|4235.48|4236.38|4235.98|4239.88|4239.48|4235.13|4234.73|17251
1626723000000|2021-07-19 19:30:00|4236.5|4236.1|4237.63|4237.23|4241.38|4240.98|4235.38|4234.98|24282
1626723300000|2021-07-19 19:35:00|4237.38|4236.98|4243.88|4243.48|4244.38|4243.98|4235.88|4235.48|19748
1626723600000|2021-07-19 19:40:00|4243.63|4243.23|4242.13|4241.73|4247.38|4246.98|4241.38|4240.98|25426
1626723900000|2021-07-19 19:45:00|4242.63|4242.23|4246.88|4246.48|4248.38|4247.98|4240.13|4239.73|31227
1626724200000|2021-07-19 19:50:00|4247.63|4247.23|4252.13|4251.73|4253.63|4253.23|4245.38|4244.98|44841
1626724500000|2021-07-19 19:55:00|4252.63|4252.23|4263.88|4263.48|4263.88|4263.48|4249.63|4249.23|114273
1626724800000|2021-07-19 20:00:00|4263.75|4263.35|4262.85|4262.25|4266.1|4265.5|4259.35|4258.75|60682
1626725100000|2021-07-19 20:05:00|4263.1|4262.5|4263.1|4262.5|4263.6|4263|4262.1|4261.5|15122
1626725400000|2021-07-19 20:10:00|4262.85|4262.25|4263.1|4262.5|4263.6|4263|4262.6|4262|13200
1626725700000|2021-07-19 20:15:00|4263.35|4262.75|4264.1|4263.5|4264.6|4264|4263.35|4262.75|2426
1626726000000|2021-07-19 20:20:00|4264.35|4263.75|4266.1|4265.5|4267.1|4266.5|4263.6|4263|2021
1626726300000|2021-07-19 20:25:00|4266.22|4265.62|4265.1|4264.5|4266.6|4266|4264.85|4264.25|2208
1626726600000|2021-07-19 20:30:00|4264.97|4264.37|4266.6|4266|4266.6|4266|4264.97|4264.37|1256
1626726900000|2021-07-19 20:35:00|4266.35|4265.75|4266.1|4265.5|4266.6|4266|4265.6|4265|1498
1626727200000|2021-07-19 20:40:00|4266.22|4265.62|4266.72|4266.12|4266.85|4266.25|4266.1|4265.5|1039
1626727500000|2021-07-19 20:45:00|4266.85|4266.25|4268.6|4268|4268.6|4268|4266.85|4266.25|1806
1626727800000|2021-07-19 20:50:00|4268.47|4267.87|4267.85|4267.25|4269.35|4268.75|4267.6|4267|1300
1626728100000|2021-07-19 20:55:00|4267.97|4267.37|4270.22|4268.72|4270.6|4270|4267.85|4267.25|2493
1626728400000|2021-07-19 21:00:00|4269.86|4268.36|4269.79|4268.29|4270.18|4268.68|4269.5|4268|2
1626728700000|2021-07-19 21:05:00|4269.61|4268.11|4269.61|4268.11|4270.04|4268.54|4269.53|4268.03|0
1626729000000|2021-07-19 21:10:00|4269.64|4268.14|4270.26|4268.76|4270.26|4268.76|4269.57|4268.07|0
1626729300000|2021-07-19 21:15:00|4270.22|4268.72|4270.22|4268.72|4270.36|4268.86|4269.9|4268.4|0
1626729600000|2021-07-19 21:20:00|4270.36|4268.86|4270.26|4268.76|4270.77|4269.27|4270.11|4268.61|0
1626729900000|2021-07-19 21:25:00|4270.22|4268.72|4270.07|4268.57|4270.22|4268.72|4269.9|4268.4|0
1626730200000|2021-07-19 21:30:00|4270.18|4268.68|4270.58|4269.08|4270.62|4269.12|4270.07|4268.57|0
1626730500000|2021-07-19 21:35:00|4270.4|4268.9|4271.02|4269.52|4271.02|4269.52|4270.4|4268.9|0
1626730800000|2021-07-19 21:40:00|4271.06|4269.56|4270.99|4269.49|4271.06|4269.56|4270.95|4269.45|0
1626731100000|2021-07-19 21:45:00|4271.02|4269.52|4270.66|4269.16|4271.2|4269.7|4270.58|4269.08|0
1626731400000|2021-07-19 21:50:00|4270.73|4269.23|4271.13|4269.63|4271.2|4269.7|4270.36|4268.86|0
1626731700000|2021-07-19 21:55:00|4271.17|4269.67|4271.5|4270|4271.71|4270.21|4271.02|4269.52|0
1626732000000|2021-07-19 22:00:00|4270.97|4270.37|4270.85|4270.25|4272.1|4271.5|4269.47|4268.87|2045
1626732300000|2021-07-19 22:05:00|4270.6|4270|4268.6|4268|4270.85|4270.25|4268.1|4267.5|1050
1626732600000|2021-07-19 22:10:00|4268.85|4268.25|4268.35|4267.75|4269.35|4268.75|4268.35|4267.75|954
1626732900000|2021-07-19 22:15:00|4268.6|4268|4267.1|4266.5|4268.6|4268|4267.1|4266.5|462
1626733200000|2021-07-19 22:20:00|4267.35|4266.75|4267.6|4267|4267.6|4267|4267.1|4266.5|317
1626733500000|2021-07-19 22:25:00|4267.47|4266.87|4267.35|4266.75|4267.6|4267|4266.85|4266.25|220
1626733800000|2021-07-19 22:30:00|4267.85|4267.25|4266.85|4266.25|4268.1|4267.5|4266.85|4266.25|481
1626734100000|2021-07-19 22:35:00|4266.97|4266.37|4267.6|4267|4267.6|4267|4266.85|4266.25|289
1626734400000|2021-07-19 22:40:00|4267.35|4266.75|4267.35|4266.75|4267.6|4267|4267.1|4266.5|190
1626734700000|2021-07-19 22:45:00|4267.47|4266.87|4267.85|4267.25|4268.35|4267.75|4267.47|4266.87|293
1626735000000|2021-07-19 22:50:00|4267.97|4267.37|4268.35|4267.75|4268.35|4267.75|4267.85|4267.25|194
1626735300000|2021-07-19 22:55:00|4268.22|4267.62|4270.1|4269.5|4270.1|4269.5|4268.1|4267.5|522
1626735600000|2021-07-19 23:00:00|4270.22|4269.62|4271.85|4271.25|4272.1|4271.5|4270.1|4269.5|1360
1626735900000|2021-07-19 23:05:00|4271.97|4271.37|4270.85|4270.25|4272.1|4271.5|4270.6|4270|626
1626736200000|2021-07-19 23:10:00|4270.6|4270|4268.35|4267.75|4270.6|4270|4268.35|4267.75|763
1626736500000|2021-07-19 23:15:00|4268.1|4267.5|4269.1|4268.5|4269.35|4268.75|4267.97|4267.37|383
1626736800000|2021-07-19 23:20:00|4269.22|4268.62|4268.85|4268.25|4269.6|4269|4268.6|4268|763
1626737100000|2021-07-19 23:25:00|4268.72|4268.12|4268.6|4268|4268.85|4268.25|4268.1|4267.5|370
1626737400000|2021-07-19 23:30:00|4268.72|4268.12|4270.6|4270|4271.6|4271|4268.72|4268.12|817
1626737700000|2021-07-19 23:35:00|4270.72|4270.12|4270.6|4270|4271.1|4270.5|4270.47|4269.87|413
1626738000000|2021-07-19 23:40:00|4270.35|4269.75|4272.35|4271.75|4272.6|4272|4270.35|4269.75|773
1626738300000|2021-07-19 23:45:00|4272.22|4271.62|4271.6|4271|4272.35|4271.75|4271.35|4270.75|518
1626738600000|2021-07-19 23:50:00|4271.47|4270.87|4272.1|4271.5|4272.1|4271.5|4270.1|4269.5|773
1626738900000|2021-07-19 23:55:00|4271.97|4271.37|4270.85|4270.25|4272.1|4271.5|4270.35|4269.75|673
1626739200000|2021-07-20 00:00:00|4270.6|4270|4272.85|4272.25|4273.6|4273|4270.6|4270|2013
1626739500000|2021-07-20 00:05:00|4272.6|4272|4271.1|4270.5|4273.6|4273|4270.97|4270.37|1075
1626739800000|2021-07-20 00:10:00|4270.97|4270.37|4271.6|4271|4271.85|4271.25|4269.6|4269|1217
1626740100000|2021-07-20 00:15:00|4271.85|4271.25|4273.1|4272.5|4273.35|4272.75|4271.35|4270.75|1215
1626740400000|2021-07-20 00:20:00|4272.85|4272.25|4273.85|4273.25|4274.1|4273.5|4272.72|4272.12|1105
1626740700000|2021-07-20 00:25:00|4273.97|4273.37|4275.6|4275|4276.1|4275.5|4273.85|4273.25|1190
1626741000000|2021-07-20 00:30:00|4275.85|4275.25|4275.47|4274.87|4276.6|4276|4274.85|4274.25|1054
1626741300000|2021-07-20 00:35:00|4275.6|4275|4274.6|4274|4275.97|4275.37|4274.6|4274|776
1626741600000|2021-07-20 00:40:00|4274.72|4274.12|4277.1|4276.5|4277.1|4276.5|4274.72|4274.12|934
1626741900000|2021-07-20 00:45:00|4276.85|4276.25|4276.1|4275.5|4277.1|4276.5|4275.85|4275.25|741
1626742200000|2021-07-20 00:50:00|4276.6|4276|4276.35|4275.75|4277.1|4276.5|4276.1|4275.5|850
1626742500000|2021-07-20 00:55:00|4276.47|4275.87|4276.1|4275.5|4276.85|4276.25|4276.1|4275.5|346
1626742800000|2021-07-20 01:00:00|4275.97|4275.37|4275.35|4274.75|4276.85|4276.25|4275.35|4274.75|558
1626743100000|2021-07-20 01:05:00|4275.1|4274.5|4274.1|4273.5|4275.1|4274.5|4273.1|4272.5|1190
1626743400000|2021-07-20 01:10:00|4274.22|4273.62|4276.1|4275.5|4276.35|4275.75|4273.97|4273.37|729
1626743700000|2021-07-20 01:15:00|4275.85|4275.25|4277.35|4276.75|4277.35|4276.75|4275.6|4275|1109
1626744000000|2021-07-20 01:20:00|4277.85|4277.25|4277.1|4276.5|4277.85|4277.25|4276.35|4275.75|980
1626744300000|2021-07-20 01:25:00|4277.35|4276.75|4278.1|4277.5|4278.1|4277.5|4276.6|4276|566
1626744600000|2021-07-20 01:30:00|4277.85|4277.25|4278.35|4277.75|4278.6|4278|4277.85|4277.25|2682
1626744900000|2021-07-20 01:35:00|4278.1|4277.5|4277.97|4277.37|4278.22|4277.62|4276.6|4276|1287
1626745200000|2021-07-20 01:40:00|4277.85|4277.25|4279.1|4278.5|4279.6|4279|4277.6|4277|1223
1626745500000|2021-07-20 01:45:00|4278.97|4278.37|4279.1|4278.5|4279.6|4279|4278.6|4278|1013
1626745800000|2021-07-20 01:50:00|4279.22|4278.62|4281.35|4280.75|4281.85|4281.25|4279.1|4278.5|2038
1626746100000|2021-07-20 01:55:00|4281.22|4280.62|4282.35|4281.75|4282.6|4282|4280.6|4280|1166
1626746400000|2021-07-20 02:00:00|4282.1|4281.5|4283.1|4282.5|4283.35|4282.75|4281.85|4281.25|1858
1626746700000|2021-07-20 02:05:00|4282.97|4282.37|4282.6|4282|4283.35|4282.75|4282.35|4281.75|1144
1626747000000|2021-07-20 02:10:00|4282.35|4281.75|4281.6|4281|4282.97|4282.37|4281.6|4281|1045
1626747300000|2021-07-20 02:15:00|4281.47|4280.87|4280.1|4279.5|4281.6|4281|4279.85|4279.25|1440
1626747600000|2021-07-20 02:20:00|4279.85|4279.25|4281.35|4280.75|4281.6|4281|4279.85|4279.25|671
1626747900000|2021-07-20 02:25:00|4281.47|4280.87|4281.6|4281|4283.35|4282.75|4281.35|4280.75|1505
1626748200000|2021-07-20 02:30:00|4281.72|4281.12|4282.6|4282|4283.35|4282.75|4281.35|4280.75|1635
1626748500000|2021-07-20 02:35:00|4282.35|4281.75|4281.6|4281|4283.1|4282.5|4281.6|4281|638
1626748800000|2021-07-20 02:40:00|4281.85|4281.25|4282.1|4281.5|4282.35|4281.75|4281.35|4280.75|365
1626749100000|2021-07-20 02:45:00|4281.85|4281.25|4283.35|4282.75|4283.35|4282.75|4281.85|4281.25|677
1626749400000|2021-07-20 02:50:00|4283.22|4282.62|4281.35|4280.75|4283.35|4282.75|4281.1|4280.5|825
1626749700000|2021-07-20 02:55:00|4281.47|4280.87|4279.35|4278.75|4281.6|4281|4279.22|4278.62|1315
1626750000000|2021-07-20 03:00:00|4279.6|4279|4281.85|4281.25|4282.35|4281.75|4279.6|4279|884
1626750300000|2021-07-20 03:05:00|4281.97|4281.37|4278.85|4278.25|4282.22|4281.62|4278.85|4278.25|990
1626750600000|2021-07-20 03:10:00|4278.6|4278|4278.85|4278.25|4280.35|4279.75|4278.35|4277.75|772
1626750900000|2021-07-20 03:15:00|4278.97|4278.37|4279.35|4278.75|4279.6|4279|4278.35|4277.75|497
1626751200000|2021-07-20 03:20:00|4279.1|4278.5|4278.1|4277.5|4279.35|4278.75|4277.85|4277.25|848
1626751500000|2021-07-20 03:25:00|4277.97|4277.37|4272.47|4271.87|4278.35|4277.75|4272.35|4271.75|2009
1626751800000|2021-07-20 03:30:00|4272.6|4272|4271.35|4270.75|4272.85|4272.25|4270.6|4270|2152
1626752100000|2021-07-20 03:35:00|4271.22|4270.62|4268.1|4267.5|4271.6|4271|4267.6|4267|2310
1626752400000|2021-07-20 03:40:00|4268.35|4267.75|4268.72|4268.12|4269.1|4268.5|4266.35|4265.75|2056
1626752700000|2021-07-20 03:45:00|4268.85|4268.25|4269.85|4269.25|4271.1|4270.5|4268.85|4268.25|1341
1626753000000|2021-07-20 03:50:00|4270.1|4269.5|4268.35|4267.75|4270.35|4269.75|4267.6|4267|1097
1626753300000|2021-07-20 03:55:00|4268.1|4267.5|4268.85|4268.25|4269.35|4268.75|4266.35|4265.75|1223
1626753600000|2021-07-20 04:00:00|4268.35|4267.75|4269.1|4268.5|4269.35|4268.75|4267.85|4267.25|763
1626753900000|2021-07-20 04:05:00|4268.85|4268.25|4268.1|4267.5|4269.85|4269.25|4267.6|4267|1073
1626754200000|2021-07-20 04:10:00|4267.85|4267.25|4266.1|4265.5|4267.85|4267.25|4265.6|4265|1182
1626754500000|2021-07-20 04:15:00|4265.85|4265.25|4264.6|4264|4266.6|4266|4264.1|4263.5|1321
1626754800000|2021-07-20 04:20:00|4264.35|4263.75|4266.6|4266|4266.6|4266|4263.85|4263.25|971
1626755100000|2021-07-20 04:25:00|4266.35|4265.75|4267.1|4266.5|4267.1|4266.5|4265.22|4264.62|860
1626755400000|2021-07-20 04:30:00|4267.22|4266.62|4266.85|4266.25|4267.6|4267|4266.6|4266|759
1626755700000|2021-07-20 04:35:00|4266.72|4266.12|4266.85|4266.25|4267.85|4267.25|4266.6|4266|335
1626756000000|2021-07-20 04:40:00|4266.72|4266.12|4268.1|4267.5|4268.22|4267.62|4266.6|4266|296
1626756300000|2021-07-20 04:45:00|4267.85|4267.25|4269.35|4268.75|4269.35|4268.75|4267.6|4267|453
1626756600000|2021-07-20 04:50:00|4269.6|4269|4270.35|4269.75|4271.1|4270.5|4269.35|4268.75|889
1626756900000|2021-07-20 04:55:00|4270.6|4270|4270.6|4270|4270.85|4270.25|4268.85|4268.25|748
1626757200000|2021-07-20 05:00:00|4270.35|4269.75|4271.1|4270.5|4273.1|4272.5|4269.6|4269|1541
1626757500000|2021-07-20 05:05:00|4271.35|4270.75|4271.85|4271.25|4272.35|4271.75|4270.85|4270.25|615
1626757800000|2021-07-20 05:10:00|4271.6|4271|4269.85|4269.25|4271.85|4271.25|4269.1|4268.5|953
1626758100000|2021-07-20 05:15:00|4269.6|4269|4270.35|4269.75|4270.35|4269.75|4267.6|4267|923
1626758400000|2021-07-20 05:20:00|4270.47|4269.87|4271.1|4270.5|4271.35|4270.75|4269.6|4269|653
1626758700000|2021-07-20 05:25:00|4270.97|4270.37|4271.6|4271|4271.6|4271|4270.1|4269.5|818
1626759000000|2021-07-20 05:30:00|4271.35|4270.75|4270.6|4270|4271.6|4271|4270.47|4269.87|679
1626759300000|2021-07-20 05:35:00|4270.85|4270.25|4270.85|4270.25|4271.1|4270.5|4269.97|4269.37|652
1626759600000|2021-07-20 05:40:00|4270.97|4270.37|4270.35|4269.75|4271.35|4270.75|4270.35|4269.75|389
1626759900000|2021-07-20 05:45:00|4270.6|4270|4270.6|4270|4270.85|4270.25|4269.6|4269|576
1626760200000|2021-07-20 05:50:00|4270.72|4270.12|4273.1|4272.5|4273.1|4272.5|4270.6|4270|635
1626760500000|2021-07-20 05:55:00|4272.85|4272.25|4273.35|4272.75|4273.85|4273.25|4272.35|4271.75|1074
1626760800000|2021-07-20 06:00:00|4273.6|4273|4275.85|4275.25|4277.35|4276.75|4272.35|4271.75|1963
1626761100000|2021-07-20 06:05:00|4275.72|4275.12|4276.1|4275.5|4276.35|4275.75|4274.1|4273.5|1049
1626761400000|2021-07-20 06:10:00|4275.85|4275.25|4275.6|4275|4277.1|4276.5|4275.1|4274.5|1191
1626761700000|2021-07-20 06:15:00|4275.85|4275.25|4275.85|4275.25|4276.35|4275.75|4275.1|4274.5|768
1626762000000|2021-07-20 06:20:00|4275.72|4275.12|4276.35|4275.75|4276.35|4275.75|4274.85|4274.25|758
1626762300000|2021-07-20 06:25:00|4276.22|4275.62|4277.6|4277|4277.85|4277.25|4275.6|4275|1041
1626762600000|2021-07-20 06:30:00|4277.35|4276.75|4277.6|4277|4277.85|4277.25|4275.72|4275.12|991
1626762900000|2021-07-20 06:35:00|4277.47|4276.87|4276.35|4275.75|4277.6|4277|4276.35|4275.75|675
1626763200000|2021-07-20 06:40:00|4276.1|4275.5|4277.6|4277|4277.6|4277|4275.85|4275.25|543
1626763500000|2021-07-20 06:45:00|4277.47|4276.87|4276.85|4276.25|4278.85|4278.25|4276.85|4276.25|1057
1626763800000|2021-07-20 06:50:00|4276.97|4276.37|4275.6|4275|4277.6|4277|4275.35|4274.75|1144
1626764100000|2021-07-20 06:55:00|4275.47|4274.87|4279.35|4278.75|4279.85|4279.25|4274.85|4274.25|1842
1626764400000|2021-07-20 07:00:00|4279.6|4279|4281.6|4281|4283.1|4282.5|4276.35|4275.75|5705
1626764700000|2021-07-20 07:05:00|4281.35|4280.75|4283.35|4282.75|4283.6|4283|4279.85|4279.25|4450
1626765000000|2021-07-20 07:10:00|4283.6|4283|4283.1|4282.5|4283.6|4283|4282.85|4282.25|5972
1626765300000|2021-07-20 07:15:00|4283.35|4282.75|4286.1|4285.5|4287.1|4286.5|4283.1|4282.5|6250
1626765600000|2021-07-20 07:20:00|4285.97|4285.37|4285.6|4285|4287.97|4287.37|4285.6|4285|3786
1626765900000|2021-07-20 07:25:00|4285.1|4284.5|4286.85|4286.25|4286.85|4286.25|4282.6|4282|4089
1626766200000|2021-07-20 07:30:00|4286.72|4286.12|4286.85|4286.25|4287.85|4287.25|4284.6|4284|2353
1626766500000|2021-07-20 07:35:00|4286.6|4286|4283.85|4283.25|4287.35|4286.75|4283.85|4283.25|2880
1626766800000|2021-07-20 07:40:00|4283.97|4283.37|4285.85|4285.25|4285.85|4285.25|4283.1|4282.5|3741
1626767100000|2021-07-20 07:45:00|4286.1|4285.5|4286.1|4285.5|4287.6|4287|4285.35|4284.75|3833
1626767400000|2021-07-20 07:50:00|4285.85|4285.25|4283.6|4283|4286.35|4285.75|4283.47|4282.87|2964
1626767700000|2021-07-20 07:55:00|4283.35|4282.75|4279.85|4279.25|4283.6|4283|4279.85|4279.25|3616
1626768000000|2021-07-20 08:00:00|4280.1|4279.5|4283.1|4282.5|4284.1|4283.5|4279.85|4279.25|2513
1626768300000|2021-07-20 08:05:00|4283.35|4282.75|4280.6|4280|4284.1|4283.5|4280.6|4280|2928
1626768600000|2021-07-20 08:10:00|4280.47|4279.87|4284.85|4284.25|4284.85|4284.25|4278.6|4278|3157
1626768900000|2021-07-20 08:15:00|4285.1|4284.5|4284.85|4284.25|4285.85|4285.25|4283.85|4283.25|1809
1626769200000|2021-07-20 08:20:00|4284.72|4284.12|4283.6|4283|4284.85|4284.25|4283.35|4282.75|1247
1626769500000|2021-07-20 08:25:00|4283.72|4283.12|4286.35|4285.75|4286.35|4285.75|4283.1|4282.5|1666
1626769800000|2021-07-20 08:30:00|4286.1|4285.5|4285.35|4284.75|4287.1|4286.5|4285.1|4284.5|1484
1626770100000|2021-07-20 08:35:00|4285.22|4284.62|4285.85|4285.25|4286.35|4285.75|4284.6|4284|804
1626770400000|2021-07-20 08:40:00|4286.1|4285.5|4285.35|4284.75|4286.6|4286|4284.85|4284.25|916
1626770700000|2021-07-20 08:45:00|4285.22|4284.62|4280.6|4280|4285.22|4284.62|4280.35|4279.75|2934
1626771000000|2021-07-20 08:50:00|4280.85|4280.25|4281.35|4280.75|4282.1|4281.5|4279.35|4278.75|1902
1626771300000|2021-07-20 08:55:00|4281.1|4280.5|4281.6|4281|4282.35|4281.75|4280.35|4279.75|1340
1626771600000|2021-07-20 09:00:00|4281.85|4281.25|4280.1|4279.5|4284.1|4283.5|4279.35|4278.75|2113
1626771900000|2021-07-20 09:05:00|4279.97|4279.37|4281.6|4281|4281.6|4281|4278.1|4277.5|2571
1626772200000|2021-07-20 09:10:00|4281.85|4281.25|4283.35|4282.75|4283.85|4283.25|4280.6|4280|1405
1626772500000|2021-07-20 09:15:00|4283.1|4282.5|4283.35|4282.75|4284.1|4283.5|4282.35|4281.75|1460
1626772800000|2021-07-20 09:20:00|4283.22|4282.62|4281.35|4280.75|4284.1|4283.5|4281.35|4280.75|1072
1626773100000|2021-07-20 09:25:00|4281.47|4280.87|4282.35|4281.75|4282.6|4282|4280.6|4280|898
1626773400000|2021-07-20 09:30:00|4282.1|4281.5|4280.85|4280.25|4282.6|4282|4279.85|4279.25|1293
1626773700000|2021-07-20 09:35:00|4281.1|4280.5|4278.6|4278|4282.1|4281.5|4278.1|4277.5|2567
1626774000000|2021-07-20 09:40:00|4278.35|4277.75|4277.85|4277.25|4280.1|4279.5|4277.85|4277.25|1445
1626774300000|2021-07-20 09:45:00|4278.1|4277.5|4273.85|4273.25|4279.1|4278.5|4273.85|4273.25|6032
1626774600000|2021-07-20 09:50:00|4274.1|4273.5|4274.6|4274|4274.6|4274|4271.85|4271.25|4761
1626774900000|2021-07-20 09:55:00|4274.35|4273.75|4274.85|4274.25|4275.35|4274.75|4272.85|4272.25|2690
1626775200000|2021-07-20 10:00:00|4274.6|4274|4273.1|4272.5|4274.6|4274|4271.35|4270.75|2888
1626775500000|2021-07-20 10:05:00|4273.35|4272.75|4278.1|4277.5|4278.35|4277.75|4272.6|4272|3098
1626775800000|2021-07-20 10:10:00|4277.97|4277.37|4281.6|4281|4283.47|4282.87|4277.85|4277.25|4691
1626776100000|2021-07-20 10:15:00|4281.85|4281.25|4281.85|4281.25|4283.6|4283|4281.22|4280.62|2197
1626776400000|2021-07-20 10:20:00|4282.1|4281.5|4279.97|4279.37|4283.35|4282.75|4279.85|4279.25|2712
1626776700000|2021-07-20 10:25:00|4279.85|4279.25|4281.6|4281|4281.85|4281.25|4278.35|4277.75|2417
1626777000000|2021-07-20 10:30:00|4281.85|4281.25|4282.1|4281.5|4282.85|4282.25|4280.22|4279.62|1488
1626777300000|2021-07-20 10:35:00|4282.22|4281.62|4281.35|4280.75|4282.6|4282|4281.1|4280.5|1355
1626777600000|2021-07-20 10:40:00|4281.6|4281|4280.35|4279.75|4282.1|4281.5|4279.85|4279.25|1553
1626777900000|2021-07-20 10:45:00|4280.6|4280|4275.85|4275.25|4281.85|4281.25|4275.6|4275|2924
1626778200000|2021-07-20 10:50:00|4275.97|4275.37|4278.1|4277.5|4278.6|4278|4275.35|4274.75|2836
1626778500000|2021-07-20 10:55:00|4277.85|4277.25|4279.85|4279.25|4281.35|4280.75|4277.35|4276.75|2688
1626778800000|2021-07-20 11:00:00|4280.35|4279.75|4280.35|4279.75|4280.35|4279.75|4276.35|4275.75|3204
1626779100000|2021-07-20 11:05:00|4280.1|4279.5|4279.85|4279.25|4281.85|4281.25|4278.35|4277.75|2031
1626779400000|2021-07-20 11:10:00|4280.1|4279.5|4277.1|4276.5|4280.1|4279.5|4275.47|4274.87|2952
1626779700000|2021-07-20 11:15:00|4277.35|4276.75|4279.35|4278.75|4281.6|4281|4277.35|4276.75|2641
1626780000000|2021-07-20 11:20:00|4279.22|4278.62|4281.1|4280.5|4282.6|4282|4278.6|4278|3206
1626780300000|2021-07-20 11:25:00|4280.85|4280.25|4281.85|4281.25|4281.85|4281.25|4278.85|4278.25|1971
1626780600000|2021-07-20 11:30:00|4281.6|4281|4283.1|4282.5|4283.6|4283|4281.22|4280.62|4869
1626780900000|2021-07-20 11:35:00|4283.35|4282.75|4284.85|4284.25|4285.35|4284.75|4283.1|4282.5|3221
1626781200000|2021-07-20 11:40:00|4284.97|4284.37|4283.1|4282.5|4284.97|4284.37|4282.85|4282.25|1938
1626781500000|2021-07-20 11:45:00|4282.85|4282.25|4280.6|4280|4282.85|4282.25|4280.1|4279.5|2285
1626781800000|2021-07-20 11:50:00|4280.85|4280.25|4282.85|4282.25|4283.35|4282.75|4280.35|4279.75|1711
1626782100000|2021-07-20 11:55:00|4282.97|4282.37|4283.22|4282.62|4284.6|4284|4282.35|4281.75|1389
1626782400000|2021-07-20 12:00:00|4283.1|4282.5|4285.1|4284.5|4285.85|4285.25|4282.6|4282|2887
1626782700000|2021-07-20 12:05:00|4285.22|4284.62|4283.35|4282.75|4285.35|4284.75|4282.85|4282.25|2542
1626783000000|2021-07-20 12:10:00|4283.1|4282.5|4281.85|4281.25|4283.35|4282.75|4281.35|4280.75|2166
1626783300000|2021-07-20 12:15:00|4281.6|4281|4280.85|4280.25|4281.97|4281.37|4280.35|4279.75|2467
1626783600000|2021-07-20 12:20:00|4280.6|4280|4282.1|4281.5|4282.6|4282|4280.35|4279.75|3086
1626783900000|2021-07-20 12:25:00|4282.35|4281.75|4279.85|4279.25|4282.6|4282|4279.85|4279.25|2338
1626784200000|2021-07-20 12:30:00|4279.6|4279|4277.1|4276.5|4281.35|4280.75|4275.85|4275.25|10684
1626784500000|2021-07-20 12:35:00|4277.6|4277|4277.6|4277|4278.85|4278.25|4275.35|4274.75|5105
1626784800000|2021-07-20 12:40:00|4277.35|4276.75|4277.1|4276.5|4278.35|4277.75|4275.85|4275.25|6300
1626785100000|2021-07-20 12:45:00|4276.85|4276.25|4276.35|4275.75|4277.35|4276.75|4275.85|4275.25|3172
1626785400000|2021-07-20 12:50:00|4276.22|4275.62|4274.72|4274.12|4277.1|4276.5|4273.85|4273.25|10223
1626785700000|2021-07-20 12:55:00|4274.6|4274|4274.85|4274.25|4276.1|4275.5|4273.1|4272.5|8918
1626786000000|2021-07-20 13:00:00|4275.1|4274.5|4273.85|4273.25|4277.1|4276.5|4272.35|4271.75|7477
1626786300000|2021-07-20 13:05:00|4273.72|4273.12|4271.6|4271|4273.85|4273.25|4270.1|4269.5|7991
1626786600000|2021-07-20 13:10:00|4271.47|4270.87|4267.6|4267|4272.1|4271.5|4266.6|4266|7497
1626786900000|2021-07-20 13:15:00|4267.85|4267.25|4268.6|4268|4270.35|4269.75|4267.6|4267|5470
1626787200000|2021-07-20 13:20:00|4268.35|4267.75|4269.1|4268.5|4269.1|4268.5|4265.85|4265.25|6355
1626787500000|2021-07-20 13:25:00|4269.35|4268.75|4269.85|4269.25|4271.85|4271.25|4267.35|4266.75|11187
1626787800000|2021-07-20 13:30:00|4269.75|4269.35|4269|4268.6|4272.62|4272.22|4261.75|4261.35|54505
1626788100000|2021-07-20 13:35:00|4269.5|4269.1|4269|4268.6|4275.75|4275.35|4266.25|4265.85|51451
1626788400000|2021-07-20 13:40:00|4268.75|4268.35|4275.25|4274.85|4277.25|4276.85|4265.75|4265.35|33744
1626788700000|2021-07-20 13:45:00|4275|4274.6|4287.5|4287.1|4287.5|4287.1|4274.25|4273.85|32162
1626789000000|2021-07-20 13:50:00|4287.75|4287.35|4288.75|4288.35|4289|4288.6|4284.25|4283.85|32336
1626789300000|2021-07-20 13:55:00|4288.5|4288.1|4295.62|4295.22|4297|4296.6|4288|4287.6|42068
1626789600000|2021-07-20 14:00:00|4295.75|4295.35|4297.75|4297.35|4299.75|4299.35|4293.75|4293.35|38385
1626789900000|2021-07-20 14:05:00|4297.25|4296.85|4294|4293.6|4299.25|4298.85|4292.75|4292.35|31161
1626790200000|2021-07-20 14:10:00|4294.1|4293.7|4294.35|4293.95|4296.1|4295.7|4292.85|4292.45|23121
1626790500000|2021-07-20 14:15:00|4294.6|4294.2|4304.85|4304.45|4304.85|4304.45|4294.6|4294.2|27057
1626790800000|2021-07-20 14:20:00|4304.6|4304.2|4307.85|4307.45|4307.85|4307.45|4303.85|4303.45|26378
1626791100000|2021-07-20 14:25:00|4308.1|4307.7|4303.85|4303.45|4308.1|4307.7|4303.6|4303.2|17866
1626791400000|2021-07-20 14:30:00|4303.6|4303.2|4304.1|4303.7|4305.35|4304.95|4301.6|4301.2|17066
1626791700000|2021-07-20 14:35:00|4303.85|4303.45|4304.6|4304.2|4305.1|4304.7|4302.1|4301.7|20070
1626792000000|2021-07-20 14:40:00|4304.35|4303.95|4307.85|4307.45|4308.6|4308.2|4304.35|4303.95|15078
1626792300000|2021-07-20 14:45:00|4308.1|4307.7|4312.35|4311.95|4312.6|4312.2|4306.85|4306.45|26260
1626792600000|2021-07-20 14:50:00|4312.6|4312.2|4313.1|4312.7|4314.35|4313.95|4311.35|4310.95|17879
1626792900000|2021-07-20 14:55:00|4312.85|4312.45|4315.85|4315.45|4316.1|4315.7|4312.35|4311.95|15152
1626793200000|2021-07-20 15:00:00|4316.1|4315.7|4316.85|4316.45|4317.85|4317.45|4314.6|4314.2|19376
1626793500000|2021-07-20 15:05:00|4316.6|4316.2|4315.6|4315.2|4317.35|4316.95|4315.1|4314.7|14704
1626793800000|2021-07-20 15:10:00|4315.85|4315.45|4317.1|4316.7|4318.1|4317.7|4315.6|4315.2|10204
1626794100000|2021-07-20 15:15:00|4317.35|4316.95|4317.35|4316.95|4317.85|4317.45|4315.35|4314.95|15379
1626794400000|2021-07-20 15:20:00|4317.1|4316.7|4318.35|4317.95|4319.1|4318.7|4317.1|4316.7|11146
1626794700000|2021-07-20 15:25:00|4318.1|4317.7|4312.6|4312.2|4318.85|4318.45|4312.6|4312.2|16664
1626795000000|2021-07-20 15:30:00|4312.85|4312.45|4314.6|4314.2|4315.22|4314.82|4312.1|4311.7|16538
1626795300000|2021-07-20 15:35:00|4314.85|4314.45|4312.35|4311.95|4314.85|4314.45|4312.1|4311.7|14137
1626795600000|2021-07-20 15:40:00|4312.6|4312.2|4318.6|4318.2|4318.6|4318.2|4312.6|4312.2|9806
1626795900000|2021-07-20 15:45:00|4318.85|4318.45|4319.85|4319.45|4320.35|4319.95|4317.6|4317.2|11116
1626796200000|2021-07-20 15:50:00|4320.1|4319.7|4321.35|4320.95|4322.1|4321.7|4319.85|4319.45|10955
1626796500000|2021-07-20 15:55:00|4321.6|4321.2|4324.85|4324.45|4325.1|4324.7|4320.85|4320.45|14048
1626796800000|2021-07-20 16:00:00|4325.1|4324.7|4325.6|4325.2|4327.85|4327.45|4324.35|4323.95|20972
1626797100000|2021-07-20 16:05:00|4325.85|4325.45|4322.1|4321.7|4326.35|4325.95|4322.1|4321.7|15433
1626797400000|2021-07-20 16:10:00|4322.35|4321.95|4324.35|4323.95|4324.6|4324.2|4322.1|4321.7|7928
1626797700000|2021-07-20 16:15:00|4324.6|4324.2|4326.35|4325.95|4326.6|4326.2|4323.6|4323.2|10658
1626798000000|2021-07-20 16:20:00|4326.6|4326.2|4326.35|4325.95|4326.85|4326.45|4324.85|4324.45|9067
1626798300000|2021-07-20 16:25:00|4326.1|4325.7|4325.85|4325.45|4327.1|4326.7|4324.35|4323.95|8003
1626798600000|2021-07-20 16:30:00|4326.1|4325.7|4330.35|4329.95|4330.35|4329.95|4326.1|4325.7|15142
1626798900000|2021-07-20 16:35:00|4330.85|4330.45|4328.85|4328.45|4331.1|4330.7|4328.1|4327.7|11967
1626799200000|2021-07-20 16:40:00|4328.6|4328.2|4329.35|4328.95|4330.35|4329.95|4328.6|4328.2|7909
1626799500000|2021-07-20 16:45:00|4329.6|4329.2|4332.6|4332.2|4333.1|4332.7|4329.6|4329.2|12357
1626799800000|2021-07-20 16:50:00|4332.85|4332.45|4332.87|4332.47|4333.6|4333.2|4332.6|4332.2|9310
1626800100000|2021-07-20 16:55:00|4332.99|4332.59|4333.37|4332.97|4333.37|4332.97|4332.62|4332.22|8903
1626800400000|2021-07-20 17:00:00|4333.12|4332.72|4325.37|4324.97|4334.12|4333.72|4325.12|4324.72|28413
1626800700000|2021-07-20 17:05:00|4325.62|4325.22|4324.12|4323.72|4327.12|4326.72|4323.62|4323.22|16019
1626801000000|2021-07-20 17:10:00|4323.87|4323.47|4325.37|4324.97|4325.87|4325.47|4323.62|4323.22|12995
1626801300000|2021-07-20 17:15:00|4325.12|4324.72|4325.62|4325.22|4326.12|4325.72|4324.62|4324.22|9294
1626801600000|2021-07-20 17:20:00|4325.37|4324.97|4323.37|4322.97|4326.87|4326.47|4323.12|4322.72|9498
1626801900000|2021-07-20 17:25:00|4323.12|4322.72|4323.12|4322.72|4323.87|4323.47|4321.87|4321.47|9945
1626802200000|2021-07-20 17:30:00|4323.37|4322.97|4325.87|4325.47|4325.87|4325.47|4322.62|4322.22|9997
1626802500000|2021-07-20 17:35:00|4325.74|4325.34|4324.62|4324.22|4326.37|4325.97|4323.87|4323.47|9030
1626802800000|2021-07-20 17:40:00|4324.87|4324.47|4322.12|4321.72|4325.37|4324.97|4321.87|4321.47|8774
1626803100000|2021-07-20 17:45:00|4322.37|4321.97|4321.37|4320.97|4323.37|4322.97|4321.12|4320.72|14537
1626803400000|2021-07-20 17:50:00|4321.12|4320.72|4323.12|4322.72|4323.87|4323.47|4320.87|4320.47|8236
1626803700000|2021-07-20 17:55:00|4322.87|4322.47|4324.12|4323.72|4325.12|4324.72|4322.87|4322.47|6575
1626804000000|2021-07-20 18:00:00|4324.37|4323.97|4328.62|4328.22|4329.12|4328.72|4324.37|4323.97|14793
1626804300000|2021-07-20 18:05:00|4328.37|4327.97|4329.12|4328.72|4330.87|4330.47|4328.37|4327.97|11309
1626804600000|2021-07-20 18:10:00|4328.99|4328.59|4329.12|4328.72|4330.87|4330.47|4328.99|4328.59|7329
1626804900000|2021-07-20 18:15:00|4329.37|4328.97|4330.87|4330.47|4331.37|4330.97|4329.37|4328.97|6447
1626805200000|2021-07-20 18:20:00|4330.62|4330.22|4329.87|4329.47|4331.37|4330.97|4329.12|4328.72|7051
1626805500000|2021-07-20 18:25:00|4329.62|4329.22|4331.12|4330.72|4331.37|4330.97|4329.37|4328.97|7217
1626805800000|2021-07-20 18:30:00|4331.37|4330.97|4330.62|4330.22|4332.37|4331.97|4330.62|4330.22|9012
1626806100000|2021-07-20 18:35:00|4330.87|4330.47|4329.37|4328.97|4331.87|4331.47|4329.37|4328.97|9164
1626806400000|2021-07-20 18:40:00|4329.24|4328.84|4330.12|4329.72|4332.12|4331.72|4328.87|4328.47|11985
1626806700000|2021-07-20 18:45:00|4329.87|4329.47|4329.12|4328.72|4330.37|4329.97|4327.12|4326.72|14297
1626807000000|2021-07-20 18:50:00|4329.24|4328.84|4329.62|4329.22|4331.62|4331.22|4329.12|4328.72|9215
1626807300000|2021-07-20 18:55:00|4329.12|4328.72|4328.62|4328.22|4330.37|4329.97|4327.62|4327.22|11397
1626807600000|2021-07-20 19:00:00|4328.87|4328.47|4331.12|4330.72|4331.37|4330.97|4328.37|4327.97|9623
1626807900000|2021-07-20 19:05:00|4330.87|4330.47|4331.12|4330.72|4332.87|4332.47|4330.74|4330.34|9200
1626808200000|2021-07-20 19:10:00|4330.87|4330.47|4335.62|4335.22|4336.87|4336.47|4330.87|4330.47|17494
1626808500000|2021-07-20 19:15:00|4335.37|4334.97|4335.37|4334.97|4336.62|4336.22|4334.62|4334.22|10149
1626808800000|2021-07-20 19:20:00|4335.19|4334.79|4336.44|4336.04|4336.94|4336.54|4335.19|4334.79|10547
1626809100000|2021-07-20 19:25:00|4336.69|4336.29|4333.69|4333.29|4337.19|4336.79|4332.44|4332.04|17891
1626809400000|2021-07-20 19:30:00|4333.44|4333.04|4332.94|4332.54|4334.69|4334.29|4331.69|4331.29|11471
1626809700000|2021-07-20 19:35:00|4332.69|4332.29|4331.69|4331.29|4333.19|4332.79|4331.19|4330.79|8893
1626810000000|2021-07-20 19:40:00|4331.44|4331.04|4330.69|4330.29|4332.69|4332.29|4330.44|4330.04|12081
1626810300000|2021-07-20 19:45:00|4330.44|4330.04|4331.69|4331.29|4331.94|4331.54|4329.94|4329.54|19290
1626810600000|2021-07-20 19:50:00|4331.94|4331.54|4331.69|4331.29|4333.69|4333.29|4327.19|4326.79|33261
1626810900000|2021-07-20 19:55:00|4331.44|4331.04|4323.94|4323.54|4331.44|4331.04|4323.44|4323.04|118495
1626811200000|2021-07-20 20:00:00|4323.19|4322.79|4323.04|4322.44|4324.79|4324.19|4322.79|4322.19|41475
1626811500000|2021-07-20 20:05:00|4322.79|4322.19|4326.04|4325.44|4326.29|4325.69|4322.79|4322.19|14690
1626811800000|2021-07-20 20:10:00|4325.79|4325.19|4328.04|4327.44|4328.79|4328.19|4325.29|4324.69|10007
1626812100000|2021-07-20 20:15:00|4328.29|4327.69|4328.04|4327.44|4328.29|4327.69|4328.04|4327.44|1588
1626812400000|2021-07-20 20:20:00|4328.16|4327.56|4328.29|4327.69|4328.29|4327.69|4328.04|4327.44|817
1626812700000|2021-07-20 20:25:00|4328.16|4327.56|4328.04|4327.44|4328.29|4327.69|4327.04|4326.44|2385
1626813000000|2021-07-20 20:30:00|4327.79|4327.19|4326.79|4326.19|4327.79|4327.19|4326.54|4325.94|1207
1626813300000|2021-07-20 20:35:00|4327.29|4326.69|4327.04|4326.44|4327.54|4326.94|4327.04|4326.44|624
1626813600000|2021-07-20 20:40:00|4326.91|4326.31|4327.79|4327.19|4327.79|4327.19|4326.79|4326.19|954
1626813900000|2021-07-20 20:45:00|4327.54|4326.94|4326.79|4326.19|4327.66|4327.06|4326.54|4325.94|1014
1626814200000|2021-07-20 20:50:00|4326.91|4326.31|4328.54|4327.94|4328.54|4327.94|4326.91|4326.31|1066
1626814500000|2021-07-20 20:55:00|4328.41|4327.81|4328.08|4326.58|4328.54|4327.94|4327.41|4326.58|1065
1626814800000|2021-07-20 21:00:00|4328.45|4326.95|4327.57|4326.07|4328.56|4327.06|4327.13|4325.63|0
1626815100000|2021-07-20 21:05:00|4327.32|4325.82|4327.17|4325.67|4327.39|4325.89|4327.17|4325.67|0
1626815400000|2021-07-20 21:10:00|4327.28|4325.78|4327.06|4325.56|4327.46|4325.96|4327.06|4325.56|0
1626815700000|2021-07-20 21:15:00|4327.1|4325.6|4327.06|4325.56|4327.21|4325.71|4326.77|4325.27|0
1626816000000|2021-07-20 21:20:00|4327.1|4325.6|4327.1|4325.6|4327.13|4325.63|4326.92|4325.42|0
1626816300000|2021-07-20 21:25:00|4327.13|4325.63|4327.06|4325.56|4327.13|4325.63|4326.88|4325.38|0
1626816600000|2021-07-20 21:30:00|4326.99|4325.49|4327.02|4325.52|4327.1|4325.6|4326.99|4325.49|0
1626816900000|2021-07-20 21:35:00|4327.1|4325.6|4327.02|4325.52|4327.1|4325.6|4327.02|4325.52|0
1626817200000|2021-07-20 21:40:00|4327.06|4325.56|4327.06|4325.56|4327.1|4325.6|4326.99|4325.49|0
1626817500000|2021-07-20 21:45:00|4327.02|4325.52|4327.06|4325.56|4327.06|4325.56|4327.02|4325.52|0
1626817800000|2021-07-20 21:50:00|4327.13|4325.63|4327.1|4325.6|4327.35|4325.85|4327.06|4325.56|0
1626818100000|2021-07-20 21:55:00|4327.13|4325.63|4327.57|4326.07|4327.79|4326.29|4327.13|4325.63|0
1626818400000|2021-07-20 22:00:00|4326.91|4326.31|4327.04|4326.44|4328.04|4327.44|4326.79|4326.19|875
1626818700000|2021-07-20 22:05:00|4327.29|4326.69|4330.29|4329.69|4330.29|4329.69|4327.16|4326.56|989
1626819000000|2021-07-20 22:10:00|4330.54|4329.94|4329.54|4328.94|4330.66|4330.06|4329.54|4328.94|377
1626819300000|2021-07-20 22:15:00|4329.79|4329.19|4330.54|4329.94|4330.79|4330.19|4329.54|4328.94|505
1626819600000|2021-07-20 22:20:00|4330.29|4329.69|4331.29|4330.69|4331.29|4330.69|4330.29|4329.69|237
1626819900000|2021-07-20 22:25:00|4331.16|4330.56|4329.79|4329.19|4331.29|4330.69|4329.29|4328.69|317
1626820200000|2021-07-20 22:30:00|4329.66|4329.06|4330.04|4329.44|4330.04|4329.44|4329.54|4328.94|146
1626820500000|2021-07-20 22:35:00|4329.91|4329.31|4329.79|4329.19|4330.29|4329.69|4329.54|4328.94|261
1626820800000|2021-07-20 22:40:00|4329.54|4328.94|4330.04|4329.44|4330.54|4329.94|4329.54|4328.94|364
1626821100000|2021-07-20 22:45:00|4330.16|4329.56|4330.29|4329.69|4330.66|4330.06|4329.79|4329.19|301
1626821400000|2021-07-20 22:50:00|4330.16|4329.56|4330.04|4329.44|4330.29|4329.69|4330.04|4329.44|104
1626821700000|2021-07-20 22:55:00|4330.16|4329.56|4330.54|4329.94|4330.66|4330.06|4329.79|4329.19|307
1626822000000|2021-07-20 23:00:00|4330.29|4329.69|4329.91|4329.31|4330.54|4329.94|4329.79|4329.19|218
1626822300000|2021-07-20 23:05:00|4330.04|4329.44|4331.54|4330.94|4332.29|4331.69|4330.04|4329.44|756
1626822600000|2021-07-20 23:10:00|4331.66|4331.06|4333.54|4332.94|4333.79|4333.19|4331.54|4330.94|626
1626822900000|2021-07-20 23:15:00|4333.29|4332.69|4333.29|4332.69|4333.54|4332.94|4332.54|4331.94|375
1626823200000|2021-07-20 23:20:00|4333.79|4333.19|4333.79|4333.19|4334.54|4333.94|4333.41|4332.81|569
1626823500000|2021-07-20 23:25:00|4333.66|4333.06|4333.79|4333.19|4334.54|4333.94|4333.54|4332.94|417
1626823800000|2021-07-20 23:30:00|4333.66|4333.06|4334.04|4333.44|4334.16|4333.56|4333.54|4332.94|233
1626824100000|2021-07-20 23:35:00|4333.91|4333.31|4332.79|4332.19|4333.91|4333.31|4332.29|4331.69|666
1626824400000|2021-07-20 23:40:00|4332.91|4332.31|4332.79|4332.19|4333.29|4332.69|4332.79|4332.19|235
1626824700000|2021-07-20 23:45:00|4332.54|4331.94|4332.04|4331.44|4332.79|4332.19|4331.79|4331.19|367
1626825000000|2021-07-20 23:50:00|4332.29|4331.69|4333.04|4332.44|4333.29|4332.69|4332.29|4331.69|298
1626825300000|2021-07-20 23:55:00|4333.16|4332.56|4333.04|4332.44|4333.79|4333.19|4332.79|4332.19|331
1626825600000|2021-07-21 00:00:00|4332.91|4332.31|4328.79|4328.19|4333.16|4332.56|4328.29|4327.69|1716
1626825900000|2021-07-21 00:05:00|4328.54|4327.94|4328.54|4327.94|4329.79|4329.19|4327.54|4326.94|1731
1626826200000|2021-07-21 00:10:00|4328.79|4328.19|4329.04|4328.44|4329.54|4328.94|4328.04|4327.44|929
1626826500000|2021-07-21 00:15:00|4328.91|4328.31|4329.29|4328.69|4329.54|4328.94|4328.29|4327.69|744
1626826800000|2021-07-21 00:20:00|4329.04|4328.44|4330.04|4329.44|4331.04|4330.44|4329.04|4328.44|779
1626827100000|2021-07-21 00:25:00|4329.79|4329.19|4330.04|4329.44|4330.29|4329.69|4328.54|4327.94|487
1626827400000|2021-07-21 00:30:00|4330.29|4329.69|4331.79|4331.19|4332.54|4331.94|4330.29|4329.69|898
1626827700000|2021-07-21 00:35:00|4331.66|4331.06|4331.54|4330.94|4332.04|4331.44|4330.54|4329.94|520
1626828000000|2021-07-21 00:40:00|4331.79|4331.19|4334.04|4333.44|4334.04|4333.44|4331.04|4330.44|1086
1626828300000|2021-07-21 00:45:00|4334.29|4333.69|4333.79|4333.19|4335.29|4334.69|4333.54|4332.94|1071
1626828600000|2021-07-21 00:50:00|4333.66|4333.06|4333.79|4333.19|4334.29|4333.69|4333.54|4332.94|487
1626828900000|2021-07-21 00:55:00|4333.91|4333.31|4333.54|4332.94|4334.29|4333.69|4333.29|4332.69|308
1626829200000|2021-07-21 01:00:00|4333.79|4333.19|4330.29|4329.69|4333.79|4333.19|4328.79|4328.19|1553
1626829500000|2021-07-21 01:05:00|4330.16|4329.56|4330.79|4330.19|4331.04|4330.44|4329.29|4328.69|769
1626829800000|2021-07-21 01:10:00|4331.04|4330.44|4330.54|4329.94|4331.04|4330.44|4329.79|4329.19|525
1626830100000|2021-07-21 01:15:00|4330.66|4330.06|4330.79|4330.19|4331.29|4330.69|4329.54|4328.94|527
1626830400000|2021-07-21 01:20:00|4330.91|4330.31|4331.79|4331.19|4332.54|4331.94|4330.54|4329.94|803
1626830700000|2021-07-21 01:25:00|4332.04|4331.44|4331.54|4330.94|4332.54|4331.94|4331.54|4330.94|452
1626831000000|2021-07-21 01:30:00|4331.66|4331.06|4330.79|4330.19|4332.04|4331.44|4328.54|4327.94|1293
1626831300000|2021-07-21 01:35:00|4330.66|4330.06|4331.04|4330.44|4331.54|4330.94|4329.79|4329.19|609
1626831600000|2021-07-21 01:40:00|4331.16|4330.56|4330.79|4330.19|4332.04|4331.44|4329.79|4329.19|495
1626831900000|2021-07-21 01:45:00|4330.66|4330.06|4330.04|4329.44|4331.54|4330.94|4329.04|4328.44|745
1626832200000|2021-07-21 01:50:00|4329.91|4329.31|4330.29|4329.69|4330.79|4330.19|4329.79|4329.19|301
1626832500000|2021-07-21 01:55:00|4330.16|4329.56|4328.79|4328.19|4330.29|4329.69|4327.29|4326.69|1264
1626832800000|2021-07-21 02:00:00|4327.79|4327.19|4326.54|4325.94|4328.66|4328.06|4326.54|4325.94|1643
1626833100000|2021-07-21 02:05:00|4326.66|4326.06|4325.79|4325.19|4327.29|4326.69|4325.04|4324.44|1701
1626833400000|2021-07-21 02:10:00|4325.66|4325.06|4325.29|4324.69|4325.66|4325.06|4324.29|4323.69|1454
1626833700000|2021-07-21 02:15:00|4325.41|4324.81|4323.79|4323.19|4326.29|4325.69|4323.79|4323.19|1084
1626834000000|2021-07-21 02:20:00|4323.54|4322.94|4322.29|4321.69|4324.29|4323.69|4322.16|4321.56|1197
1626834300000|2021-07-21 02:25:00|4322.16|4321.56|4321.79|4321.19|4322.79|4322.19|4321.04|4320.44|1295
1626834600000|2021-07-21 02:30:00|4321.91|4321.31|4321.04|4320.44|4323.04|4322.44|4320.79|4320.19|1057
1626834900000|2021-07-21 02:35:00|4320.91|4320.31|4322.04|4321.44|4322.54|4321.94|4320.79|4320.19|1063
1626835200000|2021-07-21 02:40:00|4322.29|4321.69|4321.04|4320.44|4322.29|4321.69|4321.04|4320.44|578
1626835500000|2021-07-21 02:45:00|4320.91|4320.31|4319.04|4318.44|4321.29|4320.69|4318.54|4317.94|1583
1626835800000|2021-07-21 02:50:00|4318.79|4318.19|4319.54|4318.94|4319.79|4319.19|4318.54|4317.94|1595
1626836100000|2021-07-21 02:55:00|4319.29|4318.69|4319.54|4318.94|4319.79|4319.19|4319.29|4318.69|486
1626836400000|2021-07-21 03:00:00|4319.79|4319.19|4320.04|4319.44|4320.04|4319.44|4319.29|4318.69|813
1626836700000|2021-07-21 03:05:00|4320.29|4319.69|4320.29|4319.69|4321.29|4320.69|4319.79|4319.19|958
1626837000000|2021-07-21 03:10:00|4320.16|4319.56|4319.54|4318.94|4320.79|4320.19|4319.54|4318.94|648
1626837300000|2021-07-21 03:15:00|4319.79|4319.19|4321.54|4320.94|4321.54|4320.94|4319.79|4319.19|492
1626837600000|2021-07-21 03:20:00|4321.79|4321.19|4321.29|4320.69|4321.79|4321.19|4320.79|4320.19|355
1626837900000|2021-07-21 03:25:00|4321.16|4320.56|4322.54|4321.94|4322.54|4321.94|4320.54|4319.94|676
1626838200000|2021-07-21 03:30:00|4322.41|4321.81|4322.29|4321.69|4323.04|4322.44|4321.79|4321.19|683
1626838500000|2021-07-21 03:35:00|4322.54|4321.94|4321.29|4320.69|4323.04|4322.44|4320.54|4319.94|537
1626838800000|2021-07-21 03:40:00|4321.41|4320.81|4321.29|4320.69|4322.29|4321.69|4321.29|4320.69|466
1626839100000|2021-07-21 03:45:00|4321.16|4320.56|4320.79|4320.19|4321.29|4320.69|4320.54|4319.94|479
1626839400000|2021-07-21 03:50:00|4320.91|4320.31|4321.54|4320.94|4321.54|4320.94|4320.79|4320.19|232
1626839700000|2021-07-21 03:55:00|4321.66|4321.06|4321.79|4321.19|4322.04|4321.44|4321.41|4320.81|507
1626840000000|2021-07-21 04:00:00|4321.54|4320.94|4324.04|4323.44|4324.04|4323.44|4321.29|4320.69|725
1626840300000|2021-07-21 04:05:00|4323.79|4323.19|4324.04|4323.44|4324.29|4323.69|4323.29|4322.69|503
1626840600000|2021-07-21 04:10:00|4323.91|4323.31|4322.54|4321.94|4324.04|4323.44|4322.54|4321.94|358
1626840900000|2021-07-21 04:15:00|4322.79|4322.19|4323.04|4322.44|4323.54|4322.94|4322.79|4322.19|213
1626841200000|2021-07-21 04:20:00|4322.91|4322.31|4322.54|4321.94|4323.04|4322.44|4322.54|4321.94|179
1626841500000|2021-07-21 04:25:00|4322.66|4322.06|4322.29|4321.69|4323.04|4322.44|4322.29|4321.69|173
1626841800000|2021-07-21 04:30:00|4322.41|4321.81|4322.29|4321.69|4322.54|4321.94|4321.54|4320.94|344
1626842100000|2021-07-21 04:35:00|4322.54|4321.94|4323.04|4322.44|4323.29|4322.69|4322.04|4321.44|283
1626842400000|2021-07-21 04:40:00|4323.16|4322.56|4322.54|4321.94|4323.29|4322.69|4322.29|4321.69|207
1626842700000|2021-07-21 04:45:00|4322.29|4321.69|4322.04|4321.44|4322.66|4322.06|4322.04|4321.44|157
1626843000000|2021-07-21 04:50:00|4321.79|4321.19|4321.04|4320.44|4321.79|4321.19|4321.04|4320.44|319
1626843300000|2021-07-21 04:55:00|4320.91|4320.31|4318.54|4317.94|4320.91|4320.31|4318.54|4317.94|1265
1626843600000|2021-07-21 05:00:00|4318.79|4318.19|4321.54|4320.94|4321.79|4321.19|4318.79|4318.19|1261
1626843900000|2021-07-21 05:05:00|4321.79|4321.19|4321.79|4321.19|4322.54|4321.94|4321.29|4320.69|385
1626844200000|2021-07-21 05:10:00|4321.66|4321.06|4322.04|4321.44|4322.54|4321.94|4321.29|4320.69|378
1626844500000|2021-07-21 05:15:00|4322.16|4321.56|4322.04|4321.44|4322.41|4321.81|4321.29|4320.69|263
1626844800000|2021-07-21 05:20:00|4321.91|4321.31|4322.54|4321.94|4322.54|4321.94|4321.79|4321.19|217
1626845100000|2021-07-21 05:25:00|4322.79|4322.19|4324.04|4323.44|4324.29|4323.69|4322.54|4321.94|676
1626845400000|2021-07-21 05:30:00|4324.29|4323.69|4324.79|4324.19|4326.54|4325.94|4324.04|4323.44|1496
1626845700000|2021-07-21 05:35:00|4324.54|4323.94|4324.79|4324.19|4325.29|4324.69|4324.04|4323.44|350
1626846000000|2021-07-21 05:40:00|4324.54|4323.94|4325.04|4324.44|4325.41|4324.81|4324.04|4323.44|473
1626846300000|2021-07-21 05:45:00|4324.79|4324.19|4325.29|4324.69|4325.29|4324.69|4324.54|4323.94|355
1626846600000|2021-07-21 05:50:00|4325.54|4324.94|4322.29|4321.69|4325.54|4324.94|4322.04|4321.44|804
1626846900000|2021-07-21 05:55:00|4322.16|4321.56|4322.29|4321.69|4322.79|4322.19|4321.54|4320.94|829
1626847200000|2021-07-21 06:00:00|4322.41|4321.81|4325.29|4324.69|4327.04|4326.44|4322.29|4321.69|1788
1626847500000|2021-07-21 06:05:00|4325.04|4324.44|4323.29|4322.69|4325.04|4324.44|4322.54|4321.94|755
1626847800000|2021-07-21 06:10:00|4323.16|4322.56|4325.54|4324.94|4325.79|4325.19|4323.04|4322.44|972
1626848100000|2021-07-21 06:15:00|4325.66|4325.06|4325.04|4324.44|4326.54|4325.94|4324.54|4323.94|979
1626848400000|2021-07-21 06:20:00|4325.16|4324.56|4324.29|4323.69|4325.54|4324.94|4324.29|4323.69|518
1626848700000|2021-07-21 06:25:00|4324.41|4323.81|4323.54|4322.94|4325.54|4324.94|4322.91|4322.31|1001
1626849000000|2021-07-21 06:30:00|4323.79|4323.19|4322.54|4321.94|4324.16|4323.56|4322.04|4321.44|933
1626849300000|2021-07-21 06:35:00|4322.66|4322.06|4323.04|4322.44|4323.79|4323.19|4322.29|4321.69|531
1626849600000|2021-07-21 06:40:00|4323.16|4322.56|4324.54|4323.94|4324.79|4324.19|4322.29|4321.69|536
1626849900000|2021-07-21 06:45:00|4324.29|4323.69|4325.04|4324.44|4325.79|4325.19|4323.54|4322.94|540
1626850200000|2021-07-21 06:50:00|4325.16|4324.56|4326.04|4325.44|4326.04|4325.44|4324.54|4323.94|827
1626850500000|2021-07-21 06:55:00|4325.79|4325.19|4328.66|4328.06|4329.04|4328.44|4325.54|4324.94|2092
1626850800000|2021-07-21 07:00:00|4328.29|4327.69|4330.54|4329.94|4331.66|4331.06|4327.04|4326.44|6125
1626851100000|2021-07-21 07:05:00|4330.29|4329.69|4329.29|4328.69|4330.29|4329.69|4324.54|4323.94|4107
1626851400000|2021-07-21 07:10:00|4329.16|4328.56|4328.54|4327.94|4329.16|4328.56|4325.04|4324.44|2958
1626851700000|2021-07-21 07:15:00|4328.79|4328.19|4328.54|4327.94|4330.29|4329.69|4326.16|4325.56|2616
1626852000000|2021-07-21 07:20:00|4328.29|4327.69|4329.54|4328.94|4330.04|4329.44|4325.66|4325.06|2337
1626852300000|2021-07-21 07:25:00|4329.41|4328.81|4330.04|4329.44|4331.54|4330.94|4328.79|4328.19|2313
1626852600000|2021-07-21 07:30:00|4330.16|4329.56|4331.04|4330.44|4332.54|4331.94|4329.79|4329.19|2453
1626852900000|2021-07-21 07:35:00|4331.16|4330.56|4332.79|4332.19|4332.79|4332.19|4330.79|4330.19|1819
1626853200000|2021-07-21 07:40:00|4332.54|4331.94|4336.54|4335.94|4337.54|4336.94|4332.04|4331.44|4376
1626853500000|2021-07-21 07:45:00|4336.79|4336.19|4339.04|4338.44|4340.54|4339.94|4336.04|4335.44|6018
1626853800000|2021-07-21 07:50:00|4339.16|4338.56|4340.79|4340.19|4342.29|4341.69|4339.04|4338.44|3219
1626854100000|2021-07-21 07:55:00|4340.66|4340.06|4341.04|4340.44|4343.54|4342.94|4339.04|4338.44|3693
1626854400000|2021-07-21 08:00:00|4341.54|4340.94|4338.29|4337.69|4341.54|4340.94|4338.29|4337.69|3131
1626854700000|2021-07-21 08:05:00|4338.54|4337.94|4338.29|4337.69|4339.29|4338.69|4337.29|4336.69|2123
1626855000000|2021-07-21 08:10:00|4338.54|4337.94|4341.16|4340.56|4341.54|4340.94|4338.54|4337.94|2067
1626855300000|2021-07-21 08:15:00|4341.04|4340.44|4342.04|4341.44|4342.79|4342.19|4341.04|4340.44|2234
1626855600000|2021-07-21 08:20:00|4342.16|4341.56|4345.54|4344.94|4346.79|4346.19|4341.79|4341.19|3059
1626855900000|2021-07-21 08:25:00|4345.41|4344.81|4343.79|4343.19|4345.79|4345.19|4342.54|4341.94|2645
1626856200000|2021-07-21 08:30:00|4343.91|4343.31|4345.29|4344.69|4346.29|4345.69|4343.54|4342.94|2286
1626856500000|2021-07-21 08:35:00|4345.54|4344.94|4344.54|4343.94|4346.04|4345.44|4344.54|4343.94|1396
1626856800000|2021-07-21 08:40:00|4344.66|4344.06|4344.04|4343.44|4345.04|4344.44|4344.04|4343.44|1333
1626857100000|2021-07-21 08:45:00|4344.29|4343.69|4344.29|4343.69|4345.29|4344.69|4343.79|4343.19|1160
1626857400000|2021-07-21 08:50:00|4344.16|4343.56|4344.04|4343.44|4346.04|4345.44|4344.04|4343.44|1246
1626857700000|2021-07-21 08:55:00|4344.29|4343.69|4343.79|4343.19|4345.04|4344.44|4343.04|4342.44|1256
1626858000000|2021-07-21 09:00:00|4344.04|4343.44|4342.79|4342.19|4344.54|4343.94|4340.79|4340.19|1986
1626858300000|2021-07-21 09:05:00|4342.66|4342.06|4341.54|4340.94|4344.04|4343.44|4341.04|4340.44|1815
1626858600000|2021-07-21 09:10:00|4341.29|4340.69|4341.04|4340.44|4342.54|4341.94|4340.54|4339.94|1041
1626858900000|2021-07-21 09:15:00|4341.29|4340.69|4343.79|4343.19|4343.79|4343.19|4340.79|4340.19|960
1626859200000|2021-07-21 09:20:00|4343.54|4342.94|4345.16|4344.56|4345.29|4344.69|4342.79|4342.19|1209
1626859500000|2021-07-21 09:25:00|4345.29|4344.69|4344.04|4343.44|4345.29|4344.69|4343.29|4342.69|926
1626859800000|2021-07-21 09:30:00|4344.29|4343.69|4343.04|4342.44|4344.29|4343.69|4342.29|4341.69|785
1626860100000|2021-07-21 09:35:00|4342.91|4342.31|4343.79|4343.19|4343.91|4343.31|4342.54|4341.94|898
1626860400000|2021-07-21 09:40:00|4343.66|4343.06|4342.41|4341.81|4343.79|4343.19|4342.04|4341.44|885
1626860700000|2021-07-21 09:45:00|4342.54|4341.94|4342.54|4341.94|4342.79|4342.19|4341.66|4341.06|785
1626861000000|2021-07-21 09:50:00|4342.66|4342.06|4342.04|4341.44|4342.79|4342.19|4341.29|4340.69|875
1626861300000|2021-07-21 09:55:00|4341.91|4341.31|4342.54|4341.94|4343.04|4342.44|4341.54|4340.94|737
1626861600000|2021-07-21 10:00:00|4342.66|4342.06|4339.79|4339.19|4342.79|4342.19|4339.54|4338.94|1432
1626861900000|2021-07-21 10:05:00|4339.91|4339.31|4340.54|4339.94|4341.04|4340.44|4338.54|4337.94|1338
1626862200000|2021-07-21 10:10:00|4340.66|4340.06|4339.04|4338.44|4341.29|4340.69|4339.04|4338.44|1183
1626862500000|2021-07-21 10:15:00|4339.16|4338.56|4340.04|4339.44|4340.29|4339.69|4337.79|4337.19|1358
1626862800000|2021-07-21 10:20:00|4339.79|4339.19|4342.29|4341.69|4342.41|4341.81|4339.79|4339.19|1011
1626863100000|2021-07-21 10:25:00|4342.54|4341.94|4342.04|4341.44|4343.04|4342.44|4341.79|4341.19|1104
1626863400000|2021-07-21 10:30:00|4341.91|4341.31|4339.79|4339.19|4342.29|4341.69|4339.54|4338.94|1302
1626863700000|2021-07-21 10:35:00|4340.04|4339.44|4339.29|4338.69|4340.54|4339.94|4339.29|4338.69|687
1626864000000|2021-07-21 10:40:00|4339.04|4338.44|4339.54|4338.94|4340.29|4339.69|4338.79|4338.19|868
1626864300000|2021-07-21 10:45:00|4339.41|4338.81|4339.54|4338.94|4340.29|4339.69|4338.54|4337.94|1390
1626864600000|2021-07-21 10:50:00|4339.41|4338.81|4339.04|4338.44|4340.29|4339.69|4337.79|4337.19|1755
1626864900000|2021-07-21 10:55:00|4339.16|4338.56|4339.54|4338.94|4339.54|4338.94|4338.04|4337.44|1294
1626865200000|2021-07-21 11:00:00|4338.79|4338.19|4336.04|4335.44|4338.79|4338.19|4335.79|4335.19|2494
1626865500000|2021-07-21 11:05:00|4335.79|4335.19|4335.29|4334.69|4336.04|4335.44|4334.54|4333.94|1856
1626865800000|2021-07-21 11:10:00|4335.16|4334.56|4334.54|4333.94|4335.79|4335.19|4333.54|4332.94|2416
1626866100000|2021-07-21 11:15:00|4334.79|4334.19|4336.79|4336.19|4336.79|4336.19|4333.79|4333.19|1766
1626866400000|2021-07-21 11:20:00|4336.54|4335.94|4332.29|4331.69|4336.79|4336.19|4332.29|4331.69|2617
1626866700000|2021-07-21 11:25:00|4332.04|4331.44|4331.29|4330.69|4332.29|4331.69|4330.04|4329.44|2424
1626867000000|2021-07-21 11:30:00|4331.04|4330.44|4330.29|4329.69|4331.79|4331.19|4329.66|4329.06|2493
1626867300000|2021-07-21 11:35:00|4330.41|4329.81|4328.79|4328.19|4330.79|4330.19|4328.29|4327.69|2225
1626867600000|2021-07-21 11:40:00|4328.66|4328.06|4327.79|4327.19|4328.79|4328.19|4325.29|4324.69|5532
1626867900000|2021-07-21 11:45:00|4327.54|4326.94|4328.29|4327.69|4329.29|4328.69|4326.04|4325.44|1964
1626868200000|2021-07-21 11:50:00|4328.54|4327.94|4325.04|4324.44|4328.54|4327.94|4324.29|4323.69|3233
1626868500000|2021-07-21 11:55:00|4325.29|4324.69|4326.04|4325.44|4326.29|4325.69|4323.79|4323.19|2257
1626868800000|2021-07-21 12:00:00|4326.29|4325.69|4326.29|4325.69|4327.79|4327.19|4325.04|4324.44|2862
1626869100000|2021-07-21 12:05:00|4326.16|4325.56|4331.29|4330.69|4331.54|4330.94|4326.04|4325.44|3851
1626869400000|2021-07-21 12:10:00|4331.04|4330.44|4330.79|4330.19|4331.29|4330.69|4329.29|4328.69|2577
1626869700000|2021-07-21 12:15:00|4331.04|4330.44|4331.04|4330.44|4331.29|4330.69|4330.04|4329.44|1485
1626870000000|2021-07-21 12:20:00|4330.79|4330.19|4332.04|4331.44|4332.04|4331.44|4330.29|4329.69|2222
1626870300000|2021-07-21 12:25:00|4331.91|4331.31|4332.54|4331.94|4332.79|4332.19|4331.54|4330.94|2572
1626870600000|2021-07-21 12:30:00|4332.79|4332.19|4335.04|4334.44|4335.79|4335.19|4332.54|4331.94|5065
1626870900000|2021-07-21 12:35:00|4335.29|4334.69|4333.54|4332.94|4335.79|4335.19|4332.91|4332.31|1958
1626871200000|2021-07-21 12:40:00|4333.29|4332.69|4332.54|4331.94|4334.54|4333.94|4332.54|4331.94|1547
1626871500000|2021-07-21 12:45:00|4332.29|4331.69|4331.79|4331.19|4332.54|4331.94|4329.29|4328.69|4490
1626871800000|2021-07-21 12:50:00|4331.54|4330.94|4332.29|4331.69|4333.29|4332.69|4330.29|4329.69|3073
1626872100000|2021-07-21 12:55:00|4332.16|4331.56|4333.29|4332.69|4333.54|4332.94|4332.04|4331.44|5050
1626872400000|2021-07-21 13:00:00|4333.54|4332.94|4332.54|4331.94|4334.79|4334.19|4332.29|4331.69|2603
1626872700000|2021-07-21 13:05:00|4332.41|4331.81|4333.04|4332.44|4334.04|4333.44|4331.04|4330.44|3139
1626873000000|2021-07-21 13:10:00|4333.29|4332.69|4333.54|4332.94|4333.54|4332.94|4332.29|4331.69|3472
1626873300000|2021-07-21 13:15:00|4333.41|4332.81|4336.04|4335.44|4336.29|4335.69|4333.29|4332.69|3703
1626873600000|2021-07-21 13:20:00|4336.29|4335.69|4336.54|4335.94|4337.29|4336.69|4335.29|4334.69|6665
1626873900000|2021-07-21 13:25:00|4336.29|4335.69|4336.54|4335.94|4337.04|4336.44|4335.54|4334.94|6992
1626874200000|2021-07-21 13:30:00|4336.44|4336.04|4339.94|4339.54|4340.44|4340.04|4334.44|4334.04|40879
1626874500000|2021-07-21 13:35:00|4340.19|4339.79|4340.94|4340.54|4343.69|4343.29|4339.44|4339.04|29711
1626874800000|2021-07-21 13:40:00|4339.94|4339.54|4343.44|4343.04|4343.94|4343.54|4338.94|4338.54|20680
1626875100000|2021-07-21 13:45:00|4343.69|4343.29|4345.19|4344.79|4345.94|4345.54|4342.44|4342.04|18829
1626875400000|2021-07-21 13:50:00|4345.69|4345.29|4346.94|4346.54|4348.69|4348.29|4344.69|4344.29|18782
1626875700000|2021-07-21 13:55:00|4347.19|4346.79|4349.69|4349.29|4349.94|4349.54|4346.94|4346.54|15698
1626876000000|2021-07-21 14:00:00|4349.94|4349.54|4347.44|4347.04|4350.19|4349.79|4346.44|4346.04|20071
1626876300000|2021-07-21 14:05:00|4347.69|4347.29|4347.69|4347.29|4349.44|4349.04|4346.69|4346.29|17631
1626876600000|2021-07-21 14:10:00|4347.94|4347.54|4348.44|4348.04|4349.19|4348.79|4347.19|4346.79|10502
1626876900000|2021-07-21 14:15:00|4348.69|4348.29|4345.69|4345.29|4348.94|4348.54|4343.69|4343.29|13693
1626877200000|2021-07-21 14:20:00|4345.94|4345.54|4347.44|4347.04|4347.69|4347.29|4345.44|4345.04|12949
1626877500000|2021-07-21 14:25:00|4347.69|4347.29|4343.44|4343.04|4348.44|4348.04|4343.44|4343.04|13349
1626877800000|2021-07-21 14:30:00|4343.19|4342.79|4343.19|4342.79|4344.94|4344.54|4341.69|4341.29|19732
1626878100000|2021-07-21 14:35:00|4343.44|4343.04|4346.19|4345.79|4346.69|4346.29|4343.19|4342.79|12157
1626878400000|2021-07-21 14:40:00|4346.44|4346.04|4346.69|4346.29|4348.19|4347.79|4346.44|4346.04|8412
1626878700000|2021-07-21 14:45:00|4346.44|4346.04|4346.94|4346.54|4348.19|4347.79|4346.19|4345.79|9220
1626879000000|2021-07-21 14:50:00|4347.19|4346.79|4346.19|4345.79|4347.69|4347.29|4345.44|4345.04|8285
1626879300000|2021-07-21 14:55:00|4346.44|4346.04|4347.44|4347.04|4348.69|4348.29|4346.19|4345.79|7967
1626879600000|2021-07-21 15:00:00|4347.69|4347.29|4348.44|4348.04|4349.94|4349.54|4347.69|4347.29|14792
1626879900000|2021-07-21 15:05:00|4348.19|4347.79|4347.44|4347.04|4349.19|4348.79|4347.44|4347.04|8083
1626880200000|2021-07-21 15:10:00|4347.69|4347.29|4346.69|4346.29|4348.94|4348.54|4345.94|4345.54|6928
1626880500000|2021-07-21 15:15:00|4346.94|4346.54|4349.19|4348.79|4349.19|4348.79|4346.69|4346.29|8962
1626880800000|2021-07-21 15:20:00|4349.44|4349.04|4348.94|4348.54|4349.44|4349.04|4347.69|4347.29|6004
1626881100000|2021-07-21 15:25:00|4349.19|4348.79|4345.19|4344.79|4349.69|4349.29|4344.94|4344.54|13928
1626881400000|2021-07-21 15:30:00|4344.94|4344.54|4347.94|4347.54|4348.19|4347.79|4343.94|4343.54|9508
1626881700000|2021-07-21 15:35:00|4348.19|4347.79|4347.44|4347.04|4348.94|4348.54|4347.19|4346.79|5576
1626882000000|2021-07-21 15:40:00|4347.19|4346.79|4348.19|4347.79|4348.94|4348.54|4347.19|4346.79|6401
1626882300000|2021-07-21 15:45:00|4348.31|4347.91|4349.44|4349.04|4349.69|4349.29|4348.19|4347.79|6669
1626882600000|2021-07-21 15:50:00|4349.69|4349.29|4350.94|4350.54|4353.19|4352.79|4349.69|4349.29|19632
1626882900000|2021-07-21 15:55:00|4351.19|4350.79|4353.19|4352.79|4353.19|4352.79|4351.19|4350.79|7197
1626883200000|2021-07-21 16:00:00|4352.94|4352.54|4351.94|4351.54|4353.19|4352.79|4351.69|4351.29|8831
1626883500000|2021-07-21 16:05:00|4351.69|4351.29|4351.94|4351.54|4352.69|4352.29|4351.19|4350.79|6533
1626883800000|2021-07-21 16:10:00|4352.06|4351.66|4350.44|4350.04|4352.19|4351.79|4349.94|4349.54|6335
1626884100000|2021-07-21 16:15:00|4350.19|4349.79|4350.94|4350.54|4351.19|4350.79|4350.19|4349.79|4995
1626884400000|2021-07-21 16:20:00|4351.19|4350.79|4350.19|4349.79|4351.44|4351.04|4349.69|4349.29|6585
1626884700000|2021-07-21 16:25:00|4349.94|4349.54|4349.44|4349.04|4350.56|4350.16|4349.19|4348.79|5946
1626885000000|2021-07-21 16:30:00|4349.69|4349.29|4349.19|4348.79|4350.94|4350.54|4348.69|4348.29|5598
1626885300000|2021-07-21 16:35:00|4349.44|4349.04|4348.69|4348.29|4349.69|4349.29|4348.69|4348.29|4671
1626885600000|2021-07-21 16:40:00|4348.81|4348.41|4350.44|4350.04|4350.94|4350.54|4348.69|4348.29|4296
1626885900000|2021-07-21 16:45:00|4350.56|4350.16|4349.69|4349.29|4350.94|4350.54|4349.19|4348.79|4793
1626886200000|2021-07-21 16:50:00|4349.44|4349.04|4349.44|4349.04|4349.94|4349.54|4348.19|4347.79|4265
1626886500000|2021-07-21 16:55:00|4349.19|4348.79|4347.69|4347.29|4349.44|4349.04|4347.44|4347.04|5824
1626886800000|2021-07-21 17:00:00|4347.81|4347.41|4349.19|4348.79|4349.69|4349.29|4347.69|4347.29|6881
1626887100000|2021-07-21 17:05:00|4349.44|4349.04|4349.69|4349.29|4350.19|4349.79|4348.94|4348.54|4050
1626887400000|2021-07-21 17:10:00|4349.81|4349.41|4349.19|4348.79|4351.19|4350.79|4348.94|4348.54|8318
1626887700000|2021-07-21 17:15:00|4349.44|4349.04|4348.69|4348.29|4350.19|4349.79|4348.44|4348.04|4595
1626888000000|2021-07-21 17:20:00|4348.81|4348.41|4350.69|4350.29|4351.44|4351.04|4348.44|4348.04|6109
1626888300000|2021-07-21 17:25:00|4350.94|4350.54|4351.44|4351.04|4351.94|4351.54|4350.69|4350.29|3817
1626888600000|2021-07-21 17:30:00|4351.56|4351.16|4351.94|4351.54|4352.44|4352.04|4351.44|4351.04|5052
1626888900000|2021-07-21 17:35:00|4351.69|4351.29|4351.19|4350.79|4352.19|4351.79|4350.44|4350.04|5271
1626889200000|2021-07-21 17:40:00|4350.94|4350.54|4351.94|4351.54|4352.94|4352.54|4350.94|4350.54|6996
1626889500000|2021-07-21 17:45:00|4352.06|4351.66|4352.19|4351.79|4352.69|4352.29|4351.44|4351.04|4464
1626889800000|2021-07-21 17:50:00|4352.44|4352.04|4352.94|4352.54|4353.44|4353.04|4351.94|4351.54|5542
1626890100000|2021-07-21 17:55:00|4352.69|4352.29|4352.19|4351.79|4353.19|4352.79|4351.69|4351.29|3916
1626890400000|2021-07-21 18:00:00|4352.44|4352.04|4352.06|4351.66|4352.69|4352.29|4350.94|4350.54|6244
1626890700000|2021-07-21 18:05:00|4352.19|4351.79|4352.19|4351.79|4352.94|4352.54|4351.69|4351.29|3239
1626891000000|2021-07-21 18:10:00|4352.31|4351.91|4350.44|4350.04|4352.44|4352.04|4350.44|4350.04|3812
1626891300000|2021-07-21 18:15:00|4350.69|4350.29|4350.16|4349.76|4351.19|4350.79|4349.69|4349.29|4676
1626891600000|2021-07-21 18:20:00|4350.29|4349.89|4350.91|4350.51|4351.29|4350.89|4349.79|4349.39|5019
1626891900000|2021-07-21 18:25:00|4350.79|4350.39|4352.04|4351.64|4352.16|4351.76|4350.04|4349.64|5010
1626892200000|2021-07-21 18:30:00|4352.16|4351.76|4353.04|4352.64|4353.79|4353.39|4352.04|4351.64|7157
1626892500000|2021-07-21 18:35:00|4352.79|4352.39|4353.29|4352.89|4353.29|4352.89|4352.29|4351.89|5212
1626892800000|2021-07-21 18:40:00|4353.16|4352.76|4354.04|4353.64|4354.91|4354.51|4353.04|4352.64|7429
1626893100000|2021-07-21 18:45:00|4354.16|4353.76|4353.79|4353.39|4355.04|4354.64|4353.54|4353.14|5123
1626893400000|2021-07-21 18:50:00|4353.91|4353.51|4353.79|4353.39|4354.79|4354.39|4353.79|4353.39|3350
1626893700000|2021-07-21 18:55:00|4354.04|4353.64|4355.04|4354.64|4355.04|4354.64|4353.79|4353.39|4651
1626894000000|2021-07-21 19:00:00|4354.79|4354.39|4355.29|4354.89|4355.54|4355.14|4354.29|4353.89|5937
1626894300000|2021-07-21 19:05:00|4355.54|4355.14|4356.29|4355.89|4356.54|4356.14|4355.04|4354.64|9124
1626894600000|2021-07-21 19:10:00|4356.54|4356.14|4355.04|4354.64|4357.04|4356.64|4354.54|4354.14|6617
1626894900000|2021-07-21 19:15:00|4355.29|4354.89|4356.54|4356.14|4357.29|4356.89|4354.79|4354.39|6666
1626895200000|2021-07-21 19:20:00|4356.62|4356.22|4356.12|4355.72|4357.12|4356.72|4355.87|4355.47|5012
1626895500000|2021-07-21 19:25:00|4355.87|4355.47|4354.62|4354.22|4356.37|4355.97|4353.62|4353.22|8235
1626895800000|2021-07-21 19:30:00|4354.37|4353.97|4356.12|4355.72|4356.37|4355.97|4353.87|4353.47|7734
1626896100000|2021-07-21 19:35:00|4355.87|4355.47|4353.37|4352.97|4356.62|4356.22|4353.37|4352.97|9446
1626896400000|2021-07-21 19:40:00|4353.62|4353.22|4354.12|4353.72|4354.87|4354.47|4353.12|4352.72|10606
1626896700000|2021-07-21 19:45:00|4353.87|4353.47|4351.74|4351.34|4354.37|4353.97|4351.62|4351.22|15954
1626897000000|2021-07-21 19:50:00|4351.62|4351.22|4357.87|4357.47|4359.37|4358.97|4349.37|4348.97|43726
1626897300000|2021-07-21 19:55:00|4358.12|4357.72|4359.62|4359.22|4360.87|4360.47|4356.87|4356.47|83917
1626897600000|2021-07-21 20:00:00|4359.29|4358.89|4361.14|4360.54|4362.14|4361.54|4358.89|4358.29|27871
1626897900000|2021-07-21 20:05:00|4361.64|4361.04|4360.64|4360.04|4361.64|4361.04|4360.64|4360.04|9044
1626898200000|2021-07-21 20:10:00|4360.89|4360.29|4361.14|4360.54|4361.14|4360.54|4360.39|4359.79|7976
1626898500000|2021-07-21 20:15:00|4360.89|4360.29|4361.64|4361.04|4361.89|4361.29|4360.89|4360.29|1387
1626898800000|2021-07-21 20:20:00|4361.76|4361.16|4361.64|4361.04|4361.89|4361.29|4361.39|4360.79|841
1626899100000|2021-07-21 20:25:00|4361.76|4361.16|4361.39|4360.79|4361.89|4361.29|4361.39|4360.79|1032
1626899400000|2021-07-21 20:30:00|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|4361.64|4361.04|496
1626899700000|2021-07-21 20:35:00|4361.51|4360.91|4361.64|4361.04|4361.89|4361.29|4361.39|4360.79|483
1626900000000|2021-07-21 20:40:00|4361.89|4361.29|4362.14|4361.54|4362.14|4361.54|4361.64|4361.04|787
1626900300000|2021-07-21 20:45:00|4361.89|4361.29|4362.14|4361.54|4362.39|4361.79|4361.89|4361.29|1462
1626900600000|2021-07-21 20:50:00|4362.26|4361.66|4363.14|4362.54|4363.39|4362.79|4362.26|4361.66|1118
1626900900000|2021-07-21 20:55:00|4363.26|4362.66|4363.96|4362.46|4363.99|4363.16|4363.14|4362.45|1344
1626901200000|2021-07-21 21:00:00|4363.99|4362.49|4364.06|4362.56|4364.61|4363.11|4363.77|4362.27|1
1626901500000|2021-07-21 21:05:00|4364.13|4362.63|4363.84|4362.34|4364.13|4362.63|4363.84|4362.34|0
1626901800000|2021-07-21 21:10:00|4364.13|4362.63|4363.91|4362.41|4364.13|4362.63|4363.91|4362.41|0
1626902100000|2021-07-21 21:15:00|4363.88|4362.38|4363.88|4362.38|4363.88|4362.38|4363.88|4362.38|0
1626902400000|2021-07-21 21:20:00|4363.91|4362.41|4363.91|4362.41|4363.99|4362.49|4363.91|4362.41|0
1626902700000|2021-07-21 21:25:00|4363.88|4362.38|4363.88|4362.38|4363.91|4362.41|4363.77|4362.27|0
1626903000000|2021-07-21 21:30:00|4363.91|4362.41|4363.8|4362.3|4363.99|4362.49|4363.8|4362.3|0
1626903300000|2021-07-21 21:35:00|4363.77|4362.27|4363.95|4362.45|4363.95|4362.45|4363.77|4362.27|0
1626903600000|2021-07-21 21:40:00|4363.91|4362.41|4363.88|4362.38|4363.95|4362.45|4363.77|4362.27|0
1626903900000|2021-07-21 21:45:00|4363.91|4362.41|4363.48|4361.98|4363.91|4362.41|4363.48|4361.98|0
1626904500000|2021-07-21 21:55:00|4363.44|4361.94|4363.55|4362.05|4363.69|4362.19|4363.44|4361.94|0
1626904800000|2021-07-21 22:00:00|4363.51|4362.91|4362.14|4361.54|4363.51|4362.91|4361.14|4360.54|1480
1626905100000|2021-07-21 22:05:00|4362.26|4361.66|4362.14|4361.54|4362.39|4361.79|4361.64|4361.04|424
1626905400000|2021-07-21 22:10:00|4362.26|4361.66|4362.14|4361.54|4362.64|4362.04|4362.14|4361.54|232
1626905700000|2021-07-21 22:15:00|4362.01|4361.41|4361.39|4360.79|4362.01|4361.41|4360.89|4360.29|501
1626906000000|2021-07-21 22:20:00|4361.64|4361.04|4361.14|4360.54|4361.64|4361.04|4361.14|4360.54|220
1626906300000|2021-07-21 22:25:00|4361.39|4360.79|4361.39|4360.79|4361.89|4361.29|4361.39|4360.79|128
1626906600000|2021-07-21 22:30:00|4361.64|4361.04|4361.64|4361.04|4361.89|4361.29|4361.39|4360.79|174
1626906900000|2021-07-21 22:35:00|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|143
1626907200000|2021-07-21 22:40:00|4361.64|4361.04|4361.89|4361.29|4361.89|4361.29|4361.39|4360.79|106
1626907500000|2021-07-21 22:45:00|4362.01|4361.41|4362.89|4362.29|4362.89|4362.29|4361.89|4361.29|281
1626907800000|2021-07-21 22:50:00|4362.76|4362.16|4362.14|4361.54|4362.89|4362.29|4362.14|4361.54|185
1626908100000|2021-07-21 22:55:00|4362.26|4361.66|4362.14|4361.54|4362.39|4361.79|4362.14|4361.54|136
1626908400000|2021-07-21 23:00:00|4362.39|4361.79|4363.39|4362.79|4363.39|4362.79|4362.39|4361.79|541
1626908700000|2021-07-21 23:05:00|4363.26|4362.66|4362.14|4361.54|4363.39|4362.79|4362.14|4361.54|302
1626909000000|2021-07-21 23:10:00|4362.39|4361.79|4362.14|4361.54|4362.39|4361.79|4362.14|4361.54|198
1626909300000|2021-07-21 23:15:00|4362.39|4361.79|4362.39|4361.79|4362.39|4361.79|4362.14|4361.54|321
1626909600000|2021-07-21 23:20:00|4362.26|4361.66|4362.64|4362.04|4362.64|4362.04|4362.14|4361.54|170
1626909900000|2021-07-21 23:25:00|4362.76|4362.16|4362.64|4362.04|4362.89|4362.29|4362.14|4361.54|179
1626910200000|2021-07-21 23:30:00|4362.51|4361.91|4361.89|4361.29|4362.64|4362.04|4361.39|4360.79|421
1626910500000|2021-07-21 23:35:00|4362.14|4361.54|4364.39|4363.79|4365.14|4364.54|4362.14|4361.54|1005
1626910800000|2021-07-21 23:40:00|4364.64|4364.04|4364.39|4363.79|4364.64|4364.04|4364.14|4363.54|228
1626911100000|2021-07-21 23:45:00|4364.26|4363.66|4365.39|4364.79|4365.39|4364.79|4364.14|4363.54|362
1626911400000|2021-07-21 23:50:00|4365.14|4364.54|4364.14|4363.54|4365.64|4365.04|4364.14|4363.54|886
1626911700000|2021-07-21 23:55:00|4364.26|4363.66|4363.14|4362.54|4364.39|4363.79|4362.89|4362.29|418
1626912000000|2021-07-22 00:00:00|4362.89|4362.29|4362.64|4362.04|4362.89|4362.29|4361.89|4361.29|458
1626912300000|2021-07-22 00:05:00|4362.76|4362.16|4361.89|4361.29|4362.89|4362.29|4360.89|4360.29|717
1626912600000|2021-07-22 00:10:00|4362.01|4361.41|4363.14|4362.54|4363.39|4362.79|4361.89|4361.29|357
1626912900000|2021-07-22 00:15:00|4363.26|4362.66|4362.64|4362.04|4363.39|4362.79|4362.39|4361.79|442
1626913200000|2021-07-22 00:20:00|4362.76|4362.16|4362.89|4362.29|4363.89|4363.29|4362.64|4362.04|367
1626913500000|2021-07-22 00:25:00|4363.01|4362.41|4362.14|4361.54|4363.39|4362.79|4362.14|4361.54|197
1626913800000|2021-07-22 00:30:00|4362.01|4361.41|4361.64|4361.04|4362.14|4361.54|4361.14|4360.54|445
1626914100000|2021-07-22 00:35:00|4361.89|4361.29|4360.89|4360.29|4362.39|4361.79|4360.89|4360.29|476
1626914400000|2021-07-22 00:40:00|4361.01|4360.41|4360.64|4360.04|4361.39|4360.79|4360.39|4359.79|449
1626914700000|2021-07-22 00:45:00|4360.39|4359.79|4360.89|4360.29|4361.14|4360.54|4360.39|4359.79|395
1626915000000|2021-07-22 00:50:00|4361.14|4360.54|4360.89|4360.29|4361.64|4361.04|4360.76|4360.16|268
1626915300000|2021-07-22 00:55:00|4361.01|4360.41|4360.64|4360.04|4361.14|4360.54|4360.39|4359.79|304
1626915600000|2021-07-22 01:00:00|4360.89|4360.29|4360.64|4360.04|4360.89|4360.29|4360.39|4359.79|301
1626915900000|2021-07-22 01:05:00|4360.89|4360.29|4361.14|4360.54|4361.14|4360.54|4360.89|4360.29|215
1626916200000|2021-07-22 01:10:00|4361.01|4360.41|4361.89|4361.29|4362.14|4361.54|4360.89|4360.29|374
1626916500000|2021-07-22 01:15:00|4362.14|4361.54|4361.39|4360.79|4362.39|4361.79|4361.14|4360.54|309
1626916800000|2021-07-22 01:20:00|4361.51|4360.91|4360.89|4360.29|4362.14|4361.54|4360.89|4360.29|318
1626917100000|2021-07-22 01:25:00|4361.01|4360.41|4361.14|4360.54|4361.39|4360.79|4360.89|4360.29|291
1626917400000|2021-07-22 01:30:00|4361.39|4360.79|4362.39|4361.79|4362.39|4361.79|4360.89|4360.29|391
1626917700000|2021-07-22 01:35:00|4362.51|4361.91|4362.64|4362.04|4363.64|4363.04|4362.51|4361.91|576
1626918000000|2021-07-22 01:40:00|4362.39|4361.79|4364.14|4363.54|4364.64|4364.04|4362.39|4361.79|778
1626918300000|2021-07-22 01:45:00|4364.39|4363.79|4364.14|4363.54|4364.89|4364.29|4363.89|4363.29|413
1626918600000|2021-07-22 01:50:00|4364.26|4363.66|4363.64|4363.04|4364.76|4364.16|4363.64|4363.04|392
1626918900000|2021-07-22 01:55:00|4363.76|4363.16|4363.89|4363.29|4364.39|4363.79|4363.76|4363.16|218
1626919200000|2021-07-22 02:00:00|4364.01|4363.41|4362.89|4362.29|4364.39|4363.79|4362.89|4362.29|265
1626919500000|2021-07-22 02:05:00|4363.14|4362.54|4362.89|4362.29|4363.64|4363.04|4362.89|4362.29|331
1626919800000|2021-07-22 02:10:00|4363.14|4362.54|4363.39|4362.79|4363.89|4363.29|4363.14|4362.54|246
1626920100000|2021-07-22 02:15:00|4363.64|4363.04|4363.39|4362.79|4364.14|4363.54|4363.14|4362.54|247
1626920400000|2021-07-22 02:20:00|4363.64|4363.04|4363.89|4363.29|4364.01|4363.41|4363.39|4362.79|254
1626920700000|2021-07-22 02:25:00|4364.01|4363.41|4363.51|4362.91|4364.14|4363.54|4363.39|4362.79|162
1626921000000|2021-07-22 02:30:00|4363.39|4362.79|4363.14|4362.54|4364.14|4363.54|4363.14|4362.54|252
1626921300000|2021-07-22 02:35:00|4363.39|4362.79|4363.51|4362.91|4363.64|4363.04|4362.89|4362.29|197
1626921600000|2021-07-22 02:40:00|4363.64|4363.04|4363.39|4362.79|4364.01|4363.41|4363.14|4362.54|190
1626921900000|2021-07-22 02:45:00|4363.14|4362.54|4361.89|4361.29|4363.14|4362.54|4361.64|4361.04|830
1626922200000|2021-07-22 02:50:00|4361.76|4361.16|4361.64|4361.04|4362.14|4361.54|4361.39|4360.79|308
1626922500000|2021-07-22 02:55:00|4361.76|4361.16|4361.64|4361.04|4362.39|4361.79|4361.64|4361.04|217
1626922800000|2021-07-22 03:00:00|4361.89|4361.29|4361.64|4361.04|4361.89|4361.29|4361.14|4360.54|226
1626923100000|2021-07-22 03:05:00|4361.51|4360.91|4362.39|4361.79|4362.89|4362.29|4361.39|4360.79|374
1626923400000|2021-07-22 03:10:00|4362.14|4361.54|4362.39|4361.79|4362.89|4362.29|4362.14|4361.54|134
1626923700000|2021-07-22 03:15:00|4362.26|4361.66|4362.64|4362.04|4362.89|4362.29|4362.14|4361.54|165
1626924000000|2021-07-22 03:20:00|4362.76|4362.16|4362.64|4362.04|4363.14|4362.54|4362.64|4362.04|81
1626924300000|2021-07-22 03:25:00|4362.76|4362.16|4362.39|4361.79|4362.89|4362.29|4362.14|4361.54|104
1626924600000|2021-07-22 03:30:00|4362.26|4361.66|4361.64|4361.04|4362.39|4361.79|4361.39|4360.79|239
1626924900000|2021-07-22 03:35:00|4361.51|4360.91|4361.89|4361.29|4361.89|4361.29|4361.39|4360.79|173
1626925200000|2021-07-22 03:40:00|4362.14|4361.54|4361.89|4361.29|4362.14|4361.54|4361.89|4361.29|178
1626925500000|2021-07-22 03:45:00|4361.76|4361.16|4362.14|4361.54|4362.14|4361.54|4361.39|4360.79|74
1626925800000|2021-07-22 03:50:00|4362.26|4361.66|4362.14|4361.54|4362.39|4361.79|4361.64|4361.04|102
1626926100000|2021-07-22 03:55:00|4362.26|4361.66|4361.89|4361.29|4362.64|4362.04|4361.89|4361.29|141
1626926400000|2021-07-22 04:00:00|4362.01|4361.41|4362.14|4361.54|4362.39|4361.79|4361.89|4361.29|113
1626926700000|2021-07-22 04:05:00|4362.01|4361.41|4362.14|4361.54|4362.26|4361.66|4361.89|4361.29|108
1626927000000|2021-07-22 04:10:00|4361.89|4361.29|4362.14|4361.54|4362.39|4361.79|4361.89|4361.29|166
1626927300000|2021-07-22 04:15:00|4362.39|4361.79|4361.89|4361.29|4362.39|4361.79|4361.64|4361.04|83
1626927600000|2021-07-22 04:20:00|4361.76|4361.16|4361.64|4361.04|4362.01|4361.41|4361.64|4361.04|94
1626927900000|2021-07-22 04:25:00|4361.39|4360.79|4361.64|4361.04|4361.64|4361.04|4361.39|4360.79|137
1626928200000|2021-07-22 04:30:00|4361.51|4360.91|4361.89|4361.29|4362.14|4361.54|4361.39|4360.79|143
1626928500000|2021-07-22 04:35:00|4361.76|4361.16|4361.89|4361.29|4361.89|4361.29|4361.64|4361.04|30
1626928800000|2021-07-22 04:40:00|4362.01|4361.41|4361.14|4360.54|4362.14|4361.54|4361.14|4360.54|165
1626929100000|2021-07-22 04:45:00|4361.39|4360.79|4361.64|4361.04|4361.64|4361.04|4361.39|4360.79|180
1626929400000|2021-07-22 04:50:00|4361.51|4360.91|4361.89|4361.29|4361.89|4361.29|4361.39|4360.79|72
1626929700000|2021-07-22 04:55:00|4361.76|4361.16|4361.64|4361.04|4361.89|4361.29|4361.64|4361.04|111
1626930000000|2021-07-22 05:00:00|4361.51|4360.91|4361.64|4361.04|4361.64|4361.04|4361.14|4360.54|360
1626930300000|2021-07-22 05:05:00|4361.39|4360.79|4360.89|4360.29|4361.64|4361.04|4360.39|4359.79|401
1626930600000|2021-07-22 05:10:00|4360.64|4360.04|4361.14|4360.54|4361.14|4360.54|4360.64|4360.04|162
1626930900000|2021-07-22 05:15:00|4361.26|4360.66|4360.89|4360.29|4361.64|4361.04|4360.89|4360.29|196
1626931200000|2021-07-22 05:20:00|4361.14|4360.54|4361.39|4360.79|4361.64|4361.04|4361.14|4360.54|135
1626931500000|2021-07-22 05:25:00|4361.51|4360.91|4361.89|4361.29|4361.89|4361.29|4361.39|4360.79|174
1626931800000|2021-07-22 05:30:00|4361.76|4361.16|4363.39|4362.79|4363.39|4362.79|4361.64|4361.04|400
1626932100000|2021-07-22 05:35:00|4363.51|4362.91|4362.89|4362.29|4363.89|4363.29|4362.64|4362.04|457
1626932400000|2021-07-22 05:40:00|4362.76|4362.16|4363.64|4363.04|4363.64|4363.04|4362.64|4362.04|128
1626932700000|2021-07-22 05:45:00|4363.76|4363.16|4363.89|4363.29|4364.39|4363.79|4363.64|4363.04|295
1626933000000|2021-07-22 05:50:00|4363.76|4363.16|4362.89|4362.29|4363.89|4363.29|4362.89|4362.29|387
1626933300000|2021-07-22 05:55:00|4362.76|4362.16|4362.89|4362.29|4363.26|4362.66|4361.89|4361.29|473
1626933600000|2021-07-22 06:00:00|4362.76|4362.16|4362.14|4361.54|4362.89|4362.29|4361.89|4361.29|429
1626933900000|2021-07-22 06:05:00|4362.01|4361.41|4362.64|4362.04|4363.51|4362.91|4362.01|4361.41|790
1626934200000|2021-07-22 06:10:00|4362.51|4361.91|4362.14|4361.54|4362.64|4362.04|4361.89|4361.29|350
1626934500000|2021-07-22 06:15:00|4361.89|4361.29|4361.39|4360.79|4361.89|4361.29|4361.14|4360.54|503
1626934800000|2021-07-22 06:20:00|4361.64|4361.04|4362.14|4361.54|4362.14|4361.54|4361.39|4360.79|381
1626935100000|2021-07-22 06:25:00|4361.89|4361.29|4362.14|4361.54|4362.89|4362.29|4361.89|4361.29|297
1626935400000|2021-07-22 06:30:00|4362.26|4361.66|4363.39|4362.79|4363.64|4363.04|4362.14|4361.54|345
1626935700000|2021-07-22 06:35:00|4363.26|4362.66|4364.89|4364.29|4364.89|4364.29|4362.39|4361.79|893
1626936000000|2021-07-22 06:40:00|4365.14|4364.54|4364.64|4364.04|4366.26|4365.66|4364.64|4364.04|1391
1626936300000|2021-07-22 06:45:00|4364.76|4364.16|4365.39|4364.79|4365.64|4365.04|4364.64|4364.04|835
1626936600000|2021-07-22 06:50:00|4365.14|4364.54|4364.39|4363.79|4365.14|4364.54|4364.14|4363.54|596
1626936900000|2021-07-22 06:55:00|4364.26|4363.66|4364.64|4364.04|4365.14|4364.54|4364.14|4363.54|555
1626937200000|2021-07-22 07:00:00|4364.89|4364.29|4366.26|4365.66|4368.64|4368.04|4364.39|4363.79|4959
1626937500000|2021-07-22 07:05:00|4366.39|4365.79|4366.89|4366.29|4367.14|4366.54|4365.89|4365.29|1676
1626937800000|2021-07-22 07:10:00|4366.76|4366.16|4367.39|4366.79|4368.14|4367.54|4366.14|4365.54|1677
1626938100000|2021-07-22 07:15:00|4367.64|4367.04|4366.64|4366.04|4368.64|4368.04|4366.64|4366.04|1491
1626938400000|2021-07-22 07:20:00|4366.76|4366.16|4368.14|4367.54|4368.64|4368.04|4366.64|4366.04|1623
1626938700000|2021-07-22 07:25:00|4368.01|4367.41|4364.39|4363.79|4368.64|4368.04|4363.89|4363.29|2387
1626939000000|2021-07-22 07:30:00|4364.26|4363.66|4362.39|4361.79|4365.89|4365.29|4362.39|4361.79|2182
1626939300000|2021-07-22 07:35:00|4362.64|4362.04|4363.64|4363.04|4364.64|4364.04|4362.26|4361.66|962
1626939600000|2021-07-22 07:40:00|4363.51|4362.91|4363.39|4362.79|4364.89|4364.29|4363.14|4362.54|1214
1626939900000|2021-07-22 07:45:00|4363.51|4362.91|4363.64|4363.04|4364.14|4363.54|4363.14|4362.54|972
1626940200000|2021-07-22 07:50:00|4363.51|4362.91|4364.39|4363.79|4364.89|4364.29|4363.14|4362.54|1451
1626940500000|2021-07-22 07:55:00|4364.14|4363.54|4365.14|4364.54|4365.39|4364.79|4364.14|4363.54|1381
1626940800000|2021-07-22 08:00:00|4364.89|4364.29|4364.39|4363.79|4364.89|4364.29|4363.39|4362.79|1378
1626941100000|2021-07-22 08:05:00|4364.14|4363.54|4365.89|4365.29|4365.89|4365.29|4363.89|4363.29|1435
1626941400000|2021-07-22 08:10:00|4365.76|4365.16|4364.89|4364.29|4366.14|4365.54|4364.39|4363.79|1190
1626941700000|2021-07-22 08:15:00|4364.76|4364.16|4364.64|4364.04|4364.89|4364.29|4363.64|4363.04|755
1626942000000|2021-07-22 08:20:00|4364.76|4364.16|4364.89|4364.29|4365.14|4364.54|4363.89|4363.29|994
1626942300000|2021-07-22 08:25:00|4365.01|4364.41|4365.64|4365.04|4366.14|4365.54|4364.89|4364.29|832
1626942600000|2021-07-22 08:30:00|4365.39|4364.79|4365.89|4365.29|4365.89|4365.29|4365.14|4364.54|649
1626942900000|2021-07-22 08:35:00|4366.01|4365.41|4364.89|4364.29|4366.39|4365.79|4364.64|4364.04|808
1626943200000|2021-07-22 08:40:00|4365.14|4364.54|4366.14|4365.54|4366.14|4365.54|4365.14|4364.54|753
1626943500000|2021-07-22 08:45:00|4366.26|4365.66|4365.64|4365.04|4366.64|4366.04|4365.64|4365.04|669
1626943800000|2021-07-22 08:50:00|4365.76|4365.16|4365.14|4364.54|4366.14|4365.54|4364.39|4363.79|636
1626944100000|2021-07-22 08:55:00|4365.01|4364.41|4365.64|4365.04|4365.64|4365.04|4364.89|4364.29|479
1626944400000|2021-07-22 09:00:00|4365.51|4364.91|4365.14|4364.54|4365.64|4365.04|4364.64|4364.04|510
1626944700000|2021-07-22 09:05:00|4364.89|4364.29|4364.89|4364.29|4365.39|4364.79|4364.39|4363.79|754
1626945000000|2021-07-22 09:10:00|4364.76|4364.16|4365.39|4364.79|4365.64|4365.04|4364.39|4363.79|712
1626945300000|2021-07-22 09:15:00|4365.14|4364.54|4365.89|4365.29|4366.14|4365.54|4364.89|4364.29|1017
1626945600000|2021-07-22 09:20:00|4366.01|4365.41|4366.39|4365.79|4366.64|4366.04|4365.64|4365.04|1004
1626945900000|2021-07-22 09:25:00|4366.26|4365.66|4367.14|4366.54|4367.64|4367.04|4366.14|4365.54|935
1626946200000|2021-07-22 09:30:00|4366.89|4366.29|4366.39|4365.79|4366.89|4366.29|4365.89|4365.29|628
1626946500000|2021-07-22 09:35:00|4366.51|4365.91|4367.39|4366.79|4367.64|4367.04|4366.51|4365.91|759
1626946800000|2021-07-22 09:40:00|4367.14|4366.54|4367.39|4366.79|4367.64|4367.04|4367.14|4366.54|560
1626947100000|2021-07-22 09:45:00|4367.26|4366.66|4367.89|4367.29|4368.14|4367.54|4367.14|4366.54|628
1626947400000|2021-07-22 09:50:00|4367.64|4367.04|4367.64|4367.04|4368.14|4367.54|4367.39|4366.79|824
1626947700000|2021-07-22 09:55:00|4367.89|4367.29|4366.89|4366.29|4367.89|4367.29|4366.64|4366.04|845
1626948000000|2021-07-22 10:00:00|4366.64|4366.04|4367.39|4366.79|4367.51|4366.91|4366.39|4365.79|997
1626948300000|2021-07-22 10:05:00|4367.51|4366.91|4365.39|4364.79|4367.51|4366.91|4364.89|4364.29|1395
1626948600000|2021-07-22 10:10:00|4365.64|4365.04|4366.64|4366.04|4366.89|4366.29|4365.64|4365.04|826
1626948900000|2021-07-22 10:15:00|4366.89|4366.29|4366.64|4366.04|4366.89|4366.29|4365.64|4365.04|674
1626949200000|2021-07-22 10:20:00|4366.51|4365.91|4366.64|4366.04|4367.14|4366.54|4366.14|4365.54|587
1626949500000|2021-07-22 10:25:00|4366.51|4365.91|4366.64|4366.04|4366.89|4366.29|4366.39|4365.79|434
1626949800000|2021-07-22 10:30:00|4366.89|4366.29|4367.14|4366.54|4367.39|4366.79|4366.64|4366.04|404
1626950100000|2021-07-22 10:35:00|4367.01|4366.41|4366.89|4366.29|4367.64|4367.04|4366.89|4366.29|616
1626950400000|2021-07-22 10:40:00|4367.01|4366.41|4368.14|4367.54|4368.14|4367.54|4366.89|4366.29|527
1626950700000|2021-07-22 10:45:00|4368.39|4367.79|4368.89|4368.29|4368.89|4368.29|4367.64|4367.04|1400
1626951000000|2021-07-22 10:50:00|4369.14|4368.54|4369.89|4369.29|4369.89|4369.29|4368.89|4368.29|1301
1626951300000|2021-07-22 10:55:00|4369.64|4369.04|4368.64|4368.04|4369.64|4369.04|4368.39|4367.79|1491
1626951600000|2021-07-22 11:00:00|4368.39|4367.79|4366.89|4366.29|4368.39|4367.79|4366.89|4366.29|1774
1626951900000|2021-07-22 11:05:00|4366.76|4366.16|4367.14|4366.54|4367.14|4366.54|4366.39|4365.79|1687
1626952200000|2021-07-22 11:10:00|4366.89|4366.29|4366.64|4366.04|4366.89|4366.29|4365.64|4365.04|1499
1626952500000|2021-07-22 11:15:00|4366.14|4365.54|4365.39|4364.79|4366.89|4366.29|4365.39|4364.79|1473
1626952800000|2021-07-22 11:20:00|4365.51|4364.91|4365.14|4364.54|4365.64|4365.04|4364.89|4364.29|1297
1626953100000|2021-07-22 11:25:00|4364.89|4364.29|4363.89|4363.29|4364.89|4364.29|4363.64|4363.04|2009
1626953400000|2021-07-22 11:30:00|4363.64|4363.04|4365.39|4364.79|4365.39|4364.79|4363.64|4363.04|1422
1626953700000|2021-07-22 11:35:00|4365.14|4364.54|4365.39|4364.79|4365.64|4365.04|4364.39|4363.79|946
1626954000000|2021-07-22 11:40:00|4365.51|4364.91|4362.89|4362.29|4365.64|4365.04|4362.14|4361.54|1670
1626954300000|2021-07-22 11:45:00|4363.14|4362.54|4363.14|4362.54|4364.89|4364.29|4363.01|4362.41|2034
1626954600000|2021-07-22 11:50:00|4363.39|4362.79|4364.14|4363.54|4364.64|4364.04|4363.14|4362.54|1368
1626954900000|2021-07-22 11:55:00|4364.39|4363.79|4365.14|4364.54|4365.64|4365.04|4363.89|4363.29|1569
1626955200000|2021-07-22 12:00:00|4365.39|4364.79|4362.39|4361.79|4365.39|4364.79|4362.39|4361.79|2318
1626955500000|2021-07-22 12:05:00|4362.26|4361.66|4361.64|4361.04|4362.89|4362.29|4360.89|4360.29|2375
1626955800000|2021-07-22 12:10:00|4361.39|4360.79|4363.14|4362.54|4363.39|4362.79|4361.14|4360.54|2267
1626956100000|2021-07-22 12:15:00|4362.89|4362.29|4363.14|4362.54|4363.39|4362.79|4362.76|4362.16|1180
1626956400000|2021-07-22 12:20:00|4363.26|4362.66|4363.64|4363.04|4364.14|4363.54|4362.64|4362.04|1382
1626956700000|2021-07-22 12:25:00|4363.76|4363.16|4363.39|4362.79|4364.14|4363.54|4362.14|4361.54|1259
1626957000000|2021-07-22 12:30:00|4363.64|4363.04|4361.64|4361.04|4363.64|4363.04|4360.39|4359.79|4654
1626957300000|2021-07-22 12:35:00|4361.89|4361.29|4356.64|4356.04|4361.89|4361.29|4356.64|4356.04|7318
1626957600000|2021-07-22 12:40:00|4356.89|4356.29|4358.14|4357.54|4358.39|4357.79|4356.39|4355.79|6009
1626957900000|2021-07-22 12:45:00|4357.89|4357.29|4357.89|4357.29|4358.14|4357.54|4356.39|4355.79|3647
1626958200000|2021-07-22 12:50:00|4357.76|4357.16|4354.64|4354.04|4357.89|4357.29|4354.64|4354.04|6244
1626958500000|2021-07-22 12:55:00|4354.89|4354.29|4356.89|4356.29|4356.89|4356.29|4354.64|4354.04|4274
1626958800000|2021-07-22 13:00:00|4356.39|4355.79|4356.89|4356.29|4358.14|4357.54|4356.39|4355.79|3793
1626959100000|2021-07-22 13:05:00|4357.14|4356.54|4357.14|4356.54|4358.01|4357.41|4356.64|4356.04|2562
1626959400000|2021-07-22 13:10:00|4356.89|4356.29|4357.39|4356.79|4357.89|4357.29|4355.39|4354.79|4066
1626959700000|2021-07-22 13:15:00|4357.51|4356.91|4359.64|4359.04|4360.64|4360.04|4357.39|4356.79|4867
1626960000000|2021-07-22 13:20:00|4359.39|4358.79|4359.39|4358.79|4360.39|4359.79|4358.89|4358.29|1618
1626960300000|2021-07-22 13:25:00|4359.26|4358.66|4360.64|4360.04|4361.14|4360.54|4359.14|4358.54|5797
1626960600000|2021-07-22 13:30:00|4360.54|4360.14|4359.29|4358.89|4363.54|4363.14|4358.54|4358.14|29488
1626960900000|2021-07-22 13:35:00|4359.04|4358.64|4357.04|4356.64|4359.04|4358.64|4353.54|4353.14|24093
1626961200000|2021-07-22 13:40:00|4357.29|4356.89|4362.04|4361.64|4363.29|4362.89|4356.29|4355.89|26200
1626961500000|2021-07-22 13:45:00|4362.16|4361.76|4355.54|4355.14|4363.29|4362.89|4355.04|4354.64|23015
1626961800000|2021-07-22 13:50:00|4355.04|4354.64|4356.04|4355.64|4358.79|4358.39|4352.54|4352.14|28252
1626962100000|2021-07-22 13:55:00|4355.79|4355.39|4356.79|4356.39|4356.79|4356.39|4354.04|4353.64|14211
1626962400000|2021-07-22 14:00:00|4357.29|4356.89|4356.79|4356.39|4360.54|4360.14|4356.04|4355.64|19275
1626962700000|2021-07-22 14:05:00|4356.54|4356.14|4358.29|4357.89|4358.79|4358.39|4353.79|4353.39|13743
1626963000000|2021-07-22 14:10:00|4358.04|4357.64|4361.29|4360.89|4361.29|4360.89|4358.04|4357.64|13533
1626963300000|2021-07-22 14:15:00|4361.04|4360.64|4360.41|4360.01|4361.29|4360.89|4358.54|4358.14|10383
1626963600000|2021-07-22 14:20:00|4360.54|4360.14|4357.79|4357.39|4361.04|4360.64|4357.29|4356.89|9150
1626963900000|2021-07-22 14:25:00|4358.29|4357.89|4360.29|4359.89|4360.79|4360.39|4357.54|4357.14|9292
1626964200000|2021-07-22 14:30:00|4360.04|4359.64|4361.79|4361.39|4362.54|4362.14|4359.79|4359.39|10055
1626964500000|2021-07-22 14:35:00|4362.04|4361.64|4363.79|4363.39|4364.04|4363.64|4360.79|4360.39|8446
1626964800000|2021-07-22 14:40:00|4363.91|4363.51|4365.29|4364.89|4366.79|4366.39|4363.29|4362.89|11185
1626965100000|2021-07-22 14:45:00|4365.04|4364.64|4364.79|4364.39|4365.79|4365.39|4363.04|4362.64|8469
1626965400000|2021-07-22 14:50:00|4364.54|4364.14|4364.79|4364.39|4365.04|4364.64|4363.29|4362.89|6688
1626965700000|2021-07-22 14:55:00|4365.04|4364.64|4363.54|4363.14|4365.29|4364.89|4363.54|4363.14|7660
1626966000000|2021-07-22 15:00:00|4363.29|4362.89|4362.54|4362.14|4364.54|4364.14|4362.29|4361.89|9115
1626966300000|2021-07-22 15:05:00|4362.29|4361.89|4362.04|4361.64|4362.54|4362.14|4359.79|4359.39|10323
1626966600000|2021-07-22 15:10:00|4361.79|4361.39|4360.54|4360.14|4362.29|4361.89|4359.04|4358.64|10016
1626966900000|2021-07-22 15:15:00|4360.79|4360.39|4361.63|4361.23|4361.79|4361.39|4359.04|4358.64|10724
1626967200000|2021-07-22 15:20:00|4361.88|4361.48|4362.13|4361.73|4363.13|4362.73|4360.38|4359.98|8587
1626967500000|2021-07-22 15:25:00|4362.38|4361.98|4359.88|4359.48|4362.38|4361.98|4357.13|4356.73|13250
1626967800000|2021-07-22 15:30:00|4360.13|4359.73|4357.63|4357.23|4361.13|4360.73|4357.63|4357.23|9498
1626968100000|2021-07-22 15:35:00|4357.88|4357.48|4359.38|4358.98|4359.63|4359.23|4357.63|4357.23|7180
1626968400000|2021-07-22 15:40:00|4359.13|4358.73|4355.63|4355.23|4359.38|4358.98|4355.38|4354.98|11964
1626968700000|2021-07-22 15:45:00|4355.88|4355.48|4357.13|4356.73|4357.63|4357.23|4354.88|4354.48|8181
1626969000000|2021-07-22 15:50:00|4357.38|4356.98|4358.13|4357.73|4358.13|4357.73|4356.13|4355.73|5296
1626969300000|2021-07-22 15:55:00|4358.38|4357.98|4358.13|4357.73|4358.88|4358.48|4357.63|4357.23|6186
1626969600000|2021-07-22 16:00:00|4358.38|4357.98|4354.63|4354.23|4359.38|4358.98|4354.38|4353.98|8977
1626969900000|2021-07-22 16:05:00|4354.88|4354.48|4351.13|4350.73|4355.38|4354.98|4351.13|4350.73|14445
1626970200000|2021-07-22 16:10:00|4351.38|4350.98|4352.38|4351.98|4352.63|4352.23|4350.63|4350.23|14166
1626970500000|2021-07-22 16:15:00|4352.63|4352.23|4351.63|4351.23|4354.63|4354.23|4351.63|4351.23|10285
1626970800000|2021-07-22 16:20:00|4351.88|4351.48|4350.63|4350.23|4352.38|4351.98|4350.13|4349.73|9495
1626971100000|2021-07-22 16:25:00|4350.38|4349.98|4355.63|4355.23|4356.13|4355.73|4350.38|4349.98|12595
1626971400000|2021-07-22 16:30:00|4355.38|4354.98|4355.63|4355.23|4355.88|4355.48|4354.38|4353.98|6895
1626971700000|2021-07-22 16:35:00|4355.88|4355.48|4358.88|4358.48|4359.13|4358.73|4355.63|4355.23|7756
1626972000000|2021-07-22 16:40:00|4358.8|4358.4|4358.8|4358.4|4359.3|4358.9|4357.3|4356.9|7281
1626972300000|2021-07-22 16:45:00|4358.55|4358.15|4355.8|4355.4|4358.8|4358.4|4355.8|4355.4|5721
1626972600000|2021-07-22 16:50:00|4356.05|4355.65|4358.55|4358.15|4359.05|4358.65|4356.05|4355.65|6968
1626972900000|2021-07-22 16:55:00|4358.3|4357.9|4361.05|4360.65|4361.05|4360.65|4358.3|4357.9|6254
1626973200000|2021-07-22 17:00:00|4360.8|4360.4|4361.3|4360.9|4361.55|4361.15|4359.8|4359.4|6466
1626973500000|2021-07-22 17:05:00|4361.55|4361.15|4361.3|4360.9|4361.8|4361.4|4360.8|4360.4|3952
1626973800000|2021-07-22 17:10:00|4361.05|4360.65|4362.8|4362.4|4363.8|4363.4|4361.05|4360.65|8626
1626974100000|2021-07-22 17:15:00|4362.55|4362.15|4362.8|4362.4|4363.55|4363.15|4362.55|4362.15|5378
1626974400000|2021-07-22 17:20:00|4362.67|4362.27|4363.55|4363.15|4363.55|4363.15|4361.55|4361.15|5176
1626974700000|2021-07-22 17:25:00|4363.3|4362.9|4363.3|4362.9|4363.8|4363.4|4362.3|4361.9|4256
1626975000000|2021-07-22 17:30:00|4363.05|4362.65|4364.3|4363.9|4364.55|4364.15|4362.8|4362.4|5081
1626975300000|2021-07-22 17:35:00|4364.55|4364.15|4364.05|4363.65|4364.8|4364.4|4363.8|4363.4|4342
1626975600000|2021-07-22 17:40:00|4364.3|4363.9|4364.05|4363.65|4364.55|4364.15|4364.05|4363.65|3545
1626975900000|2021-07-22 17:45:00|4364.3|4363.9|4364.3|4363.9|4364.3|4363.9|4362.92|4362.52|4792
1626976200000|2021-07-22 17:50:00|4364.05|4363.65|4364.8|4364.4|4365.3|4364.9|4363.55|4363.15|4605
1626976500000|2021-07-22 17:55:00|4365.05|4364.65|4365.3|4364.9|4365.3|4364.9|4364.05|4363.65|4990
1626976800000|2021-07-22 18:00:00|4365.17|4364.77|4365.3|4364.9|4365.3|4364.9|4364.55|4364.15|5314
1626977100000|2021-07-22 18:05:00|4365.55|4365.15|4365.05|4364.65|4366.8|4366.4|4364.8|4364.4|11096
1626977400000|2021-07-22 18:10:00|4365.3|4364.9|4368.05|4367.65|4368.05|4367.65|4365.3|4364.9|5051
1626977700000|2021-07-22 18:15:00|4367.8|4367.4|4367.05|4366.65|4368.8|4368.4|4367.05|4366.65|7805
1626978000000|2021-07-22 18:20:00|4366.92|4366.52|4367.55|4367.15|4367.8|4367.4|4366.05|4365.65|7007
1626978300000|2021-07-22 18:25:00|4367.3|4366.9|4367.55|4367.15|4367.8|4367.4|4366.8|4366.4|4154
1626978600000|2021-07-22 18:30:00|4367.3|4366.9|4367.05|4366.65|4367.67|4367.27|4366.3|4365.9|4112
1626978900000|2021-07-22 18:35:00|4366.92|4366.52|4367.55|4367.15|4367.8|4367.4|4366.55|4366.15|4364
1626979200000|2021-07-22 18:40:00|4367.8|4367.4|4367.3|4366.9|4368.05|4367.65|4366.3|4365.9|5276
1626979500000|2021-07-22 18:45:00|4367.42|4367.02|4367.92|4367.52|4369.3|4368.9|4367.3|4366.9|6500
1626979800000|2021-07-22 18:50:00|4368.05|4367.65|4367.92|4367.52|4368.55|4368.15|4367.05|4366.65|4463
1626980100000|2021-07-22 18:55:00|4368.05|4367.65|4369.8|4369.4|4370.05|4369.65|4367.3|4366.9|8169
1626980400000|2021-07-22 19:00:00|4369.55|4369.15|4369.3|4368.9|4370.05|4369.65|4368.8|4368.4|6128
1626980700000|2021-07-22 19:05:00|4369.05|4368.65|4367.8|4367.4|4369.3|4368.9|4367.55|4367.15|7302
1626981000000|2021-07-22 19:10:00|4367.55|4367.15|4367.8|4367.4|4368.17|4367.77|4366.8|4366.4|5675
1626981300000|2021-07-22 19:15:00|4367.55|4367.15|4368.3|4367.9|4368.8|4368.4|4367.05|4366.65|5690
1626981600000|2021-07-22 19:20:00|4368.42|4368.02|4367.67|4367.27|4369.17|4368.77|4367.42|4367.02|4932
1626981900000|2021-07-22 19:25:00|4367.92|4367.52|4368.42|4368.02|4369.17|4368.77|4367.67|4367.27|4848
1626982200000|2021-07-22 19:30:00|4368.17|4367.77|4366.17|4365.77|4368.17|4367.77|4364.92|4364.52|13237
1626982500000|2021-07-22 19:35:00|4366.42|4366.02|4365.92|4365.52|4366.67|4366.27|4364.67|4364.27|6722
1626982800000|2021-07-22 19:40:00|4365.67|4365.27|4366.17|4365.77|4366.42|4366.02|4364.42|4364.02|9284
1626983100000|2021-07-22 19:45:00|4366.42|4366.02|4366.67|4366.27|4368.17|4367.77|4365.92|4365.52|8743
1626983400000|2021-07-22 19:50:00|4367.42|4367.02|4367.67|4367.27|4367.67|4367.27|4365.92|4365.52|10968
1626983700000|2021-07-22 19:55:00|4367.42|4367.02|4368.67|4368.27|4368.67|4368.27|4366.67|4366.27|32633
1626984000000|2021-07-22 20:00:00|4368.48|4368.08|4370.83|4370.23|4371.08|4370.48|4368.33|4367.73|16612
1626984300000|2021-07-22 20:05:00|4371.08|4370.48|4371.08|4370.48|4371.33|4370.73|4370.83|4370.23|6029
1626984600000|2021-07-22 20:10:00|4371.33|4370.73|4371.58|4370.98|4371.58|4370.98|4371.08|4370.48|7059
1626984900000|2021-07-22 20:15:00|4371.33|4370.73|4373.08|4372.48|4373.08|4372.48|4371.33|4370.73|2100
1626985200000|2021-07-22 20:20:00|4373.33|4372.73|4374.83|4374.23|4374.83|4374.23|4373.08|4372.48|1437
1626985500000|2021-07-22 20:25:00|4374.7|4374.1|4375.58|4374.98|4376.08|4375.48|4374.58|4373.98|1891
1626985800000|2021-07-22 20:30:00|4375.83|4375.23|4375.83|4375.23|4376.08|4375.48|4375.58|4374.98|1540
1626986100000|2021-07-22 20:35:00|4375.58|4374.98|4376.08|4375.48|4376.08|4375.48|4375.58|4374.98|1294
1626986400000|2021-07-22 20:40:00|4376.33|4375.73|4377.33|4376.73|4377.33|4376.73|4376.33|4375.73|1658
1626986700000|2021-07-22 20:45:00|4377.08|4376.48|4378.58|4377.98|4379.58|4378.98|4377.08|4376.48|3315
1626987000000|2021-07-22 20:50:00|4378.83|4378.23|4379.58|4378.98|4379.58|4378.98|4378.58|4377.98|1213
1626987300000|2021-07-22 20:55:00|4379.33|4378.73|4379.98|4378.48|4379.98|4379.23|4379.08|4378.4|1197
1626987600000|2021-07-22 21:00:00|4379.9|4378.4|4379.61|4378.11|4380.01|4378.51|4379.54|4378.04|0
1626987900000|2021-07-22 21:05:00|4379.58|4378.08|4379.98|4378.48|4379.98|4378.48|4379.36|4377.86|0
1626988200000|2021-07-22 21:10:00|4380.44|4378.94|4379.94|4378.44|4380.66|4379.16|4379.94|4378.44|0
1626988500000|2021-07-22 21:15:00|4380.23|4378.73|4380.19|4378.69|4380.3|4378.8|4379.87|4378.37|0
1626988800000|2021-07-22 21:20:00|4380.3|4378.8|4380.19|4378.69|4380.48|4378.98|4380.09|4378.59|0
1626989100000|2021-07-22 21:25:00|4380.3|4378.8|4380.48|4378.98|4380.66|4379.16|4380.23|4378.73|0
1626989400000|2021-07-22 21:30:00|4380.12|4378.62|4380.26|4378.76|4380.26|4378.76|4380.05|4378.55|0
1626989700000|2021-07-22 21:35:00|4380.3|4378.8|4380.19|4378.69|4380.3|4378.8|4380.09|4378.59|0
1626990000000|2021-07-22 21:40:00|4380.09|4378.59|4380.12|4378.62|4380.12|4378.62|4379.9|4378.4|0
1626990300000|2021-07-22 21:45:00|4380.15|4378.65|4379.54|4378.04|4380.23|4378.73|4379.54|4378.04|0
1626990600000|2021-07-22 21:50:00|4379.5|4378|4379.5|4378|4379.72|4378.22|4379.47|4377.97|0
1626990900000|2021-07-22 21:55:00|4379.47|4377.97|4379.79|4378.29|4379.79|4378.29|4379.32|4377.82|0
1626991200000|2021-07-22 22:00:00|4379.95|4379.35|4379.58|4378.98|4380.2|4379.6|4378.83|4378.23|1446
1626991500000|2021-07-22 22:05:00|4379.33|4378.73|4378.58|4377.98|4379.33|4378.73|4378.58|4377.98|305
1626991800000|2021-07-22 22:10:00|4378.83|4378.23|4378.58|4377.98|4379.08|4378.48|4378.33|4377.73|287
1626992100000|2021-07-22 22:15:00|4378.45|4377.85|4378.58|4377.98|4379.08|4378.48|4378.33|4377.73|350
1626992400000|2021-07-22 22:20:00|4378.45|4377.85|4378.58|4377.98|4378.83|4378.23|4378.33|4377.73|206
1626992700000|2021-07-22 22:25:00|4378.33|4377.73|4377.83|4377.23|4378.33|4377.73|4377.83|4377.23|290
1626993000000|2021-07-22 22:30:00|4378.08|4377.48|4378.08|4377.48|4378.2|4377.6|4377.58|4376.98|304
1626993300000|2021-07-22 22:35:00|4377.95|4377.35|4377.58|4376.98|4378.33|4377.73|4377.58|4376.98|181
1626993600000|2021-07-22 22:40:00|4377.45|4376.85|4377.83|4377.23|4377.83|4377.23|4377.33|4376.73|224
1626993900000|2021-07-22 22:45:00|4378.08|4377.48|4377.58|4376.98|4378.08|4377.48|4377.58|4376.98|176
1626994200000|2021-07-22 22:50:00|4377.7|4377.1|4378.08|4377.48|4378.2|4377.6|4377.58|4376.98|178
1626994500000|2021-07-22 22:55:00|4377.95|4377.35|4378.08|4377.48|4378.33|4377.73|4377.95|4377.35|94
1626994800000|2021-07-22 23:00:00|4378.33|4377.73|4378.33|4377.73|4378.33|4377.73|4378.08|4377.48|103
1626995100000|2021-07-22 23:05:00|4378.58|4377.98|4378.33|4377.73|4379.33|4378.73|4378.33|4377.73|365
1626995400000|2021-07-22 23:10:00|4378.08|4377.48|4378.08|4377.48|4378.33|4377.73|4378.08|4377.48|230
1626995700000|2021-07-22 23:15:00|4378.33|4377.73|4378.08|4377.48|4378.33|4377.73|4378.08|4377.48|112
1626996000000|2021-07-22 23:20:00|4377.83|4377.23|4378.33|4377.73|4378.33|4377.73|4377.58|4376.98|320
1626996300000|2021-07-22 23:25:00|4378.2|4377.6|4378.33|4377.73|4378.33|4377.73|4378.08|4377.48|112
1626996600000|2021-07-22 23:30:00|4378.2|4377.6|4377.58|4376.98|4378.33|4377.73|4377.58|4376.98|376
1626996900000|2021-07-22 23:35:00|4377.83|4377.23|4377.83|4377.23|4377.83|4377.23|4377.58|4376.98|96
1626997200000|2021-07-22 23:40:00|4377.95|4377.35|4377.58|4376.98|4378.08|4377.48|4377.58|4376.98|173
1626997500000|2021-07-22 23:45:00|4377.7|4377.1|4378.08|4377.48|4378.33|4377.73|4377.7|4377.1|317
1626997800000|2021-07-22 23:50:00|4378.2|4377.6|4378.08|4377.48|4378.33|4377.73|4378.08|4377.48|154
1626998100000|2021-07-22 23:55:00|4377.83|4377.23|4377.83|4377.23|4378.08|4377.48|4377.83|4377.23|144
1626998400000|2021-07-23 00:00:00|4377.7|4377.1|4376.08|4375.48|4377.7|4377.1|4375.83|4375.23|820
1626998700000|2021-07-23 00:05:00|4376.33|4375.73|4376.83|4376.23|4377.33|4376.73|4376.2|4375.6|502
1626999000000|2021-07-23 00:10:00|4376.95|4376.35|4377.08|4376.48|4377.33|4376.73|4376.58|4375.98|276
1626999300000|2021-07-23 00:15:00|4376.83|4376.23|4377.58|4376.98|4378.08|4377.48|4376.83|4376.23|868
1626999600000|2021-07-23 00:20:00|4377.45|4376.85|4378.33|4377.73|4378.33|4377.73|4377.45|4376.85|221
1626999900000|2021-07-23 00:25:00|4378.58|4377.98|4378.58|4377.98|4379.08|4378.48|4378.08|4377.48|503
1627000200000|2021-07-23 00:30:00|4378.7|4378.1|4379.83|4379.23|4379.83|4379.23|4378.33|4377.73|321
1627000500000|2021-07-23 00:35:00|4379.95|4379.35|4380.58|4379.98|4380.83|4380.23|4379.83|4379.23|524
1627000800000|2021-07-23 00:40:00|4380.33|4379.73|4380.33|4379.73|4380.58|4379.98|4380.08|4379.48|338
1627001100000|2021-07-23 00:45:00|4380.08|4379.48|4381.58|4380.98|4381.83|4381.23|4380.08|4379.48|783
1627001400000|2021-07-23 00:50:00|4381.7|4381.1|4381.7|4381.1|4382.33|4381.73|4381.58|4380.98|498
1627001700000|2021-07-23 00:55:00|4381.83|4381.23|4381.33|4380.73|4381.83|4381.23|4381.33|4380.73|466
1627002000000|2021-07-23 01:00:00|4381.58|4380.98|4381.08|4380.48|4381.83|4381.23|4381.08|4380.48|316
1627002300000|2021-07-23 01:05:00|4380.95|4380.35|4381.08|4380.48|4381.58|4380.98|4380.83|4380.23|415
1627002600000|2021-07-23 01:10:00|4381.2|4380.6|4380.83|4380.23|4381.33|4380.73|4380.83|4380.23|261
1627002900000|2021-07-23 01:15:00|4380.58|4379.98|4381.58|4380.98|4381.7|4381.1|4380.58|4379.98|384
1627003200000|2021-07-23 01:20:00|4381.7|4381.1|4380.83|4380.23|4381.83|4381.23|4380.83|4380.23|193
1627003500000|2021-07-23 01:25:00|4380.95|4380.35|4381.58|4380.98|4381.58|4380.98|4380.95|4380.35|137
1627003800000|2021-07-23 01:30:00|4381.33|4380.73|4381.33|4380.73|4381.58|4380.98|4380.83|4380.23|339
1627004100000|2021-07-23 01:35:00|4381.2|4380.6|4380.83|4380.23|4382.33|4381.73|4380.7|4380.1|666
1627004400000|2021-07-23 01:40:00|4381.08|4380.48|4380.58|4379.98|4381.08|4380.48|4379.58|4378.98|470
1627004700000|2021-07-23 01:45:00|4380.33|4379.73|4381.08|4380.48|4381.08|4380.48|4380.08|4379.48|216
1627005000000|2021-07-23 01:50:00|4381.2|4380.6|4381.33|4380.73|4381.7|4381.1|4381.08|4380.48|349
1627005300000|2021-07-23 01:55:00|4381.2|4380.6|4380.33|4379.73|4381.33|4380.73|4380.08|4379.48|365
1627005600000|2021-07-23 02:00:00|4380.08|4379.48|4381.33|4380.73|4381.58|4380.98|4380.08|4379.48|340
1627005900000|2021-07-23 02:05:00|4381.08|4380.48|4380.58|4379.98|4381.58|4380.98|4380.58|4379.98|260
1627006200000|2021-07-23 02:10:00|4380.33|4379.73|4380.08|4379.48|4380.83|4380.23|4379.83|4379.23|430
1627006500000|2021-07-23 02:15:00|4380.33|4379.73|4380.33|4379.73|4380.33|4379.73|4379.58|4378.98|231
1627006800000|2021-07-23 02:20:00|4380.08|4379.48|4380.08|4379.48|4380.33|4379.73|4379.33|4378.73|287
1627007100000|2021-07-23 02:25:00|4379.95|4379.35|4379.58|4378.98|4380.08|4379.48|4379.33|4378.73|401
1627007400000|2021-07-23 02:30:00|4379.45|4378.85|4379.33|4378.73|4379.83|4379.23|4379.08|4378.48|493
1627007700000|2021-07-23 02:35:00|4379.45|4378.85|4379.58|4378.98|4379.58|4378.98|4379.08|4378.48|168
1627008000000|2021-07-23 02:40:00|4379.45|4378.85|4378.7|4378.1|4379.58|4378.98|4377.95|4377.35|596
1627008300000|2021-07-23 02:45:00|4378.58|4377.98|4378.33|4377.73|4378.83|4378.23|4378.08|4377.48|309
1627008600000|2021-07-23 02:50:00|4378.58|4377.98|4378.83|4378.23|4379.08|4378.48|4378.45|4377.85|189
1627008900000|2021-07-23 02:55:00|4378.95|4378.35|4379.08|4378.48|4379.33|4378.73|4378.83|4378.23|208
1627009200000|2021-07-23 03:00:00|4378.83|4378.23|4380.08|4379.48|4380.08|4379.48|4378.58|4377.98|248
1627009500000|2021-07-23 03:05:00|4379.95|4379.35|4379.58|4378.98|4379.95|4379.35|4379.33|4378.73|154
1627009800000|2021-07-23 03:10:00|4379.45|4378.85|4378.58|4377.98|4379.58|4378.98|4378.33|4377.73|249
1627010100000|2021-07-23 03:15:00|4378.83|4378.23|4378.83|4378.23|4379.08|4378.48|4378.58|4377.98|143
1627010400000|2021-07-23 03:20:00|4378.95|4378.35|4378.83|4378.23|4379.08|4378.48|4378.58|4377.98|87
1627010700000|2021-07-23 03:25:00|4378.58|4377.98|4378.83|4378.23|4378.83|4378.23|4378.08|4377.48|186
1627011000000|2021-07-23 03:30:00|4378.7|4378.1|4379.08|4378.48|4379.33|4378.73|4378.58|4377.98|167
1627011300000|2021-07-23 03:35:00|4378.95|4378.35|4379.08|4378.48|4379.33|4378.73|4378.58|4377.98|183
1627011600000|2021-07-23 03:40:00|4378.95|4378.35|4378.83|4378.23|4378.95|4378.35|4378.58|4377.98|131
1627011900000|2021-07-23 03:45:00|4378.58|4377.98|4378.58|4377.98|4378.83|4378.23|4378.08|4377.48|283
1627012200000|2021-07-23 03:50:00|4378.7|4378.1|4378.33|4377.73|4378.83|4378.23|4378.33|4377.73|75
1627012500000|2021-07-23 03:55:00|4378.58|4377.98|4378.83|4378.23|4378.83|4378.23|4378.33|4377.73|108
1627012800000|2021-07-23 04:00:00|4378.58|4377.98|4378.33|4377.73|4378.83|4378.23|4378.33|4377.73|202
1627013100000|2021-07-23 04:05:00|4378.45|4377.85|4377.58|4376.98|4378.45|4377.85|4377.45|4376.85|331
1627013400000|2021-07-23 04:10:00|4377.83|4377.23|4377.33|4376.73|4377.83|4377.23|4377.33|4376.73|184
1627013700000|2021-07-23 04:15:00|4377.2|4376.6|4377.33|4376.73|4377.58|4376.98|4376.58|4375.98|330
1627014000000|2021-07-23 04:20:00|4377.45|4376.85|4377.83|4377.23|4378.08|4377.48|4377.45|4376.85|191
1627014300000|2021-07-23 04:25:00|4377.95|4377.35|4378.08|4377.48|4378.33|4377.73|4377.95|4377.35|117
1627014600000|2021-07-23 04:30:00|4378.33|4377.73|4378.95|4378.35|4379.08|4378.48|4378.33|4377.73|234
1627014900000|2021-07-23 04:35:00|4378.83|4378.23|4379.08|4378.48|4379.33|4378.73|4378.83|4378.23|119
1627015200000|2021-07-23 04:40:00|4379.2|4378.6|4378.83|4378.23|4379.33|4378.73|4378.83|4378.23|196
1627015500000|2021-07-23 04:45:00|4378.95|4378.35|4379.08|4378.48|4379.33|4378.73|4378.83|4378.23|138
1627015800000|2021-07-23 04:50:00|4379.2|4378.6|4379.58|4378.98|4379.58|4378.98|4379.08|4378.48|184
1627016100000|2021-07-23 04:55:00|4379.45|4378.85|4379.08|4378.48|4379.7|4379.1|4379.08|4378.48|150
1627016400000|2021-07-23 05:00:00|4379.33|4378.73|4377.83|4377.23|4379.33|4378.73|4377.45|4376.85|541
1627016700000|2021-07-23 05:05:00|4377.58|4376.98|4378.58|4377.98|4378.58|4377.98|4377.58|4376.98|262
1627017000000|2021-07-23 05:10:00|4378.45|4377.85|4378.83|4378.23|4379.08|4378.48|4378.33|4377.73|138
1627017300000|2021-07-23 05:15:00|4378.58|4377.98|4378.58|4377.98|4379.33|4378.73|4378.58|4377.98|208
1627017600000|2021-07-23 05:20:00|4378.7|4378.1|4379.08|4378.48|4379.33|4378.73|4378.58|4377.98|149
1627017900000|2021-07-23 05:25:00|4379.2|4378.6|4379.08|4378.48|4379.33|4378.73|4378.83|4378.23|138
1627018200000|2021-07-23 05:30:00|4378.83|4378.23|4378.7|4378.1|4378.95|4378.35|4378.33|4377.73|266
1627018500000|2021-07-23 05:35:00|4378.83|4378.23|4378.83|4378.23|4379.08|4378.48|4378.58|4377.98|228
1627018800000|2021-07-23 05:40:00|4378.95|4378.35|4378.58|4377.98|4379.08|4378.48|4378.08|4377.48|135
1627019100000|2021-07-23 05:45:00|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.33|4377.73|106
1627019400000|2021-07-23 05:50:00|4378.7|4378.1|4378.58|4377.98|4378.83|4378.23|4378.08|4377.48|128
1627019700000|2021-07-23 05:55:00|4378.83|4378.23|4378.83|4378.23|4378.83|4378.23|4378.33|4377.73|291
1627020000000|2021-07-23 06:00:00|4378.58|4377.98|4380.58|4379.98|4380.58|4379.98|4378.33|4377.73|899
1627020300000|2021-07-23 06:05:00|4380.83|4380.23|4380.08|4379.48|4381.08|4380.48|4379.83|4379.23|660
1627020600000|2021-07-23 06:10:00|4380.2|4379.6|4380.33|4379.73|4380.58|4379.98|4379.33|4378.73|631
1627020900000|2021-07-23 06:15:00|4380.08|4379.48|4382.08|4381.48|4382.08|4381.48|4379.83|4379.23|752
1627021200000|2021-07-23 06:20:00|4381.83|4381.23|4381.95|4381.35|4382.58|4381.98|4381.33|4380.73|1105
1627021500000|2021-07-23 06:25:00|4381.83|4381.23|4381.58|4380.98|4382.08|4381.48|4381.33|4380.73|602
1627021800000|2021-07-23 06:30:00|4381.83|4381.23|4382.08|4381.48|4382.33|4381.73|4381.08|4380.48|943
1627022100000|2021-07-23 06:35:00|4382.2|4381.6|4381.83|4381.23|4382.33|4381.73|4381.08|4380.48|417
1627022400000|2021-07-23 06:40:00|4381.58|4380.98|4382.08|4381.48|4382.33|4381.73|4381.58|4380.98|296
1627022700000|2021-07-23 06:45:00|4382.2|4381.6|4381.58|4380.98|4382.58|4381.98|4381.58|4380.98|602
1627023000000|2021-07-23 06:50:00|4381.33|4380.73|4381.58|4380.98|4381.83|4381.23|4380.83|4380.23|598
1627023300000|2021-07-23 06:55:00|4381.33|4380.73|4381.58|4380.98|4381.83|4381.23|4380.83|4380.23|601
1627023600000|2021-07-23 07:00:00|4381.7|4381.1|4381.45|4380.85|4382.33|4381.73|4379.58|4378.98|3329
1627023900000|2021-07-23 07:05:00|4381.58|4380.98|4381.08|4380.48|4382.33|4381.73|4380.08|4379.48|1730
1627024200000|2021-07-23 07:10:00|4381.33|4380.73|4381.08|4380.48|4382.08|4381.48|4380.2|4379.6|1413
1627024500000|2021-07-23 07:15:00|4380.95|4380.35|4379.58|4378.98|4381.08|4380.48|4378.83|4378.23|1683
1627024800000|2021-07-23 07:20:00|4379.33|4378.73|4380.58|4379.98|4380.83|4380.23|4378.83|4378.23|1547
1627025100000|2021-07-23 07:25:00|4380.83|4380.23|4381.08|4380.48|4381.83|4381.23|4380.83|4380.23|1131
1627025400000|2021-07-23 07:30:00|4382.33|4381.73|4381.83|4381.23|4382.58|4381.98|4381.33|4380.73|1414
1627025700000|2021-07-23 07:35:00|4381.58|4380.98|4381.58|4380.98|4382.33|4381.73|4381.08|4380.48|1216
1627026000000|2021-07-23 07:40:00|4381.7|4381.1|4381.58|4380.98|4382.08|4381.48|4380.83|4380.23|1015
1627026300000|2021-07-23 07:45:00|4381.7|4381.1|4382.58|4381.98|4382.83|4382.23|4381.33|4380.73|1054
1627026600000|2021-07-23 07:50:00|4382.83|4382.23|4384.33|4383.73|4384.7|4384.1|4382.58|4381.98|2069
1627026900000|2021-07-23 07:55:00|4384.45|4383.85|4384.58|4383.98|4384.58|4383.98|4384.08|4383.48|1259
1627027200000|2021-07-23 08:00:00|4384.83|4384.23|4384.58|4383.98|4385.33|4384.73|4384.45|4383.85|1812
1627027500000|2021-07-23 08:05:00|4384.83|4384.23|4384.83|4384.23|4385.33|4384.73|4383.58|4382.98|1512
1627027800000|2021-07-23 08:10:00|4384.95|4384.35|4384.58|4383.98|4385.08|4384.48|4384.58|4383.98|1006
1627028100000|2021-07-23 08:15:00|4384.7|4384.1|4385.08|4384.48|4385.33|4384.73|4384.58|4383.98|1433
1627028400000|2021-07-23 08:20:00|4384.95|4384.35|4384.58|4383.98|4385.08|4384.48|4384.08|4383.48|839
1627028700000|2021-07-23 08:25:00|4384.7|4384.1|4384.45|4383.85|4384.7|4384.1|4384.08|4383.48|769
1627029000000|2021-07-23 08:30:00|4384.33|4383.73|4385.33|4384.73|4385.58|4384.98|4384.33|4383.73|1197
1627029300000|2021-07-23 08:35:00|4385.08|4384.48|4386.58|4385.98|4386.83|4386.23|4385.08|4384.48|1821
1627029600000|2021-07-23 08:40:00|4386.33|4385.73|4386.33|4385.73|4386.58|4385.98|4385.83|4385.23|888
1627029900000|2021-07-23 08:45:00|4386.45|4385.85|4386.08|4385.48|4387.08|4386.48|4386.08|4385.48|1084
1627030200000|2021-07-23 08:50:00|4386.2|4385.6|4386.33|4385.73|4386.83|4386.23|4386.08|4385.48|607
1627030500000|2021-07-23 08:55:00|4386.2|4385.6|4385.58|4384.98|4386.33|4385.73|4385.33|4384.73|651
1627030800000|2021-07-23 09:00:00|4385.7|4385.1|4386.33|4385.73|4386.45|4385.85|4385.58|4384.98|414
1627031100000|2021-07-23 09:05:00|4386.45|4385.85|4386.83|4386.23|4386.83|4386.23|4386.08|4385.48|386
1627031400000|2021-07-23 09:10:00|4386.58|4385.98|4387.33|4386.73|4387.58|4386.98|4386.58|4385.98|970
1627031700000|2021-07-23 09:15:00|4387.58|4386.98|4387.33|4386.73|4387.83|4387.23|4387.33|4386.73|798
1627032000000|2021-07-23 09:20:00|4387.45|4386.85|4387.33|4386.73|4387.95|4387.35|4387.33|4386.73|981
1627032300000|2021-07-23 09:25:00|4387.45|4386.85|4387.08|4386.48|4387.83|4387.23|4386.58|4385.98|1284
1627032600000|2021-07-23 09:30:00|4387.33|4386.73|4387.33|4386.73|4387.58|4386.98|4386.83|4386.23|494
1627032900000|2021-07-23 09:35:00|4387.45|4386.85|4388.7|4388.1|4389.08|4388.48|4387.33|4386.73|1611
1627033200000|2021-07-23 09:40:00|4388.58|4387.98|4389.33|4388.73|4389.58|4388.98|4388.58|4387.98|1606
1627033500000|2021-07-23 09:45:00|4389.58|4388.98|4390.7|4390.1|4390.7|4390.1|4389.08|4388.48|1657
1627033800000|2021-07-23 09:50:00|4390.83|4390.23|4389.33|4388.73|4391.33|4390.73|4389.08|4388.48|2023
1627034100000|2021-07-23 09:55:00|4389.08|4388.48|4388.33|4387.73|4389.33|4388.73|4388.33|4387.73|779
1627034400000|2021-07-23 10:00:00|4388.08|4387.48|4388.58|4387.98|4388.58|4387.98|4387.83|4387.23|1069
1627034700000|2021-07-23 10:05:00|4388.33|4387.73|4388.33|4387.73|4388.58|4387.98|4388.08|4387.48|829
1627035000000|2021-07-23 10:10:00|4388.08|4387.48|4388.33|4387.73|4388.83|4388.23|4388.08|4387.48|590
1627035300000|2021-07-23 10:15:00|4388.58|4387.98|4388.33|4387.73|4388.58|4387.98|4387.83|4387.23|742
1627035600000|2021-07-23 10:20:00|4388.58|4387.98|4388.58|4387.98|4388.58|4387.98|4388.33|4387.73|637
1627035900000|2021-07-23 10:25:00|4388.33|4387.73|4388.33|4387.73|4389.08|4388.48|4388.33|4387.73|1158
1627036200000|2021-07-23 10:30:00|4388.45|4387.85|4388.83|4388.23|4389.08|4388.48|4388.33|4387.73|742
1627036500000|2021-07-23 10:35:00|4388.95|4388.35|4389.08|4388.48|4389.33|4388.73|4388.58|4387.98|757
1627036800000|2021-07-23 10:40:00|4389.33|4388.73|4389.83|4389.23|4389.95|4389.35|4389.08|4388.48|577
1627037100000|2021-07-23 10:45:00|4389.33|4388.73|4389.33|4388.73|4389.95|4389.35|4389.08|4388.48|908
1627037400000|2021-07-23 10:50:00|4389.08|4388.48|4389.08|4388.48|4389.33|4388.73|4388.58|4387.98|448
1627037700000|2021-07-23 10:55:00|4388.95|4388.35|4389.33|4388.73|4389.58|4388.98|4388.83|4388.23|647
1627038000000|2021-07-23 11:00:00|4389.08|4388.48|4388.33|4387.73|4389.58|4388.98|4388.33|4387.73|1367
1627038300000|2021-07-23 11:05:00|4388.08|4387.48|4387.83|4387.23|4388.33|4387.73|4386.58|4385.98|1641
1627038600000|2021-07-23 11:10:00|4387.58|4386.98|4387.08|4386.48|4387.7|4387.1|4386.83|4386.23|1034
1627038900000|2021-07-23 11:15:00|4386.83|4386.23|4387.58|4386.98|4387.83|4387.23|4386.33|4385.73|1114
1627039200000|2021-07-23 11:20:00|4387.33|4386.73|4386.33|4385.73|4387.58|4386.98|4386.08|4385.48|1268
1627039500000|2021-07-23 11:25:00|4386.2|4385.6|4385.33|4384.73|4386.58|4385.98|4385.33|4384.73|1781
1627039800000|2021-07-23 11:30:00|4385.58|4384.98|4385.83|4385.23|4385.83|4385.23|4385.33|4384.73|1224
1627040100000|2021-07-23 11:35:00|4385.58|4384.98|4386.83|4386.23|4386.83|4386.23|4385.58|4384.98|1080
1627040400000|2021-07-23 11:40:00|4386.7|4386.1|4386.08|4385.48|4387.08|4386.48|4386.08|4385.48|840
1627040700000|2021-07-23 11:45:00|4386.33|4385.73|4386.08|4385.48|4386.58|4385.98|4385.58|4384.98|885
1627041000000|2021-07-23 11:50:00|4385.95|4385.35|4387.2|4386.6|4387.33|4386.73|4385.95|4385.35|792
1627041300000|2021-07-23 11:55:00|4387.08|4386.48|4387.33|4386.73|4387.33|4386.73|4387.08|4386.48|603
1627041600000|2021-07-23 12:00:00|4387.08|4386.48|4388.08|4387.48|4388.08|4387.48|4386.83|4386.23|1305
1627041900000|2021-07-23 12:05:00|4387.95|4387.35|4387.83|4387.23|4388.33|4387.73|4387.58|4386.98|1413
1627042200000|2021-07-23 12:10:00|4387.58|4386.98|4388.08|4387.48|4388.45|4387.85|4387.58|4386.98|966
1627042500000|2021-07-23 12:15:00|4387.83|4387.23|4388.58|4387.98|4388.58|4387.98|4387.58|4386.98|874
1627042800000|2021-07-23 12:20:00|4388.83|4388.23|4388.83|4388.23|4389.33|4388.73|4388.58|4387.98|2160
1627043100000|2021-07-23 12:25:00|4389.08|4388.48|4389.33|4388.73|4389.58|4388.98|4388.83|4388.23|1165
1627043400000|2021-07-23 12:30:00|4389.45|4388.85|4388.33|4387.73|4389.58|4388.98|4388.08|4387.48|1495
1627043700000|2021-07-23 12:35:00|4388.2|4387.6|4388.33|4387.73|4388.58|4387.98|4388.08|4387.48|1210
1627044000000|2021-07-23 12:40:00|4388.2|4387.6|4387.83|4387.23|4388.58|4387.98|4387.58|4386.98|1395
1627044300000|2021-07-23 12:45:00|4387.58|4386.98|4387.08|4386.48|4388.58|4387.98|4387.08|4386.48|1807
1627044600000|2021-07-23 12:50:00|4387.33|4386.73|4385.83|4385.23|4387.33|4386.73|4385.83|4385.23|3216
1627044900000|2021-07-23 12:55:00|4386.08|4385.48|4386.58|4385.98|4386.83|4386.23|4386.08|4385.48|1484
1627045200000|2021-07-23 13:00:00|4386.33|4385.73|4386.33|4385.73|4386.33|4385.73|4384.83|4384.23|3355
1627045500000|2021-07-23 13:05:00|4386.58|4385.98|4386.33|4385.73|4386.83|4386.23|4386.08|4385.48|1354
1627045800000|2021-07-23 13:10:00|4386.58|4385.98|4386.83|4386.23|4386.83|4386.23|4386.58|4385.98|1201
1627046100000|2021-07-23 13:15:00|4386.7|4386.1|4386.58|4385.98|4387.58|4386.98|4386.58|4385.98|1459
1627046400000|2021-07-23 13:20:00|4386.83|4386.23|4387.83|4387.23|4387.83|4387.23|4386.58|4385.98|1831
1627046700000|2021-07-23 13:25:00|4388.08|4387.48|4388.33|4387.73|4389.08|4388.48|4387.83|4387.23|4863
1627047000000|2021-07-23 13:30:00|4388.23|4387.83|4387.98|4387.58|4389.48|4389.08|4385.23|4384.83|29037
1627047300000|2021-07-23 13:35:00|4387.73|4387.33|4384.48|4384.08|4388.48|4388.08|4383.73|4383.33|17675
1627047600000|2021-07-23 13:40:00|4384.73|4384.33|4385.73|4385.33|4385.73|4385.33|4382.98|4382.58|21740
1627047900000|2021-07-23 13:45:00|4385.48|4385.08|4387.73|4387.33|4389.48|4389.08|4384.98|4384.58|18851
1627048200000|2021-07-23 13:50:00|4387.48|4387.08|4384.48|4384.08|4387.73|4387.33|4383.98|4383.58|16512
1627048500000|2021-07-23 13:55:00|4384.73|4384.33|4382.73|4382.33|4385.48|4385.08|4380.98|4380.58|19106
1627048800000|2021-07-23 14:00:00|4382.98|4382.58|4385.48|4385.08|4385.73|4385.33|4382.48|4382.08|15194
1627049100000|2021-07-23 14:05:00|4385.23|4384.83|4386.98|4386.58|4386.98|4386.58|4384.48|4384.08|11173
1627049400000|2021-07-23 14:10:00|4387.23|4386.83|4387|4386.6|4387.48|4387.08|4384.98|4384.58|10207
1627049700000|2021-07-23 14:15:00|4387.25|4386.85|4387.02|4386.62|4389.02|4388.62|4386.77|4386.37|19341
1627050000000|2021-07-23 14:20:00|4387.27|4386.87|4386.77|4386.37|4388.02|4387.62|4386.27|4385.87|9415
1627050300000|2021-07-23 14:25:00|4387.02|4386.62|4388.77|4388.37|4389.02|4388.62|4386.77|4386.37|9758
1627050600000|2021-07-23 14:30:00|4389.02|4388.62|4388.52|4388.12|4389.52|4389.12|4387.52|4387.12|9496
1627050900000|2021-07-23 14:35:00|4388.77|4388.37|4391.52|4391.12|4394.27|4393.87|4388.27|4387.87|24099
1627051200000|2021-07-23 14:40:00|4391.27|4390.87|4392.77|4392.37|4393.77|4393.37|4391.27|4390.87|12160
1627051500000|2021-07-23 14:45:00|4393.02|4392.62|4393.77|4393.37|4393.77|4393.37|4391.77|4391.37|9819
1627051800000|2021-07-23 14:50:00|4393.52|4393.12|4396.52|4396.12|4397.02|4396.62|4393.27|4392.87|15915
1627052100000|2021-07-23 14:55:00|4396.27|4395.87|4396.52|4396.12|4397.02|4396.62|4396.02|4395.62|9253
1627052400000|2021-07-23 15:00:00|4396.77|4396.37|4400.02|4399.62|4400.02|4399.62|4396.52|4396.12|24810
1627052700000|2021-07-23 15:05:00|4399.77|4399.37|4399.77|4399.37|4400.27|4399.87|4399.02|4398.62|11685
1627053000000|2021-07-23 15:10:00|4399.52|4399.12|4399.27|4398.87|4400.02|4399.62|4398.27|4397.87|9645
1627053300000|2021-07-23 15:15:00|4399.02|4398.62|4402.02|4401.62|4402.52|4402.12|4399.02|4398.62|15892
1627053600000|2021-07-23 15:20:00|4402.27|4401.87|4403.52|4403.12|4403.77|4403.37|4401.77|4401.37|13409
1627053900000|2021-07-23 15:25:00|4403.77|4403.37|4406.02|4405.62|4406.27|4405.87|4403.52|4403.12|16489
1627054200000|2021-07-23 15:30:00|4405.77|4405.37|4404.27|4403.87|4408.52|4408.12|4404.02|4403.62|24117
1627054500000|2021-07-23 15:35:00|4404.52|4404.12|4405.27|4404.87|4406.52|4406.12|4404.27|4403.87|13074
1627054800000|2021-07-23 15:40:00|4405.02|4404.62|4402.77|4402.37|4405.52|4405.12|4402.77|4402.37|14888
1627055100000|2021-07-23 15:45:00|4402.89|4402.49|4404.77|4404.37|4405.52|4405.12|4402.27|4401.87|11881
1627055400000|2021-07-23 15:50:00|4405.02|4404.62|4403.27|4402.87|4405.52|4405.12|4403.02|4402.62|10129
1627055700000|2021-07-23 15:55:00|4403.52|4403.12|4400.77|4400.37|4404.14|4403.74|4400.77|4400.37|8890
1627056000000|2021-07-23 16:00:00|4401.02|4400.62|4402.27|4401.87|4403.27|4402.87|4401.02|4400.62|10268
1627056300000|2021-07-23 16:05:00|4402.02|4401.62|4401.02|4400.62|4402.27|4401.87|4400.77|4400.37|8066
1627056600000|2021-07-23 16:10:00|4401.27|4400.87|4404.02|4403.62|4404.52|4404.12|4401.02|4400.62|8408
1627056900000|2021-07-23 16:15:00|4404.27|4403.87|4404.27|4403.87|4404.77|4404.37|4403.52|4403.12|6056
1627057200000|2021-07-23 16:20:00|4404.52|4404.12|4405.02|4404.62|4405.77|4405.37|4404.27|4403.87|7309
1627057500000|2021-07-23 16:25:00|4405.14|4404.74|4403.77|4403.37|4405.52|4405.12|4402.77|4402.37|7250
1627057800000|2021-07-23 16:30:00|4404.02|4403.62|4403.77|4403.37|4405.02|4404.62|4403.02|4402.62|4598
1627058100000|2021-07-23 16:35:00|4404.02|4403.62|4404.27|4403.87|4404.52|4404.12|4402.77|4402.37|4698
1627058400000|2021-07-23 16:40:00|4404.52|4404.12|4406.02|4405.62|4406.02|4405.62|4404.27|4403.87|5026
1627058700000|2021-07-23 16:45:00|4405.89|4405.49|4405.29|4404.89|4406.27|4405.87|4405.02|4404.62|5484
1627059000000|2021-07-23 16:50:00|4405.54|4405.14|4404.37|4403.97|4405.54|4405.14|4404.24|4403.84|5257
1627059300000|2021-07-23 16:55:00|4404.62|4404.22|4406.62|4406.22|4406.87|4406.47|4404.37|4403.97|6328
1627059600000|2021-07-23 17:00:00|4406.87|4406.47|4407.37|4406.97|4407.62|4407.22|4406.62|4406.22|9716
1627059900000|2021-07-23 17:05:00|4407.62|4407.22|4409.62|4409.22|4410.37|4409.97|4407.62|4407.22|12702
1627060200000|2021-07-23 17:10:00|4409.87|4409.47|4411.37|4410.97|4411.62|4411.22|4409.87|4409.47|10283
1627060500000|2021-07-23 17:15:00|4411.62|4411.22|4412.12|4411.72|4412.62|4412.22|4410.87|4410.47|9564
1627060800000|2021-07-23 17:20:00|4412.24|4411.84|4412.37|4411.97|4412.87|4412.47|4411.12|4410.72|7662
1627061100000|2021-07-23 17:25:00|4412.49|4412.09|4411.37|4410.97|4413.37|4412.97|4411.37|4410.97|7953
1627061400000|2021-07-23 17:30:00|4411.62|4411.22|4410.37|4409.97|4411.87|4411.47|4409.87|4409.47|9339
1627061700000|2021-07-23 17:35:00|4410.49|4410.09|4410.37|4409.97|4410.49|4410.09|4408.37|4407.97|8744
1627062000000|2021-07-23 17:40:00|4410.62|4410.22|4411.37|4410.97|4411.37|4410.97|4409.37|4408.97|6117
1627062300000|2021-07-23 17:45:00|4411.12|4410.72|4412.62|4412.22|4412.87|4412.47|4410.62|4410.22|6722
1627062600000|2021-07-23 17:50:00|4412.87|4412.47|4411.37|4410.97|4413.12|4412.72|4410.62|4410.22|7686
1627062900000|2021-07-23 17:55:00|4411.49|4411.09|4410.87|4410.47|4412.37|4411.97|4410.87|4410.47|5436
1627063200000|2021-07-23 18:00:00|4411.12|4410.72|4409.87|4409.47|4411.12|4410.72|4409.12|4408.72|7240
1627063500000|2021-07-23 18:05:00|4410.12|4409.72|4411.62|4411.22|4411.87|4411.47|4408.87|4408.47|5585
1627063800000|2021-07-23 18:10:00|4411.74|4411.34|4411.37|4410.97|4413.12|4412.72|4410.87|4410.47|6337
1627064100000|2021-07-23 18:15:00|4411.62|4411.22|4410.87|4410.47|4411.87|4411.47|4410.62|4410.22|4384
1627064400000|2021-07-23 18:20:00|4410.74|4410.34|4410.62|4410.22|4411.62|4411.22|4410.12|4409.72|5243
1627064700000|2021-07-23 18:25:00|4410.74|4410.34|4410.37|4409.97|4411.12|4410.72|4409.87|4409.47|6054
1627065000000|2021-07-23 18:30:00|4410.62|4410.22|4409.62|4409.22|4410.62|4410.22|4409.12|4408.72|8132
1627065300000|2021-07-23 18:35:00|4409.37|4408.97|4411.37|4410.97|4411.62|4411.22|4409.12|4408.72|7493
1627065600000|2021-07-23 18:40:00|4411.24|4410.84|4410.62|4410.22|4411.24|4410.84|4409.62|4409.22|6889
1627065900000|2021-07-23 18:45:00|4410.37|4409.97|4410.12|4409.72|4410.87|4410.47|4409.62|4409.22|4934
1627066200000|2021-07-23 18:50:00|4410.37|4409.97|4409.62|4409.22|4410.87|4410.47|4409.12|4408.72|6162
1627066500000|2021-07-23 18:55:00|4409.87|4409.47|4410.37|4409.97|4410.62|4410.22|4409.12|4408.72|5407
1627066800000|2021-07-23 19:00:00|4410.62|4410.22|4408.62|4408.22|4410.87|4410.47|4408.62|4408.22|7515
1627067100000|2021-07-23 19:05:00|4408.74|4408.34|4408.37|4407.97|4409.12|4408.72|4407.37|4406.97|14955
1627067400000|2021-07-23 19:10:00|4408.62|4408.22|4405.12|4404.72|4408.87|4408.47|4404.87|4404.47|12475
1627067700000|2021-07-23 19:15:00|4405.37|4404.97|4407.87|4407.47|4407.87|4407.47|4404.87|4404.47|7922
1627068000000|2021-07-23 19:20:00|4407.84|4407.44|4407.09|4406.69|4408.59|4408.19|4405.84|4405.44|7974
1627068300000|2021-07-23 19:25:00|4406.84|4406.44|4409.09|4408.69|4409.09|4408.69|4406.09|4405.69|6690
1627068600000|2021-07-23 19:30:00|4408.84|4408.44|4411.59|4411.19|4411.84|4411.44|4408.84|4408.44|11998
1627068900000|2021-07-23 19:35:00|4411.34|4410.94|4415.09|4414.69|4415.59|4415.19|4411.34|4410.94|13606
1627069200000|2021-07-23 19:40:00|4414.84|4414.44|4413.34|4412.94|4415.34|4414.94|4413.34|4412.94|15448
1627069500000|2021-07-23 19:45:00|4413.59|4413.19|4414.34|4413.94|4414.34|4413.94|4413.34|4412.94|11812
1627069800000|2021-07-23 19:50:00|4414.84|4414.44|4413.34|4412.94|4415.84|4415.44|4412.84|4412.44|27743
1627070100000|2021-07-23 19:55:00|4413.09|4412.69|4411.84|4411.44|4413.34|4412.94|4410.09|4409.69|71537
1627070400000|2021-07-23 20:00:00|4411.79|4411.39|4409.39|4408.79|4411.89|4411.39|4408.64|4408.04|35416
1627070700000|2021-07-23 20:05:00|4409.14|4408.54|4409.89|4409.29|4411.39|4410.79|4409.14|4408.54|7728
1627071000000|2021-07-23 20:10:00|4409.64|4409.04|4409.39|4408.79|4411.14|4410.54|4408.89|4408.29|6419
1627071300000|2021-07-23 20:15:00|4409.51|4408.91|4409.39|4408.79|4409.64|4409.04|4408.89|4408.29|851
1627071600000|2021-07-23 20:20:00|4409.51|4408.91|4410.14|4409.54|4410.14|4409.54|4409.14|4408.54|768
1627071900000|2021-07-23 20:25:00|4410.39|4409.79|4409.39|4408.79|4410.89|4410.29|4409.39|4408.79|835
1627072200000|2021-07-23 20:30:00|4409.51|4408.91|4409.14|4408.54|4410.14|4409.54|4409.14|4408.54|1080
1627072500000|2021-07-23 20:35:00|4409.39|4408.79|4409.39|4408.79|4409.39|4408.79|4409.14|4408.54|583
1627072800000|2021-07-23 20:40:00|4409.26|4408.66|4408.64|4408.04|4409.26|4408.66|4408.64|4408.04|415
1627073100000|2021-07-23 20:45:00|4408.51|4407.91|4406.64|4406.04|4408.51|4407.91|4406.64|4406.04|1442
1627073400000|2021-07-23 20:50:00|4406.51|4405.91|4407.89|4407.29|4407.89|4407.29|4406.39|4405.79|609
1627073700000|2021-07-23 20:55:00|4407.76|4407.16|4407.81|4406.31|4408.39|4407.79|4406.64|4406.04|910
1627250400000|2021-07-25 22:00:00|4409.51|4408.91|4408.39|4407.79|4411.14|4410.54|4408.39|4407.79|1069
1627250700000|2021-07-25 22:05:00|4408.51|4407.91|4410.14|4409.54|4411.89|4411.29|4408.51|4407.91|820
1627251000000|2021-07-25 22:10:00|4410.39|4409.79|4411.39|4410.79|4411.64|4411.04|4410.14|4409.54|659
1627251300000|2021-07-25 22:15:00|4411.51|4410.91|4411.14|4410.54|4411.51|4410.91|4410.39|4409.79|319
1627251600000|2021-07-25 22:20:00|4411.01|4410.41|4411.14|4410.54|4411.76|4411.16|4410.89|4410.29|325
1627251900000|2021-07-25 22:25:00|4411.01|4410.41|4410.89|4410.29|4411.39|4410.79|4410.89|4410.29|216
1627252200000|2021-07-25 22:30:00|4410.64|4410.04|4410.39|4409.79|4410.76|4410.16|4410.26|4409.66|232
1627252500000|2021-07-25 22:35:00|4410.26|4409.66|4410.39|4409.79|4410.64|4410.04|4410.14|4409.54|108
1627252800000|2021-07-25 22:40:00|4410.51|4409.91|4412.39|4411.79|4412.39|4411.79|4410.39|4409.79|329
1627253100000|2021-07-25 22:45:00|4412.26|4411.66|4412.14|4411.54|4412.39|4411.79|4411.64|4411.04|213
1627253400000|2021-07-25 22:50:00|4412.39|4411.79|4412.14|4411.54|4412.39|4411.79|4411.64|4411.04|179
1627253700000|2021-07-25 22:55:00|4411.89|4411.29|4411.64|4411.04|4411.89|4411.29|4411.39|4410.79|187
1627254000000|2021-07-25 23:00:00|4411.89|4411.29|4411.64|4411.04|4411.89|4411.29|4411.39|4410.79|155
1627254300000|2021-07-25 23:05:00|4411.76|4411.16|4412.01|4411.41|4412.39|4411.79|4411.64|4411.04|191
1627254600000|2021-07-25 23:10:00|4411.89|4411.29|4411.89|4411.29|4412.14|4411.54|4411.39|4410.79|123
1627254900000|2021-07-25 23:15:00|4412.14|4411.54|4412.64|4412.04|4413.01|4412.41|4411.89|4411.29|421
1627255200000|2021-07-25 23:20:00|4412.51|4411.91|4412.39|4411.79|4413.51|4412.91|4412.14|4411.54|523
1627255500000|2021-07-25 23:25:00|4412.64|4412.04|4413.39|4412.79|4413.39|4412.79|4412.39|4411.79|281
1627255800000|2021-07-25 23:30:00|4413.26|4412.66|4412.39|4411.79|4413.39|4412.79|4412.14|4411.54|405
1627256100000|2021-07-25 23:35:00|4412.26|4411.66|4413.01|4412.41|4413.39|4412.79|4412.26|4411.66|408
1627256400000|2021-07-25 23:40:00|4412.89|4412.29|4411.14|4410.54|4413.14|4412.54|4411.14|4410.54|595
1627256700000|2021-07-25 23:45:00|4411.26|4410.66|4409.64|4409.04|4411.39|4410.79|4409.64|4409.04|1003
1627257000000|2021-07-25 23:50:00|4409.76|4409.16|4410.89|4410.29|4411.64|4411.04|4409.64|4409.04|744
1627257300000|2021-07-25 23:55:00|4411.01|4410.41|4410.89|4410.29|4412.14|4411.54|4410.89|4410.29|575
1627257600000|2021-07-26 00:00:00|4410.64|4410.04|4408.39|4407.79|4411.64|4411.04|4407.39|4406.79|1666
1627257900000|2021-07-26 00:05:00|4408.26|4407.66|4407.64|4407.04|4408.39|4407.79|4406.89|4406.29|858
1627258200000|2021-07-26 00:10:00|4407.76|4407.16|4408.14|4407.54|4408.64|4408.04|4407.51|4406.91|573
1627258500000|2021-07-26 00:15:00|4408.26|4407.66|4404.64|4404.04|4408.64|4408.04|4404.14|4403.54|1859
1627258800000|2021-07-26 00:20:00|4404.39|4403.79|4403.14|4402.54|4404.39|4403.79|4402.39|4401.79|1251
1627259100000|2021-07-26 00:25:00|4403.26|4402.66|4402.14|4401.54|4403.89|4403.29|4402.14|4401.54|917
1627259400000|2021-07-26 00:30:00|4402.39|4401.79|4403.39|4402.79|4403.51|4402.91|4402.14|4401.54|936
1627259700000|2021-07-26 00:35:00|4403.64|4403.04|4402.64|4402.04|4404.14|4403.54|4402.39|4401.79|797
1627260000000|2021-07-26 00:40:00|4402.89|4402.29|4402.39|4401.79|4403.39|4402.79|4400.89|4400.29|1305
1627260300000|2021-07-26 00:45:00|4402.64|4402.04|4401.39|4400.79|4402.64|4402.04|4399.39|4398.79|1125
1627260600000|2021-07-26 00:50:00|4401.51|4400.91|4401.89|4401.29|4402.39|4401.79|4401.39|4400.79|507
1627260900000|2021-07-26 00:55:00|4402.01|4401.41|4401.39|4400.79|4402.89|4402.29|4401.14|4400.54|761
1627261200000|2021-07-26 01:00:00|4401.64|4401.04|4401.39|4400.79|4402.39|4401.79|4401.14|4400.54|394
1627261500000|2021-07-26 01:05:00|4401.26|4400.66|4400.14|4399.54|4401.39|4400.79|4398.89|4398.29|1010
1627261800000|2021-07-26 01:10:00|4400.01|4399.41|4396.14|4395.54|4400.01|4399.41|4395.89|4395.29|1460
1627262100000|2021-07-26 01:15:00|4396.39|4395.79|4398.89|4398.29|4399.39|4398.79|4396.14|4395.54|1465
1627262400000|2021-07-26 01:20:00|4399.26|4398.66|4400.14|4399.54|4400.39|4399.79|4398.89|4398.29|897
1627262700000|2021-07-26 01:25:00|4400.01|4399.41|4400.64|4400.04|4400.89|4400.29|4399.64|4399.04|668
1627263000000|2021-07-26 01:30:00|4400.39|4399.79|4401.64|4401.04|4401.64|4401.04|4399.39|4398.79|1241
1627263300000|2021-07-26 01:35:00|4401.39|4400.79|4399.14|4398.54|4401.39|4400.79|4398.64|4398.04|904
1627263600000|2021-07-26 01:40:00|4399.26|4398.66|4400.39|4399.79|4400.89|4400.29|4399.14|4398.54|589
1627263900000|2021-07-26 01:45:00|4400.26|4399.66|4401.14|4400.54|4401.39|4400.79|4400.14|4399.54|632
1627264200000|2021-07-26 01:50:00|4401.01|4400.41|4401.14|4400.54|4401.89|4401.29|4400.76|4400.16|650
1627264500000|2021-07-26 01:55:00|4401.39|4400.79|4399.39|4398.79|4402.14|4401.54|4399.39|4398.79|971
1627264800000|2021-07-26 02:00:00|4399.51|4398.91|4399.89|4399.29|4400.39|4399.79|4399.14|4398.54|696
1627265100000|2021-07-26 02:05:00|4400.01|4399.41|4399.89|4399.29|4400.89|4400.29|4399.64|4399.04|401
1627265400000|2021-07-26 02:10:00|4399.76|4399.16|4397.14|4396.54|4400.14|4399.54|4397.14|4396.54|955
1627265700000|2021-07-26 02:15:00|4397.26|4396.66|4397.14|4396.54|4397.64|4397.04|4396.64|4396.04|867
1627266000000|2021-07-26 02:20:00|4397.26|4396.66|4397.64|4397.04|4397.89|4397.29|4396.64|4396.04|595
1627266300000|2021-07-26 02:25:00|4397.39|4396.79|4398.64|4398.04|4399.14|4398.54|4397.39|4396.79|492
1627266600000|2021-07-26 02:30:00|4398.51|4397.91|4396.89|4396.29|4398.64|4398.04|4396.89|4396.29|415
1627266900000|2021-07-26 02:35:00|4397.14|4396.54|4397.89|4397.29|4398.14|4397.54|4396.76|4396.16|484
1627267200000|2021-07-26 02:40:00|4397.64|4397.04|4397.39|4396.79|4398.89|4398.29|4397.39|4396.79|359
1627267500000|2021-07-26 02:45:00|4397.51|4396.91|4397.64|4397.04|4397.89|4397.29|4397.14|4396.54|330
1627267800000|2021-07-26 02:50:00|4397.89|4397.29|4396.14|4395.54|4398.14|4397.54|4396.14|4395.54|591
1627268100000|2021-07-26 02:55:00|4396.39|4395.79|4396.89|4396.29|4397.14|4396.54|4396.14|4395.54|429
1627268400000|2021-07-26 03:00:00|4396.76|4396.16|4397.14|4396.54|4397.39|4396.79|4396.39|4395.79|525
1627268700000|2021-07-26 03:05:00|4397.39|4396.79|4396.89|4396.29|4397.39|4396.79|4396.39|4395.79|345
1627269000000|2021-07-26 03:10:00|4396.64|4396.04|4396.76|4396.16|4397.39|4396.79|4396.26|4395.66|392
1627269300000|2021-07-26 03:15:00|4396.89|4396.29|4397.89|4397.29|4398.14|4397.54|4396.64|4396.04|437
1627269600000|2021-07-26 03:20:00|4398.14|4397.54|4398.64|4398.04|4398.64|4398.04|4397.89|4397.29|418
1627269900000|2021-07-26 03:25:00|4398.76|4398.16|4398.14|4397.54|4398.89|4398.29|4398.14|4397.54|515
1627270200000|2021-07-26 03:30:00|4397.89|4397.29|4399.14|4398.54|4399.14|4398.54|4397.89|4397.29|284
1627270500000|2021-07-26 03:35:00|4398.89|4398.29|4398.39|4397.79|4399.14|4398.54|4397.89|4397.29|244
1627270800000|2021-07-26 03:40:00|4398.26|4397.66|4397.89|4397.29|4398.89|4398.29|4397.89|4397.29|347
1627271100000|2021-07-26 03:45:00|4398.14|4397.54|4397.89|4397.29|4398.64|4398.04|4397.89|4397.29|164
1627271400000|2021-07-26 03:50:00|4398.14|4397.54|4397.14|4396.54|4398.39|4397.79|4396.64|4396.04|417
1627271700000|2021-07-26 03:55:00|4397.01|4396.41|4398.01|4397.41|4398.14|4397.54|4396.89|4396.29|316
1627272000000|2021-07-26 04:00:00|4398.14|4397.54|4398.89|4398.29|4398.89|4398.29|4398.14|4397.54|627
1627272300000|2021-07-26 04:05:00|4398.64|4398.04|4399.14|4398.54|4399.39|4398.79|4398.64|4398.04|269
1627272600000|2021-07-26 04:10:00|4399.39|4398.79|4399.89|4399.29|4399.89|4399.29|4399.26|4398.66|379
1627272900000|2021-07-26 04:15:00|4399.76|4399.16|4399.14|4398.54|4399.76|4399.16|4398.89|4398.29|306
1627273200000|2021-07-26 04:20:00|4399.26|4398.66|4399.64|4399.04|4399.76|4399.16|4398.89|4398.29|300
1627273500000|2021-07-26 04:25:00|4399.51|4398.91|4399.14|4398.54|4399.64|4399.04|4399.01|4398.41|182
1627273800000|2021-07-26 04:30:00|4399.26|4398.66|4398.89|4398.29|4399.39|4398.79|4398.89|4398.29|151
1627274100000|2021-07-26 04:35:00|4399.01|4398.41|4399.14|4398.54|4399.39|4398.79|4398.64|4398.04|192
1627274400000|2021-07-26 04:40:00|4398.89|4398.29|4399.39|4398.79|4399.39|4398.79|4398.64|4398.04|163
1627274700000|2021-07-26 04:45:00|4399.14|4398.54|4399.14|4398.54|4399.26|4398.66|4398.39|4397.79|158
1627275000000|2021-07-26 04:50:00|4398.89|4398.29|4398.89|4398.29|4399.14|4398.54|4398.39|4397.79|166
1627275300000|2021-07-26 04:55:00|4399.01|4398.41|4399.14|4398.54|4399.14|4398.54|4398.64|4398.04|176
1627275600000|2021-07-26 05:00:00|4398.89|4398.29|4399.39|4398.79|4399.76|4399.16|4398.76|4398.16|585
1627275900000|2021-07-26 05:05:00|4399.14|4398.54|4398.64|4398.04|4399.39|4398.79|4398.39|4397.79|421
1627276200000|2021-07-26 05:10:00|4398.51|4397.91|4397.64|4397.04|4398.51|4397.91|4396.64|4396.04|775
1627276500000|2021-07-26 05:15:00|4397.76|4397.16|4398.14|4397.54|4398.39|4397.79|4397.39|4396.79|407
1627276800000|2021-07-26 05:20:00|4397.89|4397.29|4397.89|4397.29|4398.64|4398.04|4397.39|4396.79|373
1627277100000|2021-07-26 05:25:00|4398.01|4397.41|4396.89|4396.29|4398.14|4397.54|4396.64|4396.04|372
1627277400000|2021-07-26 05:30:00|4396.64|4396.04|4397.39|4396.79|4397.39|4396.79|4395.39|4394.79|1170
1627277700000|2021-07-26 05:35:00|4397.26|4396.66|4395.89|4395.29|4397.26|4396.66|4395.39|4394.79|568
1627278000000|2021-07-26 05:40:00|4395.64|4395.04|4396.14|4395.54|4396.14|4395.54|4395.39|4394.79|506
1627278300000|2021-07-26 05:45:00|4395.89|4395.29|4397.14|4396.54|4397.39|4396.79|4395.64|4395.04|483
1627278600000|2021-07-26 05:50:00|4397.01|4396.41|4397.89|4397.29|4398.14|4397.54|4396.89|4396.29|535
1627278900000|2021-07-26 05:55:00|4398.01|4397.41|4398.14|4397.54|4398.89|4398.29|4397.39|4396.79|632
1627279200000|2021-07-26 06:00:00|4398.01|4397.41|4398.64|4398.04|4399.14|4398.54|4396.39|4395.79|1172
1627279500000|2021-07-26 06:05:00|4398.76|4398.16|4396.39|4395.79|4398.89|4398.29|4396.39|4395.79|902
1627279800000|2021-07-26 06:10:00|4396.51|4395.91|4398.39|4397.79|4399.14|4398.54|4395.89|4395.29|1217
1627280100000|2021-07-26 06:15:00|4398.51|4397.91|4397.64|4397.04|4398.64|4398.04|4396.89|4396.29|830
1627280400000|2021-07-26 06:20:00|4397.76|4397.16|4397.64|4397.04|4398.64|4398.04|4397.14|4396.54|563
1627280700000|2021-07-26 06:25:00|4397.39|4396.79|4398.39|4397.79|4398.64|4398.04|4396.89|4396.29|926
1627281000000|2021-07-26 06:30:00|4398.64|4398.04|4399.01|4398.41|4399.64|4399.04|4398.14|4397.54|808
1627281300000|2021-07-26 06:35:00|4398.89|4398.29|4399.39|4398.79|4399.39|4398.79|4397.89|4397.29|499
1627281600000|2021-07-26 06:40:00|4399.51|4398.91|4398.14|4397.54|4400.14|4399.54|4398.14|4397.54|1052
1627281900000|2021-07-26 06:45:00|4397.89|4397.29|4396.14|4395.54|4397.89|4397.29|4395.39|4394.79|1404
1627282200000|2021-07-26 06:50:00|4395.89|4395.29|4397.89|4397.29|4398.14|4397.54|4395.64|4395.04|1605
1627282500000|2021-07-26 06:55:00|4398.14|4397.54|4398.89|4398.29|4399.01|4398.41|4396.39|4395.79|1173
1627282800000|2021-07-26 07:00:00|4398.64|4398.04|4400.14|4399.54|4401.14|4400.54|4396.39|4395.79|3914
1627283100000|2021-07-26 07:05:00|4399.89|4399.29|4401.14|4400.54|4401.39|4400.79|4399.39|4398.79|1992
1627283400000|2021-07-26 07:10:00|4400.64|4400.04|4398.39|4397.79|4400.89|4400.29|4397.51|4396.91|2232
1627283700000|2021-07-26 07:15:00|4398.89|4398.29|4397.64|4397.04|4399.89|4399.29|4397.14|4396.54|2174
1627284000000|2021-07-26 07:20:00|4397.76|4397.16|4396.51|4395.91|4398.39|4397.79|4396.39|4395.79|2147
1627284300000|2021-07-26 07:25:00|4396.39|4395.79|4396.64|4396.04|4397.64|4397.04|4395.89|4395.29|1860
1627284600000|2021-07-26 07:30:00|4396.51|4395.91|4398.14|4397.54|4398.39|4397.79|4396.39|4395.79|1834
1627284900000|2021-07-26 07:35:00|4398.01|4397.41|4396.39|4395.79|4398.14|4397.54|4396.14|4395.54|1317
1627285200000|2021-07-26 07:40:00|4396.26|4395.66|4392.01|4391.41|4396.39|4395.79|4391.39|4390.79|4636
1627285500000|2021-07-26 07:45:00|4391.89|4391.29|4391.39|4390.79|4392.64|4392.04|4390.14|4389.54|2563
1627285800000|2021-07-26 07:50:00|4391.64|4391.04|4392.64|4392.04|4392.64|4392.04|4390.89|4390.29|2614
1627286100000|2021-07-26 07:55:00|4392.51|4391.91|4391.39|4390.79|4392.89|4392.29|4391.14|4390.54|1483
1627286400000|2021-07-26 08:00:00|4391.64|4391.04|4385.89|4385.29|4391.64|4391.04|4385.39|4384.79|5448
1627286700000|2021-07-26 08:05:00|4386.14|4385.54|4384.39|4383.79|4387.39|4386.79|4383.89|4383.29|5166
1627287000000|2021-07-26 08:10:00|4384.14|4383.54|4385.64|4385.04|4385.89|4385.29|4383.89|4383.29|3901
1627287300000|2021-07-26 08:15:00|4385.51|4384.91|4385.89|4385.29|4385.89|4385.29|4384.89|4384.29|2838
1627287600000|2021-07-26 08:20:00|4385.64|4385.04|4386.14|4385.54|4387.14|4386.54|4385.14|4384.54|1804
1627287900000|2021-07-26 08:25:00|4386.01|4385.41|4386.14|4385.54|4386.64|4386.04|4385.14|4384.54|1633
1627288200000|2021-07-26 08:30:00|4385.89|4385.29|4390.51|4389.91|4390.64|4390.04|4385.64|4385.04|2943
1627288500000|2021-07-26 08:35:00|4390.39|4389.79|4391.64|4391.04|4391.89|4391.29|4389.89|4389.29|3568
1627288800000|2021-07-26 08:40:00|4391.51|4390.91|4392.39|4391.79|4393.64|4393.04|4390.89|4390.29|1737
1627289100000|2021-07-26 08:45:00|4392.64|4392.04|4392.64|4392.04|4394.39|4393.79|4392.14|4391.54|2002
1627289400000|2021-07-26 08:50:00|4392.51|4391.91|4392.64|4392.04|4393.64|4393.04|4392.51|4391.91|1787
1627289700000|2021-07-26 08:55:00|4392.89|4392.29|4392.39|4391.79|4392.89|4392.29|4392.14|4391.54|816
1627290000000|2021-07-26 09:00:00|4392.64|4392.04|4393.39|4392.79|4394.39|4393.79|4392.14|4391.54|827
1627290300000|2021-07-26 09:05:00|4393.51|4392.91|4396.89|4396.29|4397.14|4396.54|4393.39|4392.79|2084
1627290600000|2021-07-26 09:10:00|4396.76|4396.16|4395.64|4395.04|4396.76|4396.16|4394.89|4394.29|1883
1627290900000|2021-07-26 09:15:00|4395.89|4395.29|4395.64|4395.04|4396.39|4395.79|4395.14|4394.54|1784
1627291200000|2021-07-26 09:20:00|4395.89|4395.29|4396.14|4395.54|4396.14|4395.54|4395.14|4394.54|1348
1627291500000|2021-07-26 09:25:00|4396.64|4396.04|4397.39|4396.79|4398.64|4398.04|4396.51|4395.91|2799
1627291800000|2021-07-26 09:30:00|4397.51|4396.91|4398.89|4398.29|4399.14|4398.54|4396.89|4396.29|1726
1627292100000|2021-07-26 09:35:00|4399.14|4398.54|4399.64|4399.04|4399.89|4399.29|4398.01|4397.41|2679
1627292400000|2021-07-26 09:40:00|4399.51|4398.91|4399.39|4398.79|4399.64|4399.04|4398.51|4397.91|1390
1627292700000|2021-07-26 09:45:00|4399.26|4398.66|4401.14|4400.54|4401.14|4400.54|4399.01|4398.41|1514
1627293000000|2021-07-26 09:50:00|4401.01|4400.41|4400.89|4400.29|4401.14|4400.54|4399.89|4399.29|662
1627293300000|2021-07-26 09:55:00|4401.01|4400.41|4401.01|4400.41|4402.64|4402.04|4400.39|4399.79|1337
1627293600000|2021-07-26 10:00:00|4400.89|4400.29|4403.64|4403.04|4403.64|4403.04|4400.89|4400.29|1355
1627293900000|2021-07-26 10:05:00|4403.39|4402.79|4403.39|4402.79|4404.64|4404.04|4402.89|4402.29|2057
1627294200000|2021-07-26 10:10:00|4403.51|4402.91|4404.14|4403.54|4404.14|4403.54|4403.14|4402.54|839
1627294500000|2021-07-26 10:15:00|4404.01|4403.41|4402.39|4401.79|4404.14|4403.54|4402.39|4401.79|656
1627294800000|2021-07-26 10:20:00|4402.51|4401.91|4402.64|4402.04|4403.01|4402.41|4401.64|4401.04|1285
1627295100000|2021-07-26 10:25:00|4402.39|4401.79|4402.14|4401.54|4403.14|4402.54|4401.76|4401.16|995
1627295400000|2021-07-26 10:30:00|4402.39|4401.79|4402.14|4401.54|4402.64|4402.04|4401.64|4401.04|770
1627295700000|2021-07-26 10:35:00|4402.01|4401.41|4401.39|4400.79|4402.39|4401.79|4401.39|4400.79|451
1627296000000|2021-07-26 10:40:00|4401.14|4400.54|4401.39|4400.79|4402.64|4402.04|4401.14|4400.54|1022
1627296300000|2021-07-26 10:45:00|4401.26|4400.66|4401.89|4401.29|4401.89|4401.29|4400.89|4400.29|584
1627296600000|2021-07-26 10:50:00|4401.64|4401.04|4400.89|4400.29|4402.14|4401.54|4400.64|4400.04|764
1627296900000|2021-07-26 10:55:00|4401.01|4400.41|4398.14|4397.54|4401.14|4400.54|4398.14|4397.54|2199
1627297200000|2021-07-26 11:00:00|4398.01|4397.41|4400.64|4400.04|4400.89|4400.29|4398.01|4397.41|1608
1627297500000|2021-07-26 11:05:00|4400.39|4399.79|4400.14|4399.54|4401.39|4400.79|4399.39|4398.79|855
1627297800000|2021-07-26 11:10:00|4400.26|4399.66|4399.64|4399.04|4400.26|4399.66|4398.89|4398.29|1668
1627298100000|2021-07-26 11:15:00|4399.76|4399.16|4400.14|4399.54|4400.89|4400.29|4399.64|4399.04|667
1627298400000|2021-07-26 11:20:00|4400.26|4399.66|4400.14|4399.54|4400.39|4399.79|4398.39|4397.79|1406
1627298700000|2021-07-26 11:25:00|4400.26|4399.66|4400.14|4399.54|4400.89|4400.29|4399.39|4398.79|708
1627299000000|2021-07-26 11:30:00|4399.89|4399.29|4401.14|4400.54|4401.39|4400.79|4399.89|4399.29|551
1627299300000|2021-07-26 11:35:00|4401.39|4400.79|4405.14|4404.54|4405.39|4404.79|4401.39|4400.79|2269
1627299600000|2021-07-26 11:40:00|4404.89|4404.29|4404.89|4404.29|4406.39|4405.79|4404.39|4403.79|1951
1627299900000|2021-07-26 11:45:00|4404.76|4404.16|4404.14|4403.54|4404.89|4404.29|4403.64|4403.04|1087
1627300200000|2021-07-26 11:50:00|4403.89|4403.29|4402.64|4402.04|4404.39|4403.79|4402.64|4402.04|1254
1627300500000|2021-07-26 11:55:00|4402.39|4401.79|4404.14|4403.54|4404.14|4403.54|4401.64|4401.04|1286
1627300800000|2021-07-26 12:00:00|4404.39|4403.79|4404.89|4404.29|4405.14|4404.54|4402.39|4401.79|3189
1627301100000|2021-07-26 12:05:00|4404.64|4404.04|4404.39|4403.79|4404.89|4404.29|4402.89|4402.29|2186
1627301400000|2021-07-26 12:10:00|4404.26|4403.66|4404.64|4404.04|4405.64|4405.04|4404.14|4403.54|1450
1627301700000|2021-07-26 12:15:00|4404.39|4403.79|4403.89|4403.29|4405.14|4404.54|4403.76|4403.16|1442
1627302000000|2021-07-26 12:20:00|4404.14|4403.54|4405.39|4404.79|4405.64|4405.04|4403.89|4403.29|1194
1627302300000|2021-07-26 12:25:00|4405.26|4404.66|4404.39|4403.79|4405.64|4405.04|4404.26|4403.66|1192
1627302600000|2021-07-26 12:30:00|4404.51|4403.91|4401.64|4401.04|4404.64|4404.04|4401.39|4400.79|2577
1627302900000|2021-07-26 12:35:00|4401.89|4401.29|4401.39|4400.79|4402.14|4401.54|4401.14|4400.54|1607
1627303200000|2021-07-26 12:40:00|4401.14|4400.54|4400.14|4399.54|4401.14|4400.54|4399.14|4398.54|2749
1627303500000|2021-07-26 12:45:00|4400.26|4399.66|4399.89|4399.29|4400.64|4400.04|4399.64|4399.04|1105
1627303800000|2021-07-26 12:50:00|4400.14|4399.54|4399.89|4399.29|4400.39|4399.79|4399.89|4399.29|562
1627304100000|2021-07-26 12:55:00|4400.01|4399.41|4399.89|4399.29|4400.64|4400.04|4399.89|4399.29|771
1627304400000|2021-07-26 13:00:00|4399.39|4398.79|4400.39|4399.79|4400.39|4399.79|4398.89|4398.29|2431
1627304700000|2021-07-26 13:05:00|4400.26|4399.66|4401.89|4401.29|4402.39|4401.79|4399.89|4399.29|2468
1627305000000|2021-07-26 13:10:00|4402.01|4401.41|4403.14|4402.54|4403.14|4402.54|4401.89|4401.29|1504
1627305300000|2021-07-26 13:15:00|4403.01|4402.41|4405.14|4404.54|4405.39|4404.79|4402.64|4402.04|2734
1627305600000|2021-07-26 13:20:00|4404.89|4404.29|4405.39|4404.79|4405.89|4405.29|4404.39|4403.79|2844
1627305900000|2021-07-26 13:25:00|4405.64|4405.04|4406.14|4405.54|4406.89|4406.29|4405.39|4404.79|3270
1627306200000|2021-07-26 13:30:00|4406.04|4405.64|4411.54|4411.14|4412.54|4412.14|4405.54|4405.14|29768
1627306500000|2021-07-26 13:35:00|4411.79|4411.39|4414.04|4413.64|4415.29|4414.89|4411.54|4411.14|25185
1627306800000|2021-07-26 13:40:00|4414.29|4413.89|4409.29|4408.89|4414.29|4413.89|4407.54|4407.14|20916
1627307100000|2021-07-26 13:45:00|4409.54|4409.14|4411.04|4410.64|4412.29|4411.89|4409.54|4409.14|14867
1627307400000|2021-07-26 13:50:00|4410.79|4410.39|4412.79|4412.39|4413.29|4412.89|4410.04|4409.64|14339
1627307700000|2021-07-26 13:55:00|4412.54|4412.14|4412.54|4412.14|4413.04|4412.64|4411.29|4410.89|12761
1627308000000|2021-07-26 14:00:00|4412.79|4412.39|4412.79|4412.39|4413.04|4412.64|4411.79|4411.39|15896
1627308300000|2021-07-26 14:05:00|4412.54|4412.14|4412.04|4411.64|4413.54|4413.14|4411.04|4410.64|14266
1627308600000|2021-07-26 14:10:00|4412.29|4411.89|4407.54|4407.14|4412.54|4412.14|4407.29|4406.89|25001
1627308900000|2021-07-26 14:15:00|4407.29|4406.89|4408.79|4408.39|4409.79|4409.39|4407.29|4406.89|9163
1627309200000|2021-07-26 14:20:00|4408.54|4408.14|4409.04|4408.64|4409.29|4408.89|4407.29|4406.89|6994
1627309500000|2021-07-26 14:25:00|4408.79|4408.39|4407.04|4406.64|4409.79|4409.39|4406.54|4406.14|10437
1627309800000|2021-07-26 14:30:00|4407.29|4406.89|4408.29|4407.89|4408.54|4408.14|4406.54|4406.14|8230
1627310100000|2021-07-26 14:35:00|4408.04|4407.64|4409.79|4409.39|4409.79|4409.39|4407.54|4407.14|8134
1627310400000|2021-07-26 14:40:00|4409.54|4409.14|4405.79|4405.39|4410.29|4409.89|4405.79|4405.39|12446
1627310700000|2021-07-26 14:45:00|4406.04|4405.64|4408.54|4408.14|4408.91|4408.51|4405.29|4404.89|9084
1627311000000|2021-07-26 14:50:00|4408.29|4407.89|4409.04|4408.64|4410.04|4409.64|4407.54|4407.14|7099
1627311300000|2021-07-26 14:55:00|4408.79|4408.39|4409.29|4408.89|4412.04|4411.64|4408.29|4407.89|15295
1627311600000|2021-07-26 15:00:00|4408.79|4408.39|4409.29|4408.89|4410.54|4410.14|4407.04|4406.64|10088
1627311900000|2021-07-26 15:05:00|4409.54|4409.14|4411.04|4410.64|4411.29|4410.89|4408.79|4408.39|6493
1627312200000|2021-07-26 15:10:00|4411.29|4410.89|4412.04|4411.64|4412.54|4412.14|4411.04|4410.64|8290
1627312500000|2021-07-26 15:15:00|4411.79|4411.39|4414.04|4413.64|4414.54|4414.14|4411.79|4411.39|9524
1627312800000|2021-07-26 15:20:00|4414.29|4413.89|4414.79|4414.39|4415.04|4414.64|4413.29|4412.89|9588
1627313100000|2021-07-26 15:25:00|4414.66|4414.26|4417.04|4416.64|4417.54|4417.14|4414.54|4414.14|14349
1627313400000|2021-07-26 15:30:00|4416.79|4416.39|4418.29|4417.89|4418.29|4417.89|4416.29|4415.89|11819
1627313700000|2021-07-26 15:35:00|4418.04|4417.64|4419.04|4418.64|4420.29|4419.89|4418.04|4417.64|10204
1627314000000|2021-07-26 15:40:00|4419.29|4418.89|4417.79|4417.39|4419.79|4419.39|4417.79|4417.39|8014
1627314300000|2021-07-26 15:45:00|4417.91|4417.51|4418.29|4417.89|4419.29|4418.89|4417.54|4417.14|6687
1627314600000|2021-07-26 15:50:00|4418.54|4418.14|4418.54|4418.14|4418.79|4418.39|4417.79|4417.39|3926
1627314900000|2021-07-26 15:55:00|4418.79|4418.39|4419.79|4419.39|4420.29|4419.89|4418.54|4418.14|5546
1627315200000|2021-07-26 16:00:00|4420.04|4419.64|4419.04|4418.64|4420.79|4420.39|4418.54|4418.14|8922
1627315500000|2021-07-26 16:05:00|4419.29|4418.89|4418.29|4417.89|4419.29|4418.89|4417.79|4417.39|5715
1627315800000|2021-07-26 16:10:00|4418.16|4417.76|4417.54|4417.14|4418.16|4417.76|4416.54|4416.14|5060
1627316100000|2021-07-26 16:15:00|4417.79|4417.39|4417.29|4416.89|4417.79|4417.39|4416.29|4415.89|6779
1627316400000|2021-07-26 16:20:00|4417.16|4416.76|4416.54|4416.14|4417.79|4417.39|4416.54|4416.14|4339
1627316700000|2021-07-26 16:25:00|4416.29|4415.89|4416.54|4416.14|4417.79|4417.39|4416.29|4415.89|4595
1627317000000|2021-07-26 16:30:00|4416.29|4415.89|4414.54|4414.14|4416.79|4416.39|4414.29|4413.89|6188
1627317300000|2021-07-26 16:35:00|4414.79|4414.39|4413.79|4413.39|4415.79|4415.39|4413.79|4413.39|5799
1627317600000|2021-07-26 16:40:00|4413.9|4413.5|4413.65|4413.25|4413.9|4413.5|4412.4|4412|6469
1627317900000|2021-07-26 16:45:00|4413.4|4413|4413.9|4413.5|4414.4|4414|4412.9|4412.5|4207
1627318200000|2021-07-26 16:50:00|4414.02|4413.62|4414.4|4414|4414.9|4414.5|4413.4|4413|5193
1627318500000|2021-07-26 16:55:00|4414.52|4414.12|4414.65|4414.25|4414.9|4414.5|4413.65|4413.25|4763
1627318800000|2021-07-26 17:00:00|4414.77|4414.37|4415.9|4415.5|4416.15|4415.75|4414.65|4414.25|4461
1627319100000|2021-07-26 17:05:00|4416.02|4415.62|4417.65|4417.25|4417.65|4417.25|4415.15|4414.75|6954
1627319400000|2021-07-26 17:10:00|4417.52|4417.12|4417.65|4417.25|4417.65|4417.25|4415.9|4415.5|4091
1627319700000|2021-07-26 17:15:00|4417.52|4417.12|4418.9|4418.5|4418.9|4418.5|4417.15|4416.75|4405
1627320000000|2021-07-26 17:20:00|4418.65|4418.25|4417.65|4417.25|4419.9|4419.5|4417.4|4417|6380
1627320300000|2021-07-26 17:25:00|4417.52|4417.12|4417.4|4417|4418.4|4418|4416.9|4416.5|3562
1627320600000|2021-07-26 17:30:00|4417.65|4417.25|4415.65|4415.25|4417.9|4417.5|4415.65|4415.25|4722
1627320900000|2021-07-26 17:35:00|4415.9|4415.5|4415.65|4415.25|4415.9|4415.5|4414.77|4414.37|3801
1627321200000|2021-07-26 17:40:00|4415.77|4415.37|4416.27|4415.87|4416.65|4416.25|4415.65|4415.25|3901
1627321500000|2021-07-26 17:45:00|4416.15|4415.75|4415.65|4415.25|4416.4|4416|4415.15|4414.75|3610
1627321800000|2021-07-26 17:50:00|4415.77|4415.37|4416.15|4415.75|4416.15|4415.75|4415.15|4414.75|3331
1627322100000|2021-07-26 17:55:00|4416.02|4415.62|4416.4|4416|4416.65|4416.25|4415.65|4415.25|3480
1627322400000|2021-07-26 18:00:00|4416.15|4415.75|4416.9|4416.5|4417.65|4417.25|4415.9|4415.5|6954
1627322700000|2021-07-26 18:05:00|4417.02|4416.62|4417.9|4417.5|4417.9|4417.5|4416.65|4416.25|4260
1627323000000|2021-07-26 18:10:00|4418.02|4417.62|4416.4|4416|4418.15|4417.75|4416.4|4416|4353
1627323300000|2021-07-26 18:15:00|4416.27|4415.87|4416.9|4416.5|4417.15|4416.75|4414.65|4414.25|6846
1627323600000|2021-07-26 18:20:00|4416.65|4416.25|4416.15|4415.75|4416.9|4416.5|4415.65|4415.25|3542
1627323900000|2021-07-26 18:25:00|4416.4|4416|4417.65|4417.25|4417.65|4417.25|4414.9|4414.5|4885
1627324200000|2021-07-26 18:30:00|4417.9|4417.5|4418.65|4418.25|4418.65|4418.25|4417.4|4417|4831
1627324500000|2021-07-26 18:35:00|4418.52|4418.12|4417.65|4417.25|4418.65|4418.25|4417.65|4417.25|3458
1627324800000|2021-07-26 18:40:00|4417.9|4417.5|4417.4|4417|4418.4|4418|4417.15|4416.75|3339
1627325100000|2021-07-26 18:45:00|4417.65|4417.25|4418.9|4418.5|4418.9|4418.5|4417.65|4417.25|4484
1627325400000|2021-07-26 18:50:00|4418.65|4418.25|4418.65|4418.25|4419.15|4418.75|4418.65|4418.25|3661
1627325700000|2021-07-26 18:55:00|4418.77|4418.37|4419.15|4418.75|4419.65|4419.25|4418.65|4418.25|5820
1627326000000|2021-07-26 19:00:00|4418.9|4418.5|4419.65|4419.25|4419.9|4419.5|4418.65|4418.25|6561
1627326300000|2021-07-26 19:05:00|4419.4|4419|4419.65|4419.25|4420.15|4419.75|4418.9|4418.5|4575
1627326600000|2021-07-26 19:10:00|4419.9|4419.5|4420.15|4419.75|4420.15|4419.75|4418.9|4418.5|5479
1627326900000|2021-07-26 19:15:00|4420.02|4419.62|4419.4|4419|4420.9|4420.5|4418.9|4418.5|6995
1627327200000|2021-07-26 19:20:00|4419.37|4418.97|4420.87|4420.47|4421.12|4420.72|4419.37|4418.97|3797
1627327500000|2021-07-26 19:25:00|4421.12|4420.72|4421.12|4420.72|4421.37|4420.97|4420.62|4420.22|4178
1627327800000|2021-07-26 19:30:00|4420.87|4420.47|4420.62|4420.22|4421.62|4421.22|4420.12|4419.72|6782
1627328100000|2021-07-26 19:35:00|4420.37|4419.97|4419.87|4419.47|4420.87|4420.47|4419.12|4418.72|7500
1627328400000|2021-07-26 19:40:00|4420.12|4419.72|4419.12|4418.72|4420.62|4420.22|4418.87|4418.47|5836
1627328700000|2021-07-26 19:45:00|4418.99|4418.59|4417.87|4417.47|4419.12|4418.72|4417.49|4417.09|7708
1627329000000|2021-07-26 19:50:00|4418.62|4418.22|4421.62|4421.22|4422.24|4421.84|4418.24|4417.84|15709
1627329300000|2021-07-26 19:55:00|4421.37|4420.97|4422.87|4422.47|4423.12|4422.72|4420.62|4420.22|39985
1627329600000|2021-07-26 20:00:00|4422.85|4422.45|4423.7|4423.1|4424.45|4423.85|4422.45|4421.85|17625
1627329900000|2021-07-26 20:05:00|4423.95|4423.35|4423.45|4422.85|4423.95|4423.35|4422.45|4421.85|5426
1627330200000|2021-07-26 20:10:00|4423.2|4422.6|4424.2|4423.6|4424.2|4423.6|4422.95|4422.35|4858
1627330500000|2021-07-26 20:15:00|4423.95|4423.35|4423.95|4423.35|4424.7|4424.1|4423.45|4422.85|2266
1627330800000|2021-07-26 20:20:00|4424.2|4423.6|4423.95|4423.35|4424.2|4423.6|4423.7|4423.1|353
1627331100000|2021-07-26 20:25:00|4424.07|4423.47|4423.95|4423.35|4424.07|4423.47|4423.95|4423.35|247
1627331400000|2021-07-26 20:30:00|4424.2|4423.6|4423.95|4423.35|4424.7|4424.1|4423.95|4423.35|1236
1627331700000|2021-07-26 20:35:00|4424.2|4423.6|4424.45|4423.85|4424.45|4423.85|4423.95|4423.35|473
1627332000000|2021-07-26 20:40:00|4424.7|4424.1|4423.7|4423.1|4424.95|4424.35|4423.7|4423.1|1047
1627332300000|2021-07-26 20:45:00|4423.82|4423.22|4423.45|4422.85|4423.82|4423.22|4423.45|4422.85|751
1627332600000|2021-07-26 20:50:00|4423.57|4422.97|4423.45|4422.85|4423.7|4423.1|4423.45|4422.85|1612
1627332900000|2021-07-26 20:55:00|4423.32|4422.72|4423.88|4422.38|4423.88|4422.97|4423.32|4422.38|944
1627333200000|2021-07-26 21:00:00|4423.81|4422.31|4423.81|4422.31|4423.85|4422.35|4423.81|4422.31|94
1627333500000|2021-07-26 21:05:00|4423.66|4422.16|4423.85|4422.35|4423.85|4422.35|4423.56|4422.06|0
1627333800000|2021-07-26 21:10:00|4423.77|4422.27|4423.81|4422.31|4423.96|4422.46|4423.74|4422.24|0
1627334100000|2021-07-26 21:15:00|4423.88|4422.38|4423.88|4422.38|4423.92|4422.42|4423.81|4422.31|0
1627334400000|2021-07-26 21:20:00|4423.81|4422.31|4423.63|4422.13|4423.81|4422.31|4423.37|4421.87|0
1627334700000|2021-07-26 21:25:00|4423.74|4422.24|4423.7|4422.2|4423.77|4422.27|4423.63|4422.13|0
1627335000000|2021-07-26 21:30:00|4423.66|4422.16|4423.77|4422.27|4423.77|4422.27|4423.56|4422.06|0
1627335300000|2021-07-26 21:35:00|4423.63|4422.13|4423.85|4422.35|4423.85|4422.35|4423.56|4422.06|0
1627335600000|2021-07-26 21:40:00|4423.77|4422.27|4423.85|4422.35|4424.14|4422.64|4423.77|4422.27|0
1627335900000|2021-07-26 21:45:00|4423.74|4422.24|4423.99|4422.49|4423.99|4422.49|4423.74|4422.24|0
1627336200000|2021-07-26 21:50:00|4424.03|4422.53|4424.03|4422.53|4424.1|4422.6|4424.03|4422.53|0
1627336500000|2021-07-26 21:55:00|4424.1|4422.6|4424.65|4423.15|4424.83|4423.33|4424.1|4422.6|0
1627336800000|2021-07-26 22:00:00|4424.07|4423.47|4422.45|4421.85|4424.32|4423.72|4422.45|4421.85|729
1627337100000|2021-07-26 22:05:00|4422.32|4421.72|4422.45|4421.85|4422.95|4422.35|4422.2|4421.6|365
1627337400000|2021-07-26 22:10:00|4422.7|4422.1|4422.7|4422.1|4422.95|4422.35|4422.45|4421.85|187
1627337700000|2021-07-26 22:15:00|4422.57|4421.97|4422.45|4421.85|4422.7|4422.1|4422.45|4421.85|151
1627338000000|2021-07-26 22:20:00|4422.32|4421.72|4421.95|4421.35|4422.45|4421.85|4421.95|4421.35|300
1627338300000|2021-07-26 22:25:00|4421.7|4421.1|4421.7|4421.1|4421.95|4421.35|4421.7|4421.1|171
1627338600000|2021-07-26 22:30:00|4421.45|4420.85|4421.95|4421.35|4421.95|4421.35|4421.45|4420.85|225
1627338900000|2021-07-26 22:35:00|4422.2|4421.6|4422.2|4421.6|4422.45|4421.85|4421.95|4421.35|259
1627339200000|2021-07-26 22:40:00|4422.07|4421.47|4422.45|4421.85|4422.7|4422.1|4421.95|4421.35|135
1627339500000|2021-07-26 22:45:00|4422.32|4421.72|4422.2|4421.6|4422.45|4421.85|4422.07|4421.47|159
1627339800000|2021-07-26 22:50:00|4421.95|4421.35|4421.95|4421.35|4422.2|4421.6|4421.95|4421.35|140
1627340100000|2021-07-26 22:55:00|4422.07|4421.47|4421.95|4421.35|4422.2|4421.6|4421.95|4421.35|101
1627340400000|2021-07-26 23:00:00|4422.2|4421.6|4422.7|4422.1|4422.95|4422.35|4422.2|4421.6|507
1627340700000|2021-07-26 23:05:00|4422.45|4421.85|4422.07|4421.47|4422.95|4422.35|4421.95|4421.35|177
1627341000000|2021-07-26 23:10:00|4421.95|4421.35|4421.95|4421.35|4422.2|4421.6|4421.95|4421.35|100
1627341300000|2021-07-26 23:15:00|4422.2|4421.6|4421.95|4421.35|4422.2|4421.6|4421.95|4421.35|123
1627341600000|2021-07-26 23:20:00|4422.2|4421.6|4421.95|4421.35|4422.2|4421.6|4421.95|4421.35|176
1627341900000|2021-07-26 23:25:00|4422.2|4421.6|4422.45|4421.85|4422.45|4421.85|4422.2|4421.6|142
1627342200000|2021-07-26 23:30:00|4422.32|4421.72|4421.2|4420.6|4422.32|4421.72|4420.95|4420.35|336
1627342500000|2021-07-26 23:35:00|4420.95|4420.35|4421.2|4420.6|4421.45|4420.85|4420.7|4420.1|407
1627342800000|2021-07-26 23:40:00|4421.07|4420.47|4420.45|4419.85|4421.2|4420.6|4420.45|4419.85|200
1627343100000|2021-07-26 23:45:00|4420.7|4420.1|4421.2|4420.6|4421.45|4420.85|4420.2|4419.6|328
1627343400000|2021-07-26 23:50:00|4421.45|4420.85|4421.2|4420.6|4421.45|4420.85|4420.95|4420.35|145
1627343700000|2021-07-26 23:55:00|4421.07|4420.47|4419.95|4419.35|4421.07|4420.47|4419.7|4419.1|468
1627344000000|2021-07-27 00:00:00|4419.7|4419.1|4418.95|4418.35|4419.7|4419.1|4418.45|4417.85|1082
1627344300000|2021-07-27 00:05:00|4419.07|4418.47|4420.2|4419.6|4420.45|4419.85|4418.95|4418.35|913
1627344600000|2021-07-27 00:10:00|4420.45|4419.85|4419.95|4419.35|4421.2|4420.6|4419.07|4418.47|687
1627344900000|2021-07-27 00:15:00|4420.2|4419.6|4420.2|4419.6|4420.95|4420.35|4419.45|4418.85|478
1627345200000|2021-07-27 00:20:00|4419.95|4419.35|4419.2|4418.6|4420.45|4419.85|4419.07|4418.47|380
1627345500000|2021-07-27 00:25:00|4419.07|4418.47|4419.7|4419.1|4419.82|4419.22|4418.7|4418.1|336
1627345800000|2021-07-27 00:30:00|4419.45|4418.85|4417.95|4417.35|4419.7|4419.1|4417.07|4416.47|1080
1627346100000|2021-07-27 00:35:00|4418.07|4417.47|4417.2|4416.6|4418.45|4417.85|4416.95|4416.35|472
1627346400000|2021-07-27 00:40:00|4417.32|4416.72|4416.2|4415.6|4417.7|4417.1|4416.2|4415.6|648
1627346700000|2021-07-27 00:45:00|4415.95|4415.35|4416.7|4416.1|4417.7|4417.1|4415.95|4415.35|452
1627347000000|2021-07-27 00:50:00|4416.82|4416.22|4415.95|4415.35|4417.45|4416.85|4415.95|4415.35|272
1627347300000|2021-07-27 00:55:00|4415.7|4415.1|4417.2|4416.6|4417.45|4416.85|4415.7|4415.1|465
1627347600000|2021-07-27 01:00:00|4416.95|4416.35|4416.95|4416.35|4417.45|4416.85|4416.32|4415.72|511
1627347900000|2021-07-27 01:05:00|4416.82|4416.22|4416.45|4415.85|4417.45|4416.85|4416.32|4415.72|441
1627348200000|2021-07-27 01:10:00|4416.2|4415.6|4416.2|4415.6|4416.2|4415.6|4415.2|4414.6|867
1627348500000|2021-07-27 01:15:00|4416.45|4415.85|4416.45|4415.85|4417.2|4416.6|4415.45|4414.85|914
1627348800000|2021-07-27 01:20:00|4416.57|4415.97|4417.45|4416.85|4417.45|4416.85|4416.2|4415.6|564
1627349100000|2021-07-27 01:25:00|4417.7|4417.1|4418.45|4417.85|4418.57|4417.97|4417.2|4416.6|492
1627349400000|2021-07-27 01:30:00|4418.2|4417.6|4416.45|4415.85|4418.45|4417.85|4416.32|4415.72|1076
1627349700000|2021-07-27 01:35:00|4416.57|4415.97|4417.7|4417.1|4418.57|4417.97|4416.45|4415.85|1021
1627350000000|2021-07-27 01:40:00|4417.82|4417.22|4417.2|4416.6|4418.7|4418.1|4417.2|4416.6|679
1627350300000|2021-07-27 01:45:00|4417.32|4416.72|4416.95|4416.35|4417.45|4416.85|4416.45|4415.85|527
1627350600000|2021-07-27 01:50:00|4417.07|4416.47|4417.2|4416.6|4417.95|4417.35|4416.95|4416.35|390
1627350900000|2021-07-27 01:55:00|4417.32|4416.72|4416.45|4415.85|4417.45|4416.85|4416.2|4415.6|289
1627351200000|2021-07-27 02:00:00|4416.7|4416.1|4417.2|4416.6|4417.7|4417.1|4416.7|4416.1|414
1627351500000|2021-07-27 02:05:00|4417.45|4416.85|4416.7|4416.1|4417.45|4416.85|4416.7|4416.1|276
1627351800000|2021-07-27 02:10:00|4416.82|4416.22|4416.7|4416.1|4417.2|4416.6|4416.7|4416.1|277
1627352100000|2021-07-27 02:15:00|4416.82|4416.22|4415.95|4415.35|4416.82|4416.22|4415.45|4414.85|598
1627352400000|2021-07-27 02:20:00|4415.7|4415.1|4414.45|4413.85|4415.95|4415.35|4414.45|4413.85|638
1627352700000|2021-07-27 02:25:00|4414.7|4414.1|4413.7|4413.1|4414.95|4414.35|4413.45|4412.85|1237
1627353000000|2021-07-27 02:30:00|4413.45|4412.85|4415.2|4414.6|4415.2|4414.6|4413.45|4412.85|907
1627353300000|2021-07-27 02:35:00|4415.45|4414.85|4415.45|4414.85|4416.2|4415.6|4414.7|4414.1|562
1627353600000|2021-07-27 02:40:00|4415.2|4414.6|4416.7|4416.1|4416.7|4416.1|4415.2|4414.6|525
1627353900000|2021-07-27 02:45:00|4416.95|4416.35|4417.2|4416.6|4417.7|4417.1|4416.45|4415.85|688
1627354200000|2021-07-27 02:50:00|4417.32|4416.72|4416.95|4416.35|4417.45|4416.85|4416.45|4415.85|350
1627354500000|2021-07-27 02:55:00|4417.2|4416.6|4417.45|4416.85|4417.7|4417.1|4416.95|4416.35|349
1627354800000|2021-07-27 03:00:00|4417.7|4417.1|4416.95|4416.35|4417.95|4417.35|4416.95|4416.35|275
1627355100000|2021-07-27 03:05:00|4416.7|4416.1|4416.7|4416.1|4416.95|4416.35|4416.2|4415.6|325
1627355400000|2021-07-27 03:10:00|4416.95|4416.35|4416.7|4416.1|4417.2|4416.6|4416.45|4415.85|215
1627355700000|2021-07-27 03:15:00|4416.82|4416.22|4416.2|4415.6|4417.45|4416.85|4416.2|4415.6|415
1627356000000|2021-07-27 03:20:00|4415.95|4415.35|4414.95|4414.35|4416.45|4415.85|4414.95|4414.35|837
1627356300000|2021-07-27 03:25:00|4415.2|4414.6|4415.95|4415.35|4415.95|4415.35|4414.95|4414.35|267
1627356600000|2021-07-27 03:30:00|4415.82|4415.22|4415.45|4414.85|4416.2|4415.6|4415.2|4414.6|373
1627356900000|2021-07-27 03:35:00|4415.32|4414.72|4416.2|4415.6|4416.7|4416.1|4415.32|4414.72|346
1627357200000|2021-07-27 03:40:00|4416.32|4415.72|4416.45|4415.85|4416.95|4416.35|4416.2|4415.6|216
1627357500000|2021-07-27 03:45:00|4416.7|4416.1|4416.2|4415.6|4416.95|4416.35|4415.95|4415.35|188
1627357800000|2021-07-27 03:50:00|4416.07|4415.47|4416.2|4415.6|4416.45|4415.85|4415.7|4415.1|157
1627358100000|2021-07-27 03:55:00|4416.07|4415.47|4416.2|4415.6|4416.45|4415.85|4415.95|4415.35|137
1627358400000|2021-07-27 04:00:00|4416.07|4415.47|4415.7|4415.1|4416.7|4416.1|4415.7|4415.1|136
1627358700000|2021-07-27 04:05:00|4415.57|4414.97|4415.7|4415.1|4415.95|4415.35|4415.45|4414.85|124
1627359000000|2021-07-27 04:10:00|4415.45|4414.85|4416.2|4415.6|4416.45|4415.85|4415.45|4414.85|191
1627359300000|2021-07-27 04:15:00|4416.07|4415.47|4416.2|4415.6|4416.2|4415.6|4415.95|4415.35|104
1627359600000|2021-07-27 04:20:00|4416.45|4415.85|4416.45|4415.85|4416.95|4416.35|4416.45|4415.85|233
1627359900000|2021-07-27 04:25:00|4416.32|4415.72|4415.95|4415.35|4416.32|4415.72|4415.82|4415.22|119
1627360200000|2021-07-27 04:30:00|4416.2|4415.6|4416.7|4416.1|4416.95|4416.35|4416.2|4415.6|231
1627360500000|2021-07-27 04:35:00|4416.95|4416.35|4416.7|4416.1|4416.95|4416.35|4416.45|4415.85|135
1627360800000|2021-07-27 04:40:00|4416.95|4416.35|4416.95|4416.35|4416.95|4416.35|4416.7|4416.1|93
1627361100000|2021-07-27 04:45:00|4416.7|4416.1|4416.7|4416.1|4416.82|4416.22|4416.45|4415.85|89
1627361400000|2021-07-27 04:50:00|4416.45|4415.85|4416.2|4415.6|4416.45|4415.85|4415.7|4415.1|258
1627361700000|2021-07-27 04:55:00|4416.32|4415.72|4416.2|4415.6|4416.7|4416.1|4416.2|4415.6|165
1627362000000|2021-07-27 05:00:00|4416.07|4415.47|4414.7|4414.1|4416.2|4415.6|4414.45|4413.85|520
1627362300000|2021-07-27 05:05:00|4414.45|4413.85|4413.95|4413.35|4414.95|4414.35|4413.7|4413.1|592
1627362600000|2021-07-27 05:10:00|4413.7|4413.1|4413.95|4413.35|4414.57|4413.97|4413.7|4413.1|512
1627362900000|2021-07-27 05:15:00|4414.2|4413.6|4413.45|4412.85|4414.45|4413.85|4413.45|4412.85|452
1627363200000|2021-07-27 05:20:00|4413.7|4413.1|4414.2|4413.6|4414.45|4413.85|4413.7|4413.1|454
1627363500000|2021-07-27 05:25:00|4413.95|4413.35|4414.2|4413.6|4414.45|4413.85|4413.7|4413.1|299
1627363800000|2021-07-27 05:30:00|4414.07|4413.47|4413.7|4413.1|4414.07|4413.47|4413.45|4412.85|740
1627364100000|2021-07-27 05:35:00|4413.57|4412.97|4413.7|4413.1|4414.2|4413.6|4413.45|4412.85|476
1627364400000|2021-07-27 05:40:00|4413.57|4412.97|4413.7|4413.1|4414.2|4413.6|4413.45|4412.85|988
1627364700000|2021-07-27 05:45:00|4413.45|4412.85|4413.7|4413.1|4413.7|4413.1|4413.45|4412.85|570
1627365000000|2021-07-27 05:50:00|4413.45|4412.85|4415.2|4414.6|4415.45|4414.85|4413.45|4412.85|633
1627365300000|2021-07-27 05:55:00|4415.07|4414.47|4415.2|4414.6|4415.45|4414.85|4414.2|4413.6|586
1627365600000|2021-07-27 06:00:00|4414.95|4414.35|4414.45|4413.85|4415.45|4414.85|4413.95|4413.35|909
1627365900000|2021-07-27 06:05:00|4414.57|4413.97|4413.95|4413.35|4414.7|4414.1|4413.45|4412.85|888
1627366200000|2021-07-27 06:10:00|4414.2|4413.6|4413.95|4413.35|4414.7|4414.1|4413.45|4412.85|1270
1627366500000|2021-07-27 06:15:00|4413.82|4413.22|4413.95|4413.35|4414.7|4414.1|4413.45|4412.85|859
1627366800000|2021-07-27 06:20:00|4414.07|4413.47|4414.2|4413.6|4415.2|4414.6|4413.95|4413.35|492
1627367100000|2021-07-27 06:25:00|4414.45|4413.85|4413.7|4413.1|4414.95|4414.35|4413.7|4413.1|846
1627367400000|2021-07-27 06:30:00|4413.45|4412.85|4413.45|4412.85|4413.82|4413.22|4413.45|4412.85|1616
1627367700000|2021-07-27 06:35:00|4413.7|4413.1|4413.45|4412.85|4414.45|4413.85|4413.45|4412.85|1072
1627368000000|2021-07-27 06:40:00|4413.7|4413.1|4413.7|4413.1|4414.7|4414.1|4413.45|4412.85|696
1627368300000|2021-07-27 06:45:00|4413.45|4412.85|4413.45|4412.85|4413.95|4413.35|4413.45|4412.85|1830
1627368600000|2021-07-27 06:50:00|4413.7|4413.1|4413.95|4413.35|4414.7|4414.1|4413.45|4412.85|1342
1627368900000|2021-07-27 06:55:00|4413.82|4413.22|4414.45|4413.85|4414.45|4413.85|4413.57|4412.97|974
1627369200000|2021-07-27 07:00:00|4414.2|4413.6|4411.2|4410.6|4414.2|4413.6|4410.95|4410.35|5156
1627369500000|2021-07-27 07:05:00|4410.95|4410.35|4405.7|4405.1|4410.95|4410.35|4405.45|4404.85|5419
1627369800000|2021-07-27 07:10:00|4406.2|4405.6|4404.7|4404.1|4406.95|4406.35|4404.2|4403.6|3057
1627370100000|2021-07-27 07:15:00|4404.95|4404.35|4404.7|4404.1|4405.45|4404.85|4403.45|4402.85|4482
1627370400000|2021-07-27 07:20:00|4404.57|4403.97|4403.45|4402.85|4404.95|4404.35|4403.45|4402.85|4024
1627370700000|2021-07-27 07:25:00|4403.7|4403.1|4399.45|4398.85|4404.2|4403.6|4398.95|4398.35|5501
1627371000000|2021-07-27 07:30:00|4399.57|4398.97|4403.2|4402.6|4403.2|4402.6|4398.95|4398.35|4560
1627371300000|2021-07-27 07:35:00|4402.95|4402.35|4399.95|4399.35|4402.95|4402.35|4399.7|4399.1|2574
1627371600000|2021-07-27 07:40:00|4400.07|4399.47|4399.45|4398.85|4400.45|4399.85|4398.95|4398.35|3016
1627371900000|2021-07-27 07:45:00|4399.2|4398.6|4400.7|4400.1|4400.95|4400.35|4398.95|4398.35|2134
1627372200000|2021-07-27 07:50:00|4400.45|4399.85|4401.45|4400.85|4401.45|4400.85|4398.95|4398.35|2495
1627372500000|2021-07-27 07:55:00|4401.57|4400.97|4405.82|4405.22|4407.32|4406.72|4401.2|4400.6|3980
1627372800000|2021-07-27 08:00:00|4405.7|4405.1|4407.2|4406.6|4407.2|4406.6|4404.2|4403.6|3104
1627373100000|2021-07-27 08:05:00|4407.45|4406.85|4410.7|4410.1|4410.82|4410.22|4406.45|4405.85|3895
1627373400000|2021-07-27 08:10:00|4410.45|4409.85|4407.45|4406.85|4410.95|4410.35|4407.45|4406.85|2360
1627373700000|2021-07-27 08:15:00|4407.57|4406.97|4403.32|4402.72|4408.2|4407.6|4403.2|4402.6|2647
1627374000000|2021-07-27 08:20:00|4403.2|4402.6|4403.2|4402.6|4403.82|4403.22|4400.95|4400.35|2776
1627374300000|2021-07-27 08:25:00|4402.95|4402.35|4400.2|4399.6|4403.2|4402.6|4399.95|4399.35|2105
1627374600000|2021-07-27 08:30:00|4400.7|4400.1|4405.45|4404.85|4405.95|4405.35|4400.45|4399.85|3114
1627374900000|2021-07-27 08:35:00|4405.32|4404.72|4402.95|4402.35|4405.32|4404.72|4402.7|4402.1|2320
1627375200000|2021-07-27 08:40:00|4403.07|4402.47|4406.45|4405.85|4407.2|4406.6|4402.2|4401.6|2239
1627375500000|2021-07-27 08:45:00|4406.2|4405.6|4405.7|4405.1|4406.7|4406.1|4404.7|4404.1|1366
1627375800000|2021-07-27 08:50:00|4405.82|4405.22|4406.2|4405.6|4406.7|4406.1|4404.95|4404.35|1393
1627376100000|2021-07-27 08:55:00|4406.32|4405.72|4404.95|4404.35|4406.7|4406.1|4404.7|4404.1|694
1627376400000|2021-07-27 09:00:00|4405.2|4404.6|4402.45|4401.85|4405.7|4405.1|4401.45|4400.85|1762
1627376700000|2021-07-27 09:05:00|4402.2|4401.6|4404.45|4403.85|4404.45|4403.85|4402.2|4401.6|686
1627377000000|2021-07-27 09:10:00|4404.95|4404.35|4401.45|4400.85|4405.7|4405.1|4401.2|4400.6|1394
1627377300000|2021-07-27 09:15:00|4401.2|4400.6|4404.2|4403.6|4404.45|4403.85|4401.2|4400.6|2099
1627377600000|2021-07-27 09:20:00|4404.07|4403.47|4404.2|4403.6|4404.45|4403.85|4403.7|4403.1|1438
1627377900000|2021-07-27 09:25:00|4404.45|4403.85|4404.95|4404.35|4405.45|4404.85|4404.2|4403.6|2719
1627378200000|2021-07-27 09:30:00|4405.2|4404.6|4406.2|4405.6|4406.7|4406.1|4404.7|4404.1|1798
1627378500000|2021-07-27 09:35:00|4406.45|4405.85|4408.95|4408.35|4410.45|4409.85|4406.2|4405.6|3410
1627378800000|2021-07-27 09:40:00|4408.7|4408.1|4409.2|4408.6|4410.45|4409.85|4408.45|4407.85|1421
1627379100000|2021-07-27 09:45:00|4409.45|4408.85|4408.2|4407.6|4409.95|4409.35|4407.95|4407.35|1268
1627379400000|2021-07-27 09:50:00|4408.45|4407.85|4409.45|4408.85|4409.95|4409.35|4408.2|4407.6|888
1627379700000|2021-07-27 09:55:00|4409.2|4408.6|4408.7|4408.1|4409.7|4409.1|4408.2|4407.6|669
1627380000000|2021-07-27 10:00:00|4408.82|4408.22|4409.7|4409.1|4409.7|4409.1|4408.2|4407.6|701
1627380300000|2021-07-27 10:05:00|4409.82|4409.22|4409.7|4409.1|4409.95|4409.35|4408.95|4408.35|526
1627380600000|2021-07-27 10:10:00|4409.45|4408.85|4408.2|4407.6|4410.2|4409.6|4407.82|4407.22|716
1627380900000|2021-07-27 10:15:00|4408.07|4407.47|4409.2|4408.6|4409.45|4408.85|4407.95|4407.35|933
1627381200000|2021-07-27 10:20:00|4409.45|4408.85|4409.7|4409.1|4410.7|4410.1|4408.95|4408.35|899
1627381500000|2021-07-27 10:25:00|4409.45|4408.85|4409.7|4409.1|4410.2|4409.6|4408.7|4408.1|579
1627381800000|2021-07-27 10:30:00|4409.82|4409.22|4411.2|4410.6|4411.7|4411.1|4409.82|4409.22|1365
1627382100000|2021-07-27 10:35:00|4411.07|4410.47|4410.95|4410.35|4411.95|4411.35|4410.7|4410.1|605
1627382400000|2021-07-27 10:40:00|4411.2|4410.6|4411.95|4411.35|4412.2|4411.6|4410.82|4410.22|806
1627382700000|2021-07-27 10:45:00|4412.2|4411.6|4413.45|4412.85|4413.7|4413.1|4411.95|4411.35|1533
1627383000000|2021-07-27 10:50:00|4413.2|4412.6|4412.45|4411.85|4413.2|4412.6|4411.95|4411.35|1526
1627383300000|2021-07-27 10:55:00|4412.2|4411.6|4413.95|4413.35|4413.95|4413.35|4412.2|4411.6|1644
1627383600000|2021-07-27 11:00:00|4414.2|4413.6|4416.2|4415.6|4416.95|4416.35|4413.95|4413.35|4020
1627383900000|2021-07-27 11:05:00|4415.95|4415.35|4417.2|4416.6|4417.2|4416.6|4415.7|4415.1|1283
1627384200000|2021-07-27 11:10:00|4416.95|4416.35|4417.45|4416.85|4418.2|4417.6|4416.95|4416.35|1761
1627384500000|2021-07-27 11:15:00|4417.7|4417.1|4417.95|4417.35|4418.2|4417.6|4417.45|4416.85|974
1627384800000|2021-07-27 11:20:00|4417.82|4417.22|4415.95|4415.35|4417.95|4417.35|4415.95|4415.35|1414
1627385100000|2021-07-27 11:25:00|4416.07|4415.47|4416.7|4416.1|4417.45|4416.85|4416.07|4415.47|1180
1627385400000|2021-07-27 11:30:00|4416.95|4416.35|4417.2|4416.6|4417.7|4417.1|4416.45|4415.85|879
1627385700000|2021-07-27 11:35:00|4417.32|4416.72|4419.7|4419.1|4419.95|4419.35|4416.95|4416.35|1618
1627386000000|2021-07-27 11:40:00|4419.45|4418.85|4417.2|4416.6|4419.45|4418.85|4416.7|4416.1|1203
1627386300000|2021-07-27 11:45:00|4416.95|4416.35|4415.2|4414.6|4417.95|4417.35|4415.2|4414.6|1115
1627386600000|2021-07-27 11:50:00|4415.07|4414.47|4414.45|4413.85|4415.2|4414.6|4413.95|4413.35|1524
1627386900000|2021-07-27 11:55:00|4414.32|4413.72|4414.95|4414.35|4415.2|4414.6|4414.2|4413.6|929
1627387200000|2021-07-27 12:00:00|4415.2|4414.6|4416.07|4415.47|4416.7|4416.1|4414.7|4414.1|1606
1627387500000|2021-07-27 12:05:00|4416.2|4415.6|4414.95|4414.35|4416.7|4416.1|4414.7|4414.1|1169
1627387800000|2021-07-27 12:10:00|4415.07|4414.47|4414.45|4413.85|4415.45|4414.85|4414.2|4413.6|934
1627388100000|2021-07-27 12:15:00|4414.32|4413.72|4412.7|4412.1|4414.45|4413.85|4412.45|4411.85|2049
1627388400000|2021-07-27 12:20:00|4412.95|4412.35|4413.7|4413.1|4413.95|4413.35|4412.7|4412.1|1515
1627388700000|2021-07-27 12:25:00|4413.82|4413.22|4413.7|4413.1|4413.95|4413.35|4413.2|4412.6|953
1627389000000|2021-07-27 12:30:00|4413.82|4413.22|4412.45|4411.85|4414.2|4413.6|4411.45|4410.85|3072
1627389300000|2021-07-27 12:35:00|4412.57|4411.97|4413.95|4413.35|4414.2|4413.6|4411.95|4411.35|1765
1627389600000|2021-07-27 12:40:00|4413.82|4413.22|4414.7|4414.1|4415.2|4414.6|4413.7|4413.1|1631
1627389900000|2021-07-27 12:45:00|4414.57|4413.97|4416.7|4416.1|4416.7|4416.1|4414.2|4413.6|2105
1627390200000|2021-07-27 12:50:00|4416.57|4415.97|4415.45|4414.85|4416.95|4416.35|4415.45|4414.85|1609
1627390500000|2021-07-27 12:55:00|4415.2|4414.6|4415.7|4415.1|4416.45|4415.85|4415.2|4414.6|1395
1627390800000|2021-07-27 13:00:00|4415.95|4415.35|4415.7|4415.1|4416.45|4415.85|4414.95|4414.35|1898
1627391100000|2021-07-27 13:05:00|4415.95|4415.35|4415.2|4414.6|4416.2|4415.6|4414.2|4413.6|1609
1627391400000|2021-07-27 13:10:00|4415.07|4414.47|4411.7|4411.1|4415.45|4414.85|4411.7|4411.1|2763
1627391700000|2021-07-27 13:15:00|4411.95|4411.35|4411.7|4411.1|4413.2|4412.6|4411.7|4411.1|2822
1627392000000|2021-07-27 13:20:00|4411.95|4411.35|4411.95|4411.35|4412.7|4412.1|4411.7|4411.1|1923
1627392300000|2021-07-27 13:25:00|4412.07|4411.47|4412.2|4411.6|4413.2|4412.6|4411.2|4410.6|4348
1627392600000|2021-07-27 13:30:00|4412.1|4411.7|4404.35|4403.95|4412.1|4411.7|4400.85|4400.45|48253
1627392900000|2021-07-27 13:35:00|4404.6|4404.2|4401.1|4400.7|4406.6|4406.2|4400.6|4400.2|32199
1627393200000|2021-07-27 13:40:00|4400.85|4400.45|4399.1|4398.7|4403.1|4402.7|4398.35|4397.95|29942
1627393500000|2021-07-27 13:45:00|4399.35|4398.95|4404.85|4404.45|4406.1|4405.7|4399.35|4398.95|25416
1627393800000|2021-07-27 13:50:00|4404.72|4404.32|4407.6|4407.2|4407.85|4407.45|4404.35|4403.95|21310
1627394100000|2021-07-27 13:55:00|4407.35|4406.95|4405.47|4405.07|4407.85|4407.45|4403.47|4403.07|15431
1627394400000|2021-07-27 14:00:00|4405.22|4404.82|4405.85|4405.45|4409.35|4408.95|4403.85|4403.45|21704
1627394700000|2021-07-27 14:05:00|4405.6|4405.2|4404.1|4403.7|4406.85|4406.45|4401.1|4400.7|24626
1627395000000|2021-07-27 14:10:00|4403.85|4403.45|4395.85|4395.45|4403.85|4403.45|4394.6|4394.2|29506
1627395300000|2021-07-27 14:15:00|4395.6|4395.2|4397.85|4397.45|4397.85|4397.45|4393.6|4393.2|33403
1627395600000|2021-07-27 14:20:00|4397.6|4397.2|4401.85|4401.45|4403.1|4402.7|4395.85|4395.45|24332
1627395900000|2021-07-27 14:25:00|4401.6|4401.2|4403.85|4403.45|4404.6|4404.2|4400.6|4400.2|17697
1627396200000|2021-07-27 14:30:00|4404.1|4403.7|4396.6|4396.2|4404.35|4403.95|4395.6|4395.2|24677
1627396500000|2021-07-27 14:35:00|4396.85|4396.45|4396.6|4396.2|4400.35|4399.95|4394.35|4393.95|20493
1627396800000|2021-07-27 14:40:00|4396.35|4395.95|4395.6|4395.2|4398.6|4398.2|4395.1|4394.7|14085
1627397100000|2021-07-27 14:45:00|4395.35|4394.95|4395.35|4394.95|4397.35|4396.95|4393.6|4393.2|17136
1627397400000|2021-07-27 14:50:00|4395.1|4394.7|4393.85|4393.45|4396.6|4396.2|4392.1|4391.7|28598
1627397700000|2021-07-27 14:55:00|4393.97|4393.57|4398.35|4397.95|4401.85|4401.45|4393.97|4393.57|20376
1627398000000|2021-07-27 15:00:00|4398.1|4397.7|4401.1|4400.7|4403.6|4403.2|4396.35|4395.95|22115
1627398300000|2021-07-27 15:05:00|4401.35|4400.95|4396.85|4396.45|4401.85|4401.45|4395.85|4395.45|13017
1627398600000|2021-07-27 15:10:00|4397.1|4396.7|4398.35|4397.95|4400.35|4399.95|4396.35|4395.95|11673
1627398900000|2021-07-27 15:15:00|4398.6|4398.2|4389.85|4389.45|4398.6|4398.2|4389.6|4389.2|21458
1627399200000|2021-07-27 15:20:00|4389.6|4389.2|4389.35|4388.95|4392.35|4391.95|4387.85|4387.45|20953
1627399500000|2021-07-27 15:25:00|4389.6|4389.2|4390.1|4389.7|4390.35|4389.95|4386.1|4385.7|21056
1627399800000|2021-07-27 15:30:00|4389.35|4388.95|4384.1|4383.7|4389.85|4389.45|4383.1|4382.7|25128
1627400100000|2021-07-27 15:35:00|4383.85|4383.45|4383.1|4382.7|4385.85|4385.45|4381.35|4380.95|31553
1627400400000|2021-07-27 15:40:00|4382.6|4382.2|4386.1|4385.7|4388.35|4387.95|4380.6|4380.2|24806
1627400700000|2021-07-27 15:45:00|4385.85|4385.45|4387.85|4387.45|4388.6|4388.2|4385.35|4384.95|16053
1627401000000|2021-07-27 15:50:00|4387.6|4387.2|4390.6|4390.2|4391.35|4390.95|4386.6|4386.2|12329
1627401300000|2021-07-27 15:55:00|4390.35|4389.95|4388.85|4388.45|4391.1|4390.7|4387.1|4386.7|8825
1627401600000|2021-07-27 16:00:00|4388.6|4388.2|4382.85|4382.45|4388.85|4388.45|4381.35|4380.95|19146
1627401900000|2021-07-27 16:05:00|4383.1|4382.7|4382.35|4381.95|4383.47|4383.07|4377.6|4377.2|24695
1627402200000|2021-07-27 16:10:00|4382.6|4382.2|4377.35|4376.95|4382.6|4382.2|4377.35|4376.95|15096
1627402500000|2021-07-27 16:15:00|4377.6|4377.2|4380.85|4380.45|4382.35|4381.95|4376.6|4376.2|17058
1627402800000|2021-07-27 16:20:00|4381.1|4380.7|4381.85|4381.45|4384.22|4383.82|4380.1|4379.7|9444
1627403100000|2021-07-27 16:25:00|4381.6|4381.2|4385.1|4384.7|4385.35|4384.95|4379.85|4379.45|9418
1627403400000|2021-07-27 16:30:00|4384.85|4384.45|4380.1|4379.7|4385.6|4385.2|4380.1|4379.7|10307
1627403700000|2021-07-27 16:35:00|4380.22|4379.82|4383.35|4382.95|4384.6|4384.2|4380.1|4379.7|7463
1627404000000|2021-07-27 16:40:00|4383.23|4382.83|4385.98|4385.58|4385.98|4385.58|4381.23|4380.83|8448
1627404300000|2021-07-27 16:45:00|4385.73|4385.33|4382.73|4382.33|4386.23|4385.83|4382.73|4382.33|7434
1627404600000|2021-07-27 16:50:00|4382.98|4382.58|4380.98|4380.58|4385.98|4385.58|4380.98|4380.58|7503
1627404900000|2021-07-27 16:55:00|4380.73|4380.33|4380.48|4380.08|4382.73|4382.33|4379.73|4379.33|10613
1627405200000|2021-07-27 17:00:00|4380.6|4380.2|4380.23|4379.83|4383.23|4382.83|4379.73|4379.33|7184
1627405500000|2021-07-27 17:05:00|4380.48|4380.08|4382.73|4382.33|4384.48|4384.08|4378.98|4378.58|12247
1627405800000|2021-07-27 17:10:00|4382.48|4382.08|4378.98|4378.58|4383.73|4383.33|4378.48|4378.08|7604
1627406100000|2021-07-27 17:15:00|4379.23|4378.83|4377.98|4377.58|4381.23|4380.83|4376.48|4376.08|8996
1627406400000|2021-07-27 17:20:00|4378.1|4377.7|4374.48|4374.08|4378.23|4377.83|4373.98|4373.58|13464
1627406700000|2021-07-27 17:25:00|4374.23|4373.83|4375.48|4375.08|4375.73|4375.33|4372.73|4372.33|12651
1627407000000|2021-07-27 17:30:00|4375.73|4375.33|4374.98|4374.58|4376.23|4375.83|4372.48|4372.08|10284
1627407300000|2021-07-27 17:35:00|4374.73|4374.33|4379.98|4379.58|4379.98|4379.58|4374.73|4374.33|9748
1627407600000|2021-07-27 17:40:00|4379.73|4379.33|4378.98|4378.58|4379.98|4379.58|4377.48|4377.08|6791
1627407900000|2021-07-27 17:45:00|4379.23|4378.83|4381.48|4381.08|4381.73|4381.33|4377.73|4377.33|8573
1627408200000|2021-07-27 17:50:00|4381.23|4380.83|4378.48|4378.08|4381.23|4380.83|4378.48|4378.08|6815
1627408500000|2021-07-27 17:55:00|4378.6|4378.2|4375.73|4375.33|4379.48|4379.08|4375.48|4375.08|9421
1627408800000|2021-07-27 18:00:00|4375.48|4375.08|4378.73|4378.33|4379.48|4379.08|4375.23|4374.83|9162
1627409100000|2021-07-27 18:05:00|4378.48|4378.08|4380.48|4380.08|4380.73|4380.33|4377.23|4376.83|9435
1627409400000|2021-07-27 18:10:00|4380.73|4380.33|4383.98|4383.58|4383.98|4383.58|4380.23|4379.83|12302
1627409700000|2021-07-27 18:15:00|4384.23|4383.83|4386.48|4386.08|4387.48|4387.08|4383.98|4383.58|18688
1627410000000|2021-07-27 18:20:00|4386.6|4386.2|4389.23|4388.83|4389.73|4389.33|4386.48|4386.08|13719
1627410300000|2021-07-27 18:25:00|4389.35|4388.95|4387.73|4387.33|4389.73|4389.33|4386.98|4386.58|10707
1627410600000|2021-07-27 18:30:00|4387.48|4387.08|4387.73|4387.33|4388.98|4388.58|4386.98|4386.58|8113
1627410900000|2021-07-27 18:35:00|4387.98|4387.58|4387.48|4387.08|4389.23|4388.83|4387.23|4386.83|5937
1627411200000|2021-07-27 18:40:00|4387.73|4387.33|4387.48|4387.08|4388.48|4388.08|4386.73|4386.33|6697
1627411500000|2021-07-27 18:45:00|4387.73|4387.33|4391.23|4390.83|4391.73|4391.33|4387.48|4387.08|14150
1627411800000|2021-07-27 18:50:00|4390.98|4390.58|4389.23|4388.83|4391.98|4391.58|4388.48|4388.08|10814
1627412100000|2021-07-27 18:55:00|4388.98|4388.58|4392.73|4392.33|4392.98|4392.58|4388.73|4388.33|11799
1627412400000|2021-07-27 19:00:00|4392.98|4392.58|4394.73|4394.33|4396.23|4395.83|4392.98|4392.58|16510
1627412700000|2021-07-27 19:05:00|4394.98|4394.58|4396.23|4395.83|4396.23|4395.83|4393.73|4393.33|13060
1627413000000|2021-07-27 19:10:00|4395.98|4395.58|4392.23|4391.83|4395.98|4395.58|4391.48|4391.08|9842
1627413300000|2021-07-27 19:15:00|4392.48|4392.08|4392.73|4392.33|4393.98|4393.58|4391.48|4391.08|9693
1627413600000|2021-07-27 19:20:00|4392.6|4392.2|4392.73|4392.33|4393.23|4392.83|4391.98|4391.58|6212
1627413900000|2021-07-27 19:25:00|4392.98|4392.58|4392.98|4392.58|4393.73|4393.33|4392.48|4392.08|6666
1627414200000|2021-07-27 19:30:00|4393.23|4392.83|4391.73|4391.33|4393.73|4393.33|4390.98|4390.58|12346
1627414500000|2021-07-27 19:35:00|4391.48|4391.08|4391.48|4391.08|4392.48|4392.08|4389.73|4389.33|12655
1627414800000|2021-07-27 19:40:00|4391.23|4390.83|4393.73|4393.33|4393.73|4393.33|4389.73|4389.33|11990
1627415100000|2021-07-27 19:45:00|4394.23|4393.83|4394.48|4394.08|4395.73|4395.33|4392.48|4392.08|18195
1627415400000|2021-07-27 19:50:00|4395.98|4395.58|4397.23|4396.83|4399.23|4398.83|4394.98|4394.58|22804
1627415700000|2021-07-27 19:55:00|4397.73|4397.33|4403.23|4402.83|4403.48|4403.08|4396.98|4396.58|52136
1627416000000|2021-07-27 20:00:00|4403.19|4402.79|4397.02|4396.42|4403.29|4402.79|4395.52|4394.92|30422
1627416300000|2021-07-27 20:05:00|4396.77|4396.17|4392.02|4391.42|4398.02|4397.42|4392.02|4391.42|9300
1627416600000|2021-07-27 20:10:00|4392.27|4391.67|4394.02|4393.42|4399.02|4398.42|4391.52|4390.92|10987
1627416900000|2021-07-27 20:15:00|4394.52|4393.92|4394.89|4394.29|4397.14|4396.54|4394.02|4393.42|2207
1627417200000|2021-07-27 20:20:00|4394.77|4394.17|4394.52|4393.92|4396.02|4395.42|4393.64|4393.04|1202
1627417500000|2021-07-27 20:25:00|4394.27|4393.67|4396.89|4396.29|4396.89|4396.29|4393.77|4393.17|717
1627417800000|2021-07-27 20:30:00|4397.02|4396.42|4398.27|4397.67|4400.89|4400.29|4392.02|4391.42|6796
1627418100000|2021-07-27 20:35:00|4398.14|4397.54|4395.52|4394.92|4398.52|4397.92|4395.27|4394.67|1585
1627418400000|2021-07-27 20:40:00|4395.77|4395.17|4392.27|4391.67|4395.77|4395.17|4392.27|4391.67|1445
1627418700000|2021-07-27 20:45:00|4392.39|4391.79|4391.89|4391.29|4394.27|4393.67|4391.64|4391.04|1352
1627419000000|2021-07-27 20:50:00|4391.77|4391.17|4391.52|4390.92|4393.02|4392.42|4391.27|4390.67|705
1627419300000|2021-07-27 20:55:00|4391.64|4391.04|4391.6|4390.1|4392.27|4391.67|4390.52|4389.92|894
1627419600000|2021-07-27 21:00:00|4391.53|4390.03|4391.86|4390.36|4391.93|4390.43|4391.31|4389.81|0
1627419900000|2021-07-27 21:05:00|4391.71|4390.21|4390.19|4388.69|4391.71|4390.21|4389.71|4388.21|0
1627420200000|2021-07-27 21:10:00|4390.22|4388.72|4389.53|4388.03|4390.44|4388.94|4389.42|4387.92|0
1627420500000|2021-07-27 21:15:00|4389.49|4387.99|4389.89|4388.39|4389.89|4388.39|4389.49|4387.99|0
1627420800000|2021-07-27 21:20:00|4389.71|4388.21|4387.68|4386.18|4389.89|4388.39|4387.02|4385.52|0
1627421100000|2021-07-27 21:25:00|4388.11|4386.61|4388.03|4386.53|4388.22|4386.72|4387.13|4385.63|0
1627421400000|2021-07-27 21:30:00|4388.22|4386.72|4387.96|4386.46|4388.22|4386.72|4387.05|4385.55|0
1627421700000|2021-07-27 21:35:00|4388|4386.5|4387.96|4386.46|4388|4386.5|4387.92|4386.42|0
1627422000000|2021-07-27 21:40:00|4387.92|4386.42|4388.43|4386.93|4388.43|4386.93|4387.86|4386.36|0
1627422300000|2021-07-27 21:45:00|4388.76|4387.26|4388.76|4387.26|4389.24|4387.74|4388.18|4386.68|0
1627422600000|2021-07-27 21:50:00|4388.58|4387.08|4388.84|4387.34|4388.87|4387.37|4388.47|4386.97|0
1627422900000|2021-07-27 21:55:00|4388.98|4387.48|4388.18|4386.68|4389.89|4388.39|4388.18|4386.68|0
1627423200000|2021-07-27 22:00:00|4388.14|4387.54|4391.52|4390.92|4392.27|4391.67|4388.02|4387.42|1693
1627423500000|2021-07-27 22:05:00|4391.27|4390.67|4389.27|4388.67|4391.52|4390.92|4388.02|4387.42|1296
1627423800000|2021-07-27 22:10:00|4389.39|4388.79|4391.77|4391.17|4392.27|4391.67|4389.39|4388.79|919
1627424100000|2021-07-27 22:15:00|4392.02|4391.42|4392.02|4391.42|4393.39|4392.79|4391.52|4390.92|768
1627424400000|2021-07-27 22:20:00|4392.14|4391.54|4393.02|4392.42|4394.02|4393.42|4392.02|4391.42|825
1627424700000|2021-07-27 22:25:00|4393.27|4392.67|4394.27|4393.67|4394.52|4393.92|4392.52|4391.92|904
1627425000000|2021-07-27 22:30:00|4394.02|4393.42|4395.27|4394.67|4395.52|4394.92|4394.02|4393.42|1092
1627425300000|2021-07-27 22:35:00|4395.39|4394.79|4396.02|4395.42|4396.02|4395.42|4394.77|4394.17|488
1627425600000|2021-07-27 22:40:00|4395.77|4395.17|4396.77|4396.17|4396.77|4396.17|4395.27|4394.67|514
1627425900000|2021-07-27 22:45:00|4397.02|4396.42|4397.02|4396.42|4397.27|4396.67|4396.52|4395.92|339
1627426200000|2021-07-27 22:50:00|4396.89|4396.29|4396.77|4396.17|4397.14|4396.54|4395.77|4395.17|687
1627426500000|2021-07-27 22:55:00|4396.89|4396.29|4397.27|4396.67|4397.77|4397.17|4396.52|4395.92|470
1627426800000|2021-07-27 23:00:00|4397.52|4396.92|4396.77|4396.17|4397.52|4396.92|4396.52|4395.92|440
1627427100000|2021-07-27 23:05:00|4396.64|4396.04|4396.77|4396.17|4396.77|4396.17|4395.77|4395.17|515
1627427400000|2021-07-27 23:10:00|4396.64|4396.04|4397.14|4396.54|4397.77|4397.17|4396.52|4395.92|465
1627427700000|2021-07-27 23:15:00|4397.27|4396.67|4399.77|4399.17|4399.77|4399.17|4397.02|4396.42|1088
1627428000000|2021-07-27 23:20:00|4399.64|4399.04|4399.02|4398.42|4399.77|4399.17|4399.02|4398.42|273
1627428300000|2021-07-27 23:25:00|4399.14|4398.54|4399.27|4398.67|4399.52|4398.92|4398.77|4398.17|288
1627428600000|2021-07-27 23:30:00|4399.14|4398.54|4398.52|4397.92|4400.52|4399.92|4398.39|4397.79|1095
1627428900000|2021-07-27 23:35:00|4398.39|4397.79|4398.52|4397.92|4399.27|4398.67|4398.27|4397.67|289
1627429200000|2021-07-27 23:40:00|4398.64|4398.04|4399.02|4398.42|4399.52|4398.92|4398.64|4398.04|386
1627429500000|2021-07-27 23:45:00|4399.14|4398.54|4400.27|4399.67|4400.77|4400.17|4399.02|4398.42|597
1627429800000|2021-07-27 23:50:00|4400.39|4399.79|4400.02|4399.42|4400.77|4400.17|4399.52|4398.92|327
1627430100000|2021-07-27 23:55:00|4399.89|4399.29|4400.27|4399.67|4400.77|4400.17|4399.77|4399.17|524
1627430400000|2021-07-28 00:00:00|4400.39|4399.79|4400.02|4399.42|4401.52|4400.92|4399.52|4398.92|1533
1627430700000|2021-07-28 00:05:00|4399.89|4399.29|4402.27|4401.67|4402.52|4401.92|4399.77|4399.17|1091
1627431000000|2021-07-28 00:10:00|4402.39|4401.79|4404.77|4404.17|4404.77|4404.17|4402.27|4401.67|2292
1627431300000|2021-07-28 00:15:00|4404.64|4404.04|4405.77|4405.17|4406.77|4406.17|4404.27|4403.67|1571
1627431600000|2021-07-28 00:20:00|4405.89|4405.29|4406.52|4405.92|4406.77|4406.17|4405.39|4404.79|963
1627431900000|2021-07-28 00:25:00|4406.27|4405.67|4404.52|4403.92|4406.64|4406.04|4404.27|4403.67|845
1627432200000|2021-07-28 00:30:00|4404.64|4404.04|4405.27|4404.67|4405.77|4405.17|4404.64|4404.04|619
1627432500000|2021-07-28 00:35:00|4405.39|4404.79|4405.52|4404.92|4405.77|4405.17|4404.52|4403.92|688
1627432800000|2021-07-28 00:40:00|4405.27|4404.67|4404.02|4403.42|4405.52|4404.92|4403.77|4403.17|440
1627433100000|2021-07-28 00:45:00|4403.89|4403.29|4403.77|4403.17|4404.52|4403.92|4403.39|4402.79|689
1627433400000|2021-07-28 00:50:00|4404.02|4403.42|4404.27|4403.67|4404.77|4404.17|4403.77|4403.17|557
1627433700000|2021-07-28 00:55:00|4404.14|4403.54|4406.27|4405.67|4406.27|4405.67|4404.02|4403.42|658
1627434000000|2021-07-28 01:00:00|4406.39|4405.79|4409.02|4408.42|4409.27|4408.67|4405.27|4404.67|1896
1627434300000|2021-07-28 01:05:00|4409.14|4408.54|4408.02|4407.42|4410.02|4409.42|4407.52|4406.92|1254
1627434600000|2021-07-28 01:10:00|4408.14|4407.54|4407.52|4406.92|4408.64|4408.04|4407.27|4406.67|660
1627434900000|2021-07-28 01:15:00|4407.39|4406.79|4407.02|4406.42|4408.77|4408.17|4406.77|4406.17|1130
1627435200000|2021-07-28 01:20:00|4407.52|4406.92|4408.77|4408.17|4408.89|4408.29|4406.77|4406.17|943
1627435500000|2021-07-28 01:25:00|4408.52|4407.92|4408.52|4407.92|4409.77|4409.17|4408.52|4407.92|812
1627435800000|2021-07-28 01:30:00|4408.27|4407.67|4408.27|4407.67|4409.02|4408.42|4407.02|4406.42|1061
1627436100000|2021-07-28 01:35:00|4408.52|4407.92|4406.27|4405.67|4409.02|4408.42|4405.77|4405.17|1426
1627436400000|2021-07-28 01:40:00|4406.02|4405.42|4401.27|4400.67|4406.77|4406.17|4401.02|4400.42|2265
1627436700000|2021-07-28 01:45:00|4401.52|4400.92|4401.52|4400.92|4404.52|4403.92|4400.39|4399.79|2065
1627437000000|2021-07-28 01:50:00|4401.27|4400.67|4402.02|4401.42|4402.27|4401.67|4400.02|4399.42|1085
1627437300000|2021-07-28 01:55:00|4402.14|4401.54|4400.52|4399.92|4403.52|4402.92|4400.52|4399.92|1246
1627437600000|2021-07-28 02:00:00|4400.27|4399.67|4395.64|4395.04|4400.52|4399.92|4393.02|4392.42|3408
1627437900000|2021-07-28 02:05:00|4395.52|4394.92|4395.02|4394.42|4397.52|4396.92|4394.77|4394.17|1563
1627438200000|2021-07-28 02:10:00|4395.14|4394.54|4399.02|4398.42|4399.52|4398.92|4394.27|4393.67|1740
1627438500000|2021-07-28 02:15:00|4399.27|4398.67|4399.52|4398.92|4401.02|4400.42|4399.02|4398.42|1163
1627438800000|2021-07-28 02:20:00|4399.64|4399.04|4402.14|4401.54|4402.77|4402.17|4399.52|4398.92|1068
1627439100000|2021-07-28 02:25:00|4402.02|4401.42|4400.27|4399.67|4402.39|4401.79|4400.02|4399.42|667
1627439400000|2021-07-28 02:30:00|4400.39|4399.79|4402.27|4401.67|4403.02|4402.42|4399.77|4399.17|1014
1627439700000|2021-07-28 02:35:00|4402.52|4401.92|4403.27|4402.67|4403.52|4402.92|4401.64|4401.04|1004
1627440000000|2021-07-28 02:40:00|4403.02|4402.42|4404.27|4403.67|4405.02|4404.42|4402.77|4402.17|877
1627440300000|2021-07-28 02:45:00|4404.39|4403.79|4405.27|4404.67|4405.77|4405.17|4404.27|4403.67|839
1627440600000|2021-07-28 02:50:00|4405.52|4404.92|4404.52|4403.92|4406.77|4406.17|4404.52|4403.92|865
1627440900000|2021-07-28 02:55:00|4404.39|4403.79|4404.02|4403.42|4404.77|4404.17|4403.02|4402.42|631
1627441200000|2021-07-28 03:00:00|4404.14|4403.54|4402.77|4402.17|4404.27|4403.67|4402.64|4402.04|518
1627441500000|2021-07-28 03:05:00|4402.64|4402.04|4403.27|4402.67|4403.77|4403.17|4401.77|4401.17|647
1627441800000|2021-07-28 03:10:00|4403.52|4402.92|4404.27|4403.67|4404.77|4404.17|4403.02|4402.42|420
1627442100000|2021-07-28 03:15:00|4404.14|4403.54|4402.27|4401.67|4404.77|4404.17|4402.02|4401.42|520
1627442400000|2021-07-28 03:20:00|4402.14|4401.54|4404.02|4403.42|4404.27|4403.67|4402.02|4401.42|420
1627442700000|2021-07-28 03:25:00|4404.14|4403.54|4403.64|4403.04|4404.52|4403.92|4403.02|4402.42|491
1627443000000|2021-07-28 03:30:00|4403.52|4402.92|4402.77|4402.17|4404.27|4403.67|4402.52|4401.92|481
1627443300000|2021-07-28 03:35:00|4402.64|4402.04|4400.52|4399.92|4402.77|4402.17|4399.77|4399.17|1222
1627443600000|2021-07-28 03:40:00|4400.39|4399.79|4398.77|4398.17|4400.64|4400.04|4398.52|4397.92|613
1627443900000|2021-07-28 03:45:00|4398.89|4398.29|4398.02|4397.42|4399.02|4398.42|4397.02|4396.42|712
1627444200000|2021-07-28 03:50:00|4398.27|4397.67|4398.77|4398.17|4399.52|4398.92|4398.02|4397.42|421
1627444500000|2021-07-28 03:55:00|4398.64|4398.04|4397.52|4396.92|4398.64|4398.04|4397.02|4396.42|447
1627444800000|2021-07-28 04:00:00|4397.39|4396.79|4396.27|4395.67|4397.77|4397.17|4395.52|4394.92|725
1627445100000|2021-07-28 04:05:00|4396.39|4395.79|4396.52|4395.92|4397.02|4396.42|4395.52|4394.92|541
1627445400000|2021-07-28 04:10:00|4396.64|4396.04|4397.27|4396.67|4397.27|4396.67|4395.89|4395.29|282
1627445700000|2021-07-28 04:15:00|4397.14|4396.54|4395.77|4395.17|4397.14|4396.54|4395.77|4395.17|263
1627446000000|2021-07-28 04:20:00|4395.64|4395.04|4396.27|4395.67|4396.77|4396.17|4395.27|4394.67|260
1627446300000|2021-07-28 04:25:00|4396.52|4395.92|4396.27|4395.67|4396.77|4396.17|4396.02|4395.42|176
1627446600000|2021-07-28 04:30:00|4396.02|4395.42|4396.52|4395.92|4397.02|4396.42|4395.52|4394.92|300
1627446900000|2021-07-28 04:35:00|4396.39|4395.79|4395.77|4395.17|4396.52|4395.92|4395.27|4394.67|245
1627447200000|2021-07-28 04:40:00|4395.52|4394.92|4394.52|4393.92|4395.52|4394.92|4394.27|4393.67|422
1627447500000|2021-07-28 04:45:00|4394.39|4393.79|4396.02|4395.42|4396.27|4395.67|4393.77|4393.17|469
1627447800000|2021-07-28 04:50:00|4395.89|4395.29|4395.02|4394.42|4396.02|4395.42|4394.77|4394.17|401
1627448100000|2021-07-28 04:55:00|4394.89|4394.29|4393.77|4393.17|4395.02|4394.42|4393.52|4392.92|523
1627448400000|2021-07-28 05:00:00|4394.02|4393.42|4391.02|4390.42|4394.52|4393.92|4390.02|4389.42|1739
1627448700000|2021-07-28 05:05:00|4391.27|4390.67|4393.02|4392.42|4393.77|4393.17|4391.02|4390.42|1272
1627449000000|2021-07-28 05:10:00|4393.14|4392.54|4393.77|4393.17|4395.77|4395.17|4391.77|4391.17|1248
1627449300000|2021-07-28 05:15:00|4393.64|4393.04|4391.52|4390.92|4394.02|4393.42|4391.52|4390.92|534
1627449600000|2021-07-28 05:20:00|4391.39|4390.79|4390.77|4390.17|4392.27|4391.67|4390.52|4389.92|715
1627449900000|2021-07-28 05:25:00|4391.02|4390.42|4392.27|4391.67|4393.02|4392.42|4390.52|4389.92|512
1627450200000|2021-07-28 05:30:00|4392.14|4391.54|4391.27|4390.67|4394.52|4393.92|4391.27|4390.67|842
1627450500000|2021-07-28 05:35:00|4391.52|4390.92|4394.77|4394.17|4395.02|4394.42|4391.39|4390.79|537
1627450800000|2021-07-28 05:40:00|4394.89|4394.29|4397.77|4397.17|4397.77|4397.17|4393.89|4393.29|1377
1627451100000|2021-07-28 05:45:00|4398.02|4397.42|4400.02|4399.42|4400.77|4400.17|4397.52|4396.92|1393
1627451400000|2021-07-28 05:50:00|4400.27|4399.67|4400.39|4399.79|4401.02|4400.42|4399.27|4398.67|1012
1627451700000|2021-07-28 05:55:00|4400.52|4399.92|4402.77|4402.17|4403.02|4402.42|4400.02|4399.42|1102
1627452000000|2021-07-28 06:00:00|4402.52|4401.92|4400.52|4399.92|4403.02|4402.42|4400.02|4399.42|1656
1627452300000|2021-07-28 06:05:00|4400.39|4399.79|4399.02|4398.42|4400.52|4399.92|4398.52|4397.92|1130
1627452600000|2021-07-28 06:10:00|4398.89|4398.29|4399.02|4398.42|4399.27|4398.67|4396.52|4395.92|1142
1627452900000|2021-07-28 06:15:00|4399.27|4398.67|4400.64|4400.04|4401.02|4400.42|4398.14|4397.54|811
1627453200000|2021-07-28 06:20:00|4400.52|4399.92|4401.02|4400.42|4401.02|4400.42|4399.27|4398.67|804
1627453500000|2021-07-28 06:25:00|4401.27|4400.67|4402.02|4401.42|4402.77|4402.17|4400.27|4399.67|1252
1627453800000|2021-07-28 06:30:00|4402.14|4401.54|4400.77|4400.17|4403.27|4402.67|4400.64|4400.04|913
1627454100000|2021-07-28 06:35:00|4401.02|4400.42|4398.52|4397.92|4401.02|4400.42|4398.52|4397.92|686
1627454400000|2021-07-28 06:40:00|4398.64|4398.04|4398.64|4398.04|4399.02|4398.42|4395.77|4395.17|1157
1627454700000|2021-07-28 06:45:00|4398.52|4397.92|4400.14|4399.54|4401.27|4400.67|4398.52|4397.92|1115
1627455000000|2021-07-28 06:50:00|4400.27|4399.67|4402.02|4401.42|4402.52|4401.92|4400.27|4399.67|968
1627455300000|2021-07-28 06:55:00|4401.89|4401.29|4398.52|4397.92|4401.89|4401.29|4398.52|4397.92|1045
1627455600000|2021-07-28 07:00:00|4398.77|4398.17|4398.27|4397.67|4401.77|4401.17|4396.52|4395.92|3128
1627455900000|2021-07-28 07:05:00|4398.64|4398.04|4398.77|4398.17|4401.14|4400.54|4398.02|4397.42|1696
1627456200000|2021-07-28 07:10:00|4399.02|4398.42|4397.52|4396.92|4399.77|4399.17|4397.02|4396.42|1616
1627456500000|2021-07-28 07:15:00|4397.77|4397.17|4396.64|4396.04|4398.52|4397.92|4393.77|4393.17|2202
1627456800000|2021-07-28 07:20:00|4396.52|4395.92|4400.14|4399.54|4400.27|4399.67|4396.52|4395.92|2238
1627457100000|2021-07-28 07:25:00|4400.02|4399.42|4398.52|4397.92|4400.52|4399.92|4398.27|4397.67|1853
1627457400000|2021-07-28 07:30:00|4398.77|4398.17|4397.52|4396.92|4399.27|4398.67|4396.52|4395.92|1244
1627457700000|2021-07-28 07:35:00|4397.64|4397.04|4397.52|4396.92|4399.02|4398.42|4396.02|4395.42|893
1627458000000|2021-07-28 07:40:00|4397.39|4396.79|4398.02|4397.42|4398.02|4397.42|4395.52|4394.92|1640
1627458300000|2021-07-28 07:45:00|4398.14|4397.54|4398.02|4397.42|4398.52|4397.92|4397.27|4396.67|762
1627458600000|2021-07-28 07:50:00|4397.89|4397.29|4401.27|4400.67|4401.52|4400.92|4397.77|4397.17|1273
1627458900000|2021-07-28 07:55:00|4401.14|4400.54|4402.52|4401.92|4402.52|4401.92|4400.52|4399.92|1099
1627459200000|2021-07-28 08:00:00|4402.64|4402.04|4403.27|4402.67|4403.52|4402.92|4400.02|4399.42|1539
1627459500000|2021-07-28 08:05:00|4403.14|4402.54|4404.02|4403.42|4405.39|4404.79|4402.77|4402.17|1609
1627459800000|2021-07-28 08:10:00|4404.14|4403.54|4403.89|4403.29|4404.89|4404.29|4403.27|4402.67|1300
1627460100000|2021-07-28 08:15:00|4403.77|4403.17|4405.02|4404.42|4405.52|4404.92|4403.27|4402.67|1387
1627460400000|2021-07-28 08:20:00|4405.27|4404.67|4406.52|4405.92|4407.39|4406.79|4404.52|4403.92|1865
1627460700000|2021-07-28 08:25:00|4406.64|4406.04|4407.27|4406.67|4407.27|4406.67|4405.77|4405.17|1074
1627461000000|2021-07-28 08:30:00|4407.52|4406.92|4408.77|4408.17|4409.77|4409.17|4407.52|4406.92|1854
1627461300000|2021-07-28 08:35:00|4408.52|4407.92|4409.77|4409.17|4410.27|4409.67|4408.27|4407.67|1741
1627461600000|2021-07-28 08:40:00|4409.89|4409.29|4408.77|4408.17|4410.77|4410.17|4408.52|4407.92|1746
1627461900000|2021-07-28 08:45:00|4409.02|4408.42|4409.77|4409.17|4410.02|4409.42|4408.52|4407.92|1396
1627462200000|2021-07-28 08:50:00|4410.02|4409.42|4411.27|4410.67|4411.27|4410.67|4409.52|4408.92|1184
1627462500000|2021-07-28 08:55:00|4411.52|4410.92|4412.27|4411.67|4412.52|4411.92|4411.52|4410.92|1450
1627462800000|2021-07-28 09:00:00|4412.02|4411.42|4411.27|4410.67|4412.27|4411.67|4410.39|4409.79|1846
1627463100000|2021-07-28 09:05:00|4411.39|4410.79|4410.27|4409.67|4411.52|4410.92|4410.02|4409.42|1621
1627463400000|2021-07-28 09:10:00|4410.52|4409.92|4410.52|4409.92|4411.02|4410.42|4410.27|4409.67|647
1627463700000|2021-07-28 09:15:00|4410.77|4410.17|4410.52|4409.92|4411.77|4411.17|4410.02|4409.42|920
1627464000000|2021-07-28 09:20:00|4410.39|4409.79|4409.77|4409.17|4410.77|4410.17|4409.52|4408.92|683
1627464300000|2021-07-28 09:25:00|4409.89|4409.29|4411.02|4410.42|4411.52|4410.92|4409.77|4409.17|1445
1627464600000|2021-07-28 09:30:00|4410.89|4410.29|4410.02|4409.42|4411.27|4410.67|4410.02|4409.42|883
1627464900000|2021-07-28 09:35:00|4409.77|4409.17|4409.77|4409.17|4410.52|4409.92|4409.02|4408.42|953
1627465200000|2021-07-28 09:40:00|4410.02|4409.42|4409.27|4408.67|4410.02|4409.42|4409.02|4408.42|646
1627465500000|2021-07-28 09:45:00|4409.39|4408.79|4409.77|4409.17|4410.02|4409.42|4408.77|4408.17|619
1627465800000|2021-07-28 09:50:00|4409.89|4409.29|4411.02|4410.42|4411.27|4410.67|4409.77|4409.17|881
1627466100000|2021-07-28 09:55:00|4411.14|4410.54|4410.77|4410.17|4411.52|4410.92|4410.27|4409.67|733
1627466400000|2021-07-28 10:00:00|4410.64|4410.04|4411.14|4410.54|4411.52|4410.92|4410.52|4409.92|948
1627466700000|2021-07-28 10:05:00|4411.02|4410.42|4410.27|4409.67|4411.14|4410.54|4410.27|4409.67|924
1627467000000|2021-07-28 10:10:00|4410.39|4409.79|4404.02|4403.42|4410.52|4409.92|4403.52|4402.92|3740
1627467300000|2021-07-28 10:15:00|4404.27|4403.67|4405.52|4404.92|4405.52|4404.92|4401.02|4400.42|2532
1627467600000|2021-07-28 10:20:00|4405.27|4404.67|4403.77|4403.17|4405.27|4404.67|4403.02|4402.42|1272
1627467900000|2021-07-28 10:25:00|4403.64|4403.04|4403.27|4402.67|4404.02|4403.42|4402.27|4401.67|1005
1627468200000|2021-07-28 10:30:00|4403.02|4402.42|4404.02|4403.42|4404.27|4403.67|4403.02|4402.42|727
1627468500000|2021-07-28 10:35:00|4404.27|4403.67|4405.02|4404.42|4405.27|4404.67|4404.02|4403.42|1075
1627468800000|2021-07-28 10:40:00|4405.14|4404.54|4405.27|4404.67|4405.27|4404.67|4404.02|4403.42|672
1627469100000|2021-07-28 10:45:00|4405.52|4404.92|4404.77|4404.17|4406.02|4405.42|4404.77|4404.17|1140
1627469400000|2021-07-28 10:50:00|4404.52|4403.92|4403.39|4402.79|4405.27|4404.67|4401.27|4400.67|2028
1627469700000|2021-07-28 10:55:00|4403.27|4402.67|4404.52|4403.92|4405.77|4405.17|4403.27|4402.67|1821
1627470000000|2021-07-28 11:00:00|4404.77|4404.17|4404.52|4403.92|4405.52|4404.92|4402.77|4402.17|2023
1627470300000|2021-07-28 11:05:00|4404.77|4404.17|4405.02|4404.42|4406.02|4405.42|4403.77|4403.17|1177
1627470600000|2021-07-28 11:10:00|4404.77|4404.17|4405.52|4404.92|4406.02|4405.42|4404.77|4404.17|968
1627470900000|2021-07-28 11:15:00|4405.64|4405.04|4405.02|4404.42|4405.77|4405.17|4403.27|4402.67|1482
1627471200000|2021-07-28 11:20:00|4405.27|4404.67|4404.27|4403.67|4406.14|4405.54|4404.02|4403.42|1822
1627471500000|2021-07-28 11:25:00|4404.39|4403.79|4405.52|4404.92|4405.77|4405.17|4404.02|4403.42|1121
1627471800000|2021-07-28 11:30:00|4405.77|4405.17|4408.02|4407.42|4408.27|4407.67|4405.52|4404.92|3086
1627472100000|2021-07-28 11:35:00|4408.14|4407.54|4407.77|4407.17|4408.52|4407.92|4407.02|4406.42|1713
1627472400000|2021-07-28 11:40:00|4408.02|4407.42|4406.27|4405.67|4408.27|4407.67|4406.02|4405.42|1575
1627472700000|2021-07-28 11:45:00|4406.39|4405.79|4405.02|4404.42|4406.52|4405.92|4404.77|4404.17|1474
1627473000000|2021-07-28 11:50:00|4405.14|4404.54|4402.52|4401.92|4405.27|4404.67|4402.02|4401.42|3441
1627473300000|2021-07-28 11:55:00|4402.77|4402.17|4404.02|4403.42|4404.27|4403.67|4401.77|4401.17|1650
1627473600000|2021-07-28 12:00:00|4403.77|4403.17|4404.27|4403.67|4405.02|4404.42|4403.52|4402.92|2066
1627473900000|2021-07-28 12:05:00|4404.39|4403.79|4404.02|4403.42|4405.27|4404.67|4403.77|4403.17|1293
1627474200000|2021-07-28 12:10:00|4403.89|4403.29|4402.27|4401.67|4404.27|4403.67|4402.27|4401.67|1595
1627474500000|2021-07-28 12:15:00|4402.39|4401.79|4405.27|4404.67|4405.39|4404.79|4402.39|4401.79|1870
1627474800000|2021-07-28 12:20:00|4405.14|4404.54|4406.52|4405.92|4406.52|4405.92|4404.77|4404.17|1936
1627475100000|2021-07-28 12:25:00|4406.77|4406.17|4407.52|4406.92|4407.52|4406.92|4406.27|4405.67|1772
1627475400000|2021-07-28 12:30:00|4407.39|4406.79|4407.27|4406.67|4407.77|4407.17|4406.77|4406.17|1925
1627475700000|2021-07-28 12:35:00|4407.52|4406.92|4408.27|4407.67|4408.77|4408.17|4407.02|4406.42|2462
1627476000000|2021-07-28 12:40:00|4408.14|4407.54|4406.77|4406.17|4408.14|4407.54|4406.52|4405.92|1621
1627476300000|2021-07-28 12:45:00|4407.02|4406.42|4407.27|4406.67|4407.52|4406.92|4406.27|4405.67|1467
1627476600000|2021-07-28 12:50:00|4407.02|4406.42|4406.89|4406.29|4407.52|4406.92|4406.52|4405.92|1287
1627476900000|2021-07-28 12:55:00|4406.77|4406.17|4406.77|4406.17|4407.27|4406.67|4406.02|4405.42|2132
1627477200000|2021-07-28 13:00:00|4406.89|4406.29|4409.52|4408.92|4410.27|4409.67|4406.52|4405.92|6906
1627477500000|2021-07-28 13:05:00|4409.77|4409.17|4409.27|4408.67|4410.27|4409.67|4409.02|4408.42|3895
1627477800000|2021-07-28 13:10:00|4409.39|4408.79|4409.02|4408.42|4409.52|4408.92|4408.52|4407.92|3246
1627478100000|2021-07-28 13:15:00|4409.14|4408.54|4410.52|4409.92|4410.77|4410.17|4409.02|4408.42|3012
1627478400000|2021-07-28 13:20:00|4410.64|4410.04|4410.02|4409.42|4411.02|4410.42|4410.02|4409.42|1713
1627478700000|2021-07-28 13:25:00|4409.77|4409.17|4409.77|4409.17|4410.02|4409.42|4408.27|4407.67|3943
1627479000000|2021-07-28 13:30:00|4409.67|4409.27|4405.67|4405.27|4410.92|4410.52|4404.67|4404.27|30906
1627479300000|2021-07-28 13:35:00|4405.92|4405.52|4398.42|4398.02|4405.92|4405.52|4396.67|4396.27|27389
1627479600000|2021-07-28 13:40:00|4398.17|4397.77|4395.67|4395.27|4398.67|4398.27|4394.17|4393.77|24597
1627479900000|2021-07-28 13:45:00|4395.42|4395.02|4394.67|4394.27|4396.92|4396.52|4393.67|4393.27|16752
1627480200000|2021-07-28 13:50:00|4394.42|4394.02|4395.92|4395.52|4398.67|4398.27|4394.42|4394.02|17378
1627480500000|2021-07-28 13:55:00|4395.67|4395.27|4398.42|4398.02|4399.67|4399.27|4395.17|4394.77|13861
1627480800000|2021-07-28 14:00:00|4398.67|4398.27|4397.42|4397.02|4400.42|4400.02|4397.42|4397.02|16258
1627481100000|2021-07-28 14:05:00|4397.67|4397.27|4397.67|4397.27|4399.42|4399.02|4396.67|4396.27|13586
1627481400000|2021-07-28 14:10:00|4397.75|4397.35|4395.5|4395.1|4398.75|4398.35|4394.25|4393.85|15731
1627481700000|2021-07-28 14:15:00|4395.25|4394.85|4401.75|4401.35|4402|4401.6|4395.25|4394.85|15341
1627482000000|2021-07-28 14:20:00|4402|4401.6|4402.25|4401.85|4403.25|4402.85|4400.5|4400.1|13110
1627482300000|2021-07-28 14:25:00|4402|4401.6|4404.5|4404.1|4406|4405.6|4401.5|4401.1|12876
1627482600000|2021-07-28 14:30:00|4404.37|4403.97|4408|4407.6|4408.5|4408.1|4403.75|4403.35|23328
1627482900000|2021-07-28 14:35:00|4407.75|4407.35|4405|4404.6|4408|4407.6|4404.75|4404.35|14522
1627483200000|2021-07-28 14:40:00|4404.75|4404.35|4397.62|4397.22|4405.25|4404.85|4396.5|4396.1|19739
1627483500000|2021-07-28 14:45:00|4397.5|4397.1|4402.75|4402.35|4402.75|4402.35|4397.25|4396.85|12481
1627483800000|2021-07-28 14:50:00|4402.5|4402.1|4405.75|4405.35|4406.25|4405.85|4402.5|4402.1|10734
1627484100000|2021-07-28 14:55:00|4405.62|4405.22|4406|4405.6|4406|4405.6|4403.75|4403.35|9755
1627484400000|2021-07-28 15:00:00|4405.5|4405.1|4407.25|4406.85|4407.75|4407.35|4405.25|4404.85|8519
1627484700000|2021-07-28 15:05:00|4407.5|4407.1|4406.5|4406.1|4407.75|4407.35|4405.5|4405.1|6105
1627485000000|2021-07-28 15:10:00|4406.37|4405.97|4404|4403.6|4406.75|4406.35|4403.5|4403.1|7331
1627485300000|2021-07-28 15:15:00|4404.25|4403.85|4405|4404.6|4407|4406.6|4402.5|4402.1|8646
1627485600000|2021-07-28 15:20:00|4405.25|4404.85|4403.75|4403.35|4405.5|4405.1|4402.75|4402.35|9981
1627485900000|2021-07-28 15:25:00|4403.5|4403.1|4402.25|4401.85|4404|4403.6|4402.25|4401.85|8623
1627486200000|2021-07-28 15:30:00|4402|4401.6|4404|4403.6|4404.75|4404.35|4401.75|4401.35|7931
1627486500000|2021-07-28 15:35:00|4403.75|4403.35|4405.75|4405.35|4406.75|4406.35|4403.75|4403.35|6095
1627486800000|2021-07-28 15:40:00|4405.5|4405.1|4405.25|4404.85|4406.75|4406.35|4404.5|4404.1|10758
1627487100000|2021-07-28 15:45:00|4405.5|4405.1|4403.25|4402.85|4407.75|4407.35|4402|4401.6|12391
1627487400000|2021-07-28 15:50:00|4403.37|4402.97|4404|4403.6|4404.5|4404.1|4402.5|4402.1|5285
1627487700000|2021-07-28 15:55:00|4403.75|4403.35|4405.25|4404.85|4406|4405.6|4403.75|4403.35|5656
1627488000000|2021-07-28 16:00:00|4405.5|4405.1|4403.87|4403.47|4405.75|4405.35|4403.25|4402.85|6152
1627488300000|2021-07-28 16:05:00|4403.75|4403.35|4404.75|4404.35|4405.75|4405.35|4403.75|4403.35|4527
1627488600000|2021-07-28 16:10:00|4404.5|4404.1|4404.75|4404.35|4406.25|4405.85|4404.25|4403.85|5258
1627488900000|2021-07-28 16:15:00|4404.5|4404.1|4403.5|4403.1|4404.62|4404.22|4401.75|4401.35|6339
1627489200000|2021-07-28 16:20:00|4403.75|4403.35|4402.5|4402.1|4403.75|4403.35|4401.5|4401.1|4795
1627489500000|2021-07-28 16:25:00|4402.62|4402.22|4401|4400.6|4403|4402.6|4400.75|4400.35|5295
1627489800000|2021-07-28 16:30:00|4401.25|4400.85|4402|4401.6|4402.5|4402.1|4401|4400.6|4520
1627490100000|2021-07-28 16:35:00|4402.25|4401.85|4400|4399.6|4403.25|4402.85|4399|4398.6|7002
1627490400000|2021-07-28 16:40:00|4400.01|4399.61|4397.26|4396.86|4400.26|4399.86|4397.01|4396.61|6664
1627490700000|2021-07-28 16:45:00|4397.01|4396.61|4399.76|4399.36|4399.76|4399.36|4397.01|4396.61|6207
1627491000000|2021-07-28 16:50:00|4399.51|4399.11|4398.01|4397.61|4400.26|4399.86|4397.51|4397.11|5713
1627491300000|2021-07-28 16:55:00|4398.26|4397.86|4399.01|4398.61|4399.01|4398.61|4397.26|4396.86|4596
1627491600000|2021-07-28 17:00:00|4399.13|4398.73|4397.51|4397.11|4400.01|4399.61|4396.76|4396.36|7795
1627491900000|2021-07-28 17:05:00|4397.76|4397.36|4397.51|4397.11|4398.76|4398.36|4396.26|4395.86|8216
1627492200000|2021-07-28 17:10:00|4397.63|4397.23|4396.01|4395.61|4398.26|4397.86|4395.76|4395.36|8866
1627492500000|2021-07-28 17:15:00|4396.26|4395.86|4394.26|4393.86|4396.51|4396.11|4393.51|4393.11|7379
1627492800000|2021-07-28 17:20:00|4394.38|4393.98|4394.76|4394.36|4395.76|4395.36|4394.26|4393.86|4863
1627493100000|2021-07-28 17:25:00|4394.51|4394.11|4394.26|4393.86|4395.13|4394.73|4393.26|4392.86|4330
1627493400000|2021-07-28 17:30:00|4394.01|4393.61|4392.51|4392.11|4395.88|4395.48|4392.26|4391.86|9677
1627493700000|2021-07-28 17:35:00|4392.76|4392.36|4392.26|4391.86|4393.76|4393.36|4392.01|4391.61|5571
1627494000000|2021-07-28 17:40:00|4392.38|4391.98|4395.26|4394.86|4395.26|4394.86|4392.26|4391.86|7069
1627494300000|2021-07-28 17:45:00|4395.13|4394.73|4397.26|4396.86|4397.51|4397.11|4395.01|4394.61|5438
1627494600000|2021-07-28 17:50:00|4397.51|4397.11|4395.26|4394.86|4397.51|4397.11|4394.76|4394.36|9175
1627494900000|2021-07-28 17:55:00|4395.01|4394.61|4394.76|4394.36|4396.01|4395.61|4393.51|4393.11|3836
1627495200000|2021-07-28 18:00:00|4394.88|4394.48|4401.01|4400.61|4403.01|4402.61|4386.26|4385.86|37359
1627495500000|2021-07-28 18:05:00|4401.26|4400.86|4398.76|4398.36|4401.76|4401.36|4395.01|4394.61|18818
1627495800000|2021-07-28 18:10:00|4399.01|4398.61|4403.76|4403.36|4403.88|4403.48|4398.76|4398.36|13798
1627496100000|2021-07-28 18:15:00|4403.51|4403.11|4403.51|4403.11|4405.51|4405.11|4403.01|4402.61|14179
1627496400000|2021-07-28 18:20:00|4403.26|4402.86|4404.76|4404.36|4405.76|4405.36|4401.76|4401.36|8657
1627496700000|2021-07-28 18:25:00|4404.63|4404.23|4403.26|4402.86|4405.26|4404.86|4402.01|4401.61|7422
1627497000000|2021-07-28 18:30:00|4403.51|4403.11|4404.26|4403.86|4404.51|4404.11|4401.38|4400.98|10388
1627497300000|2021-07-28 18:35:00|4404.01|4403.61|4405.51|4405.11|4406.76|4406.36|4397.26|4396.86|18940
1627497600000|2021-07-28 18:40:00|4405.76|4405.36|4409.51|4409.11|4409.51|4409.11|4404.51|4404.11|16418
1627497900000|2021-07-28 18:45:00|4409.26|4408.86|4413.76|4413.36|4413.76|4413.36|4409.26|4408.86|14679
1627498200000|2021-07-28 18:50:00|4414.01|4413.61|4409.51|4409.11|4415.76|4415.36|4408.26|4407.86|28123
1627498500000|2021-07-28 18:55:00|4409.76|4409.36|4409.76|4409.36|4411.76|4411.36|4409.26|4408.86|11113
1627498800000|2021-07-28 19:00:00|4409.88|4409.48|4409.01|4408.61|4412.51|4412.11|4407.26|4406.86|19171
1627499100000|2021-07-28 19:05:00|4409.26|4408.86|4407.76|4407.36|4409.76|4409.36|4406.51|4406.11|8909
1627499400000|2021-07-28 19:10:00|4408.01|4407.61|4409.76|4409.36|4410.26|4409.86|4407.76|4407.36|8605
1627499700000|2021-07-28 19:15:00|4410.01|4409.61|4408.51|4408.11|4411.51|4411.11|4408.01|4407.61|15076
1627500000000|2021-07-28 19:20:00|4408.76|4408.36|4406.26|4405.86|4409.26|4408.86|4404.01|4403.61|9479
1627500300000|2021-07-28 19:25:00|4406.01|4405.61|4408.01|4407.61|4408.51|4408.11|4405.26|4404.86|6834
1627500600000|2021-07-28 19:30:00|4408.26|4407.86|4410.48|4410.08|4411.48|4411.08|4408.26|4407.86|8232
1627500900000|2021-07-28 19:35:00|4410.23|4409.83|4406.48|4406.08|4410.73|4410.33|4406.48|4406.08|9806
1627501200000|2021-07-28 19:40:00|4406.73|4406.33|4409.73|4409.33|4409.98|4409.58|4406.48|4406.08|9333
1627501500000|2021-07-28 19:45:00|4409.48|4409.08|4407.98|4407.58|4409.73|4409.33|4406.98|4406.58|9705
1627501800000|2021-07-28 19:50:00|4408.98|4408.58|4405.98|4405.58|4408.98|4408.58|4405.23|4404.83|12983
1627502100000|2021-07-28 19:55:00|4405.73|4405.33|4401.23|4400.83|4405.73|4405.33|4400.48|4400.08|48132
1627502400000|2021-07-28 20:00:00|4400.71|4400.31|4399.06|4398.46|4401.81|4401.21|4398.81|4398.21|22266
1627502700000|2021-07-28 20:05:00|4398.93|4398.33|4397.81|4397.21|4400.56|4399.96|4397.81|4397.21|12626
1627503000000|2021-07-28 20:10:00|4398.06|4397.46|4399.31|4398.71|4400.31|4399.71|4397.81|4397.21|5398
1627503300000|2021-07-28 20:15:00|4399.06|4398.46|4399.81|4399.21|4399.81|4399.21|4398.56|4397.96|1846
1627503600000|2021-07-28 20:20:00|4399.68|4399.08|4399.06|4398.46|4399.68|4399.08|4398.81|4398.21|1418
1627503900000|2021-07-28 20:25:00|4399.31|4398.71|4399.31|4398.71|4399.81|4399.21|4399.06|4398.46|1068
1627504200000|2021-07-28 20:30:00|4399.18|4398.58|4399.81|4399.21|4399.81|4399.21|4399.06|4398.46|719
1627504500000|2021-07-28 20:35:00|4400.06|4399.46|4400.06|4399.46|4400.31|4399.71|4399.06|4398.46|1733
1627504800000|2021-07-28 20:40:00|4400.18|4399.58|4400.06|4399.46|4400.31|4399.71|4400.06|4399.46|473
1627505100000|2021-07-28 20:45:00|||||||||792
1627505400000|2021-07-28 20:50:00|||||||||782
1627505700000|2021-07-28 20:55:00|4400.18|4399.58|4400.46|4398.96|4400.49|4399.58|4399.93|4398.96|1472
1627506000000|2021-07-28 21:00:00|4400.42|4398.92|4400.2|4398.7|4400.57|4399.07|4400.2|4398.7|73
1627506300000|2021-07-28 21:05:00|4400.24|4398.74|4400.17|4398.67|4400.24|4398.74|4400.17|4398.67|0
1627506600000|2021-07-28 21:10:00|4400.06|4398.56|4400.27|4398.77|4400.27|4398.77|4400.06|4398.56|0
1627506900000|2021-07-28 21:15:00|4400.24|4398.74|4400.35|4398.85|4400.35|4398.85|4400.24|4398.74|0
1627507200000|2021-07-28 21:20:00|4400.2|4398.7|4400.31|4398.81|4400.35|4398.85|4400.17|4398.67|0
1627507500000|2021-07-28 21:25:00|4400.27|4398.77|4400.27|4398.77|4400.35|4398.85|4400.24|4398.74|0
1627507800000|2021-07-28 21:30:00|4400.24|4398.74|4400.24|4398.74|4400.27|4398.77|4399.98|4398.48|0
1627508100000|2021-07-28 21:35:00|4400.27|4398.77|4400.38|4398.88|4400.38|4398.88|4400.27|4398.77|0
1627508400000|2021-07-28 21:40:00|4400.27|4398.77|4400.17|4398.67|4400.27|4398.77|4400.17|4398.67|0
1627508700000|2021-07-28 21:45:00|4400.2|4398.7|4400.17|4398.67|4400.27|4398.77|4400.17|4398.67|0
1627509000000|2021-07-28 21:50:00|4400.24|4398.74|4400.71|4399.21|4400.71|4399.21|4400.24|4398.74|0
1627509300000|2021-07-28 21:55:00|4400.85|4399.35|4400.85|4399.35|4400.85|4399.35|4400.85|4399.35|0
1627509600000|2021-07-28 22:00:00|4401.68|4401.08|4400.56|4399.96|4401.68|4401.08|4400.06|4399.46|1019
1627509900000|2021-07-28 22:05:00|4400.68|4400.08|4401.31|4400.71|4401.56|4400.96|4400.56|4399.96|418
1627510200000|2021-07-28 22:10:00|4401.43|4400.83|4401.56|4400.96|4402.06|4401.46|4401.31|4400.71|539
1627510500000|2021-07-28 22:15:00|4401.43|4400.83|4400.81|4400.21|4401.81|4401.21|4400.81|4400.21|317
1627510800000|2021-07-28 22:20:00|4400.68|4400.08|4401.31|4400.71|4401.31|4400.71|4400.56|4399.96|295
1627511100000|2021-07-28 22:25:00|4401.43|4400.83|4401.81|4401.21|4402.56|4401.96|4401.43|4400.83|419
1627511400000|2021-07-28 22:30:00|4402.06|4401.46|4400.06|4399.46|4402.06|4401.46|4400.06|4399.46|517
1627511700000|2021-07-28 22:35:00|4400.18|4399.58|4400.06|4399.46|4400.81|4400.21|4399.81|4399.21|614
1627512000000|2021-07-28 22:40:00|4400.31|4399.71|4399.81|4399.21|4400.81|4400.21|4399.56|4398.96|307
1627512300000|2021-07-28 22:45:00|4399.68|4399.08|4399.81|4399.21|4400.31|4399.71|4399.56|4398.96|300
1627512600000|2021-07-28 22:50:00|4399.93|4399.33|4400.31|4399.71|4400.56|4399.96|4399.93|4399.33|297
1627512900000|2021-07-28 22:55:00|4400.43|4399.83|4401.56|4400.96|4401.56|4400.96|4400.31|4399.71|327
1627513200000|2021-07-28 23:00:00|4401.68|4401.08|4399.56|4398.96|4401.68|4401.08|4399.56|4398.96|491
1627513500000|2021-07-28 23:05:00|4399.68|4399.08|4400.06|4399.46|4400.56|4399.96|4399.68|4399.08|550
1627513800000|2021-07-28 23:10:00|4399.93|4399.33|4398.81|4398.21|4400.06|4399.46|4398.56|4397.96|734
1627514100000|2021-07-28 23:15:00|4399.06|4398.46|4399.31|4398.71|4399.31|4398.71|4398.81|4398.21|244
1627514400000|2021-07-28 23:20:00|4399.43|4398.83|4400.06|4399.46|4400.56|4399.96|4399.31|4398.71|287
1627514700000|2021-07-28 23:25:00|4399.81|4399.21|4400.56|4399.96|4400.56|4399.96|4399.81|4399.21|275
1627515000000|2021-07-28 23:30:00|4400.31|4399.71|4401.06|4400.46|4401.06|4400.46|4400.06|4399.46|231
1627515300000|2021-07-28 23:35:00|4400.81|4400.21|4400.93|4400.33|4401.31|4400.71|4400.31|4399.71|545
1627515600000|2021-07-28 23:40:00|4400.81|4400.21|4401.81|4401.21|4402.06|4401.46|4400.81|4400.21|318
1627515900000|2021-07-28 23:45:00|4401.56|4400.96|4401.31|4400.71|4402.06|4401.46|4401.31|4400.71|511
1627516200000|2021-07-28 23:50:00|4401.06|4400.46|4401.31|4400.71|4402.31|4401.71|4401.06|4400.46|756
1627516500000|2021-07-28 23:55:00|4401.43|4400.83|4402.31|4401.71|4402.31|4401.71|4401.31|4400.71|371
1627516800000|2021-07-29 00:00:00|4402.06|4401.46|4400.06|4399.46|4402.56|4401.96|4399.31|4398.71|1489
1627517100000|2021-07-29 00:05:00|4399.93|4399.33|4397.56|4396.96|4400.06|4399.46|4397.06|4396.46|1106
1627517400000|2021-07-29 00:10:00|4397.81|4397.21|4398.06|4397.46|4398.31|4397.71|4396.31|4395.71|1213
1627517700000|2021-07-29 00:15:00|4397.81|4397.21|4398.31|4397.71|4398.81|4398.21|4396.56|4395.96|912
1627518000000|2021-07-29 00:20:00|4398.06|4397.46|4397.81|4397.21|4398.81|4398.21|4397.81|4397.21|596
1627518300000|2021-07-29 00:25:00|4398.06|4397.46|4396.56|4395.96|4398.06|4397.46|4396.31|4395.71|612
1627518600000|2021-07-29 00:30:00|4396.81|4396.21|4396.31|4395.71|4397.06|4396.46|4395.43|4394.83|839
1627518900000|2021-07-29 00:35:00|4396.06|4395.46|4397.06|4396.46|4397.31|4396.71|4395.81|4395.21|506
1627519200000|2021-07-29 00:40:00|4396.81|4396.21|4396.56|4395.96|4397.56|4396.96|4396.06|4395.46|360
1627519500000|2021-07-29 00:45:00|4396.81|4396.21|4397.81|4397.21|4398.06|4397.46|4396.68|4396.08|391
1627519800000|2021-07-29 00:50:00|4397.93|4397.33|4397.81|4397.21|4398.06|4397.46|4397.31|4396.71|250
1627520100000|2021-07-29 00:55:00|4397.93|4397.33|4398.81|4398.21|4398.81|4398.21|4397.56|4396.96|541
1627520400000|2021-07-29 01:00:00|4398.93|4398.33|4397.68|4397.08|4399.06|4398.46|4396.81|4396.21|575
1627520700000|2021-07-29 01:05:00|4397.56|4396.96|4397.56|4396.96|4398.31|4397.71|4397.31|4396.71|348
1627521000000|2021-07-29 01:10:00|4397.68|4397.08|4396.31|4395.71|4397.81|4397.21|4396.31|4395.71|374
1627521300000|2021-07-29 01:15:00|4396.43|4395.83|4396.81|4396.21|4396.81|4396.21|4393.81|4393.21|1536
1627521600000|2021-07-29 01:20:00|4397.06|4396.46|4394.81|4394.21|4397.31|4396.71|4394.31|4393.71|670
1627521900000|2021-07-29 01:25:00|4394.56|4393.96|4394.56|4393.96|4394.81|4394.21|4393.81|4393.21|662
1627522200000|2021-07-29 01:30:00|4394.31|4393.71|4393.31|4392.71|4394.81|4394.21|4393.06|4392.46|2135
1627522500000|2021-07-29 01:35:00|4393.18|4392.58|4393.31|4392.71|4393.81|4393.21|4393.06|4392.46|2142
1627522800000|2021-07-29 01:40:00|4393.06|4392.46|4393.81|4393.21|4394.81|4394.21|4393.06|4392.46|1308
1627523100000|2021-07-29 01:45:00|4393.68|4393.08|4391.31|4390.71|4393.81|4393.21|4389.56|4388.96|2050
1627523400000|2021-07-29 01:50:00|4391.06|4390.46|4389.31|4388.71|4392.06|4391.46|4388.56|4387.96|1455
1627523700000|2021-07-29 01:55:00|4389.06|4388.46|4389.56|4388.96|4390.56|4389.96|4388.81|4388.21|668
1627524000000|2021-07-29 02:00:00|4389.81|4389.21|4390.06|4389.46|4390.56|4389.96|4389.06|4388.46|618
1627524300000|2021-07-29 02:05:00|4389.93|4389.33|4389.43|4388.83|4391.18|4390.58|4388.56|4387.96|616
1627524600000|2021-07-29 02:10:00|4389.31|4388.71|4390.81|4390.21|4391.06|4390.46|4389.31|4388.71|420
1627524900000|2021-07-29 02:15:00|4390.93|4390.33|4390.31|4389.71|4391.06|4390.46|4390.06|4389.46|444
1627525200000|2021-07-29 02:20:00|4390.43|4389.83|4390.68|4390.08|4391.06|4390.46|4390.31|4389.71|548
1627525500000|2021-07-29 02:25:00|4390.81|4390.21|4391.06|4390.46|4391.06|4390.46|4389.81|4389.21|774
1627525800000|2021-07-29 02:30:00|4391.18|4390.58|4390.81|4390.21|4392.06|4391.46|4390.56|4389.96|645
1627526100000|2021-07-29 02:35:00|4391.06|4390.46|4394.56|4393.96|4395.31|4394.71|4390.81|4390.21|1675
1627526400000|2021-07-29 02:40:00|4394.81|4394.21|4393.81|4393.21|4395.06|4394.46|4393.56|4392.96|784
1627526700000|2021-07-29 02:45:00|4393.56|4392.96|4394.81|4394.21|4395.06|4394.46|4393.31|4392.71|428
1627527000000|2021-07-29 02:50:00|4394.93|4394.33|4394.43|4393.83|4395.31|4394.71|4394.06|4393.46|754
1627527300000|2021-07-29 02:55:00|4394.31|4393.71|4395.06|4394.46|4395.06|4394.46|4394.31|4393.71|341
1627527600000|2021-07-29 03:00:00|4395.31|4394.71|4395.81|4395.21|4396.56|4395.96|4395.18|4394.58|681
1627527900000|2021-07-29 03:05:00|4396.06|4395.46|4396.31|4395.71|4396.81|4396.21|4396.06|4395.46|457
1627528200000|2021-07-29 03:10:00|4396.18|4395.58|4397.06|4396.46|4397.06|4396.46|4396.06|4395.46|378
1627528500000|2021-07-29 03:15:00|4397.31|4396.71|4396.56|4395.96|4397.31|4396.71|4396.56|4395.96|349
1627528800000|2021-07-29 03:20:00|4396.68|4396.08|4396.06|4395.46|4396.81|4396.21|4395.81|4395.21|452
1627529100000|2021-07-29 03:25:00|4396.18|4395.58|4394.81|4394.21|4396.31|4395.71|4394.56|4393.96|449
1627529400000|2021-07-29 03:30:00|4394.93|4394.33|4395.81|4395.21|4396.06|4395.46|4394.93|4394.33|369
1627529700000|2021-07-29 03:35:00|4395.56|4394.96|4396.06|4395.46|4396.06|4395.46|4395.31|4394.71|264
1627530000000|2021-07-29 03:40:00|4396.31|4395.71|4396.06|4395.46|4396.81|4396.21|4395.81|4395.21|315
1627530300000|2021-07-29 03:45:00|4396.18|4395.58|4396.06|4395.46|4396.31|4395.71|4395.43|4394.83|207
1627530600000|2021-07-29 03:50:00|4395.81|4395.21|4395.56|4394.96|4396.06|4395.46|4395.06|4394.46|165
1627530900000|2021-07-29 03:55:00|4395.43|4394.83|4394.81|4394.21|4395.43|4394.83|4394.31|4393.71|226
1627531200000|2021-07-29 04:00:00|4394.93|4394.33|4395.06|4394.46|4395.31|4394.71|4394.56|4393.96|251
1627531500000|2021-07-29 04:05:00|4395.18|4394.58|4395.06|4394.46|4395.56|4394.96|4395.06|4394.46|168
1627531800000|2021-07-29 04:10:00|4395.31|4394.71|4396.31|4395.71|4396.43|4395.83|4395.31|4394.71|278
1627532100000|2021-07-29 04:15:00|4396.18|4395.58|4395.93|4395.33|4396.43|4395.83|4395.81|4395.21|162
1627532400000|2021-07-29 04:20:00|4395.81|4395.21|4396.56|4395.96|4396.56|4395.96|4395.81|4395.21|99
1627532700000|2021-07-29 04:25:00|4396.43|4395.83|4396.06|4395.46|4396.43|4395.83|4395.81|4395.21|172
1627533000000|2021-07-29 04:30:00|4395.93|4395.33|4397.18|4396.58|4397.18|4396.58|4395.81|4395.21|233
1627533300000|2021-07-29 04:35:00|4397.31|4396.71|4396.56|4395.96|4397.56|4396.96|4396.31|4395.71|194
1627533600000|2021-07-29 04:40:00|4396.68|4396.08|4396.31|4395.71|4396.81|4396.21|4396.18|4395.58|132
1627533900000|2021-07-29 04:45:00|4396.43|4395.83|4397.56|4396.96|4398.06|4397.46|4396.43|4395.83|365
1627534200000|2021-07-29 04:50:00|4397.43|4396.83|4396.56|4395.96|4397.56|4396.96|4396.31|4395.71|249
1627534500000|2021-07-29 04:55:00|4396.31|4395.71|4396.31|4395.71|4396.68|4396.08|4396.06|4395.46|168
1627534800000|2021-07-29 05:00:00|4396.56|4395.96|4396.31|4395.71|4397.06|4396.46|4396.06|4395.46|373
1627535100000|2021-07-29 05:05:00|4396.56|4395.96|4396.81|4396.21|4397.31|4396.71|4395.56|4394.96|421
1627535400000|2021-07-29 05:10:00|4397.06|4396.46|4396.31|4395.71|4397.68|4397.08|4396.06|4395.46|495
1627535700000|2021-07-29 05:15:00|4396.56|4395.96|4397.06|4396.46|4397.56|4396.96|4396.31|4395.71|359
1627536000000|2021-07-29 05:20:00|4397.18|4396.58|4397.56|4396.96|4398.31|4397.71|4396.81|4396.21|406
1627536300000|2021-07-29 05:25:00|4397.43|4396.83|4399.06|4398.46|4399.06|4398.46|4397.31|4396.71|615
1627536600000|2021-07-29 05:30:00|4398.81|4398.21|4400.06|4399.46|4401.06|4400.46|4398.81|4398.21|1430
1627536900000|2021-07-29 05:35:00|4400.31|4399.71|4400.31|4399.71|4400.56|4399.96|4399.93|4399.33|291
1627537200000|2021-07-29 05:40:00|4400.06|4399.46|4400.56|4399.96|4400.56|4399.96|4399.81|4399.21|315
1627537500000|2021-07-29 05:45:00|4400.31|4399.71|4400.06|4399.46|4400.56|4399.96|4399.81|4399.21|276
1627537800000|2021-07-29 05:50:00|4399.81|4399.21|4400.06|4399.46|4400.06|4399.46|4399.06|4398.46|329
1627538100000|2021-07-29 05:55:00|4399.81|4399.21|4400.31|4399.71|4400.56|4399.96|4399.31|4398.71|461
1627538400000|2021-07-29 06:00:00|4400.56|4399.96|4400.56|4399.96|4401.31|4400.71|4399.81|4399.21|1073
1627538700000|2021-07-29 06:05:00|4400.68|4400.08|4400.93|4400.33|4401.31|4400.71|4399.56|4398.96|651
1627539000000|2021-07-29 06:10:00|4401.06|4400.46|4403.81|4403.21|4404.31|4403.71|4401.06|4400.46|1709
1627539300000|2021-07-29 06:15:00|4403.68|4403.08|4403.81|4403.21|4404.06|4403.46|4403.06|4402.46|659
1627539600000|2021-07-29 06:20:00|4403.56|4402.96|4404.31|4403.71|4404.56|4403.96|4403.31|4402.71|663
1627539900000|2021-07-29 06:25:00|4404.18|4403.58|4404.56|4403.96|4405.31|4404.71|4403.81|4403.21|965
1627540200000|2021-07-29 06:30:00|4404.43|4403.83|4405.06|4404.46|4405.31|4404.71|4404.06|4403.46|985
1627540500000|2021-07-29 06:35:00|4404.93|4404.33|4404.31|4403.71|4405.56|4404.96|4404.06|4403.46|959
1627540800000|2021-07-29 06:40:00|4404.56|4403.96|4404.18|4403.58|4404.56|4403.96|4403.56|4402.96|596
1627541100000|2021-07-29 06:45:00|4404.06|4403.46|4404.31|4403.71|4405.06|4404.46|4404.06|4403.46|580
1627541400000|2021-07-29 06:50:00|4404.56|4403.96|4405.56|4404.96|4406.31|4405.71|4404.31|4403.71|1044
1627541700000|2021-07-29 06:55:00|4405.68|4405.08|4405.81|4405.21|4406.81|4406.21|4405.56|4404.96|943
1627542000000|2021-07-29 07:00:00|4406.06|4405.46|4407.06|4406.46|4409.56|4408.96|4405.56|4404.96|3960
1627542300000|2021-07-29 07:05:00|4407.31|4406.71|4407.06|4406.46|4407.56|4406.96|4405.56|4404.96|2526
1627542600000|2021-07-29 07:10:00|4406.81|4406.21|4407.06|4406.46|4407.81|4407.21|4406.31|4405.71|1536
1627542900000|2021-07-29 07:15:00|4406.93|4406.33|4406.06|4405.46|4408.06|4407.46|4405.56|4404.96|1602
1627543200000|2021-07-29 07:20:00|4405.93|4405.33|4408.56|4407.96|4409.06|4408.46|4405.81|4405.21|1928
1627543500000|2021-07-29 07:25:00|4408.68|4408.08|4407.81|4407.21|4409.06|4408.46|4407.31|4406.71|1545
1627543800000|2021-07-29 07:30:00|4407.68|4407.08|4407.06|4406.46|4407.81|4407.21|4406.31|4405.71|1429
1627544100000|2021-07-29 07:35:00|4407.18|4406.58|4404.06|4403.46|4407.18|4406.58|4404.06|4403.46|1258
1627544400000|2021-07-29 07:40:00|4403.81|4403.21|4405.43|4404.83|4405.81|4405.21|4402.81|4402.21|2015
1627544700000|2021-07-29 07:45:00|4405.56|4404.96|4405.56|4404.96|4406.81|4406.21|4404.93|4404.33|1121
1627545000000|2021-07-29 07:50:00|4405.43|4404.83|4406.31|4405.71|4406.56|4405.96|4405.18|4404.58|862
1627545300000|2021-07-29 07:55:00|4406.06|4405.46|4405.81|4405.21|4406.56|4405.96|4405.56|4404.96|618
1627545600000|2021-07-29 08:00:00|4406.06|4405.46|4405.31|4404.71|4406.06|4405.46|4404.81|4404.21|1559
1627545900000|2021-07-29 08:05:00|4405.43|4404.83|4405.06|4404.46|4406.06|4405.46|4404.06|4403.46|1318
1627546200000|2021-07-29 08:10:00|4405.18|4404.58|4406.81|4406.21|4407.06|4406.46|4404.81|4404.21|999
1627546500000|2021-07-29 08:15:00|4407.06|4406.46|4406.56|4405.96|4407.81|4407.21|4406.31|4405.71|1309
1627546800000|2021-07-29 08:20:00|4406.43|4405.83|4404.31|4403.71|4406.56|4405.96|4404.31|4403.71|570
1627547100000|2021-07-29 08:25:00|4404.43|4403.83|4405.31|4404.71|4405.31|4404.71|4404.31|4403.71|753
1627547400000|2021-07-29 08:30:00|4405.06|4404.46|4405.81|4405.21|4406.43|4405.83|4404.81|4404.21|543
1627547700000|2021-07-29 08:35:00|4405.93|4405.33|4407.56|4406.96|4407.56|4406.96|4405.81|4405.21|739
1627548000000|2021-07-29 08:40:00|4407.43|4406.83|4407.81|4407.21|4408.06|4407.46|4407.31|4406.71|852
1627548300000|2021-07-29 08:45:00|4407.93|4407.33|4407.56|4406.96|4408.81|4408.21|4407.56|4406.96|931
1627548600000|2021-07-29 08:50:00|4407.81|4407.21|4406.56|4405.96|4407.93|4407.33|4406.56|4405.96|660
1627548900000|2021-07-29 08:55:00|4406.31|4405.71|4407.06|4406.46|4407.56|4406.96|4406.06|4405.46|541
1627549200000|2021-07-29 09:00:00|4407.18|4406.58|4406.81|4406.21|4407.31|4406.71|4406.31|4405.71|563
1627549500000|2021-07-29 09:05:00|4407.06|4406.46|4405.81|4405.21|4407.06|4406.46|4405.56|4404.96|520
1627549800000|2021-07-29 09:10:00|4406.06|4405.46|4407.06|4406.46|4407.31|4406.71|4406.06|4405.46|479
1627550100000|2021-07-29 09:15:00|4407.31|4406.71|4407.06|4406.46|4407.56|4406.96|4406.81|4406.21|613
1627550400000|2021-07-29 09:20:00|4406.81|4406.21|4406.81|4406.21|4407.06|4406.46|4406.56|4405.96|494
1627550700000|2021-07-29 09:25:00|4406.56|4405.96|4406.31|4405.71|4406.81|4406.21|4405.81|4405.21|822
1627551000000|2021-07-29 09:30:00|4406.43|4405.83|4407.31|4406.71|4407.31|4406.71|4405.81|4405.21|615
1627551300000|2021-07-29 09:35:00|4407.18|4406.58|4409.56|4408.96|4409.81|4409.21|4407.06|4406.46|1359
1627551600000|2021-07-29 09:40:00|4409.81|4409.21|4409.81|4409.21|4409.81|4409.21|4409.31|4408.71|577
1627551900000|2021-07-29 09:45:00|4409.93|4409.33|4410.31|4409.71|4410.81|4410.21|4409.81|4409.21|941
1627552200000|2021-07-29 09:50:00|4410.06|4409.46|4409.56|4408.96|4410.06|4409.46|4409.56|4408.96|779
1627552500000|2021-07-29 09:55:00|4409.81|4409.21|4410.56|4409.96|4410.56|4409.96|4409.68|4409.08|589
1627552800000|2021-07-29 10:00:00|4410.31|4409.71|4409.93|4409.33|4410.56|4409.96|4409.06|4408.46|859
1627553100000|2021-07-29 10:05:00|4409.81|4409.21|4409.31|4408.71|4410.18|4409.58|4409.31|4408.71|802
1627553400000|2021-07-29 10:10:00|4409.43|4408.83|4410.56|4409.96|4410.56|4409.96|4409.06|4408.46|783
1627553700000|2021-07-29 10:15:00|4410.43|4409.83|4410.56|4409.96|4410.81|4410.21|4409.56|4408.96|844
1627554000000|2021-07-29 10:20:00|4410.31|4409.71|4410.31|4409.71|4410.56|4409.96|4409.56|4408.96|679
1627554300000|2021-07-29 10:25:00|4410.56|4409.96|4409.81|4409.21|4410.56|4409.96|4409.81|4409.21|411
1627554600000|2021-07-29 10:30:00|4409.93|4409.33|4410.06|4409.46|4410.06|4409.46|4409.56|4408.96|422
1627554900000|2021-07-29 10:35:00|4409.81|4409.21|4409.56|4408.96|4410.31|4409.71|4409.43|4408.83|581
1627555200000|2021-07-29 10:40:00|4409.68|4409.08|4408.31|4407.71|4409.81|4409.21|4407.81|4407.21|1314
1627555500000|2021-07-29 10:45:00|4408.18|4407.58|4405.56|4404.96|4408.56|4407.96|4404.06|4403.46|2759
1627555800000|2021-07-29 10:50:00|4405.43|4404.83|4405.56|4404.96|4405.81|4405.21|4404.31|4403.71|1114
1627556100000|2021-07-29 10:55:00|4405.68|4405.08|4408.31|4407.71|4408.31|4407.71|4405.56|4404.96|1866
1627556400000|2021-07-29 11:00:00|4408.06|4407.46|4409.06|4408.46|4409.31|4408.71|4407.56|4406.96|2720
1627556700000|2021-07-29 11:05:00|4409.18|4408.58|4408.56|4407.96|4409.56|4408.96|4407.31|4406.71|2718
1627557000000|2021-07-29 11:10:00|4408.81|4408.21|4409.81|4409.21|4410.06|4409.46|4408.31|4407.71|1824
1627557300000|2021-07-29 11:15:00|4409.56|4408.96|4408.81|4408.21|4410.06|4409.46|4408.81|4408.21|1108
1627557600000|2021-07-29 11:20:00|4409.06|4408.46|4405.81|4405.21|4409.06|4408.46|4405.06|4404.46|2043
1627557900000|2021-07-29 11:25:00|4406.06|4405.46|4406.81|4406.21|4407.56|4406.96|4406.06|4405.46|1611
1627558200000|2021-07-29 11:30:00|4406.56|4405.96|4405.56|4404.96|4406.81|4406.21|4405.56|4404.96|1631
1627558500000|2021-07-29 11:35:00|4405.81|4405.21|4405.56|4404.96|4406.31|4405.71|4405.56|4404.96|1552
1627558800000|2021-07-29 11:40:00|4405.68|4405.08|4407.81|4407.21|4407.81|4407.21|4405.56|4404.96|1238
1627559100000|2021-07-29 11:45:00|4407.56|4406.96|4408.06|4407.46|4408.56|4407.96|4407.56|4406.96|1396
1627559400000|2021-07-29 11:50:00|4408.18|4407.58|4408.31|4407.71|4408.81|4408.21|4408.06|4407.46|1126
1627559700000|2021-07-29 11:55:00|4408.18|4407.58|4408.31|4407.71|4408.56|4407.96|4407.06|4406.46|1087
1627560000000|2021-07-29 12:00:00|4408.43|4407.83|4409.31|4408.71|4409.81|4409.21|4408.31|4407.71|1755
1627560300000|2021-07-29 12:05:00|4409.43|4408.83|4410.31|4409.71|4410.81|4410.21|4409.43|4408.83|2252
1627560600000|2021-07-29 12:10:00|4410.56|4409.96|4411.06|4410.46|4411.06|4410.46|4410.31|4409.71|2095
1627560900000|2021-07-29 12:15:00|4410.81|4410.21|4409.81|4409.21|4411.06|4410.46|4409.81|4409.21|1261
1627561200000|2021-07-29 12:20:00|4410.06|4409.46|4410.31|4409.71|4410.43|4409.83|4409.81|4409.21|883
1627561500000|2021-07-29 12:25:00|4410.06|4409.46|4409.68|4409.08|4410.31|4409.71|4409.31|4408.71|1220
1627561800000|2021-07-29 12:30:00|4409.56|4408.96|4409.31|4408.71|4410.81|4410.21|4407.56|4406.96|5967
1627562100000|2021-07-29 12:35:00|4409.43|4408.83|4409.06|4408.46|4409.56|4408.96|4408.31|4407.71|2079
1627562400000|2021-07-29 12:40:00|4409.18|4408.58|4409.31|4408.71|4409.56|4408.96|4408.31|4407.71|2945
1627562700000|2021-07-29 12:45:00|4409.06|4408.46|4409.06|4408.46|4409.31|4408.71|4408.31|4407.71|2092
1627563000000|2021-07-29 12:50:00|4408.81|4408.21|4409.56|4408.96|4409.56|4408.96|4408.56|4407.96|2403
1627563300000|2021-07-29 12:55:00|4409.31|4408.71|4410.06|4409.46|4410.06|4409.46|4409.06|4408.46|2400
1627563600000|2021-07-29 13:00:00|4410.31|4409.71|4412.31|4411.71|4412.31|4411.71|4410.31|4409.71|4225
1627563900000|2021-07-29 13:05:00|4412.06|4411.46|4411.31|4410.71|4412.43|4411.83|4411.06|4410.46|1923
1627564200000|2021-07-29 13:10:00|4411.56|4410.96|4411.81|4411.21|4412.06|4411.46|4411.31|4410.71|1510
1627564500000|2021-07-29 13:15:00|4412.06|4411.46|4412.81|4412.21|4413.31|4412.71|4411.56|4410.96|3959
1627564800000|2021-07-29 13:20:00|4412.68|4412.08|4410.56|4409.96|4412.68|4412.08|4410.06|4409.46|3385
1627565100000|2021-07-29 13:25:00|4410.43|4409.83|4410.81|4410.21|4412.06|4411.46|4409.81|4409.21|7132
1627565400000|2021-07-29 13:30:00|4410.71|4410.31|4417.96|4417.56|4418.71|4418.31|4410.71|4410.31|37379
1627565700000|2021-07-29 13:35:00|4417.71|4417.31|4421.21|4420.81|4421.46|4421.06|4417.71|4417.31|28102
1627566000000|2021-07-29 13:40:00|4421.71|4421.31|4417.71|4417.31|4423.21|4422.81|4417.21|4416.81|28630
1627566300000|2021-07-29 13:45:00|4417.46|4417.06|4418.46|4418.06|4420.46|4420.06|4415.96|4415.56|23569
1627566600000|2021-07-29 13:50:00|4418.33|4417.93|4417.71|4417.31|4418.96|4418.56|4417.21|4416.81|10485
1627566900000|2021-07-29 13:55:00|4417.96|4417.56|4419.96|4419.56|4420.46|4420.06|4417.71|4417.31|11205
1627567200000|2021-07-29 14:00:00|4420.21|4419.81|4417.21|4416.81|4420.71|4420.31|4416.96|4416.56|15909
1627567500000|2021-07-29 14:05:00|4417.46|4417.06|4416.96|4416.56|4418.71|4418.31|4416.21|4415.81|11400
1627567800000|2021-07-29 14:10:00|4417.11|4416.71|4417.36|4416.96|4418.86|4418.46|4416.86|4416.46|8076
1627568100000|2021-07-29 14:15:00|4417.48|4417.08|4420.36|4419.96|4421.11|4420.71|4417.36|4416.96|10792
1627568400000|2021-07-29 14:20:00|4420.11|4419.71|4420.11|4419.71|4420.36|4419.96|4417.61|4417.21|9137
1627568700000|2021-07-29 14:25:00|4420.36|4419.96|4422.36|4421.96|4422.36|4421.96|4419.86|4419.46|9491
1627569000000|2021-07-29 14:30:00|4422.61|4422.21|4421.86|4421.46|4422.61|4422.21|4420.86|4420.46|9490
1627569300000|2021-07-29 14:35:00|4422.11|4421.71|4424.36|4423.96|4424.61|4424.21|4421.61|4421.21|12413
1627569600000|2021-07-29 14:40:00|4424.61|4424.21|4423.61|4423.21|4426.36|4425.96|4423.11|4422.71|20279
1627569900000|2021-07-29 14:45:00|4423.86|4423.46|4424.11|4423.71|4424.61|4424.21|4423.36|4422.96|7530
1627570200000|2021-07-29 14:50:00|4423.86|4423.46|4426.86|4426.46|4427.36|4426.96|4423.86|4423.46|8927
1627570500000|2021-07-29 14:55:00|4427.11|4426.71|4427.36|4426.96|4427.61|4427.21|4425.36|4424.96|8680
1627570800000|2021-07-29 15:00:00|4427.61|4427.21|4428.86|4428.46|4429.61|4429.21|4427.61|4427.21|11294
1627571100000|2021-07-29 15:05:00|4429.11|4428.71|4428.61|4428.21|4429.11|4428.71|4427.11|4426.71|11527
1627571400000|2021-07-29 15:10:00|4428.86|4428.46|4426.36|4425.96|4429.11|4428.71|4426.36|4425.96|10726
1627571700000|2021-07-29 15:15:00|4426.61|4426.21|4425.86|4425.46|4427.36|4426.96|4425.11|4424.71|15109
1627572000000|2021-07-29 15:20:00|4426.11|4425.71|4426.36|4425.96|4426.36|4425.96|4424.86|4424.46|7517
1627572300000|2021-07-29 15:25:00|4426.48|4426.08|4424.11|4423.71|4426.61|4426.21|4423.61|4423.21|9294
1627572600000|2021-07-29 15:30:00|4424.36|4423.96|4425.11|4424.71|4425.61|4425.21|4424.36|4423.96|6066
1627572900000|2021-07-29 15:35:00|4424.86|4424.46|4425.86|4425.46|4426.36|4425.96|4424.61|4424.21|7335
1627573200000|2021-07-29 15:40:00|4425.61|4425.21|4426.86|4426.46|4427.11|4426.71|4425.36|4424.96|6183
1627573500000|2021-07-29 15:45:00|4426.61|4426.21|4426.61|4426.21|4427.36|4426.96|4426.36|4425.96|5164
1627573800000|2021-07-29 15:50:00|4426.48|4426.08|4424.61|4424.21|4427.11|4426.71|4424.61|4424.21|6002
1627574100000|2021-07-29 15:55:00|4424.73|4424.33|4424.61|4424.21|4425.61|4425.21|4423.86|4423.46|7038
1627574400000|2021-07-29 16:00:00|4424.36|4423.96|4425.86|4425.46|4425.86|4425.46|4424.36|4423.96|6329
1627574700000|2021-07-29 16:05:00|4425.61|4425.21|4426.36|4425.96|4426.86|4426.46|4425.61|4425.21|4146
1627575000000|2021-07-29 16:10:00|4426.11|4425.71|4428.11|4427.71|4428.36|4427.96|4426.11|4425.71|6870
1627575300000|2021-07-29 16:15:00|4428.36|4427.96|4429.61|4429.21|4429.61|4429.21|4428.11|4427.71|5374
1627575600000|2021-07-29 16:20:00|4429.36|4428.96|4429.11|4428.71|4429.61|4429.21|4428.61|4428.21|5319
1627575900000|2021-07-29 16:25:00|4429.23|4428.83|4428.61|4428.21|4429.98|4429.58|4428.23|4427.83|6666
1627576200000|2021-07-29 16:30:00|4428.86|4428.46|4428.61|4428.21|4429.61|4429.21|4428.36|4427.96|4495
1627576500000|2021-07-29 16:35:00|4428.86|4428.46|4428.61|4428.21|4429.36|4428.96|4428.61|4428.21|3472
1627576800000|2021-07-29 16:40:00|4428.86|4428.46|4426.36|4425.96|4428.86|4428.46|4426.11|4425.71|5953
1627577100000|2021-07-29 16:45:00|4426.11|4425.71|4425.36|4424.96|4426.61|4426.21|4425.11|4424.71|5432
1627577400000|2021-07-29 16:50:00|4425.61|4425.21|4426.36|4425.96|4426.86|4426.46|4425.36|4424.96|3605
1627577700000|2021-07-29 16:55:00|4426.61|4426.21|4426.14|4425.74|4426.61|4426.21|4424.89|4424.49|4218
1627578000000|2021-07-29 17:00:00|4426.26|4425.86|4427.64|4427.24|4427.76|4427.36|4425.89|4425.49|6612
1627578300000|2021-07-29 17:05:00|4427.76|4427.36|4428.14|4427.74|4428.39|4427.99|4426.89|4426.49|4699
1627578600000|2021-07-29 17:10:00|4427.89|4427.49|4428.89|4428.49|4428.89|4428.49|4427.64|4427.24|3232
1627578900000|2021-07-29 17:15:00|4428.64|4428.24|4427.14|4426.74|4429.14|4428.74|4426.64|4426.24|6159
1627579200000|2021-07-29 17:20:00|4426.89|4426.49|4428.39|4427.99|4428.89|4428.49|4426.64|4426.24|5147
1627579500000|2021-07-29 17:25:00|4428.14|4427.74|4429.64|4429.24|4430.14|4429.74|4427.89|4427.49|8255
1627579800000|2021-07-29 17:30:00|4429.39|4428.99|4429.64|4429.24|4430.39|4429.99|4428.89|4428.49|5200
1627580100000|2021-07-29 17:35:00|4429.76|4429.36|4428.39|4427.99|4429.89|4429.49|4427.64|4427.24|7766
1627580400000|2021-07-29 17:40:00|4428.64|4428.24|4428.64|4428.24|4428.64|4428.24|4427.89|4427.49|2993
1627580700000|2021-07-29 17:45:00|4428.39|4427.99|4428.39|4427.99|4428.89|4428.49|4427.89|4427.49|4036
1627581000000|2021-07-29 17:50:00|4428.14|4427.74|4428.14|4427.74|4428.64|4428.24|4427.64|4427.24|6050
1627581300000|2021-07-29 17:55:00|4428.39|4427.99|4427.64|4427.24|4428.39|4427.99|4426.64|4426.24|4691
1627581600000|2021-07-29 18:00:00|4427.89|4427.49|4427.39|4426.99|4428.14|4427.74|4426.64|4426.24|6421
1627581900000|2021-07-29 18:05:00|4427.14|4426.74|4426.89|4426.49|4427.89|4427.49|4426.64|4426.24|3800
1627582200000|2021-07-29 18:10:00|4427.14|4426.74|4428.64|4428.24|4428.64|4428.24|4427.01|4426.61|4944
1627582500000|2021-07-29 18:15:00|4428.39|4427.99|4426.64|4426.24|4428.39|4427.99|4426.39|4425.99|5722
1627582800000|2021-07-29 18:20:00|4426.89|4426.49|4425.14|4424.74|4426.89|4426.49|4424.89|4424.49|5356
1627583100000|2021-07-29 18:25:00|4425.26|4424.86|4425.39|4424.99|4426.14|4425.74|4424.64|4424.24|4564
1627583400000|2021-07-29 18:30:00|4425.64|4425.24|4424.89|4424.49|4425.89|4425.49|4424.76|4424.36|4895
1627583700000|2021-07-29 18:35:00|4425.14|4424.74|4422.39|4421.99|4425.14|4424.74|4421.89|4421.49|8736
1627584000000|2021-07-29 18:40:00|4422.14|4421.74|4422.89|4422.49|4423.64|4423.24|4422.14|4421.74|7377
1627584300000|2021-07-29 18:45:00|4423.14|4422.74|4423.89|4423.49|4424.14|4423.74|4422.39|4421.99|6666
1627584600000|2021-07-29 18:50:00|4424.14|4423.74|4423.39|4422.99|4424.64|4424.24|4422.89|4422.49|5417
1627584900000|2021-07-29 18:55:00|4423.51|4423.11|4423.89|4423.49|4424.39|4423.99|4423.39|4422.99|4883
1627585200000|2021-07-29 19:00:00|4423.64|4423.24|4422.39|4421.99|4423.89|4423.49|4422.14|4421.74|7752
1627585500000|2021-07-29 19:05:00|4422.14|4421.74|4423.39|4422.99|4423.39|4422.99|4421.39|4420.99|7963
1627585800000|2021-07-29 19:10:00|4423.14|4422.74|4421.64|4421.24|4423.39|4422.99|4421.64|4421.24|5414
1627586100000|2021-07-29 19:15:00|4421.89|4421.49|4422.01|4421.61|4422.64|4422.24|4421.39|4420.99|6475
1627586400000|2021-07-29 19:20:00|4421.95|4421.55|4422.33|4421.93|4422.83|4422.43|4421.33|4420.93|7929
1627586700000|2021-07-29 19:25:00|4422.08|4421.68|4421.58|4421.18|4423.08|4422.68|4421.58|4421.18|6764
1627587000000|2021-07-29 19:30:00|4421.83|4421.43|4420.58|4420.18|4421.83|4421.43|4420.08|4419.68|10025
1627587300000|2021-07-29 19:35:00|4420.83|4420.43|4422.58|4422.18|4423.08|4422.68|4420.58|4420.18|7876
1627587600000|2021-07-29 19:40:00|4422.83|4422.43|4422.58|4422.18|4422.83|4422.43|4420.58|4420.18|8450
1627587900000|2021-07-29 19:45:00|4422.33|4421.93|4421.33|4420.93|4423.33|4422.93|4421.08|4420.68|11628
1627588200000|2021-07-29 19:50:00|4421.08|4420.68|4420.83|4420.43|4421.58|4421.18|4419.33|4418.93|21145
1627588500000|2021-07-29 19:55:00|4421.08|4420.68|4419.58|4419.18|4421.08|4420.68|4419.33|4418.93|38784
1627588800000|2021-07-29 20:00:00|4419.68|4419.08|4416.59|4415.99|4419.84|4419.24|4414.09|4413.49|40576
1627589100000|2021-07-29 20:05:00|4416.84|4416.24|4414.59|4413.99|4416.84|4416.24|4414.09|4413.49|11070
1627589400000|2021-07-29 20:10:00|4414.34|4413.74|4413.34|4412.74|4414.84|4414.24|4411.84|4411.24|12621
1627589700000|2021-07-29 20:15:00|4413.09|4412.49|4414.34|4413.74|4414.34|4413.74|4413.09|4412.49|2408
1627590000000|2021-07-29 20:20:00|4414.21|4413.61|4414.09|4413.49|4414.59|4413.99|4414.09|4413.49|1133
1627590300000|2021-07-29 20:25:00|4414.34|4413.74|4412.46|4411.86|4414.34|4413.74|4411.84|4411.24|2904
1627590600000|2021-07-29 20:30:00|4412.59|4411.99|4406.84|4406.24|4412.59|4411.99|4406.34|4405.74|4752
1627590900000|2021-07-29 20:35:00|4406.71|4406.11|4406.84|4406.24|4408.59|4407.99|4405.71|4405.11|2706
1627591200000|2021-07-29 20:40:00|4406.59|4405.99|4403.59|4402.99|4406.59|4405.99|4402.84|4402.24|3375
1627591500000|2021-07-29 20:45:00|4403.71|4403.11|4404.09|4403.49|4406.34|4405.74|4403.34|4402.74|1840
1627591800000|2021-07-29 20:50:00|4404.21|4403.61|4406.59|4405.99|4407.09|4406.49|4404.09|4403.49|1930
1627592100000|2021-07-29 20:55:00|4406.34|4405.74|4405.23|4403.73|4407.21|4406.61|4402.59|4401.99|3388
1627592400000|2021-07-29 21:00:00|4404.83|4403.33|4405.23|4403.73|4405.23|4403.73|4403.67|4402.17|1
1627592700000|2021-07-29 21:05:00|4405.2|4403.7|4405.86|4404.36|4405.89|4404.39|4404.91|4403.41|0
1627593000000|2021-07-29 21:10:00|4405.82|4404.32|4406.07|4404.57|4406.26|4404.76|4405.67|4404.17|0
1627593300000|2021-07-29 21:15:00|4406.11|4404.61|4406.51|4405.01|4406.77|4405.27|4405.86|4404.36|0
1627593600000|2021-07-29 21:20:00|4406.88|4405.38|4405.67|4404.17|4407.02|4405.52|4405.53|4404.03|0
1627593900000|2021-07-29 21:25:00|4405.6|4404.1|4405.45|4403.95|4405.93|4404.43|4405.31|4403.81|0
1627594200000|2021-07-29 21:30:00|4405.67|4404.17|4405.12|4403.62|4405.67|4404.17|4404.98|4403.48|0
1627594500000|2021-07-29 21:35:00|4405.2|4403.7|4405.12|4403.62|4405.27|4403.77|4404.87|4403.37|0
1627594800000|2021-07-29 21:40:00|4405.05|4403.55|4405.23|4403.73|4405.23|4403.73|4404.8|4403.3|0
1627595100000|2021-07-29 21:45:00|4405.2|4403.7|4403.71|4402.21|4405.31|4403.81|4403.34|4401.84|0
1627595400000|2021-07-29 21:50:00|4403.74|4402.24|4403.01|4401.51|4403.74|4402.24|4402.39|4400.89|0
1627595700000|2021-07-29 21:55:00|4403.09|4401.59|4401.92|4400.42|4403.09|4401.59|4401.92|4400.42|0
1627596000000|2021-07-29 22:00:00|4401.71|4401.11|4405.34|4404.74|4405.34|4404.74|4401.71|4401.11|1833
1627596300000|2021-07-29 22:05:00|4405.46|4404.86|4406.59|4405.99|4406.59|4405.99|4405.34|4404.74|663
1627596600000|2021-07-29 22:10:00|4406.71|4406.11|4406.09|4405.49|4406.84|4406.24|4405.84|4405.24|585
1627596900000|2021-07-29 22:15:00|4406.21|4405.61|4406.59|4405.99|4407.59|4406.99|4406.09|4405.49|639
1627597200000|2021-07-29 22:20:00|4406.71|4406.11|4404.84|4404.24|4406.84|4406.24|4404.84|4404.24|444
1627597500000|2021-07-29 22:25:00|4405.09|4404.49|4404.84|4404.24|4406.34|4405.74|4404.84|4404.24|423
1627597800000|2021-07-29 22:30:00|4404.96|4404.36|4403.59|4402.99|4405.34|4404.74|4403.34|4402.74|836
1627598100000|2021-07-29 22:35:00|4403.84|4403.24|4403.34|4402.74|4404.34|4403.74|4402.84|4402.24|630
1627598400000|2021-07-29 22:40:00|4403.09|4402.49|4403.09|4402.49|4403.34|4402.74|4402.34|4401.74|541
1627598700000|2021-07-29 22:45:00|4403.21|4402.61|4403.59|4402.99|4404.09|4403.49|4403.21|4402.61|188
1627599000000|2021-07-29 22:50:00|4403.46|4402.86|4402.84|4402.24|4403.46|4402.86|4402.59|4401.99|179
1627599300000|2021-07-29 22:55:00|4403.09|4402.49|4403.59|4402.99|4403.84|4403.24|4402.34|4401.74|309
1627599600000|2021-07-29 23:00:00|4403.71|4403.11|4402.09|4401.49|4404.21|4403.61|4401.09|4400.49|1467
1627599900000|2021-07-29 23:05:00|4402.21|4401.61|4399.34|4398.74|4402.59|4401.99|4399.09|4398.49|1590
1627600200000|2021-07-29 23:10:00|4399.46|4398.86|4400.09|4399.49|4400.71|4400.11|4398.59|4397.99|963
1627600500000|2021-07-29 23:15:00|4400.21|4399.61|4400.59|4399.99|4400.84|4400.24|4400.09|4399.49|441
1627600800000|2021-07-29 23:20:00|4400.84|4400.24|4399.09|4398.49|4400.84|4400.24|4399.09|4398.49|481
1627601100000|2021-07-29 23:25:00|4399.21|4398.61|4400.34|4399.74|4400.59|4399.99|4398.84|4398.24|347
1627601400000|2021-07-29 23:30:00|4400.09|4399.49|4400.34|4399.74|4400.59|4399.99|4399.84|4399.24|258
1627601700000|2021-07-29 23:35:00|4400.46|4399.86|4399.71|4399.11|4400.84|4400.24|4399.34|4398.74|315
1627602000000|2021-07-29 23:40:00|4399.59|4398.99|4397.59|4396.99|4400.34|4399.74|4397.34|4396.74|1054
1627602300000|2021-07-29 23:45:00|4397.71|4397.11|4397.09|4396.49|4399.09|4398.49|4397.09|4396.49|764
1627602600000|2021-07-29 23:50:00|4397.21|4396.61|4394.84|4394.24|4397.34|4396.74|4393.84|4393.24|1650
1627602900000|2021-07-29 23:55:00|4394.71|4394.11|4394.59|4393.99|4395.84|4395.24|4394.09|4393.49|1340
1627603200000|2021-07-30 00:00:00|4394.34|4393.74|4389.09|4388.49|4394.59|4393.99|4389.09|4388.49|3936
1627603500000|2021-07-30 00:05:00|4388.84|4388.24|4391.84|4391.24|4391.84|4391.24|4388.84|4388.24|1761
1627603800000|2021-07-30 00:10:00|4392.09|4391.49|4395.59|4394.99|4395.84|4395.24|4391.59|4390.99|2340
1627604100000|2021-07-30 00:15:00|4395.34|4394.74|4394.09|4393.49|4397.34|4396.74|4392.84|4392.24|2771
1627604400000|2021-07-30 00:20:00|4393.96|4393.36|4393.09|4392.49|4394.84|4394.24|4392.84|4392.24|692
1627604700000|2021-07-30 00:25:00|4392.96|4392.36|4393.84|4393.24|4394.34|4393.74|4390.84|4390.24|1411
1627605000000|2021-07-30 00:30:00|4394.09|4393.49|4391.34|4390.74|4394.84|4394.24|4390.59|4389.99|1797
1627605300000|2021-07-30 00:35:00|4391.21|4390.61|4391.59|4390.99|4392.09|4391.49|4389.34|4388.74|1944
1627605600000|2021-07-30 00:40:00|4391.71|4391.11|4392.59|4391.99|4393.09|4392.49|4390.84|4390.24|699
1627605900000|2021-07-30 00:45:00|4392.34|4391.74|4384.84|4384.24|4393.09|4392.49|4382.59|4381.99|6605
1627606200000|2021-07-30 00:50:00|4385.34|4384.74|4384.34|4383.74|4387.34|4386.74|4384.34|4383.74|2212
1627606500000|2021-07-30 00:55:00|4384.09|4383.49|4386.59|4385.99|4386.59|4385.99|4383.59|4382.99|1659
1627606800000|2021-07-30 01:00:00|4386.34|4385.74|4387.59|4386.99|4387.84|4387.24|4385.84|4385.24|1318
1627607100000|2021-07-30 01:05:00|4387.46|4386.86|4388.34|4387.74|4389.09|4388.49|4387.09|4386.49|949
1627607400000|2021-07-30 01:10:00|4388.46|4387.86|4386.84|4386.24|4388.59|4387.99|4386.59|4385.99|888
1627607700000|2021-07-30 01:15:00|4386.59|4385.99|4386.34|4385.74|4388.09|4387.49|4385.59|4384.99|1115
1627608000000|2021-07-30 01:20:00|4386.21|4385.61|4385.59|4384.99|4386.21|4385.61|4385.34|4384.74|857
1627608300000|2021-07-30 01:25:00|4385.71|4385.11|4383.09|4382.49|4386.34|4385.74|4382.84|4382.24|2157
1627608600000|2021-07-30 01:30:00|4383.34|4382.74|4385.59|4384.99|4386.21|4385.61|4382.96|4382.36|1399
1627608900000|2021-07-30 01:35:00|4385.46|4384.86|4383.59|4382.99|4385.84|4385.24|4382.84|4382.24|1913
1627609200000|2021-07-30 01:40:00|4383.46|4382.86|4383.84|4383.24|4384.09|4383.49|4382.59|4381.99|1449
1627609500000|2021-07-30 01:45:00|4383.71|4383.11|4383.59|4382.99|4384.34|4383.74|4382.84|4382.24|1030
1627609800000|2021-07-30 01:50:00|4383.34|4382.74|4384.59|4383.99|4385.09|4384.49|4382.59|4381.99|1809
1627610100000|2021-07-30 01:55:00|4384.71|4384.11|4382.84|4382.24|4384.71|4384.11|4382.59|4381.99|1369
1627610400000|2021-07-30 02:00:00|4382.71|4382.11|4382.59|4381.99|4383.84|4383.24|4382.59|4381.99|1493
1627610700000|2021-07-30 02:05:00|4382.71|4382.11|4384.09|4383.49|4384.84|4384.24|4382.59|4381.99|1685
1627611000000|2021-07-30 02:10:00|4383.96|4383.36|4387.09|4386.49|4387.09|4386.49|4383.59|4382.99|1536
1627611300000|2021-07-30 02:15:00|4386.84|4386.24|4389.84|4389.24|4389.84|4389.24|4386.84|4386.24|2005
1627611600000|2021-07-30 02:20:00|4389.59|4388.99|4390.09|4389.49|4390.59|4389.99|4389.09|4388.49|1152
1627611900000|2021-07-30 02:25:00|4389.96|4389.36|4390.84|4390.24|4391.59|4390.99|4389.84|4389.24|1125
1627612200000|2021-07-30 02:30:00|4391.09|4390.49|4391.09|4390.49|4391.59|4390.99|4390.59|4389.99|785
1627612500000|2021-07-30 02:35:00|4390.84|4390.24|4390.09|4389.49|4391.09|4390.49|4389.59|4388.99|650
1627612800000|2021-07-30 02:40:00|4390.34|4389.74|4389.09|4388.49|4390.34|4389.74|4389.09|4388.49|730
1627613100000|2021-07-30 02:45:00|4389.21|4388.61|4390.09|4389.49|4390.09|4389.49|4388.84|4388.24|509
1627613400000|2021-07-30 02:50:00|4390.21|4389.61|4388.84|4388.24|4390.59|4389.99|4388.84|4388.24|605
1627613700000|2021-07-30 02:55:00|4388.59|4387.99|4389.09|4388.49|4389.09|4388.49|4388.09|4387.49|525
1627614000000|2021-07-30 03:00:00|4389.21|4388.61|4390.34|4389.74|4390.84|4390.24|4389.21|4388.61|695
1627614300000|2021-07-30 03:05:00|4390.21|4389.61|4389.59|4388.99|4390.59|4389.99|4389.09|4388.49|472
1627614600000|2021-07-30 03:10:00|4389.71|4389.11|4389.34|4388.74|4390.34|4389.74|4389.34|4388.74|395
1627614900000|2021-07-30 03:15:00|4389.46|4388.86|4389.59|4388.99|4390.09|4389.49|4389.34|4388.74|344
1627615200000|2021-07-30 03:20:00|4389.46|4388.86|4385.09|4384.49|4389.46|4388.86|4384.84|4384.24|1376
1627615500000|2021-07-30 03:25:00|4384.96|4384.36|4385.59|4384.99|4386.09|4385.49|4384.59|4383.99|673
1627615800000|2021-07-30 03:30:00|4385.46|4384.86|4386.21|4385.61|4386.59|4385.99|4384.59|4383.99|544
1627616100000|2021-07-30 03:35:00|4386.09|4385.49|4386.34|4385.74|4387.09|4386.49|4385.96|4385.36|450
1627616400000|2021-07-30 03:40:00|4386.21|4385.61|4386.34|4385.74|4386.59|4385.99|4385.09|4384.49|436
1627616700000|2021-07-30 03:45:00|4386.21|4385.61|4385.84|4385.24|4387.09|4386.49|4385.59|4384.99|396
1627617000000|2021-07-30 03:50:00|4386.09|4385.49|4385.34|4384.74|4386.84|4386.24|4385.34|4384.74|421
1627617300000|2021-07-30 03:55:00|4385.21|4384.61|4386.21|4385.61|4386.34|4385.74|4385.09|4384.49|330
1627617600000|2021-07-30 04:00:00|4386.34|4385.74|4386.34|4385.74|4387.34|4386.74|4386.34|4385.74|374
1627617900000|2021-07-30 04:05:00|4386.46|4385.86|4386.34|4385.74|4386.84|4386.24|4385.84|4385.24|320
1627618200000|2021-07-30 04:10:00|4386.09|4385.49|4387.09|4386.49|4387.09|4386.49|4386.09|4385.49|237
1627618500000|2021-07-30 04:15:00|4386.84|4386.24|4386.59|4385.99|4386.84|4386.24|4386.34|4385.74|282
1627618800000|2021-07-30 04:20:00|4386.34|4385.74|4386.59|4385.99|4387.21|4386.61|4386.34|4385.74|231
1627619100000|2021-07-30 04:25:00|4386.71|4386.11|4385.59|4384.99|4387.09|4386.49|4385.46|4384.86|261
1627619400000|2021-07-30 04:30:00|4385.46|4384.86|4384.84|4384.24|4385.59|4384.99|4384.84|4384.24|433
1627619700000|2021-07-30 04:35:00|4384.59|4383.99|4385.59|4384.99|4385.84|4385.24|4384.59|4383.99|427
1627620000000|2021-07-30 04:40:00|4385.84|4385.24|4385.59|4384.99|4385.84|4385.24|4385.34|4384.74|343
1627620300000|2021-07-30 04:45:00|4385.34|4384.74|4385.09|4384.49|4385.84|4385.24|4385.09|4384.49|344
1627620600000|2021-07-30 04:50:00|4385.34|4384.74|4385.09|4384.49|4385.59|4384.99|4384.71|4384.11|253
1627620900000|2021-07-30 04:55:00|4384.84|4384.24|4384.84|4384.24|4385.34|4384.74|4384.59|4383.99|270
1627621200000|2021-07-30 05:00:00|4384.71|4384.11|4383.71|4383.11|4384.84|4384.24|4380.59|4379.99|2839
1627621500000|2021-07-30 05:05:00|4383.84|4383.24|4383.34|4382.74|4384.59|4383.99|4382.59|4381.99|768
1627621800000|2021-07-30 05:10:00|4383.21|4382.61|4381.09|4380.49|4383.34|4382.74|4380.34|4379.74|1086
1627622100000|2021-07-30 05:15:00|4380.96|4380.36|4380.09|4379.49|4381.09|4380.49|4379.09|4378.49|1339
1627622400000|2021-07-30 05:20:00|4380.34|4379.74|4379.34|4378.74|4380.34|4379.74|4378.34|4377.74|1298
1627622700000|2021-07-30 05:25:00|4379.21|4378.61|4379.09|4378.49|4380.59|4379.99|4378.59|4377.99|1021
1627623000000|2021-07-30 05:30:00|4379.21|4378.61|4381.84|4381.24|4381.84|4381.24|4378.84|4378.24|1048
1627623300000|2021-07-30 05:35:00|4381.71|4381.11|4380.59|4379.99|4383.59|4382.99|4380.34|4379.74|1599
1627623600000|2021-07-30 05:40:00|4380.34|4379.74|4380.84|4380.24|4381.09|4380.49|4378.84|4378.24|1264
1627623900000|2021-07-30 05:45:00|4380.96|4380.36|4382.21|4381.61|4382.34|4381.74|4380.46|4379.86|1197
1627624200000|2021-07-30 05:50:00|4382.09|4381.49|4380.84|4380.24|4382.34|4381.74|4380.59|4379.99|850
1627624500000|2021-07-30 05:55:00|4380.96|4380.36|4379.21|4378.61|4381.59|4380.99|4379.21|4378.61|1342
1627624800000|2021-07-30 06:00:00|4379.34|4378.74|4385.09|4384.49|4385.59|4384.99|4379.09|4378.49|2782
1627625100000|2021-07-30 06:05:00|4385.21|4384.61|4383.34|4382.74|4385.84|4385.24|4383.09|4382.49|1369
1627625400000|2021-07-30 06:10:00|4383.84|4383.24|4384.59|4383.99|4384.59|4383.99|4383.09|4382.49|954
1627625700000|2021-07-30 06:15:00|4384.34|4383.74|4384.84|4384.24|4385.59|4384.99|4383.84|4383.24|1247
1627626000000|2021-07-30 06:20:00|4385.21|4384.61|4384.84|4384.24|4385.59|4384.99|4384.34|4383.74|703
1627626300000|2021-07-30 06:25:00|4384.71|4384.11|4381.84|4381.24|4384.96|4384.36|4381.59|4380.99|1574
1627626600000|2021-07-30 06:30:00|4382.09|4381.49|4380.59|4379.99|4382.59|4381.99|4378.34|4377.74|2811
1627626900000|2021-07-30 06:35:00|4380.71|4380.11|4378.34|4377.74|4381.09|4380.49|4378.34|4377.74|1379
1627627200000|2021-07-30 06:40:00|4378.59|4377.99|4379.09|4378.49|4380.34|4379.74|4378.34|4377.74|1401
1627627500000|2021-07-30 06:45:00|4379.21|4378.61|4379.34|4378.74|4379.59|4378.99|4378.59|4377.99|966
1627627800000|2021-07-30 06:50:00|4379.46|4378.86|4379.59|4378.99|4380.09|4379.49|4379.09|4378.49|982
1627628100000|2021-07-30 06:55:00|4379.46|4378.86|4381.09|4380.49|4382.09|4381.49|4379.46|4378.86|1691
1627628400000|2021-07-30 07:00:00|4380.96|4380.36|4380.21|4379.61|4384.59|4383.99|4379.59|4378.99|5316
1627628700000|2021-07-30 07:05:00|4380.09|4379.49|4380.59|4379.99|4381.84|4381.24|4378.34|4377.74|2602
1627629000000|2021-07-30 07:10:00|4380.46|4379.86|4378.59|4377.99|4380.96|4380.36|4378.59|4377.99|2442
1627629300000|2021-07-30 07:15:00|4378.84|4378.24|4384.34|4383.74|4385.09|4384.49|4378.34|4377.74|4952
1627629600000|2021-07-30 07:20:00|4384.09|4383.49|4383.59|4382.99|4384.59|4383.99|4381.09|4380.49|2948
1627629900000|2021-07-30 07:25:00|4383.46|4382.86|4381.09|4380.49|4383.46|4382.86|4381.09|4380.49|2245
1627630200000|2021-07-30 07:30:00|4380.96|4380.36|4381.84|4381.24|4382.59|4381.99|4379.59|4378.99|2617
1627630500000|2021-07-30 07:35:00|4381.96|4381.36|4381.71|4381.11|4382.59|4381.99|4379.34|4378.74|2085
1627630800000|2021-07-30 07:40:00|4381.84|4381.24|4379.59|4378.99|4382.09|4381.49|4379.59|4378.99|1266
1627631100000|2021-07-30 07:45:00|4379.34|4378.74|4379.84|4379.24|4380.09|4379.49|4378.34|4377.74|1479
1627631400000|2021-07-30 07:50:00|4380.09|4379.49|4383.09|4382.49|4383.09|4382.49|4379.34|4378.74|1615
1627631700000|2021-07-30 07:55:00|4382.96|4382.36|4383.34|4382.74|4383.84|4383.24|4382.59|4381.99|1127
1627632000000|2021-07-30 08:00:00|4383.59|4382.99|4383.34|4382.74|4383.59|4382.99|4380.84|4380.24|1533
1627632300000|2021-07-30 08:05:00|4383.21|4382.61|4385.34|4384.74|4385.59|4384.99|4383.09|4382.49|2603
1627632600000|2021-07-30 08:10:00|4385.46|4384.86|4388.09|4387.49|4388.09|4387.49|4385.21|4384.61|2732
1627632900000|2021-07-30 08:15:00|4388.34|4387.74|4389.34|4388.74|4389.34|4388.74|4387.84|4387.24|1922
1627633200000|2021-07-30 08:20:00|4389.46|4388.86|4392.09|4391.49|4393.09|4392.49|4389.09|4388.49|3613
1627633500000|2021-07-30 08:25:00|4392.34|4391.74|4391.59|4390.99|4392.59|4391.99|4389.71|4389.11|1873
1627633800000|2021-07-30 08:30:00|4391.34|4390.74|4391.09|4390.49|4392.09|4391.49|4390.09|4389.49|2298
1627634100000|2021-07-30 08:35:00|4390.84|4390.24|4395.09|4394.49|4395.59|4394.99|4390.59|4389.99|2779
1627634400000|2021-07-30 08:40:00|4395.21|4394.61|4393.09|4392.49|4395.34|4394.74|4391.09|4390.49|1945
1627634700000|2021-07-30 08:45:00|4392.96|4392.36|4392.09|4391.49|4393.59|4392.99|4391.09|4390.49|1687
1627635000000|2021-07-30 08:50:00|4391.84|4391.24|4391.09|4390.49|4392.59|4391.99|4391.09|4390.49|1588
1627635300000|2021-07-30 08:55:00|4391.21|4390.61|4391.84|4391.24|4392.09|4391.49|4390.96|4390.36|958
1627635600000|2021-07-30 09:00:00|4391.59|4390.99|4390.59|4389.99|4392.34|4391.74|4389.46|4388.86|1454
1627635900000|2021-07-30 09:05:00|4390.84|4390.24|4391.09|4390.49|4391.09|4390.49|4389.09|4388.49|1176
1627636200000|2021-07-30 09:10:00|4391.34|4390.74|4391.34|4390.74|4391.59|4390.99|4390.09|4389.49|710
1627636500000|2021-07-30 09:15:00|4391.09|4390.49|4390.34|4389.74|4391.84|4391.24|4389.84|4389.24|643
1627636800000|2021-07-30 09:20:00|4390.46|4389.86|4390.84|4390.24|4391.34|4390.74|4389.84|4389.24|510
1627637100000|2021-07-30 09:25:00|4390.96|4390.36|4389.84|4389.24|4391.34|4390.74|4389.09|4388.49|1022
1627637400000|2021-07-30 09:30:00|4389.71|4389.11|4389.84|4389.24|4391.34|4390.74|4388.84|4388.24|1603
1627637700000|2021-07-30 09:35:00|4389.71|4389.11|4388.09|4387.49|4389.84|4389.24|4386.84|4386.24|2152
1627638000000|2021-07-30 09:40:00|4387.96|4387.36|4387.84|4387.24|4388.71|4388.11|4387.59|4386.99|706
1627638300000|2021-07-30 09:45:00|4387.96|4387.36|4388.84|4388.24|4389.09|4388.49|4387.59|4386.99|1231
1627638600000|2021-07-30 09:50:00|4389.09|4388.49|4388.09|4387.49|4389.59|4388.99|4387.09|4386.49|1781
1627638900000|2021-07-30 09:55:00|4388.21|4387.61|4386.84|4386.24|4388.84|4388.24|4385.09|4384.49|3218
1627639200000|2021-07-30 10:00:00|4386.71|4386.11|4387.59|4386.99|4388.09|4387.49|4386.09|4385.49|1619
1627639500000|2021-07-30 10:05:00|4387.71|4387.11|4388.34|4387.74|4390.09|4389.49|4386.59|4385.99|2102
1627639800000|2021-07-30 10:10:00|4388.59|4387.99|4386.34|4385.74|4388.84|4388.24|4385.09|4384.49|2677
1627640100000|2021-07-30 10:15:00|4386.46|4385.86|4390.09|4389.49|4390.34|4389.74|4385.84|4385.24|2233
1627640400000|2021-07-30 10:20:00|4390.21|4389.61|4390.34|4389.74|4392.09|4391.49|4390.09|4389.49|1705
1627640700000|2021-07-30 10:25:00|4390.46|4389.86|4391.34|4390.74|4392.84|4392.24|4390.34|4389.74|1144
1627641000000|2021-07-30 10:30:00|4391.59|4390.99|4391.84|4391.24|4392.09|4391.49|4390.34|4389.74|757
1627641300000|2021-07-30 10:35:00|4392.09|4391.49|4391.59|4390.99|4392.34|4391.74|4390.84|4390.24|1361
1627641600000|2021-07-30 10:40:00|4391.84|4391.24|4391.84|4391.24|4392.84|4392.24|4391.09|4390.49|1592
1627641900000|2021-07-30 10:45:00|4392.09|4391.49|4392.34|4391.74|4392.34|4391.74|4391.09|4390.49|931
1627642200000|2021-07-30 10:50:00|4392.09|4391.49|4394.09|4393.49|4394.09|4393.49|4392.09|4391.49|1523
1627642500000|2021-07-30 10:55:00|4393.84|4393.24|4395.84|4395.24|4395.84|4395.24|4393.71|4393.11|1676
1627642800000|2021-07-30 11:00:00|4396.09|4395.49|4395.59|4394.99|4396.09|4395.49|4393.84|4393.24|2709
1627643100000|2021-07-30 11:05:00|4395.84|4395.24|4393.59|4392.99|4396.09|4395.49|4393.34|4392.74|1935
1627643400000|2021-07-30 11:10:00|4393.71|4393.11|4393.59|4392.99|4394.34|4393.74|4393.09|4392.49|1117
1627643700000|2021-07-30 11:15:00|4393.46|4392.86|4394.34|4393.74|4394.84|4394.24|4393.34|4392.74|1508
1627644000000|2021-07-30 11:20:00|4394.21|4393.61|4392.59|4391.99|4394.59|4393.99|4392.09|4391.49|2216
1627644300000|2021-07-30 11:25:00|4392.34|4391.74|4391.84|4391.24|4393.09|4392.49|4389.59|4388.99|3245
1627644600000|2021-07-30 11:30:00|4391.96|4391.36|4390.84|4390.24|4392.34|4391.74|4390.34|4389.74|2406
1627644900000|2021-07-30 11:35:00|4391.21|4390.61|4391.09|4390.49|4392.09|4391.49|4390.59|4389.99|1224
1627645200000|2021-07-30 11:40:00|4390.84|4390.24|4391.34|4390.74|4392.09|4391.49|4389.84|4389.24|1863
1627645500000|2021-07-30 11:45:00|4391.09|4390.49|4389.34|4388.74|4391.84|4391.24|4389.34|4388.74|2189
1627645800000|2021-07-30 11:50:00|4389.46|4388.86|4389.09|4388.49|4390.34|4389.74|4388.59|4387.99|2462
1627646100000|2021-07-30 11:55:00|4389.34|4388.74|4389.09|4388.49|4389.59|4388.99|4388.59|4387.99|847
1627646400000|2021-07-30 12:00:00|4389.34|4388.74|4385.59|4384.99|4389.59|4388.99|4383.84|4383.24|6055
1627646700000|2021-07-30 12:05:00|4386.09|4385.49|4388.34|4387.74|4388.34|4387.74|4385.34|4384.74|2782
1627647000000|2021-07-30 12:10:00|4388.59|4387.99|4388.59|4387.99|4389.59|4388.99|4388.21|4387.61|2588
1627647300000|2021-07-30 12:15:00|4388.34|4387.74|4388.59|4387.99|4389.34|4388.74|4387.84|4387.24|1453
1627647600000|2021-07-30 12:20:00|4388.34|4387.74|4387.84|4387.24|4388.84|4388.24|4387.59|4386.99|1623
1627647900000|2021-07-30 12:25:00|4387.59|4386.99|4387.59|4386.99|4387.84|4387.24|4386.59|4385.99|1717
1627648200000|2021-07-30 12:30:00|4387.34|4386.74|4391.84|4391.24|4391.96|4391.36|4386.84|4386.24|4805
1627648500000|2021-07-30 12:35:00|4391.34|4390.74|4392.34|4391.74|4393.84|4393.24|4390.84|4390.24|5509
1627648800000|2021-07-30 12:40:00|4392.21|4391.61|4391.34|4390.74|4392.34|4391.74|4391.09|4390.49|3071
1627649100000|2021-07-30 12:45:00|4391.09|4390.49|4392.59|4391.99|4392.59|4391.99|4390.34|4389.74|2895
1627649400000|2021-07-30 12:50:00|4392.34|4391.74|4392.09|4391.49|4392.59|4391.99|4390.96|4390.36|1701
1627649700000|2021-07-30 12:55:00|4392.34|4391.74|4392.34|4391.74|4393.09|4392.49|4391.59|4390.99|1345
1627650000000|2021-07-30 13:00:00|4392.09|4391.49|4389.34|4388.74|4392.59|4391.99|4389.34|4388.74|2939
1627650300000|2021-07-30 13:05:00|4389.59|4388.99|4388.59|4387.99|4389.59|4388.99|4387.59|4386.99|3067
1627650600000|2021-07-30 13:10:00|4388.84|4388.24|4388.84|4388.24|4389.84|4389.24|4388.59|4387.99|2004
1627650900000|2021-07-30 13:15:00|4389.09|4388.49|4390.84|4390.24|4390.84|4390.24|4388.84|4388.24|2209
1627651200000|2021-07-30 13:20:00|4390.71|4390.11|4391.34|4390.74|4392.34|4391.74|4390.34|4389.74|2852
1627651500000|2021-07-30 13:25:00|4391.59|4390.99|4391.34|4390.74|4393.34|4392.74|4391.34|4390.74|4907
1627651800000|2021-07-30 13:30:00|4391.24|4390.84|4397.49|4397.09|4398.99|4398.59|4391.24|4390.84|55363
1627652100000|2021-07-30 13:35:00|4397.24|4396.84|4399.99|4399.59|4401.49|4401.09|4397.24|4396.84|29425
1627652400000|2021-07-30 13:40:00|4399.74|4399.34|4402.99|4402.59|4404.49|4404.09|4399.24|4398.84|20527
1627652700000|2021-07-30 13:45:00|4402.24|4401.84|4404.74|4404.34|4405.49|4405.09|4402.24|4401.84|16207
1627653000000|2021-07-30 13:50:00|4404.61|4404.21|4406.49|4406.09|4406.49|4406.09|4402.99|4402.59|18092
1627653300000|2021-07-30 13:55:00|4406.74|4406.34|4405.74|4405.34|4408.74|4408.34|4405.74|4405.34|19012
1627653600000|2021-07-30 14:00:00|4405.99|4405.59|4409.49|4409.09|4409.99|4409.59|4405.99|4405.59|13725
1627653900000|2021-07-30 14:05:00|4409.74|4409.34|4410.99|4410.59|4412.24|4411.84|4408.99|4408.59|15002
1627654200000|2021-07-30 14:10:00|4411.24|4410.84|4410.74|4410.34|4411.24|4410.84|4408.24|4407.84|14414
1627654500000|2021-07-30 14:15:00|4410.99|4410.59|4402.24|4401.84|4410.99|4410.59|4401.74|4401.34|25261
1627654800000|2021-07-30 14:20:00|4401.99|4401.59|4402.74|4402.34|4404.49|4404.09|4401.99|4401.59|18597
1627655100000|2021-07-30 14:25:00|4402.49|4402.09|4398.74|4398.34|4402.74|4402.34|4397.74|4397.34|20096
1627655400000|2021-07-30 14:30:00|4398.24|4397.84|4397.99|4397.59|4400.99|4400.59|4396.99|4396.59|13688
1627655700000|2021-07-30 14:35:00|4397.74|4397.34|4400.49|4400.09|4400.49|4400.09|4397.24|4396.84|10460
1627656000000|2021-07-30 14:40:00|4400.74|4400.34|4401.24|4400.84|4403.99|4403.59|4399.24|4398.84|13897
1627656300000|2021-07-30 14:45:00|4401.49|4401.09|4398.24|4397.84|4402.74|4402.34|4397.99|4397.59|10754
1627656600000|2021-07-30 14:50:00|4398.49|4398.09|4399.49|4399.09|4400.99|4400.59|4397.99|4397.59|9158
1627656900000|2021-07-30 14:55:00|4399.24|4398.84|4397.74|4397.34|4400.74|4400.34|4397.74|4397.34|11825
1627657200000|2021-07-30 15:00:00|4397.49|4397.09|4395.74|4395.34|4397.99|4397.59|4393.24|4392.84|19193
1627657500000|2021-07-30 15:05:00|4395.49|4395.09|4401.74|4401.34|4401.74|4401.34|4394.24|4393.84|14428
1627657800000|2021-07-30 15:10:00|4401.49|4401.09|4401.99|4401.59|4403.74|4403.34|4400.24|4399.84|12507
1627658100000|2021-07-30 15:15:00|4401.74|4401.34|4398.99|4398.59|4401.99|4401.59|4398.99|4398.59|8779
1627658400000|2021-07-30 15:20:00|4398.74|4398.34|4399.74|4399.34|4400.74|4400.34|4398.74|4398.34|6437
1627658700000|2021-07-30 15:25:00|4399.49|4399.09|4399.49|4399.09|4400.49|4400.09|4396.99|4396.59|10220
1627659000000|2021-07-30 15:30:00|4398.99|4398.59|4393.99|4393.59|4400.99|4400.59|4393.49|4393.09|14130
1627659300000|2021-07-30 15:35:00|4394.24|4393.84|4393.99|4393.59|4396.99|4396.59|4392.99|4392.59|15064
1627659600000|2021-07-30 15:40:00|4393.74|4393.34|4395.49|4395.09|4395.99|4395.59|4393.24|4392.84|11352
1627659900000|2021-07-30 15:45:00|4395.74|4395.34|4392.99|4392.59|4396.24|4395.84|4392.74|4392.34|10642
1627660200000|2021-07-30 15:50:00|4392.86|4392.46|4393.86|4393.46|4394.99|4394.59|4392.86|4392.46|8017
1627660500000|2021-07-30 15:55:00|4393.99|4393.59|4395.74|4395.34|4395.99|4395.59|4393.24|4392.84|7010
1627660800000|2021-07-30 16:00:00|4395.49|4395.09|4396.49|4396.09|4397.24|4396.84|4394.74|4394.34|8283
1627661100000|2021-07-30 16:05:00|4396.74|4396.34|4395.76|4395.36|4396.74|4396.34|4394.74|4394.34|6031
1627661400000|2021-07-30 16:10:00|4396.01|4395.61|4397.26|4396.86|4397.51|4397.11|4395.01|4394.61|5293
1627661700000|2021-07-30 16:15:00|4397.01|4396.61|4399.51|4399.11|4400.01|4399.61|4396.63|4396.23|7320
1627662000000|2021-07-30 16:20:00|4399.76|4399.36|4398.51|4398.11|4400.26|4399.86|4398.26|4397.86|4519
1627662300000|2021-07-30 16:25:00|4398.26|4397.86|4398.01|4397.61|4399.26|4398.86|4397.76|4397.36|4520
1627662600000|2021-07-30 16:30:00|4398.26|4397.86|4400.51|4400.11|4400.76|4400.36|4398.01|4397.61|4579
1627662900000|2021-07-30 16:35:00|4400.38|4399.98|4400.26|4399.86|4401.26|4400.86|4400.01|4399.61|4882
1627663200000|2021-07-30 16:40:00|4400.37|4399.97|4400.87|4400.47|4402.12|4401.72|4400.12|4399.72|4089
1627663500000|2021-07-30 16:45:00|4401.12|4400.72|4402.37|4401.97|4402.62|4402.22|4401.12|4400.72|3972
1627663800000|2021-07-30 16:50:00|4402.62|4402.22|4401.62|4401.22|4402.87|4402.47|4401.62|4401.22|4638
1627664100000|2021-07-30 16:55:00|4401.37|4400.97|4401.87|4401.47|4402.12|4401.72|4400.37|4399.97|3830
1627664400000|2021-07-30 17:00:00|4402.12|4401.72|4399.37|4398.97|4402.37|4401.97|4398.62|4398.22|7713
1627664700000|2021-07-30 17:05:00|4399.62|4399.22|4399.62|4399.22|4401.12|4400.72|4399.62|4399.22|4885
1627665000000|2021-07-30 17:10:00|4399.49|4399.09|4401.12|4400.72|4401.12|4400.72|4399.37|4398.97|2958
1627665300000|2021-07-30 17:15:00|4400.99|4400.59|4399.62|4399.22|4401.37|4400.97|4399.37|4398.97|3040
1627665600000|2021-07-30 17:20:00|4399.87|4399.47|4398.62|4398.22|4400.37|4399.97|4397.87|4397.47|7240
1627665900000|2021-07-30 17:25:00|4398.87|4398.47|4399.37|4398.97|4399.87|4399.47|4398.37|4397.97|3696
1627666200000|2021-07-30 17:30:00|4399.24|4398.84|4401.62|4401.22|4401.87|4401.47|4399.12|4398.72|4825
1627666500000|2021-07-30 17:35:00|4401.87|4401.47|4402.87|4402.47|4403.12|4402.72|4401.37|4400.97|5140
1627666800000|2021-07-30 17:40:00|4403.12|4402.72|4402.37|4401.97|4403.87|4403.47|4401.74|4401.34|7119
1627667100000|2021-07-30 17:45:00|4402.12|4401.72|4401.62|4401.22|4402.12|4401.72|4400.37|4399.97|6305
1627667400000|2021-07-30 17:50:00|4401.87|4401.47|4400.37|4399.97|4402.49|4402.09|4400.37|4399.97|4027
1627667700000|2021-07-30 17:55:00|4400.62|4400.22|4400.87|4400.47|4401.37|4400.97|4400.12|4399.72|5191
1627668000000|2021-07-30 18:00:00|4401.12|4400.72|4398.87|4398.47|4401.37|4400.97|4398.37|4397.97|7097
1627668300000|2021-07-30 18:05:00|4398.99|4398.59|4399.12|4398.72|4399.37|4398.97|4397.87|4397.47|8118
1627668600000|2021-07-30 18:10:00|4398.87|4398.47|4398.62|4398.22|4399.12|4398.72|4398.12|4397.72|3585
1627668900000|2021-07-30 18:15:00|4398.87|4398.47|4398.12|4397.72|4398.87|4398.47|4396.37|4395.97|11358
1627669200000|2021-07-30 18:20:00|4397.87|4397.47|4396.12|4395.72|4399.62|4399.22|4395.37|4394.97|8904
1627669500000|2021-07-30 18:25:00|4395.87|4395.47|4393.87|4393.47|4396.37|4395.97|4393.87|4393.47|7410
1627669800000|2021-07-30 18:30:00|4393.62|4393.22|4392.87|4392.47|4394.87|4394.47|4392.87|4392.47|13377
1627670100000|2021-07-30 18:35:00|4393.12|4392.72|4390.62|4390.22|4393.62|4393.22|4390.37|4389.97|12232
1627670400000|2021-07-30 18:40:00|4390.74|4390.34|4392.87|4392.47|4394.37|4393.97|4390.12|4389.72|12458
1627670700000|2021-07-30 18:45:00|4392.99|4392.59|4395.12|4394.72|4395.62|4395.22|4392.99|4392.59|9041
1627671000000|2021-07-30 18:50:00|4395.37|4394.97|4398.12|4397.72|4398.37|4397.97|4395.12|4394.72|7210
1627671300000|2021-07-30 18:55:00|4397.87|4397.47|4397.62|4397.22|4399.12|4398.72|4395.87|4395.47|11071
1627671600000|2021-07-30 19:00:00|4397.37|4396.97|4400.62|4400.22|4400.62|4400.22|4397.37|4396.97|8436
1627671900000|2021-07-30 19:05:00|4400.37|4399.97|4400.49|4400.09|4400.87|4400.47|4398.87|4398.47|7477
1627672200000|2021-07-30 19:10:00|4400.62|4400.22|4399.62|4399.22|4401.12|4400.72|4399.37|4398.97|7954
1627672500000|2021-07-30 19:15:00|4399.87|4399.47|4398.12|4397.72|4399.87|4399.47|4398.12|4397.72|7910
1627672800000|2021-07-30 19:20:00|4398.24|4397.84|4393.62|4393.22|4398.87|4398.47|4393.37|4392.97|10011
1627673100000|2021-07-30 19:25:00|4393.37|4392.97|4396.34|4395.94|4397.62|4397.22|4393.37|4392.97|8636
1627673400000|2021-07-30 19:30:00|4396.59|4396.19|4398.59|4398.19|4399.34|4398.94|4396.34|4395.94|8348
1627673700000|2021-07-30 19:35:00|4398.84|4398.44|4395.59|4395.19|4399.09|4398.69|4395.09|4394.69|9059
1627674000000|2021-07-30 19:40:00|4395.84|4395.44|4392.84|4392.44|4396.84|4396.44|4392.84|4392.44|13464
1627674300000|2021-07-30 19:45:00|4393.09|4392.69|4393.59|4393.19|4394.09|4393.69|4392.84|4392.44|13748
1627674600000|2021-07-30 19:50:00|4393.09|4392.69|4393.09|4392.69|4397.34|4396.94|4392.59|4392.19|31719
1627674900000|2021-07-30 19:55:00|4392.84|4392.44|4397.34|4396.94|4397.84|4397.44|4392.59|4392.19|123242
1627675200000|2021-07-30 20:00:00|4397.32|4396.92|4402.92|4402.32|4403.17|4402.57|4396.92|4396.32|51528
1627675500000|2021-07-30 20:05:00|4403.17|4402.57|4401.67|4401.07|4403.17|4402.57|4400.92|4400.32|13113
1627675800000|2021-07-30 20:10:00|4401.17|4400.57|4402.17|4401.57|4402.92|4402.32|4401.17|4400.57|9224
1627676100000|2021-07-30 20:15:00|4402.42|4401.82|4402.67|4402.07|4402.67|4402.07|4401.92|4401.32|1716
1627676400000|2021-07-30 20:20:00|4402.42|4401.82|4402.67|4402.07|4402.92|4402.32|4402.42|4401.82|586
1627676700000|2021-07-30 20:25:00|4402.92|4402.32|4402.67|4402.07|4402.92|4402.32|4402.67|4402.07|1288
1627677000000|2021-07-30 20:30:00|4402.79|4402.19|4402.92|4402.32|4402.92|4402.32|4402.67|4402.07|1838
1627677300000|2021-07-30 20:35:00|4402.67|4402.07|4402.67|4402.07|4402.92|4402.32|4402.04|4401.44|1475
1627677600000|2021-07-30 20:40:00|||||||||629
1627677900000|2021-07-30 20:45:00|4402.92|4402.32|4402.67|4402.07|4402.92|4402.32|4402.67|4402.07|1130
1627678200000|2021-07-30 20:50:00|||||||||843
1627678500000|2021-07-30 20:55:00|4402.42|4401.82|4403.16|4401.66|4403.16|4402.19|4402.17|4401.57|1940
1627855200000|2021-08-01 22:00:00|4405.42|4404.82|4407.42|4406.82|4408.42|4407.82|4405.17|4404.57|2044
1627855500000|2021-08-01 22:05:00|4407.17|4406.57|4409.17|4408.57|4409.42|4408.82|4407.17|4406.57|714
1627855800000|2021-08-01 22:10:00|4408.92|4408.32|4409.42|4408.82|4410.17|4409.57|4408.92|4408.32|939
1627856100000|2021-08-01 22:15:00|4409.54|4408.94|4409.42|4408.82|4409.92|4409.32|4408.92|4408.32|637
1627856400000|2021-08-01 22:20:00|4409.29|4408.69|4411.17|4410.57|4411.42|4410.82|4409.17|4408.57|1120
1627856700000|2021-08-01 22:25:00|4411.04|4410.44|4410.92|4410.32|4411.17|4410.57|4410.67|4410.07|462
1627857000000|2021-08-01 22:30:00|4411.17|4410.57|4411.67|4411.07|4411.92|4411.32|4410.92|4410.32|636
1627857300000|2021-08-01 22:35:00|4411.42|4410.82|4415.92|4415.32|4416.42|4415.82|4411.17|4410.57|2508
1627857600000|2021-08-01 22:40:00|4416.04|4415.44|4415.67|4415.07|4416.04|4415.44|4414.42|4413.82|1138
1627857900000|2021-08-01 22:45:00|4415.92|4415.32|4414.67|4414.07|4415.92|4415.32|4413.92|4413.32|676
1627858200000|2021-08-01 22:50:00|4414.42|4413.82|4414.04|4413.44|4414.92|4414.32|4413.92|4413.32|299
1627858500000|2021-08-01 22:55:00|4413.92|4413.32|4414.17|4413.57|4414.67|4414.07|4413.92|4413.32|278
1627858800000|2021-08-01 23:00:00|4414.42|4413.82|4414.42|4413.82|4415.04|4414.44|4414.17|4413.57|438
1627859100000|2021-08-01 23:05:00|4414.67|4414.07|4415.42|4414.82|4415.92|4415.32|4414.42|4413.82|590
1627859400000|2021-08-01 23:10:00|4415.17|4414.57|4414.42|4413.82|4415.17|4414.57|4413.42|4412.82|764
1627859700000|2021-08-01 23:15:00|4414.54|4413.94|4413.67|4413.07|4415.04|4414.44|4413.67|4413.07|394
1627860000000|2021-08-01 23:20:00|4413.79|4413.19|4413.92|4413.32|4413.92|4413.32|4412.92|4412.32|649
1627860300000|2021-08-01 23:25:00|4414.17|4413.57|4413.42|4412.82|4414.17|4413.57|4413.04|4412.44|452
1627860600000|2021-08-01 23:30:00|4413.29|4412.69|4412.92|4412.32|4413.29|4412.69|4411.29|4410.69|1284
1627860900000|2021-08-01 23:35:00|4412.79|4412.19|4413.92|4413.32|4414.17|4413.57|4412.67|4412.07|599
1627861200000|2021-08-01 23:40:00|4413.67|4413.07|4412.67|4412.07|4414.29|4413.69|4412.42|4411.82|584
1627861500000|2021-08-01 23:45:00|4412.42|4411.82|4413.42|4412.82|4413.67|4413.07|4412.42|4411.82|575
1627861800000|2021-08-01 23:50:00|4413.67|4413.07|4414.17|4413.57|4414.29|4413.69|4413.42|4412.82|586
1627862100000|2021-08-01 23:55:00|4414.42|4413.82|4414.42|4413.82|4415.42|4414.82|4413.67|4413.07|1220
1627862400000|2021-08-02 00:00:00|4414.17|4413.57|4412.42|4411.82|4415.17|4414.57|4411.92|4411.32|1426
1627862700000|2021-08-02 00:05:00|4412.54|4411.94|4412.42|4411.82|4412.92|4412.32|4411.67|4411.07|1016
1627863000000|2021-08-02 00:10:00|4412.67|4412.07|4414.42|4413.82|4414.79|4414.19|4412.67|4412.07|913
1627863300000|2021-08-02 00:15:00|4414.54|4413.94|4413.92|4413.32|4415.17|4414.57|4413.42|4412.82|1187
1627863600000|2021-08-02 00:20:00|4413.79|4413.19|4414.92|4414.32|4415.17|4414.57|4413.42|4412.82|691
1627863900000|2021-08-02 00:25:00|4415.17|4414.57|4415.17|4414.57|4415.54|4414.94|4414.67|4414.07|763
1627864200000|2021-08-02 00:30:00|4415.29|4414.69|4416.42|4415.82|4416.42|4415.82|4415.04|4414.44|795
1627864500000|2021-08-02 00:35:00|4416.29|4415.69|4418.17|4417.57|4418.17|4417.57|4415.67|4415.07|1460
1627864800000|2021-08-02 00:40:00|4417.92|4417.32|4417.67|4417.07|4418.17|4417.57|4417.42|4416.82|679
1627865100000|2021-08-02 00:45:00|4417.92|4417.32|4418.67|4418.07|4419.67|4419.07|4417.67|4417.07|1764
1627865400000|2021-08-02 00:50:00|4418.92|4418.32|4419.92|4419.32|4420.17|4419.57|4418.67|4418.07|1190
1627865700000|2021-08-02 00:55:00|4420.17|4419.57|4419.17|4418.57|4420.42|4419.82|4418.42|4417.82|1248
1627866000000|2021-08-02 01:00:00|4419.42|4418.82|4419.92|4419.32|4420.42|4419.82|4418.79|4418.19|903
1627866300000|2021-08-02 01:05:00|4419.79|4419.19|4419.42|4418.82|4419.79|4419.19|4418.92|4418.32|447
1627866600000|2021-08-02 01:10:00|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4418.42|4417.82|728
1627866900000|2021-08-02 01:15:00|4419.92|4419.32|4419.67|4419.07|4420.17|4419.57|4418.67|4418.07|858
1627867200000|2021-08-02 01:20:00|4419.54|4418.94|4419.17|4418.57|4419.67|4419.07|4418.67|4418.07|513
1627867500000|2021-08-02 01:25:00|4418.92|4418.32|4420.42|4419.82|4420.92|4420.32|4418.92|4418.32|1619
1627867800000|2021-08-02 01:30:00|4420.29|4419.69|4419.67|4419.07|4421.04|4420.44|4419.67|4419.07|1010
1627868100000|2021-08-02 01:35:00|4419.92|4419.32|4420.42|4419.82|4420.42|4419.82|4419.17|4418.57|908
1627868400000|2021-08-02 01:40:00|4420.17|4419.57|4419.42|4418.82|4420.42|4419.82|4419.42|4418.82|990
1627868700000|2021-08-02 01:45:00|4419.17|4418.57|4418.17|4417.57|4419.42|4418.82|4417.67|4417.07|1587
1627869000000|2021-08-02 01:50:00|4418.42|4417.82|4417.17|4416.57|4418.54|4417.94|4417.17|4416.57|981
1627869300000|2021-08-02 01:55:00|4417.29|4416.69|4417.67|4417.07|4418.17|4417.57|4417.17|4416.57|764
1627869600000|2021-08-02 02:00:00|4417.42|4416.82|4414.42|4413.82|4417.67|4417.07|4413.92|4413.32|2425
1627869900000|2021-08-02 02:05:00|4414.17|4413.57|4413.17|4412.57|4415.17|4414.57|4413.17|4412.57|1418
1627870200000|2021-08-02 02:10:00|4413.04|4412.44|4413.92|4413.32|4414.67|4414.07|4412.92|4412.32|1001
1627870500000|2021-08-02 02:15:00|4413.79|4413.19|4413.92|4413.32|4414.42|4413.82|4413.17|4412.57|864
1627870800000|2021-08-02 02:20:00|4414.17|4413.57|4415.17|4414.57|4415.17|4414.57|4413.42|4412.82|890
1627871100000|2021-08-02 02:25:00|4415.04|4414.44|4416.92|4416.32|4416.92|4416.32|4414.92|4414.32|1018
1627871400000|2021-08-02 02:30:00|4416.79|4416.19|4416.42|4415.82|4417.42|4416.82|4416.17|4415.57|851
1627871700000|2021-08-02 02:35:00|4416.29|4415.69|4418.17|4417.57|4418.67|4418.07|4416.29|4415.69|1065
1627872000000|2021-08-02 02:40:00|4418.04|4417.44|4418.67|4418.07|4419.79|4419.19|4418.04|4417.44|1123
1627872300000|2021-08-02 02:45:00|4418.92|4418.32|4419.17|4418.57|4419.67|4419.07|4418.67|4418.07|574
1627872600000|2021-08-02 02:50:00|4419.42|4418.82|4420.67|4420.07|4420.92|4420.32|4419.17|4418.57|985
1627872900000|2021-08-02 02:55:00|4420.92|4420.32|4420.17|4419.57|4420.92|4420.32|4420.17|4419.57|722
1627873200000|2021-08-02 03:00:00|4420.04|4419.44|4420.67|4420.07|4420.67|4420.07|4419.42|4418.82|721
1627873500000|2021-08-02 03:05:00|4420.79|4420.19|4420.67|4420.07|4420.92|4420.32|4420.17|4419.57|437
1627873800000|2021-08-02 03:10:00|4420.54|4419.94|4419.92|4419.32|4420.54|4419.94|4419.67|4419.07|373
1627874100000|2021-08-02 03:15:00|4419.79|4419.19|4420.67|4420.07|4421.04|4420.44|4419.67|4419.07|970
1627874400000|2021-08-02 03:20:00|4420.79|4420.19|4420.17|4419.57|4420.92|4420.32|4420.17|4419.57|406
1627874700000|2021-08-02 03:25:00|4419.92|4419.32|4420.67|4420.07|4420.92|4420.32|4419.92|4419.32|417
1627875000000|2021-08-02 03:30:00|4420.92|4420.32|4420.42|4419.82|4420.92|4420.32|4420.17|4419.57|364
1627875300000|2021-08-02 03:35:00|4420.29|4419.69|4419.42|4418.82|4420.42|4419.82|4419.17|4418.57|417
1627875600000|2021-08-02 03:40:00|4419.54|4418.94|4419.67|4419.07|4419.67|4419.07|4418.42|4417.82|584
1627875900000|2021-08-02 03:45:00|4419.54|4418.94|4419.17|4418.57|4419.54|4418.94|4418.92|4418.32|332
1627876200000|2021-08-02 03:50:00|4418.92|4418.32|4418.92|4418.32|4419.17|4418.57|4418.42|4417.82|573
1627876500000|2021-08-02 03:55:00|4419.17|4418.57|4419.17|4418.57|4419.42|4418.82|4418.67|4418.07|343
1627876800000|2021-08-02 04:00:00|4419.04|4418.44|4418.92|4418.32|4419.17|4418.57|4418.67|4418.07|196
1627877100000|2021-08-02 04:05:00|4419.04|4418.44|4419.67|4419.07|4419.67|4419.07|4419.04|4418.44|174
1627877400000|2021-08-02 04:10:00|4419.42|4418.82|4419.17|4418.57|4419.67|4419.07|4419.17|4418.57|233
1627877700000|2021-08-02 04:15:00|4418.92|4418.32|4419.42|4418.82|4419.67|4419.07|4418.92|4418.32|308
1627878000000|2021-08-02 04:20:00|4419.54|4418.94|4419.17|4418.57|4419.92|4419.32|4419.17|4418.57|242
1627878300000|2021-08-02 04:25:00|4419.29|4418.69|4419.17|4418.57|4419.42|4418.82|4418.92|4418.32|203
1627878600000|2021-08-02 04:30:00|4419.29|4418.69|4419.67|4419.07|4419.67|4419.07|4419.17|4418.57|170
1627878900000|2021-08-02 04:35:00|4419.92|4419.32|4419.92|4419.32|4420.42|4419.82|4419.92|4419.32|417
1627879200000|2021-08-02 04:40:00|4420.04|4419.44|4420.17|4419.57|4420.42|4419.82|4419.79|4419.19|133
1627879500000|2021-08-02 04:45:00|4420.29|4419.69|4419.92|4419.32|4420.42|4419.82|4419.79|4419.19|253
1627879800000|2021-08-02 04:50:00|4419.79|4419.19|4419.92|4419.32|4420.04|4419.44|4419.67|4419.07|175
1627880100000|2021-08-02 04:55:00|4419.67|4419.07|4419.92|4419.32|4420.04|4419.44|4419.67|4419.07|134
1627880400000|2021-08-02 05:00:00|4419.67|4419.07|4420.17|4419.57|4420.42|4419.82|4419.42|4418.82|749
1627880700000|2021-08-02 05:05:00|4420.04|4419.44|4419.17|4418.57|4420.17|4419.57|4419.17|4418.57|677
1627881000000|2021-08-02 05:10:00|4419.29|4418.69|4420.17|4419.57|4420.17|4419.57|4418.67|4418.07|520
1627881300000|2021-08-02 05:15:00|4420.29|4419.69|4419.67|4419.07|4420.42|4419.82|4419.17|4418.57|354
1627881600000|2021-08-02 05:20:00|4419.42|4418.82|4420.17|4419.57|4420.17|4419.57|4419.17|4418.57|396
1627881900000|2021-08-02 05:25:00|4420.29|4419.69|4420.17|4419.57|4420.67|4420.07|4419.92|4419.32|631
1627882200000|2021-08-02 05:30:00|4420.42|4419.82|4421.42|4420.82|4421.42|4420.82|4420.17|4419.57|861
1627882500000|2021-08-02 05:35:00|4421.29|4420.69|4421.42|4420.82|4422.67|4422.07|4421.17|4420.57|1242
1627882800000|2021-08-02 05:40:00|4421.29|4420.69|4421.42|4420.82|4421.92|4421.32|4421.17|4420.57|401
1627883100000|2021-08-02 05:45:00|4421.67|4421.07|4420.17|4419.57|4421.92|4421.32|4420.17|4419.57|751
1627883400000|2021-08-02 05:50:00|4420.04|4419.44|4419.67|4419.07|4420.67|4420.07|4419.54|4418.94|476
1627883700000|2021-08-02 05:55:00|4419.54|4418.94|4418.92|4418.32|4419.67|4419.07|4418.79|4418.19|685
1627884000000|2021-08-02 06:00:00|4419.17|4418.57|4419.17|4418.57|4419.42|4418.82|4416.67|4416.07|1628
1627884300000|2021-08-02 06:05:00|4419.29|4418.69|4419.67|4419.07|4420.67|4420.07|4418.67|4418.07|924
1627884600000|2021-08-02 06:10:00|4419.42|4418.82|4419.42|4418.82|4419.67|4419.07|4418.92|4418.32|497
1627884900000|2021-08-02 06:15:00|4419.67|4419.07|4420.17|4419.57|4420.42|4419.82|4419.17|4418.57|581
1627885200000|2021-08-02 06:20:00|4420.04|4419.44|4419.92|4419.32|4421.17|4420.57|4419.92|4419.32|683
1627885500000|2021-08-02 06:25:00|4419.67|4419.07|4418.92|4418.32|4419.67|4419.07|4418.67|4418.07|706
1627885800000|2021-08-02 06:30:00|4418.67|4418.07|4420.17|4419.57|4420.42|4419.82|4418.67|4418.07|604
1627886100000|2021-08-02 06:35:00|4420.04|4419.44|4420.54|4419.94|4420.67|4420.07|4419.17|4418.57|450
1627886400000|2021-08-02 06:40:00|4420.42|4419.82|4420.92|4420.32|4420.92|4420.32|4420.17|4419.57|569
1627886700000|2021-08-02 06:45:00|4420.67|4420.07|4421.42|4420.82|4421.42|4420.82|4420.42|4419.82|563
1627887000000|2021-08-02 06:50:00|4421.54|4420.94|4420.92|4420.32|4421.92|4421.32|4420.92|4420.32|604
1627887300000|2021-08-02 06:55:00|4421.17|4420.57|4420.17|4419.57|4421.42|4420.82|4419.92|4419.32|633
1627887600000|2021-08-02 07:00:00|4420.42|4419.82|4424.67|4424.07|4425.42|4424.82|4419.67|4419.07|6519
1627887900000|2021-08-02 07:05:00|4424.42|4423.82|4425.92|4425.32|4426.92|4426.32|4424.42|4423.82|4426
1627888200000|2021-08-02 07:10:00|4425.79|4425.19|4425.67|4425.07|4426.42|4425.82|4424.17|4423.57|2431
1627888500000|2021-08-02 07:15:00|4425.54|4424.94|4425.67|4425.07|4426.42|4425.82|4424.67|4424.07|1865
1627888800000|2021-08-02 07:20:00|4425.79|4425.19|4425.17|4424.57|4426.29|4425.69|4424.67|4424.07|1650
1627889100000|2021-08-02 07:25:00|4425.42|4424.82|4425.42|4424.82|4426.04|4425.44|4424.17|4423.57|1520
1627889400000|2021-08-02 07:30:00|4425.67|4425.07|4425.92|4425.32|4425.92|4425.32|4424.92|4424.32|1163
1627889700000|2021-08-02 07:35:00|4425.79|4425.19|4426.67|4426.07|4427.17|4426.57|4425.67|4425.07|2715
1627890000000|2021-08-02 07:40:00|4426.79|4426.19|4425.17|4424.57|4427.17|4426.57|4425.17|4424.57|1423
1627890300000|2021-08-02 07:45:00|4425.42|4424.82|4425.67|4425.07|4426.17|4425.57|4425.42|4424.82|779
1627890600000|2021-08-02 07:50:00|4425.92|4425.32|4424.42|4423.82|4426.42|4425.82|4424.42|4423.82|2449
1627890900000|2021-08-02 07:55:00|4424.17|4423.57|4423.42|4422.82|4424.92|4424.32|4422.42|4421.82|3507
1627891200000|2021-08-02 08:00:00|4423.17|4422.57|4424.42|4423.82|4424.67|4424.07|4422.42|4421.82|1942
1627891500000|2021-08-02 08:05:00|4424.54|4423.94|4423.92|4423.32|4424.92|4424.32|4422.92|4422.32|1731
1627891800000|2021-08-02 08:10:00|4423.67|4423.07|4423.17|4422.57|4423.92|4423.32|4422.42|4421.82|1467
1627892100000|2021-08-02 08:15:00|4423.42|4422.82|4421.67|4421.07|4423.42|4422.82|4421.67|4421.07|1709
1627892400000|2021-08-02 08:20:00|4421.79|4421.19|4422.17|4421.57|4422.67|4422.07|4421.17|4420.57|1611
1627892700000|2021-08-02 08:25:00|4422.42|4421.82|4422.42|4421.82|4422.67|4422.07|4421.42|4420.82|1034
1627893000000|2021-08-02 08:30:00|4422.29|4421.69|4422.67|4422.07|4422.92|4422.32|4421.67|4421.07|731
1627893300000|2021-08-02 08:35:00|4422.79|4422.19|4422.92|4422.32|4423.42|4422.82|4422.42|4421.82|866
1627893600000|2021-08-02 08:40:00|4422.79|4422.19|4423.67|4423.07|4423.92|4423.32|4422.67|4422.07|653
1627893900000|2021-08-02 08:45:00|4423.42|4422.82|4422.42|4421.82|4423.79|4423.19|4422.17|4421.57|616
1627894200000|2021-08-02 08:50:00|4422.67|4422.07|4422.17|4421.57|4423.17|4422.57|4422.17|4421.57|380
1627894500000|2021-08-02 08:55:00|4422.29|4421.69|4423.92|4423.32|4423.92|4423.32|4422.17|4421.57|781
1627894800000|2021-08-02 09:00:00|4424.17|4423.57|4423.04|4422.44|4424.17|4423.57|4422.92|4422.32|792
1627895100000|2021-08-02 09:05:00|4423.17|4422.57|4423.42|4422.82|4423.54|4422.94|4422.92|4422.32|445
1627895400000|2021-08-02 09:10:00|4423.17|4422.57|4422.67|4422.07|4423.42|4422.82|4422.17|4421.57|446
1627895700000|2021-08-02 09:15:00|4422.54|4421.94|4422.67|4422.07|4423.42|4422.82|4422.29|4421.69|643
1627896000000|2021-08-02 09:20:00|4422.92|4422.32|4422.42|4421.82|4422.92|4422.32|4421.92|4421.32|462
1627896300000|2021-08-02 09:25:00|4422.54|4421.94|4423.42|4422.82|4423.42|4422.82|4422.29|4421.69|682
1627896600000|2021-08-02 09:30:00|4423.67|4423.07|4424.17|4423.57|4424.42|4423.82|4422.92|4422.32|1292
1627896900000|2021-08-02 09:35:00|4424.29|4423.69|4424.67|4424.07|4425.54|4424.94|4424.17|4423.57|1604
1627897200000|2021-08-02 09:40:00|4424.79|4424.19|4424.92|4424.32|4425.17|4424.57|4424.42|4423.82|902
1627897500000|2021-08-02 09:45:00|4424.67|4424.07|4423.92|4423.32|4425.17|4424.57|4423.67|4423.07|742
1627897800000|2021-08-02 09:50:00|4424.17|4423.57|4424.67|4424.07|4425.17|4424.57|4423.92|4423.32|762
1627898100000|2021-08-02 09:55:00|4424.79|4424.19|4423.42|4422.82|4424.92|4424.32|4423.29|4422.69|609
1627898400000|2021-08-02 10:00:00|4423.29|4422.69|4422.92|4422.32|4423.42|4422.82|4421.42|4420.82|2329
1627898700000|2021-08-02 10:05:00|4423.04|4422.44|4422.17|4421.57|4423.42|4422.82|4421.92|4421.32|822
1627899000000|2021-08-02 10:10:00|4422.04|4421.44|4420.42|4419.82|4422.17|4421.57|4420.42|4419.82|1118
1627899300000|2021-08-02 10:15:00|4420.17|4419.57|4421.17|4420.57|4421.67|4421.07|4419.42|4418.82|1584
1627899600000|2021-08-02 10:20:00|4420.92|4420.32|4421.67|4421.07|4421.92|4421.32|4420.92|4420.32|715
1627899900000|2021-08-02 10:25:00|4421.54|4420.94|4422.67|4422.07|4422.67|4422.07|4421.42|4420.82|804
1627900200000|2021-08-02 10:30:00|4422.42|4421.82|4420.42|4419.82|4422.67|4422.07|4420.17|4419.57|862
1627900500000|2021-08-02 10:35:00|4420.29|4419.69|4420.67|4420.07|4421.17|4420.57|4419.92|4419.32|753
1627900800000|2021-08-02 10:40:00|4420.92|4420.32|4420.04|4419.44|4420.92|4420.32|4419.92|4419.32|934
1627901100000|2021-08-02 10:45:00|4419.92|4419.32|4420.42|4419.82|4420.92|4420.32|4419.17|4418.57|1766
1627901400000|2021-08-02 10:50:00|4420.17|4419.57|4419.92|4419.32|4420.42|4419.82|4419.42|4418.82|1102
1627901700000|2021-08-02 10:55:00|4419.67|4419.07|4413.17|4412.57|4419.92|4419.32|4412.17|4411.57|6715
1627902000000|2021-08-02 11:00:00|4412.17|4411.57|4411.42|4410.82|4413.67|4413.07|4409.54|4408.94|6720
1627902300000|2021-08-02 11:05:00|4411.17|4410.57|4412.17|4411.57|4413.04|4412.44|4410.67|4410.07|2116
1627902600000|2021-08-02 11:10:00|4411.92|4411.32|4414.67|4414.07|4414.67|4414.07|4411.92|4411.32|1612
1627902900000|2021-08-02 11:15:00|4414.54|4413.94|4416.42|4415.82|4416.92|4416.32|4414.04|4413.44|1832
1627903200000|2021-08-02 11:20:00|4416.67|4416.07|4415.42|4414.82|4416.92|4416.32|4415.17|4414.57|1294
1627903500000|2021-08-02 11:25:00|4415.29|4414.69|4413.67|4413.07|4415.67|4415.07|4413.17|4412.57|2369
1627903800000|2021-08-02 11:30:00|4413.79|4413.19|4415.92|4415.32|4416.17|4415.57|4413.42|4412.82|1341
1627904100000|2021-08-02 11:35:00|4415.79|4415.19|4416.67|4416.07|4416.92|4416.32|4415.17|4414.57|738
1627904400000|2021-08-02 11:40:00|4416.79|4416.19|4416.67|4416.07|4417.17|4416.57|4415.92|4415.32|847
1627904700000|2021-08-02 11:45:00|4416.79|4416.19|4416.67|4416.07|4417.17|4416.57|4416.42|4415.82|631
1627905000000|2021-08-02 11:50:00|4416.92|4416.32|4416.92|4416.32|4417.17|4416.57|4416.17|4415.57|1350
1627905300000|2021-08-02 11:55:00|4417.17|4416.57|4417.42|4416.82|4417.42|4416.82|4416.67|4416.07|1455
1627905600000|2021-08-02 12:00:00|4417.17|4416.57|4416.42|4415.82|4418.92|4418.32|4416.42|4415.82|4028
1627905900000|2021-08-02 12:05:00|4416.54|4415.94|4416.17|4415.57|4416.79|4416.19|4415.42|4414.82|2557
1627906200000|2021-08-02 12:10:00|4416.42|4415.82|4416.92|4416.32|4416.92|4416.32|4416.17|4415.57|1020
1627906500000|2021-08-02 12:15:00|4417.17|4416.57|4416.67|4416.07|4417.17|4416.57|4416.17|4415.57|706
1627906800000|2021-08-02 12:20:00|4416.54|4415.94|4413.29|4412.69|4416.54|4415.94|4411.67|4411.07|6031
1627907100000|2021-08-02 12:25:00|4413.17|4412.57|4414.17|4413.57|4414.17|4413.57|4411.92|4411.32|1872
1627907400000|2021-08-02 12:30:00|4413.92|4413.32|4414.17|4413.57|4415.17|4414.57|4413.17|4412.57|1862
1627907700000|2021-08-02 12:35:00|4414.04|4413.44|4413.17|4412.57|4414.42|4413.82|4412.67|4412.07|1310
1627908000000|2021-08-02 12:40:00|4413.29|4412.69|4413.92|4413.32|4414.42|4413.82|4412.67|4412.07|1078
1627908300000|2021-08-02 12:45:00|4414.17|4413.57|4412.67|4412.07|4414.42|4413.82|4412.42|4411.82|1869
1627908600000|2021-08-02 12:50:00|4412.79|4412.19|4412.92|4412.32|4413.67|4413.07|4412.67|4412.07|1595
1627908900000|2021-08-02 12:55:00|4412.67|4412.07|4414.29|4413.69|4414.42|4413.82|4412.67|4412.07|1876
1627909200000|2021-08-02 13:00:00|4414.42|4413.82|4416.17|4415.57|4416.42|4415.82|4414.17|4413.57|2602
1627909500000|2021-08-02 13:05:00|4415.92|4415.32|4412.42|4411.82|4416.17|4415.57|4412.17|4411.57|6982
1627909800000|2021-08-02 13:10:00|4412.67|4412.07|4414.17|4413.57|4414.42|4413.82|4412.67|4412.07|2058
1627910100000|2021-08-02 13:15:00|4414.29|4413.69|4414.42|4413.82|4414.42|4413.82|4413.42|4412.82|1059
1627910400000|2021-08-02 13:20:00|4414.67|4414.07|4415.42|4414.82|4415.67|4415.07|4414.42|4413.82|1623
1627910700000|2021-08-02 13:25:00|4415.67|4415.07|4415.42|4414.82|4415.92|4415.32|4413.92|4413.32|5834
1627911000000|2021-08-02 13:30:00|4415.32|4414.92|4419.07|4418.67|4421.32|4420.92|4413.82|4413.42|47384
1627911300000|2021-08-02 13:35:00|4419.32|4418.92|4416.32|4415.92|4420.57|4420.17|4412.82|4412.42|29042
1627911600000|2021-08-02 13:40:00|4416.57|4416.17|4415.07|4414.67|4417.82|4417.42|4413.82|4413.42|14920
1627911900000|2021-08-02 13:45:00|4414.82|4414.42|4417.82|4417.42|4418.57|4418.17|4413.32|4412.92|14179
1627912200000|2021-08-02 13:50:00|4418.07|4417.67|4413.32|4412.92|4418.82|4418.42|4412.82|4412.42|15211
1627912500000|2021-08-02 13:55:00|4413.57|4413.17|4414.19|4413.79|4416.07|4415.67|4412.82|4412.42|9071
1627912800000|2021-08-02 14:00:00|4410.69|4410.29|4412.57|4412.17|4415.82|4415.42|4410.44|4410.04|21370
1627913100000|2021-08-02 14:05:00|4412.32|4411.92|4414.32|4413.92|4414.82|4414.42|4409.07|4408.67|17889
1627913400000|2021-08-02 14:10:00|4414.57|4414.17|4416.07|4415.67|4416.57|4416.17|4413.82|4413.42|11856
1627913700000|2021-08-02 14:15:00|4416.32|4415.92|4417.69|4417.29|4418.13|4417.73|4416.07|4415.67|13790
1627914000000|2021-08-02 14:20:00|4417.94|4417.54|4416.94|4416.54|4418.94|4418.54|4415.69|4415.29|11953
1627914300000|2021-08-02 14:25:00|4417.19|4416.79|4416.69|4416.29|4419.69|4419.29|4416.19|4415.79|19554
1627914600000|2021-08-02 14:30:00|4416.94|4416.54|4416.44|4416.04|4418.94|4418.54|4415.69|4415.29|12751
1627914900000|2021-08-02 14:35:00|4416.69|4416.29|4415.19|4414.79|4416.69|4416.29|4415.19|4414.79|10470
1627915200000|2021-08-02 14:40:00|4415.31|4414.91|4413.19|4412.79|4416.19|4415.79|4413.19|4412.79|12084
1627915500000|2021-08-02 14:45:00|4413.44|4413.04|4413.69|4413.29|4415.19|4414.79|4411.94|4411.54|10688
1627915800000|2021-08-02 14:50:00|4413.44|4413.04|4414.69|4414.29|4415.44|4415.04|4413.44|4413.04|7087
1627916100000|2021-08-02 14:55:00|4414.19|4413.79|4412.19|4411.79|4414.19|4413.79|4411.94|4411.54|13368
1627916400000|2021-08-02 15:00:00|4412.44|4412.04|4413.44|4413.04|4413.94|4413.54|4410.69|4410.29|10395
1627916700000|2021-08-02 15:05:00|4413.69|4413.29|4415.19|4414.79|4415.69|4415.29|4413.19|4412.79|7767
1627917000000|2021-08-02 15:10:00|4415.44|4415.04|4414.44|4414.04|4416.19|4415.79|4413.69|4413.29|6876
1627917300000|2021-08-02 15:15:00|4414.19|4413.79|4413.44|4413.04|4414.69|4414.29|4412.44|4412.04|8230
1627917600000|2021-08-02 15:20:00|4413.19|4412.79|4414.94|4414.54|4415.44|4415.04|4412.19|4411.79|7828
1627917900000|2021-08-02 15:25:00|4414.81|4414.41|4414.69|4414.29|4415.44|4415.04|4413.44|4413.04|6710
1627918200000|2021-08-02 15:30:00|4414.94|4414.54|4413.94|4413.54|4415.44|4415.04|4412.44|4412.04|8401
1627918500000|2021-08-02 15:35:00|4414.06|4413.66|4410.94|4410.54|4414.94|4414.54|4410.69|4410.29|9757
1627918800000|2021-08-02 15:40:00|4411.19|4410.79|4410.44|4410.04|4411.94|4411.54|4409.94|4409.54|10512
1627919100000|2021-08-02 15:45:00|4410.56|4410.16|4409.81|4409.41|4411.69|4411.29|4409.69|4409.29|6280
1627919400000|2021-08-02 15:50:00|4409.94|4409.54|4406.94|4406.54|4409.94|4409.54|4405.19|4404.79|12784
1627919700000|2021-08-02 15:55:00|4407.19|4406.79|4400.44|4400.04|4407.94|4407.54|4399.94|4399.54|19533
1627920000000|2021-08-02 16:00:00|4400.69|4400.29|4398.44|4398.04|4400.69|4400.29|4395.69|4395.29|25883
1627920300000|2021-08-02 16:05:00|4398.69|4398.29|4394.94|4394.54|4398.69|4398.29|4394.19|4393.79|19782
1627920600000|2021-08-02 16:10:00|4394.69|4394.29|4398.44|4398.04|4398.94|4398.54|4394.19|4393.79|15060
1627920900000|2021-08-02 16:15:00|4398.19|4397.79|4398.44|4398.04|4398.94|4398.54|4397.44|4397.04|10926
1627921200000|2021-08-02 16:20:00|4398.31|4397.91|4396.69|4396.29|4398.69|4398.29|4394.94|4394.54|10647
1627921500000|2021-08-02 16:25:00|4396.94|4396.54|4397.69|4397.29|4398.19|4397.79|4395.31|4394.91|10026
1627921800000|2021-08-02 16:30:00|4397.94|4397.54|4401.69|4401.29|4402.19|4401.79|4396.44|4396.04|12736
1627922100000|2021-08-02 16:35:00|4401.94|4401.54|4402.94|4402.54|4403.44|4403.04|4401.19|4400.79|8034
1627922400000|2021-08-02 16:40:00|4402.87|4402.47|4402.37|4401.97|4403.62|4403.22|4401.12|4400.72|8085
1627922700000|2021-08-02 16:45:00|4402.12|4401.72|4400.62|4400.22|4402.37|4401.97|4399.12|4398.72|7706
1627923000000|2021-08-02 16:50:00|4400.49|4400.09|4400.12|4399.72|4401.62|4401.22|4399.37|4398.97|5124
1627923300000|2021-08-02 16:55:00|4399.87|4399.47|4400.12|4399.72|4400.37|4399.97|4397.87|4397.47|6712
1627923600000|2021-08-02 17:00:00|4400.37|4399.97|4400.12|4399.72|4401.87|4401.47|4399.12|4398.72|5754
1627923900000|2021-08-02 17:05:00|4400.37|4399.97|4400.87|4400.47|4401.62|4401.22|4399.37|4398.97|6467
1627924200000|2021-08-02 17:10:00|4400.99|4400.59|4401.87|4401.47|4403.37|4402.97|4400.37|4399.97|6002
1627924500000|2021-08-02 17:15:00|4402.12|4401.72|4403.12|4402.72|4404.12|4403.72|4400.62|4400.22|8294
1627924800000|2021-08-02 17:20:00|4403.37|4402.97|4403.37|4402.97|4403.62|4403.22|4402.62|4402.22|7704
1627925100000|2021-08-02 17:25:00|4403.12|4402.72|4400.87|4400.47|4403.62|4403.22|4400.37|4399.97|7752
1627925400000|2021-08-02 17:30:00|4401.12|4400.72|4400.87|4400.47|4402.12|4401.72|4398.62|4398.22|8482
1627925700000|2021-08-02 17:35:00|4401.12|4400.72|4397.62|4397.22|4401.12|4400.72|4397.62|4397.22|9716
1627926000000|2021-08-02 17:40:00|4397.74|4397.34|4396.87|4396.47|4399.37|4398.97|4396.87|4396.47|7047
1627926300000|2021-08-02 17:45:00|4397.12|4396.72|4396.37|4395.97|4397.37|4396.97|4394.87|4394.47|8426
1627926600000|2021-08-02 17:50:00|4396.24|4395.84|4396.12|4395.72|4396.37|4395.97|4393.62|4393.22|9599
1627926900000|2021-08-02 17:55:00|4396.37|4395.97|4397.37|4396.97|4398.37|4397.97|4395.87|4395.47|6046
1627927200000|2021-08-02 18:00:00|4397.12|4396.72|4396.12|4395.72|4397.87|4397.47|4395.87|4395.47|6897
1627927500000|2021-08-02 18:05:00|4396.37|4395.97|4397.62|4397.22|4399.37|4398.97|4396.37|4395.97|8362
1627927800000|2021-08-02 18:10:00|4397.37|4396.97|4400.62|4400.22|4401.12|4400.72|4397.37|4396.97|5846
1627928100000|2021-08-02 18:15:00|4400.87|4400.47|4401.37|4400.97|4401.37|4400.97|4400.12|4399.72|5427
1627928400000|2021-08-02 18:20:00|4401.12|4400.72|4398.37|4397.97|4401.37|4400.97|4398.24|4397.84|5143
1627928700000|2021-08-02 18:25:00|4398.49|4398.09|4398.62|4398.22|4399.12|4398.72|4397.37|4396.97|5397
1627929000000|2021-08-02 18:30:00|4398.87|4398.47|4399.49|4399.09|4400.12|4399.72|4397.62|4397.22|5444
1627929300000|2021-08-02 18:35:00|4399.62|4399.22|4400.24|4399.84|4400.62|4400.22|4398.87|4398.47|3730
1627929600000|2021-08-02 18:40:00|4400.37|4399.97|4399.62|4399.22|4400.62|4400.22|4398.37|4397.97|4596
1627929900000|2021-08-02 18:45:00|4399.87|4399.47|4399.62|4399.22|4400.12|4399.72|4397.87|4397.47|6123
1627930200000|2021-08-02 18:50:00|4399.74|4399.34|4399.62|4399.22|4401.24|4400.84|4399.12|4398.72|7032
1627930500000|2021-08-02 18:55:00|4399.74|4399.34|4399.62|4399.22|4400.37|4399.97|4398.87|4398.47|3891
1627930800000|2021-08-02 19:00:00|4399.37|4398.97|4399.87|4399.47|4400.74|4400.34|4398.12|4397.72|5697
1627931100000|2021-08-02 19:05:00|4399.99|4399.59|4396.87|4396.47|4400.12|4399.72|4396.62|4396.22|7672
1627931400000|2021-08-02 19:10:00|4397.12|4396.72|4396.12|4395.72|4398.12|4397.72|4395.87|4395.47|9167
1627931700000|2021-08-02 19:15:00|4395.87|4395.47|4396.87|4396.47|4397.62|4397.22|4395.87|4395.47|7322
1627932000000|2021-08-02 19:20:00|4396.74|4396.34|4394.37|4393.97|4396.74|4396.34|4394.12|4393.72|10566
1627932300000|2021-08-02 19:25:00|4394.24|4393.84|4393.35|4392.95|4394.37|4393.97|4392.62|4392.22|11014
1627932600000|2021-08-02 19:30:00|4393.6|4393.2|4393.6|4393.2|4393.85|4393.45|4390.85|4390.45|16113
1627932900000|2021-08-02 19:35:00|4393.35|4392.95|4390.85|4390.45|4394.1|4393.7|4390.6|4390.2|11168
1627933200000|2021-08-02 19:40:00|4390.6|4390.2|4388.35|4387.95|4391.6|4391.2|4388.35|4387.95|14064
1627933500000|2021-08-02 19:45:00|4388.1|4387.7|4386.35|4385.95|4389.1|4388.7|4385.85|4385.45|13736
1627933800000|2021-08-02 19:50:00|4386.72|4386.32|4386.6|4386.2|4390.35|4389.95|4385.35|4384.95|28986
1627934100000|2021-08-02 19:55:00|4386.35|4385.95|4387.85|4387.45|4388.35|4387.95|4385.1|4384.7|52801
1627934400000|2021-08-02 20:00:00|4387.95|4387.35|4388.95|4388.35|4390.45|4389.85|4387.45|4386.85|18767
1627934700000|2021-08-02 20:05:00|4389.2|4388.6|4389.7|4389.1|4390.45|4389.85|4388.95|4388.35|8466
1627935000000|2021-08-02 20:10:00|4389.95|4389.35|4391.2|4390.6|4391.7|4391.1|4389.95|4389.35|7440
1627935300000|2021-08-02 20:15:00|4390.95|4390.35|4390.95|4390.35|4391.2|4390.6|4390.95|4390.35|1586
1627935600000|2021-08-02 20:20:00|4391.2|4390.6|4390.95|4390.35|4391.45|4390.85|4390.95|4390.35|671
1627935900000|2021-08-02 20:25:00|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|4391.2|4390.6|463
1627936200000|2021-08-02 20:30:00|4390.95|4390.35|4390.95|4390.35|4391.2|4390.6|4390.95|4390.35|1395
1627936500000|2021-08-02 20:35:00|||||||||503
1627936800000|2021-08-02 20:40:00|||||||||1074
1627937100000|2021-08-02 20:45:00|4391.2|4390.6|4391.2|4390.6|4391.7|4391.1|4391.2|4390.6|1156
1627937400000|2021-08-02 20:50:00|4391.45|4390.85|4391.7|4391.1|4391.7|4391.1|4391.45|4390.85|664
1627937700000|2021-08-02 20:55:00|4391.57|4390.97|4391.91|4390.41|4391.93|4391.22|4391.32|4390.36|1168
1627938000000|2021-08-02 21:00:00|4391.76|4390.26|4391.8|4390.3|4392.16|4390.66|4391.72|4390.22|0
1627938300000|2021-08-02 21:05:00|4391.83|4390.33|4391.83|4390.33|4391.83|4390.33|4391.8|4390.3|0
1627938600000|2021-08-02 21:10:00|4391.65|4390.15|4391.76|4390.26|4391.8|4390.3|4391.58|4390.08|0
1627938900000|2021-08-02 21:15:00|4391.69|4390.19|4391.65|4390.15|4391.72|4390.22|4391.54|4390.04|0
1627939200000|2021-08-02 21:20:00|4391.5|4390|4391.25|4389.75|4391.58|4390.08|4391.25|4389.75|0
1627939500000|2021-08-02 21:25:00|4391.14|4389.64|4391.5|4390|4391.5|4390|4391.14|4389.64|0
1627939800000|2021-08-02 21:30:00|4391.61|4390.11|4391.73|4390.23|4391.88|4390.38|4391.4|4389.9|0
1627940100000|2021-08-02 21:35:00|4391.7|4390.2|4391.84|4390.34|4391.84|4390.34|4391.7|4390.2|0
1627940400000|2021-08-02 21:40:00|4391.7|4390.2|4391.65|4390.15|4392.13|4390.63|4391.58|4390.08|0
1627940700000|2021-08-02 21:45:00|4391.61|4390.11|4391.94|4390.44|4391.94|4390.44|4391.4|4389.9|0
1627941000000|2021-08-02 21:50:00|4391.72|4390.22|4391.87|4390.37|4391.87|4390.37|4391.72|4390.22|0
1627941300000|2021-08-02 21:55:00|4391.94|4390.44|4391.61|4390.11|4391.94|4390.44|4391.61|4390.11|0
1627941600000|2021-08-02 22:00:00|4392.07|4391.47|4390.95|4390.35|4392.32|4391.72|4390.45|4389.85|958
1627941900000|2021-08-02 22:05:00|4390.7|4390.1|4391.95|4391.35|4392.2|4391.6|4390.7|4390.1|282
1627942200000|2021-08-02 22:10:00|4392.2|4391.6|4392.2|4391.6|4392.45|4391.85|4392.2|4391.6|176
1627942500000|2021-08-02 22:15:00|4392.32|4391.72|4392.2|4391.6|4392.45|4391.85|4391.82|4391.22|296
1627942800000|2021-08-02 22:20:00|4392.45|4391.85|4392.2|4391.6|4392.45|4391.85|4392.2|4391.6|188
1627943100000|2021-08-02 22:25:00|4392.32|4391.72|4391.2|4390.6|4392.45|4391.85|4390.95|4390.35|283
1627943400000|2021-08-02 22:30:00|4391.32|4390.72|4392.95|4392.35|4392.95|4392.35|4391.32|4390.72|493
1627943700000|2021-08-02 22:35:00|4393.45|4392.85|4392.45|4391.85|4393.45|4392.85|4392.45|4391.85|480
1627944000000|2021-08-02 22:40:00|4392.7|4392.1|4393.32|4392.72|4393.45|4392.85|4392.7|4392.1|455
1627944300000|2021-08-02 22:45:00|4393.45|4392.85|4395.2|4394.6|4395.7|4395.1|4393.45|4392.85|1108
1627944600000|2021-08-02 22:50:00|4395.45|4394.85|4395.2|4394.6|4395.7|4395.1|4394.95|4394.35|358
1627944900000|2021-08-02 22:55:00|4395.45|4394.85|4394.45|4393.85|4395.45|4394.85|4394.2|4393.6|303
1627945200000|2021-08-02 23:00:00|4394.7|4394.1|4394.2|4393.6|4394.95|4394.35|4394.2|4393.6|269
1627945500000|2021-08-02 23:05:00|4394.07|4393.47|4393.95|4393.35|4394.2|4393.6|4393.45|4392.85|338
1627945800000|2021-08-02 23:10:00|4394.2|4393.6|4394.45|4393.85|4394.45|4393.85|4393.95|4393.35|207
1627946100000|2021-08-02 23:15:00|4394.2|4393.6|4394.45|4393.85|4394.45|4393.85|4393.95|4393.35|161
1627946400000|2021-08-02 23:20:00|4394.32|4393.72|4394.7|4394.1|4394.7|4394.1|4393.95|4393.35|121
1627946700000|2021-08-02 23:25:00|4394.45|4393.85|4393.95|4393.35|4394.57|4393.97|4393.7|4393.1|218
1627947000000|2021-08-02 23:30:00|4394.07|4393.47|4394.57|4393.97|4394.95|4394.35|4393.7|4393.1|117
1627947300000|2021-08-02 23:35:00|4394.45|4393.85|4393.2|4392.6|4394.95|4394.35|4393.2|4392.6|270
1627947600000|2021-08-02 23:40:00|4393.45|4392.85|4391.95|4391.35|4393.57|4392.97|4391.2|4390.6|930
1627947900000|2021-08-02 23:45:00|4391.82|4391.22|4392.2|4391.6|4393.2|4392.6|4391.7|4391.1|508
1627948200000|2021-08-02 23:50:00|4392.32|4391.72|4393.95|4393.35|4394.2|4393.6|4392.2|4391.6|264
1627948500000|2021-08-02 23:55:00|4393.82|4393.22|4394.2|4393.6|4394.57|4393.97|4393.7|4393.1|484
1627948800000|2021-08-03 00:00:00|4393.95|4393.35|4398.45|4397.85|4398.45|4397.85|4393.95|4393.35|1880
1627949100000|2021-08-03 00:05:00|4398.32|4397.72|4397.7|4397.1|4398.82|4398.22|4397.45|4396.85|1484
1627949400000|2021-08-03 00:10:00|4397.95|4397.35|4398.95|4398.35|4399.2|4398.6|4397.7|4397.1|1033
1627949700000|2021-08-03 00:15:00|4399.07|4398.47|4398.45|4397.85|4399.2|4398.6|4398.2|4397.6|708
1627950000000|2021-08-03 00:20:00|4398.2|4397.6|4398.95|4398.35|4400.45|4399.85|4398.2|4397.6|1236
1627950300000|2021-08-03 00:25:00|4399.2|4398.6|4399.7|4399.1|4401.2|4400.6|4398.95|4398.35|2566
1627950600000|2021-08-03 00:30:00|4399.57|4398.97|4399.45|4398.85|4400.07|4399.47|4398.95|4398.35|811
1627950900000|2021-08-03 00:35:00|4399.57|4398.97|4399.7|4399.1|4400.2|4399.6|4399.32|4398.72|627
1627951200000|2021-08-03 00:40:00|4399.95|4399.35|4398.45|4397.85|4399.95|4399.35|4398.32|4397.72|562
1627951500000|2021-08-03 00:45:00|4398.57|4397.97|4398.2|4397.6|4399.2|4398.6|4398.2|4397.6|473
1627951800000|2021-08-03 00:50:00|4398.45|4397.85|4398.7|4398.1|4399.2|4398.6|4397.95|4397.35|348
1627952100000|2021-08-03 00:55:00|4398.45|4397.85|4398.45|4397.85|4398.95|4398.35|4398.45|4397.85|237
1627952400000|2021-08-03 01:00:00|4398.7|4398.1|4398.45|4397.85|4399.2|4398.6|4398.45|4397.85|442
1627952700000|2021-08-03 01:05:00|4398.2|4397.6|4398.2|4397.6|4398.7|4398.1|4397.95|4397.35|436
1627953000000|2021-08-03 01:10:00|4397.95|4397.35|4396.7|4396.1|4398.45|4397.85|4396.45|4395.85|872
1627953300000|2021-08-03 01:15:00|4396.45|4395.85|4395.7|4395.1|4396.7|4396.1|4393.95|4393.35|1915
1627953600000|2021-08-03 01:20:00|4395.57|4394.97|4395.45|4394.85|4396.2|4395.6|4395.2|4394.6|392
1627953900000|2021-08-03 01:25:00|4395.32|4394.72|4395.2|4394.6|4395.7|4395.1|4394.2|4393.6|671
1627954200000|2021-08-03 01:30:00|4395.45|4394.85|4392.95|4392.35|4395.45|4394.85|4392.45|4391.85|1580
1627954500000|2021-08-03 01:35:00|4392.82|4392.22|4393.95|4393.35|4394.7|4394.1|4392.57|4391.97|1091
1627954800000|2021-08-03 01:40:00|4393.7|4393.1|4392.2|4391.6|4393.7|4393.1|4390.45|4389.85|2223
1627955100000|2021-08-03 01:45:00|4392.45|4391.85|4392.95|4392.35|4393.45|4392.85|4391.7|4391.1|743
1627955400000|2021-08-03 01:50:00|4392.82|4392.22|4392.45|4391.85|4393.45|4392.85|4391.95|4391.35|811
1627955700000|2021-08-03 01:55:00|4392.32|4391.72|4392.7|4392.1|4392.95|4392.35|4391.95|4391.35|410
1627956000000|2021-08-03 02:00:00|4392.45|4391.85|4389.95|4389.35|4392.7|4392.1|4389.2|4388.6|1424
1627956300000|2021-08-03 02:05:00|4389.7|4389.1|4392.57|4391.97|4392.7|4392.1|4389.45|4388.85|1019
1627956600000|2021-08-03 02:10:00|4392.7|4392.1|4391.57|4390.97|4392.7|4392.1|4391.45|4390.85|531
1627956900000|2021-08-03 02:15:00|4391.45|4390.85|4391.2|4390.6|4392.7|4392.1|4390.7|4390.1|547
1627957200000|2021-08-03 02:20:00|4391.07|4390.47|4391.45|4390.85|4391.95|4391.35|4390.95|4390.35|424
1627957500000|2021-08-03 02:25:00|4391.32|4390.72|4391.7|4391.1|4392.45|4391.85|4390.7|4390.1|513
1627957800000|2021-08-03 02:30:00|4391.45|4390.85|4391.95|4391.35|4392.45|4391.85|4390.45|4389.85|620
1627958100000|2021-08-03 02:35:00|4392.07|4391.47|4391.2|4390.6|4392.45|4391.85|4390.7|4390.1|624
1627958400000|2021-08-03 02:40:00|4391.45|4390.85|4391.45|4390.85|4391.82|4391.22|4390.45|4389.85|411
1627958700000|2021-08-03 02:45:00|4391.57|4390.97|4391.7|4391.1|4392.7|4392.1|4390.95|4390.35|353
1627959000000|2021-08-03 02:50:00|4391.95|4391.35|4392.2|4391.6|4392.2|4391.6|4391.7|4391.1|175
1627959300000|2021-08-03 02:55:00|4392.07|4391.47|4391.95|4391.35|4392.45|4391.85|4391.45|4390.85|372
1627959600000|2021-08-03 03:00:00|4391.82|4391.22|4393.45|4392.85|4393.45|4392.85|4391.45|4390.85|761
1627959900000|2021-08-03 03:05:00|4393.32|4392.72|4395.2|4394.6|4395.2|4394.6|4393.2|4392.6|810
1627960200000|2021-08-03 03:10:00|4395.45|4394.85|4396.45|4395.85|4396.45|4395.85|4394.7|4394.1|811
1627960500000|2021-08-03 03:15:00|4396.2|4395.6|4395.7|4395.1|4396.45|4395.85|4395.45|4394.85|709
1627960800000|2021-08-03 03:20:00|4395.82|4395.22|4395.7|4395.1|4396.45|4395.85|4395.45|4394.85|471
1627961100000|2021-08-03 03:25:00|4395.82|4395.22|4395.45|4394.85|4396.7|4396.1|4395.45|4394.85|465
1627961400000|2021-08-03 03:30:00|4395.7|4395.1|4396.2|4395.6|4396.7|4396.1|4395.45|4394.85|386
1627961700000|2021-08-03 03:35:00|4396.07|4395.47|4396.2|4395.6|4396.2|4395.6|4395.45|4394.85|406
1627962000000|2021-08-03 03:40:00|4396.07|4395.47|4395.7|4395.1|4396.32|4395.72|4395.45|4394.85|270
1627962300000|2021-08-03 03:45:00|4395.82|4395.22|4395.7|4395.1|4396.45|4395.85|4395.7|4395.1|184
1627962600000|2021-08-03 03:50:00|4395.82|4395.22|4395.45|4394.85|4395.95|4395.35|4395.45|4394.85|195
1627962900000|2021-08-03 03:55:00|4395.32|4394.72|4394.95|4394.35|4395.45|4394.85|4394.32|4393.72|290
1627963200000|2021-08-03 04:00:00|4394.82|4394.22|4394.45|4393.85|4394.95|4394.35|4394.07|4393.47|255
1627963500000|2021-08-03 04:05:00|4394.2|4393.6|4394.95|4394.35|4395.2|4394.6|4393.95|4393.35|179
1627963800000|2021-08-03 04:10:00|4394.7|4394.1|4394.45|4393.85|4394.95|4394.35|4393.95|4393.35|161
1627964100000|2021-08-03 04:15:00|4394.2|4393.6|4395.45|4394.85|4395.7|4395.1|4394.2|4393.6|229
1627964400000|2021-08-03 04:20:00|4395.32|4394.72|4394.2|4393.6|4395.45|4394.85|4394.2|4393.6|221
1627964700000|2021-08-03 04:25:00|4394.32|4393.72|4393.95|4393.35|4394.95|4394.35|4393.95|4393.35|198
1627965000000|2021-08-03 04:30:00|4394.2|4393.6|4395.7|4395.1|4396.45|4395.85|4394.2|4393.6|608
1627965300000|2021-08-03 04:35:00|4395.82|4395.22|4395.7|4395.1|4396.07|4395.47|4395.7|4395.1|187
1627965600000|2021-08-03 04:40:00|4395.82|4395.22|4395.95|4395.35|4396.45|4395.85|4395.7|4395.1|285
1627965900000|2021-08-03 04:45:00|4396.07|4395.47|4395.7|4395.1|4396.45|4395.85|4395.7|4395.1|101
1627966200000|2021-08-03 04:50:00|4395.2|4394.6|4396.57|4395.97|4396.7|4396.1|4395.2|4394.6|237
1627966500000|2021-08-03 04:55:00|4396.45|4395.85|4396.45|4395.85|4396.7|4396.1|4396.2|4395.6|179
1627966800000|2021-08-03 05:00:00|4396.7|4396.1|4398.7|4398.1|4399.2|4398.6|4396.45|4395.85|1031
1627967100000|2021-08-03 05:05:00|4398.45|4397.85|4399.2|4398.6|4399.95|4399.35|4397.95|4397.35|990
1627967400000|2021-08-03 05:10:00|4399.32|4398.72|4399.2|4398.6|4399.95|4399.35|4398.7|4398.1|741
1627967700000|2021-08-03 05:15:00|4399.32|4398.72|4398.32|4397.72|4399.7|4399.1|4397.7|4397.1|494
1627968000000|2021-08-03 05:20:00|4398.2|4397.6|4398.95|4398.35|4399.95|4399.35|4398.2|4397.6|366
1627968300000|2021-08-03 05:25:00|4399.07|4398.47|4399.45|4398.85|4399.57|4398.97|4398.57|4397.97|303
1627968600000|2021-08-03 05:30:00|4399.7|4399.1|4398.45|4397.85|4399.7|4399.1|4397.95|4397.35|413
1627968900000|2021-08-03 05:35:00|4398.2|4397.6|4398.2|4397.6|4399.32|4398.72|4397.95|4397.35|294
1627969200000|2021-08-03 05:40:00|4398.32|4397.72|4398.7|4398.1|4398.7|4398.1|4397.82|4397.22|421
1627969500000|2021-08-03 05:45:00|4398.57|4397.97|4399.57|4398.97|4399.7|4399.1|4398.57|4397.97|357
1627969800000|2021-08-03 05:50:00|4399.7|4399.1|4398.95|4398.35|4399.7|4399.1|4398.7|4398.1|248
1627970100000|2021-08-03 05:55:00|4398.82|4398.22|4398.95|4398.35|4399.2|4398.6|4398.2|4397.6|300
1627970400000|2021-08-03 06:00:00|4399.2|4398.6|4400.45|4399.85|4401.2|4400.6|4398.7|4398.1|1280
1627970700000|2021-08-03 06:05:00|4400.2|4399.6|4400.7|4400.1|4401.2|4400.6|4399.95|4399.35|526
1627971000000|2021-08-03 06:10:00|4400.82|4400.22|4400.2|4399.6|4401.2|4400.6|4399.95|4399.35|398
1627971300000|2021-08-03 06:15:00|4400.07|4399.47|4399.2|4398.6|4400.2|4399.6|4399.07|4398.47|658
1627971600000|2021-08-03 06:20:00|4399.07|4398.47|4399.2|4398.6|4399.7|4399.1|4398.82|4398.22|601
1627971900000|2021-08-03 06:25:00|4399.07|4398.47|4398.45|4397.85|4399.2|4398.6|4397.95|4397.35|569
1627972200000|2021-08-03 06:30:00|4398.57|4397.97|4398.45|4397.85|4399.2|4398.6|4397.95|4397.35|474
1627972500000|2021-08-03 06:35:00|4398.57|4397.97|4398.45|4397.85|4398.95|4398.35|4398.32|4397.72|384
1627972800000|2021-08-03 06:40:00|4398.57|4397.97|4398.45|4397.85|4398.95|4398.35|4398.2|4397.6|241
1627973100000|2021-08-03 06:45:00|4398.7|4398.1|4400.2|4399.6|4400.45|4399.85|4398.45|4397.85|593
1627973400000|2021-08-03 06:50:00|4400.32|4399.72|4400.2|4399.6|4400.45|4399.85|4399.95|4399.35|341
1627973700000|2021-08-03 06:55:00|4400.45|4399.85|4399.95|4399.35|4400.95|4400.35|4399.2|4398.6|573
1627974000000|2021-08-03 07:00:00|4399.7|4399.1|4398.7|4398.1|4400.95|4400.35|4397.32|4396.72|3475
1627974300000|2021-08-03 07:05:00|4398.45|4397.85|4397.7|4397.1|4400.2|4399.6|4397.45|4396.85|2200
1627974600000|2021-08-03 07:10:00|4397.57|4396.97|4396.95|4396.35|4397.95|4397.35|4395.45|4394.85|2958
1627974900000|2021-08-03 07:15:00|4397.2|4396.6|4400.2|4399.6|4400.45|4399.85|4397.2|4396.6|2231
1627975200000|2021-08-03 07:20:00|4399.95|4399.35|4398.7|4398.1|4400.2|4399.6|4398.45|4397.85|1804
1627975500000|2021-08-03 07:25:00|4398.82|4398.22|4399.45|4398.85|4400.45|4399.85|4397.95|4397.35|1414
1627975800000|2021-08-03 07:30:00|4399.2|4398.6|4402.7|4402.1|4403.7|4403.1|4399.2|4398.6|3424
1627976100000|2021-08-03 07:35:00|4402.82|4402.22|4402.45|4401.85|4403.95|4403.35|4401.95|4401.35|2213
1627976400000|2021-08-03 07:40:00|4402.32|4401.72|4401.7|4401.1|4404.2|4403.6|4401.7|4401.1|1861
1627976700000|2021-08-03 07:45:00|4401.95|4401.35|4402.95|4402.35|4403.2|4402.6|4401.2|4400.6|1206
1627977000000|2021-08-03 07:50:00|4403.2|4402.6|4402.95|4402.35|4404.95|4404.35|4402.95|4402.35|1556
1627977300000|2021-08-03 07:55:00|4403.2|4402.6|4401.95|4401.35|4403.32|4402.72|4401.95|4401.35|793
1627977600000|2021-08-03 08:00:00|4402.2|4401.6|4402.2|4401.6|4403.2|4402.6|4401.95|4401.35|1186
1627977900000|2021-08-03 08:05:00|4402.07|4401.47|4402.2|4401.6|4402.95|4402.35|4401.57|4400.97|883
1627978200000|2021-08-03 08:10:00|4402.07|4401.47|4400.7|4400.1|4402.45|4401.85|4400.45|4399.85|712
1627978500000|2021-08-03 08:15:00|4400.57|4399.97|4400.7|4400.1|4401.2|4400.6|4400.45|4399.85|648
1627978800000|2021-08-03 08:20:00|4400.82|4400.22|4400.95|4400.35|4400.95|4400.35|4400.2|4399.6|696
1627979100000|2021-08-03 08:25:00|4400.82|4400.22|4400.7|4400.1|4401.2|4400.6|4400.2|4399.6|534
1627979400000|2021-08-03 08:30:00|4400.45|4399.85|4401.95|4401.35|4402.45|4401.85|4400.2|4399.6|869
1627979700000|2021-08-03 08:35:00|4401.82|4401.22|4401.2|4400.6|4402.2|4401.6|4401.2|4400.6|816
1627980000000|2021-08-03 08:40:00|4400.95|4400.35|4400.45|4399.85|4400.95|4400.35|4400.2|4399.6|607
1627980300000|2021-08-03 08:45:00|4400.7|4400.1|4401.7|4401.1|4401.95|4401.35|4400.57|4399.97|572
1627980600000|2021-08-03 08:50:00|4401.57|4400.97|4400.95|4400.35|4401.7|4401.1|4400.7|4400.1|387
1627980900000|2021-08-03 08:55:00|4401.07|4400.47|4402.95|4402.35|4402.95|4402.35|4400.95|4400.35|728
1627981200000|2021-08-03 09:00:00|4402.7|4402.1|4402.7|4402.1|4403.7|4403.1|4401.95|4401.35|1047
1627981500000|2021-08-03 09:05:00|4402.57|4401.97|4401.7|4401.1|4402.7|4402.1|4401.45|4400.85|583
1627981800000|2021-08-03 09:10:00|4401.57|4400.97|4400.7|4400.1|4402.2|4401.6|4400.2|4399.6|996
1627982100000|2021-08-03 09:15:00|4400.57|4399.97|4400.07|4399.47|4400.95|4400.35|4399.95|4399.35|762
1627982400000|2021-08-03 09:20:00|4400.2|4399.6|4399.45|4398.85|4400.2|4399.6|4398.95|4398.35|814
1627982700000|2021-08-03 09:25:00|4399.57|4398.97|4401.2|4400.6|4401.2|4400.6|4399.45|4398.85|535
1627983000000|2021-08-03 09:30:00|4401.07|4400.47|4402.7|4402.1|4402.7|4402.1|4400.95|4400.35|790
1627983300000|2021-08-03 09:35:00|4402.57|4401.97|4403.95|4403.35|4404.2|4403.6|4402.2|4401.6|1663
1627983600000|2021-08-03 09:40:00|4404.07|4403.47|4403.2|4402.6|4404.2|4403.6|4402.45|4401.85|1020
1627983900000|2021-08-03 09:45:00|4403.32|4402.72|4401.7|4401.1|4403.45|4402.85|4401.57|4400.97|530
1627984200000|2021-08-03 09:50:00|4401.95|4401.35|4402.2|4401.6|4402.45|4401.85|4401.7|4401.1|637
1627984500000|2021-08-03 09:55:00|4402.32|4401.72|4402.95|4402.35|4403.45|4402.85|4402.2|4401.6|549
1627984800000|2021-08-03 10:00:00|4402.7|4402.1|4403.45|4402.85|4403.45|4402.85|4402.45|4401.85|598
1627985100000|2021-08-03 10:05:00|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.2|4402.6|505
1627985400000|2021-08-03 10:10:00|4403.95|4403.35|4403.45|4402.85|4403.95|4403.35|4403.2|4402.6|626
1627985700000|2021-08-03 10:15:00|4403.57|4402.97|4403.7|4403.1|4404.95|4404.35|4403.45|4402.85|1709
1627986000000|2021-08-03 10:20:00|4403.95|4403.35|4403.95|4403.35|4404.7|4404.1|4403.7|4403.1|836
1627986300000|2021-08-03 10:25:00|4404.07|4403.47|4403.45|4402.85|4404.45|4403.85|4403.45|4402.85|594
1627986600000|2021-08-03 10:30:00|4403.57|4402.97|4403.2|4402.6|4403.7|4403.1|4402.95|4402.35|446
1627986900000|2021-08-03 10:35:00|4403.45|4402.85|4404.7|4404.1|4404.7|4404.1|4403.45|4402.85|958
1627987200000|2021-08-03 10:40:00|4404.95|4404.35|4404.2|4403.6|4404.95|4404.35|4404.2|4403.6|661
1627987500000|2021-08-03 10:45:00|4404.45|4403.85|4403.7|4403.1|4404.45|4403.85|4403.2|4402.6|934
1627987800000|2021-08-03 10:50:00|4403.82|4403.22|4403.45|4402.85|4404.2|4403.6|4403.2|4402.6|714
1627988100000|2021-08-03 10:55:00|4403.7|4403.1|4404.45|4403.85|4404.45|4403.85|4403.57|4402.97|603
1627988400000|2021-08-03 11:00:00|4404.2|4403.6|4403.57|4402.97|4404.2|4403.6|4403.2|4402.6|1436
1627988700000|2021-08-03 11:05:00|4403.45|4402.85|4403.45|4402.85|4403.7|4403.1|4403.2|4402.6|384
1627989000000|2021-08-03 11:10:00|4403.2|4402.6|4402.45|4401.85|4403.7|4403.1|4402.45|4401.85|1232
1627989300000|2021-08-03 11:15:00|4402.7|4402.1|4401.7|4401.1|4402.7|4402.1|4401.45|4400.85|1793
1627989600000|2021-08-03 11:20:00|4401.45|4400.85|4401.95|4401.35|4402.45|4401.85|4401.45|4400.85|946
1627989900000|2021-08-03 11:25:00|4402.2|4401.6|4402.7|4402.1|4403.2|4402.6|4402.2|4401.6|742
1627990200000|2021-08-03 11:30:00|4402.95|4402.35|4402.45|4401.85|4403.2|4402.6|4402.45|4401.85|600
1627990500000|2021-08-03 11:35:00|4402.7|4402.1|4402.45|4401.85|4402.95|4402.35|4402.45|4401.85|948
1627990800000|2021-08-03 11:40:00|4402.2|4401.6|4403.57|4402.97|4403.7|4403.1|4402.2|4401.6|1514
1627991100000|2021-08-03 11:45:00|4403.7|4403.1|4403.45|4402.85|4403.95|4403.35|4403.45|4402.85|641
1627991400000|2021-08-03 11:50:00|4403.7|4403.1|4403.7|4403.1|4403.7|4403.1|4403.45|4402.85|296
1627991700000|2021-08-03 11:55:00|4403.82|4403.22|4403.7|4403.1|4403.95|4403.35|4403.45|4402.85|628
1627992000000|2021-08-03 12:00:00|4403.57|4402.97|4402.95|4402.35|4403.95|4403.35|4402.95|4402.35|979
1627992300000|2021-08-03 12:05:00|4403.2|4402.6|4401.7|4401.1|4403.2|4402.6|4401.45|4400.85|1647
1627992600000|2021-08-03 12:10:00|4401.57|4400.97|4400.7|4400.1|4401.95|4401.35|4400.32|4399.72|1907
1627992900000|2021-08-03 12:15:00|4400.82|4400.22|4397.45|4396.85|4401.2|4400.6|4397.45|4396.85|2677
1627993200000|2021-08-03 12:20:00|4397.32|4396.72|4394.2|4393.6|4397.7|4397.1|4393.7|4393.1|4556
1627993500000|2021-08-03 12:25:00|4394.32|4393.72|4394.2|4393.6|4395.95|4395.35|4393.95|4393.35|3535
1627993800000|2021-08-03 12:30:00|4393.95|4393.35|4396.45|4395.85|4396.7|4396.1|4393.95|4393.35|1775
1627994100000|2021-08-03 12:35:00|4396.2|4395.6|4395.2|4394.6|4396.2|4395.6|4394.7|4394.1|1390
1627994400000|2021-08-03 12:40:00|4395.07|4394.47|4395.95|4395.35|4396.45|4395.85|4394.7|4394.1|1268
1627994700000|2021-08-03 12:45:00|4395.7|4395.1|4395.2|4394.6|4396.45|4395.85|4394.95|4394.35|1769
1627995000000|2021-08-03 12:50:00|4395.45|4394.85|4397.2|4396.6|4397.2|4396.6|4395.32|4394.72|1464
1627995300000|2021-08-03 12:55:00|4396.95|4396.35|4399.2|4398.6|4399.2|4398.6|4396.95|4396.35|2663
1627995600000|2021-08-03 13:00:00|4398.95|4398.35|4397.95|4397.35|4399.45|4398.85|4397.45|4396.85|2282
1627995900000|2021-08-03 13:05:00|4397.82|4397.22|4394.95|4394.35|4397.95|4397.35|4394.95|4394.35|3299
1627996200000|2021-08-03 13:10:00|4395.2|4394.6|4395.7|4395.1|4396.45|4395.85|4394.95|4394.35|1482
1627996500000|2021-08-03 13:15:00|4395.45|4394.85|4394.95|4394.35|4395.7|4395.1|4394.45|4393.85|1931
1627996800000|2021-08-03 13:20:00|4395.2|4394.6|4396.7|4396.1|4396.7|4396.1|4394.95|4394.35|1687
1627997100000|2021-08-03 13:25:00|4396.82|4396.22|4396.2|4395.6|4397.2|4396.6|4395.7|4395.1|2701
1627997400000|2021-08-03 13:30:00|4396.1|4395.7|4393.35|4392.95|4398.6|4398.2|4390.72|4390.32|33711
1627997700000|2021-08-03 13:35:00|4393.1|4392.7|4390.6|4390.2|4393.6|4393.2|4389.1|4388.7|19716
1627998000000|2021-08-03 13:40:00|4390.85|4390.45|4387.1|4386.7|4391.6|4391.2|4386.35|4385.95|28896
1627998300000|2021-08-03 13:45:00|4386.6|4386.2|4382.85|4382.45|4389.1|4388.7|4382.85|4382.45|23128
1627998600000|2021-08-03 13:50:00|4382.35|4381.95|4378.85|4378.45|4383.6|4383.2|4378.6|4378.2|34627
1627998900000|2021-08-03 13:55:00|4378.35|4377.95|4375.85|4375.45|4379.1|4378.7|4375.1|4374.7|26539
1627999200000|2021-08-03 14:00:00|4375.72|4375.32|4380.35|4379.95|4382.35|4381.95|4375.6|4375.2|25155
1627999500000|2021-08-03 14:05:00|4379.85|4379.45|4374.85|4374.45|4381.1|4380.7|4374.35|4373.95|22482
1627999800000|2021-08-03 14:10:00|4374.6|4374.2|4376.17|4375.77|4377.67|4377.27|4373.1|4372.7|22075
1628000100000|2021-08-03 14:15:00|4375.92|4375.52|4385.42|4385.02|4385.42|4385.02|4374.67|4374.27|20518
1628000400000|2021-08-03 14:20:00|4385.17|4384.77|4391.67|4391.27|4391.92|4391.52|4384.17|4383.77|23644
1628000700000|2021-08-03 14:25:00|4391.54|4391.14|4389.92|4389.52|4391.92|4391.52|4389.67|4389.27|18635
1628001000000|2021-08-03 14:30:00|4390.17|4389.77|4383.67|4383.27|4390.67|4390.27|4383.42|4383.02|23310
1628001300000|2021-08-03 14:35:00|4383.92|4383.52|4386.92|4386.52|4388.42|4388.02|4382.17|4381.77|20505
1628001600000|2021-08-03 14:40:00|4386.67|4386.27|4386.17|4385.77|4390.17|4389.77|4385.42|4385.02|15960
1628001900000|2021-08-03 14:45:00|4386.42|4386.02|4391.17|4390.77|4391.92|4391.52|4383.42|4383.02|14189
1628002200000|2021-08-03 14:50:00|4391.67|4391.27|4388.42|4388.02|4393.42|4393.02|4388.42|4388.02|15732
1628002500000|2021-08-03 14:55:00|4388.67|4388.27|4386.67|4386.27|4390.17|4389.77|4385.92|4385.52|15342
1628002800000|2021-08-03 15:00:00|4386.17|4385.77|4386.92|4386.52|4391.17|4390.77|4385.92|4385.52|18448
1628003100000|2021-08-03 15:05:00|4387.17|4386.77|4387.79|4387.39|4389.67|4389.27|4384.42|4384.02|11476
1628003400000|2021-08-03 15:10:00|4387.92|4387.52|4386.92|4386.52|4389.42|4389.02|4385.54|4385.14|10973
1628003700000|2021-08-03 15:15:00|4387.17|4386.77|4383.67|4383.27|4388.17|4387.77|4383.17|4382.77|12061
1628004000000|2021-08-03 15:20:00|4383.92|4383.52|4384.67|4384.27|4385.92|4385.52|4383.17|4382.77|13232
1628004300000|2021-08-03 15:25:00|4384.92|4384.52|4389.92|4389.52|4389.92|4389.52|4382.67|4382.27|16588
1628004600000|2021-08-03 15:30:00|4389.67|4389.27|4394.67|4394.27|4395.42|4395.02|4389.67|4389.27|20858
1628004900000|2021-08-03 15:35:00|4394.42|4394.02|4395.17|4394.77|4395.92|4395.52|4393.67|4393.27|12472
1628005200000|2021-08-03 15:40:00|4395.29|4394.89|4407.67|4407.27|4409.42|4409.02|4395.17|4394.77|44920
1628005500000|2021-08-03 15:45:00|4407.42|4407.02|4407.17|4406.77|4408.67|4408.27|4406.17|4405.77|24399
1628005800000|2021-08-03 15:50:00|4407.42|4407.02|4407.42|4407.02|4409.42|4409.02|4406.42|4406.02|13653
1628006100000|2021-08-03 15:55:00|4407.67|4407.27|4409.67|4409.27|4410.67|4410.27|4407.67|4407.27|15386
1628006400000|2021-08-03 16:00:00|4409.92|4409.52|4410.17|4409.77|4410.67|4410.27|4408.92|4408.52|10708
1628006700000|2021-08-03 16:05:00|4410.42|4410.02|4407.67|4407.27|4410.42|4410.02|4407.67|4407.27|9633
1628007000000|2021-08-03 16:10:00|4407.92|4407.52|4406.67|4406.27|4408.17|4407.77|4406.67|4406.27|8493
1628007300000|2021-08-03 16:15:00|4406.92|4406.52|4404.42|4404.02|4408.42|4408.02|4403.67|4403.27|11645
1628007600000|2021-08-03 16:20:00|4404.17|4403.77|4403.67|4403.27|4405.67|4405.27|4403.67|4403.27|7513
1628007900000|2021-08-03 16:25:00|4403.54|4403.14|4404.92|4404.52|4405.17|4404.77|4403.17|4402.77|6414
1628008200000|2021-08-03 16:30:00|4404.67|4404.27|4407.17|4406.77|4407.42|4407.02|4403.92|4403.52|6732
1628008500000|2021-08-03 16:35:00|4407.29|4406.89|4408.92|4408.52|4409.17|4408.77|4407.17|4406.77|7878
1628008800000|2021-08-03 16:40:00|4409.17|4408.77|4407.96|4407.56|4409.46|4409.06|4407.46|4407.06|6428
1628009100000|2021-08-03 16:45:00|4408.21|4407.81|4407.71|4407.31|4408.71|4408.31|4407.46|4407.06|5716
1628009400000|2021-08-03 16:50:00|4407.83|4407.43|4407.71|4407.31|4407.96|4407.56|4406.46|4406.06|5344
1628009700000|2021-08-03 16:55:00|4407.83|4407.43|4409.96|4409.56|4409.96|4409.56|4407.71|4407.31|6104
1628010000000|2021-08-03 17:00:00|4410.21|4409.81|4412.71|4412.31|4413.21|4412.81|4409.96|4409.56|11952
1628010300000|2021-08-03 17:05:00|4412.83|4412.43|4414.21|4413.81|4414.96|4414.56|4412.71|4412.31|8750
1628010600000|2021-08-03 17:10:00|4414.46|4414.06|4414.21|4413.81|4414.46|4414.06|4412.46|4412.06|6878
1628010900000|2021-08-03 17:15:00|4414.33|4413.93|4413.46|4413.06|4414.71|4414.31|4413.46|4413.06|4042
1628011200000|2021-08-03 17:20:00|4413.71|4413.31|4412.96|4412.56|4414.21|4413.81|4412.21|4411.81|5927
1628011500000|2021-08-03 17:25:00|4412.83|4412.43|4412.96|4412.56|4413.46|4413.06|4411.96|4411.56|4567
1628011800000|2021-08-03 17:30:00|4413.08|4412.68|4413.96|4413.56|4414.71|4414.31|4412.71|4412.31|4897
1628012100000|2021-08-03 17:35:00|4414.08|4413.68|4412.46|4412.06|4414.33|4413.93|4411.96|4411.56|5555
1628012400000|2021-08-03 17:40:00|4412.71|4412.31|4411.71|4411.31|4413.21|4412.81|4411.71|4411.31|6138
1628012700000|2021-08-03 17:45:00|4411.96|4411.56|4412.96|4412.56|4413.21|4412.81|4411.46|4411.06|3433
1628013000000|2021-08-03 17:50:00|4413.21|4412.81|4414.46|4414.06|4414.46|4414.06|4412.96|4412.56|4649
1628013300000|2021-08-03 17:55:00|4414.71|4414.31|4414.21|4413.81|4414.83|4414.43|4413.71|4413.31|4064
1628013600000|2021-08-03 18:00:00|4414.46|4414.06|4413.21|4412.81|4415.21|4414.81|4410.71|4410.31|9837
1628013900000|2021-08-03 18:05:00|4413.46|4413.06|4414.96|4414.56|4415.21|4414.81|4412.71|4412.31|5486
1628014200000|2021-08-03 18:10:00|4415.21|4414.81|4416.46|4416.06|4418.46|4418.06|4414.96|4414.56|14752
1628014500000|2021-08-03 18:15:00|4416.21|4415.81|4417.21|4416.81|4417.71|4417.31|4415.96|4415.56|5748
1628014800000|2021-08-03 18:20:00|4416.96|4416.56|4415.96|4415.56|4417.46|4417.06|4415.71|4415.31|5379
1628015100000|2021-08-03 18:25:00|4416.21|4415.81|4417.08|4416.68|4417.71|4417.31|4415.96|4415.56|5455
1628015400000|2021-08-03 18:30:00|4417.21|4416.81|4416.46|4416.06|4417.96|4417.56|4416.21|4415.81|8994
1628015700000|2021-08-03 18:35:00|4416.71|4416.31|4416.96|4416.56|4417.21|4416.81|4415.96|4415.56|5953
1628016000000|2021-08-03 18:40:00|4417.21|4416.81|4417.71|4417.31|4417.96|4417.56|4416.71|4416.31|4355
1628016300000|2021-08-03 18:45:00|4417.96|4417.56|4413.96|4413.56|4417.96|4417.56|4413.71|4413.31|10876
1628016600000|2021-08-03 18:50:00|4414.21|4413.81|4415.21|4414.81|4415.96|4415.56|4414.21|4413.81|7566
1628016900000|2021-08-03 18:55:00|4415.33|4414.93|4416.71|4416.31|4417.71|4417.31|4415.33|4414.93|6797
1628017200000|2021-08-03 19:00:00|4416.96|4416.56|4418.21|4417.81|4418.46|4418.06|4416.96|4416.56|9015
1628017500000|2021-08-03 19:05:00|4418.08|4417.68|4419.71|4419.31|4421.21|4420.81|4417.71|4417.31|15918
1628017800000|2021-08-03 19:10:00|4419.58|4419.18|4418.46|4418.06|4420.21|4419.81|4417.21|4416.81|8287
1628018100000|2021-08-03 19:15:00|4418.58|4418.18|4419.71|4419.31|4420.71|4420.31|4418.58|4418.18|8959
1628018400000|2021-08-03 19:20:00|4419.51|4419.11|4421.26|4420.86|4421.26|4420.86|4419.01|4418.61|10308
1628018700000|2021-08-03 19:25:00|4421.01|4420.61|4420.51|4420.11|4421.51|4421.11|4420.38|4419.98|8569
1628019000000|2021-08-03 19:30:00|4420.26|4419.86|4421.76|4421.36|4422.26|4421.86|4420.26|4419.86|10942
1628019300000|2021-08-03 19:35:00|4421.51|4421.11|4420.01|4419.61|4422.26|4421.86|4420.01|4419.61|10595
1628019600000|2021-08-03 19:40:00|4420.26|4419.86|4418.76|4418.36|4421.26|4420.86|4418.76|4418.36|10029
1628019900000|2021-08-03 19:45:00|4418.51|4418.11|4419.26|4418.86|4420.01|4419.61|4418.26|4417.86|10226
1628020200000|2021-08-03 19:50:00|4419.51|4419.11|4420.76|4420.36|4421.51|4421.11|4417.51|4417.11|19401
1628020500000|2021-08-03 19:55:00|4420.51|4420.11|4423.51|4423.11|4424.26|4423.86|4420.01|4419.61|63351
1628020800000|2021-08-03 20:00:00|4423.46|4423.06|4419.56|4418.96|4423.56|4423.06|4418.56|4417.96|33440
1628021100000|2021-08-03 20:05:00|4419.81|4419.21|4418.31|4417.71|4420.81|4420.21|4418.31|4417.71|7174
1628021400000|2021-08-03 20:10:00|4418.06|4417.46|4417.06|4416.46|4418.56|4417.96|4416.93|4416.33|6050
1628021700000|2021-08-03 20:15:00|4417.18|4416.58|4418.81|4418.21|4419.31|4418.71|4417.18|4416.58|1686
1628022000000|2021-08-03 20:20:00|4418.68|4418.08|4419.06|4418.46|4419.31|4418.71|4418.68|4418.08|366
1628022300000|2021-08-03 20:25:00|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.68|4418.08|395
1628022600000|2021-08-03 20:30:00|4418.81|4418.21|4418.56|4417.96|4418.81|4418.21|4418.06|4417.46|864
1628022900000|2021-08-03 20:35:00|4418.81|4418.21|4419.06|4418.46|4419.43|4418.83|4418.81|4418.21|432
1628023200000|2021-08-03 20:40:00|4418.93|4418.33|4418.81|4418.21|4419.56|4418.96|4418.56|4417.96|594
1628023500000|2021-08-03 20:45:00|4419.06|4418.46|4416.81|4416.21|4419.56|4418.96|4416.81|4416.21|1013
1628023800000|2021-08-03 20:50:00|4417.06|4416.46|4416.31|4415.71|4417.56|4416.96|4416.31|4415.71|704
1628024100000|2021-08-03 20:55:00|4416.81|4416.21|4417.37|4415.87|4417.37|4416.71|4416.43|4415.54|1085
1628024400000|2021-08-03 21:00:00|4417.4|4415.9|4417.29|4415.79|4417.4|4415.9|4417.04|4415.54|0
1628024700000|2021-08-03 21:05:00|4417.4|4415.9|4417.29|4415.79|4417.4|4415.9|4417.26|4415.76|0
1628025000000|2021-08-03 21:10:00|4417.26|4415.76|4416.82|4415.32|4417.29|4415.79|4416.6|4415.1|0
1628025300000|2021-08-03 21:15:00|4416.86|4415.36|4417.07|4415.57|4417.15|4415.65|4416.82|4415.32|0
1628025600000|2021-08-03 21:20:00|4417.11|4415.61|4417.07|4415.57|4417.37|4415.87|4416.97|4415.47|0
1628025900000|2021-08-03 21:25:00|4417.18|4415.68|4417.11|4415.61|4417.26|4415.76|4417.11|4415.61|0
1628026200000|2021-08-03 21:30:00|4417.15|4415.65|4417.07|4415.57|4417.37|4415.87|4416.82|4415.32|0
1628026500000|2021-08-03 21:35:00|4417.11|4415.61|4416.97|4415.47|4417.11|4415.61|4416.97|4415.47|0
1628026800000|2021-08-03 21:40:00|4417.11|4415.61|4417.11|4415.61|4417.11|4415.61|4417.11|4415.61|0
1628027100000|2021-08-03 21:45:00|4417.26|4415.76|4417.11|4415.61|4417.26|4415.76|4417.07|4415.57|0
1628027400000|2021-08-03 21:50:00|4417.15|4415.65|4417.29|4415.79|4417.33|4415.83|4417.15|4415.65|0
1628027700000|2021-08-03 21:55:00|4417.33|4415.83|4417.4|4415.9|4417.48|4415.98|4417.29|4415.79|0
1628028000000|2021-08-03 22:00:00|4417.43|4416.83|4419.31|4418.71|4419.81|4419.21|4417.43|4416.83|1257
1628028300000|2021-08-03 22:05:00|4419.43|4418.83|4418.06|4417.46|4419.56|4418.96|4417.81|4417.21|749
1628028600000|2021-08-03 22:10:00|4418.31|4417.71|4418.81|4418.21|4418.81|4418.21|4417.81|4417.21|498
1628028900000|2021-08-03 22:15:00|4418.68|4418.08|4418.43|4417.83|4418.68|4418.08|4418.06|4417.46|176
1628029200000|2021-08-03 22:20:00|4418.56|4417.96|4418.81|4418.21|4419.06|4418.46|4418.31|4417.71|205
1628029500000|2021-08-03 22:25:00|4418.68|4418.08|4419.06|4418.46|4419.31|4418.71|4418.56|4417.96|221
1628029800000|2021-08-03 22:30:00|4418.81|4418.21|4417.81|4417.21|4419.06|4418.46|4417.81|4417.21|316
1628030100000|2021-08-03 22:35:00|4417.93|4417.33|4417.56|4416.96|4418.31|4417.71|4417.31|4416.71|294
1628030400000|2021-08-03 22:40:00|4417.31|4416.71|4417.56|4416.96|4417.81|4417.21|4416.81|4416.21|299
1628030700000|2021-08-03 22:45:00|4417.81|4417.21|4418.06|4417.46|4418.31|4417.71|4417.81|4417.21|191
1628031000000|2021-08-03 22:50:00|4417.93|4417.33|4418.31|4417.71|4418.56|4417.96|4417.81|4417.21|229
1628031300000|2021-08-03 22:55:00|4418.18|4417.58|4417.81|4417.21|4418.31|4417.71|4417.81|4417.21|175
1628031600000|2021-08-03 23:00:00|4417.93|4417.33|4417.06|4416.46|4418.06|4417.46|4416.56|4415.96|408
1628031900000|2021-08-03 23:05:00|4416.93|4416.33|4416.06|4415.46|4417.31|4416.71|4415.81|4415.21|504
1628032200000|2021-08-03 23:10:00|4415.93|4415.33|4415.31|4414.71|4416.31|4415.71|4415.31|4414.71|307
1628032500000|2021-08-03 23:15:00|4415.43|4414.83|4416.31|4415.71|4416.56|4415.96|4415.43|4414.83|308
1628032800000|2021-08-03 23:20:00|4416.56|4415.96|4416.31|4415.71|4416.56|4415.96|4416.06|4415.46|198
1628033100000|2021-08-03 23:25:00|4416.18|4415.58|4415.81|4415.21|4416.56|4415.96|4415.68|4415.08|252
1628033400000|2021-08-03 23:30:00|4415.68|4415.08|4415.56|4414.96|4415.81|4415.21|4415.31|4414.71|228
1628033700000|2021-08-03 23:35:00|4415.81|4415.21|4416.31|4415.71|4416.56|4415.96|4415.56|4414.96|343
1628034000000|2021-08-03 23:40:00|4416.18|4415.58|4415.56|4414.96|4416.31|4415.71|4415.31|4414.71|292
1628034300000|2021-08-03 23:45:00|4415.81|4415.21|4416.06|4415.46|4416.06|4415.46|4415.43|4414.83|417
1628034600000|2021-08-03 23:50:00|4415.81|4415.21|4415.56|4414.96|4416.06|4415.46|4415.56|4414.96|244
1628034900000|2021-08-03 23:55:00|4415.81|4415.21|4416.06|4415.46|4416.06|4415.46|4415.56|4414.96|285
1628035200000|2021-08-04 00:00:00|4415.81|4415.21|4413.81|4413.21|4416.06|4415.46|4413.43|4412.83|1734
1628035500000|2021-08-04 00:05:00|4413.56|4412.96|4414.31|4413.71|4414.81|4414.21|4413.56|4412.96|1024
1628035800000|2021-08-04 00:10:00|4414.06|4413.46|4414.56|4413.96|4414.81|4414.21|4414.06|4413.46|875
1628036100000|2021-08-04 00:15:00|4414.81|4414.21|4416.06|4415.46|4416.06|4415.46|4414.31|4413.71|709
1628036400000|2021-08-04 00:20:00|4415.81|4415.21|4415.06|4414.46|4416.06|4415.46|4415.06|4414.46|740
1628036700000|2021-08-04 00:25:00|4415.18|4414.58|4416.31|4415.71|4416.56|4415.96|4414.81|4414.21|714
1628037000000|2021-08-04 00:30:00|4416.43|4415.83|4415.56|4414.96|4416.56|4415.96|4415.56|4414.96|453
1628037300000|2021-08-04 00:35:00|4415.31|4414.71|4416.31|4415.71|4416.81|4416.21|4415.31|4414.71|511
1628037600000|2021-08-04 00:40:00|4416.06|4415.46|4415.81|4415.21|4416.56|4415.96|4415.56|4414.96|547
1628037900000|2021-08-04 00:45:00|4415.93|4415.33|4415.31|4414.71|4416.06|4415.46|4415.06|4414.46|333
1628038200000|2021-08-04 00:50:00|4415.43|4414.83|4415.56|4414.96|4416.06|4415.46|4415.31|4414.71|307
1628038500000|2021-08-04 00:55:00|4415.68|4415.08|4415.81|4415.21|4416.06|4415.46|4415.31|4414.71|380
1628038800000|2021-08-04 01:00:00|4415.56|4414.96|4415.06|4414.46|4415.81|4415.21|4415.06|4414.46|363
1628039100000|2021-08-04 01:05:00|4414.93|4414.33|4416.06|4415.46|4416.06|4415.46|4414.81|4414.21|372
1628039400000|2021-08-04 01:10:00|4416.31|4415.71|4416.06|4415.46|4416.31|4415.71|4415.81|4415.21|429
1628039700000|2021-08-04 01:15:00|4416.31|4415.71|4417.81|4417.21|4418.06|4417.46|4416.06|4415.46|1195
1628040000000|2021-08-04 01:20:00|4417.56|4416.96|4418.31|4417.71|4418.31|4417.71|4417.31|4416.71|567
1628040300000|2021-08-04 01:25:00|4418.06|4417.46|4417.56|4416.96|4418.31|4417.71|4417.56|4416.96|308
1628040600000|2021-08-04 01:30:00|4417.43|4416.83|4417.06|4416.46|4417.81|4417.21|4416.56|4415.96|844
1628040900000|2021-08-04 01:35:00|4416.93|4416.33|4416.06|4415.46|4417.06|4416.46|4415.56|4414.96|717
1628041200000|2021-08-04 01:40:00|4416.31|4415.71|4415.06|4414.46|4416.31|4415.71|4414.56|4413.96|803
1628041500000|2021-08-04 01:45:00|4415.31|4414.71|4417.56|4416.96|4417.56|4416.96|4415.31|4414.71|846
1628041800000|2021-08-04 01:50:00|4417.31|4416.71|4419.18|4418.58|4419.31|4418.71|4417.31|4416.71|914
1628042100000|2021-08-04 01:55:00|4419.31|4418.71|4419.06|4418.46|4419.56|4418.96|4418.81|4418.21|1274
1628042400000|2021-08-04 02:00:00|4419.18|4418.58|4418.56|4417.96|4419.31|4418.71|4418.56|4417.96|591
1628042700000|2021-08-04 02:05:00|4418.43|4417.83|4418.81|4418.21|4419.31|4418.71|4418.43|4417.83|677
1628043000000|2021-08-04 02:10:00|4419.06|4418.46|4418.56|4417.96|4419.31|4418.71|4418.31|4417.71|534
1628043300000|2021-08-04 02:15:00|4418.68|4418.08|4418.56|4417.96|4419.06|4418.46|4418.31|4417.71|410
1628043600000|2021-08-04 02:20:00|4418.68|4418.08|4418.06|4417.46|4418.81|4418.21|4418.06|4417.46|453
1628043900000|2021-08-04 02:25:00|4418.18|4417.58|4418.31|4417.71|4419.06|4418.46|4418.06|4417.46|336
1628044200000|2021-08-04 02:30:00|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.06|4417.46|211
1628044500000|2021-08-04 02:35:00|4418.43|4417.83|4418.81|4418.21|4419.06|4418.46|4418.31|4417.71|213
1628044800000|2021-08-04 02:40:00|4419.06|4418.46|4418.56|4417.96|4419.31|4418.71|4418.43|4417.83|449
1628045100000|2021-08-04 02:45:00|4418.68|4418.08|4418.31|4417.71|4418.81|4418.21|4418.18|4417.58|257
1628045400000|2021-08-04 02:50:00|4418.06|4417.46|4418.81|4418.21|4418.81|4418.21|4418.06|4417.46|265
1628045700000|2021-08-04 02:55:00|4418.56|4417.96|4418.06|4417.46|4418.81|4418.21|4417.81|4417.21|173
1628046000000|2021-08-04 03:00:00|4417.81|4417.21|4418.06|4417.46|4418.31|4417.71|4417.81|4417.21|158
1628046300000|2021-08-04 03:05:00|4418.31|4417.71|4418.81|4418.21|4418.81|4418.21|4418.06|4417.46|225
1628046600000|2021-08-04 03:10:00|4419.06|4418.46|4419.06|4418.46|4419.31|4418.71|4418.81|4418.21|278
1628046900000|2021-08-04 03:15:00|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4418.81|4418.21|135
1628047200000|2021-08-04 03:20:00|4419.43|4418.83|4419.31|4418.71|4419.56|4418.96|4418.81|4418.21|300
1628047500000|2021-08-04 03:25:00|4419.43|4418.83|4419.81|4419.21|4420.06|4419.46|4419.31|4418.71|561
1628047800000|2021-08-04 03:30:00|4419.68|4419.08|4419.31|4418.71|4419.81|4419.21|4419.06|4418.46|300
1628048100000|2021-08-04 03:35:00|4419.18|4418.58|4418.56|4417.96|4419.31|4418.71|4418.43|4417.83|335
1628048400000|2021-08-04 03:40:00|4418.43|4417.83|4418.31|4417.71|4418.43|4417.83|4418.06|4417.46|357
1628048700000|2021-08-04 03:45:00|4418.43|4417.83|4418.81|4418.21|4418.81|4418.21|4418.31|4417.71|192
1628049000000|2021-08-04 03:50:00|4418.56|4417.96|4418.06|4417.46|4418.81|4418.21|4417.81|4417.21|323
1628049300000|2021-08-04 03:55:00|4417.93|4417.33|4418.06|4417.46|4418.56|4417.96|4417.93|4417.33|148
1628049600000|2021-08-04 04:00:00|4418.18|4417.58|4418.31|4417.71|4418.56|4417.96|4418.06|4417.46|216
1628049900000|2021-08-04 04:05:00|4418.18|4417.58|4418.56|4417.96|4418.81|4418.21|4418.06|4417.46|120
1628050200000|2021-08-04 04:10:00|4418.81|4418.21|4418.81|4418.21|4418.81|4418.21|4418.56|4417.96|156
1628050500000|2021-08-04 04:15:00|4418.68|4418.08|4418.56|4417.96|4419.06|4418.46|4418.56|4417.96|128
1628050800000|2021-08-04 04:20:00|4418.68|4418.08|4418.31|4417.71|4418.93|4418.33|4418.31|4417.71|111
1628051100000|2021-08-04 04:25:00|4418.43|4417.83|4418.31|4417.71|4418.56|4417.96|4418.06|4417.46|220
1628051400000|2021-08-04 04:30:00|4418.43|4417.83|4418.56|4417.96|4418.81|4418.21|4418.31|4417.71|186
1628051700000|2021-08-04 04:35:00|4418.81|4418.21|4419.56|4418.96|4419.56|4418.96|4418.56|4417.96|222
1628052000000|2021-08-04 04:40:00|4419.43|4418.83|4419.06|4418.46|4419.56|4418.96|4418.93|4418.33|209
1628052300000|2021-08-04 04:45:00|4419.18|4418.58|4419.31|4418.71|4419.43|4418.83|4419.06|4418.46|87
1628052600000|2021-08-04 04:50:00|4419.18|4418.58|4419.31|4418.71|4419.56|4418.96|4419.06|4418.46|132
1628052900000|2021-08-04 04:55:00|4419.18|4418.58|4419.31|4418.71|4419.31|4418.71|4418.93|4418.33|153
1628053200000|2021-08-04 05:00:00|4419.06|4418.46|4419.31|4418.71|4419.56|4418.96|4418.56|4417.96|336
1628053500000|2021-08-04 05:05:00|4419.18|4418.58|4418.06|4417.46|4419.31|4418.71|4417.81|4417.21|252
1628053800000|2021-08-04 05:10:00|4417.93|4417.33|4418.81|4418.21|4418.81|4418.21|4417.81|4417.21|203
1628054100000|2021-08-04 05:15:00|4418.68|4418.08|4418.56|4417.96|4418.81|4418.21|4418.06|4417.46|210
1628054400000|2021-08-04 05:20:00|4418.68|4418.08|4418.56|4417.96|4418.81|4418.21|4417.81|4417.21|327
1628054700000|2021-08-04 05:25:00|4418.68|4418.08|4419.06|4418.46|4419.31|4418.71|4418.56|4417.96|499
1628055000000|2021-08-04 05:30:00|4419.18|4418.58|4419.56|4418.96|4419.56|4418.96|4418.93|4418.33|175
1628055300000|2021-08-04 05:35:00|4419.43|4418.83|4419.31|4418.71|4419.56|4418.96|4418.81|4418.21|306
1628055600000|2021-08-04 05:40:00|4419.06|4418.46|4419.18|4418.58|4420.31|4419.71|4418.56|4417.96|732
1628055900000|2021-08-04 05:45:00|4419.06|4418.46|4419.68|4419.08|4420.06|4419.46|4418.81|4418.21|259
1628056200000|2021-08-04 05:50:00|4419.56|4418.96|4420.06|4419.46|4420.06|4419.46|4419.06|4418.46|334
1628056500000|2021-08-04 05:55:00|4420.18|4419.58|4420.56|4419.96|4421.06|4420.46|4420.06|4419.46|986
1628056800000|2021-08-04 06:00:00|4420.81|4420.21|4420.81|4420.21|4420.81|4420.21|4419.31|4418.71|635
1628057100000|2021-08-04 06:05:00|4420.68|4420.08|4421.31|4420.71|4421.56|4420.96|4420.56|4419.96|607
1628057400000|2021-08-04 06:10:00|4421.18|4420.58|4421.56|4420.96|4422.31|4421.71|4421.06|4420.46|764
1628057700000|2021-08-04 06:15:00|4421.68|4421.08|4421.31|4420.71|4421.81|4421.21|4420.31|4419.71|618
1628058000000|2021-08-04 06:20:00|4421.18|4420.58|4422.06|4421.46|4422.31|4421.71|4421.06|4420.46|497
1628058300000|2021-08-04 06:25:00|4422.18|4421.58|4422.31|4421.71|4422.31|4421.71|4421.56|4420.96|473
1628058600000|2021-08-04 06:30:00|4422.18|4421.58|4422.31|4421.71|4422.56|4421.96|4422.06|4421.46|617
1628058900000|2021-08-04 06:35:00|4422.18|4421.58|4422.31|4421.71|4422.56|4421.96|4421.81|4421.21|496
1628059200000|2021-08-04 06:40:00|4422.18|4421.58|4422.06|4421.46|4422.31|4421.71|4421.81|4421.21|326
1628059500000|2021-08-04 06:45:00|4422.18|4421.58|4422.43|4421.83|4422.56|4421.96|4421.81|4421.21|411
1628059800000|2021-08-04 06:50:00|4422.31|4421.71|4422.31|4421.71|4422.56|4421.96|4422.31|4421.71|549
1628060100000|2021-08-04 06:55:00|4422.56|4421.96|4421.31|4420.71|4422.56|4421.96|4421.06|4420.46|908
1628060400000|2021-08-04 07:00:00|4421.06|4420.46|4421.06|4420.46|4422.06|4421.46|4420.31|4419.71|2426
1628060700000|2021-08-04 07:05:00|4420.93|4420.33|4420.56|4419.96|4422.31|4421.71|4420.31|4419.71|1463
1628061000000|2021-08-04 07:10:00|4420.81|4420.21|4420.81|4420.21|4421.31|4420.71|4419.81|4419.21|1068
1628061300000|2021-08-04 07:15:00|4420.56|4419.96|4421.06|4420.46|4421.31|4420.71|4420.31|4419.71|865
1628061600000|2021-08-04 07:20:00|4420.81|4420.21|4422.56|4421.96|4422.56|4421.96|4420.81|4420.21|1554
1628061900000|2021-08-04 07:25:00|4422.43|4421.83|4420.81|4420.21|4422.56|4421.96|4420.06|4419.46|1453
1628062200000|2021-08-04 07:30:00|4420.68|4420.08|4420.81|4420.21|4421.31|4420.71|4420.06|4419.46|922
1628062500000|2021-08-04 07:35:00|4420.93|4420.33|4421.31|4420.71|4421.56|4420.96|4420.56|4419.96|683
1628062800000|2021-08-04 07:40:00|4421.43|4420.83|4420.68|4420.08|4421.56|4420.96|4420.43|4419.83|625
1628063100000|2021-08-04 07:45:00|4420.81|4420.21|4420.06|4419.46|4421.06|4420.46|4419.81|4419.21|669
1628063400000|2021-08-04 07:50:00|4420.18|4419.58|4418.56|4417.96|4420.18|4419.58|4418.56|4417.96|1013
1628063700000|2021-08-04 07:55:00|4418.81|4418.21|4416.56|4415.96|4419.56|4418.96|4416.31|4415.71|1457
1628064000000|2021-08-04 08:00:00|4416.31|4415.71|4416.81|4416.21|4418.56|4417.96|4416.06|4415.46|2482
1628064300000|2021-08-04 08:05:00|4416.68|4416.08|4416.06|4415.46|4416.81|4416.21|4415.56|4414.96|1491
1628064600000|2021-08-04 08:10:00|4416.31|4415.71|4418.06|4417.46|4418.31|4417.71|4416.06|4415.46|1458
1628064900000|2021-08-04 08:15:00|4418.31|4417.71|4417.56|4416.96|4419.06|4418.46|4417.31|4416.71|933
1628065200000|2021-08-04 08:20:00|4417.68|4417.08|4418.56|4417.96|4418.81|4418.21|4416.81|4416.21|1198
1628065500000|2021-08-04 08:25:00|4418.31|4417.71|4418.31|4417.71|4418.56|4417.96|4417.31|4416.71|727
1628065800000|2021-08-04 08:30:00|4418.43|4417.83|4418.31|4417.71|4419.06|4418.46|4418.31|4417.71|873
1628066100000|2021-08-04 08:35:00|4418.06|4417.46|4418.81|4418.21|4419.06|4418.46|4417.81|4417.21|724
1628066400000|2021-08-04 08:40:00|4418.93|4418.33|4419.06|4418.46|4419.06|4418.46|4418.31|4417.71|583
1628066700000|2021-08-04 08:45:00|4418.81|4418.21|4418.81|4418.21|4419.31|4418.71|4418.31|4417.71|566
1628067000000|2021-08-04 08:50:00|4418.56|4417.96|4419.31|4418.71|4419.31|4418.71|4418.56|4417.96|328
1628067300000|2021-08-04 08:55:00|4419.43|4418.83|4418.81|4418.21|4420.06|4419.46|4418.81|4418.21|912
1628067600000|2021-08-04 09:00:00|4419.06|4418.46|4420.06|4419.46|4420.06|4419.46|4418.81|4418.21|777
1628067900000|2021-08-04 09:05:00|4419.93|4419.33|4419.31|4418.71|4420.06|4419.46|4419.06|4418.46|514
1628068200000|2021-08-04 09:10:00|4419.56|4418.96|4419.06|4418.46|4419.56|4418.96|4418.81|4418.21|793
1628068500000|2021-08-04 09:15:00|4418.93|4418.33|4419.18|4418.58|4419.31|4418.71|4418.31|4417.71|1153
1628068800000|2021-08-04 09:20:00|4419.31|4418.71|4418.81|4418.21|4419.31|4418.71|4418.31|4417.71|608
1628069100000|2021-08-04 09:25:00|4418.93|4418.33|4418.56|4417.96|4419.06|4418.46|4417.81|4417.21|590
1628069400000|2021-08-04 09:30:00|4418.31|4417.71|4419.31|4418.71|4419.31|4418.71|4418.31|4417.71|369
1628069700000|2021-08-04 09:35:00|4419.56|4418.96|4419.68|4419.08|4420.31|4419.71|4419.06|4418.46|865
1628070000000|2021-08-04 09:40:00|4419.81|4419.21|4419.81|4419.21|4420.18|4419.58|4419.56|4418.96|394
1628070300000|2021-08-04 09:45:00|4420.06|4419.46|4420.56|4419.96|4420.81|4420.21|4419.56|4418.96|673
1628070600000|2021-08-04 09:50:00|4420.81|4420.21|4420.31|4419.71|4421.06|4420.46|4420.06|4419.46|751
1628070900000|2021-08-04 09:55:00|4420.43|4419.83|4419.31|4418.71|4420.56|4419.96|4419.06|4418.46|620
1628071200000|2021-08-04 10:00:00|4419.56|4418.96|4419.31|4418.71|4419.81|4419.21|4419.06|4418.46|298
1628071500000|2021-08-04 10:05:00|4419.18|4418.58|4419.81|4419.21|4419.81|4419.21|4418.81|4418.21|320
1628071800000|2021-08-04 10:10:00|4419.93|4419.33|4419.81|4419.21|4420.31|4419.71|4419.31|4418.71|512
1628072100000|2021-08-04 10:15:00|4419.68|4419.08|4420.06|4419.46|4420.31|4419.71|4419.56|4418.96|399
1628072400000|2021-08-04 10:20:00|4420.18|4419.58|4419.81|4419.21|4420.31|4419.71|4419.56|4418.96|359
1628072700000|2021-08-04 10:25:00|4419.68|4419.08|4420.56|4419.96|4420.81|4420.21|4419.68|4419.08|483
1628073000000|2021-08-04 10:30:00|4420.68|4420.08|4421.06|4420.46|4421.06|4420.46|4420.56|4419.96|389
1628073300000|2021-08-04 10:35:00|4421.31|4420.71|4421.31|4420.71|4421.56|4420.96|4421.06|4420.46|472
1628073600000|2021-08-04 10:40:00|4421.18|4420.58|4421.31|4420.71|4421.31|4420.71|4420.93|4420.33|273
1628073900000|2021-08-04 10:45:00|4421.18|4420.58|4421.56|4420.96|4421.81|4421.21|4421.06|4420.46|382
1628074200000|2021-08-04 10:50:00|4421.68|4421.08|4420.56|4419.96|4422.06|4421.46|4420.56|4419.96|723
1628074500000|2021-08-04 10:55:00|4420.68|4420.08|4420.06|4419.46|4420.81|4420.21|4419.68|4419.08|616
1628074800000|2021-08-04 11:00:00|4419.81|4419.21|4419.81|4419.21|4420.06|4419.46|4418.31|4417.71|1166
1628075100000|2021-08-04 11:05:00|4419.56|4418.96|4418.81|4418.21|4419.81|4419.21|4417.31|4416.71|1969
1628075400000|2021-08-04 11:10:00|4418.68|4418.08|4419.06|4418.46|4419.31|4418.71|4418.18|4417.58|792
1628075700000|2021-08-04 11:15:00|4418.93|4418.33|4417.81|4417.21|4419.18|4418.58|4417.31|4416.71|1639
1628076000000|2021-08-04 11:20:00|4417.68|4417.08|4418.56|4417.96|4419.06|4418.46|4417.56|4416.96|1165
1628076300000|2021-08-04 11:25:00|4418.43|4417.83|4418.06|4417.46|4418.56|4417.96|4417.31|4416.71|942
1628076600000|2021-08-04 11:30:00|4417.93|4417.33|4416.06|4415.46|4417.93|4417.33|4415.43|4414.83|2565
1628076900000|2021-08-04 11:35:00|4416.31|4415.71|4416.06|4415.46|4416.81|4416.21|4415.81|4415.21|971
1628077200000|2021-08-04 11:40:00|4415.81|4415.21|4416.31|4415.71|4416.31|4415.71|4415.06|4414.46|1395
1628077500000|2021-08-04 11:45:00|4416.18|4415.58|4415.81|4415.21|4416.31|4415.71|4415.06|4414.46|1608
1628077800000|2021-08-04 11:50:00|4416.06|4415.46|4416.56|4415.96|4417.06|4416.46|4415.81|4415.21|1331
1628078100000|2021-08-04 11:55:00|4416.68|4416.08|4414.81|4414.21|4417.06|4416.46|4414.56|4413.96|1375
1628078400000|2021-08-04 12:00:00|4414.31|4413.71|4414.06|4413.46|4414.81|4414.21|4412.81|4412.21|3242
1628078700000|2021-08-04 12:05:00|4414.31|4413.71|4415.93|4415.33|4416.06|4415.46|4414.06|4413.46|1251
1628079000000|2021-08-04 12:10:00|4416.06|4415.46|4415.31|4414.71|4416.06|4415.46|4414.56|4413.96|988
1628079300000|2021-08-04 12:15:00|4415.56|4414.96|4412.81|4412.21|4416.31|4415.71|4411.31|4410.71|7242
1628079600000|2021-08-04 12:20:00|4412.68|4412.08|4411.81|4411.21|4413.81|4413.21|4410.81|4410.21|8191
1628079900000|2021-08-04 12:25:00|4412.06|4411.46|4410.06|4409.46|4412.31|4411.71|4408.56|4407.96|6540
1628080200000|2021-08-04 12:30:00|4410.31|4409.71|4412.31|4411.71|4412.31|4411.71|4410.06|4409.46|4579
1628080500000|2021-08-04 12:35:00|4412.56|4411.96|4410.81|4410.21|4412.56|4411.96|4410.31|4409.71|4515
1628080800000|2021-08-04 12:40:00|4411.06|4410.46|4411.31|4410.71|4412.06|4411.46|4410.56|4409.96|2633
1628081100000|2021-08-04 12:45:00|4411.18|4410.58|4407.56|4406.96|4411.43|4410.83|4407.31|4406.71|4708
1628081400000|2021-08-04 12:50:00|4408.31|4407.71|4406.06|4405.46|4408.31|4407.71|4406.06|4405.46|7518
1628081700000|2021-08-04 12:55:00|4405.81|4405.21|4409.06|4408.46|4409.06|4408.46|4405.56|4404.96|5257
1628082000000|2021-08-04 13:00:00|4408.81|4408.21|4407.06|4406.46|4408.81|4408.21|4406.06|4405.46|5126
1628082300000|2021-08-04 13:05:00|4406.93|4406.33|4407.31|4406.71|4408.31|4407.71|4406.81|4406.21|3511
1628082600000|2021-08-04 13:10:00|4407.43|4406.83|4407.06|4406.46|4408.06|4407.46|4405.81|4405.21|3430
1628082900000|2021-08-04 13:15:00|4407.18|4406.58|4408.06|4407.46|4408.31|4407.71|4406.31|4405.71|2760
1628083200000|2021-08-04 13:20:00|4407.81|4407.21|4407.31|4406.71|4408.06|4407.46|4407.06|4406.46|2105
1628083500000|2021-08-04 13:25:00|4407.43|4406.83|4409.56|4408.96|4410.56|4409.96|4407.43|4406.83|6661
1628083800000|2021-08-04 13:30:00|4409.46|4409.06|4409.71|4409.31|4410.96|4410.56|4406.21|4405.81|45927
1628084100000|2021-08-04 13:35:00|4409.96|4409.56|4408.71|4408.31|4412.21|4411.81|4407.46|4407.06|28620
1628084400000|2021-08-04 13:40:00|4408.46|4408.06|4408.46|4408.06|4408.96|4408.56|4406.46|4406.06|13919
1628084700000|2021-08-04 13:45:00|4408.96|4408.56|4410.96|4410.56|4411.46|4411.06|4407.46|4407.06|18551
1628085000000|2021-08-04 13:50:00|4411.21|4410.81|4409.21|4408.81|4413.46|4413.06|4406.96|4406.56|28955
1628085300000|2021-08-04 13:55:00|4409.46|4409.06|4410.83|4410.43|4411.08|4410.68|4407.46|4407.06|10458
1628085600000|2021-08-04 14:00:00|4410.96|4410.56|4414.96|4414.56|4415.46|4415.06|4409.71|4409.31|25375
1628085900000|2021-08-04 14:05:00|4415.21|4414.81|4414.96|4414.56|4415.46|4415.06|4412.71|4412.31|13930
1628086200000|2021-08-04 14:10:00|4415.21|4414.81|4412.58|4412.18|4415.46|4415.06|4410.96|4410.56|14102
1628086500000|2021-08-04 14:15:00|4412.46|4412.06|4411.71|4411.31|4412.96|4412.56|4410.96|4410.56|9109
1628086800000|2021-08-04 14:20:00|4411.46|4411.06|4409.46|4409.06|4411.46|4411.06|4408.71|4408.31|14364
1628087100000|2021-08-04 14:25:00|4409.21|4408.81|4408.96|4408.56|4411.21|4410.81|4408.21|4407.81|13046
1628087400000|2021-08-04 14:30:00|4408.71|4408.31|4405.96|4405.56|4408.71|4408.31|4401.96|4401.56|26361
1628087700000|2021-08-04 14:35:00|4406.21|4405.81|4407.71|4407.31|4407.96|4407.56|4405.96|4405.56|13496
1628088000000|2021-08-04 14:40:00|4407.46|4407.06|4409.71|4409.31|4411.96|4411.56|4407.21|4406.81|15518
1628088300000|2021-08-04 14:45:00|4409.46|4409.06|4409.46|4409.06|4411.96|4411.56|4408.96|4408.56|9460
1628088600000|2021-08-04 14:50:00|4409.96|4409.56|4406.46|4406.06|4409.96|4409.56|4405.21|4404.81|10639
1628088900000|2021-08-04 14:55:00|4406.71|4406.31|4405.96|4405.56|4407.71|4407.31|4405.46|4405.06|9601
1628089200000|2021-08-04 15:00:00|4405.71|4405.31|4406.21|4405.81|4406.96|4406.56|4404.21|4403.81|12509
1628089500000|2021-08-04 15:05:00|4406.08|4405.68|4410.21|4409.81|4410.46|4410.06|4405.46|4405.06|13003
1628089800000|2021-08-04 15:10:00|4409.96|4409.56|4408.71|4408.31|4410.71|4410.31|4408.21|4407.81|6743
1628090100000|2021-08-04 15:15:00|4408.46|4408.06|4408.21|4407.81|4410.21|4409.81|4407.96|4407.56|6838
1628090400000|2021-08-04 15:20:00|4408.08|4407.68|4404.96|4404.56|4408.21|4407.81|4403.96|4403.56|11056
1628090700000|2021-08-04 15:25:00|4405.21|4404.81|4404.21|4403.81|4406.21|4405.81|4403.21|4402.81|9460
1628091000000|2021-08-04 15:30:00|4404.46|4404.06|4405.96|4405.56|4406.21|4405.81|4402.96|4402.56|10770
1628091300000|2021-08-04 15:35:00|4406.21|4405.81|4402.71|4402.31|4406.21|4405.81|4400.71|4400.31|13705
1628091600000|2021-08-04 15:40:00|4402.96|4402.56|4401.71|4401.31|4403.21|4402.81|4398.96|4398.56|17495
1628091900000|2021-08-04 15:45:00|4401.96|4401.56|4402.96|4402.56|4404.21|4403.81|4401.71|4401.31|10064
1628092200000|2021-08-04 15:50:00|4402.71|4402.31|4403.21|4402.81|4404.46|4404.06|4401.21|4400.81|10136
1628092500000|2021-08-04 15:55:00|4403.46|4403.06|4405.71|4405.31|4406.46|4406.06|4403.46|4403.06|8021
1628092800000|2021-08-04 16:00:00|4405.46|4405.06|4405.71|4405.31|4406.21|4405.81|4404.46|4404.06|6348
1628093100000|2021-08-04 16:05:00|4405.96|4405.56|4407.46|4407.06|4407.46|4407.06|4405.83|4405.43|5451
1628093400000|2021-08-04 16:10:00|4407.71|4407.31|4407.71|4407.31|4408.21|4407.81|4406.46|4406.06|7733
1628093700000|2021-08-04 16:15:00|4407.96|4407.56|4407.96|4407.56|4408.71|4408.31|4406.71|4406.31|6228
1628094000000|2021-08-04 16:20:00|4407.71|4407.31|4405.46|4405.06|4407.71|4407.31|4405.21|4404.81|5307
1628094300000|2021-08-04 16:25:00|4405.71|4405.31|4404.46|4404.06|4406.21|4405.81|4403.71|4403.31|5243
1628094600000|2021-08-04 16:30:00|4404.71|4404.31|4404.71|4404.31|4405.71|4405.31|4403.71|4403.31|4570
1628094900000|2021-08-04 16:35:00|4404.46|4404.06|4405.71|4405.31|4405.71|4405.31|4404.21|4403.81|3718
1628095200000|2021-08-04 16:40:00|4405.58|4405.18|4404.46|4404.06|4405.96|4405.56|4403.46|4403.06|5715
1628095500000|2021-08-04 16:45:00|4404.21|4403.81|4406.71|4406.31|4406.71|4406.31|4403.96|4403.56|4416
1628095800000|2021-08-04 16:50:00|4406.96|4406.56|4406.96|4406.56|4406.96|4406.56|4405.71|4405.31|4669
1628096100000|2021-08-04 16:55:00|4406.71|4406.31|4407.21|4406.81|4407.46|4407.06|4406.21|4405.81|2985
1628096400000|2021-08-04 17:00:00|4406.96|4406.56|4408.46|4408.06|4409.21|4408.81|4406.96|4406.56|5535
1628096700000|2021-08-04 17:05:00|4408.71|4408.31|4410.96|4410.56|4411.46|4411.06|4408.46|4408.06|6277
1628097000000|2021-08-04 17:10:00|4411.21|4410.81|4411.21|4410.81|4411.46|4411.06|4410.71|4410.31|4386
1628097300000|2021-08-04 17:15:00|4410.96|4410.56|4411.21|4410.81|4411.46|4411.06|4409.96|4409.56|5399
1628097600000|2021-08-04 17:20:00|4411.46|4411.06|4411.96|4411.56|4412.71|4412.31|4411.21|4410.81|5964
1628097900000|2021-08-04 17:25:00|4412.21|4411.81|4410.21|4409.81|4412.21|4411.81|4409.96|4409.56|5041
1628098200000|2021-08-04 17:30:00|4410.46|4410.06|4409.71|4409.31|4410.96|4410.56|4408.71|4408.31|5807
1628098500000|2021-08-04 17:35:00|4409.96|4409.56|4409.71|4409.31|4409.96|4409.56|4408.71|4408.31|3746
1628098800000|2021-08-04 17:40:00|4409.96|4409.56|4408.71|4408.31|4409.96|4409.56|4408.71|4408.31|3160
1628099100000|2021-08-04 17:45:00|4408.96|4408.56|4410.21|4409.81|4410.21|4409.81|4407.96|4407.56|5394
1628099400000|2021-08-04 17:50:00|4409.96|4409.56|4411.46|4411.06|4411.46|4411.06|4409.33|4408.93|5783
1628099700000|2021-08-04 17:55:00|4411.21|4410.81|4409.96|4409.56|4411.46|4411.06|4409.83|4409.43|4576
1628100000000|2021-08-04 18:00:00|4410.21|4409.81|4411.71|4411.31|4411.71|4411.31|4409.71|4409.31|4759
1628100300000|2021-08-04 18:05:00|4411.46|4411.06|4412.21|4411.81|4412.46|4412.06|4411.21|4410.81|5536
1628100600000|2021-08-04 18:10:00|4412.08|4411.68|4412.46|4412.06|4413.21|4412.81|4411.96|4411.56|5181
1628100900000|2021-08-04 18:15:00|4412.71|4412.31|4412.21|4411.81|4412.71|4412.31|4412.08|4411.68|4112
1628101200000|2021-08-04 18:20:00|4412.46|4412.06|4412.96|4412.56|4413.21|4412.81|4412.46|4412.06|4372
1628101500000|2021-08-04 18:25:00|4412.83|4412.43|4412.46|4412.06|4412.96|4412.56|4411.71|4411.31|6437
1628101800000|2021-08-04 18:30:00|4412.21|4411.81|4413.21|4412.81|4413.33|4412.93|4411.46|4411.06|5235
1628102100000|2021-08-04 18:35:00|4412.96|4412.56|4413.96|4413.56|4414.21|4413.81|4412.71|4412.31|5517
1628102400000|2021-08-04 18:40:00|4414.21|4413.81|4413.46|4413.06|4414.21|4413.81|4412.71|4412.31|6359
1628102700000|2021-08-04 18:45:00|4413.21|4412.81|4409.96|4409.56|4413.46|4413.06|4408.96|4408.56|11675
1628103000000|2021-08-04 18:50:00|4410.21|4409.81|4408.96|4408.56|4410.21|4409.81|4407.46|4407.06|8942
1628103300000|2021-08-04 18:55:00|4409.21|4408.81|4408.46|4408.06|4409.21|4408.81|4407.46|4407.06|9337
1628103600000|2021-08-04 19:00:00|4408.71|4408.31|4409.21|4408.81|4409.46|4409.06|4407.96|4407.56|5234
1628103900000|2021-08-04 19:05:00|4408.96|4408.56|4407.96|4407.56|4410.46|4410.06|4407.83|4407.43|5148
1628104200000|2021-08-04 19:10:00|4408.21|4407.81|4406.71|4406.31|4408.71|4408.31|4405.96|4405.56|8912
1628104500000|2021-08-04 19:15:00|4406.46|4406.06|4406.71|4406.31|4406.96|4406.56|4404.96|4404.56|7715
1628104800000|2021-08-04 19:20:00|4406.58|4406.18|4407.71|4407.31|4408.46|4408.06|4406.46|4406.06|5726
1628105100000|2021-08-04 19:25:00|4407.46|4407.06|4408.46|4408.06|4408.71|4408.31|4407.46|4407.06|4203
1628105400000|2021-08-04 19:30:00|4408.58|4408.18|4408.71|4408.31|4408.96|4408.56|4406.46|4406.06|7729
1628105700000|2021-08-04 19:35:00|4408.46|4408.06|4407.71|4407.31|4408.96|4408.56|4407.21|4406.81|5873
1628106000000|2021-08-04 19:40:00|4407.83|4407.43|4408.96|4408.56|4409.21|4408.81|4406.71|4406.31|6997
1628106300000|2021-08-04 19:45:00|4408.71|4408.31|4408.21|4407.81|4409.21|4408.81|4407.71|4407.31|6900
1628106600000|2021-08-04 19:50:00|4407.96|4407.56|4407.71|4407.31|4409.96|4409.56|4406.96|4406.56|20497
1628106900000|2021-08-04 19:55:00|4407.46|4407.06|4401.71|4401.31|4407.46|4407.06|4401.21|4400.81|60759
1628107200000|2021-08-04 20:00:00|4401.5|4400.9|4402.5|4401.9|4402.75|4402.15|4401|4400.4|25603
1628107500000|2021-08-04 20:05:00|4402.25|4401.65|4402.25|4401.65|4403.5|4402.9|4402|4401.4|5690
1628107800000|2021-08-04 20:10:00|4402.5|4401.9|4403.75|4403.15|4404|4403.4|4402.5|4401.9|4079
1628108100000|2021-08-04 20:15:00|4403.5|4402.9|4402.75|4402.15|4403.5|4402.9|4402.75|4402.15|857
1628108400000|2021-08-04 20:20:00|4402.5|4401.9|4402.75|4402.15|4402.75|4402.15|4402|4401.4|799
1628108700000|2021-08-04 20:25:00|4402.62|4402.02|4402.75|4402.15|4403|4402.4|4402.5|4401.9|719
1628109000000|2021-08-04 20:30:00|4403|4402.4|4402.75|4402.15|4403|4402.4|4402.5|4401.9|751
1628109300000|2021-08-04 20:35:00|4403|4402.4|4403.5|4402.9|4403.5|4402.9|4402.75|4402.15|705
1628109600000|2021-08-04 20:40:00|4403.25|4402.65|4403.5|4402.9|4403.5|4402.9|4403.25|4402.65|506
1628109900000|2021-08-04 20:45:00|4403.62|4403.02|4403.5|4402.9|4403.75|4403.15|4403.5|4402.9|329
1628110200000|2021-08-04 20:50:00|4403.75|4403.15|4404.25|4403.65|4404.25|4403.65|4403.75|4403.15|428
1628110500000|2021-08-04 20:55:00|4403.75|4403.15|4404.24|4402.74|4404.28|4403.4|4403.62|4402.74|1044
1628110800000|2021-08-04 21:00:00|4404.17|4402.67|4403.91|4402.41|4404.24|4402.74|4403.55|4402.05|0
1628111100000|2021-08-04 21:05:00|4403.95|4402.45|4404.02|4402.52|4404.21|4402.71|4403.8|4402.3|0
1628111400000|2021-08-04 21:10:00|4403.91|4402.41|4403.88|4402.38|4404.06|4402.56|4403.84|4402.34|0
1628111700000|2021-08-04 21:15:00|4403.84|4402.34|4403.7|4402.2|4403.88|4402.38|4403.55|4402.05|0
1628112000000|2021-08-04 21:20:00|4403.62|4402.12|4403.4|4401.9|4403.62|4402.12|4403.4|4401.9|0
1628112300000|2021-08-04 21:25:00|4403.33|4401.83|4403.05|4401.55|4403.48|4401.98|4403.05|4401.55|0
1628112600000|2021-08-04 21:30:00|4403.4|4401.9|4402.97|4401.47|4403.59|4402.09|4402.9|4401.4|0
1628112900000|2021-08-04 21:35:00|4402.9|4401.4|4402.86|4401.36|4402.97|4401.47|4402.79|4401.29|0
1628113200000|2021-08-04 21:40:00|4402.94|4401.44|4402.83|4401.33|4403.44|4401.94|4402.83|4401.33|0
1628113500000|2021-08-04 21:45:00|4402.86|4401.36|4403.26|4401.76|4403.37|4401.87|4402.86|4401.36|0
1628113800000|2021-08-04 21:50:00|4403.29|4401.79|4403.51|4402.01|4403.55|4402.05|4403.29|4401.79|0
1628114100000|2021-08-04 21:55:00|4403.48|4401.98|4403.7|4402.2|4403.77|4402.27|4403.4|4401.9|0
1628114400000|2021-08-04 22:00:00|4403.62|4403.02|4403.75|4403.15|4403.87|4403.27|4402.5|4401.9|726
1628114700000|2021-08-04 22:05:00|4403.5|4402.9|4404|4403.4|4404.5|4403.9|4403.25|4402.65|527
1628115000000|2021-08-04 22:10:00|4404.25|4403.65|4404.75|4404.15|4404.75|4404.15|4404.25|4403.65|186
1628115300000|2021-08-04 22:15:00|4404.87|4404.27|4405|4404.4|4405.25|4404.65|4404.75|4404.15|246
1628115600000|2021-08-04 22:20:00|4405.12|4404.52|4405|4404.4|4405.12|4404.52|4404.75|4404.15|260
1628115900000|2021-08-04 22:25:00|4405.12|4404.52|4405.5|4404.9|4405.75|4405.15|4405.12|4404.52|393
1628116200000|2021-08-04 22:30:00|4405.75|4405.15|4405.75|4405.15|4406.5|4405.9|4405.5|4404.9|542
1628116500000|2021-08-04 22:35:00|4405.87|4405.27|4405.75|4405.15|4406|4405.4|4405.5|4404.9|534
1628116800000|2021-08-04 22:40:00|4405.87|4405.27|4405.75|4405.15|4406.25|4405.65|4405.75|4405.15|487
1628117100000|2021-08-04 22:45:00|4405.5|4404.9|4405|4404.4|4405.5|4404.9|4404.75|4404.15|347
1628117400000|2021-08-04 22:50:00|4405.12|4404.52|4405.75|4405.15|4406|4405.4|4405.12|4404.52|484
1628117700000|2021-08-04 22:55:00|||||||||159
1628118000000|2021-08-04 23:00:00|4405.5|4404.9|4404.25|4403.65|4405.5|4404.9|4404|4403.4|521
1628118300000|2021-08-04 23:05:00|4404.12|4403.52|4404.25|4403.65|4404.75|4404.15|4404.12|4403.52|154
1628118600000|2021-08-04 23:10:00|4404.37|4403.77|4404.25|4403.65|4404.5|4403.9|4404|4403.4|91
1628118900000|2021-08-04 23:15:00|4404|4403.4|4404|4403.4|4404.5|4403.9|4404|4403.4|108
1628119200000|2021-08-04 23:20:00|4403.87|4403.27|4404.5|4403.9|4404.5|4403.9|4403.75|4403.15|171
1628119500000|2021-08-04 23:25:00|4404.37|4403.77|4404.5|4403.9|4404.5|4403.9|4404.25|4403.65|98
1628119800000|2021-08-04 23:30:00|4404.37|4403.77|4405|4404.4|4405|4404.4|4404.25|4403.65|129
1628120100000|2021-08-04 23:35:00|4404.87|4404.27|4404.25|4403.65|4405|4404.4|4403.75|4403.15|409
1628120400000|2021-08-04 23:40:00|4404.5|4403.9|4404.5|4403.9|4404.5|4403.9|4404.25|4403.65|54
1628120700000|2021-08-04 23:45:00|4404.62|4404.02|4405.25|4404.65|4405.25|4404.65|4404.5|4403.9|204
1628121000000|2021-08-04 23:50:00|4405.12|4404.52|4404|4403.4|4405.25|4404.65|4404|4403.4|257
1628121300000|2021-08-04 23:55:00|4404.12|4403.52|4405|4404.4|4405.5|4404.9|4404.12|4403.52|270
1628121600000|2021-08-05 00:00:00|4404.75|4404.15|4407|4406.4|4408.25|4407.65|4404.5|4403.9|2296
1628121900000|2021-08-05 00:05:00|4406.75|4406.15|4409|4408.4|4409.5|4408.9|4406.75|4406.15|1186
1628122200000|2021-08-05 00:10:00|4409.25|4408.65|4409|4408.4|4409.75|4409.15|4408.5|4407.9|756
1628122500000|2021-08-05 00:15:00|4409.25|4408.65|4410.75|4410.15|4411.25|4410.65|4409|4408.4|1041
1628122800000|2021-08-05 00:20:00|4410.5|4409.9|4411.25|4410.65|4411.25|4410.65|4410.25|4409.65|515
1628123100000|2021-08-05 00:25:00|4411.5|4410.9|4411.75|4411.15|4412|4411.4|4411.25|4410.65|783
1628123400000|2021-08-05 00:30:00|4412|4411.4|4410.75|4410.15|4412.75|4412.15|4410.5|4409.9|1042
1628123700000|2021-08-05 00:35:00|4411|4410.4|4411.25|4410.65|4411.5|4410.9|4410.75|4410.15|443
1628124000000|2021-08-05 00:40:00|4411|4410.4|4410.75|4410.15|4411.5|4410.9|4410.75|4410.15|254
1628124300000|2021-08-05 00:45:00|4411|4410.4|4411|4410.4|4411.5|4410.9|4410.75|4410.15|296
1628124600000|2021-08-05 00:50:00|4410.87|4410.27|4410.25|4409.65|4410.87|4410.27|4410|4409.4|487
1628124900000|2021-08-05 00:55:00|4410.12|4409.52|4410.75|4410.15|4411|4410.4|4410|4409.4|281
1628125200000|2021-08-05 01:00:00|4410.5|4409.9|4410.25|4409.65|4410.75|4410.15|4410|4409.4|447
1628125500000|2021-08-05 01:05:00|4410.5|4409.9|4409.75|4409.15|4410.75|4410.15|4409.5|4408.9|361
1628125800000|2021-08-05 01:10:00|4410|4409.4|4408.75|4408.15|4410|4409.4|4408.75|4408.15|696
1628126100000|2021-08-05 01:15:00|4408.5|4407.9|4409|4408.4|4409.25|4408.65|4408.12|4407.52|926
1628126400000|2021-08-05 01:20:00|4408.75|4408.15|4409.12|4408.52|4409.25|4408.65|4408.5|4407.9|328
1628126700000|2021-08-05 01:25:00|4409|4408.4|4410|4409.4|4410|4409.4|4409|4408.4|511
1628127000000|2021-08-05 01:30:00|4409.87|4409.27|4409.37|4408.77|4410|4409.4|4409|4408.4|514
1628127300000|2021-08-05 01:35:00|4409.5|4408.9|4409.75|4409.15|4410|4409.4|4409.25|4408.65|592
1628127600000|2021-08-05 01:40:00|4409.5|4408.9|4410.25|4409.65|4410.75|4410.15|4409.5|4408.9|708
1628127900000|2021-08-05 01:45:00|4410|4409.4|4410.25|4409.65|4410.25|4409.65|4409.5|4408.9|384
1628128200000|2021-08-05 01:50:00|4410|4409.4|4410|4409.4|4410.25|4409.65|4409.25|4408.65|309
1628128500000|2021-08-05 01:55:00|4409.75|4409.15|4410|4409.4|4410.75|4410.15|4409.75|4409.15|281
1628128800000|2021-08-05 02:00:00|4410.12|4409.52|4410.75|4410.15|4410.75|4410.15|4409.75|4409.15|436
1628129100000|2021-08-05 02:05:00|4410.5|4409.9|4409.75|4409.15|4410.5|4409.9|4409.5|4408.9|252
1628129400000|2021-08-05 02:10:00|4410|4409.4|4409.5|4408.9|4410.5|4409.9|4409.5|4408.9|342
1628129700000|2021-08-05 02:15:00|4409.62|4409.02|4410.25|4409.65|4410.37|4409.77|4409.5|4408.9|138
1628130000000|2021-08-05 02:20:00|4410.5|4409.9|4411.25|4410.65|4411.25|4410.65|4410.25|4409.65|237
1628130300000|2021-08-05 02:25:00|4411.5|4410.9|4410.75|4410.15|4411.75|4411.15|4410.75|4410.15|370
1628130600000|2021-08-05 02:30:00|4410.87|4410.27|4411.25|4410.65|4411.5|4410.9|4410.5|4409.9|277
1628130900000|2021-08-05 02:35:00|4411.12|4410.52|4410.5|4409.9|4411.25|4410.65|4410.5|4409.9|219
1628131200000|2021-08-05 02:40:00|4410.25|4409.65|4409.75|4409.15|4410.5|4409.9|4409.75|4409.15|127
1628131500000|2021-08-05 02:45:00|4410|4409.4|4408.75|4408.15|4410.5|4409.9|4408.75|4408.15|491
1628131800000|2021-08-05 02:50:00|4408.62|4408.02|4408|4407.4|4408.75|4408.15|4407.75|4407.15|437
1628132100000|2021-08-05 02:55:00|4407.87|4407.27|4409|4408.4|4409.5|4408.9|4407.75|4407.15|254
1628132400000|2021-08-05 03:00:00|4409.12|4408.52|4409.5|4408.9|4410|4409.4|4409.12|4408.52|243
1628132700000|2021-08-05 03:05:00|4409.37|4408.77|4409.75|4409.15|4410.25|4409.65|4409.25|4408.65|176
1628133000000|2021-08-05 03:10:00|4409.5|4408.9|4409.75|4409.15|4410|4409.4|4409.25|4408.65|218
1628133300000|2021-08-05 03:15:00|4409.87|4409.27|4409.5|4408.9|4410.25|4409.65|4409.5|4408.9|155
1628133600000|2021-08-05 03:20:00|4409.62|4409.02|4409.75|4409.15|4410|4409.4|4409.5|4408.9|153
1628133900000|2021-08-05 03:25:00|4409.87|4409.27|4409.75|4409.15|4410.25|4409.65|4409.75|4409.15|162
1628134200000|2021-08-05 03:30:00|4410|4409.4|4409.75|4409.15|4410.25|4409.65|4409.75|4409.15|191
1628134500000|2021-08-05 03:35:00|4409.87|4409.27|4410.25|4409.65|4410.75|4410.15|4409.87|4409.27|268
1628134800000|2021-08-05 03:40:00|4410.12|4409.52|4410|4409.4|4410.37|4409.77|4410|4409.4|153
1628135100000|2021-08-05 03:45:00|4409.75|4409.15|4409.75|4409.15|4410.25|4409.65|4409.75|4409.15|156
1628135400000|2021-08-05 03:50:00|4410|4409.4|4409.5|4408.9|4410|4409.4|4409.25|4408.65|244
1628135700000|2021-08-05 03:55:00|4409.25|4408.65|4409.5|4408.9|4409.75|4409.15|4409|4408.4|139
1628136000000|2021-08-05 04:00:00|4409.37|4408.77|4409.25|4408.65|4409.75|4409.15|4409.25|4408.65|107
1628136300000|2021-08-05 04:05:00|4409.12|4408.52|4409.5|4408.9|4409.5|4408.9|4409.12|4408.52|146
1628136600000|2021-08-05 04:10:00|4409.37|4408.77|4409.25|4408.65|4409.87|4409.27|4409.25|4408.65|172
1628136900000|2021-08-05 04:15:00|4409|4408.4|4409.25|4408.65|4409.5|4408.9|4409|4408.4|136
1628137200000|2021-08-05 04:20:00|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|130
1628137500000|2021-08-05 04:25:00|4409.25|4408.65|4409.5|4408.9|4409.75|4409.15|4409.25|4408.65|139
1628137800000|2021-08-05 04:30:00|4409.25|4408.65|4409.25|4408.65|4409.75|4409.15|4409.25|4408.65|218
1628138100000|2021-08-05 04:35:00|4409.37|4408.77|4409.5|4408.9|4409.75|4409.15|4409.25|4408.65|116
1628138400000|2021-08-05 04:40:00|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|4409.25|4408.65|32
1628138700000|2021-08-05 04:45:00|4409.5|4408.9|4409.5|4408.9|4409.5|4408.9|4409.25|4408.65|126
1628139000000|2021-08-05 04:50:00|4409.37|4408.77|4409|4408.4|4409.5|4408.9|4409|4408.4|128
1628139300000|2021-08-05 04:55:00|4409.12|4408.52|4409.5|4408.9|4409.5|4408.9|4409|4408.4|137
1628139600000|2021-08-05 05:00:00|4409.75|4409.15|4410.5|4409.9|4410.75|4410.15|4409.25|4408.65|702
1628139900000|2021-08-05 05:05:00|4410.62|4410.02|4410.5|4409.9|4411|4410.4|4410.25|4409.65|381
1628140200000|2021-08-05 05:10:00|4410.62|4410.02|4410.5|4409.9|4411|4410.4|4410.25|4409.65|307
1628140500000|2021-08-05 05:15:00|4410.62|4410.02|4410|4409.4|4410.75|4410.15|4410|4409.4|199
1628140800000|2021-08-05 05:20:00|4410.12|4409.52|4409.25|4408.65|4410.25|4409.65|4409.25|4408.65|176
1628141100000|2021-08-05 05:25:00|4409.37|4408.77|4409.62|4409.02|4409.75|4409.15|4409|4408.4|230
1628141400000|2021-08-05 05:30:00|4409.5|4408.9|4409|4408.4|4409.75|4409.15|4408.25|4407.65|527
1628141700000|2021-08-05 05:35:00|4408.75|4408.15|4407.75|4407.15|4409.25|4408.65|4407.75|4407.15|390
1628142000000|2021-08-05 05:40:00|4407.87|4407.27|4408|4407.4|4408.5|4407.9|4407.75|4407.15|311
1628142300000|2021-08-05 05:45:00|4408.12|4407.52|4408.25|4407.65|4408.5|4407.9|4407.75|4407.15|231
1628142600000|2021-08-05 05:50:00|4408.12|4407.52|4408.25|4407.65|4408.75|4408.15|4408|4407.4|469
1628142900000|2021-08-05 05:55:00|4408.12|4407.52|4408.25|4407.65|4408.5|4407.9|4408|4407.4|270
1628143200000|2021-08-05 06:00:00|4408.12|4407.52|4407.25|4406.65|4408.25|4407.65|4407|4406.4|808
1628143500000|2021-08-05 06:05:00|4407.12|4406.52|4406|4405.4|4407.12|4406.52|4405.5|4404.9|937
1628143800000|2021-08-05 06:10:00|4406.25|4405.65|4405.75|4405.15|4406.25|4405.65|4405|4404.4|574
1628144100000|2021-08-05 06:15:00|4405.62|4405.02|4406|4405.4|4406.5|4405.9|4405.5|4404.9|312
1628144400000|2021-08-05 06:20:00|4405.75|4405.15|4406.25|4405.65|4406.5|4405.9|4405.25|4404.65|409
1628144700000|2021-08-05 06:25:00|4406|4405.4|4405.5|4404.9|4406.5|4405.9|4404.75|4404.15|945
1628145000000|2021-08-05 06:30:00|4405.25|4404.65|4402.25|4401.65|4405.25|4404.65|4402.25|4401.65|2247
1628145300000|2021-08-05 06:35:00|4402.5|4401.9|4403.25|4402.65|4403.37|4402.77|4402.25|4401.65|1048
1628145600000|2021-08-05 06:40:00|4403.12|4402.52|4402.5|4401.9|4403.5|4402.9|4402.5|4401.9|432
1628145900000|2021-08-05 06:45:00|4402.75|4402.15|4403|4402.4|4403.5|4402.9|4402.25|4401.65|737
1628146200000|2021-08-05 06:50:00|4403.12|4402.52|4401.75|4401.15|4403.25|4402.65|4401.25|4400.65|757
1628146500000|2021-08-05 06:55:00|4401.5|4400.9|4402|4401.4|4402.37|4401.77|4401.25|4400.65|649
1628146800000|2021-08-05 07:00:00|4402.25|4401.65|4405.5|4404.9|4406.5|4405.9|4402.25|4401.65|3179
1628147100000|2021-08-05 07:05:00|4405.25|4404.65|4409.25|4408.65|4410|4409.4|4404.75|4404.15|2883
1628147400000|2021-08-05 07:10:00|4409.5|4408.9|4409.5|4408.9|4409.75|4409.15|4408.25|4407.65|1507
1628147700000|2021-08-05 07:15:00|4409.75|4409.15|4410.25|4409.65|4411.5|4410.9|4409.25|4408.65|1941
1628148000000|2021-08-05 07:20:00|4410.12|4409.52|4410|4409.4|4411.25|4410.65|4409.25|4408.65|1550
1628148300000|2021-08-05 07:25:00|4409.87|4409.27|4409.25|4408.65|4410|4409.4|4409|4408.4|260
1628148600000|2021-08-05 07:30:00|4410.25|4409.65|4409|4408.4|4410.25|4409.65|4409|4408.4|2004
1628148900000|2021-08-05 07:35:00|4409.12|4408.52|4409.75|4409.15|4410.25|4409.65|4409|4408.4|1151
1628149200000|2021-08-05 07:40:00|4409.62|4409.02|4409.75|4409.15|4410|4409.4|4409.12|4408.52|918
1628149500000|2021-08-05 07:45:00|4409.5|4408.9|4409.25|4408.65|4410|4409.4|4409.12|4408.52|407
1628149800000|2021-08-05 07:50:00|4409.37|4408.77|4409|4408.4|4409.37|4408.77|4408|4407.4|1050
1628150100000|2021-08-05 07:55:00|4408.75|4408.15|4410.25|4409.65|4410.75|4410.15|4408.75|4408.15|1183
1628150400000|2021-08-05 08:00:00|4410.37|4409.77|4409|4408.4|4410.5|4409.9|4409|4408.4|1016
1628150700000|2021-08-05 08:05:00|4408.87|4408.27|4408.87|4408.27|4409|4408.4|4408|4407.4|953
1628151000000|2021-08-05 08:10:00|4408.75|4408.15|4408.25|4407.65|4409|4408.4|4408|4407.4|709
1628151300000|2021-08-05 08:15:00|4408.12|4407.52|4408.75|4408.15|4408.75|4408.15|4406.75|4406.15|1792
1628151600000|2021-08-05 08:20:00|4408.5|4407.9|4408|4407.4|4409.25|4408.65|4407.75|4407.15|767
1628151900000|2021-08-05 08:25:00|4407.87|4407.27|4408.5|4407.9|4408.75|4408.15|4407.75|4407.15|643
1628152200000|2021-08-05 08:30:00|4408.25|4407.65|4408.5|4407.9|4408.75|4408.15|4407|4406.4|1032
1628152500000|2021-08-05 08:35:00|4408.25|4407.65|4409.25|4408.65|4409.25|4408.65|4408|4407.4|525
1628152800000|2021-08-05 08:40:00|4409|4408.4|4409|4408.4|4409.25|4408.65|4408.25|4407.65|978
1628153100000|2021-08-05 08:45:00|4409.12|4408.52|4410.25|4409.65|4410.25|4409.65|4408.25|4407.65|907
1628153400000|2021-08-05 08:50:00|4410|4409.4|4410.75|4410.15|4410.75|4410.15|4410|4409.4|812
1628153700000|2021-08-05 08:55:00|4410.62|4410.02|4410.25|4409.65|4410.75|4410.15|4410|4409.4|509
1628154000000|2021-08-05 09:00:00|4410.12|4409.52|4410.75|4410.15|4411.5|4410.9|4410|4409.4|1166
1628154300000|2021-08-05 09:05:00|4410.62|4410.02|4411.25|4410.65|4411.5|4410.9|4410.62|4410.02|689
1628154600000|2021-08-05 09:10:00|4411.37|4410.77|4411.75|4411.15|4412.25|4411.65|4411|4410.4|917
1628154900000|2021-08-05 09:15:00|4412|4411.4|4413|4412.4|4413|4412.4|4411|4410.4|1148
1628155200000|2021-08-05 09:20:00|4413.25|4412.65|4412.25|4411.65|4413.5|4412.9|4412|4411.4|1514
1628155500000|2021-08-05 09:25:00|4412|4411.4|4411.37|4410.77|4412.75|4412.15|4411.25|4410.65|980
1628155800000|2021-08-05 09:30:00|4411.5|4410.9|4413.25|4412.65|4413.5|4412.9|4411.5|4410.9|698
1628156100000|2021-08-05 09:35:00|4413|4412.4|4413.25|4412.65|4413.25|4412.65|4412.5|4411.9|714
1628156400000|2021-08-05 09:40:00|4413.37|4412.77|4413.25|4412.65|4413.5|4412.9|4412.5|4411.9|1516
1628156700000|2021-08-05 09:45:00|4413.12|4412.52|4413.5|4412.9|4413.5|4412.9|4411.75|4411.15|1448
1628157000000|2021-08-05 09:50:00|4413.25|4412.65|4414.5|4413.9|4415|4414.4|4413.25|4412.65|1725
1628157300000|2021-08-05 09:55:00|4414.37|4413.77|4415.25|4414.65|4416|4415.4|4414.37|4413.77|1524
1628157600000|2021-08-05 10:00:00|4415|4414.4|4413.5|4412.9|4415.5|4414.9|4413.5|4412.9|1017
1628157900000|2021-08-05 10:05:00|4413.75|4413.15|4414.75|4414.15|4414.75|4414.15|4413.5|4412.9|875
1628158200000|2021-08-05 10:10:00|4414.87|4414.27|4414.25|4413.65|4415|4414.4|4414|4413.4|823
1628158500000|2021-08-05 10:15:00|4414.5|4413.9|4413|4412.4|4414.5|4413.9|4412.75|4412.15|2098
1628158800000|2021-08-05 10:20:00|4412.75|4412.15|4411|4410.4|4413|4412.4|4410.25|4409.65|3101
1628159100000|2021-08-05 10:25:00|4411.12|4410.52|4411.25|4410.65|4411.75|4411.15|4411|4410.4|754
1628159400000|2021-08-05 10:30:00|4411.5|4410.9|4411.5|4410.9|4411.5|4410.9|4411|4410.4|397
1628159700000|2021-08-05 10:35:00|4411.37|4410.77|4410.75|4410.15|4411.5|4410.9|4410.75|4410.15|815
1628160000000|2021-08-05 10:40:00|4410.87|4410.27|4411.25|4410.65|4411.5|4410.9|4410.75|4410.15|682
1628160300000|2021-08-05 10:45:00|4411.5|4410.9|4412.5|4411.9|4412.5|4411.9|4411.25|4410.65|459
1628160600000|2021-08-05 10:50:00|4412.37|4411.77|4410.75|4410.15|4412.5|4411.9|4410.5|4409.9|1559
1628160900000|2021-08-05 10:55:00|4410.5|4409.9|4410.25|4409.65|4410.62|4410.02|4409.5|4408.9|620
1628161200000|2021-08-05 11:00:00|4411|4410.4|4409.75|4409.15|4411.25|4410.65|4409.5|4408.9|1465
1628161500000|2021-08-05 11:05:00|4409.87|4409.27|4410|4409.4|4410.75|4410.15|4409.37|4408.77|1122
1628161800000|2021-08-05 11:10:00|4409.87|4409.27|4409.5|4408.9|4410|4409.4|4409|4408.4|1166
1628162100000|2021-08-05 11:15:00|4409.37|4408.77|4410.25|4409.65|4410.25|4409.65|4409|4408.4|685
1628162400000|2021-08-05 11:20:00|4410.5|4409.9|4409.5|4408.9|4410.75|4410.15|4409.25|4408.65|1490
1628162700000|2021-08-05 11:25:00|4409.62|4409.02|4410|4409.4|4410|4409.4|4409.5|4408.9|290
1628163000000|2021-08-05 11:30:00|4409.87|4409.27|4412.75|4412.15|4412.87|4412.27|4409.75|4409.15|2466
1628163300000|2021-08-05 11:35:00|4412.5|4411.9|4412.5|4411.9|4413.12|4412.52|4412|4411.4|1127
1628163600000|2021-08-05 11:40:00|4412.62|4412.02|4412.75|4412.15|4412.75|4412.15|4412|4411.4|682
1628163900000|2021-08-05 11:45:00|4412.5|4411.9|4412.25|4411.65|4412.62|4412.02|4412|4411.4|526
1628164200000|2021-08-05 11:50:00|4412.5|4411.9|4412.25|4411.65|4412.75|4412.15|4412|4411.4|548
1628164500000|2021-08-05 11:55:00|4412|4411.4|4413|4412.4|4413|4412.4|4412|4411.4|415
1628164800000|2021-08-05 12:00:00|4412.75|4412.15|4412.75|4412.15|4413.75|4413.15|4412.5|4411.9|1514
1628165100000|2021-08-05 12:05:00|4412.62|4412.02|4413|4412.4|4413|4412.4|4411.75|4411.15|928
1628165400000|2021-08-05 12:10:00|4412.87|4412.27|4413.25|4412.65|4413.25|4412.65|4412.75|4412.15|437
1628165700000|2021-08-05 12:15:00|4413.12|4412.52|4413|4412.4|4413.25|4412.65|4413|4412.4|1001
1628166000000|2021-08-05 12:20:00|4412.87|4412.27|4412.75|4412.15|4413.5|4412.9|4412.5|4411.9|1282
1628166300000|2021-08-05 12:25:00|4412.5|4411.9|4413|4412.4|4414|4413.4|4412.5|4411.9|1395
1628166600000|2021-08-05 12:30:00|4413.12|4412.52|4412.75|4412.15|4413.5|4412.9|4412|4411.4|1919
1628166900000|2021-08-05 12:35:00|4412.62|4412.02|4413.5|4412.9|4413.87|4413.27|4412.25|4411.65|1592
1628167200000|2021-08-05 12:40:00|4413.62|4413.02|4411.25|4410.65|4414.25|4413.65|4410|4409.4|5522
1628167500000|2021-08-05 12:45:00|4411|4410.4|4411.25|4410.65|4411.75|4411.15|4410.87|4410.27|929
1628167800000|2021-08-05 12:50:00|4411.12|4410.52|4409|4408.4|4411.25|4410.65|4409|4408.4|2072
1628168100000|2021-08-05 12:55:00|4409.12|4408.52|4409.75|4409.15|4410|4409.4|4408.5|4407.9|2076
1628168400000|2021-08-05 13:00:00|4409.5|4408.9|4411.25|4410.65|4411.62|4411.02|4409.5|4408.9|2805
1628168700000|2021-08-05 13:05:00|4411|4410.4|4410.75|4410.15|4411.25|4410.65|4410.75|4410.15|1072
1628169000000|2021-08-05 13:10:00|4410.5|4409.9|4410.5|4409.9|4410.5|4409.9|4409.25|4408.65|1937
1628169300000|2021-08-05 13:15:00|4410.75|4410.15|4410.5|4409.9|4412.25|4411.65|4410.5|4409.9|2817
1628169600000|2021-08-05 13:20:00|4410|4409.4|4411.25|4410.65|4411.5|4410.9|4410|4409.4|1243
1628169900000|2021-08-05 13:25:00|4411.37|4410.77|4413.25|4412.65|4413.25|4412.65|4411.37|4410.77|3286
1628170200000|2021-08-05 13:30:00|4413.15|4412.75|4413.4|4413|4414.65|4414.25|4409.9|4409.5|33689
1628170500000|2021-08-05 13:35:00|4413.65|4413.25|4416.4|4416|4416.9|4416.5|4413.65|4413.25|15941
1628170800000|2021-08-05 13:40:00|4416.15|4415.75|4415.4|4415|4416.65|4416.25|4413.65|4413.25|12761
1628171100000|2021-08-05 13:45:00|4415.65|4415.25|4414.65|4414.25|4417.65|4417.25|4414.4|4414|12601
1628171400000|2021-08-05 13:50:00|4415.15|4414.75|4417.15|4416.75|4417.65|4417.25|4415.15|4414.75|10593
1628171700000|2021-08-05 13:55:00|4416.9|4416.5|4419.15|4418.75|4419.15|4418.75|4415.9|4415.5|9914
1628172000000|2021-08-05 14:00:00|4419.65|4419.25|4419.4|4419|4419.9|4419.5|4417.65|4417.25|12765
1628172300000|2021-08-05 14:05:00|4419.65|4419.25|4418.9|4418.5|4419.65|4419.25|4417.9|4417.5|8729
1628172600000|2021-08-05 14:10:00|4418.65|4418.25|4418.9|4418.5|4419.65|4419.25|4416.4|4416|15377
1628172900000|2021-08-05 14:15:00|4419.15|4418.75|4417.15|4416.75|4419.65|4419.25|4416.4|4416|10689
1628173200000|2021-08-05 14:20:00|4417.4|4417|4415.65|4415.25|4417.4|4417|4415.4|4415|7953
1628173500000|2021-08-05 14:25:00|4415.9|4415.5|4415.65|4415.25|4416.65|4416.25|4414.65|4414.25|7359
1628173800000|2021-08-05 14:30:00|4415.9|4415.5|4416.4|4416|4416.9|4416.5|4415.4|4415|8679
1628174100000|2021-08-05 14:35:00|4416.65|4416.25|4415.9|4415.5|4417.15|4416.75|4415.15|4414.75|6547
1628174400000|2021-08-05 14:40:00|4416.15|4415.75|4418.08|4417.68|4418.4|4418|4415.9|4415.5|6336
1628174700000|2021-08-05 14:45:00|4418.18|4417.78|4419.33|4418.93|4419.43|4419.03|4417.68|4417.28|8073
1628175000000|2021-08-05 14:50:00|4419.58|4419.18|4421.68|4421.28|4421.93|4421.53|4419.58|4419.18|9575
1628175300000|2021-08-05 14:55:00|4421.93|4421.53|4421.68|4421.28|4422.43|4422.03|4420.68|4420.28|7194
1628175600000|2021-08-05 15:00:00|4421.43|4421.03|4422.43|4422.03|4422.93|4422.53|4420.93|4420.53|9332
1628175900000|2021-08-05 15:05:00|4422.18|4421.78|4420.43|4420.03|4422.43|4422.03|4420.43|4420.03|5451
1628176200000|2021-08-05 15:10:00|4420.68|4420.28|4421.68|4421.28|4421.93|4421.53|4420.43|4420.03|6386
1628176500000|2021-08-05 15:15:00|4421.43|4421.03|4420.93|4420.53|4422.05|4421.65|4419.93|4419.53|7352
1628176800000|2021-08-05 15:20:00|4421.18|4420.78|4421.43|4421.03|4422.18|4421.78|4420.93|4420.53|4530
1628177100000|2021-08-05 15:25:00|4421.68|4421.28|4422.43|4422.03|4422.93|4422.53|4421.18|4420.78|6681
1628177400000|2021-08-05 15:30:00|4422.18|4421.78|4422.68|4422.28|4423.18|4422.78|4422.18|4421.78|5380
1628177700000|2021-08-05 15:35:00|4422.93|4422.53|4421.43|4421.03|4422.93|4422.53|4421.18|4420.78|5430
1628178000000|2021-08-05 15:40:00|4421.18|4420.78|4420.93|4420.53|4421.43|4421.03|4420.18|4419.78|6355
1628178300000|2021-08-05 15:45:00|4420.68|4420.28|4420.93|4420.53|4421.18|4420.78|4420.18|4419.78|5561
1628178600000|2021-08-05 15:50:00|4421.18|4420.78|4421.68|4421.28|4421.93|4421.53|4420.8|4420.4|5258
1628178900000|2021-08-05 15:55:00|4421.55|4421.15|4420.68|4420.28|4421.68|4421.28|4419.68|4419.28|5806
1628179200000|2021-08-05 16:00:00|4420.8|4420.4|4419.68|4419.28|4420.93|4420.53|4419.18|4418.78|5368
1628179500000|2021-08-05 16:05:00|4419.43|4419.03|4421.18|4420.78|4421.43|4421.03|4419.43|4419.03|4723
1628179800000|2021-08-05 16:10:00|4421.3|4420.9|4421.93|4421.53|4421.93|4421.53|4421.18|4420.78|3331
1628180100000|2021-08-05 16:15:00|4422.05|4421.65|4420.68|4420.28|4422.05|4421.65|4420.43|4420.03|3931
1628180400000|2021-08-05 16:20:00|4420.93|4420.53|4420.43|4420.03|4420.93|4420.53|4419.93|4419.53|3587
1628180700000|2021-08-05 16:25:00|4420.55|4420.15|4419.93|4419.53|4420.68|4420.28|4419.43|4419.03|3826
1628181000000|2021-08-05 16:30:00|4420.18|4419.78|4419.68|4419.28|4420.68|4420.28|4419.43|4419.03|3406
1628181300000|2021-08-05 16:35:00|4419.93|4419.53|4418.68|4418.28|4419.93|4419.53|4418.43|4418.03|4908
1628181600000|2021-08-05 16:40:00|4418.43|4418.03|4417.43|4417.03|4418.43|4418.03|4417.18|4416.78|5184
1628181900000|2021-08-05 16:45:00|4417.18|4416.78|4417.68|4417.28|4417.68|4417.28|4416.68|4416.28|4026
1628182200000|2021-08-05 16:50:00|4417.93|4417.53|4417.43|4417.03|4418.18|4417.78|4417.43|4417.03|2576
1628182500000|2021-08-05 16:55:00|4417.18|4416.78|4416.43|4416.03|4417.18|4416.78|4416.43|4416.03|3248
1628182800000|2021-08-05 17:00:00|4416.18|4415.78|4417.18|4416.78|4417.18|4416.78|4415.93|4415.53|4630
1628183100000|2021-08-05 17:05:00|4417.43|4417.03|4416.93|4416.53|4417.43|4417.03|4416.18|4415.78|3033
1628183400000|2021-08-05 17:10:00|4417.18|4416.78|4417.93|4417.53|4417.93|4417.53|4416.93|4416.53|3540
1628183700000|2021-08-05 17:15:00|4417.8|4417.4|4418.18|4417.78|4418.18|4417.78|4417.18|4416.78|2722
1628184000000|2021-08-05 17:20:00|4417.93|4417.53|4418.43|4418.03|4418.68|4418.28|4417.68|4417.28|3935
1628184300000|2021-08-05 17:25:00|4418.68|4418.28|4419.18|4418.78|4419.68|4419.28|4418.43|4418.03|4266
1628184600000|2021-08-05 17:30:00|4419.43|4419.03|4419.43|4419.03|4420.18|4419.78|4419.18|4418.78|3953
1628184900000|2021-08-05 17:35:00|4419.55|4419.15|4419.43|4419.03|4419.68|4419.28|4418.93|4418.53|3038
1628185200000|2021-08-05 17:40:00|4419.68|4419.28|4419.43|4419.03|4419.93|4419.53|4419.43|4419.03|3263
1628185500000|2021-08-05 17:45:00|4419.68|4419.28|4420.43|4420.03|4420.68|4420.28|4419.43|4419.03|3349
1628185800000|2021-08-05 17:50:00|4420.18|4419.78|4420.68|4420.28|4420.68|4420.28|4420.18|4419.78|2570
1628186100000|2021-08-05 17:55:00|4420.93|4420.53|4421.68|4421.28|4421.68|4421.28|4420.68|4420.28|3663
1628186400000|2021-08-05 18:00:00|4421.43|4421.03|4421.68|4421.28|4422.93|4422.53|4421.43|4421.03|8502
1628186700000|2021-08-05 18:05:00|4421.8|4421.4|4420.93|4420.53|4421.93|4421.53|4419.93|4419.53|6949
1628187000000|2021-08-05 18:10:00|4421.18|4420.78|4420.18|4419.78|4421.43|4421.03|4420.18|4419.78|3374
1628187300000|2021-08-05 18:15:00|4420.43|4420.03|4420.68|4420.28|4421.18|4420.78|4420.18|4419.78|3014
1628187600000|2021-08-05 18:20:00|4420.55|4420.15|4419.68|4419.28|4420.55|4420.15|4419.68|4419.28|3615
1628187900000|2021-08-05 18:25:00|4419.93|4419.53|4419.93|4419.53|4420.68|4420.28|4419.93|4419.53|2841
1628188200000|2021-08-05 18:30:00|4419.8|4419.4|4419.68|4419.28|4420.18|4419.78|4419.18|4418.78|3700
1628188500000|2021-08-05 18:35:00|4419.43|4419.03|4420.18|4419.78|4420.43|4420.03|4419.43|4419.03|2420
1628188800000|2021-08-05 18:40:00|4420.43|4420.03|4420.18|4419.78|4421.18|4420.78|4420.18|4419.78|3022
1628189100000|2021-08-05 18:45:00|4419.93|4419.53|4419.68|4419.28|4419.93|4419.53|4418.93|4418.53|4144
1628189400000|2021-08-05 18:50:00|4419.43|4419.03|4418.93|4418.53|4420.43|4420.03|4418.68|4418.28|3771
1628189700000|2021-08-05 18:55:00|4418.8|4418.4|4419.18|4418.78|4419.93|4419.53|4418.68|4418.28|3904
1628190000000|2021-08-05 19:00:00|4418.68|4418.28|4420.68|4420.28|4420.68|4420.28|4418.68|4418.28|4989
1628190300000|2021-08-05 19:05:00|4420.43|4420.03|4420.18|4419.78|4421.18|4420.78|4420.18|4419.78|4596
1628190600000|2021-08-05 19:10:00|4419.93|4419.53|4419.93|4419.53|4420.93|4420.53|4419.68|4419.28|6178
1628190900000|2021-08-05 19:15:00|4419.68|4419.28|4418.68|4418.28|4420.18|4419.78|4418.43|4418.03|6000
1628191200000|2021-08-05 19:20:00|4418.93|4418.53|4419.18|4418.78|4419.68|4419.28|4418.43|4418.03|3275
1628191500000|2021-08-05 19:25:00|4419.3|4418.9|4420.18|4419.78|4420.43|4420.03|4419.18|4418.78|4675
1628191800000|2021-08-05 19:30:00|4419.93|4419.53|4421.68|4421.28|4421.68|4421.28|4419.68|4419.28|6003
1628192100000|2021-08-05 19:35:00|4421.8|4421.4|4422.93|4422.53|4422.93|4422.53|4421.8|4421.4|7357
1628192400000|2021-08-05 19:40:00|4422.68|4422.28|4423.93|4423.53|4424.18|4423.78|4422.43|4422.03|9091
1628192700000|2021-08-05 19:45:00|4424.18|4423.78|4424.68|4424.28|4424.68|4424.28|4423.18|4422.78|10394
1628193000000|2021-08-05 19:50:00|4424.93|4424.53|4426.43|4426.03|4426.43|4426.03|4424.43|4424.03|15255
1628193300000|2021-08-05 19:55:00|4426.18|4425.78|4429.68|4429.28|4430.68|4430.28|4426.18|4425.78|54982
1628193600000|2021-08-05 20:00:00|4429.15|4428.75|4427.5|4426.9|4429.5|4428.9|4426.75|4426.15|27587
1628193900000|2021-08-05 20:05:00|4427.25|4426.65|4427.25|4426.65|4427.5|4426.9|4426.75|4426.15|7178
1628194200000|2021-08-05 20:10:00|4427|4426.4|4428|4427.4|4428.25|4427.65|4426.5|4425.9|8028
1628194500000|2021-08-05 20:15:00|4427.87|4427.27|4428|4427.4|4428|4427.4|4427.75|4427.15|1013
1628194800000|2021-08-05 20:20:00|4427.75|4427.15|4428|4427.4|4428|4427.4|4427.75|4427.15|980
1628195100000|2021-08-05 20:25:00|4427.75|4427.15|4427.75|4427.15|4428|4427.4|4427.75|4427.15|468
1628195400000|2021-08-05 20:30:00|4428|4427.4|4427.75|4427.15|4428|4427.4|4427.75|4427.15|442
1628195700000|2021-08-05 20:35:00|4428|4427.4|4428.25|4427.65|4428.75|4428.15|4427.75|4427.15|1919
1628196000000|2021-08-05 20:40:00|4428.37|4427.77|4428.65|4428.05|4428.9|4428.3|4428.25|4427.65|780
1628196300000|2021-08-05 20:45:00|4428.9|4428.3|4429.4|4428.8|4429.4|4428.8|4428.65|4428.05|1474
1628196600000|2021-08-05 20:50:00|||||||||583
1628196900000|2021-08-05 20:55:00|4429.27|4428.67|4429.82|4428.32|4429.82|4428.92|4429.27|4428.3|1165
1628197200000|2021-08-05 21:00:00|4429.8|4428.3|4429.69|4428.19|4429.8|4428.3|4429.54|4428.04|2
1628197800000|2021-08-05 21:10:00|4429.72|4428.22|4429.54|4428.04|4429.72|4428.22|4429.54|4428.04|0
1628198100000|2021-08-05 21:15:00|4429.69|4428.19|4429.36|4427.86|4429.72|4428.22|4429.36|4427.86|0
1628198400000|2021-08-05 21:20:00|4429.32|4427.82|4429.54|4428.04|4429.54|4428.04|4429.32|4427.82|0
1628198700000|2021-08-05 21:25:00|4429.51|4428.01|4429.54|4428.04|4429.54|4428.04|4429.51|4428.01|0
1628199000000|2021-08-05 21:30:00|4429.61|4428.11|4429.87|4428.37|4430.24|4428.74|4429.25|4427.75|0
1628199300000|2021-08-05 21:35:00|4429.69|4428.19|4429.69|4428.19|4429.69|4428.19|4429.69|4428.19|0
1628199600000|2021-08-05 21:40:00|4429.87|4428.37|4429.91|4428.41|4429.91|4428.41|4429.58|4428.08|0
1628199900000|2021-08-05 21:45:00|4429.58|4428.08|4429.43|4427.93|4429.61|4428.11|4429.15|4427.65|0
1628200200000|2021-08-05 21:50:00|4429.47|4427.97|4429.58|4428.08|4429.61|4428.11|4429.25|4427.75|0
1628200500000|2021-08-05 21:55:00|4429.43|4427.93|4429.47|4427.97|4429.47|4427.97|4429.15|4427.65|0
1628200800000|2021-08-05 22:00:00|4428.52|4427.92|4428.4|4427.8|4428.9|4428.3|4427.65|4427.05|943
1628201100000|2021-08-05 22:05:00|4428.52|4427.92|4427.9|4427.3|4428.65|4428.05|4427.9|4427.3|279
1628201400000|2021-08-05 22:10:00|4428.02|4427.42|4427.4|4426.8|4428.15|4427.55|4427.4|4426.8|212
1628201700000|2021-08-05 22:15:00|4427.52|4426.92|4427.4|4426.8|4427.9|4427.3|4427.15|4426.55|399
1628202000000|2021-08-05 22:20:00|4427.52|4426.92|4427.65|4427.05|4427.9|4427.3|4427.52|4426.92|141
1628202300000|2021-08-05 22:25:00|4427.9|4427.3|4427.65|4427.05|4427.9|4427.3|4427.4|4426.8|162
1628202600000|2021-08-05 22:30:00|4427.77|4427.17|4426.9|4426.3|4427.77|4427.17|4426.9|4426.3|160
1628202900000|2021-08-05 22:35:00|4426.65|4426.05|4426.65|4426.05|4426.9|4426.3|4426.52|4425.92|465
1628203200000|2021-08-05 22:40:00|4426.52|4425.92|4426.4|4425.8|4426.65|4426.05|4426.15|4425.55|393
1628203500000|2021-08-05 22:45:00|4426.65|4426.05|4426.4|4425.8|4426.9|4426.3|4426.4|4425.8|256
1628203800000|2021-08-05 22:50:00|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|4426.65|4426.05|109
1628204100000|2021-08-05 22:55:00|4426.77|4426.17|4426.65|4426.05|4426.9|4426.3|4426.52|4425.92|130
1628204400000|2021-08-05 23:00:00|4426.52|4425.92|4427.15|4426.55|4427.15|4426.55|4426.52|4425.92|182
1628204700000|2021-08-05 23:05:00|4427.02|4426.42|4426.65|4426.05|4427.15|4426.55|4426.65|4426.05|216
1628205000000|2021-08-05 23:10:00|4426.4|4425.8|4426.4|4425.8|4426.4|4425.8|4426.27|4425.67|142
1628205300000|2021-08-05 23:15:00|4426.27|4425.67|4426.4|4425.8|4426.52|4425.92|4425.9|4425.3|424
1628205600000|2021-08-05 23:20:00|4426.15|4425.55|4426.15|4425.55|4426.4|4425.8|4426.15|4425.55|203
1628205900000|2021-08-05 23:25:00|4425.9|4425.3|4425.9|4425.3|4426.15|4425.55|4425.65|4425.05|285
1628206200000|2021-08-05 23:30:00|4425.65|4425.05|4425.9|4425.3|4425.9|4425.3|4425.65|4425.05|105
1628206500000|2021-08-05 23:35:00|4426.02|4425.42|4425.65|4425.05|4426.15|4425.55|4425.4|4424.8|265
1628206800000|2021-08-05 23:40:00|4425.77|4425.17|4425.9|4425.3|4426.4|4425.8|4425.77|4425.17|342
1628207100000|2021-08-05 23:45:00|4425.77|4425.17|4425.15|4424.55|4425.9|4425.3|4425.15|4424.55|397
1628207400000|2021-08-05 23:50:00|4425.02|4424.42|4425.15|4424.55|4425.4|4424.8|4424.9|4424.3|265
1628207700000|2021-08-05 23:55:00|4425.02|4424.42|4425.15|4424.55|4425.4|4424.8|4424.9|4424.3|324
1628208000000|2021-08-06 00:00:00|4424.9|4424.3|4424.9|4424.3|4425.15|4424.55|4424.4|4423.8|727
1628208300000|2021-08-06 00:05:00|4425.15|4424.55|4426.4|4425.8|4426.65|4426.05|4424.9|4424.3|702
1628208600000|2021-08-06 00:10:00|4426.65|4426.05|4426.65|4426.05|4427.4|4426.8|4426.4|4425.8|1047
1628208900000|2021-08-06 00:15:00|4426.77|4426.17|4426.4|4425.8|4427.4|4426.8|4426.15|4425.55|563
1628209200000|2021-08-06 00:20:00|4426.27|4425.67|4426.4|4425.8|4426.65|4426.05|4426.15|4425.55|381
1628209500000|2021-08-06 00:25:00|4426.27|4425.67|4426.4|4425.8|4426.9|4426.3|4426.15|4425.55|340
1628209800000|2021-08-06 00:30:00|4426.27|4425.67|4426.9|4426.3|4427.15|4426.55|4426.15|4425.55|280
1628210100000|2021-08-06 00:35:00|4427.02|4426.42|4426.65|4426.05|4427.15|4426.55|4426.65|4426.05|193
1628210400000|2021-08-06 00:40:00|4426.9|4426.3|4426.65|4426.05|4426.9|4426.3|4426.65|4426.05|149
1628210700000|2021-08-06 00:45:00|4426.77|4426.17|4425.9|4425.3|4426.9|4426.3|4425.9|4425.3|315
1628211000000|2021-08-06 00:50:00|4425.65|4425.05|4425.4|4424.8|4425.9|4425.3|4425.15|4424.55|424
1628211300000|2021-08-06 00:55:00|4425.52|4424.92|4425.65|4425.05|4425.9|4425.3|4425.15|4424.55|592
1628211600000|2021-08-06 01:00:00|4425.4|4424.8|4424.9|4424.3|4425.4|4424.8|4424.65|4424.05|714
1628211900000|2021-08-06 01:05:00|4425.02|4424.42|4425.15|4424.55|4425.15|4424.55|4424.65|4424.05|295
1628212200000|2021-08-06 01:10:00|4425.27|4424.67|4425.15|4424.55|4425.4|4424.8|4424.9|4424.3|343
1628212500000|2021-08-06 01:15:00|4425.27|4424.67|4425.65|4425.05|4425.65|4425.05|4424.9|4424.3|466
1628212800000|2021-08-06 01:20:00|4425.52|4424.92|4424.65|4424.05|4425.52|4424.92|4424.52|4423.92|470
1628213100000|2021-08-06 01:25:00|4424.9|4424.3|4424.9|4424.3|4425.15|4424.55|4424.65|4424.05|336
1628213400000|2021-08-06 01:30:00|4424.77|4424.17|4424.9|4424.3|4425.15|4424.55|4424.4|4423.8|832
1628213700000|2021-08-06 01:35:00|4425.15|4424.55|4424.4|4423.8|4425.4|4424.8|4424.4|4423.8|529
1628214000000|2021-08-06 01:40:00|4424.65|4424.05|4425.4|4424.8|4425.4|4424.8|4424.65|4424.05|490
1628214300000|2021-08-06 01:45:00|4425.15|4424.55|4424.9|4424.3|4425.4|4424.8|4424.65|4424.05|401
1628214600000|2021-08-06 01:50:00|4424.77|4424.17|4425.65|4425.05|4425.65|4425.05|4424.77|4424.17|400
1628214900000|2021-08-06 01:55:00|4425.52|4424.92|4426.15|4425.55|4426.65|4426.05|4425.15|4424.55|480
1628215200000|2021-08-06 02:00:00|4425.9|4425.3|4425.9|4425.3|4426.15|4425.55|4425.52|4424.92|297
1628215500000|2021-08-06 02:05:00|4426.02|4425.42|4426.15|4425.55|4426.4|4425.8|4425.9|4425.3|303
1628215800000|2021-08-06 02:10:00|4426.02|4425.42|4426.4|4425.8|4426.4|4425.8|4425.52|4424.92|482
1628216100000|2021-08-06 02:15:00|4426.15|4425.55|4426.15|4425.55|4426.4|4425.8|4425.9|4425.3|258
1628216400000|2021-08-06 02:20:00|4425.9|4425.3|4425.9|4425.3|4426.15|4425.55|4425.65|4425.05|224
1628216700000|2021-08-06 02:25:00|4425.65|4425.05|4426.15|4425.55|4426.4|4425.8|4425.65|4425.05|254
1628217000000|2021-08-06 02:30:00|4425.9|4425.3|4426.4|4425.8|4426.4|4425.8|4425.9|4425.3|161
1628217300000|2021-08-06 02:35:00|4426.27|4425.67|4425.65|4425.05|4426.4|4425.8|4425.65|4425.05|264
1628217600000|2021-08-06 02:40:00|4425.9|4425.3|4426.15|4425.55|4426.15|4425.55|4425.65|4425.05|242
1628217900000|2021-08-06 02:45:00|4426.02|4425.42|4425.9|4425.3|4426.15|4425.55|4425.65|4425.05|170
1628218200000|2021-08-06 02:50:00|4426.02|4425.42|4425.9|4425.3|4426.15|4425.55|4425.9|4425.3|219
1628218500000|2021-08-06 02:55:00|4425.65|4425.05|4426.15|4425.55|4426.15|4425.55|4425.65|4425.05|141
1628218800000|2021-08-06 03:00:00|4426.27|4425.67|4426.15|4425.55|4426.4|4425.8|4426.15|4425.55|131
1628219100000|2021-08-06 03:05:00|4426.27|4425.67|4426.65|4426.05|4426.9|4426.3|4426.15|4425.55|213
1628219400000|2021-08-06 03:10:00|4426.9|4426.3|4427.4|4426.8|4427.4|4426.8|4426.65|4426.05|296
1628219700000|2021-08-06 03:15:00|4427.15|4426.55|4427.15|4426.55|4427.4|4426.8|4427.15|4426.55|280
1628220000000|2021-08-06 03:20:00|4427.02|4426.42|4427.15|4426.55|4427.4|4426.8|4426.9|4426.3|160
1628220300000|2021-08-06 03:25:00|4427.27|4426.67|4427.4|4426.8|4427.65|4427.05|4427.15|4426.55|273
1628220600000|2021-08-06 03:30:00|4427.52|4426.92|4427.15|4426.55|4427.9|4427.3|4427.15|4426.55|282
1628220900000|2021-08-06 03:35:00|4427.27|4426.67|4427.65|4427.05|4427.77|4427.17|4427.15|4426.55|331
1628221200000|2021-08-06 03:40:00|4427.4|4426.8|4427.15|4426.55|4427.4|4426.8|4427.15|4426.55|150
1628221500000|2021-08-06 03:45:00|4427.27|4426.67|4427.4|4426.8|4427.9|4427.3|4427.27|4426.67|272
1628221800000|2021-08-06 03:50:00|4427.52|4426.92|4427.27|4426.67|4427.9|4427.3|4427.15|4426.55|270
1628222100000|2021-08-06 03:55:00|4427.15|4426.55|4428.4|4427.8|4428.65|4428.05|4427.15|4426.55|405
1628222400000|2021-08-06 04:00:00|4428.15|4427.55|4427.9|4427.3|4428.15|4427.55|4427.9|4427.3|214
1628222700000|2021-08-06 04:05:00|4428.02|4427.42|4428.15|4427.55|4428.4|4427.8|4427.9|4427.3|190
1628223000000|2021-08-06 04:10:00|4427.9|4427.3|4428.15|4427.55|4428.15|4427.55|4427.9|4427.3|161
1628223300000|2021-08-06 04:15:00|4427.9|4427.3|4427.15|4426.55|4427.9|4427.3|4427.15|4426.55|200
1628223600000|2021-08-06 04:20:00|4427.4|4426.8|4427.15|4426.55|4427.4|4426.8|4426.9|4426.3|270
1628223900000|2021-08-06 04:25:00|4427.27|4426.67|4427.65|4427.05|4427.65|4427.05|4427.15|4426.55|129
1628224200000|2021-08-06 04:30:00|4427.77|4427.17|4428.15|4427.55|4428.15|4427.55|4427.65|4427.05|222
1628224500000|2021-08-06 04:35:00|4428.02|4427.42|4427.65|4427.05|4428.15|4427.55|4427.65|4427.05|149
1628224800000|2021-08-06 04:40:00|4427.9|4427.3|4427.9|4427.3|4427.9|4427.3|4427.65|4427.05|102
1628225100000|2021-08-06 04:45:00|4427.77|4427.17|4428.15|4427.55|4428.15|4427.55|4427.65|4427.05|72
1628225400000|2021-08-06 04:50:00|4427.9|4427.3|4427.65|4427.05|4427.9|4427.3|4427.65|4427.05|82
1628225700000|2021-08-06 04:55:00|4427.4|4426.8|4427.65|4427.05|4427.65|4427.05|4427.4|4426.8|95
1628226000000|2021-08-06 05:00:00|4427.52|4426.92|4427.65|4427.05|4427.9|4427.3|4427.4|4426.8|299
1628226300000|2021-08-06 05:05:00|4427.77|4427.17|4426.9|4426.3|4427.9|4427.3|4426.9|4426.3|307
1628226600000|2021-08-06 05:10:00|4427.02|4426.42|4427.4|4426.8|4427.4|4426.8|4426.65|4426.05|430
1628226900000|2021-08-06 05:15:00|4427.15|4426.55|4427.65|4427.05|4427.9|4427.3|4427.15|4426.55|273
1628227200000|2021-08-06 05:20:00|4427.52|4426.92|4427.15|4426.55|4427.77|4427.17|4427.15|4426.55|170
1628227500000|2021-08-06 05:25:00|4427.4|4426.8|4427.15|4426.55|4427.4|4426.8|4426.9|4426.3|258
1628227800000|2021-08-06 05:30:00|4427.27|4426.67|4428.15|4427.55|4428.15|4427.55|4427.15|4426.55|354
1628228100000|2021-08-06 05:35:00|4427.9|4427.3|4427.4|4426.8|4428.15|4427.55|4427.15|4426.55|356
1628228400000|2021-08-06 05:40:00|4427.52|4426.92|4427.4|4426.8|4427.65|4427.05|4427.27|4426.67|215
1628228700000|2021-08-06 05:45:00|4427.65|4427.05|4427.9|4427.3|4428.15|4427.55|4427.4|4426.8|204
1628229000000|2021-08-06 05:50:00|4428.15|4427.55|4428.65|4428.05|4428.9|4428.3|4427.9|4427.3|522
1628229300000|2021-08-06 05:55:00|4428.77|4428.17|4428.9|4428.3|4428.9|4428.3|4428.4|4427.8|264
1628229600000|2021-08-06 06:00:00|4428.65|4428.05|4428.65|4428.05|4428.9|4428.3|4427.9|4427.3|914
1628229900000|2021-08-06 06:05:00|4428.52|4427.92|4428.4|4427.8|4428.65|4428.05|4428.15|4427.55|277
1628230200000|2021-08-06 06:10:00|4428.52|4427.92|4428.65|4428.05|4428.9|4428.3|4428.15|4427.55|279
1628230500000|2021-08-06 06:15:00|4428.4|4427.8|4428.65|4428.05|4428.65|4428.05|4427.9|4427.3|333
1628230800000|2021-08-06 06:20:00|4428.4|4427.8|4429.65|4429.05|4429.9|4429.3|4428.4|4427.8|724
1628231100000|2021-08-06 06:25:00|4429.9|4429.3|4429.65|4429.05|4429.9|4429.3|4429.4|4428.8|521
1628231400000|2021-08-06 06:30:00|4429.52|4428.92|4429.4|4428.8|4429.65|4429.05|4429.15|4428.55|343
1628231700000|2021-08-06 06:35:00|4429.27|4428.67|4429.65|4429.05|4429.9|4429.3|4429.15|4428.55|315
1628232000000|2021-08-06 06:40:00|4429.77|4429.17|4428.65|4428.05|4429.9|4429.3|4427.9|4427.3|928
1628232300000|2021-08-06 06:45:00|4428.4|4427.8|4428.65|4428.05|4428.65|4428.05|4428.4|4427.8|497
1628232600000|2021-08-06 06:50:00|4428.4|4427.8|4428.15|4427.55|4428.9|4428.3|4428.15|4427.55|271
1628232900000|2021-08-06 06:55:00|4428.4|4427.8|4428.4|4427.8|4428.65|4428.05|4427.9|4427.3|378
1628233200000|2021-08-06 07:00:00|4428.52|4427.92|4428.4|4427.8|4428.9|4428.3|4427.15|4426.55|2261
1628233500000|2021-08-06 07:05:00|4428.15|4427.55|4427.4|4426.8|4428.65|4428.05|4427.15|4426.55|2452
1628233800000|2021-08-06 07:10:00|4427.15|4426.55|4426.15|4425.55|4427.15|4426.55|4425.65|4425.05|1533
1628234100000|2021-08-06 07:15:00|4426.02|4425.42|4426.9|4426.3|4427.15|4426.55|4425.4|4424.8|997
1628234400000|2021-08-06 07:20:00|4427.02|4426.42|4427.15|4426.55|4427.15|4426.55|4426.4|4425.8|624
1628234700000|2021-08-06 07:25:00|4426.9|4426.3|4427.15|4426.55|4427.9|4427.3|4426.65|4426.05|754
1628235000000|2021-08-06 07:30:00|4426.9|4426.3|4426.15|4425.55|4427.15|4426.55|4425.9|4425.3|529
1628235300000|2021-08-06 07:35:00|4425.9|4425.3|4426.15|4425.55|4426.4|4425.8|4425.4|4424.8|531
1628235600000|2021-08-06 07:40:00|4426.02|4425.42|4426.65|4426.05|4426.9|4426.3|4425.77|4425.17|695
1628235900000|2021-08-06 07:45:00|4426.52|4425.92|4426.65|4426.05|4426.65|4426.05|4425.9|4425.3|701
1628236200000|2021-08-06 07:50:00|4426.52|4425.92|4426.65|4426.05|4427.65|4427.05|4426.15|4425.55|1086
1628236500000|2021-08-06 07:55:00|4426.9|4426.3|4427.15|4426.55|4427.15|4426.55|4426.4|4425.8|469
1628236800000|2021-08-06 08:00:00|4426.9|4426.3|4425.9|4425.3|4427.15|4426.55|4425.65|4425.05|674
1628237100000|2021-08-06 08:05:00|4426.02|4425.42|4425.65|4425.05|4426.4|4425.8|4425.65|4425.05|552
1628237400000|2021-08-06 08:10:00|4425.77|4425.17|4426.15|4425.55|4426.15|4425.55|4425.65|4425.05|332
1628237700000|2021-08-06 08:15:00|4426.02|4425.42|4426.65|4426.05|4426.65|4426.05|4425.9|4425.3|549
1628238000000|2021-08-06 08:20:00|4426.4|4425.8|4427.15|4426.55|4427.15|4426.55|4426.15|4425.55|616
1628238300000|2021-08-06 08:25:00|4427.27|4426.67|4427.65|4427.05|4427.9|4427.3|4427.27|4426.67|575
1628238600000|2021-08-06 08:30:00|4427.4|4426.8|4427.4|4426.8|4427.65|4427.05|4427.4|4426.8|403
1628238900000|2021-08-06 08:35:00|4427.52|4426.92|4427.65|4427.05|4428.15|4427.55|4427.52|4426.92|386
1628239200000|2021-08-06 08:40:00|4427.9|4427.3|4428.15|4427.55|4428.65|4428.05|4427.9|4427.3|1177
1628239500000|2021-08-06 08:45:00|4428.4|4427.8|4429.4|4428.8|4429.4|4428.8|4428.15|4427.55|779
1628239800000|2021-08-06 08:50:00|4429.15|4428.55|4429.4|4428.8|4429.4|4428.8|4429.02|4428.42|414
1628240100000|2021-08-06 08:55:00|4429.65|4429.05|4430.9|4430.3|4431.65|4431.05|4429.65|4429.05|2271
1628240400000|2021-08-06 09:00:00|4431.02|4430.42|4431.15|4430.55|4431.4|4430.8|4430.9|4430.3|412
1628240700000|2021-08-06 09:05:00|4430.9|4430.3|4430.65|4430.05|4431.15|4430.55|4430.65|4430.05|637
1628241000000|2021-08-06 09:10:00|4430.77|4430.17|4430.9|4430.3|4431.15|4430.55|4430.65|4430.05|331
1628241300000|2021-08-06 09:15:00|4430.65|4430.05|4430.65|4430.05|4430.9|4430.3|4430.65|4430.05|344
1628241600000|2021-08-06 09:20:00|4430.52|4429.92|4431.15|4430.55|4431.4|4430.8|4430.4|4429.8|505
1628241900000|2021-08-06 09:25:00|4430.9|4430.3|4430.9|4430.3|4431.15|4430.55|4430.52|4429.92|323
1628242200000|2021-08-06 09:30:00|4430.77|4430.17|4430.65|4430.05|4430.9|4430.3|4429.9|4429.3|823
1628242500000|2021-08-06 09:35:00|4430.52|4429.92|4430.65|4430.05|4430.65|4430.05|4430.4|4429.8|463
1628242800000|2021-08-06 09:40:00|4430.4|4429.8|4430.9|4430.3|4430.9|4430.3|4430.15|4429.55|350
1628243100000|2021-08-06 09:45:00|4430.65|4430.05|4431.15|4430.55|4431.15|4430.55|4430.65|4430.05|542
1628243400000|2021-08-06 09:50:00|4431.02|4430.42|4431.4|4430.8|4431.9|4431.3|4430.9|4430.3|774
1628243700000|2021-08-06 09:55:00|4431.27|4430.67|4431.4|4430.8|4431.65|4431.05|4431.15|4430.55|785
1628244000000|2021-08-06 10:00:00|4431.15|4430.55|4430.9|4430.3|4431.15|4430.55|4430.9|4430.3|275
1628244300000|2021-08-06 10:05:00|4431.02|4430.42|4430.4|4429.8|4431.02|4430.42|4430.4|4429.8|543
1628244600000|2021-08-06 10:10:00|4430.65|4430.05|4432.15|4431.55|4432.4|4431.8|4430.65|4430.05|925
1628244900000|2021-08-06 10:15:00|4432.02|4431.42|4431.9|4431.3|4432.15|4431.55|4431.65|4431.05|382
1628245200000|2021-08-06 10:20:00|4431.77|4431.17|4432.15|4431.55|4432.15|4431.55|4431.4|4430.8|493
1628245500000|2021-08-06 10:25:00|4431.9|4431.3|4431.9|4431.3|4433.15|4432.55|4431.9|4431.3|1378
1628245800000|2021-08-06 10:30:00|4431.65|4431.05|4431.65|4431.05|4431.9|4431.3|4431.4|4430.8|646
1628246100000|2021-08-06 10:35:00|4431.52|4430.92|4431.65|4431.05|4431.9|4431.3|4430.9|4430.3|579
1628246400000|2021-08-06 10:40:00|4431.77|4431.17|4431.9|4431.3|4432.15|4431.55|4431.4|4430.8|319
1628246700000|2021-08-06 10:45:00|4431.65|4431.05|4431.65|4431.05|4431.9|4431.3|4431.4|4430.8|399
1628247000000|2021-08-06 10:50:00|4431.4|4430.8|4431.65|4431.05|4431.9|4431.3|4431.15|4430.55|361
1628247300000|2021-08-06 10:55:00|4431.4|4430.8|4431.65|4431.05|4431.9|4431.3|4431.15|4430.55|576
1628247600000|2021-08-06 11:00:00|4431.9|4431.3|4431.65|4431.05|4432.15|4431.55|4431.65|4431.05|567
1628247900000|2021-08-06 11:05:00|4431.9|4431.3|4432.9|4432.3|4433.15|4432.55|4431.65|4431.05|1289
1628248200000|2021-08-06 11:10:00|4433.15|4432.55|4432.4|4431.8|4433.15|4432.55|4432.27|4431.67|529
1628248500000|2021-08-06 11:15:00|4432.65|4432.05|4432.9|4432.3|4432.9|4432.3|4432.4|4431.8|576
1628248800000|2021-08-06 11:20:00|4432.77|4432.17|4432.65|4432.05|4432.77|4432.17|4432.4|4431.8|182
1628249100000|2021-08-06 11:25:00|4432.9|4432.3|4432.4|4431.8|4432.9|4432.3|4432.15|4431.55|391
1628249400000|2021-08-06 11:30:00|4432.65|4432.05|4433.15|4432.55|4433.15|4432.55|4432.65|4432.05|734
1628249700000|2021-08-06 11:35:00|4432.9|4432.3|4433.15|4432.55|4433.15|4432.55|4432.9|4432.3|331
1628250000000|2021-08-06 11:40:00|4432.9|4432.3|4432.4|4431.8|4433.02|4432.42|4432.4|4431.8|548
1628250300000|2021-08-06 11:45:00|4432.65|4432.05|4432.15|4431.55|4432.65|4432.05|4431.9|4431.3|428
1628250600000|2021-08-06 11:50:00|4431.9|4431.3|4431.9|4431.3|4432.15|4431.55|4431.65|4431.05|613
1628250900000|2021-08-06 11:55:00|4432.02|4431.42|4431.65|4431.05|4432.15|4431.55|4431.65|4431.05|529
1628251200000|2021-08-06 12:00:00|4431.9|4431.3|4431.4|4430.8|4431.9|4431.3|4431.4|4430.8|1285
1628251500000|2021-08-06 12:05:00|4431.52|4430.92|4432.15|4431.55|4432.15|4431.55|4431.4|4430.8|763
1628251800000|2021-08-06 12:10:00|4432.27|4431.67|4432.15|4431.55|4432.65|4432.05|4431.9|4431.3|975
1628252100000|2021-08-06 12:15:00|4431.9|4431.3|4431.9|4431.3|4432.15|4431.55|4431.9|4431.3|942
1628252400000|2021-08-06 12:20:00|4432.02|4431.42|4431.65|4431.05|4432.15|4431.55|4431.15|4430.55|1878
1628252700000|2021-08-06 12:25:00|4431.4|4430.8|4430.27|4429.67|4431.65|4431.05|4429.77|4429.17|1699
1628253000000|2021-08-06 12:30:00|4430.02|4429.42|4433.15|4432.55|4437.65|4437.05|4428.15|4427.55|20869
1628253300000|2021-08-06 12:35:00|4432.9|4432.3|4432.9|4432.3|4433.65|4433.05|4430.15|4429.55|9033
1628253600000|2021-08-06 12:40:00|4432.15|4431.55|4430.15|4429.55|4434.65|4434.05|4429.4|4428.8|9002
1628253900000|2021-08-06 12:45:00|4429.9|4429.3|4428.65|4428.05|4431.65|4431.05|4428.4|4427.8|6193
1628254200000|2021-08-06 12:50:00|4428.9|4428.3|4428.65|4428.05|4429.65|4429.05|4425.9|4425.3|9381
1628254500000|2021-08-06 12:55:00|4428.9|4428.3|4430.9|4430.3|4430.9|4430.3|4428.9|4428.3|4475
1628254800000|2021-08-06 13:00:00|4430.65|4430.05|4431.9|4431.3|4432.65|4432.05|4430.15|4429.55|6464
1628255100000|2021-08-06 13:05:00|4432.02|4431.42|4432.4|4431.8|4432.65|4432.05|4431.15|4430.55|4059
1628255400000|2021-08-06 13:10:00|4432.65|4432.05|4432.65|4432.05|4432.65|4432.05|4431.65|4431.05|2019
1628255700000|2021-08-06 13:15:00|4432.4|4431.8|4433.4|4432.8|4434.15|4433.55|4432.4|4431.8|4381
1628256000000|2021-08-06 13:20:00|4433.15|4432.55|4434.9|4434.3|4435.4|4434.8|4432.9|4432.3|4188
1628256300000|2021-08-06 13:25:00|4435.15|4434.55|4433.15|4432.55|4435.65|4435.05|4433.15|4432.55|7484
1628256600000|2021-08-06 13:30:00|4433.05|4432.65|4440.05|4439.65|4441.3|4440.9|4432.3|4431.9|40468
1628256900000|2021-08-06 13:35:00|4440.3|4439.9|4437.8|4437.4|4441.05|4440.65|4436.3|4435.9|24128
1628257200000|2021-08-06 13:40:00|4438.3|4437.9|4438.8|4438.4|4440.55|4440.15|4437.3|4436.9|19786
1628257500000|2021-08-06 13:45:00|4439.05|4438.65|4436.3|4435.9|4439.8|4439.4|4435.3|4434.9|21368
1628257800000|2021-08-06 13:50:00|4436.42|4436.02|4433.55|4433.15|4436.55|4436.15|4430.55|4430.15|24654
1628258100000|2021-08-06 13:55:00|4433.3|4432.9|4432.3|4431.9|4433.55|4433.15|4431.05|4430.65|12366
1628258400000|2021-08-06 14:00:00|4432.05|4431.65|4435.3|4434.9|4435.42|4435.02|4430.05|4429.65|19016
1628258700000|2021-08-06 14:05:00|4435.55|4435.15|4435.55|4435.15|4437.05|4436.65|4433.8|4433.4|15761
1628259000000|2021-08-06 14:10:00|4435.3|4434.9|4433.8|4433.4|4436.55|4436.15|4433.8|4433.4|11833
1628259300000|2021-08-06 14:15:00|4433.55|4433.15|4435.3|4434.9|4436.05|4435.65|4433.55|4433.15|9295
1628259600000|2021-08-06 14:20:00|4435.17|4434.77|4436.8|4436.4|4436.8|4436.4|4434.17|4433.77|7627
1628259900000|2021-08-06 14:25:00|4437.05|4436.65|4436.05|4435.65|4437.05|4436.65|4435.55|4435.15|7730
1628260200000|2021-08-06 14:30:00|4436.3|4435.9|4437.55|4437.15|4438.3|4437.9|4435.8|4435.4|8392
1628260500000|2021-08-06 14:35:00|4437.3|4436.9|4436.05|4435.65|4438.05|4437.65|4435.55|4435.15|9456
1628260800000|2021-08-06 14:40:00|4436.3|4435.9|4435.55|4435.15|4436.3|4435.9|4435.05|4434.65|8523
1628261100000|2021-08-06 14:45:00|4435.3|4434.9|4432.3|4431.9|4436.05|4435.65|4432.3|4431.9|12360
1628261400000|2021-08-06 14:50:00|4432.05|4431.65|4433.05|4432.65|4433.05|4432.65|4431.05|4430.65|16275
1628261700000|2021-08-06 14:55:00|4432.8|4432.4|4433.05|4432.65|4433.3|4432.9|4430.3|4429.9|14907
1628262000000|2021-08-06 15:00:00|4433.3|4432.9|4432.55|4432.15|4435.05|4434.65|4431.8|4431.4|17560
1628262300000|2021-08-06 15:05:00|4432.3|4431.9|4433.55|4433.15|4433.8|4433.4|4430.55|4430.15|11496
1628262600000|2021-08-06 15:10:00|4433.8|4433.4|4432.8|4432.4|4434.05|4433.65|4432.3|4431.9|7827
1628262900000|2021-08-06 15:15:00|4433.05|4432.65|4433.05|4432.65|4433.3|4432.9|4431.05|4430.65|7546
1628263200000|2021-08-06 15:20:00|4433.3|4432.9|4436.05|4435.65|4436.3|4435.9|4433.3|4432.9|9332
1628263500000|2021-08-06 15:25:00|4435.8|4435.4|4435.8|4435.4|4436.05|4435.65|4433.55|4433.15|9637
1628263800000|2021-08-06 15:30:00|4435.67|4435.27|4434.3|4433.9|4436.05|4435.65|4434.3|4433.9|6715
1628264100000|2021-08-06 15:35:00|4434.05|4433.65|4433.3|4432.9|4434.55|4434.15|4433.05|4432.65|6949
1628264400000|2021-08-06 15:40:00|4433.17|4432.77|4433.05|4432.65|4434.05|4433.65|4432.55|4432.15|5541
1628264700000|2021-08-06 15:45:00|4433.17|4432.77|4433.8|4433.4|4434.55|4434.15|4432.55|4432.15|5829
1628265000000|2021-08-06 15:50:00|4434.05|4433.65|4434.8|4434.4|4434.8|4434.4|4433.8|4433.4|4980
1628265300000|2021-08-06 15:55:00|4434.67|4434.27|4437.55|4437.15|4437.55|4437.15|4434.3|4433.9|7246
1628265600000|2021-08-06 16:00:00|4437.8|4437.4|4437.55|4437.15|4438.05|4437.65|4436.8|4436.4|6548
1628265900000|2021-08-06 16:05:00|4437.8|4437.4|4436.8|4436.4|4437.8|4437.4|4436.55|4436.15|3858
1628266200000|2021-08-06 16:10:00|4436.55|4436.15|4436.05|4435.65|4437.05|4436.65|4435.8|4435.4|5755
1628266500000|2021-08-06 16:15:00|4436.3|4435.9|4436.55|4436.15|4436.8|4436.4|4435.3|4434.9|6182
1628266800000|2021-08-06 16:20:00|4436.8|4436.4|4437.55|4437.15|4437.55|4437.15|4436.3|4435.9|4837
1628267100000|2021-08-06 16:25:00|4437.67|4437.27|4437.3|4436.9|4438.05|4437.65|4436.8|4436.4|4383
1628267400000|2021-08-06 16:30:00|4437.05|4436.65|4437.3|4436.9|4438.55|4438.15|4436.3|4435.9|6735
1628267700000|2021-08-06 16:35:00|4437.17|4436.77|4436.55|4436.15|4438.05|4437.65|4436.55|4436.15|4113
1628268000000|2021-08-06 16:40:00|4436.3|4435.9|4435.92|4435.52|4436.55|4436.15|4435.55|4435.15|4374
1628268300000|2021-08-06 16:45:00|4436.05|4435.65|4436.8|4436.4|4437.05|4436.65|4435.8|4435.4|3556
1628268600000|2021-08-06 16:50:00|4436.92|4436.52|4438.55|4438.15|4438.55|4438.15|4436.8|4436.4|4521
1628268900000|2021-08-06 16:55:00|4438.3|4437.9|4439.55|4439.15|4439.8|4439.4|4438.3|4437.9|6264
1628269200000|2021-08-06 17:00:00|4439.67|4439.27|4440.05|4439.65|4440.3|4439.9|4439.05|4438.65|6658
1628269500000|2021-08-06 17:05:00|4439.8|4439.4|4439.05|4438.65|4440.05|4439.65|4439.05|4438.65|3721
1628269800000|2021-08-06 17:10:00|4439.3|4438.9|4440.05|4439.65|4440.05|4439.65|4439.05|4438.65|3256
1628270100000|2021-08-06 17:15:00|4439.8|4439.4|4440.05|4439.65|4440.3|4439.9|4439.55|4439.15|2647
1628270400000|2021-08-06 17:20:00|4439.8|4439.4|4438.3|4437.9|4439.92|4439.52|4438.3|4437.9|6162
1628270700000|2021-08-06 17:25:00|4438.55|4438.15|4438.3|4437.9|4438.55|4438.15|4437.8|4437.4|3980
1628271000000|2021-08-06 17:30:00|4438.05|4437.65|4438.8|4438.4|4438.8|4438.4|4437.8|4437.4|4503
1628271300000|2021-08-06 17:35:00|4439.05|4438.65|4438.3|4437.9|4439.05|4438.65|4438.3|4437.9|3862
1628271600000|2021-08-06 17:40:00|4438.55|4438.15|4437.55|4437.15|4438.55|4438.15|4437.3|4436.9|4218
1628271900000|2021-08-06 17:45:00|4437.3|4436.9|4438.05|4437.65|4438.8|4438.4|4437.3|4436.9|4328
1628272200000|2021-08-06 17:50:00|4437.92|4437.52|4437.55|4437.15|4438.55|4438.15|4437.3|4436.9|3251
1628272500000|2021-08-06 17:55:00|4437.3|4436.9|4438.55|4438.15|4438.55|4438.15|4437.3|4436.9|3467
1628272800000|2021-08-06 18:00:00|4438.67|4438.27|4438.8|4438.4|4439.3|4438.9|4438.3|4437.9|6462
1628273100000|2021-08-06 18:05:00|4438.55|4438.15|4438.55|4438.15|4439.3|4438.9|4438.05|4437.65|4333
1628273400000|2021-08-06 18:10:00|4438.67|4438.27|4437.55|4437.15|4438.8|4438.4|4437.55|4437.15|4711
1628273700000|2021-08-06 18:15:00|4437.42|4437.02|4438.55|4438.15|4438.8|4438.4|4437.3|4436.9|3754
1628274000000|2021-08-06 18:20:00|4438.42|4438.02|4437.55|4437.15|4438.55|4438.15|4437.05|4436.65|5011
1628274300000|2021-08-06 18:25:00|4437.8|4437.4|4437.3|4436.9|4437.8|4437.4|4436.67|4436.27|4538
1628274600000|2021-08-06 18:30:00|4437.55|4437.15|4437.3|4436.9|4437.8|4437.4|4436.55|4436.15|3391
1628274900000|2021-08-06 18:35:00|4437.05|4436.65|4437.05|4436.65|4437.17|4436.77|4436.3|4435.9|4170
1628275200000|2021-08-06 18:40:00|4436.92|4436.52|4435.8|4435.4|4437.05|4436.65|4435.8|4435.4|4302
1628275500000|2021-08-06 18:45:00|4436.05|4435.65|4434.05|4433.65|4436.05|4435.65|4434.05|4433.65|6583
1628275800000|2021-08-06 18:50:00|4433.92|4433.52|4433.8|4433.4|4435.05|4434.65|4433.8|4433.4|7173
1628276100000|2021-08-06 18:55:00|4433.55|4433.15|4432.55|4432.15|4433.8|4433.4|4432.55|4432.15|8079
1628276400000|2021-08-06 19:00:00|4432.8|4432.4|4431.55|4431.15|4433.42|4433.02|4431.55|4431.15|7023
1628276700000|2021-08-06 19:05:00|4431.8|4431.4|4433.8|4433.4|4434.05|4433.65|4431.8|4431.4|6384
1628277000000|2021-08-06 19:10:00|4434.05|4433.65|4435.05|4434.65|4435.3|4434.9|4434.05|4433.65|7159
1628277300000|2021-08-06 19:15:00|4434.92|4434.52|4435.55|4435.15|4435.55|4435.15|4434.8|4434.4|5989
1628277600000|2021-08-06 19:20:00|4435.42|4435.02|4435.8|4435.4|4436.05|4435.65|4435.42|4435.02|7740
1628277900000|2021-08-06 19:25:00|4435.67|4435.27|4437.05|4436.65|4437.05|4436.65|4435.3|4434.9|4187
1628278200000|2021-08-06 19:30:00|4436.8|4436.4|4437.8|4437.4|4437.92|4437.52|4436.3|4435.9|7258
1628278500000|2021-08-06 19:35:00|4437.92|4437.52|4436.3|4435.9|4438.8|4438.4|4436.05|4435.65|8138
1628278800000|2021-08-06 19:40:00|4436.55|4436.15|4434.05|4433.65|4436.8|4436.4|4434.05|4433.65|8304
1628279100000|2021-08-06 19:45:00|4434.17|4433.77|4434.05|4433.65|4434.3|4433.9|4433.3|4432.9|11110
1628279400000|2021-08-06 19:50:00|4433.8|4433.4|4435.05|4434.65|4435.3|4434.9|4432.55|4432.15|21248
1628279700000|2021-08-06 19:55:00|4434.8|4434.4|4437.8|4437.4|4438.55|4438.15|4434.8|4434.4|42393
1628280000000|2021-08-06 20:00:00|4437.46|4437.06|4437.56|4436.96|4438.06|4437.46|4436.81|4436.21|20629
1628280300000|2021-08-06 20:05:00|4437.31|4436.71|4437.31|4436.71|4437.56|4436.96|4437.06|4436.46|7203
1628280600000|2021-08-06 20:10:00|4437.06|4436.46|4438.06|4437.46|4438.31|4437.71|4437.06|4436.46|8802
1628280900000|2021-08-06 20:15:00|4437.81|4437.21|4438.31|4437.71|4438.31|4437.71|4437.56|4436.96|1854
1628281200000|2021-08-06 20:20:00|4438.06|4437.46|4438.06|4437.46|4438.31|4437.71|4438.06|4437.46|677
1628281500000|2021-08-06 20:25:00|||||||||1861
1628281800000|2021-08-06 20:30:00|4438.31|4437.71|4438.31|4437.71|4438.56|4437.96|4438.06|4437.46|942
1628282100000|2021-08-06 20:35:00|4438.56|4437.96|4437.31|4436.71|4438.56|4437.96|4437.06|4436.46|1695
1628282400000|2021-08-06 20:40:00|4437.56|4436.96|4437.56|4436.96|4437.81|4437.21|4437.31|4436.71|557
1628282700000|2021-08-06 20:45:00|4437.81|4437.21|4436.31|4435.71|4438.31|4437.71|4436.31|4435.71|1072
1628283000000|2021-08-06 20:50:00|4436.43|4435.83|4437.18|4436.58|4437.56|4436.96|4436.31|4435.71|565
1628283300000|2021-08-06 20:55:00|4437.31|4436.71|4438.59|4437.09|4438.59|4437.96|4437.06|4436.46|892
1628460000000|2021-08-08 22:00:00|4436.43|4435.83|4435.81|4435.21|4436.56|4435.96|4435.31|4434.71|859
1628460300000|2021-08-08 22:05:00|4435.93|4435.33|4434.81|4434.21|4436.06|4435.46|4434.31|4433.71|857
1628460600000|2021-08-08 22:10:00|4434.93|4434.33|4434.56|4433.96|4435.56|4434.96|4434.56|4433.96|408
1628460900000|2021-08-08 22:15:00|4434.68|4434.08|4434.06|4433.46|4435.06|4434.46|4433.81|4433.21|668
1628461200000|2021-08-08 22:20:00|4433.93|4433.33|4435.06|4434.46|4435.18|4434.58|4433.81|4433.21|482
1628461500000|2021-08-08 22:25:00|4435.18|4434.58|4434.06|4433.46|4435.18|4434.58|4434.06|4433.46|316
1628461800000|2021-08-08 22:30:00|4434.18|4433.58|4433.68|4433.08|4434.31|4433.71|4433.06|4432.46|550
1628462100000|2021-08-08 22:35:00|4433.56|4432.96|4433.31|4432.71|4434.31|4433.71|4433.31|4432.71|346
1628462400000|2021-08-08 22:40:00|4433.43|4432.83|4433.06|4432.46|4433.43|4432.83|4432.56|4431.96|530
1628462700000|2021-08-08 22:45:00|4433.18|4432.58|4431.56|4430.96|4433.31|4432.71|4431.06|4430.46|676
1628463000000|2021-08-08 22:50:00|4431.43|4430.83|4431.31|4430.71|4431.81|4431.21|4430.81|4430.21|618
1628463300000|2021-08-08 22:55:00|4431.56|4430.96|4431.06|4430.46|4432.31|4431.71|4430.06|4429.46|1108
1628463600000|2021-08-08 23:00:00|4431.31|4430.71|4427.81|4427.21|4431.31|4430.71|4426.56|4425.96|1916
1628463900000|2021-08-08 23:05:00|4427.93|4427.33|4426.31|4425.71|4428.43|4427.83|4424.81|4424.21|2047
1628464200000|2021-08-08 23:10:00|4426.56|4425.96|4426.43|4425.83|4426.81|4426.21|4425.68|4425.08|799
1628464500000|2021-08-08 23:15:00|4426.56|4425.96|4424.81|4424.21|4426.56|4425.96|4424.31|4423.71|1518
1628464800000|2021-08-08 23:20:00|4425.06|4424.46|4426.56|4425.96|4426.81|4426.21|4424.81|4424.21|943
1628465100000|2021-08-08 23:25:00|4426.68|4426.08|4426.56|4425.96|4426.81|4426.21|4425.06|4424.46|751
1628465400000|2021-08-08 23:30:00|4426.31|4425.71|4425.06|4424.46|4426.81|4426.21|4425.06|4424.46|798
1628465700000|2021-08-08 23:35:00|4424.93|4424.33|4422.06|4421.46|4425.06|4424.46|4421.56|4420.96|2829
1628466000000|2021-08-08 23:40:00|4421.81|4421.21|4422.31|4421.71|4422.81|4422.21|4420.81|4420.21|1466
1628466300000|2021-08-08 23:45:00|4422.56|4421.96|4422.81|4422.21|4423.06|4422.46|4422.06|4421.46|1039
1628466600000|2021-08-08 23:50:00|4422.68|4422.08|4422.31|4421.71|4423.06|4422.46|4421.81|4421.21|670
1628466900000|2021-08-08 23:55:00|4422.43|4421.83|4423.06|4422.46|4423.31|4422.71|4422.31|4421.71|473
1628467200000|2021-08-09 00:00:00|4422.93|4422.33|4421.56|4420.96|4423.06|4422.46|4420.31|4419.71|1653
1628467500000|2021-08-09 00:05:00|4421.43|4420.83|4422.06|4421.46|4422.06|4421.46|4420.81|4420.21|781
1628467800000|2021-08-09 00:10:00|4421.93|4421.33|4422.06|4421.46|4422.31|4421.71|4421.31|4420.71|513
1628468100000|2021-08-09 00:15:00|4422.18|4421.58|4422.31|4421.71|4422.81|4422.21|4421.18|4420.58|1287
1628468400000|2021-08-09 00:20:00|4422.43|4421.83|4422.93|4422.33|4423.31|4422.71|4422.31|4421.71|566
1628468700000|2021-08-09 00:25:00|4423.06|4422.46|4422.56|4421.96|4423.18|4422.58|4422.56|4421.96|371
1628469000000|2021-08-09 00:30:00|4422.43|4421.83|4423.31|4422.71|4423.31|4422.71|4422.31|4421.71|491
1628469300000|2021-08-09 00:35:00|4423.43|4422.83|4424.31|4423.71|4424.81|4424.21|4423.31|4422.71|887
1628469600000|2021-08-09 00:40:00|4424.56|4423.96|4424.06|4423.46|4424.81|4424.21|4423.81|4423.21|621
1628469900000|2021-08-09 00:45:00|4424.18|4423.58|4422.56|4421.96|4424.31|4423.71|4422.56|4421.96|502
1628470200000|2021-08-09 00:50:00|4422.31|4421.71|4423.56|4422.96|4423.56|4422.96|4422.31|4421.71|338
1628470500000|2021-08-09 00:55:00|4423.31|4422.71|4424.06|4423.46|4424.31|4423.71|4423.06|4422.46|622
1628470800000|2021-08-09 01:00:00|4424.18|4423.58|4424.56|4423.96|4424.81|4424.21|4424.06|4423.46|893
1628471100000|2021-08-09 01:05:00|4424.31|4423.71|4424.31|4423.71|4424.81|4424.21|4423.81|4423.21|440
1628471400000|2021-08-09 01:10:00|4424.43|4423.83|4424.81|4424.21|4425.31|4424.71|4424.43|4423.83|486
1628471700000|2021-08-09 01:15:00|4424.56|4423.96|4423.81|4423.21|4424.81|4424.21|4423.56|4422.96|672
1628472000000|2021-08-09 01:20:00|4423.93|4423.33|4423.06|4422.46|4424.31|4423.71|4422.56|4421.96|747
1628472300000|2021-08-09 01:25:00|4422.93|4422.33|4423.81|4423.21|4424.06|4423.46|4422.81|4422.21|265
1628472600000|2021-08-09 01:30:00|4423.56|4422.96|4424.31|4423.71|4424.56|4423.96|4423.06|4422.46|611
1628472900000|2021-08-09 01:35:00|4424.18|4423.58|4424.56|4423.96|4424.81|4424.21|4423.56|4422.96|656
1628473200000|2021-08-09 01:40:00|4424.68|4424.08|4425.81|4425.21|4426.06|4425.46|4424.56|4423.96|959
1628473500000|2021-08-09 01:45:00|4426.06|4425.46|4426.31|4425.71|4426.81|4426.21|4425.56|4424.96|1092
1628473800000|2021-08-09 01:50:00|4426.43|4425.83|4426.06|4425.46|4426.56|4425.96|4425.81|4425.21|435
1628474100000|2021-08-09 01:55:00|4425.93|4425.33|4425.06|4424.46|4426.31|4425.71|4424.93|4424.33|505
1628474400000|2021-08-09 02:00:00|4425.18|4424.58|4426.81|4426.21|4426.81|4426.21|4425.06|4424.46|571
1628474700000|2021-08-09 02:05:00|4426.68|4426.08|4427.06|4426.46|4427.31|4426.71|4426.56|4425.96|649
1628475000000|2021-08-09 02:10:00|4427.31|4426.71|4427.56|4426.96|4427.81|4427.21|4427.06|4426.46|793
1628475300000|2021-08-09 02:15:00|4427.81|4427.21|4428.56|4427.96|4428.81|4428.21|4427.43|4426.83|820
1628475600000|2021-08-09 02:20:00|4428.68|4428.08|4428.31|4427.71|4428.81|4428.21|4428.06|4427.46|476
1628475900000|2021-08-09 02:25:00|4428.06|4427.46|4428.06|4427.46|4428.31|4427.71|4427.68|4427.08|244
1628476200000|2021-08-09 02:30:00|4428.31|4427.71|4428.06|4427.46|4428.56|4427.96|4427.68|4427.08|375
1628476500000|2021-08-09 02:35:00|4427.81|4427.21|4427.81|4427.21|4428.18|4427.58|4427.31|4426.71|293
1628476800000|2021-08-09 02:40:00|4428.06|4427.46|4428.31|4427.71|4428.31|4427.71|4427.81|4427.21|403
1628477100000|2021-08-09 02:45:00|4428.18|4427.58|4428.31|4427.71|4428.81|4428.21|4428.06|4427.46|426
1628477400000|2021-08-09 02:50:00|4428.56|4427.96|4428.31|4427.71|4428.56|4427.96|4428.31|4427.71|240
1628477700000|2021-08-09 02:55:00|4428.43|4427.83|4428.81|4428.21|4428.81|4428.21|4428.31|4427.71|243
1628478000000|2021-08-09 03:00:00|4429.06|4428.46|4429.06|4428.46|4429.31|4428.71|4428.81|4428.21|476
1628478300000|2021-08-09 03:05:00|4429.31|4428.71|4429.68|4429.08|4430.06|4429.46|4429.06|4428.46|588
1628478600000|2021-08-09 03:10:00|4429.81|4429.21|4430.06|4429.46|4430.56|4429.96|4429.56|4428.96|514
1628478900000|2021-08-09 03:15:00|4430.31|4429.71|4429.31|4428.71|4430.31|4429.71|4429.06|4428.46|310
1628479200000|2021-08-09 03:20:00|4429.43|4428.83|4429.06|4428.46|4429.56|4428.96|4428.81|4428.21|278
1628479500000|2021-08-09 03:25:00|4429.18|4428.58|4429.56|4428.96|4429.68|4429.08|4428.81|4428.21|335
1628479800000|2021-08-09 03:30:00|4429.43|4428.83|4429.56|4428.96|4429.56|4428.96|4429.06|4428.46|220
1628480100000|2021-08-09 03:35:00|4429.43|4428.83|4428.56|4427.96|4429.43|4428.83|4428.31|4427.71|253
1628480400000|2021-08-09 03:40:00|4428.43|4427.83|4428.31|4427.71|4428.56|4427.96|4427.81|4427.21|330
1628480700000|2021-08-09 03:45:00|4428.06|4427.46|4428.56|4427.96|4428.56|4427.96|4427.81|4427.21|176
1628481000000|2021-08-09 03:50:00|4428.31|4427.71|4428.56|4427.96|4429.06|4428.46|4428.31|4427.71|259
1628481300000|2021-08-09 03:55:00|4428.43|4427.83|4428.56|4427.96|4428.56|4427.96|4428.18|4427.58|120
1628481600000|2021-08-09 04:00:00|4428.43|4427.83|4428.56|4427.96|4429.06|4428.46|4428.43|4427.83|153
1628481900000|2021-08-09 04:05:00|4428.31|4427.71|4427.81|4427.21|4428.31|4427.71|4427.31|4426.71|259
1628482200000|2021-08-09 04:10:00|4427.93|4427.33|4428.06|4427.46|4428.06|4427.46|4427.56|4426.96|171
1628482500000|2021-08-09 04:15:00|4428.18|4427.58|4428.56|4427.96|4428.81|4428.21|4428.18|4427.58|245
1628482800000|2021-08-09 04:20:00|4428.68|4428.08|4428.81|4428.21|4428.81|4428.21|4428.56|4427.96|150
1628483100000|2021-08-09 04:25:00|4428.68|4428.08|4428.31|4427.71|4428.68|4428.08|4428.18|4427.58|71
1628483400000|2021-08-09 04:30:00|4428.43|4427.83|4429.06|4428.46|4429.06|4428.46|4428.31|4427.71|192
1628483700000|2021-08-09 04:35:00|4428.81|4428.21|4428.56|4427.96|4429.06|4428.46|4428.56|4427.96|130
1628484000000|2021-08-09 04:40:00|4428.43|4427.83|4428.81|4428.21|4428.81|4428.21|4428.31|4427.71|168
1628484300000|2021-08-09 04:45:00|4428.68|4428.08|4428.31|4427.71|4428.81|4428.21|4428.06|4427.46|138
1628484600000|2021-08-09 04:50:00|4428.43|4427.83|4428.56|4427.96|4428.81|4428.21|4428.43|4427.83|155
1628484900000|2021-08-09 04:55:00|4428.81|4428.21|4428.31|4427.71|4428.81|4428.21|4428.31|4427.71|144
1628485200000|2021-08-09 05:00:00|4428.18|4427.58|4428.81|4428.21|4428.81|4428.21|4428.06|4427.46|286
1628485500000|2021-08-09 05:05:00|4428.56|4427.96|4427.56|4426.96|4428.81|4428.21|4427.31|4426.71|390
1628485800000|2021-08-09 05:10:00|4427.68|4427.08|4427.06|4426.46|4427.93|4427.33|4427.06|4426.46|475
1628486100000|2021-08-09 05:15:00|4427.18|4426.58|4427.31|4426.71|4427.56|4426.96|4427.06|4426.46|207
1628486400000|2021-08-09 05:20:00|4427.06|4426.46|4427.06|4426.46|4427.81|4427.21|4427.06|4426.46|258
1628486700000|2021-08-09 05:25:00|4427.18|4426.58|4427.56|4426.96|4427.81|4427.21|4427.18|4426.58|281
1628487000000|2021-08-09 05:30:00|4427.81|4427.21|4427.81|4427.21|4427.81|4427.21|4427.31|4426.71|174
1628487300000|2021-08-09 05:35:00|4427.93|4427.33|4428.31|4427.71|4428.31|4427.71|4427.81|4427.21|241
1628487600000|2021-08-09 05:40:00|4428.43|4427.83|4428.06|4427.46|4428.81|4428.21|4428.06|4427.46|276
1628487900000|2021-08-09 05:45:00|4428.18|4427.58|4428.56|4427.96|4428.68|4428.08|4427.81|4427.21|155
1628488200000|2021-08-09 05:50:00|4428.31|4427.71|4428.31|4427.71|4428.31|4427.71|4428.06|4427.46|223
1628488500000|2021-08-09 05:55:00|4428.06|4427.46|4427.06|4426.46|4428.06|4427.46|4426.93|4426.33|736
1628488800000|2021-08-09 06:00:00|4426.81|4426.21|4425.81|4425.21|4426.81|4426.21|4424.81|4424.21|1290
1628489100000|2021-08-09 06:05:00|4425.68|4425.08|4425.31|4424.71|4426.81|4426.21|4423.81|4423.21|1267
1628489400000|2021-08-09 06:10:00|4425.06|4424.46|4424.06|4423.46|4425.06|4424.46|4423.81|4423.21|728
1628489700000|2021-08-09 06:15:00|4423.81|4423.21|4424.56|4423.96|4425.31|4424.71|4423.56|4422.96|608
1628490000000|2021-08-09 06:20:00|4424.43|4423.83|4424.68|4424.08|4425.81|4425.21|4424.43|4423.83|718
1628490300000|2021-08-09 06:25:00|4424.56|4423.96|4424.81|4424.21|4425.06|4424.46|4424.31|4423.71|481
1628490600000|2021-08-09 06:30:00|4424.68|4424.08|4424.56|4423.96|4424.81|4424.21|4424.06|4423.46|864
1628490900000|2021-08-09 06:35:00|4424.43|4423.83|4425.06|4424.46|4425.06|4424.46|4424.18|4423.58|457
1628491200000|2021-08-09 06:40:00|4424.93|4424.33|4424.81|4424.21|4425.06|4424.46|4424.31|4423.71|478
1628491500000|2021-08-09 06:45:00|4424.93|4424.33|4424.56|4423.96|4424.93|4424.33|4423.56|4422.96|422
1628491800000|2021-08-09 06:50:00|4424.81|4424.21|4426.06|4425.46|4426.06|4425.46|4424.56|4423.96|467
1628492100000|2021-08-09 06:55:00|4426.31|4425.71|4425.56|4424.96|4426.31|4425.71|4424.81|4424.21|1011
1628492400000|2021-08-09 07:00:00|4426.06|4425.46|4429.43|4428.83|4430.31|4429.71|4424.81|4424.21|3822
1628492700000|2021-08-09 07:05:00|4429.56|4428.96|4432.43|4431.83|4433.06|4432.46|4428.93|4428.33|3246
1628493000000|2021-08-09 07:10:00|4432.56|4431.96|4430.56|4429.96|4433.81|4433.21|4429.68|4429.08|3764
1628493300000|2021-08-09 07:15:00|4430.31|4429.71|4430.81|4430.21|4431.31|4430.71|4429.81|4429.21|1071
1628493600000|2021-08-09 07:20:00|4430.68|4430.08|4429.81|4429.21|4431.06|4430.46|4429.31|4428.71|1341
1628493900000|2021-08-09 07:25:00|4429.68|4429.08|4430.31|4429.71|4430.81|4430.21|4429.31|4428.71|832
1628494200000|2021-08-09 07:30:00|4430.56|4429.96|4430.56|4429.96|4431.31|4430.71|4429.06|4428.46|1063
1628494500000|2021-08-09 07:35:00|4430.68|4430.08|4429.31|4428.71|4431.31|4430.71|4429.06|4428.46|744
1628494800000|2021-08-09 07:40:00|4429.56|4428.96|4427.81|4427.21|4429.56|4428.96|4427.56|4426.96|953
1628495100000|2021-08-09 07:45:00|4427.93|4427.33|4427.56|4426.96|4428.56|4427.96|4427.31|4426.71|707
1628495400000|2021-08-09 07:50:00|4427.81|4427.21|4428.43|4427.83|4428.56|4427.96|4427.56|4426.96|808
1628495700000|2021-08-09 07:55:00|4428.56|4427.96|4428.31|4427.71|4428.81|4428.21|4428.06|4427.46|459
1628496000000|2021-08-09 08:00:00|4428.56|4427.96|4428.06|4427.46|4429.68|4429.08|4426.93|4426.33|1313
1628496300000|2021-08-09 08:05:00|4427.93|4427.33|4426.31|4425.71|4428.31|4427.71|4425.81|4425.21|1085
1628496600000|2021-08-09 08:10:00|4426.18|4425.58|4428.56|4427.96|4429.06|4428.46|4425.56|4424.96|1348
1628496900000|2021-08-09 08:15:00|4428.31|4427.71|4429.31|4428.71|4429.56|4428.96|4428.31|4427.71|590
1628497200000|2021-08-09 08:20:00|4429.06|4428.46|4429.06|4428.46|4429.56|4428.96|4428.81|4428.21|627
1628497500000|2021-08-09 08:25:00|4428.93|4428.33|4428.81|4428.21|4429.06|4428.46|4428.43|4427.83|631
1628497800000|2021-08-09 08:30:00|4428.93|4428.33|4428.81|4428.21|4429.56|4428.96|4427.56|4426.96|886
1628498100000|2021-08-09 08:35:00|4429.06|4428.46|4429.06|4428.46|4429.56|4428.96|4428.68|4428.08|803
1628498400000|2021-08-09 08:40:00|4428.81|4428.21|4430.56|4429.96|4430.56|4429.96|4428.81|4428.21|449
1628498700000|2021-08-09 08:45:00|4430.43|4429.83|4430.31|4429.71|4431.06|4430.46|4429.81|4429.21|778
1628499000000|2021-08-09 08:50:00|4430.43|4429.83|4430.56|4429.96|4430.81|4430.21|4430.06|4429.46|987
1628499300000|2021-08-09 08:55:00|4430.31|4429.71|4430.31|4429.71|4430.81|4430.21|4429.81|4429.21|566
1628499600000|2021-08-09 09:00:00|4430.18|4429.58|4429.31|4428.71|4430.18|4429.58|4428.31|4427.71|1673
1628499900000|2021-08-09 09:05:00|4429.56|4428.96|4429.81|4429.21|4429.81|4429.21|4429.06|4428.46|567
1628500200000|2021-08-09 09:10:00|4429.68|4429.08|4429.31|4428.71|4430.06|4429.46|4429.06|4428.46|611
1628500500000|2021-08-09 09:15:00|4429.43|4428.83|4428.81|4428.21|4429.68|4429.08|4428.68|4428.08|897
1628500800000|2021-08-09 09:20:00|4428.68|4428.08|4428.81|4428.21|4429.06|4428.46|4428.06|4427.46|1190
1628501100000|2021-08-09 09:25:00|4428.56|4427.96|4428.06|4427.46|4429.56|4428.96|4428.06|4427.46|958
1628501400000|2021-08-09 09:30:00|4428.31|4427.71|4428.56|4427.96|4429.06|4428.46|4428.06|4427.46|837
1628501700000|2021-08-09 09:35:00|4428.68|4428.08|4429.81|4429.21|4429.81|4429.21|4428.31|4427.71|526
1628502000000|2021-08-09 09:40:00|4429.68|4429.08|4429.06|4428.46|4429.81|4429.21|4428.81|4428.21|370
1628502300000|2021-08-09 09:45:00|4428.81|4428.21|4428.56|4427.96|4429.06|4428.46|4428.06|4427.46|584
1628502600000|2021-08-09 09:50:00|4428.68|4428.08|4429.81|4429.21|4429.81|4429.21|4428.56|4427.96|825
1628502900000|2021-08-09 09:55:00|4429.93|4429.33|4430.43|4429.83|4430.81|4430.21|4429.93|4429.33|645
1628503200000|2021-08-09 10:00:00|4430.31|4429.71|4432.56|4431.96|4432.56|4431.96|4430.31|4429.71|1264
1628503500000|2021-08-09 10:05:00|4433.06|4432.46|4431.56|4430.96|4433.31|4432.71|4431.56|4430.96|1647
1628503800000|2021-08-09 10:10:00|4431.81|4431.21|4431.81|4431.21|4432.06|4431.46|4431.56|4430.96|485
1628504100000|2021-08-09 10:15:00|4431.93|4431.33|4429.56|4428.96|4432.06|4431.46|4429.56|4428.96|1085
1628504400000|2021-08-09 10:20:00|4429.81|4429.21|4429.31|4428.71|4432.06|4431.46|4429.31|4428.71|3329
1628504700000|2021-08-09 10:25:00|4429.18|4428.58|4429.06|4428.46|4430.06|4429.46|4428.56|4427.96|999
1628505000000|2021-08-09 10:30:00|4429.31|4428.71|4429.31|4428.71|4429.81|4429.21|4428.81|4428.21|475
1628505300000|2021-08-09 10:35:00|4429.18|4428.58|4428.81|4428.21|4429.68|4429.08|4428.81|4428.21|262
1628505600000|2021-08-09 10:40:00|4428.93|4428.33|4429.06|4428.46|4429.31|4428.71|4428.81|4428.21|305
1628505900000|2021-08-09 10:45:00|4428.93|4428.33|4429.31|4428.71|4429.31|4428.71|4428.81|4428.21|262
1628506200000|2021-08-09 10:50:00|4429.18|4428.58|4430.31|4429.71|4430.56|4429.96|4429.18|4428.58|449
1628506500000|2021-08-09 10:55:00|4430.56|4429.96|4428.81|4428.21|4430.56|4429.96|4428.81|4428.21|443
1628506800000|2021-08-09 11:00:00|4428.56|4427.96|4428.81|4428.21|4429.06|4428.46|4428.06|4427.46|1187
1628507100000|2021-08-09 11:05:00|4428.56|4427.96|4429.81|4429.21|4429.81|4429.21|4428.56|4427.96|692
1628507400000|2021-08-09 11:10:00|4430.06|4429.46|4429.81|4429.21|4430.81|4430.21|4429.56|4428.96|1070
1628507700000|2021-08-09 11:15:00|4430.06|4429.46|4430.31|4429.71|4430.43|4429.83|4429.81|4429.21|568
1628508000000|2021-08-09 11:20:00|4430.06|4429.46|4431.31|4430.71|4431.81|4431.21|4430.06|4429.46|734
1628508300000|2021-08-09 11:25:00|4431.43|4430.83|4431.31|4430.71|4432.06|4431.46|4431.31|4430.71|726
1628508600000|2021-08-09 11:30:00|4431.56|4430.96|4431.18|4430.58|4431.56|4430.96|4431.06|4430.46|402
1628508900000|2021-08-09 11:35:00|4431.06|4430.46|4430.81|4430.21|4431.81|4431.21|4430.31|4429.71|1103
1628509200000|2021-08-09 11:40:00|4431.06|4430.46|4431.81|4431.21|4432.31|4431.71|4431.06|4430.46|1054
1628509500000|2021-08-09 11:45:00|4431.93|4431.33|4431.81|4431.21|4432.06|4431.46|4431.31|4430.71|522
1628509800000|2021-08-09 11:50:00|4431.68|4431.08|4431.06|4430.46|4431.81|4431.21|4430.93|4430.33|645
1628510100000|2021-08-09 11:55:00|4431.18|4430.58|4431.31|4430.71|4431.56|4430.96|4430.81|4430.21|576
1628510400000|2021-08-09 12:00:00|4431.43|4430.83|4430.06|4429.46|4431.43|4430.83|4429.81|4429.21|1485
1628510700000|2021-08-09 12:05:00|4430.31|4429.71|4430.31|4429.71|4430.56|4429.96|4430.06|4429.46|1354
1628511000000|2021-08-09 12:10:00|4430.43|4429.83|4430.06|4429.46|4430.81|4430.21|4429.81|4429.21|1426
1628511300000|2021-08-09 12:15:00|4429.56|4428.96|4429.56|4428.96|4429.81|4429.21|4428.81|4428.21|1414
1628511600000|2021-08-09 12:20:00|4429.68|4429.08|4429.31|4428.71|4430.31|4429.71|4429.31|4428.71|949
1628511900000|2021-08-09 12:25:00|4429.56|4428.96|4430.06|4429.46|4430.06|4429.46|4429.31|4428.71|801
1628512200000|2021-08-09 12:30:00|4430.18|4429.58|4429.81|4429.21|4430.56|4429.96|4429.56|4428.96|1070
1628512500000|2021-08-09 12:35:00|4429.56|4428.96|4429.81|4429.21|4430.31|4429.71|4429.56|4428.96|859
1628512800000|2021-08-09 12:40:00|4430.06|4429.46|4430.81|4430.21|4430.81|4430.21|4429.81|4429.21|639
1628513100000|2021-08-09 12:45:00|4430.68|4430.08|4431.56|4430.96|4431.81|4431.21|4430.56|4429.96|1398
1628513400000|2021-08-09 12:50:00|4431.68|4431.08|4432.06|4431.46|4433.81|4433.21|4431.68|4431.08|2184
1628513700000|2021-08-09 12:55:00|4432.31|4431.71|4432.56|4431.96|4432.81|4432.21|4432.06|4431.46|1177
1628514000000|2021-08-09 13:00:00|4432.81|4432.21|4433.56|4432.96|4434.06|4433.46|4432.81|4432.21|2837
1628514300000|2021-08-09 13:05:00|4433.31|4432.71|4433.56|4432.96|4433.81|4433.21|4432.68|4432.08|1884
1628514600000|2021-08-09 13:10:00|4433.43|4432.83|4433.56|4432.96|4433.56|4432.96|4432.81|4432.21|2053
1628514900000|2021-08-09 13:15:00|4433.43|4432.83|4434.81|4434.21|4434.81|4434.21|4433.31|4432.71|2137
1628515200000|2021-08-09 13:20:00|4434.68|4434.08|4434.81|4434.21|4434.81|4434.21|4434.31|4433.71|1669
1628515500000|2021-08-09 13:25:00|4435.06|4434.46|4436.43|4435.83|4436.43|4435.83|4435.06|4434.46|5589
1628515800000|2021-08-09 13:30:00|4436.33|4435.93|4431.71|4431.31|4439.71|4439.31|4431.46|4431.06|33758
1628516100000|2021-08-09 13:35:00|4431.46|4431.06|4426.71|4426.31|4431.46|4431.06|4424.71|4424.31|42528
1628516400000|2021-08-09 13:40:00|4426.21|4425.81|4430.21|4429.81|4430.46|4430.06|4425.71|4425.31|19697
1628516700000|2021-08-09 13:45:00|4430.46|4430.06|4431.96|4431.56|4433.71|4433.31|4429.46|4429.06|18272
1628517000000|2021-08-09 13:50:00|4432.08|4431.68|4429.21|4428.81|4432.71|4432.31|4428.96|4428.56|11096
1628517300000|2021-08-09 13:55:00|4429.46|4429.06|4428.96|4428.56|4431.21|4430.81|4428.21|4427.81|17209
1628517600000|2021-08-09 14:00:00|4429.21|4428.81|4428.46|4428.06|4430.21|4429.81|4428.46|4428.06|9861
1628517900000|2021-08-09 14:05:00|4428.71|4428.31|4428.21|4427.81|4430.96|4430.56|4427.96|4427.56|10290
1628518200000|2021-08-09 14:10:00|4428.33|4427.93|4427.21|4426.81|4430.21|4429.81|4426.71|4426.31|10837
1628518500000|2021-08-09 14:15:00|4426.96|4426.56|4428.21|4427.81|4428.71|4428.31|4426.21|4425.81|9638
1628518800000|2021-08-09 14:20:00|4428.46|4428.06|4429.21|4428.81|4429.71|4429.31|4427.96|4427.56|7410
1628519100000|2021-08-09 14:25:00|4429.46|4429.06|4429.46|4429.06|4430.46|4430.06|4428.96|4428.56|7383
1628519400000|2021-08-09 14:30:00|4429.71|4429.31|4428.96|4428.56|4430.71|4430.31|4428.96|4428.56|8479
1628519700000|2021-08-09 14:35:00|4428.71|4428.31|4430.46|4430.06|4431.46|4431.06|4428.46|4428.06|9439
1628520000000|2021-08-09 14:40:00|4430.21|4429.81|4431.71|4431.31|4432.46|4432.06|4430.21|4429.81|6243
1628520300000|2021-08-09 14:45:00|4431.46|4431.06|4431.46|4431.06|4432.46|4432.06|4431.21|4430.81|9175
1628520600000|2021-08-09 14:50:00|4431.21|4430.81|4431.46|4431.06|4434.21|4433.81|4430.71|4430.31|11572
1628520900000|2021-08-09 14:55:00|4431.71|4431.31|4429.96|4429.56|4432.21|4431.81|4428.71|4428.31|12533
1628521200000|2021-08-09 15:00:00|4429.71|4429.31|4428.88|4428.48|4430.13|4429.73|4428.63|4428.23|9173
1628521500000|2021-08-09 15:05:00|4429.13|4428.73|4429.63|4429.23|4430.38|4429.98|4428.38|4427.98|6554
1628521800000|2021-08-09 15:10:00|4429.75|4429.35|4429.38|4428.98|4430.13|4429.73|4428.88|4428.48|5904
1628522100000|2021-08-09 15:15:00|4429.13|4428.73|4430.88|4430.48|4431.13|4430.73|4428.88|4428.48|8184
1628522400000|2021-08-09 15:20:00|4430.75|4430.35|4429.63|4429.23|4431.38|4430.98|4429.13|4428.73|4841
1628522700000|2021-08-09 15:25:00|4429.38|4428.98|4430.75|4430.35|4431.13|4430.73|4428.88|4428.48|5116
1628523000000|2021-08-09 15:30:00|4430.88|4430.48|4431.38|4430.98|4431.63|4431.23|4430.13|4429.73|5193
1628523300000|2021-08-09 15:35:00|4431.13|4430.73|4431.38|4430.98|4432.38|4431.98|4430.88|4430.48|4757
1628523600000|2021-08-09 15:40:00|4431.13|4430.73|4431.88|4431.48|4432.25|4431.85|4431.13|4430.73|3519
1628523900000|2021-08-09 15:45:00|4432.13|4431.73|4432.88|4432.48|4433.13|4432.73|4431.63|4431.23|4239
1628524200000|2021-08-09 15:50:00|4432.63|4432.23|4433.88|4433.48|4434.13|4433.73|4432.63|4432.23|3912
1628524500000|2021-08-09 15:55:00|4434|4433.6|4434.63|4434.23|4434.63|4434.23|4433.63|4433.23|3772
1628524800000|2021-08-09 16:00:00|4434.38|4433.98|4432.63|4432.23|4434.63|4434.23|4432.63|4432.23|5732
1628525100000|2021-08-09 16:05:00|4432.88|4432.48|4433.25|4432.85|4433.88|4433.48|4432.75|4432.35|3443
1628525400000|2021-08-09 16:10:00|4433.13|4432.73|4433.38|4432.98|4433.63|4433.23|4433.13|4432.73|2225
1628525700000|2021-08-09 16:15:00|4433.13|4432.73|4433|4432.6|4433.63|4433.23|4432.88|4432.48|2755
1628526000000|2021-08-09 16:20:00|4432.88|4432.48|4432.13|4431.73|4433.38|4432.98|4431.88|4431.48|4040
1628526300000|2021-08-09 16:25:00|4431.88|4431.48|4431.88|4431.48|4432.38|4431.98|4431.63|4431.23|3563
1628526600000|2021-08-09 16:30:00|4432.13|4431.73|4432.63|4432.23|4433.13|4432.73|4431.88|4431.48|4406
1628526900000|2021-08-09 16:35:00|4432.75|4432.35|4432.88|4432.48|4432.88|4432.48|4432.13|4431.73|2591
1628527200000|2021-08-09 16:40:00|4432.76|4432.36|4432.01|4431.61|4433.01|4432.61|4431.51|4431.11|3208
1628527500000|2021-08-09 16:45:00|4432.26|4431.86|4432.51|4432.11|4433.01|4432.61|4432.01|4431.61|2565
1628527800000|2021-08-09 16:50:00|4432.76|4432.36|4433.01|4432.61|4433.26|4432.86|4432.51|4432.11|2179
1628528100000|2021-08-09 16:55:00|4433.13|4432.73|4433.01|4432.61|4433.26|4432.86|4432.26|4431.86|3083
1628528400000|2021-08-09 17:00:00|4432.76|4432.36|4433.01|4432.61|4433.63|4433.23|4432.63|4432.23|2941
1628528700000|2021-08-09 17:05:00|4432.88|4432.48|4433.26|4432.86|4433.51|4433.11|4432.76|4432.36|2338
1628529000000|2021-08-09 17:10:00|4433.13|4432.73|4433.51|4433.11|4433.76|4433.36|4433.01|4432.61|3686
1628529300000|2021-08-09 17:15:00|4433.76|4433.36|4432.51|4432.11|4434.01|4433.61|4432.51|4432.11|3282
1628529600000|2021-08-09 17:20:00|4432.76|4432.36|4433.51|4433.11|4433.51|4433.11|4432.13|4431.73|3075
1628529900000|2021-08-09 17:25:00|4433.26|4432.86|4432.51|4432.11|4433.26|4432.86|4432.51|4432.11|1946
1628530200000|2021-08-09 17:30:00|4432.26|4431.86|4432.01|4431.61|4432.51|4432.11|4431.76|4431.36|3745
1628530500000|2021-08-09 17:35:00|4431.76|4431.36|4433.01|4432.61|4433.26|4432.86|4431.76|4431.36|2732
1628530800000|2021-08-09 17:40:00|4433.13|4432.73|4433.01|4432.61|4433.51|4433.11|4432.63|4432.23|3852
1628531100000|2021-08-09 17:45:00|4433.26|4432.86|4433.01|4432.61|4433.26|4432.86|4432.76|4432.36|2327
1628531400000|2021-08-09 17:50:00|4432.76|4432.36|4433.26|4432.86|4433.26|4432.86|4432.76|4432.36|1793
1628531700000|2021-08-09 17:55:00|4433.38|4432.98|4433.51|4433.11|4434.26|4433.86|4433.26|4432.86|3829
1628532000000|2021-08-09 18:00:00|4433.76|4433.36|4434.26|4433.86|4434.26|4433.86|4433.51|4433.11|3317
1628532300000|2021-08-09 18:05:00|4434.51|4434.11|4434.26|4433.86|4434.51|4434.11|4434.01|4433.61|3053
1628532600000|2021-08-09 18:10:00|4434.38|4433.98|4434.76|4434.36|4435.26|4434.86|4434.26|4433.86|4188
1628532900000|2021-08-09 18:15:00|4434.51|4434.11|4435.26|4434.86|4435.51|4435.11|4434.51|4434.11|3436
1628533200000|2021-08-09 18:20:00|4435.13|4434.73|4435.51|4435.11|4435.51|4435.11|4435.01|4434.61|2769
1628533500000|2021-08-09 18:25:00|4435.76|4435.36|4437.26|4436.86|4437.26|4436.86|4435.51|4435.11|4681
1628533800000|2021-08-09 18:30:00|4437.51|4437.11|4438.51|4438.11|4438.51|4438.11|4437.51|4437.11|7602
1628534100000|2021-08-09 18:35:00|4438.26|4437.86|4438.26|4437.86|4438.76|4438.36|4437.76|4437.36|5178
1628534400000|2021-08-09 18:40:00|4438.01|4437.61|4436.26|4435.86|4438.01|4437.61|4435.76|4435.36|12976
1628534700000|2021-08-09 18:45:00|4436.38|4435.98|4436.51|4436.11|4436.76|4436.36|4435.76|4435.36|5022
1628535000000|2021-08-09 18:50:00|4436.26|4435.86|4436.26|4435.86|4436.26|4435.86|4435.51|4435.11|3279
1628535300000|2021-08-09 18:55:00|4436.13|4435.73|4436.01|4435.61|4436.51|4436.11|4435.76|4435.36|3565
1628535600000|2021-08-09 19:00:00|4435.76|4435.36|4435.76|4435.36|4436.51|4436.11|4435.51|4435.11|4394
1628535900000|2021-08-09 19:05:00|4435.51|4435.11|4435.51|4435.11|4435.88|4435.48|4435.01|4434.61|4240
1628536200000|2021-08-09 19:10:00|4435.76|4435.36|4435.76|4435.36|4435.76|4435.36|4434.76|4434.36|4710
1628536500000|2021-08-09 19:15:00|4435.63|4435.23|4435.26|4434.86|4436.26|4435.86|4435.01|4434.61|4421
1628536800000|2021-08-09 19:20:00|4435.38|4434.98|4433.51|4433.11|4435.51|4435.11|4433.26|4432.86|5429
1628537100000|2021-08-09 19:25:00|4433.26|4432.86|4434.26|4433.86|4434.51|4434.11|4433.01|4432.61|5193
1628537400000|2021-08-09 19:30:00|4434.51|4434.11|4436.01|4435.61|4436.01|4435.61|4434.26|4433.86|7884
1628537700000|2021-08-09 19:35:00|4435.76|4435.36|4437.26|4436.86|4437.51|4437.11|4435.76|4435.36|6969
1628538000000|2021-08-09 19:40:00|4437.01|4436.61|4434.51|4434.11|4437.01|4436.61|4434.26|4433.86|7699
1628538300000|2021-08-09 19:45:00|4434.01|4433.61|4432.51|4432.11|4434.26|4433.86|4432.26|4431.86|8840
1628538600000|2021-08-09 19:50:00|4432.26|4431.86|4431|4430.6|4433.26|4432.86|4430.75|4430.35|18866
1628538900000|2021-08-09 19:55:00|4431.25|4430.85|4432.25|4431.85|4433.25|4432.85|4431|4430.6|39729
1628539200000|2021-08-09 20:00:00|4432.35|4431.75|4434.85|4434.25|4434.85|4434.25|4432.35|4431.75|15697
1628539500000|2021-08-09 20:05:00|4435.1|4434.5|4435.35|4434.75|4435.85|4435.25|4435.1|4434.5|3879
1628539800000|2021-08-09 20:10:00|4434.6|4434|4433.35|4432.75|4434.85|4434.25|4433.1|4432.5|5578
1628540100000|2021-08-09 20:15:00|4433.1|4432.5|4433.1|4432.5|4433.35|4432.75|4433.1|4432.5|744
1628540400000|2021-08-09 20:20:00|4433.35|4432.75|4433.6|4433|4433.85|4433.25|4433.35|4432.75|482
1628540700000|2021-08-09 20:25:00|4433.85|4433.25|4433.6|4433|4433.97|4433.37|4433.6|4433|303
1628541000000|2021-08-09 20:30:00|4433.47|4432.87|4432.6|4432|4433.6|4433|4432.1|4431.5|1381
1628541300000|2021-08-09 20:35:00|4432.85|4432.25|4433.35|4432.75|4433.35|4432.75|4432.85|4432.25|307
1628541600000|2021-08-09 20:40:00|4433.47|4432.87|4433.1|4432.5|4433.85|4433.25|4433.1|4432.5|295
1628541900000|2021-08-09 20:45:00|4433.35|4432.75|4433.1|4432.5|4433.47|4432.87|4433.1|4432.5|993
1628542200000|2021-08-09 20:50:00|4433.35|4432.75|4433.35|4432.75|4433.85|4433.25|4433.35|4432.75|491
1628542500000|2021-08-09 20:55:00|4433.6|4433|4434.88|4433.38|4434.88|4434.25|4433.6|4433|1082
1628542800000|2021-08-09 21:00:00|4434.67|4433.17|4435.86|4434.36|4435.86|4434.36|4434.59|4433.09|10
1628543100000|2021-08-09 21:05:00|4435.9|4434.4|4435.9|4434.4|4436.08|4434.58|4435.86|4434.36|0
1628543400000|2021-08-09 21:10:00|4435.86|4434.36|4435.65|4434.15|4435.86|4434.36|4435.57|4434.07|0
1628543700000|2021-08-09 21:15:00|4435.57|4434.07|4435.72|4434.22|4435.72|4434.22|4435.54|4434.04|0
1628544000000|2021-08-09 21:20:00|4435.68|4434.18|4435.57|4434.07|4435.72|4434.22|4435.5|4434|0
1628544300000|2021-08-09 21:25:00|4435.54|4434.04|4435.54|4434.04|4435.57|4434.07|4435.54|4434.04|0
1628544900000|2021-08-09 21:35:00|4435.5|4434|4435.5|4434|4435.54|4434.04|4435.5|4434|0
1628545200000|2021-08-09 21:40:00|4435.46|4433.96|4435.43|4433.93|4435.46|4433.96|4435.39|4433.89|0
1628545500000|2021-08-09 21:45:00|4435.5|4434|4435.43|4433.93|4435.5|4434|4435.39|4433.89|0
1628545800000|2021-08-09 21:50:00|4435.5|4434|4435.35|4433.85|4435.5|4434|4435.28|4433.78|0
1628546100000|2021-08-09 21:55:00|4435.39|4433.89|4435.17|4433.67|4435.43|4433.93|4435.17|4433.67|0
1628546400000|2021-08-09 22:00:00|4434.22|4433.62|4434.6|4434|4435.35|4434.75|4434.22|4433.62|795
1628546700000|2021-08-09 22:05:00|4434.85|4434.25|4434.85|4434.25|4434.85|4434.25|4434.6|4434|398
1628547000000|2021-08-09 22:10:00|4434.6|4434|4434.6|4434|4434.85|4434.25|4434.6|4434|231
1628547300000|2021-08-09 22:15:00|4434.35|4433.75|4434.1|4433.5|4434.35|4433.75|4433.85|4433.25|302
1628547600000|2021-08-09 22:20:00|4434.22|4433.62|4433.1|4432.5|4434.22|4433.62|4433.1|4432.5|456
1628547900000|2021-08-09 22:25:00|4433.35|4432.75|4432.35|4431.75|4433.35|4432.75|4431.85|4431.25|720
1628548200000|2021-08-09 22:30:00|4432.47|4431.87|4433.1|4432.5|4433.35|4432.75|4432.35|4431.75|213
1628548500000|2021-08-09 22:35:00|4433.22|4432.62|4431.85|4431.25|4433.22|4432.62|4431.85|4431.25|346
1628548800000|2021-08-09 22:40:00|4432.1|4431.5|4432.1|4431.5|4432.35|4431.75|4431.85|4431.25|197
1628549100000|2021-08-09 22:45:00|4431.72|4431.12|4432.85|4432.25|4432.85|4432.25|4431.6|4431|184
1628549400000|2021-08-09 22:50:00|4432.6|4432|4432.35|4431.75|4432.85|4432.25|4432.35|4431.75|85
1628549700000|2021-08-09 22:55:00|4432.6|4432|4432.35|4431.75|4432.6|4432|4432.35|4431.75|107
1628550000000|2021-08-09 23:00:00|4432.6|4432|4432.1|4431.5|4432.6|4432|4431.85|4431.25|229
1628550300000|2021-08-09 23:05:00|4432.22|4431.62|4432.35|4431.75|4432.35|4431.75|4432.1|4431.5|64
1628550600000|2021-08-09 23:10:00|4432.1|4431.5|4432.1|4431.5|4432.35|4431.75|4431.97|4431.37|80
1628550900000|2021-08-09 23:15:00|4432.22|4431.62|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|132
1628551200000|2021-08-09 23:20:00|4431.85|4431.25|4431.85|4431.25|4432.1|4431.5|4431.6|4431|260
1628551500000|2021-08-09 23:25:00|4431.72|4431.12|4431.85|4431.25|4431.85|4431.25|4431.35|4430.75|211
1628551800000|2021-08-09 23:30:00|4431.97|4431.37|4430.6|4430|4431.97|4431.37|4430.6|4430|536
1628552100000|2021-08-09 23:35:00|4430.35|4429.75|4430.85|4430.25|4430.85|4430.25|4429.85|4429.25|328
1628552400000|2021-08-09 23:40:00|4430.72|4430.12|4431.6|4431|4431.6|4431|4430.6|4430|305
1628552700000|2021-08-09 23:45:00|4431.47|4430.87|4432.1|4431.5|4432.6|4432|4430.6|4430|795
1628553000000|2021-08-09 23:50:00|4432.22|4431.62|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|444
1628553300000|2021-08-09 23:55:00|4432.35|4431.75|4432.1|4431.5|4432.6|4432|4432.1|4431.5|244
1628553600000|2021-08-10 00:00:00|4432.22|4431.62|4432.6|4432|4432.85|4432.25|4432.1|4431.5|1063
1628553900000|2021-08-10 00:05:00|4432.85|4432.25|4432.1|4431.5|4432.85|4432.25|4432.1|4431.5|497
1628554200000|2021-08-10 00:10:00|4432.35|4431.75|4432.6|4432|4432.85|4432.25|4432.35|4431.75|553
1628554500000|2021-08-10 00:15:00|4432.85|4432.25|4433.35|4432.75|4433.85|4433.25|4432.6|4432|753
1628554800000|2021-08-10 00:20:00|4433.1|4432.5|4432.72|4432.12|4433.35|4432.75|4432.6|4432|561
1628555100000|2021-08-10 00:25:00|4432.85|4432.25|4432.1|4431.5|4432.85|4432.25|4432.1|4431.5|484
1628555400000|2021-08-10 00:30:00|4432.22|4431.62|4432.6|4432|4432.85|4432.25|4432.1|4431.5|954
1628555700000|2021-08-10 00:35:00|4432.47|4431.87|4432.6|4432|4432.6|4432|4432.1|4431.5|512
1628556000000|2021-08-10 00:40:00|4432.35|4431.75|4434.35|4433.75|4434.35|4433.75|4432.35|4431.75|1052
1628556300000|2021-08-10 00:45:00|4434.22|4433.62|4434.6|4434|4434.6|4434|4433.85|4433.25|493
1628556600000|2021-08-10 00:50:00|4434.47|4433.87|4434.1|4433.5|4434.85|4434.25|4433.85|4433.25|461
1628556900000|2021-08-10 00:55:00|4434.35|4433.75|4434.85|4434.25|4434.85|4434.25|4434.1|4433.5|187
1628557200000|2021-08-10 01:00:00|4434.72|4434.12|4433.85|4433.25|4434.85|4434.25|4433.85|4433.25|454
1628557500000|2021-08-10 01:05:00|4433.97|4433.37|4433.85|4433.25|4434.47|4433.87|4433.85|4433.25|351
1628557800000|2021-08-10 01:10:00|4433.72|4433.12|4433.85|4433.25|4433.85|4433.25|4433.6|4433|269
1628558100000|2021-08-10 01:15:00|4434.1|4433.5|4433.6|4433|4434.35|4433.75|4433.35|4432.75|449
1628558400000|2021-08-10 01:20:00|4433.47|4432.87|4433.35|4432.75|4434.35|4433.75|4433.22|4432.62|350
1628558700000|2021-08-10 01:25:00|4433.22|4432.62|4432.6|4432|4433.6|4433|4432.35|4431.75|494
1628559000000|2021-08-10 01:30:00|4432.35|4431.75|4432.1|4431.5|4432.85|4432.25|4432.1|4431.5|1162
1628559300000|2021-08-10 01:35:00|4432.22|4431.62|4432.1|4431.5|4432.6|4432|4432.1|4431.5|614
1628559600000|2021-08-10 01:40:00|4432.22|4431.62|4432.1|4431.5|4432.6|4432|4432.1|4431.5|1116
1628559900000|2021-08-10 01:45:00|4431.85|4431.25|4428.85|4428.25|4431.85|4431.25|4428.85|4428.25|2240
1628560200000|2021-08-10 01:50:00|4428.72|4428.12|4426.1|4425.5|4429.35|4428.75|4425.35|4424.75|2862
1628560500000|2021-08-10 01:55:00|4425.97|4425.37|4424.85|4424.25|4426.1|4425.5|4424.35|4423.75|1920
1628560800000|2021-08-10 02:00:00|4424.6|4424|4424.6|4424|4424.85|4424.25|4423.6|4423|1529
1628561100000|2021-08-10 02:05:00|4424.47|4423.87|4424.85|4424.25|4425.35|4424.75|4424.1|4423.5|1056
1628561400000|2021-08-10 02:10:00|4424.72|4424.12|4425.1|4424.5|4425.35|4424.75|4424.6|4424|715
1628561700000|2021-08-10 02:15:00|4424.97|4424.37|4425.35|4424.75|4425.6|4425|4424.6|4424|478
1628562000000|2021-08-10 02:20:00|4425.47|4424.87|4424.85|4424.25|4425.6|4425|4424.6|4424|724
1628562300000|2021-08-10 02:25:00|4425.1|4424.5|4425.85|4425.25|4426.1|4425.5|4424.85|4424.25|697
1628562600000|2021-08-10 02:30:00|4425.6|4425|4425.35|4424.75|4426.1|4425.5|4425.1|4424.5|523
1628562900000|2021-08-10 02:35:00|4425.1|4424.5|4425.6|4425|4425.85|4425.25|4424.85|4424.25|475
1628563200000|2021-08-10 02:40:00|4425.72|4425.12|4425.6|4425|4426.1|4425.5|4425.47|4424.87|771
1628563500000|2021-08-10 02:45:00|4425.35|4424.75|4426.1|4425.5|4426.35|4425.75|4425.35|4424.75|479
1628563800000|2021-08-10 02:50:00|4426.6|4426|4427.35|4426.75|4427.35|4426.75|4426.6|4426|868
1628564100000|2021-08-10 02:55:00|4427.22|4426.62|4426.6|4426|4427.35|4426.75|4426.35|4425.75|420
1628564400000|2021-08-10 03:00:00|4426.72|4426.12|4426.35|4425.75|4426.85|4426.25|4426.1|4425.5|381
1628564700000|2021-08-10 03:05:00|4426.47|4425.87|4426.1|4425.5|4426.6|4426|4426.1|4425.5|409
1628565000000|2021-08-10 03:10:00|4426.22|4425.62|4425.6|4425|4426.35|4425.75|4425.35|4424.75|382
1628565300000|2021-08-10 03:15:00|4425.85|4425.25|4425.6|4425|4425.85|4425.25|4425.35|4424.75|344
1628565600000|2021-08-10 03:20:00|4425.47|4424.87|4425.1|4424.5|4425.85|4425.25|4425.1|4424.5|297
1628565900000|2021-08-10 03:25:00|4425.22|4424.62|4426.35|4425.75|4426.35|4425.75|4425.1|4424.5|438
1628566200000|2021-08-10 03:30:00|4426.22|4425.62|4425.6|4425|4426.35|4425.75|4425.35|4424.75|424
1628566500000|2021-08-10 03:35:00|4425.47|4424.87|4425.35|4424.75|4425.6|4425|4425.1|4424.5|273
1628566800000|2021-08-10 03:40:00|4425.22|4424.62|4425.6|4425|4425.6|4425|4424.85|4424.25|285
1628567100000|2021-08-10 03:45:00|4425.35|4424.75|4425.1|4424.5|4425.6|4425|4425.1|4424.5|202
1628567400000|2021-08-10 03:50:00|4425.35|4424.75|4425.6|4425|4425.6|4425|4425.1|4424.5|208
1628567700000|2021-08-10 03:55:00|4425.47|4424.87|4425.6|4425|4425.85|4425.25|4425.35|4424.75|222
1628568000000|2021-08-10 04:00:00|4425.47|4424.87|4425.6|4425|4425.85|4425.25|4425.35|4424.75|229
1628568300000|2021-08-10 04:05:00|4425.47|4424.87|4425.85|4425.25|4425.85|4425.25|4425.35|4424.75|115
1628568600000|2021-08-10 04:10:00|4425.72|4425.12|4425.85|4425.25|4425.85|4425.25|4425.6|4425|142
1628568900000|2021-08-10 04:15:00|4425.6|4425|4426.1|4425.5|4426.47|4425.87|4425.35|4424.75|403
1628569200000|2021-08-10 04:20:00|4426.22|4425.62|4426.35|4425.75|4426.6|4426|4426.1|4425.5|148
1628569500000|2021-08-10 04:25:00|4426.1|4425.5|4425.85|4425.25|4426.35|4425.75|4425.85|4425.25|168
1628569800000|2021-08-10 04:30:00|4426.1|4425.5|4426.22|4425.62|4426.35|4425.75|4426.1|4425.5|213
1628570100000|2021-08-10 04:35:00|4426.1|4425.5|4426.85|4426.25|4426.85|4426.25|4426.1|4425.5|335
1628570400000|2021-08-10 04:40:00|4426.97|4426.37|4426.85|4426.25|4427.35|4426.75|4426.6|4426|235
1628570700000|2021-08-10 04:45:00|4427.1|4426.5|4426.85|4426.25|4427.1|4426.5|4426.85|4426.25|106
1628571000000|2021-08-10 04:50:00|4426.72|4426.12|4427.6|4427|4427.85|4427.25|4426.72|4426.12|276
1628571300000|2021-08-10 04:55:00|4427.85|4427.25|4427.6|4427|4427.85|4427.25|4427.6|4427|205
1628571600000|2021-08-10 05:00:00|4427.47|4426.87|4427.35|4426.75|4428.1|4427.5|4427.1|4426.5|349
1628571900000|2021-08-10 05:05:00|4427.6|4427|4427.6|4427|4427.85|4427.25|4427.1|4426.5|275
1628572200000|2021-08-10 05:10:00|4427.47|4426.87|4427.6|4427|4427.6|4427|4427.1|4426.5|241
1628572500000|2021-08-10 05:15:00|4427.47|4426.87|4427.35|4426.75|4427.6|4427|4427.1|4426.5|153
1628572800000|2021-08-10 05:20:00|4427.6|4427|4427.35|4426.75|4427.72|4427.12|4427.1|4426.5|318
1628573100000|2021-08-10 05:25:00|4427.6|4427|4427.85|4427.25|4428.1|4427.5|4427.22|4426.62|556
1628573400000|2021-08-10 05:30:00|4428.1|4427.5|4427.97|4427.37|4428.35|4427.75|4427.85|4427.25|516
1628573700000|2021-08-10 05:35:00|4428.1|4427.5|4428.47|4427.87|4428.85|4428.25|4427.85|4427.25|463
1628574000000|2021-08-10 05:40:00|4428.6|4428|4429.85|4429.25|4430.1|4429.5|4428.35|4427.75|778
1628574300000|2021-08-10 05:45:00|4430.1|4429.5|4429.35|4428.75|4430.1|4429.5|4429.1|4428.5|570
1628574600000|2021-08-10 05:50:00|4429.22|4428.62|4428.6|4428|4429.35|4428.75|4428.35|4427.75|339
1628574900000|2021-08-10 05:55:00|4428.47|4427.87|4428.35|4427.75|4428.6|4428|4428.35|4427.75|474
1628575200000|2021-08-10 06:00:00|4428.1|4427.5|4428.1|4427.5|4428.35|4427.75|4427.1|4426.5|587
1628575500000|2021-08-10 06:05:00|4427.85|4427.25|4427.6|4427|4428.1|4427.5|4427.35|4426.75|475
1628575800000|2021-08-10 06:10:00|4427.72|4427.12|4427.85|4427.25|4428.1|4427.5|4427.35|4426.75|236
1628576100000|2021-08-10 06:15:00|4428.1|4427.5|4428.1|4427.5|4428.85|4428.25|4427.85|4427.25|360
1628576400000|2021-08-10 06:20:00|4427.85|4427.25|4427.85|4427.25|4428.35|4427.75|4427.85|4427.25|437
1628576700000|2021-08-10 06:25:00|4428.1|4427.5|4428.1|4427.5|4428.1|4427.5|4427.85|4427.25|217
1628577000000|2021-08-10 06:30:00|4428.35|4427.75|4429.35|4428.75|4429.35|4428.75|4428.1|4427.5|365
1628577300000|2021-08-10 06:35:00|4429.1|4428.5|4429.35|4428.75|4429.35|4428.75|4429.1|4428.5|529
1628577600000|2021-08-10 06:40:00|4429.1|4428.5|4429.6|4429|4429.85|4429.25|4429.1|4428.5|467
1628577900000|2021-08-10 06:45:00|4429.85|4429.25|4429.1|4428.5|4429.85|4429.25|4428.85|4428.25|360
1628578200000|2021-08-10 06:50:00|4429.35|4428.75|4429.35|4428.75|4429.6|4429|4428.6|4428|422
1628578500000|2021-08-10 06:55:00|4429.1|4428.5|4429.1|4428.5|4429.35|4428.75|4428.85|4428.25|313
1628578800000|2021-08-10 07:00:00|4428.85|4428.25|4431.1|4430.5|4431.6|4431|4427.85|4427.25|2411
1628579100000|2021-08-10 07:05:00|4430.85|4430.25|4430.85|4430.25|4431.6|4431|4430.6|4430|1194
1628579400000|2021-08-10 07:10:00|4431.1|4430.5|4430.85|4430.25|4431.6|4431|4430.6|4430|1025
1628579700000|2021-08-10 07:15:00|4430.6|4430|4432.1|4431.5|4432.1|4431.5|4430.35|4429.75|956
1628580000000|2021-08-10 07:20:00|4431.85|4431.25|4433.35|4432.75|4434.35|4433.75|4431.85|4431.25|1854
1628580300000|2021-08-10 07:25:00|4433.1|4432.5|4433.35|4432.75|4433.85|4433.25|4432.85|4432.25|1032
1628580600000|2021-08-10 07:30:00|4433.6|4433|4433.35|4432.75|4434.1|4433.5|4433.1|4432.5|856
1628580900000|2021-08-10 07:35:00|4433.6|4433|4432.85|4432.25|4433.6|4433|4432.6|4432|652
1628581200000|2021-08-10 07:40:00|4432.97|4432.37|4433.1|4432.5|4433.6|4433|4432.85|4432.25|679
1628581500000|2021-08-10 07:45:00|4433.35|4432.75|4432.85|4432.25|4433.35|4432.75|4432.85|4432.25|533
1628581800000|2021-08-10 07:50:00|4432.6|4432|4432.35|4431.75|4432.97|4432.37|4432.1|4431.5|864
1628582100000|2021-08-10 07:55:00|4432.1|4431.5|4432.6|4432|4433.1|4432.5|4432.1|4431.5|668
1628582400000|2021-08-10 08:00:00|4432.85|4432.25|4433.85|4433.25|4433.97|4433.37|4431.85|4431.25|1700
1628582700000|2021-08-10 08:05:00|4433.6|4433|4432.6|4432|4433.72|4433.12|4431.6|4431|1192
1628583000000|2021-08-10 08:10:00|4432.47|4431.87|4431.1|4430.5|4433.1|4432.5|4431.1|4430.5|1936
1628583300000|2021-08-10 08:15:00|4431.35|4430.75|4431.35|4430.75|4431.6|4431|4430.85|4430.25|1530
1628583600000|2021-08-10 08:20:00|4431.6|4431|4431.6|4431|4431.85|4431.25|4430.85|4430.25|1420
1628583900000|2021-08-10 08:25:00|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.35|4430.75|946
1628584200000|2021-08-10 08:30:00|4432.1|4431.5|4431.35|4430.75|4432.6|4432|4431.1|4430.5|1060
1628584500000|2021-08-10 08:35:00|4431.22|4430.62|4431.1|4430.5|4431.72|4431.12|4431.1|4430.5|823
1628584800000|2021-08-10 08:40:00|4430.85|4430.25|4431.85|4431.25|4431.85|4431.25|4430.85|4430.25|335
1628585100000|2021-08-10 08:45:00|4431.6|4431|4431.35|4430.75|4432.1|4431.5|4431.22|4430.62|542
1628585400000|2021-08-10 08:50:00|4431.47|4430.87|4431.85|4431.25|4431.85|4431.25|4431.35|4430.75|316
1628585700000|2021-08-10 08:55:00|4432.1|4431.5|4432.6|4432|4432.6|4432|4432.1|4431.5|401
1628586000000|2021-08-10 09:00:00|4432.35|4431.75|4432.1|4431.5|4432.35|4431.75|4431.6|4431|715
1628586300000|2021-08-10 09:05:00|4432.35|4431.75|4431.35|4430.75|4432.72|4432.12|4431.1|4430.5|728
1628586600000|2021-08-10 09:10:00|4431.6|4431|4432.35|4431.75|4432.35|4431.75|4431.1|4430.5|1062
1628586900000|2021-08-10 09:15:00|4432.22|4431.62|4431.85|4431.25|4432.35|4431.75|4431.35|4430.75|515
1628587200000|2021-08-10 09:20:00|4431.6|4431|4431.85|4431.25|4432.1|4431.5|4431.35|4430.75|373
1628587500000|2021-08-10 09:25:00|4432.1|4431.5|4432.1|4431.5|4432.35|4431.75|4431.6|4431|391
1628587800000|2021-08-10 09:30:00|4432.35|4431.75|4432.1|4431.5|4432.85|4432.25|4431.85|4431.25|631
1628588100000|2021-08-10 09:35:00|4431.85|4431.25|4432.1|4431.5|4432.1|4431.5|4431.6|4431|355
1628588400000|2021-08-10 09:40:00|4432.22|4431.62|4432.1|4431.5|4432.47|4431.87|4431.6|4431|427
1628588700000|2021-08-10 09:45:00|4432.35|4431.75|4432.1|4431.5|4432.35|4431.75|4432.1|4431.5|301
1628589000000|2021-08-10 09:50:00|4432.35|4431.75|4432.35|4431.75|4432.35|4431.75|4431.97|4431.37|211
1628589300000|2021-08-10 09:55:00|4432.47|4431.87|4431.6|4431|4432.47|4431.87|4431.6|4431|464
1628589600000|2021-08-10 10:00:00|4431.85|4431.25|4430.85|4430.25|4432.35|4431.75|4430.6|4430|831
1628589900000|2021-08-10 10:05:00|4430.6|4430|4431.35|4430.75|4431.35|4430.75|4430.6|4430|443
1628590200000|2021-08-10 10:10:00|4431.6|4431|4431.6|4431|4431.85|4431.25|4431.35|4430.75|298
1628590500000|2021-08-10 10:15:00|4431.35|4430.75|4431.6|4431|4431.85|4431.25|4431.1|4430.5|478
1628590800000|2021-08-10 10:20:00|4431.85|4431.25|4431.85|4431.25|4431.85|4431.25|4431.35|4430.75|446
1628591100000|2021-08-10 10:25:00|4431.97|4431.37|4431.85|4431.25|4432.1|4431.5|4431.1|4430.5|611
1628591400000|2021-08-10 10:30:00|4432.1|4431.5|4431.85|4431.25|4432.1|4431.5|4431.35|4430.75|487
1628591700000|2021-08-10 10:35:00|4432.1|4431.5|4432.6|4432|4432.85|4432.25|4432.1|4431.5|376
1628592000000|2021-08-10 10:40:00|4432.35|4431.75|4431.85|4431.25|4432.6|4432|4431.85|4431.25|288
1628592300000|2021-08-10 10:45:00|4432.1|4431.5|4432.1|4431.5|4432.35|4431.75|4431.97|4431.37|131
1628592600000|2021-08-10 10:50:00|4431.85|4431.25|4432.35|4431.75|4432.6|4432|4431.85|4431.25|784
1628592900000|2021-08-10 10:55:00|4432.6|4432|4431.6|4431|4432.6|4432|4431.6|4431|660
1628593200000|2021-08-10 11:00:00|4431.72|4431.12|4433.1|4432.5|4433.35|4432.75|4431.35|4430.75|1430
1628593500000|2021-08-10 11:05:00|4433.35|4432.75|4432.35|4431.75|4433.35|4432.75|4432.1|4431.5|880
1628593800000|2021-08-10 11:10:00|4432.47|4431.87|4433.1|4432.5|4433.35|4432.75|4432.35|4431.75|498
1628594100000|2021-08-10 11:15:00|4433.35|4432.75|4433.35|4432.75|4433.35|4432.75|4432.6|4432|467
1628594400000|2021-08-10 11:20:00|4433.6|4433|4433.1|4432.5|4433.6|4433|4432.85|4432.25|474
1628594700000|2021-08-10 11:25:00|4432.85|4432.25|4432.6|4432|4433.22|4432.62|4432.1|4431.5|1417
1628595000000|2021-08-10 11:30:00|4432.35|4431.75|4432.85|4432.25|4432.85|4432.25|4432.35|4431.75|715
1628595300000|2021-08-10 11:35:00|4433.1|4432.5|4432.85|4432.25|4433.1|4432.5|4432.85|4432.25|302
1628595600000|2021-08-10 11:40:00|4432.6|4432|4432.35|4431.75|4432.6|4432|4432.1|4431.5|355
1628595900000|2021-08-10 11:45:00|4432.1|4431.5|4432.85|4432.25|4432.85|4432.25|4432.1|4431.5|382
1628596200000|2021-08-10 11:50:00|4432.6|4432|4433.35|4432.75|4433.6|4433|4432.6|4432|558
1628596500000|2021-08-10 11:55:00|4433.1|4432.5|4432.85|4432.25|4433.35|4432.75|4432.85|4432.25|428
1628596800000|2021-08-10 12:00:00|4432.97|4432.37|4432.85|4432.25|4433.35|4432.75|4432.6|4432|840
1628597100000|2021-08-10 12:05:00|4433.1|4432.5|4433.35|4432.75|4433.35|4432.75|4432.6|4432|452
1628597400000|2021-08-10 12:10:00|4433.22|4432.62|4432.85|4432.25|4433.35|4432.75|4432.35|4431.75|1468
1628597700000|2021-08-10 12:15:00|4432.6|4432|4433.1|4432.5|4433.1|4432.5|4432.35|4431.75|1076
1628598000000|2021-08-10 12:20:00|4433.35|4432.75|4432.6|4432|4433.6|4433|4432.6|4432|1335
1628598300000|2021-08-10 12:25:00|4432.85|4432.25|4433.35|4432.75|4433.35|4432.75|4432.85|4432.25|804
1628598600000|2021-08-10 12:30:00|4433.6|4433|4433.6|4433|4433.85|4433.25|4433.35|4432.75|1276
1628598900000|2021-08-10 12:35:00|4433.35|4432.75|4433.85|4433.25|4434.1|4433.5|4433.35|4432.75|735
1628599200000|2021-08-10 12:40:00|4434.1|4433.5|4433.6|4433|4434.1|4433.5|4433.35|4432.75|672
1628599500000|2021-08-10 12:45:00|4433.85|4433.25|4433.6|4433|4434.1|4433.5|4433.6|4433|939
1628599800000|2021-08-10 12:50:00|4433.47|4432.87|4433.35|4432.75|4433.85|4433.25|4433.35|4432.75|810
1628600100000|2021-08-10 12:55:00|4433.6|4433|4433.6|4433|4433.6|4433|4433.35|4432.75|885
1628600400000|2021-08-10 13:00:00|4433.85|4433.25|4435.1|4434.5|4435.1|4434.5|4433.85|4433.25|1519
1628600700000|2021-08-10 13:05:00|4434.85|4434.25|4434.6|4434|4435.1|4434.5|4434.1|4433.5|1646
1628601000000|2021-08-10 13:10:00|4434.85|4434.25|4435.35|4434.75|4435.85|4435.25|4434.85|4434.25|2364
1628601300000|2021-08-10 13:15:00|4435.6|4435|4434.85|4434.25|4435.6|4435|4434.85|4434.25|1048
1628601600000|2021-08-10 13:20:00|4435.1|4434.5|4434.85|4434.25|4435.35|4434.75|4434.85|4434.25|1897
1628601900000|2021-08-10 13:25:00|4435.1|4434.5|4436.85|4436.25|4437.1|4436.5|4434.85|4434.25|4757
1628602200000|2021-08-10 13:30:00|4436.75|4436.35|4434.25|4433.85|4437.25|4436.85|4433|4432.6|27611
1628602500000|2021-08-10 13:35:00|4434.5|4434.1|4435|4434.6|4436|4435.6|4433.25|4432.85|14564
1628602800000|2021-08-10 13:40:00|4435.25|4434.85|4437.5|4437.1|4437.5|4437.1|4434.75|4434.35|11786
1628603100000|2021-08-10 13:45:00|4437.75|4437.35|4436.75|4436.35|4438.5|4438.1|4436.25|4435.85|14411
1628603400000|2021-08-10 13:50:00|4437|4436.6|4437.75|4437.35|4438.25|4437.85|4436.75|4436.35|8982
1628603700000|2021-08-10 13:55:00|4438|4437.6|4439.5|4439.1|4440.75|4440.35|4438|4437.6|16821
1628604000000|2021-08-10 14:00:00|4439.75|4439.35|4440.25|4439.85|4441.5|4441.1|4439.75|4439.35|13191
1628604300000|2021-08-10 14:05:00|4440.5|4440.1|4441.25|4440.85|4441.75|4441.35|4439|4438.6|11419
1628604600000|2021-08-10 14:10:00|4441|4440.6|4443.75|4443.35|4444|4443.6|4441|4440.6|19321
1628604900000|2021-08-10 14:15:00|4443.5|4443.1|4442.95|4442.55|4445|4444.6|4442.25|4441.85|19176
1628605200000|2021-08-10 14:20:00|4443.2|4442.8|4444.5|4444.1|4444.75|4444.35|4443|4442.6|8503
1628605500000|2021-08-10 14:25:00|4444.75|4444.35|4442.25|4441.85|4445|4444.6|4441.75|4441.35|13760
1628605800000|2021-08-10 14:30:00|4442|4441.6|4437|4436.6|4442|4441.6|4434.25|4433.85|37707
1628606100000|2021-08-10 14:35:00|4437.25|4436.85|4437.75|4437.35|4438.5|4438.1|4435.75|4435.35|14629
1628606400000|2021-08-10 14:40:00|4437.25|4436.85|4432|4431.6|4437.25|4436.85|4431.5|4431.1|29773
1628606700000|2021-08-10 14:45:00|4431.75|4431.35|4435.25|4434.85|4436.25|4435.85|4431.75|4431.35|17451
1628607000000|2021-08-10 14:50:00|4435|4434.6|4432.5|4432.1|4435.5|4435.1|4429.75|4429.35|26630
1628607300000|2021-08-10 14:55:00|4432.25|4431.85|4434.25|4433.85|4434.25|4433.85|4431.25|4430.85|18403
1628607600000|2021-08-10 15:00:00|4434.5|4434.1|4434|4433.6|4435|4434.6|4430.75|4430.35|16421
1628607900000|2021-08-10 15:05:00|4434.25|4433.85|4432|4431.6|4435|4434.6|4432|4431.6|15384
1628608200000|2021-08-10 15:10:00|4431.75|4431.35|4431.25|4430.85|4434|4433.6|4430.75|4430.35|16451
1628608500000|2021-08-10 15:15:00|4431|4430.6|4432|4431.6|4433|4432.6|4430.25|4429.85|11699
1628608800000|2021-08-10 15:20:00|4431.75|4431.35|4436.75|4436.35|4437|4436.6|4431.5|4431.1|10634
1628609100000|2021-08-10 15:25:00|4437|4436.6|4437|4436.6|4438|4437.6|4435.75|4435.35|8825
1628609400000|2021-08-10 15:30:00|4437.25|4436.85|4436.5|4436.1|4437.5|4437.1|4435.25|4434.85|7362
1628609700000|2021-08-10 15:35:00|4436.75|4436.35|4438|4437.6|4438|4437.6|4436.5|4436.1|6979
1628610000000|2021-08-10 15:40:00|4438.25|4437.85|4439.75|4439.35|4439.75|4439.35|4437.75|4437.35|7580
1628610300000|2021-08-10 15:45:00|4439.62|4439.22|4440.75|4440.35|4441.25|4440.85|4439.5|4439.1|9645
1628610600000|2021-08-10 15:50:00|4440.87|4440.47|4441|4440.6|4441.25|4440.85|4440.5|4440.1|7780
1628610900000|2021-08-10 15:55:00|4440.75|4440.35|4441.5|4441.1|4441.5|4441.1|4440.75|4440.35|7682
1628611200000|2021-08-10 16:00:00|4441.75|4441.35|4442|4441.6|4443.5|4443.1|4441.5|4441.1|11765
1628611500000|2021-08-10 16:05:00|4441.75|4441.35|4441.25|4440.85|4442.5|4442.1|4441.25|4440.85|5439
1628611800000|2021-08-10 16:10:00|4441|4440.6|4441.25|4440.85|4441.25|4440.85|4440.5|4440.1|5546
1628612100000|2021-08-10 16:15:00|4441.5|4441.1|4442.75|4442.35|4443.25|4442.85|4441.25|4440.85|4941
1628612400000|2021-08-10 16:20:00|4443|4442.6|4443.25|4442.85|4443.75|4443.35|4442.5|4442.1|6484
1628612700000|2021-08-10 16:25:00|4443.5|4443.1|4441.5|4441.1|4444.25|4443.85|4441.5|4441.1|7439
1628613000000|2021-08-10 16:30:00|4441.25|4440.85|4440.25|4439.85|4441.5|4441.1|4440|4439.6|5832
1628613300000|2021-08-10 16:35:00|4440.5|4440.1|4440.5|4440.1|4441.5|4441.1|4440.5|4440.1|4377
1628613600000|2021-08-10 16:40:00|4440.41|4440.01|4439.91|4439.51|4440.91|4440.51|4439.41|4439.01|4282
1628613900000|2021-08-10 16:45:00|4440.16|4439.76|4439.66|4439.26|4440.41|4440.01|4438.66|4438.26|5883
1628614200000|2021-08-10 16:50:00|4439.91|4439.51|4439.66|4439.26|4440.41|4440.01|4439.41|4439.01|4501
1628614500000|2021-08-10 16:55:00|4439.53|4439.13|4440.16|4439.76|4440.16|4439.76|4439.16|4438.76|4038
1628614800000|2021-08-10 17:00:00|4439.91|4439.51|4439.91|4439.51|4440.91|4440.51|4439.66|4439.26|5005
1628615100000|2021-08-10 17:05:00|4440.16|4439.76|4439.66|4439.26|4440.41|4440.01|4439.41|4439.01|2829
1628615400000|2021-08-10 17:10:00|4439.41|4439.01|4439.16|4438.76|4440.16|4439.76|4439.16|4438.76|3759
1628615700000|2021-08-10 17:15:00|4438.91|4438.51|4440.41|4440.01|4441.16|4440.76|4438.91|4438.51|4609
1628616000000|2021-08-10 17:20:00|4440.66|4440.26|4439.66|4439.26|4440.66|4440.26|4438.91|4438.51|5044
1628616300000|2021-08-10 17:25:00|4439.41|4439.01|4439.66|4439.26|4440.16|4439.76|4438.41|4438.01|5134
1628616600000|2021-08-10 17:30:00|4439.91|4439.51|4440.66|4440.26|4440.91|4440.51|4439.16|4438.76|3615
1628616900000|2021-08-10 17:35:00|4440.41|4440.01|4440.16|4439.76|4440.66|4440.26|4439.66|4439.26|4131
1628617200000|2021-08-10 17:40:00|4440.41|4440.01|4440.16|4439.76|4440.91|4440.51|4440.16|4439.76|4300
1628617500000|2021-08-10 17:45:00|4439.91|4439.51|4438.16|4437.76|4439.91|4439.51|4436.16|4435.76|14831
1628617800000|2021-08-10 17:50:00|4437.91|4437.51|4438.66|4438.26|4439.41|4439.01|4437.66|4437.26|6041
1628618100000|2021-08-10 17:55:00|4438.91|4438.51|4440.66|4440.26|4440.66|4440.26|4438.66|4438.26|7114
1628618400000|2021-08-10 18:00:00|4440.41|4440.01|4438.16|4437.76|4441.66|4441.26|4437.91|4437.51|13983
1628618700000|2021-08-10 18:05:00|4437.91|4437.51|4437.16|4436.76|4438.41|4438.01|4436.91|4436.51|9289
1628619000000|2021-08-10 18:10:00|4436.91|4436.51|4436.16|4435.76|4437.66|4437.26|4435.91|4435.51|9191
1628619300000|2021-08-10 18:15:00|4436.41|4436.01|4437.91|4437.51|4437.91|4437.51|4435.16|4434.76|8172
1628619600000|2021-08-10 18:20:00|4437.66|4437.26|4438.16|4437.76|4438.66|4438.26|4436.66|4436.26|6144
1628619900000|2021-08-10 18:25:00|4437.91|4437.51|4438.91|4438.51|4439.16|4438.76|4437.91|4437.51|4106
1628620200000|2021-08-10 18:30:00|4439.16|4438.76|4439.41|4439.01|4439.66|4439.26|4438.66|4438.26|3843
1628620500000|2021-08-10 18:35:00|4439.66|4439.26|4439.91|4439.51|4440.16|4439.76|4438.91|4438.51|4217
1628620800000|2021-08-10 18:40:00|4439.78|4439.38|4439.16|4438.76|4439.91|4439.51|4438.91|4438.51|5343
1628621100000|2021-08-10 18:45:00|4439.28|4438.88|4439.91|4439.51|4440.16|4439.76|4439.16|4438.76|3687
1628621400000|2021-08-10 18:50:00|4439.66|4439.26|4439.16|4438.76|4439.91|4439.51|4438.66|4438.26|4128
1628621700000|2021-08-10 18:55:00|4438.66|4438.26|4439.66|4439.26|4439.66|4439.26|4438.41|4438.01|4695
1628622000000|2021-08-10 19:00:00|4439.41|4439.01|4437.91|4437.51|4439.91|4439.51|4437.91|4437.51|5560
1628622300000|2021-08-10 19:05:00|4438.16|4437.76|4437.66|4437.26|4438.16|4437.76|4436.91|4436.51|4693
1628622600000|2021-08-10 19:10:00|4437.41|4437.01|4437.16|4436.76|4438.16|4437.76|4436.16|4435.76|5648
1628622900000|2021-08-10 19:15:00|4437.41|4437.01|4436.91|4436.51|4437.91|4437.51|4436.16|4435.76|4923
1628623200000|2021-08-10 19:20:00|4436.78|4436.38|4438.03|4437.63|4438.03|4437.63|4436.65|4436.25|4475
1628623500000|2021-08-10 19:25:00|4437.78|4437.38|4437.78|4437.38|4437.78|4437.38|4437.03|4436.63|4468
1628623800000|2021-08-10 19:30:00|4438.03|4437.63|4437.28|4436.88|4438.03|4437.63|4436.28|4435.88|7253
1628624100000|2021-08-10 19:35:00|4437.53|4437.13|4435.53|4435.13|4438.28|4437.88|4435.28|4434.88|7511
1628624400000|2021-08-10 19:40:00|4435.78|4435.38|4435.28|4434.88|4436.78|4436.38|4434.78|4434.38|7698
1628624700000|2021-08-10 19:45:00|4435.53|4435.13|4434.28|4433.88|4435.78|4435.38|4433.78|4433.38|7101
1628625000000|2021-08-10 19:50:00|4434.53|4434.13|4433.78|4433.38|4435.03|4434.63|4433.28|4432.88|15663
1628625300000|2021-08-10 19:55:00|4433.53|4433.13|4437.28|4436.88|4437.53|4437.13|4433.03|4432.63|41286
1628625600000|2021-08-10 20:00:00|4437.1|4436.7|4434.2|4433.6|4437.45|4436.85|4434.2|4433.6|14312
1628625900000|2021-08-10 20:05:00|4434.7|4434.1|4433.95|4433.35|4434.95|4434.35|4433.95|4433.35|4177
1628626200000|2021-08-10 20:10:00|4433.7|4433.1|4434.45|4433.85|4434.7|4434.1|4433.7|4433.1|4859
1628626500000|2021-08-10 20:15:00|4434.57|4433.97|4434.7|4434.1|4434.95|4434.35|4434.45|4433.85|932
1628626800000|2021-08-10 20:20:00|4434.95|4434.35|4435.7|4435.1|4435.7|4435.1|4434.95|4434.35|900
1628627100000|2021-08-10 20:25:00|4435.45|4434.85|4435.7|4435.1|4435.7|4435.1|4435.45|4434.85|313
1628627400000|2021-08-10 20:30:00|4435.95|4435.35|4436.45|4435.85|4436.7|4436.1|4435.95|4435.35|1052
1628627700000|2021-08-10 20:35:00|4436.2|4435.6|4436.7|4436.1|4436.95|4436.35|4436.2|4435.6|416
1628628000000|2021-08-10 20:40:00|4436.95|4436.35|4436.95|4436.35|4436.95|4436.35|4436.7|4436.1|182
1628628300000|2021-08-10 20:45:00|4436.7|4436.1|4436.2|4435.6|4436.95|4436.35|4435.95|4435.35|1019
1628628600000|2021-08-10 20:50:00|4436.45|4435.85|4436.7|4436.1|4436.7|4436.1|4436.45|4435.85|263
1628628900000|2021-08-10 20:55:00|4436.45|4435.85|4437.06|4435.56|4437.13|4436.22|4436.2|4435.56|500
1628629200000|2021-08-10 21:00:00|4436.95|4435.45|4437.06|4435.56|4437.06|4435.56|4436.44|4434.94|0
1628629500000|2021-08-10 21:05:00|4437.1|4435.6|4436.99|4435.49|4437.1|4435.6|4436.99|4435.49|0
1628629800000|2021-08-10 21:10:00|4437.02|4435.52|4436.99|4435.49|4437.02|4435.52|4436.99|4435.49|0
1628630100000|2021-08-10 21:15:00|4436.95|4435.45|4436.95|4435.45|4436.95|4435.45|4436.95|4435.45|0
1628630700000|2021-08-10 21:25:00|4436.99|4435.49|4437.06|4435.56|4437.06|4435.56|4436.99|4435.49|0
1628631000000|2021-08-10 21:30:00|4437.17|4435.67|4437.17|4435.67|4437.17|4435.67|4437.13|4435.63|0
1628631300000|2021-08-10 21:35:00|4437.13|4435.63|4437.13|4435.63|4437.17|4435.67|4437.13|4435.63|0
1628631600000|2021-08-10 21:40:00|4437.1|4435.6|4437.17|4435.67|4437.17|4435.67|4437.1|4435.6|0
1628631900000|2021-08-10 21:45:00|4437.13|4435.63|4437.13|4435.63|4437.13|4435.63|4437.13|4435.63|0
1628632200000|2021-08-10 21:50:00|4436.84|4435.34|4436.7|4435.2|4436.91|4435.41|4436.26|4434.76|0
1628632500000|2021-08-10 21:55:00|4436.73|4435.23|4436.73|4435.23|4436.77|4435.27|4436.7|4435.2|0
1628632800000|2021-08-10 22:00:00|4436.32|4435.72|4436.45|4435.85|4437.07|4436.47|4435.95|4435.35|908
1628633100000|2021-08-10 22:05:00|4436.7|4436.1|4436.7|4436.1|4436.95|4436.35|4436.2|4435.6|406
1628633400000|2021-08-10 22:10:00|4436.82|4436.22|4436.45|4435.85|4436.95|4436.35|4436.45|4435.85|145
1628633700000|2021-08-10 22:15:00|4436.2|4435.6|4435.45|4434.85|4436.2|4435.6|4435.2|4434.6|473
1628634000000|2021-08-10 22:20:00|4435.7|4435.1|4435.45|4434.85|4435.7|4435.1|4434.95|4434.35|218
1628634300000|2021-08-10 22:25:00|4435.7|4435.1|4435.95|4435.35|4435.95|4435.35|4435.45|4434.85|198
1628634600000|2021-08-10 22:30:00|4435.7|4435.1|4435.95|4435.35|4435.95|4435.35|4435.45|4434.85|223
1628634900000|2021-08-10 22:35:00|4436.2|4435.6|4435.7|4435.1|4436.2|4435.6|4435.7|4435.1|201
1628635200000|2021-08-10 22:40:00|4435.57|4434.97|4435.45|4434.85|4435.7|4435.1|4435.2|4434.6|188
1628635500000|2021-08-10 22:45:00|4435.2|4434.6|4434.7|4434.1|4435.2|4434.6|4434.7|4434.1|165
1628635800000|2021-08-10 22:50:00|4434.95|4434.35|4435.2|4434.6|4435.2|4434.6|4434.7|4434.1|199
1628636100000|2021-08-10 22:55:00|4434.95|4434.35|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|123
1628636400000|2021-08-10 23:00:00|4434.95|4434.35|4434.95|4434.35|4435.2|4434.6|4434.7|4434.1|347
1628636700000|2021-08-10 23:05:00|4434.45|4433.85|4434.32|4433.72|4434.7|4434.1|4433.7|4433.1|660
1628637000000|2021-08-10 23:10:00|4434.2|4433.6|4434.7|4434.1|4434.95|4434.35|4434.2|4433.6|160
1628637300000|2021-08-10 23:15:00|4434.95|4434.35|4434.7|4434.1|4434.95|4434.35|4434.7|4434.1|82
1628637600000|2021-08-10 23:20:00|4434.57|4433.97|4434.45|4433.85|4434.7|4434.1|4434.2|4433.6|85
1628637900000|2021-08-10 23:25:00|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|4434.7|4434.1|140
1628638200000|2021-08-10 23:30:00|4434.45|4433.85|4434.7|4434.1|4434.7|4434.1|4434.45|4433.85|123
1628638500000|2021-08-10 23:35:00|||||||||105
1628638800000|2021-08-10 23:40:00|4434.45|4433.85|4434.2|4433.6|4434.45|4433.85|4434.2|4433.6|296
1628639100000|2021-08-10 23:45:00|4434.32|4433.72|4434.95|4434.35|4435.45|4434.85|4434.32|4433.72|815
1628639400000|2021-08-10 23:50:00|4434.7|4434.1|4435.2|4434.6|4435.45|4434.85|4434.7|4434.1|387
1628639700000|2021-08-10 23:55:00|4435.45|4434.85|4434.7|4434.1|4435.45|4434.85|4434.32|4433.72|223
1628640000000|2021-08-11 00:00:00|4434.95|4434.35|4436.2|4435.6|4437.2|4436.6|4434.7|4434.1|1169
1628640300000|2021-08-11 00:05:00|4436.07|4435.47|4435.2|4434.6|4436.45|4435.85|4434.7|4434.1|640
1628640600000|2021-08-11 00:10:00|4435.45|4434.85|4434.7|4434.1|4435.95|4435.35|4434.7|4434.1|364
1628640900000|2021-08-11 00:15:00|4434.95|4434.35|4435.45|4434.85|4435.45|4434.85|4434.7|4434.1|330
1628641200000|2021-08-11 00:20:00|4435.7|4435.1|4434.7|4434.1|4436.2|4435.6|4434.7|4434.1|442
1628641500000|2021-08-11 00:25:00|4434.82|4434.22|4434.45|4433.85|4434.95|4434.35|4433.95|4433.35|760
1628641800000|2021-08-11 00:30:00|4434.32|4433.72|4433.95|4433.35|4434.45|4433.85|4433.7|4433.1|338
1628642100000|2021-08-11 00:35:00|4433.7|4433.1|4433.95|4433.35|4434.2|4433.6|4433.57|4432.97|242
1628642400000|2021-08-11 00:40:00|4434.07|4433.47|4433.95|4433.35|4434.45|4433.85|4433.7|4433.1|257
1628642700000|2021-08-11 00:45:00|4433.7|4433.1|4433.45|4432.85|4434.32|4433.72|4433.2|4432.6|345
1628643000000|2021-08-11 00:50:00|4433.7|4433.1|4433.95|4433.35|4434.7|4434.1|4433.7|4433.1|369
1628643300000|2021-08-11 00:55:00|4433.7|4433.1|4432.45|4431.85|4433.82|4433.22|4432.2|4431.6|669
1628643600000|2021-08-11 01:00:00|4432.2|4431.6|4431.45|4430.85|4432.2|4431.6|4430.7|4430.1|1202
1628643900000|2021-08-11 01:05:00|4431.32|4430.72|4431.45|4430.85|4431.7|4431.1|4431.2|4430.6|300
1628644200000|2021-08-11 01:10:00|4431.32|4430.72|4431.2|4430.6|4431.45|4430.85|4431.2|4430.6|403
1628644500000|2021-08-11 01:15:00|4430.95|4430.35|4432.2|4431.6|4432.45|4431.85|4430.95|4430.35|895
1628644800000|2021-08-11 01:20:00|4432.32|4431.72|4432.2|4431.6|4432.45|4431.85|4432.2|4431.6|354
1628645100000|2021-08-11 01:25:00|4432.45|4431.85|4433.45|4432.85|4433.45|4432.85|4432.2|4431.6|466
1628645400000|2021-08-11 01:30:00|4433.2|4432.6|4433.95|4433.35|4433.95|4433.35|4433.2|4432.6|1005
1628645700000|2021-08-11 01:35:00|4433.82|4433.22|4433.95|4433.35|4434.45|4433.85|4433.7|4433.1|816
1628646000000|2021-08-11 01:40:00|4433.82|4433.22|4434.2|4433.6|4434.45|4433.85|4433.7|4433.1|439
1628646300000|2021-08-11 01:45:00|4434.45|4433.85|4433.7|4433.1|4434.45|4433.85|4433.45|4432.85|385
1628646600000|2021-08-11 01:50:00|4433.57|4432.97|4434.45|4433.85|4434.45|4433.85|4433.45|4432.85|423
1628646900000|2021-08-11 01:55:00|4434.2|4433.6|4434.45|4433.85|4434.45|4433.85|4433.7|4433.1|325
1628647200000|2021-08-11 02:00:00|4434.2|4433.6|4434.45|4433.85|4434.45|4433.85|4434.07|4433.47|493
1628647500000|2021-08-11 02:05:00|4434.95|4434.35|4435.2|4434.6|4435.2|4434.6|4434.7|4434.1|703
1628647800000|2021-08-11 02:10:00|4435.45|4434.85|4435.45|4434.85|4435.7|4435.1|4435.2|4434.6|490
1628648100000|2021-08-11 02:15:00|4435.57|4434.97|4435.7|4435.1|4435.95|4435.35|4435.45|4434.85|344
1628648400000|2021-08-11 02:20:00|4435.82|4435.22|4435.95|4435.35|4435.95|4435.35|4435.45|4434.85|369
1628648700000|2021-08-11 02:25:00|4435.7|4435.1|4435.45|4434.85|4435.95|4435.35|4435.45|4434.85|223
1628649000000|2021-08-11 02:30:00|4435.2|4434.6|4434.95|4434.35|4435.45|4434.85|4434.95|4434.35|283
1628649300000|2021-08-11 02:35:00|4434.7|4434.1|4435.2|4434.6|4435.2|4434.6|4434.45|4433.85|301
1628649600000|2021-08-11 02:40:00|4434.95|4434.35|4435.2|4434.6|4435.2|4434.6|4434.95|4434.35|292
1628649900000|2021-08-11 02:45:00|4434.95|4434.35|4434.7|4434.1|4435.2|4434.6|4434.7|4434.1|180
1628650200000|2021-08-11 02:50:00|4434.82|4434.22|4435.2|4434.6|4435.45|4434.85|4434.7|4434.1|312
1628650500000|2021-08-11 02:55:00|4435.32|4434.72|4435.45|4434.85|4435.45|4434.85|4435.2|4434.6|175
1628650800000|2021-08-11 03:00:00|4435.7|4435.1|4435.2|4434.6|4435.7|4435.1|4435.2|4434.6|319
1628651100000|2021-08-11 03:05:00|4435.45|4434.85|4434.45|4433.85|4435.45|4434.85|4434.45|4433.85|223
1628651400000|2021-08-11 03:10:00|4434.7|4434.1|4434.95|4434.35|4435.2|4434.6|4434.45|4433.85|195
1628651700000|2021-08-11 03:15:00|4434.7|4434.1|4435.2|4434.6|4435.2|4434.6|4434.7|4434.1|175
1628652000000|2021-08-11 03:20:00|4435.07|4434.47|4434.7|4434.1|4435.2|4434.6|4434.45|4433.85|296
1628652300000|2021-08-11 03:25:00|4434.82|4434.22|4434.2|4433.6|4434.95|4434.35|4433.95|4433.35|205
1628652600000|2021-08-11 03:30:00|4434.32|4433.72|4434.45|4433.85|4434.95|4434.35|4434.2|4433.6|261
1628652900000|2021-08-11 03:35:00|4434.32|4433.72|4433.95|4433.35|4434.45|4433.85|4433.95|4433.35|244
1628653200000|2021-08-11 03:40:00|4433.7|4433.1|4433.45|4432.85|4434.2|4433.6|4433.45|4432.85|381
1628653500000|2021-08-11 03:45:00|4433.57|4432.97|4433.45|4432.85|4433.7|4433.1|4433.2|4432.6|171
1628653800000|2021-08-11 03:50:00|4433.7|4433.1|4433.7|4433.1|4433.7|4433.1|4433.2|4432.6|181
1628654100000|2021-08-11 03:55:00|4433.45|4432.85|4433.7|4433.1|4433.82|4433.22|4433.45|4432.85|104
1628654400000|2021-08-11 04:00:00|4433.45|4432.85|4433.7|4433.1|4433.95|4433.35|4433.45|4432.85|79
1628654700000|2021-08-11 04:05:00|4433.57|4432.97|4433.2|4432.6|4433.57|4432.97|4432.95|4432.35|184
1628655000000|2021-08-11 04:10:00|4432.95|4432.35|4433.7|4433.1|4433.7|4433.1|4432.95|4432.35|231
1628655300000|2021-08-11 04:15:00|4433.57|4432.97|4433.7|4433.1|4433.7|4433.1|4433.45|4432.85|87
1628655600000|2021-08-11 04:20:00|4433.45|4432.85|4433.2|4432.6|4433.7|4433.1|4433.2|4432.6|131
1628655900000|2021-08-11 04:25:00|4432.95|4432.35|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|116
1628656200000|2021-08-11 04:30:00|4433.32|4432.72|4433.2|4432.6|4433.45|4432.85|4432.95|4432.35|227
1628656500000|2021-08-11 04:35:00|4432.95|4432.35|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|264
1628656800000|2021-08-11 04:40:00|4432.95|4432.35|4433.45|4432.85|4433.7|4433.1|4432.95|4432.35|226
1628657100000|2021-08-11 04:45:00|4433.7|4433.1|4433.2|4432.6|4433.7|4433.1|4433.2|4432.6|175
1628657400000|2021-08-11 04:50:00|4432.95|4432.35|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|127
1628657700000|2021-08-11 04:55:00|4432.95|4432.35|4433.2|4432.6|4433.2|4432.6|4432.95|4432.35|171
1628658000000|2021-08-11 05:00:00|4432.95|4432.35|4433.45|4432.85|4433.45|4432.85|4432.95|4432.35|471
1628658300000|2021-08-11 05:05:00|4433.7|4433.1|4434.45|4433.85|4434.7|4434.1|4433.45|4432.85|777
1628658600000|2021-08-11 05:10:00|4434.2|4433.6|4434.2|4433.6|4434.45|4433.85|4433.95|4433.35|307
1628658900000|2021-08-11 05:15:00|4434.45|4433.85|4433.95|4433.35|4434.7|4434.1|4433.95|4433.35|379
1628659200000|2021-08-11 05:20:00|4434.2|4433.6|4434.45|4433.85|4434.45|4433.85|4433.95|4433.35|204
1628659500000|2021-08-11 05:25:00|4434.32|4433.72|4434.45|4433.85|4434.45|4433.85|4433.95|4433.35|242
1628659800000|2021-08-11 05:30:00|4434.32|4433.72|4434.2|4433.6|4434.57|4433.97|4433.95|4433.35|322
1628660100000|2021-08-11 05:35:00|4433.95|4433.35|4433.45|4432.85|4434.32|4433.72|4433.45|4432.85|281
1628660400000|2021-08-11 05:40:00|4433.2|4432.6|4433.45|4432.85|4433.7|4433.1|4433.2|4432.6|260
1628660700000|2021-08-11 05:45:00|4433.7|4433.1|4433.2|4432.6|4433.7|4433.1|4432.95|4432.35|262
1628661000000|2021-08-11 05:50:00|4433.32|4432.72|4433.2|4432.6|4433.7|4433.1|4433.2|4432.6|325
1628661300000|2021-08-11 05:55:00|4433.07|4432.47|4433.7|4433.1|4433.7|4433.1|4432.95|4432.35|362
1628661600000|2021-08-11 06:00:00|4433.45|4432.85|4432.95|4432.35|4433.7|4433.1|4432.95|4432.35|431
1628661900000|2021-08-11 06:05:00|4432.7|4432.1|4432.7|4432.1|4433.2|4432.6|4432.7|4432.1|300
1628662200000|2021-08-11 06:10:00|4432.45|4431.85|4432.95|4432.35|4432.95|4432.35|4432.45|4431.85|260
1628662500000|2021-08-11 06:15:00|4432.7|4432.1|4433.32|4432.72|4433.7|4433.1|4432.45|4431.85|494
1628662800000|2021-08-11 06:20:00|4433.2|4432.6|4433.2|4432.6|4433.82|4433.22|4433.2|4432.6|227
1628663100000|2021-08-11 06:25:00|4433.32|4432.72|4433.45|4432.85|4433.95|4433.35|4433.32|4432.72|414
1628663400000|2021-08-11 06:30:00|4433.2|4432.6|4432.95|4432.35|4433.45|4432.85|4432.7|4432.1|396
1628663700000|2021-08-11 06:35:00|4433.07|4432.47|4433.2|4432.6|4433.45|4432.85|4432.95|4432.35|192
1628664000000|2021-08-11 06:40:00|4433.07|4432.47|4433.2|4432.6|4433.45|4432.85|4432.95|4432.35|188
1628664300000|2021-08-11 06:45:00|4432.95|4432.35|4433.7|4433.1|4433.95|4433.35|4432.95|4432.35|239
1628664600000|2021-08-11 06:50:00|4433.95|4433.35|4433.95|4433.35|4433.95|4433.35|4433.45|4432.85|162
1628664900000|2021-08-11 06:55:00|4433.7|4433.1|4434.2|4433.6|4434.2|4433.6|4433.45|4432.85|295
1628665200000|2021-08-11 07:00:00|4434.45|4433.85|4435.7|4435.1|4436.45|4435.85|4434.2|4433.6|2461
1628665500000|2021-08-11 07:05:00|4435.82|4435.22|4435.7|4435.1|4436.45|4435.85|4433.95|4433.35|1325
1628665800000|2021-08-11 07:10:00|4435.45|4434.85|4435.2|4434.6|4436.45|4435.85|4435.2|4434.6|1060
1628666100000|2021-08-11 07:15:00|4435.45|4434.85|4434.2|4433.6|4435.45|4434.85|4434.2|4433.6|728
1628666400000|2021-08-11 07:20:00|4433.95|4433.35|4431.95|4431.35|4433.95|4433.35|4431.95|4431.35|1168
1628666700000|2021-08-11 07:25:00|4431.7|4431.1|4430.95|4430.35|4431.95|4431.35|4428.7|4428.1|2597
1628667000000|2021-08-11 07:30:00|4430.82|4430.22|4429.2|4428.6|4430.95|4430.35|4427.95|4427.35|1959
1628667300000|2021-08-11 07:35:00|4428.95|4428.35|4428.45|4427.85|4429.2|4428.6|4427.95|4427.35|1341
1628667600000|2021-08-11 07:40:00|4428.2|4427.6|4429.2|4428.6|4429.95|4429.35|4428.2|4427.6|1441
1628667900000|2021-08-11 07:45:00|4429.45|4428.85|4429.2|4428.6|4430.2|4429.6|4429.2|4428.6|1468
1628668200000|2021-08-11 07:50:00|4429.45|4428.85|4430.95|4430.35|4431.2|4430.6|4428.95|4428.35|1685
1628668500000|2021-08-11 07:55:00|4431.2|4430.6|4429.7|4429.1|4431.2|4430.6|4429.7|4429.1|616
1628668800000|2021-08-11 08:00:00|4429.95|4429.35|4432.2|4431.6|4432.2|4431.6|4429.95|4429.35|1004
1628669100000|2021-08-11 08:05:00|4431.95|4431.35|4431.45|4430.85|4432.45|4431.85|4431.2|4430.6|1064
1628669400000|2021-08-11 08:10:00|4431.2|4430.6|4431.2|4430.6|4431.45|4430.85|4430.95|4430.35|562
1628669700000|2021-08-11 08:15:00|4430.95|4430.35|4431.2|4430.6|4432.2|4431.6|4430.95|4430.35|1028
1628670000000|2021-08-11 08:20:00|4431.45|4430.85|4430.95|4430.35|4431.7|4431.1|4430.45|4429.85|737
1628670300000|2021-08-11 08:25:00|4430.7|4430.1|4431.2|4430.6|4431.7|4431.1|4430.45|4429.85|1144
1628670600000|2021-08-11 08:30:00|4431.45|4430.85|4430.95|4430.35|4431.45|4430.85|4430.2|4429.6|847
1628670900000|2021-08-11 08:35:00|4431.2|4430.6|4432.32|4431.72|4432.45|4431.85|4430.95|4430.35|846
1628671200000|2021-08-11 08:40:00|4432.45|4431.85|4430.7|4430.1|4432.45|4431.85|4430.45|4429.85|1671
1628671500000|2021-08-11 08:45:00|4430.45|4429.85|4431.2|4430.6|4431.45|4430.85|4430.2|4429.6|1854
1628671800000|2021-08-11 08:50:00|4431.32|4430.72|4431.07|4430.47|4431.7|4431.1|4430.95|4430.35|609
1628672100000|2021-08-11 08:55:00|4431.2|4430.6|4431.2|4430.6|4431.7|4431.1|4430.95|4430.35|618
1628672400000|2021-08-11 09:00:00|4431.45|4430.85|4430.95|4430.35|4431.95|4431.35|4430.7|4430.1|657
1628672700000|2021-08-11 09:05:00|4431.2|4430.6|4431.2|4430.6|4431.95|4431.35|4430.95|4430.35|691
1628673000000|2021-08-11 09:10:00|4430.95|4430.35|4431.45|4430.85|4432.2|4431.6|4430.95|4430.35|561
1628673300000|2021-08-11 09:15:00|4431.7|4431.1|4429.95|4429.35|4431.7|4431.1|4428.45|4427.85|2988
1628673600000|2021-08-11 09:20:00|4429.82|4429.22|4430.45|4429.85|4430.95|4430.35|4429.7|4429.1|872
1628673900000|2021-08-11 09:25:00|4430.57|4429.97|4430.7|4430.1|4430.7|4430.1|4429.7|4429.1|522
1628674200000|2021-08-11 09:30:00|4430.95|4430.35|4430.95|4430.35|4431.45|4430.85|4430.2|4429.6|678
1628674500000|2021-08-11 09:35:00|4431.2|4430.6|4430.82|4430.22|4431.45|4430.85|4430.7|4430.1|556
1628674800000|2021-08-11 09:40:00|4430.95|4430.35|4430.2|4429.6|4431.2|4430.6|4430.2|4429.6|575
1628675100000|2021-08-11 09:45:00|4430.45|4429.85|4430.95|4430.35|4431.2|4430.6|4430.2|4429.6|847
1628675400000|2021-08-11 09:50:00|4430.82|4430.22|4431.95|4431.35|4432.2|4431.6|4430.7|4430.1|849
1628675700000|2021-08-11 09:55:00|4432.2|4431.6|4432.2|4431.6|4432.45|4431.85|4431.95|4431.35|680
1628676000000|2021-08-11 10:00:00|4432.45|4431.85|4431.95|4431.35|4432.45|4431.85|4431.95|4431.35|492
1628676300000|2021-08-11 10:05:00|4432.2|4431.6|4432.2|4431.6|4432.7|4432.1|4432.2|4431.6|736
1628676600000|2021-08-11 10:10:00|4432.45|4431.85|4431.7|4431.1|4432.45|4431.85|4431.2|4430.6|907
1628676900000|2021-08-11 10:15:00|4431.95|4431.35|4433.2|4432.6|4433.45|4432.85|4431.45|4430.85|1749
1628677200000|2021-08-11 10:20:00|4433.45|4432.85|4433.95|4433.35|4434.45|4433.85|4433.45|4432.85|980
1628677500000|2021-08-11 10:25:00|4433.7|4433.1|4433.7|4433.1|4433.95|4433.35|4433.45|4432.85|512
1628677800000|2021-08-11 10:30:00|4433.95|4433.35|4433.2|4432.6|4433.95|4433.35|4432.95|4432.35|454
1628678100000|2021-08-11 10:35:00|4433.45|4432.85|4434.2|4433.6|4434.2|4433.6|4432.95|4432.35|613
1628678400000|2021-08-11 10:40:00|4434.45|4433.85|4434.7|4434.1|4434.7|4434.1|4434.2|4433.6|646
1628678700000|2021-08-11 10:45:00|4434.45|4433.85|4434.2|4433.6|4434.7|4434.1|4433.95|4433.35|540
1628679000000|2021-08-11 10:50:00|4433.95|4433.35|4434.7|4434.1|4434.95|4434.35|4433.95|4433.35|642
1628679300000|2021-08-11 10:55:00|4434.95|4434.35|4434.7|4434.1|4434.95|4434.35|4434.2|4433.6|665
1628679600000|2021-08-11 11:00:00|4434.95|4434.35|4434.2|4433.6|4434.95|4434.35|4434.2|4433.6|608
1628679900000|2021-08-11 11:05:00|4434.07|4433.47|4433.45|4432.85|4434.2|4433.6|4433.45|4432.85|887
1628680200000|2021-08-11 11:10:00|4433.7|4433.1|4433.7|4433.1|4433.95|4433.35|4433.45|4432.85|526
1628680500000|2021-08-11 11:15:00|4433.45|4432.85|4433.45|4432.85|4433.95|4433.35|4433.2|4432.6|571
1628680800000|2021-08-11 11:20:00|4433.2|4432.6|4432.95|4432.35|4433.2|4432.6|4432.7|4432.1|729
1628681100000|2021-08-11 11:25:00|4432.7|4432.1|4432.2|4431.6|4432.7|4432.1|4431.7|4431.1|843
1628681400000|2021-08-11 11:30:00|4432.45|4431.85|4431.45|4430.85|4432.45|4431.85|4431.2|4430.6|1094
1628681700000|2021-08-11 11:35:00|4431.7|4431.1|4431.45|4430.85|4431.95|4431.35|4431.2|4430.6|1008
1628682000000|2021-08-11 11:40:00|4431.2|4430.6|4431.7|4431.1|4431.82|4431.22|4431.2|4430.6|1098
1628682300000|2021-08-11 11:45:00|4431.95|4431.35|4432.45|4431.85|4432.7|4432.1|4431.7|4431.1|1108
1628682600000|2021-08-11 11:50:00|4432.7|4432.1|4432.2|4431.6|4432.7|4432.1|4431.95|4431.35|1027
1628682900000|2021-08-11 11:55:00|4432.45|4431.85|4432.45|4431.85|4432.7|4432.1|4432.2|4431.6|830
1628683200000|2021-08-11 12:00:00|4432.2|4431.6|4432.95|4432.35|4433.45|4432.85|4432.2|4431.6|1114
1628683500000|2021-08-11 12:05:00|4433.2|4432.6|4432.95|4432.35|4433.7|4433.1|4432.7|4432.1|1386
1628683800000|2021-08-11 12:10:00|4433.2|4432.6|4433.2|4432.6|4433.45|4432.85|4432.7|4432.1|826
1628684100000|2021-08-11 12:15:00|4432.95|4432.35|4432.45|4431.85|4433.2|4432.6|4432.2|4431.6|1372
1628684400000|2021-08-11 12:20:00|4432.7|4432.1|4432.45|4431.85|4432.95|4432.35|4432.2|4431.6|1280
1628684700000|2021-08-11 12:25:00|4432.7|4432.1|4432.7|4432.1|4432.95|4432.35|4431.95|4431.35|1633
1628685000000|2021-08-11 12:30:00|4437.82|4437.22|4441.7|4441.1|4445.45|4444.85|4435.2|4434.6|29668
1628685300000|2021-08-11 12:35:00|4441.95|4441.35|4441.95|4441.35|4443.95|4443.35|4440.95|4440.35|14442
1628685600000|2021-08-11 12:40:00|4442.45|4441.85|4444.7|4444.1|4445.45|4444.85|4442.45|4441.85|6866
1628685900000|2021-08-11 12:45:00|4444.82|4444.22|4445.2|4444.6|4445.45|4444.85|4443.7|4443.1|4689
1628686200000|2021-08-11 12:50:00|4445.45|4444.85|4443.7|4443.1|4445.95|4445.35|4443.45|4442.85|4349
1628686500000|2021-08-11 12:55:00|4443.95|4443.35|4443.95|4443.35|4444.7|4444.1|4442.95|4442.35|3155
1628686800000|2021-08-11 13:00:00|4444.2|4443.6|4444.45|4443.85|4445.45|4444.85|4443.45|4442.85|4171
1628687100000|2021-08-11 13:05:00|4444.7|4444.1|4446.2|4445.6|4446.95|4446.35|4444.2|4443.6|6136
1628687400000|2021-08-11 13:10:00|4446.45|4445.85|4449.2|4448.6|4449.95|4449.35|4446.2|4445.6|10042
1628687700000|2021-08-11 13:15:00|4449.45|4448.85|4448.2|4447.6|4450.2|4449.6|4448.2|4447.6|6179
1628688000000|2021-08-11 13:20:00|4448.45|4447.85|4449.95|4449.35|4450.2|4449.6|4448.2|4447.6|4261
1628688300000|2021-08-11 13:25:00|4449.7|4449.1|4448.95|4448.35|4449.95|4449.35|4448.2|4447.6|5849
1628688600000|2021-08-11 13:30:00|4448.85|4448.45|4446.1|4445.7|4449.1|4448.7|4446.1|4445.7|30708
1628688900000|2021-08-11 13:35:00|4445.85|4445.45|4446.85|4446.45|4447.1|4446.7|4443.1|4442.7|27308
1628689200000|2021-08-11 13:40:00|4447.1|4446.7|4447.1|4446.7|4447.1|4446.7|4444.1|4443.7|16672
1628689500000|2021-08-11 13:45:00|4446.85|4446.45|4448.85|4448.45|4449.35|4448.95|4445.1|4444.7|16995
1628689800000|2021-08-11 13:50:00|4449.1|4448.7|4447.85|4447.45|4449.1|4448.7|4447.35|4446.95|11560
1628690100000|2021-08-11 13:55:00|4447.6|4447.2|4446.35|4445.95|4448.85|4448.45|4446.1|4445.7|11364
1628690400000|2021-08-11 14:00:00|4446.6|4446.2|4446.35|4445.95|4448.1|4447.7|4446.1|4445.7|10970
1628690700000|2021-08-11 14:05:00|4446.1|4445.7|4448.1|4447.7|4448.35|4447.95|4445.85|4445.45|10168
1628691000000|2021-08-11 14:10:00|4448.35|4447.95|4446.85|4446.45|4448.6|4448.2|4445.85|4445.45|13010
1628691300000|2021-08-11 14:15:00|4447.1|4446.7|4447.1|4446.7|4447.6|4447.2|4445.35|4444.95|9227
1628691600000|2021-08-11 14:20:00|4447.35|4446.95|4447.1|4446.7|4447.6|4447.2|4445.85|4445.45|8086
1628691900000|2021-08-11 14:25:00|4447.35|4446.95|4447.1|4446.7|4447.6|4447.2|4446.6|4446.2|5901
1628692200000|2021-08-11 14:30:00|4446.85|4446.45|4444.85|4444.45|4447.35|4446.95|4444.35|4443.95|10678
1628692500000|2021-08-11 14:35:00|4444.6|4444.2|4444.85|4444.45|4446.1|4445.7|4443.35|4442.95|11841
1628692800000|2021-08-11 14:40:00|4445.1|4444.7|4447.35|4446.95|4447.85|4447.45|4444.6|4444.2|10543
1628693100000|2021-08-11 14:45:00|4447.6|4447.2|4446.6|4446.2|4447.6|4447.2|4445.6|4445.2|12916
1628693400000|2021-08-11 14:50:00|4446.85|4446.45|4446.6|4446.2|4447.85|4447.45|4445.85|4445.45|6527
1628693700000|2021-08-11 14:55:00|4446.35|4445.95|4444.1|4443.7|4446.35|4445.95|4443.85|4443.45|11402
1628694000000|2021-08-11 15:00:00|4444.35|4443.95|4441.6|4441.2|4444.35|4443.95|4439.6|4439.2|25369
1628694300000|2021-08-11 15:05:00|4441.1|4440.7|4441.03|4440.63|4442.53|4442.13|4440.28|4439.88|15175
1628694600000|2021-08-11 15:10:00|4440.78|4440.38|4440.78|4440.38|4441.78|4441.38|4438.78|4438.38|15271
1628694900000|2021-08-11 15:15:00|4440.28|4439.88|4439.03|4438.63|4441.53|4441.13|4438.03|4437.63|15044
1628695200000|2021-08-11 15:20:00|4439.28|4438.88|4442.03|4441.63|4442.28|4441.88|4439.03|4438.63|12460
1628695500000|2021-08-11 15:25:00|4441.78|4441.38|4440.03|4439.63|4442.28|4441.88|4439.78|4439.38|7590
1628695800000|2021-08-11 15:30:00|4439.78|4439.38|4441.03|4440.63|4441.78|4441.38|4438.28|4437.88|10860
1628696100000|2021-08-11 15:35:00|4440.78|4440.38|4440.28|4439.88|4442.03|4441.63|4440.03|4439.63|7268
1628696400000|2021-08-11 15:40:00|4440.15|4439.75|4438.03|4437.63|4440.53|4440.13|4438.03|4437.63|10363
1628696700000|2021-08-11 15:45:00|4438.28|4437.88|4437.53|4437.13|4439.28|4438.88|4437.53|4437.13|7651
1628697000000|2021-08-11 15:50:00|4437.28|4436.88|4437.78|4437.38|4438.53|4438.13|4437.28|4436.88|11475
1628697300000|2021-08-11 15:55:00|4437.53|4437.13|4438.53|4438.13|4439.53|4439.13|4437.53|4437.13|6666
1628697600000|2021-08-11 16:00:00|4438.28|4437.88|4441.28|4440.88|4441.53|4441.13|4438.28|4437.88|8550
1628697900000|2021-08-11 16:05:00|4441.53|4441.13|4440.53|4440.13|4442.03|4441.63|4440.03|4439.63|7044
1628698200000|2021-08-11 16:10:00|4440.28|4439.88|4440.28|4439.88|4440.53|4440.13|4439.28|4438.88|6021
1628698500000|2021-08-11 16:15:00|4440.03|4439.63|4439.78|4439.38|4440.53|4440.13|4439.28|4438.88|3751
1628698800000|2021-08-11 16:20:00|4439.65|4439.25|4440.53|4440.13|4440.53|4440.13|4439.28|4438.88|5035
1628699100000|2021-08-11 16:25:00|4440.4|4440|4440.78|4440.38|4441.78|4441.38|4440.03|4439.63|5816
1628699400000|2021-08-11 16:30:00|4440.53|4440.13|4442.28|4441.88|4442.28|4441.88|4440.53|4440.13|5652
1628699700000|2021-08-11 16:35:00|4442.53|4442.13|4442.78|4442.38|4442.78|4442.38|4441.78|4441.38|5020
1628700000000|2021-08-11 16:40:00|4442.72|4442.32|4442.22|4441.82|4442.97|4442.57|4441.97|4441.57|3860
1628700300000|2021-08-11 16:45:00|4441.97|4441.57|4442.72|4442.32|4442.97|4442.57|4441.97|4441.57|3599
1628700600000|2021-08-11 16:50:00|4442.59|4442.19|4442.47|4442.07|4442.97|4442.57|4441.97|4441.57|4080
1628700900000|2021-08-11 16:55:00|4442.72|4442.32|4443.22|4442.82|4443.22|4442.82|4441.97|4441.57|5458
1628701200000|2021-08-11 17:00:00|4442.97|4442.57|4444.22|4443.82|4445.22|4444.82|4442.84|4442.44|16513
1628701500000|2021-08-11 17:05:00|4444.47|4444.07|4445.22|4444.82|4445.22|4444.82|4443.72|4443.32|6170
1628701800000|2021-08-11 17:10:00|4445.47|4445.07|4444.97|4444.57|4445.59|4445.19|4444.22|4443.82|7936
1628702100000|2021-08-11 17:15:00|4445.22|4444.82|4443.97|4443.57|4445.22|4444.82|4443.22|4442.82|6877
1628702400000|2021-08-11 17:20:00|4444.09|4443.69|4444.47|4444.07|4444.47|4444.07|4443.47|4443.07|4741
1628702700000|2021-08-11 17:25:00|4444.72|4444.32|4444.97|4444.57|4445.22|4444.82|4444.22|4443.82|4342
1628703000000|2021-08-11 17:30:00|4445.09|4444.69|4443.97|4443.57|4445.47|4445.07|4443.72|4443.32|6514
1628703300000|2021-08-11 17:35:00|4444.22|4443.82|4442.47|4442.07|4444.22|4443.82|4442.47|4442.07|7875
1628703600000|2021-08-11 17:40:00|4442.72|4442.32|4443.47|4443.07|4443.97|4443.57|4442.47|4442.07|7626
1628703900000|2021-08-11 17:45:00|4443.72|4443.32|4443.72|4443.32|4444.97|4444.57|4443.47|4443.07|5393
1628704200000|2021-08-11 17:50:00|4443.97|4443.57|4444.97|4444.57|4444.97|4444.57|4443.47|4443.07|4071
1628704500000|2021-08-11 17:55:00|4445.22|4444.82|4444.47|4444.07|4445.22|4444.82|4444.09|4443.69|4784
1628704800000|2021-08-11 18:00:00|4444.22|4443.82|4443.97|4443.57|4444.47|4444.07|4443.22|4442.82|5617
1628705100000|2021-08-11 18:05:00|4444.22|4443.82|4445.47|4445.07|4445.47|4445.07|4443.97|4443.57|7110
1628705400000|2021-08-11 18:10:00|4445.22|4444.82|4444.72|4444.32|4445.47|4445.07|4444.47|4444.07|7356
1628705700000|2021-08-11 18:15:00|4444.59|4444.19|4443.22|4442.82|4444.72|4444.32|4442.97|4442.57|4611
1628706000000|2021-08-11 18:20:00|4443.09|4442.69|4442.22|4441.82|4443.72|4443.32|4441.97|4441.57|6691
1628706300000|2021-08-11 18:25:00|4442.47|4442.07|4443.47|4443.07|4443.47|4443.07|4441.97|4441.57|5875
1628706600000|2021-08-11 18:30:00|4443.72|4443.32|4444.22|4443.82|4444.84|4444.44|4443.47|4443.07|5093
1628706900000|2021-08-11 18:35:00|4444.34|4443.94|4444.72|4444.32|4444.97|4444.57|4444.22|4443.82|4672
1628707200000|2021-08-11 18:40:00|4444.84|4444.44|4444.22|4443.82|4445.47|4445.07|4444.22|4443.82|6470
1628707500000|2021-08-11 18:45:00|4444.47|4444.07|4444.47|4444.07|4444.72|4444.32|4443.97|4443.57|3806
1628707800000|2021-08-11 18:50:00|4444.34|4443.94|4444.22|4443.82|4444.47|4444.07|4443.47|4443.07|3475
1628708100000|2021-08-11 18:55:00|4443.97|4443.57|4444.72|4444.32|4444.84|4444.44|4443.97|4443.57|4966
1628708400000|2021-08-11 19:00:00|4444.47|4444.07|4445.22|4444.82|4445.72|4445.32|4444.47|4444.07|5826
1628708700000|2021-08-11 19:05:00|4445.47|4445.07|4446.72|4446.32|4446.97|4446.57|4444.97|4444.57|8260
1628709000000|2021-08-11 19:10:00|4446.47|4446.07|4447.09|4446.69|4447.47|4447.07|4446.47|4446.07|8246
1628709300000|2021-08-11 19:15:00|4447.22|4446.82|4446.72|4446.32|4447.22|4446.82|4446.22|4445.82|4854
1628709600000|2021-08-11 19:20:00|4446.67|4446.27|4447.67|4447.27|4447.67|4447.27|4446.67|4446.27|6617
1628709900000|2021-08-11 19:25:00|4447.92|4447.52|4447.67|4447.27|4448.17|4447.77|4447.42|4447.02|5493
1628710200000|2021-08-11 19:30:00|4447.42|4447.02|4447.42|4447.02|4447.92|4447.52|4446.67|4446.27|6727
1628710500000|2021-08-11 19:35:00|4447.17|4446.77|4445.67|4445.27|4447.17|4446.77|4445.67|4445.27|6596
1628710800000|2021-08-11 19:40:00|4445.42|4445.02|4444.92|4444.52|4445.92|4445.52|4444.42|4444.02|12417
1628711100000|2021-08-11 19:45:00|4445.17|4444.77|4446.67|4446.27|4446.92|4446.52|4444.54|4444.14|9358
1628711400000|2021-08-11 19:50:00|4446.42|4446.02|4445.67|4445.27|4447.67|4447.27|4445.17|4444.77|17398
1628711700000|2021-08-11 19:55:00|4445.92|4445.52|4448.17|4447.77|4448.42|4448.02|4445.42|4445.02|46192
1628712000000|2021-08-11 20:00:00|4447|4446.6|4446.85|4446.25|4447.1|4446.6|4446.1|4445.5|16862
1628712300000|2021-08-11 20:05:00|4446.6|4446|4446.1|4445.5|4447.1|4446.5|4446.1|4445.5|9242
1628712600000|2021-08-11 20:10:00|4446.35|4445.75|4446.1|4445.5|4446.35|4445.75|4446.1|4445.5|4769
1628712900000|2021-08-11 20:15:00|||||||||1329
1628713200000|2021-08-11 20:20:00|||||||||423
1628713500000|2021-08-11 20:25:00|4446.35|4445.75|4446.6|4446|4446.6|4446|4446.35|4445.75|1134
1628713800000|2021-08-11 20:30:00|4446.72|4446.12|4447.1|4446.5|4447.35|4446.75|4446.6|4446|1323
1628714100000|2021-08-11 20:35:00|4447.35|4446.75|4447.1|4446.5|4447.35|4446.75|4447.1|4446.5|577
1628714400000|2021-08-11 20:40:00|4447.35|4446.75|4447.35|4446.75|4447.6|4447|4447.35|4446.75|660
1628714700000|2021-08-11 20:45:00|4447.1|4446.5|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|1739
1628715000000|2021-08-11 20:50:00|4447.6|4447|4447.35|4446.75|4447.6|4447|4447.35|4446.75|449
1628715300000|2021-08-11 20:55:00|4447.1|4446.5|4447.73|4446.23|4447.77|4446.87|4447.1|4446.21|1073
1628715600000|2021-08-11 21:00:00|4447.7|4446.2|4447.77|4446.27|4447.77|4446.27|4447.67|4446.17|0
1628715900000|2021-08-11 21:05:00|4447.81|4446.31|4447.23|4445.73|4447.84|4446.34|4446.9|4445.4|0
1628716200000|2021-08-11 21:10:00|4447.34|4445.84|4447.3|4445.8|4447.45|4445.95|4447.27|4445.77|0
1628716500000|2021-08-11 21:15:00|4447.49|4445.99|4447.05|4445.55|4447.49|4445.99|4446.76|4445.26|0
1628716800000|2021-08-11 21:20:00|4447.19|4445.69|4447.05|4445.55|4447.41|4445.91|4447.01|4445.51|0
1628717100000|2021-08-11 21:25:00|4447.08|4445.58|4447.08|4445.58|4447.12|4445.62|4446.83|4445.33|0
1628717400000|2021-08-11 21:30:00|4447.12|4445.62|4447.12|4445.62|4447.12|4445.62|4446.83|4445.33|0
1628717700000|2021-08-11 21:35:00|4447.19|4445.69|4447.3|4445.8|4447.34|4445.84|4447.12|4445.62|0
1628718000000|2021-08-11 21:40:00|4447.23|4445.73|4447.12|4445.62|4447.3|4445.8|4447.12|4445.62|0
1628718300000|2021-08-11 21:45:00|4447.3|4445.8|4447.08|4445.58|4447.3|4445.8|4446.68|4445.18|0
1628718600000|2021-08-11 21:50:00|4447.05|4445.55|4446.86|4445.36|4447.05|4445.55|4446.83|4445.33|0
1628718900000|2021-08-11 21:55:00|4446.56|4445.06|4446.61|4445.11|4446.83|4445.33|4446.46|4444.96|0
1628719200000|2021-08-11 22:00:00|4445.97|4445.37|4446.1|4445.5|4446.85|4446.25|4445.6|4445|1219
1628719500000|2021-08-11 22:05:00|4445.97|4445.37|4447.1|4446.5|4447.1|4446.5|4445.97|4445.37|760
1628719800000|2021-08-11 22:10:00|4447.22|4446.62|4446.35|4445.75|4447.22|4446.62|4446.35|4445.75|228
1628720100000|2021-08-11 22:15:00|4446.47|4445.87|4446.6|4446|4446.6|4446|4446.1|4445.5|228
1628720400000|2021-08-11 22:20:00|4446.72|4446.12|4446.6|4446|4446.85|4446.25|4446.6|4446|146
1628720700000|2021-08-11 22:25:00|4446.72|4446.12|4446.35|4445.75|4446.85|4446.25|4446.35|4445.75|433
1628721000000|2021-08-11 22:30:00|4446.22|4445.62|4446.1|4445.5|4446.35|4445.75|4445.85|4445.25|326
1628721300000|2021-08-11 22:35:00|4445.97|4445.37|4445.85|4445.25|4446.1|4445.5|4445.85|4445.25|204
1628721600000|2021-08-11 22:40:00|4446.1|4445.5|4445.6|4445|4446.1|4445.5|4445.6|4445|326
1628721900000|2021-08-11 22:45:00|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|257
1628722200000|2021-08-11 22:50:00|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|90
1628722500000|2021-08-11 22:55:00|4445.97|4445.37|4445.6|4445|4446.1|4445.5|4445.35|4444.75|164
1628722800000|2021-08-11 23:00:00|4445.47|4444.87|4445.85|4445.25|4445.85|4445.25|4445.35|4444.75|229
1628723100000|2021-08-11 23:05:00|4445.6|4445|4445.6|4445|4445.85|4445.25|4445.6|4445|76
1628723400000|2021-08-11 23:10:00|4445.35|4444.75|4445.85|4445.25|4445.85|4445.25|4445.35|4444.75|129
1628723700000|2021-08-11 23:15:00|4446.1|4445.5|4445.85|4445.25|4446.1|4445.5|4445.6|4445|229
1628724000000|2021-08-11 23:20:00|4446.1|4445.5|4446.1|4445.5|4446.1|4445.5|4445.85|4445.25|151
1628724300000|2021-08-11 23:25:00|4445.97|4445.37|4446.1|4445.5|4446.1|4445.5|4445.6|4445|157
1628724600000|2021-08-11 23:30:00|4445.85|4445.25|4445.85|4445.25|4446.1|4445.5|4445.35|4444.75|410
1628724900000|2021-08-11 23:35:00|4445.72|4445.12|4445.85|4445.25|4446.6|4446|4445.72|4445.12|512
1628725200000|2021-08-11 23:40:00|4445.6|4445|4445.35|4444.75|4445.6|4445|4445.35|4444.75|245
1628725500000|2021-08-11 23:45:00|4445.22|4444.62|4445.1|4444.5|4445.35|4444.75|4445.1|4444.5|166
1628725800000|2021-08-11 23:50:00|4445.22|4444.62|4445.6|4445|4445.85|4445.25|4445.1|4444.5|257
1628726100000|2021-08-11 23:55:00|4445.85|4445.25|4445.35|4444.75|4445.85|4445.25|4445.1|4444.5|274
1628726400000|2021-08-12 00:00:00|4445.6|4445|4444.6|4444|4445.6|4445|4444.1|4443.5|686
1628726700000|2021-08-12 00:05:00|4444.47|4443.87|4445.6|4445|4445.85|4445.25|4444.22|4443.62|739
1628727000000|2021-08-12 00:10:00|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4444.85|4444.25|499
1628727300000|2021-08-12 00:15:00|4446.1|4445.5|4445.85|4445.25|4446.1|4445.5|4445.35|4444.75|333
1628727600000|2021-08-12 00:20:00|4445.6|4445|4446.35|4445.75|4446.85|4446.25|4445.6|4445|335
1628727900000|2021-08-12 00:25:00|4446.47|4445.87|4446.35|4445.75|4446.6|4446|4446.1|4445.5|244
1628728200000|2021-08-12 00:30:00|4446.22|4445.62|4446.1|4445.5|4446.6|4446|4446.1|4445.5|161
1628728500000|2021-08-12 00:35:00|4446.22|4445.62|4445.6|4445|4446.6|4446|4445.6|4445|239
1628728800000|2021-08-12 00:40:00|4445.35|4444.75|4445.35|4444.75|4445.6|4445|4445.1|4444.5|221
1628729100000|2021-08-12 00:45:00|4445.22|4444.62|4444.85|4444.25|4445.35|4444.75|4444.6|4444|444
1628729400000|2021-08-12 00:50:00|4444.97|4444.37|4445.6|4445|4445.6|4445|4444.85|4444.25|384
1628729700000|2021-08-12 00:55:00|4445.47|4444.87|4444.85|4444.25|4445.6|4445|4444.6|4444|288
1628730000000|2021-08-12 01:00:00|4444.72|4444.12|4445.22|4444.62|4445.6|4445|4444.6|4444|191
1628730300000|2021-08-12 01:05:00|4445.35|4444.75|4445.6|4445|4445.6|4445|4445.1|4444.5|148
1628730600000|2021-08-12 01:10:00|4445.35|4444.75|4445.35|4444.75|4445.6|4445|4445.35|4444.75|114
1628730900000|2021-08-12 01:15:00|4445.47|4444.87|4446.35|4445.75|4446.35|4445.75|4445.1|4444.5|565
1628731200000|2021-08-12 01:20:00|4446.22|4445.62|4445.85|4445.25|4446.35|4445.75|4445.85|4445.25|238
1628731500000|2021-08-12 01:25:00|4446.1|4445.5|4446.1|4445.5|4446.6|4446|4445.85|4445.25|397
1628731800000|2021-08-12 01:30:00|4445.97|4445.37|4446.35|4445.75|4446.6|4446|4445.85|4445.25|499
1628732100000|2021-08-12 01:35:00|4446.22|4445.62|4446.1|4445.5|4446.35|4445.75|4445.85|4445.25|363
1628732400000|2021-08-12 01:40:00|4446.22|4445.62|4445.6|4445|4446.35|4445.75|4445.1|4444.5|477
1628732700000|2021-08-12 01:45:00|4445.47|4444.87|4445.47|4444.87|4446.1|4445.5|4445.1|4444.5|271
1628733000000|2021-08-12 01:50:00|4445.6|4445|4445.35|4444.75|4446.1|4445.5|4445.22|4444.62|269
1628733300000|2021-08-12 01:55:00|4445.1|4444.5|4445.35|4444.75|4445.6|4445|4445.1|4444.5|183
1628733600000|2021-08-12 02:00:00|4445.1|4444.5|4446.1|4445.5|4446.1|4445.5|4445.1|4444.5|280
1628733900000|2021-08-12 02:05:00|4445.97|4445.37|4445.6|4445|4446.35|4445.75|4445.35|4444.75|379
1628734200000|2021-08-12 02:10:00|4445.85|4445.25|4445.85|4445.25|4445.85|4445.25|4445.35|4444.75|281
1628734500000|2021-08-12 02:15:00|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.1|4444.5|290
1628734800000|2021-08-12 02:20:00|4445.72|4445.12|4445.6|4445|4445.85|4445.25|4445.35|4444.75|209
1628735100000|2021-08-12 02:25:00|4445.47|4444.87|4445.85|4445.25|4446.1|4445.5|4445.35|4444.75|255
1628735400000|2021-08-12 02:30:00|4445.97|4445.37|4445.72|4445.12|4446.1|4445.5|4445.6|4445|166
1628735700000|2021-08-12 02:35:00|4445.6|4445|4445.85|4445.25|4446.1|4445.5|4445.6|4445|120
1628736000000|2021-08-12 02:40:00|4445.97|4445.37|4445.85|4445.25|4446.1|4445.5|4445.6|4445|220
1628736300000|2021-08-12 02:45:00|4445.6|4445|4446.35|4445.75|4446.35|4445.75|4445.6|4445|236
1628736600000|2021-08-12 02:50:00|4446.1|4445.5|4445.97|4445.37|4446.35|4445.75|4445.85|4445.25|183
1628736900000|2021-08-12 02:55:00|4445.85|4445.25|4446.35|4445.75|4446.35|4445.75|4445.85|4445.25|219
1628737200000|2021-08-12 03:00:00|4446.47|4445.87|4447.1|4446.5|4447.1|4446.5|4446.35|4445.75|424
1628737500000|2021-08-12 03:05:00|4447.22|4446.62|4447.6|4447|4447.85|4447.25|4447.1|4446.5|707
1628737800000|2021-08-12 03:10:00|4447.72|4447.12|4447.6|4447|4447.85|4447.25|4447.35|4446.75|187
1628738100000|2021-08-12 03:15:00|4447.35|4446.75|4447.35|4446.75|4447.6|4447|4447.22|4446.62|164
1628738400000|2021-08-12 03:20:00|4447.1|4446.5|4447.47|4446.87|4447.6|4447|4447.1|4446.5|176
1628738700000|2021-08-12 03:25:00|4447.35|4446.75|4447.6|4447|4447.85|4447.25|4447.35|4446.75|117
1628739000000|2021-08-12 03:30:00|4447.72|4447.12|4447.85|4447.25|4447.85|4447.25|4447.6|4447|159
1628739300000|2021-08-12 03:35:00|4447.72|4447.12|4448.1|4447.5|4448.1|4447.5|4447.6|4447|295
1628739600000|2021-08-12 03:40:00|4448.22|4447.62|4448.35|4447.75|4448.35|4447.75|4448.1|4447.5|291
1628739900000|2021-08-12 03:45:00|4448.1|4447.5|4448.35|4447.75|4448.35|4447.75|4448.1|4447.5|135
1628740200000|2021-08-12 03:50:00|4448.6|4448|4447.85|4447.25|4448.6|4448|4447.85|4447.25|441
1628740500000|2021-08-12 03:55:00|4447.97|4447.37|4447.85|4447.25|4448.1|4447.5|4447.85|4447.25|144
1628740800000|2021-08-12 04:00:00|4447.97|4447.37|4447.35|4446.75|4448.1|4447.5|4447.35|4446.75|310
1628741100000|2021-08-12 04:05:00|4447.1|4446.5|4447.35|4446.75|4447.35|4446.75|4447.1|4446.5|207
1628741400000|2021-08-12 04:10:00|4447.1|4446.5|4447.1|4446.5|4447.22|4446.62|4447.1|4446.5|85
1628741700000|2021-08-12 04:15:00|4446.85|4446.25|4447.35|4446.75|4447.35|4446.75|4446.85|4446.25|217
1628742000000|2021-08-12 04:20:00|4447.22|4446.62|4447.1|4446.5|4447.35|4446.75|4446.85|4446.25|180
1628742300000|2021-08-12 04:25:00|4446.97|4446.37|4446.85|4446.25|4446.97|4446.37|4446.35|4445.75|209
1628742600000|2021-08-12 04:30:00|4446.97|4446.37|4446.85|4446.25|4447.1|4446.5|4446.85|4446.25|188
1628742900000|2021-08-12 04:35:00|4447.1|4446.5|4447.1|4446.5|4447.35|4446.75|4446.85|4446.25|303
1628743200000|2021-08-12 04:40:00|4446.97|4446.37|4446.6|4446|4447.1|4446.5|4446.6|4446|137
1628743500000|2021-08-12 04:45:00|4446.35|4445.75|4446.35|4445.75|4446.6|4446|4446.35|4445.75|216
1628743800000|2021-08-12 04:50:00|4446.1|4445.5|4446.1|4445.5|4446.22|4445.62|4445.85|4445.25|285
1628744100000|2021-08-12 04:55:00|4445.97|4445.37|4446.35|4445.75|4446.35|4445.75|4445.85|4445.25|198
1628744400000|2021-08-12 05:00:00|4446.22|4445.62|4445.35|4444.75|4446.35|4445.75|4445.35|4444.75|1019
1628744700000|2021-08-12 05:05:00|4445.47|4444.87|4445.85|4445.25|4445.97|4445.37|4445.35|4444.75|381
1628745000000|2021-08-12 05:10:00|4445.6|4445|4445.6|4445|4445.85|4445.25|4445.35|4444.75|409
1628745300000|2021-08-12 05:15:00|4445.47|4444.87|4445.6|4445|4445.6|4445|4445.35|4444.75|203
1628745600000|2021-08-12 05:20:00|4445.47|4444.87|4445.6|4445|4446.1|4445.5|4445.35|4444.75|308
1628745900000|2021-08-12 05:25:00|4445.85|4445.25|4445.1|4444.5|4446.1|4445.5|4445.1|4444.5|208
1628746200000|2021-08-12 05:30:00|4445.35|4444.75|4445.1|4444.5|4445.6|4445|4444.85|4444.25|542
1628746500000|2021-08-12 05:35:00|4444.97|4444.37|4444.47|4443.87|4445.1|4444.5|4444.35|4443.75|526
1628746800000|2021-08-12 05:40:00|4444.35|4443.75|4443.85|4443.25|4444.6|4444|4443.85|4443.25|461
1628747100000|2021-08-12 05:45:00|4443.72|4443.12|4444.1|4443.5|4444.22|4443.62|4443.6|4443|488
1628747400000|2021-08-12 05:50:00|4443.97|4443.37|4444.6|4444|4444.6|4444|4443.6|4443|445
1628747700000|2021-08-12 05:55:00|4444.47|4443.87|4444.1|4443.5|4445.1|4444.5|4443.85|4443.25|573
1628748000000|2021-08-12 06:00:00|4444.35|4443.75|4445.1|4444.5|4445.1|4444.5|4444.35|4443.75|556
1628748300000|2021-08-12 06:05:00|4445.22|4444.62|4445.1|4444.5|4445.22|4444.62|4444.85|4444.25|389
1628748600000|2021-08-12 06:10:00|4444.97|4444.37|4445.1|4444.5|4445.35|4444.75|4444.85|4444.25|291
1628748900000|2021-08-12 06:15:00|4445.35|4444.75|4445.1|4444.5|4445.35|4444.75|4444.6|4444|256
1628749200000|2021-08-12 06:20:00|4445.35|4444.75|4444.6|4444|4445.35|4444.75|4444.35|4443.75|423
1628749500000|2021-08-12 06:25:00|4444.72|4444.12|4444.35|4443.75|4444.85|4444.25|4444.1|4443.5|330
1628749800000|2021-08-12 06:30:00|4444.1|4443.5|4443.85|4443.25|4444.35|4443.75|4443.85|4443.25|602
1628750100000|2021-08-12 06:35:00|4443.97|4443.37|4442.35|4441.75|4444.1|4443.5|4442.1|4441.5|1021
1628750400000|2021-08-12 06:40:00|4442.47|4441.87|4442.1|4441.5|4443.1|4442.5|4441.85|4441.25|676
1628750700000|2021-08-12 06:45:00|4441.85|4441.25|4442.1|4441.5|4442.1|4441.5|4441.85|4441.25|616
1628751000000|2021-08-12 06:50:00|4442.35|4441.75|4442.35|4441.75|4442.6|4442|4442.1|4441.5|221
1628751300000|2021-08-12 06:55:00|4442.1|4441.5|4442.85|4442.25|4443.47|4442.87|4441.97|4441.37|966
1628751600000|2021-08-12 07:00:00|4443.1|4442.5|4442.85|4442.25|4444.35|4443.75|4442.35|4441.75|2957
1628751900000|2021-08-12 07:05:00|4442.97|4442.37|4443.1|4442.5|4443.85|4443.25|4442.1|4441.5|1278
1628752200000|2021-08-12 07:10:00|4443.35|4442.75|4442.85|4442.25|4443.85|4443.25|4442.35|4441.75|1005
1628752500000|2021-08-12 07:15:00|4442.72|4442.12|4443.85|4443.25|4443.85|4443.25|4442.6|4442|1457
1628752800000|2021-08-12 07:20:00|4443.6|4443|4443.85|4443.25|4445.35|4444.75|4443.6|4443|2951
1628753100000|2021-08-12 07:25:00|4444.1|4443.5|4444.1|4443.5|4444.47|4443.87|4442.97|4442.37|1045
1628753400000|2021-08-12 07:30:00|4444.35|4443.75|4444.6|4444|4445.1|4444.5|4444.1|4443.5|756
1628753700000|2021-08-12 07:35:00|4444.85|4444.25|4445.35|4444.75|4445.35|4444.75|4444.47|4443.87|835
1628754000000|2021-08-12 07:40:00|4445.1|4444.5|4444.6|4444|4445.22|4444.62|4444.6|4444|568
1628754300000|2021-08-12 07:45:00|4444.72|4444.12|4445.85|4445.25|4446.1|4445.5|4444.6|4444|784
1628754600000|2021-08-12 07:50:00|4445.72|4445.12|4445.85|4445.25|4446.1|4445.5|4445.35|4444.75|490
1628754900000|2021-08-12 07:55:00|4445.72|4445.12|4445.97|4445.37|4446.35|4445.75|4445.6|4445|466
1628755200000|2021-08-12 08:00:00|4445.85|4445.25|4445.85|4445.25|4446.1|4445.5|4444.85|4444.25|939
1628755500000|2021-08-12 08:05:00|4446.1|4445.5|4445.35|4444.75|4446.35|4445.75|4445.1|4444.5|669
1628755800000|2021-08-12 08:10:00|4445.22|4444.62|4445.35|4444.75|4445.35|4444.75|4444.35|4443.75|932
1628756100000|2021-08-12 08:15:00|4445.47|4444.87|4445.1|4444.5|4445.47|4444.87|4444.6|4444|913
1628756400000|2021-08-12 08:20:00|4444.97|4444.37|4445.85|4445.25|4445.85|4445.25|4444.85|4444.25|799
1628756700000|2021-08-12 08:25:00|4445.72|4445.12|4445.85|4445.25|4445.85|4445.25|4445.35|4444.75|520
1628757000000|2021-08-12 08:30:00|4446.1|4445.5|4446.6|4446|4446.85|4446.25|4446.1|4445.5|761
1628757300000|2021-08-12 08:35:00|4446.72|4446.12|4446.6|4446|4446.85|4446.25|4446.35|4445.75|618
1628757600000|2021-08-12 08:40:00|4446.72|4446.12|4446.85|4446.25|4446.97|4446.37|4446.6|4446|309
1628757900000|2021-08-12 08:45:00|4446.97|4446.37|4446.6|4446|4447.1|4446.5|4446.35|4445.75|681
1628758200000|2021-08-12 08:50:00|4446.47|4445.87|4447.1|4446.5|4447.35|4446.75|4446.35|4445.75|465
1628758500000|2021-08-12 08:55:00|4446.97|4446.37|4447.1|4446.5|4447.6|4447|4446.85|4446.25|598
1628758800000|2021-08-12 09:00:00|4447.22|4446.62|4447.1|4446.5|4447.85|4447.25|4447.1|4446.5|705
1628759100000|2021-08-12 09:05:00|4447.22|4446.62|4446.6|4446|4447.6|4447|4446.35|4445.75|787
1628759400000|2021-08-12 09:10:00|4446.47|4445.87|4446.35|4445.75|4447.1|4446.5|4445.85|4445.25|1575
1628759700000|2021-08-12 09:15:00|4446.6|4446|4446.85|4446.25|4447.1|4446.5|4446.6|4446|1022
1628760000000|2021-08-12 09:20:00|4447.1|4446.5|4447.35|4446.75|4447.6|4447|4447.1|4446.5|572
1628760300000|2021-08-12 09:25:00|4447.6|4447|4447.35|4446.75|4447.6|4447|4447.22|4446.62|236
1628760600000|2021-08-12 09:30:00|4447.1|4446.5|4446.85|4446.25|4447.1|4446.5|4446.6|4446|278
1628760900000|2021-08-12 09:35:00|4446.97|4446.37|4447.1|4446.5|4447.35|4446.75|4446.85|4446.25|235
1628761200000|2021-08-12 09:40:00|4446.97|4446.37|4446.85|4446.25|4447.1|4446.5|4446.6|4446|398
1628761500000|2021-08-12 09:45:00|4447.1|4446.5|4447.1|4446.5|4447.35|4446.75|4447.1|4446.5|516
1628761800000|2021-08-12 09:50:00|4447.22|4446.62|4447.1|4446.5|4447.35|4446.75|4446.85|4446.25|285
1628762100000|2021-08-12 09:55:00|4446.97|4446.37|4448.1|4447.5|4448.1|4447.5|4446.85|4446.25|620
1628762400000|2021-08-12 10:00:00|4447.85|4447.25|4447.35|4446.75|4448.35|4447.75|4447.22|4446.62|1239
1628762700000|2021-08-12 10:05:00|4447.22|4446.62|4447.1|4446.5|4447.35|4446.75|4446.72|4446.12|790
1628763000000|2021-08-12 10:10:00|4446.97|4446.37|4448.1|4447.5|4448.35|4447.75|4446.97|4446.37|699
1628763300000|2021-08-12 10:15:00|4447.85|4447.25|4447.35|4446.75|4448.1|4447.5|4447.35|4446.75|530
1628763600000|2021-08-12 10:20:00|4447.47|4446.87|4447.6|4447|4447.72|4447.12|4447.35|4446.75|334
1628763900000|2021-08-12 10:25:00|4447.47|4446.87|4447.6|4447|4448.1|4447.5|4447.1|4446.5|638
1628764200000|2021-08-12 10:30:00|4447.72|4447.12|4448.35|4447.75|4448.35|4447.75|4447.72|4447.12|582
1628764500000|2021-08-12 10:35:00|4448.47|4447.87|4448.35|4447.75|4448.6|4448|4448.35|4447.75|606
1628764800000|2021-08-12 10:40:00|4448.6|4448|4448.85|4448.25|4448.85|4448.25|4448.6|4448|789
1628765100000|2021-08-12 10:45:00|4449.35|4448.75|4449.35|4448.75|4450.1|4449.5|4449.1|4448.5|2094
1628765400000|2021-08-12 10:50:00|4449.1|4448.5|4449.1|4448.5|4449.1|4448.5|4448.6|4448|636
1628765700000|2021-08-12 10:55:00|4448.97|4448.37|4448.85|4448.25|4449.1|4448.5|4448.35|4447.75|735
1628766000000|2021-08-12 11:00:00|4448.97|4448.37|4448.6|4448|4449.35|4448.75|4448.35|4447.75|935
1628766300000|2021-08-12 11:05:00|4448.47|4447.87|4448.22|4447.62|4448.72|4448.12|4448.1|4447.5|1011
1628766600000|2021-08-12 11:10:00|4448.1|4447.5|4449.1|4448.5|4449.22|4448.62|4448.1|4447.5|462
1628766900000|2021-08-12 11:15:00|4449.35|4448.75|4449.6|4449|4449.85|4449.25|4449.1|4448.5|551
1628767200000|2021-08-12 11:20:00|4449.35|4448.75|4448.85|4448.25|4449.6|4449|4448.6|4448|426
1628767500000|2021-08-12 11:25:00|4449.1|4448.5|4448.6|4448|4449.35|4448.75|4448.35|4447.75|447
1628767800000|2021-08-12 11:30:00|4448.85|4448.25|4449.1|4448.5|4449.1|4448.5|4448.6|4448|450
1628768100000|2021-08-12 11:35:00|4449.22|4448.62|4449.35|4448.75|4449.35|4448.75|4449.1|4448.5|234
1628768400000|2021-08-12 11:40:00|4449.22|4448.62|4448.85|4448.25|4449.35|4448.75|4448.85|4448.25|453
1628768700000|2021-08-12 11:45:00|4448.72|4448.12|4448.6|4448|4449.1|4448.5|4448.47|4447.87|275
1628769000000|2021-08-12 11:50:00|4448.85|4448.25|4448.85|4448.25|4448.85|4448.25|4448.6|4448|280
1628769300000|2021-08-12 11:55:00|4448.72|4448.12|4448.6|4448|4448.72|4448.12|4448.47|4447.87|326
1628769600000|2021-08-12 12:00:00|4448.85|4448.25|4448.6|4448|4449.1|4448.5|4448.35|4447.75|1054
1628769900000|2021-08-12 12:05:00|4448.47|4447.87|4448.35|4447.75|4448.47|4447.87|4447.72|4447.12|900
1628770200000|2021-08-12 12:10:00|4448.1|4447.5|4448.1|4447.5|4448.35|4447.75|4448.1|4447.5|496
1628770500000|2021-08-12 12:15:00|4448.35|4447.75|4447.85|4447.25|4448.35|4447.75|4447.6|4447|755
1628770800000|2021-08-12 12:20:00|4447.6|4447|4446.85|4446.25|4447.85|4447.25|4446.6|4446|1513
1628771100000|2021-08-12 12:25:00|4446.97|4446.37|4446.6|4446|4447.1|4446.5|4446.1|4445.5|1983
1628771400000|2021-08-12 12:30:00|4446.72|4446.12|4446.35|4445.75|4446.85|4446.25|4446.1|4445.5|4356
1628771700000|2021-08-12 12:35:00|4446.1|4445.5|4446.35|4445.75|4447.1|4446.5|4446.1|4445.5|2230
1628772000000|2021-08-12 12:40:00|4446.47|4445.87|4446.85|4446.25|4447.22|4446.62|4446.1|4445.5|2949
1628772300000|2021-08-12 12:45:00|4446.6|4446|4444.85|4444.25|4446.85|4446.25|4443.85|4443.25|6023
1628772600000|2021-08-12 12:50:00|4445.1|4444.5|4444.6|4444|4445.1|4444.5|4443.85|4443.25|2710
1628772900000|2021-08-12 12:55:00|4444.47|4443.87|4444.6|4444|4445.1|4444.5|4444.35|4443.75|1085
1628773200000|2021-08-12 13:00:00|4444.85|4444.25|4445.1|4444.5|4445.22|4444.62|4443.85|4443.25|2087
1628773500000|2021-08-12 13:05:00|4445.35|4444.75|4446.6|4446|4447.1|4446.5|4445.1|4444.5|3948
1628773800000|2021-08-12 13:10:00|4446.85|4446.25|4445.35|4444.75|4446.85|4446.25|4445.35|4444.75|1993
1628774100000|2021-08-12 13:15:00|4445.47|4444.87|4445.85|4445.25|4446.1|4445.5|4445.35|4444.75|1010
1628774400000|2021-08-12 13:20:00|4446.1|4445.5|4445.35|4444.75|4446.1|4445.5|4444.85|4444.25|1764
1628774700000|2021-08-12 13:25:00|4445.6|4445|4445.72|4445.12|4446.85|4446.25|4445.35|4444.75|3905
1628775000000|2021-08-12 13:30:00|4445.62|4445.22|4442.75|4442.35|4445.75|4445.35|4440.5|4440.1|31080
1628775300000|2021-08-12 13:35:00|4442.25|4441.85|4441|4440.6|4442.25|4441.85|4439.75|4439.35|19610
1628775600000|2021-08-12 13:40:00|4440.75|4440.35|4441.5|4441.1|4442.75|4442.35|4440.25|4439.85|16781
1628775900000|2021-08-12 13:45:00|4441|4440.6|4442|4441.6|4443|4442.6|4440.75|4440.35|14545
1628776200000|2021-08-12 13:50:00|4442.25|4441.85|4438.5|4438.1|4442.25|4441.85|4438.25|4437.85|16380
1628776500000|2021-08-12 13:55:00|4438.75|4438.35|4440.75|4440.35|4441.25|4440.85|4438.25|4437.85|13381
1628776800000|2021-08-12 14:00:00|4440.5|4440.1|4438.75|4438.35|4440.5|4440.1|4436.5|4436.1|19633
1628777100000|2021-08-12 14:05:00|4438.5|4438.1|4437.25|4436.85|4438.75|4438.35|4436.25|4435.85|13162
1628777400000|2021-08-12 14:10:00|4437|4436.6|4440.25|4439.85|4440.25|4439.85|4436.75|4436.35|14012
1628777700000|2021-08-12 14:15:00|4440|4439.6|4441.96|4441.56|4442.21|4441.81|4439.21|4438.81|13814
1628778000000|2021-08-12 14:20:00|4442.21|4441.81|4442.71|4442.31|4442.96|4442.56|4441.46|4441.06|11535
1628778300000|2021-08-12 14:25:00|4442.96|4442.56|4443.71|4443.31|4443.96|4443.56|4441.96|4441.56|10532
1628778600000|2021-08-12 14:30:00|4443.96|4443.56|4443.96|4443.56|4444.71|4444.31|4443.21|4442.81|12313
1628778900000|2021-08-12 14:35:00|4444.21|4443.81|4443.96|4443.56|4444.46|4444.06|4443.21|4442.81|9854
1628779200000|2021-08-12 14:40:00|4444.21|4443.81|4444.46|4444.06|4445.21|4444.81|4443.96|4443.56|7347
1628779500000|2021-08-12 14:45:00|4444.33|4443.93|4445.21|4444.81|4445.21|4444.81|4443.71|4443.31|7015
1628779800000|2021-08-12 14:50:00|4445.46|4445.06|4446.71|4446.31|4446.96|4446.56|4445.46|4445.06|10614
1628780100000|2021-08-12 14:55:00|4446.46|4446.06|4446.96|4446.56|4446.96|4446.56|4445.96|4445.56|6813
1628780400000|2021-08-12 15:00:00|4446.71|4446.31|4444.71|4444.31|4446.96|4446.56|4444.71|4444.31|10103
1628780700000|2021-08-12 15:05:00|4444.96|4444.56|4444.71|4444.31|4445.46|4445.06|4443.71|4443.31|8809
1628781000000|2021-08-12 15:10:00|4444.46|4444.06|4443.71|4443.31|4444.96|4444.56|4443.46|4443.06|6909
1628781300000|2021-08-12 15:15:00|4443.46|4443.06|4445.96|4445.56|4446.08|4445.68|4443.46|4443.06|10323
1628781600000|2021-08-12 15:20:00|4445.83|4445.43|4446.46|4446.06|4446.71|4446.31|4445.71|4445.31|6755
1628781900000|2021-08-12 15:25:00|4446.58|4446.18|4447.21|4446.81|4448.21|4447.81|4446.58|4446.18|11335
1628782200000|2021-08-12 15:30:00|4447.46|4447.06|4448.46|4448.06|4449.21|4448.81|4446.21|4445.81|10611
1628782500000|2021-08-12 15:35:00|4448.21|4447.81|4448.96|4448.56|4449.21|4448.81|4447.71|4447.31|7153
1628782800000|2021-08-12 15:40:00|4448.83|4448.43|4448.96|4448.56|4449.46|4449.06|4448.71|4448.31|6508
1628783100000|2021-08-12 15:45:00|4448.83|4448.43|4448.71|4448.31|4448.96|4448.56|4448.21|4447.81|6266
1628783400000|2021-08-12 15:50:00|4448.46|4448.06|4450.21|4449.81|4450.71|4450.31|4448.21|4447.81|10615
1628783700000|2021-08-12 15:55:00|4449.96|4449.56|4448.46|4448.06|4450.21|4449.81|4448.46|4448.06|8676
1628784000000|2021-08-12 16:00:00|4448.71|4448.31|4448.96|4448.56|4450.21|4449.81|4448.71|4448.31|6994
1628784300000|2021-08-12 16:05:00|4448.71|4448.31|4451.46|4451.06|4451.46|4451.06|4448.71|4448.31|8164
1628784600000|2021-08-12 16:10:00|4451.21|4450.81|4452.71|4452.31|4453.21|4452.81|4450.71|4450.31|9981
1628784900000|2021-08-12 16:15:00|4452.58|4452.18|4451.46|4451.06|4452.58|4452.18|4449.96|4449.56|12443
1628785200000|2021-08-12 16:20:00|4451.33|4450.93|4451.46|4451.06|4451.71|4451.31|4450.71|4450.31|6342
1628785500000|2021-08-12 16:25:00|4451.71|4451.31|4452.71|4452.31|4453.21|4452.81|4451.46|4451.06|7581
1628785800000|2021-08-12 16:30:00|4452.96|4452.56|4453.46|4453.06|4453.71|4453.31|4452.71|4452.31|5910
1628786100000|2021-08-12 16:35:00|4453.71|4453.31|4453.46|4453.06|4453.96|4453.56|4452.96|4452.56|5279
1628786400000|2021-08-12 16:40:00|4453.44|4453.04|4453.19|4452.79|4453.44|4453.04|4452.69|4452.29|5180
1628786700000|2021-08-12 16:45:00|4452.94|4452.54|4453.44|4453.04|4453.69|4453.29|4452.69|4452.29|3589
1628787000000|2021-08-12 16:50:00|4453.19|4452.79|4452.94|4452.54|4453.94|4453.54|4452.94|4452.54|7026
1628787300000|2021-08-12 16:55:00|4453.19|4452.79|4452.94|4452.54|4453.44|4453.04|4452.19|4451.79|5869
1628787600000|2021-08-12 17:00:00|4452.69|4452.29|4452.44|4452.04|4452.94|4452.54|4451.19|4450.79|6176
1628787900000|2021-08-12 17:05:00|4452.19|4451.79|4452.19|4451.79|4452.69|4452.29|4451.44|4451.04|4840
1628788200000|2021-08-12 17:10:00|4451.94|4451.54|4451.69|4451.29|4452.19|4451.79|4451.44|4451.04|3493
1628788500000|2021-08-12 17:15:00|4451.44|4451.04|4451.44|4451.04|4452.44|4452.04|4450.94|4450.54|4472
1628788800000|2021-08-12 17:20:00|4451.69|4451.29|4452.19|4451.79|4452.94|4452.54|4451.19|4450.79|4634
1628789100000|2021-08-12 17:25:00|4451.94|4451.54|4452.94|4452.54|4452.94|4452.54|4451.94|4451.54|6092
1628789400000|2021-08-12 17:30:00|4452.69|4452.29|4453.19|4452.79|4453.44|4453.04|4452.69|4452.29|4191
1628789700000|2021-08-12 17:35:00|4453.44|4453.04|4453.69|4453.29|4453.69|4453.29|4453.19|4452.79|2351
1628790000000|2021-08-12 17:40:00|4453.81|4453.41|4453.44|4453.04|4454.69|4454.29|4453.19|4452.79|8038
1628790300000|2021-08-12 17:45:00|4453.19|4452.79|4453.19|4452.79|4453.69|4453.29|4452.94|4452.54|3397
1628790600000|2021-08-12 17:50:00|4453.06|4452.66|4453.94|4453.54|4454.19|4453.79|4452.69|4452.29|3022
1628790900000|2021-08-12 17:55:00|4454.19|4453.79|4453.19|4452.79|4454.44|4454.04|4453.19|4452.79|4643
1628791200000|2021-08-12 18:00:00|4453.44|4453.04|4453.44|4453.04|4453.69|4453.29|4452.44|4452.04|5940
1628791500000|2021-08-12 18:05:00|4453.69|4453.29|4453.69|4453.29|4454.19|4453.79|4453.44|4453.04|3323
1628791800000|2021-08-12 18:10:00|4453.94|4453.54|4454.44|4454.04|4454.44|4454.04|4453.94|4453.54|3615
1628792100000|2021-08-12 18:15:00|4454.19|4453.79|4455.69|4455.29|4455.69|4455.29|4454.19|4453.79|7254
1628792400000|2021-08-12 18:20:00|4455.94|4455.54|4455.44|4455.04|4456.19|4455.79|4455.19|4454.79|5389
1628792700000|2021-08-12 18:25:00|4455.19|4454.79|4455.44|4455.04|4455.69|4455.29|4454.19|4453.79|6117
1628793000000|2021-08-12 18:30:00|4455.19|4454.79|4455.94|4455.54|4456.44|4456.04|4455.19|4454.79|4173
1628793300000|2021-08-12 18:35:00|4456.19|4455.79|4456.69|4456.29|4456.94|4456.54|4455.94|4455.54|3901
1628793600000|2021-08-12 18:40:00|4456.94|4456.54|4456.19|4455.79|4456.94|4456.54|4455.69|4455.29|5859
1628793900000|2021-08-12 18:45:00|4456.31|4455.91|4456.69|4456.29|4456.94|4456.54|4456.19|4455.79|3368
1628794200000|2021-08-12 18:50:00|4456.56|4456.16|4457.94|4457.54|4457.94|4457.54|4456.44|4456.04|7165
1628794500000|2021-08-12 18:55:00|4458.19|4457.79|4458.19|4457.79|4458.44|4458.04|4457.69|4457.29|4896
1628794800000|2021-08-12 19:00:00|4458.44|4458.04|4458.44|4458.04|4458.94|4458.54|4458.44|4458.04|4733
1628795100000|2021-08-12 19:05:00|4458.69|4458.29|4459.19|4458.79|4460.19|4459.79|4458.44|4458.04|8040
1628795400000|2021-08-12 19:10:00|4459.44|4459.04|4459.19|4458.79|4459.69|4459.29|4458.69|4458.29|7733
1628795700000|2021-08-12 19:15:00|4458.94|4458.54|4459.44|4459.04|4459.56|4459.16|4458.69|4458.29|5266
1628796000000|2021-08-12 19:20:00|4459.69|4459.29|4459.44|4459.04|4460.44|4460.04|4459.31|4458.91|4901
1628796300000|2021-08-12 19:25:00|4459.19|4458.79|4459.94|4459.54|4460.19|4459.79|4458.69|4458.29|4750
1628796600000|2021-08-12 19:30:00|4459.69|4459.29|4460.44|4460.04|4460.44|4460.04|4458.94|4458.54|4120
1628796900000|2021-08-12 19:35:00|4460.31|4459.91|4461.69|4461.29|4461.69|4461.29|4460.19|4459.79|7572
1628797200000|2021-08-12 19:40:00|4461.81|4461.41|4459.94|4459.54|4462.19|4461.79|4459.69|4459.29|10477
1628797500000|2021-08-12 19:45:00|4459.69|4459.29|4459.94|4459.54|4460.19|4459.79|4458.94|4458.54|8595
1628797800000|2021-08-12 19:50:00|4458.94|4458.54|4461.69|4461.29|4462.19|4461.79|4458.44|4458.04|19582
1628798100000|2021-08-12 19:55:00|4461.94|4461.54|4460.69|4460.29|4462.19|4461.79|4459.94|4459.54|46827
1628798400000|2021-08-12 20:00:00|4460.61|4460.01|4460.36|4459.76|4460.61|4460.01|4459.11|4458.51|15999
1628798700000|2021-08-12 20:05:00|4460.11|4459.51|4459.61|4459.01|4460.36|4459.76|4459.36|4458.76|5760
1628799000000|2021-08-12 20:10:00|4459.73|4459.13|4459.86|4459.26|4459.86|4459.26|4459.36|4458.76|3245
1628799300000|2021-08-12 20:15:00|4459.98|4459.38|4460.11|4459.51|4460.36|4459.76|4459.98|4459.38|928
1628799600000|2021-08-12 20:20:00|4459.86|4459.26|4460.36|4459.76|4460.36|4459.76|4459.86|4459.26|945
1628799900000|2021-08-12 20:25:00|4460.23|4459.63|4460.11|4459.51|4460.36|4459.76|4460.11|4459.51|365
1628800200000|2021-08-12 20:30:00|4460.36|4459.76|4460.61|4460.01|4460.61|4460.01|4460.11|4459.51|724
1628800500000|2021-08-12 20:35:00|4460.73|4460.13|4461.11|4460.51|4461.36|4460.76|4460.73|4460.13|958
1628800800000|2021-08-12 20:40:00|4461.23|4460.63|4461.11|4460.51|4461.36|4460.76|4461.11|4460.51|532
1628801100000|2021-08-12 20:45:00|4460.86|4460.26|4460.86|4460.26|4461.61|4461.01|4460.86|4460.26|1063
1628801400000|2021-08-12 20:50:00|4461.11|4460.51|4461.36|4460.76|4461.61|4461.01|4461.11|4460.51|497
1628801700000|2021-08-12 20:55:00|4461.61|4461.01|4461.95|4460.45|4461.98|4461.38|4461.36|4460.4|1026
1628802000000|2021-08-12 21:00:00|4462.09|4460.59|4462.23|4460.73|4462.31|4460.81|4462.02|4460.52|0
1628802300000|2021-08-12 21:05:00|4462.34|4460.84|4462.16|4460.66|4462.37|4460.87|4462.12|4460.62|0
1628802600000|2021-08-12 21:10:00|4461.94|4460.44|4462.63|4461.13|4462.7|4461.2|4461.83|4460.33|0
1628802900000|2021-08-12 21:15:00|4462.23|4460.73|4462.16|4460.66|4462.48|4460.98|4461.98|4460.48|0
1628803200000|2021-08-12 21:20:00|4462.12|4460.62|4462.34|4460.84|4462.45|4460.95|4462.09|4460.59|0
1628803500000|2021-08-12 21:25:00|4462.2|4460.7|4462.09|4460.59|4462.2|4460.7|4462.09|4460.59|0
1628803800000|2021-08-12 21:30:00|4462.05|4460.55|4462.3|4460.8|4462.3|4460.8|4461.98|4460.48|0
1628804100000|2021-08-12 21:35:00|4462.34|4460.84|4461.98|4460.48|4462.7|4461.2|4461.98|4460.48|0
1628804400000|2021-08-12 21:40:00|4461.9|4460.4|4461.69|4460.19|4461.9|4460.4|4461.69|4460.19|0
1628804700000|2021-08-12 21:45:00|4461.58|4460.08|4461.87|4460.37|4461.9|4460.4|4461.54|4460.04|0
1628805000000|2021-08-12 21:50:00|4461.9|4460.4|4461.9|4460.4|4461.9|4460.4|4461.87|4460.37|0
1628805300000|2021-08-12 21:55:00|4461.94|4460.44|4462.09|4460.59|4462.12|4460.62|4461.9|4460.4|0
1628805600000|2021-08-12 22:00:00|4461.44|4460.84|4459.82|4459.22|4461.94|4461.34|4459.69|4459.09|666
1628805900000|2021-08-12 22:05:00|4459.57|4458.97|4459.82|4459.22|4460.07|4459.47|4459.57|4458.97|341
1628806200000|2021-08-12 22:10:00|4459.57|4458.97|4459.57|4458.97|4459.82|4459.22|4459.32|4458.72|244
1628806500000|2021-08-12 22:15:00|4459.82|4459.22|4459.57|4458.97|4460.32|4459.72|4459.32|4458.72|532
1628806800000|2021-08-12 22:20:00|4459.32|4458.72|4459.82|4459.22|4459.82|4459.22|4459.32|4458.72|480
1628807100000|2021-08-12 22:25:00|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.32|4458.72|135
1628807400000|2021-08-12 22:30:00|4459.57|4458.97|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|89
1628807700000|2021-08-12 22:35:00|4460.07|4459.47|4460.32|4459.72|4460.44|4459.84|4459.82|4459.22|282
1628808000000|2021-08-12 22:40:00|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|4460.32|4459.72|158
1628808300000|2021-08-12 22:45:00|4460.44|4459.84|4460.32|4459.72|4460.57|4459.97|4460.32|4459.72|190
1628808600000|2021-08-12 22:50:00|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.07|4459.47|120
1628808900000|2021-08-12 22:55:00|4460.07|4459.47|4459.82|4459.22|4460.07|4459.47|4459.82|4459.22|92
1628809200000|2021-08-12 23:00:00|4460.07|4459.47|4459.32|4458.72|4460.07|4459.47|4459.32|4458.72|142
1628809500000|2021-08-12 23:05:00|4459.57|4458.97|4459.57|4458.97|4459.82|4459.22|4459.57|4458.97|87
1628809800000|2021-08-12 23:10:00|4459.82|4459.22|4460.07|4459.47|4460.07|4459.47|4459.44|4458.84|247
1628810100000|2021-08-12 23:15:00|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.82|4459.22|69
1628810400000|2021-08-12 23:20:00|4459.94|4459.34|4459.57|4458.97|4460.07|4459.47|4459.57|4458.97|101
1628810700000|2021-08-12 23:25:00|4459.69|4459.09|4460.32|4459.72|4460.32|4459.72|4459.69|4459.09|102
1628811000000|2021-08-12 23:30:00|4460.19|4459.59|4459.32|4458.72|4460.19|4459.59|4459.32|4458.72|258
1628811300000|2021-08-12 23:35:00|4459.57|4458.97|4459.32|4458.72|4459.57|4458.97|4459.07|4458.47|341
1628811600000|2021-08-12 23:40:00|4459.57|4458.97|4458.82|4458.22|4459.57|4458.97|4458.82|4458.22|339
1628811900000|2021-08-12 23:45:00|4459.07|4458.47|4458.82|4458.22|4459.07|4458.47|4458.32|4457.72|428
1628812200000|2021-08-12 23:50:00|4458.69|4458.09|4459.07|4458.47|4459.32|4458.72|4458.32|4457.72|319
1628812500000|2021-08-12 23:55:00|4458.82|4458.22|4458.57|4457.97|4459.07|4458.47|4458.57|4457.97|408
1628812800000|2021-08-13 00:00:00|4458.82|4458.22|4458.57|4457.97|4458.94|4458.34|4458.32|4457.72|922
1628813100000|2021-08-13 00:05:00|4458.82|4458.22|4457.82|4457.22|4458.82|4458.22|4457.57|4456.97|785
1628813400000|2021-08-13 00:10:00|4457.94|4457.34|4457.82|4457.22|4458.32|4457.72|4457.32|4456.72|820
1628813700000|2021-08-13 00:15:00|4457.94|4457.34|4458.57|4457.97|4458.57|4457.97|4457.82|4457.22|565
1628814000000|2021-08-13 00:20:00|4458.69|4458.09|4458.32|4457.72|4458.82|4458.22|4457.94|4457.34|450
1628814300000|2021-08-13 00:25:00|4458.44|4457.84|4459.07|4458.47|4459.07|4458.47|4458.07|4457.47|362
1628814600000|2021-08-13 00:30:00|4459.19|4458.59|4460.19|4459.59|4460.32|4459.72|4459.19|4458.59|591
1628814900000|2021-08-13 00:35:00|4460.32|4459.72|4459.57|4458.97|4460.32|4459.72|4459.57|4458.97|350
1628815200000|2021-08-13 00:40:00|4459.32|4458.72|4459.57|4458.97|4459.57|4458.97|4458.82|4458.22|353
1628815500000|2021-08-13 00:45:00|4459.44|4458.84|4459.32|4458.72|4459.57|4458.97|4458.82|4458.22|290
1628815800000|2021-08-13 00:50:00|4459.19|4458.59|4459.07|4458.47|4459.82|4459.22|4459.07|4458.47|532
1628816100000|2021-08-13 00:55:00|4459.19|4458.59|4459.32|4458.72|4459.82|4459.22|4459.07|4458.47|332
1628816400000|2021-08-13 01:00:00|4459.57|4458.97|4458.82|4458.22|4459.57|4458.97|4458.82|4458.22|350
1628816700000|2021-08-13 01:05:00|4458.57|4457.97|4458.82|4458.22|4459.07|4458.47|4458.57|4457.97|362
1628817000000|2021-08-13 01:10:00|4458.57|4457.97|4458.32|4457.72|4458.82|4458.22|4458.07|4457.47|419
1628817300000|2021-08-13 01:15:00|4458.19|4457.59|4458.82|4458.22|4458.82|4458.22|4458.07|4457.47|509
1628817600000|2021-08-13 01:20:00|4458.69|4458.09|4458.82|4458.22|4459.07|4458.47|4458.57|4457.97|292
1628817900000|2021-08-13 01:25:00|4458.69|4458.09|4458.82|4458.22|4459.07|4458.47|4458.44|4457.84|356
1628818200000|2021-08-13 01:30:00|4458.69|4458.09|4459.32|4458.72|4459.57|4458.97|4458.57|4457.97|795
1628818500000|2021-08-13 01:35:00|4459.44|4458.84|4459.57|4458.97|4459.82|4459.22|4458.57|4457.97|670
1628818800000|2021-08-13 01:40:00|4459.82|4459.22|4459.82|4459.22|4459.82|4459.22|4459.07|4458.47|400
1628819100000|2021-08-13 01:45:00|4459.94|4459.34|4459.82|4459.22|4460.32|4459.72|4459.32|4458.72|582
1628819400000|2021-08-13 01:50:00|4459.57|4458.97|4459.57|4458.97|4460.07|4459.47|4459.57|4458.97|380
1628819700000|2021-08-13 01:55:00|4459.44|4458.84|4459.57|4458.97|4459.82|4459.22|4459.32|4458.72|312
1628820000000|2021-08-13 02:00:00|4459.82|4459.22|4459.57|4458.97|4459.82|4459.22|4459.32|4458.72|355
1628820300000|2021-08-13 02:05:00|4459.82|4459.22|4460.07|4459.47|4460.57|4459.97|4459.57|4458.97|349
1628820600000|2021-08-13 02:10:00|4459.82|4459.22|4460.57|4459.97|4460.57|4459.97|4459.82|4459.22|345
1628820900000|2021-08-13 02:15:00|4460.69|4460.09|4461.57|4460.97|4461.57|4460.97|4460.57|4459.97|700
1628821200000|2021-08-13 02:20:00|4461.44|4460.84|4461.57|4460.97|4461.57|4460.97|4461.07|4460.47|473
1628821500000|2021-08-13 02:25:00|4461.32|4460.72|4460.94|4460.34|4461.69|4461.09|4460.82|4460.22|513
1628821800000|2021-08-13 02:30:00|4461.07|4460.47|4459.82|4459.22|4461.07|4460.47|4459.57|4458.97|566
1628822100000|2021-08-13 02:35:00|4459.57|4458.97|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|550
1628822400000|2021-08-13 02:40:00|4459.69|4459.09|4459.32|4458.72|4459.82|4459.22|4459.07|4458.47|537
1628822700000|2021-08-13 02:45:00|4459.44|4458.84|4459.82|4459.22|4460.19|4459.59|4459.32|4458.72|363
1628823000000|2021-08-13 02:50:00|4459.57|4458.97|4458.82|4458.22|4459.82|4459.22|4458.82|4458.22|321
1628823300000|2021-08-13 02:55:00|4458.69|4458.09|4458.57|4457.97|4459.07|4458.47|4458.32|4457.72|351
1628823600000|2021-08-13 03:00:00|4458.69|4458.09|4459.44|4458.84|4459.82|4459.22|4458.57|4457.97|348
1628823900000|2021-08-13 03:05:00|4459.32|4458.72|4459.32|4458.72|4459.44|4458.84|4459.07|4458.47|250
1628824200000|2021-08-13 03:10:00|4459.07|4458.47|4459.07|4458.47|4459.44|4458.84|4459.07|4458.47|135
1628824500000|2021-08-13 03:15:00|4459.32|4458.72|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|170
1628824800000|2021-08-13 03:20:00|4459.19|4458.59|4459.07|4458.47|4459.32|4458.72|4458.82|4458.22|242
1628825100000|2021-08-13 03:25:00|4459.32|4458.72|4459.57|4458.97|4459.82|4459.22|4459.07|4458.47|227
1628825400000|2021-08-13 03:30:00|4459.44|4458.84|4459.57|4458.97|4459.82|4459.22|4459.32|4458.72|172
1628825700000|2021-08-13 03:35:00|4459.69|4459.09|4459.82|4459.22|4460.07|4459.47|4459.57|4458.97|287
1628826000000|2021-08-13 03:40:00|4459.69|4459.09|4459.82|4459.22|4459.82|4459.22|4459.57|4458.97|263
1628826300000|2021-08-13 03:45:00|4459.94|4459.34|4460.07|4459.47|4460.32|4459.72|4459.82|4459.22|138
1628826600000|2021-08-13 03:50:00|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.07|4459.47|166
1628826900000|2021-08-13 03:55:00|4460.07|4459.47|4460.07|4459.47|4460.19|4459.59|4459.82|4459.22|206
1628827200000|2021-08-13 04:00:00|4459.94|4459.34|4460.07|4459.47|4460.32|4459.72|4459.82|4459.22|223
1628827500000|2021-08-13 04:05:00|4460.19|4459.59|4460.07|4459.47|4460.19|4459.59|4459.82|4459.22|122
1628827800000|2021-08-13 04:10:00|4460.19|4459.59|4460.07|4459.47|4460.32|4459.72|4460.07|4459.47|146
1628828100000|2021-08-13 04:15:00|4460.19|4459.59|4460.07|4459.47|4460.32|4459.72|4460.07|4459.47|58
1628828400000|2021-08-13 04:20:00|4460.19|4459.59|4460.32|4459.72|4460.32|4459.72|4460.19|4459.59|55
1628828700000|2021-08-13 04:25:00|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|4460.57|4459.97|123
1628829000000|2021-08-13 04:30:00|4460.69|4460.09|4460.57|4459.97|4461.07|4460.47|4460.32|4459.72|423
1628829300000|2021-08-13 04:35:00|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|4460.32|4459.72|51
1628829600000|2021-08-13 04:40:00|4460.44|4459.84|4460.57|4459.97|4460.57|4459.97|4460.32|4459.72|181
1628829900000|2021-08-13 04:45:00|4460.32|4459.72|4460.57|4459.97|4460.57|4459.97|4460.32|4459.72|80
1628830200000|2021-08-13 04:50:00|4460.44|4459.84|4460.32|4459.72|4460.57|4459.97|4460.32|4459.72|87
1628830500000|2021-08-13 04:55:00|4460.44|4459.84|4460.32|4459.72|4460.57|4459.97|4460.07|4459.47|180
1628830800000|2021-08-13 05:00:00|4460.44|4459.84|4460.69|4460.09|4460.82|4460.22|4460.32|4459.72|434
1628831100000|2021-08-13 05:05:00|4460.57|4459.97|4460.32|4459.72|4460.82|4460.22|4460.07|4459.47|223
1628831400000|2021-08-13 05:10:00|4460.07|4459.47|4460.32|4459.72|4460.32|4459.72|4459.94|4459.34|212
1628831700000|2021-08-13 05:15:00|4460.07|4459.47|4460.07|4459.47|4460.32|4459.72|4459.82|4459.22|247
1628832000000|2021-08-13 05:20:00|4459.94|4459.34|4460.07|4459.47|4460.07|4459.47|4459.57|4458.97|261
1628832300000|2021-08-13 05:25:00|4460.19|4459.59|4460.07|4459.47|4460.32|4459.72|4459.82|4459.22|213
1628832600000|2021-08-13 05:30:00|4460.19|4459.59|4459.57|4458.97|4460.32|4459.72|4459.57|4458.97|208
1628832900000|2021-08-13 05:35:00|4459.32|4458.72|4459.57|4458.97|4459.82|4459.22|4459.32|4458.72|266
1628833200000|2021-08-13 05:40:00|4459.44|4458.84|4459.32|4458.72|4459.57|4458.97|4459.32|4458.72|279
1628833500000|2021-08-13 05:45:00|4459.07|4458.47|4459.57|4458.97|4459.57|4458.97|4458.82|4458.22|388
1628833800000|2021-08-13 05:50:00|4459.82|4459.22|4459.82|4459.22|4459.94|4459.34|4459.32|4458.72|456
1628834100000|2021-08-13 05:55:00|4459.94|4459.34|4460.07|4459.47|4460.32|4459.72|4459.57|4458.97|331
1628834400000|2021-08-13 06:00:00|4459.82|4459.22|4460.07|4459.47|4460.32|4459.72|4459.57|4458.97|442
1628834700000|2021-08-13 06:05:00|4459.94|4459.34|4459.82|4459.22|4460.07|4459.47|4459.32|4458.72|277
1628835000000|2021-08-13 06:10:00|4459.69|4459.09|4459.57|4458.97|4460.07|4459.47|4459.57|4458.97|326
1628835300000|2021-08-13 06:15:00|4459.69|4459.09|4459.82|4459.22|4460.07|4459.47|4459.32|4458.72|413
1628835600000|2021-08-13 06:20:00|4459.94|4459.34|4459.57|4458.97|4460.19|4459.59|4459.32|4458.72|290
1628835900000|2021-08-13 06:25:00|4459.82|4459.22|4460.57|4459.97|4460.82|4460.22|4459.69|4459.09|435
1628836200000|2021-08-13 06:30:00|4460.69|4460.09|4460.57|4459.97|4460.82|4460.22|4460.57|4459.97|181
1628836500000|2021-08-13 06:35:00|4460.32|4459.72|4460.07|4459.47|4460.32|4459.72|4459.82|4459.22|226
1628836800000|2021-08-13 06:40:00|4459.94|4459.34|4460.57|4459.97|4460.57|4459.97|4459.94|4459.34|216
1628837100000|2021-08-13 06:45:00|4460.32|4459.72|4461.07|4460.47|4461.07|4460.47|4460.07|4459.47|685
1628837400000|2021-08-13 06:50:00|4461.19|4460.59|4461.07|4460.47|4461.32|4460.72|4460.94|4460.34|328
1628837700000|2021-08-13 06:55:00|4461.19|4460.59|4461.07|4460.47|4461.57|4460.97|4461.07|4460.47|443
1628838000000|2021-08-13 07:00:00|4461.32|4460.72|4461.57|4460.97|4462.07|4461.47|4461.07|4460.47|1941
1628838300000|2021-08-13 07:05:00|4461.69|4461.09|4462.07|4461.47|4463.07|4462.47|4461.57|4460.97|1321
1628838600000|2021-08-13 07:10:00|4462.32|4461.72|4461.82|4461.22|4462.32|4461.72|4461.82|4461.22|680
1628838900000|2021-08-13 07:15:00|4461.94|4461.34|4461.57|4460.97|4462.07|4461.47|4461.32|4460.72|785
1628839200000|2021-08-13 07:20:00|4461.44|4460.84|4461.32|4460.72|4461.82|4461.22|4461.07|4460.47|670
1628839500000|2021-08-13 07:25:00|4461.19|4460.59|4461.19|4460.59|4461.82|4461.22|4461.07|4460.47|488
1628839800000|2021-08-13 07:30:00|4461.32|4460.72|4460.82|4460.22|4461.57|4460.97|4460.82|4460.22|749
1628840100000|2021-08-13 07:35:00|4461.07|4460.47|4460.82|4460.22|4461.32|4460.72|4460.82|4460.22|352
1628840400000|2021-08-13 07:40:00|4461.07|4460.47|4461.57|4460.97|4462.07|4461.47|4460.82|4460.22|749
1628840700000|2021-08-13 07:45:00|4461.69|4461.09|4461.82|4461.22|4462.07|4461.47|4461.57|4460.97|527
1628841000000|2021-08-13 07:50:00|4462.07|4461.47|4464.32|4463.72|4464.32|4463.72|4462.07|4461.47|1245
1628841300000|2021-08-13 07:55:00|4464.07|4463.47|4463.32|4462.72|4464.57|4463.97|4463.32|4462.72|1105
1628841600000|2021-08-13 08:00:00|4463.57|4462.97|4463.32|4462.72|4463.82|4463.22|4463.32|4462.72|670
1628841900000|2021-08-13 08:05:00|4463.44|4462.84|4463.07|4462.47|4463.82|4463.22|4462.82|4462.22|699
1628842200000|2021-08-13 08:10:00|4462.82|4462.22|4462.57|4461.97|4462.82|4462.22|4462.07|4461.47|1806
1628842500000|2021-08-13 08:15:00|4462.82|4462.22|4462.32|4461.72|4462.82|4462.22|4461.82|4461.22|1059
1628842800000|2021-08-13 08:20:00|4462.44|4461.84|4462.82|4462.22|4463.07|4462.47|4462.32|4461.72|1164
1628843100000|2021-08-13 08:25:00|4462.69|4462.09|4462.32|4461.72|4462.82|4462.22|4462.32|4461.72|284
1628843400000|2021-08-13 08:30:00|4462.07|4461.47|4463.07|4462.47|4463.07|4462.47|4461.82|4461.22|595
1628843700000|2021-08-13 08:35:00|4462.82|4462.22|4462.82|4462.22|4462.82|4462.22|4462.57|4461.97|402
1628844000000|2021-08-13 08:40:00|4462.69|4462.09|4463.57|4462.97|4463.57|4462.97|4462.57|4461.97|618
1628844300000|2021-08-13 08:45:00|4463.69|4463.09|4464.07|4463.47|4464.32|4463.72|4463.57|4462.97|808
1628844600000|2021-08-13 08:50:00|4464.19|4463.59|4464.07|4463.47|4464.32|4463.72|4463.82|4463.22|781
1628844900000|2021-08-13 08:55:00|4463.82|4463.22|4464.82|4464.22|4464.82|4464.22|4463.82|4463.22|331
1628845200000|2021-08-13 09:00:00|4464.57|4463.97|4464.82|4464.22|4465.82|4465.22|4464.57|4463.97|1797
1628845500000|2021-08-13 09:05:00|4464.94|4464.34|4465.32|4464.72|4465.44|4464.84|4464.82|4464.22|629
1628845800000|2021-08-13 09:10:00|4465.44|4464.84|4465.07|4464.47|4465.57|4464.97|4465.07|4464.47|852
1628846100000|2021-08-13 09:15:00|4464.82|4464.22|4464.82|4464.22|4465.07|4464.47|4464.57|4463.97|468
1628846400000|2021-08-13 09:20:00|4464.69|4464.09|4463.69|4463.09|4464.82|4464.22|4463.57|4462.97|862
1628846700000|2021-08-13 09:25:00|4463.57|4462.97|4464.07|4463.47|4464.44|4463.84|4463.32|4462.72|934
1628847000000|2021-08-13 09:30:00|4463.94|4463.34|4464.07|4463.47|4464.32|4463.72|4463.82|4463.22|403
1628847300000|2021-08-13 09:35:00|4463.82|4463.22|4463.82|4463.22|4464.07|4463.47|4463.57|4462.97|563
1628847600000|2021-08-13 09:40:00|4463.69|4463.09|4464.07|4463.47|4464.07|4463.47|4463.57|4462.97|573
1628847900000|2021-08-13 09:45:00|4464.32|4463.72|4464.32|4463.72|4464.57|4463.97|4464.07|4463.47|237
1628848200000|2021-08-13 09:50:00|4464.57|4463.97|4464.07|4463.47|4464.57|4463.97|4463.94|4463.34|860
1628848500000|2021-08-13 09:55:00|4463.82|4463.22|4465.32|4464.72|4465.32|4464.72|4463.82|4463.22|1390
1628848800000|2021-08-13 10:00:00|4465.07|4464.47|4464.82|4464.22|4465.07|4464.47|4464.57|4463.97|640
1628849100000|2021-08-13 10:05:00|4464.69|4464.09|4464.07|4463.47|4464.82|4464.22|4463.82|4463.22|672
1628849400000|2021-08-13 10:10:00|4464.32|4463.72|4464.32|4463.72|4464.57|4463.97|4463.82|4463.22|730
1628849700000|2021-08-13 10:15:00|4464.44|4463.84|4464.32|4463.72|4464.57|4463.97|4464.07|4463.47|371
1628850000000|2021-08-13 10:20:00|4464.44|4463.84|4464.57|4463.97|4464.82|4464.22|4464.07|4463.47|433
1628850300000|2021-08-13 10:25:00|4464.32|4463.72|4463.82|4463.22|4464.32|4463.72|4463.57|4462.97|580
1628850600000|2021-08-13 10:30:00|4463.94|4463.34|4464.07|4463.47|4464.32|4463.72|4463.82|4463.22|301
1628850900000|2021-08-13 10:35:00|4463.82|4463.22|4464.07|4463.47|4464.32|4463.72|4463.82|4463.22|271
1628851200000|2021-08-13 10:40:00|4463.94|4463.34|4463.82|4463.22|4464.07|4463.47|4463.57|4462.97|347
1628851500000|2021-08-13 10:45:00|4464.07|4463.47|4463.82|4463.22|4464.07|4463.47|4463.57|4462.97|231
1628851800000|2021-08-13 10:50:00|4463.69|4463.09|4463.32|4462.72|4463.82|4463.22|4462.82|4462.22|1260
1628852100000|2021-08-13 10:55:00|4463.07|4462.47|4462.69|4462.09|4463.32|4462.72|4462.69|4462.09|484
1628852400000|2021-08-13 11:00:00|4462.82|4462.22|4462.57|4461.97|4463.07|4462.47|4462.32|4461.72|969
1628852700000|2021-08-13 11:05:00|4462.82|4462.22|4462.82|4462.22|4463.07|4462.47|4462.57|4461.97|1016
1628853000000|2021-08-13 11:10:00|4462.69|4462.09|4462.57|4461.97|4462.82|4462.22|4462.07|4461.47|1002
1628853300000|2021-08-13 11:15:00|4462.32|4461.72|4462.57|4461.97|4462.57|4461.97|4462.32|4461.72|647
1628853600000|2021-08-13 11:20:00|4462.82|4462.22|4462.57|4461.97|4462.82|4462.22|4461.57|4460.97|1045
1628853900000|2021-08-13 11:25:00|4462.69|4462.09|4462.82|4462.22|4463.07|4462.47|4462.57|4461.97|640
1628854200000|2021-08-13 11:30:00|4462.69|4462.09|4462.32|4461.72|4462.82|4462.22|4462.32|4461.72|780
1628854500000|2021-08-13 11:35:00|4462.57|4461.97|4462.32|4461.72|4462.82|4462.22|4461.57|4460.97|923
1628854800000|2021-08-13 11:40:00|4462.07|4461.47|4462.07|4461.47|4462.57|4461.97|4462.07|4461.47|998
1628855100000|2021-08-13 11:45:00|4462.19|4461.59|4462.32|4461.72|4462.32|4461.72|4462.07|4461.47|368
1628855400000|2021-08-13 11:50:00|4462.19|4461.59|4462.32|4461.72|4462.32|4461.72|4461.82|4461.22|575
1628855700000|2021-08-13 11:55:00|4462.07|4461.47|4461.82|4461.22|4462.32|4461.72|4461.82|4461.22|784
1628856000000|2021-08-13 12:00:00|4462.07|4461.47|4462.57|4461.97|4462.57|4461.97|4461.82|4461.22|1059
1628856300000|2021-08-13 12:05:00|4462.82|4462.22|4462.32|4461.72|4463.07|4462.47|4462.07|4461.47|1112
1628856600000|2021-08-13 12:10:00|4462.57|4461.97|4462.82|4462.22|4462.82|4462.22|4462.32|4461.72|604
1628856900000|2021-08-13 12:15:00|4462.57|4461.97|4462.82|4462.22|4463.32|4462.72|4462.57|4461.97|1038
1628857200000|2021-08-13 12:20:00|4463.07|4462.47|4463.32|4462.72|4463.82|4463.22|4462.82|4462.22|1031
1628857500000|2021-08-13 12:25:00|4463.19|4462.59|4463.82|4463.22|4464.07|4463.47|4463.07|4462.47|1102
1628857800000|2021-08-13 12:30:00|4464.07|4463.47|4464.57|4463.97|4464.57|4463.97|4463.82|4463.22|1220
1628858100000|2021-08-13 12:35:00|4464.32|4463.72|4464.07|4463.47|4464.82|4464.22|4464.07|4463.47|817
1628858400000|2021-08-13 12:40:00|4464.32|4463.72|4463.82|4463.22|4464.32|4463.72|4463.57|4462.97|752
1628858700000|2021-08-13 12:45:00|4464.07|4463.47|4464.82|4464.22|4465.07|4464.47|4463.82|4463.22|1356
1628859000000|2021-08-13 12:50:00|4464.57|4463.97|4464.57|4463.97|4464.82|4464.22|4464.07|4463.47|1230
1628859300000|2021-08-13 12:55:00|4464.44|4463.84|4465.07|4464.47|4465.07|4464.47|4464.32|4463.72|1157
1628859600000|2021-08-13 13:00:00|4465.32|4464.72|4465.32|4464.72|4465.32|4464.72|4465.07|4464.47|1270
1628859900000|2021-08-13 13:05:00|4465.57|4464.97|4465.07|4464.47|4465.82|4465.22|4464.82|4464.22|1819
1628860200000|2021-08-13 13:10:00|4465.32|4464.72|4465.07|4464.47|4465.57|4464.97|4465.07|4464.47|840
1628860500000|2021-08-13 13:15:00|4465.19|4464.59|4466.07|4465.47|4466.07|4465.47|4465.19|4464.59|966
1628860800000|2021-08-13 13:20:00|4466.32|4465.72|4465.82|4465.22|4466.32|4465.72|4465.32|4464.72|2259
1628861100000|2021-08-13 13:25:00|4466.07|4465.47|4465.57|4464.97|4466.82|4466.22|4464.82|4464.22|4853
1628861400000|2021-08-13 13:30:00|4465.47|4465.07|4463.72|4463.32|4466.22|4465.82|4462.72|4462.32|25136
1628861700000|2021-08-13 13:35:00|4463.47|4463.07|4463.22|4462.82|4464.22|4463.82|4461.22|4460.82|19930
1628862000000|2021-08-13 13:40:00|4463.72|4463.32|4464.47|4464.07|4465.47|4465.07|4463.47|4463.07|13156
1628862300000|2021-08-13 13:45:00|4464.72|4464.32|4467.22|4466.82|4467.97|4467.57|4464.72|4464.32|14924
1628862600000|2021-08-13 13:50:00|4467.34|4466.94|4465.72|4465.32|4467.34|4466.94|4464.22|4463.82|16197
1628862900000|2021-08-13 13:55:00|4465.47|4465.07|4464.59|4464.19|4466.97|4466.57|4464.59|4464.19|9248
1628863200000|2021-08-13 14:00:00|4464.47|4464.07|4462.72|4462.32|4465.22|4464.82|4460.47|4460.07|23966
1628863500000|2021-08-13 14:05:00|4462.47|4462.07|4462.47|4462.07|4463.97|4463.57|4461.72|4461.32|17180
1628863800000|2021-08-13 14:10:00|4462.72|4462.32|4462.97|4462.57|4463.97|4463.57|4461.47|4461.07|12222
1628864100000|2021-08-13 14:15:00|4462.72|4462.32|4465.97|4465.57|4466.97|4466.57|4462.47|4462.07|17844
1628864400000|2021-08-13 14:20:00|4466.09|4465.69|4466.22|4465.82|4467.72|4467.32|4466.09|4465.69|10090
1628864700000|2021-08-13 14:25:00|4465.97|4465.57|4463.72|4463.32|4465.97|4465.57|4462.72|4462.32|13574
1628865000000|2021-08-13 14:30:00|4463.97|4463.57|4464.72|4464.32|4465.22|4464.82|4463.47|4463.07|8008
1628865300000|2021-08-13 14:35:00|4464.47|4464.07|4463.22|4462.82|4464.72|4464.32|4462.97|4462.57|7519
1628865600000|2021-08-13 14:40:00|4463.47|4463.07|4462.22|4461.82|4463.47|4463.07|4462.22|4461.82|7850
1628865900000|2021-08-13 14:45:00|4462.47|4462.07|4463.97|4463.57|4464.97|4464.57|4462.47|4462.07|7388
1628866200000|2021-08-13 14:50:00|4464.22|4463.82|4463.22|4462.82|4464.97|4464.57|4462.97|4462.57|5508
1628866500000|2021-08-13 14:55:00|4463.09|4462.69|4464.22|4463.82|4464.72|4464.32|4462.97|4462.57|6893
1628866800000|2021-08-13 15:00:00|4464.09|4463.69|4465.22|4464.82|4465.47|4465.07|4463.97|4463.57|5935
1628867100000|2021-08-13 15:05:00|4465.09|4464.69|4463.97|4463.57|4465.22|4464.82|4463.22|4462.82|7144
1628867400000|2021-08-13 15:10:00|4464.22|4463.82|4465.72|4465.32|4466.22|4465.82|4463.72|4463.32|6104
1628867700000|2021-08-13 15:15:00|4465.97|4465.57|4465.47|4465.07|4466.59|4466.19|4465.22|4464.82|8204
1628868000000|2021-08-13 15:20:00|4465.59|4465.19|4464.72|4464.32|4465.72|4465.32|4464.59|4464.19|7573
1628868300000|2021-08-13 15:25:00|4464.59|4464.19|4465.97|4465.57|4465.97|4465.57|4464.47|4464.07|5593
1628868600000|2021-08-13 15:30:00|4465.72|4465.32|4464.97|4464.57|4465.97|4465.57|4464.72|4464.32|5636
1628868900000|2021-08-13 15:35:00|4464.84|4464.44|4464.47|4464.07|4465.22|4464.82|4463.72|4463.32|6272
1628869200000|2021-08-13 15:40:00|4464.22|4463.82|4465.47|4465.07|4465.72|4465.32|4463.97|4463.57|5114
1628869500000|2021-08-13 15:45:00|4465.72|4465.32|4464.72|4464.32|4465.72|4465.32|4464.59|4464.19|3330
1628869800000|2021-08-13 15:50:00|4464.47|4464.07|4464.22|4463.82|4464.84|4464.44|4464.22|4463.82|3414
1628870100000|2021-08-13 15:55:00|4464.34|4463.94|4464.97|4464.57|4464.97|4464.57|4464.22|4463.82|3077
1628870400000|2021-08-13 16:00:00|4464.84|4464.44|4465.22|4464.82|4465.72|4465.32|4464.72|4464.32|5424
1628870700000|2021-08-13 16:05:00|4464.97|4464.57|4465.22|4464.82|4465.72|4465.32|4464.97|4464.57|3734
1628871000000|2021-08-13 16:10:00|4465.34|4464.94|4465.22|4464.82|4465.72|4465.32|4465.22|4464.82|2649
1628871300000|2021-08-13 16:15:00|4465.34|4464.94|4464.47|4464.07|4465.47|4465.07|4464.47|4464.07|4008
1628871600000|2021-08-13 16:20:00|4464.34|4463.94|4464.72|4464.32|4465.22|4464.82|4464.22|4463.82|3108
1628871900000|2021-08-13 16:25:00|4464.84|4464.44|4464.47|4464.07|4464.97|4464.57|4464.47|4464.07|2624
1628872200000|2021-08-13 16:30:00|4464.72|4464.32|4463.47|4463.07|4465.22|4464.82|4463.47|4463.07|5034
1628872500000|2021-08-13 16:35:00|4463.72|4463.32|4463.47|4463.07|4463.97|4463.57|4463.22|4462.82|4302
1628872800000|2021-08-13 16:40:00|4463.72|4463.32|4463.97|4463.57|4463.97|4463.57|4463.47|4463.07|2760
1628873100000|2021-08-13 16:45:00|4464.09|4463.69|4464.22|4463.82|4464.72|4464.32|4463.97|4463.57|3151
1628873400000|2021-08-13 16:50:00|4463.97|4463.57|4464.97|4464.57|4464.97|4464.57|4463.97|4463.57|4121
1628873700000|2021-08-13 16:55:00|4465.22|4464.82|4465.22|4464.82|4465.72|4465.32|4464.97|4464.57|4757
1628874000000|2021-08-13 17:00:00|4464.97|4464.57|4464.47|4464.07|4464.97|4464.57|4464.47|4464.07|3246
1628874300000|2021-08-13 17:05:00|4464.22|4463.82|4464.47|4464.07|4464.72|4464.32|4463.72|4463.32|5049
1628874600000|2021-08-13 17:10:00|4464.34|4463.94|4464.72|4464.32|4464.72|4464.32|4463.97|4463.57|1628
1628874900000|2021-08-13 17:15:00|4464.97|4464.57|4465.47|4465.07|4465.72|4465.32|4464.97|4464.57|3094
1628875200000|2021-08-13 17:20:00|4465.59|4465.19|4464.97|4464.57|4465.72|4465.32|4464.72|4464.32|2304
1628875500000|2021-08-13 17:25:00|4465.09|4464.69|4465.47|4465.07|4465.47|4465.07|4465.09|4464.69|2287
1628875800000|2021-08-13 17:30:00|4465.34|4464.94|4465.22|4464.82|4465.72|4465.32|4465.09|4464.69|2055
1628876100000|2021-08-13 17:35:00|4464.97|4464.57|4465.97|4465.57|4465.97|4465.57|4464.97|4464.57|2352
1628876400000|2021-08-13 17:40:00|4466.09|4465.69|4466.97|4466.57|4467.72|4467.32|4465.97|4465.57|6191
1628876700000|2021-08-13 17:45:00|4466.72|4466.32|4466.97|4466.57|4467.72|4467.32|4466.72|4466.32|8206
1628877000000|2021-08-13 17:50:00|4466.72|4466.32|4466.97|4466.57|4466.97|4466.57|4466.22|4465.82|4652
1628877300000|2021-08-13 17:55:00|4466.72|4466.32|4466.97|4466.57|4466.97|4466.57|4466.47|4466.07|2686
1628877600000|2021-08-13 18:00:00|4466.72|4466.32|4466.97|4466.57|4467.22|4466.82|4465.97|4465.57|5411
1628877900000|2021-08-13 18:05:00|4466.72|4466.32|4466.97|4466.57|4466.97|4466.57|4466.22|4465.82|2453
1628878200000|2021-08-13 18:10:00|4466.84|4466.44|4466.97|4466.57|4466.97|4466.57|4466.72|4466.32|2277
1628878500000|2021-08-13 18:15:00|4466.72|4466.32|4466.72|4466.32|4467.22|4466.82|4466.47|4466.07|2734
1628878800000|2021-08-13 18:20:00|4466.59|4466.19|4466.22|4465.82|4466.59|4466.19|4465.97|4465.57|4519
1628879100000|2021-08-13 18:25:00|4465.97|4465.57|4465.97|4465.57|4466.22|4465.82|4465.72|4465.32|3177
1628879400000|2021-08-13 18:30:00|4465.84|4465.44|4465.22|4464.82|4465.97|4465.57|4465.22|4464.82|6617
1628879700000|2021-08-13 18:35:00|4465.47|4465.07|4464.22|4463.82|4465.47|4465.07|4464.22|4463.82|6354
1628880000000|2021-08-13 18:40:00|4463.97|4463.57|4462.72|4462.32|4464.22|4463.82|4461.97|4461.57|11571
1628880300000|2021-08-13 18:45:00|4462.97|4462.57|4463.47|4463.07|4464.22|4463.82|4462.22|4461.82|8917
1628880600000|2021-08-13 18:50:00|4463.22|4462.82|4463.59|4463.19|4463.72|4463.32|4462.97|4462.57|3773
1628880900000|2021-08-13 18:55:00|4463.47|4463.07|4463.97|4463.57|4464.47|4464.07|4463.22|4462.82|6043
1628881200000|2021-08-13 19:00:00|4464.22|4463.82|4464.47|4464.07|4464.72|4464.32|4463.72|4463.32|6786
1628881500000|2021-08-13 19:05:00|4464.22|4463.82|4465.22|4464.82|4465.47|4465.07|4464.22|4463.82|4987
1628881800000|2021-08-13 19:10:00|4465.34|4464.94|4465.97|4465.57|4465.97|4465.57|4464.72|4464.32|5225
1628882100000|2021-08-13 19:15:00|4465.72|4465.32|4465.47|4465.07|4465.97|4465.57|4464.97|4464.57|4319
1628882400000|2021-08-13 19:20:00|4465.72|4465.32|4465.72|4465.32|4466.22|4465.82|4465.47|4465.07|5316
1628882700000|2021-08-13 19:25:00|4465.59|4465.19|4464.47|4464.07|4465.59|4465.19|4463.97|4463.57|5019
1628883000000|2021-08-13 19:30:00|4464.22|4463.82|4463.47|4463.07|4464.22|4463.82|4463.09|4462.69|8115
1628883300000|2021-08-13 19:35:00|4463.22|4462.82|4465.97|4465.57|4466.22|4465.82|4463.22|4462.82|13223
1628883600000|2021-08-13 19:40:00|4465.72|4465.32|4465.22|4464.82|4466.47|4466.07|4464.97|4464.57|7839
1628883900000|2021-08-13 19:45:00|4465.34|4464.94|4465.72|4465.32|4466.47|4466.07|4465.22|4464.82|7645
1628884200000|2021-08-13 19:50:00|4466.47|4466.07|4464.47|4464.07|4467.22|4466.82|4463.97|4463.57|16859
1628884500000|2021-08-13 19:55:00|4464.72|4464.32|4469.22|4468.82|4469.22|4468.82|4463.22|4462.82|60773
1628884800000|2021-08-13 20:00:00|4468.97|4468.57|4467.94|4467.34|4469.19|4468.59|4467.69|4467.09|31256
1628885100000|2021-08-13 20:05:00|4467.69|4467.09|4467.44|4466.84|4467.94|4467.34|4466.69|4466.09|6581
1628885400000|2021-08-13 20:10:00|4467.19|4466.59|4467.44|4466.84|4467.44|4466.84|4466.69|4466.09|3890
1628885700000|2021-08-13 20:15:00|4467.19|4466.59|4467.44|4466.84|4467.44|4466.84|4466.94|4466.34|806
1628886000000|2021-08-13 20:20:00|||||||||226
1628886300000|2021-08-13 20:25:00|4467.19|4466.59|4467.69|4467.09|4467.94|4467.34|4467.19|4466.59|806
1628886600000|2021-08-13 20:30:00|4467.44|4466.84|4467.94|4467.34|4467.94|4467.34|4467.44|4466.84|444
1628886900000|2021-08-13 20:35:00|4467.69|4467.09|4467.56|4466.96|4467.94|4467.34|4467.44|4466.84|812
1628887200000|2021-08-13 20:40:00|4467.44|4466.84|4467.44|4466.84|4467.94|4467.34|4467.19|4466.59|1413
1628887500000|2021-08-13 20:45:00|4467.69|4467.09|4467.19|4466.59|4467.69|4467.09|4467.19|4466.59|560
1628887800000|2021-08-13 20:50:00|4467.31|4466.71|4466.69|4466.09|4467.69|4467.09|4466.69|4466.09|740
1628888100000|2021-08-13 20:55:00|4466.94|4466.34|4466.34|4464.84|4466.94|4466.34|4465.56|4464.81|883
1629064800000|2021-08-15 22:00:00|4463.06|4462.46|4463.06|4462.46|4463.69|4463.09|4461.31|4460.71|1635
1629065100000|2021-08-15 22:05:00|4463.19|4462.59|4462.44|4461.84|4463.69|4463.09|4461.69|4461.09|702
1629065400000|2021-08-15 22:10:00|4462.56|4461.96|4463.44|4462.84|4463.69|4463.09|4462.56|4461.96|460
1629065700000|2021-08-15 22:15:00|4463.69|4463.09|4463.19|4462.59|4464.19|4463.59|4462.94|4462.34|698
1629066000000|2021-08-15 22:20:00|4463.44|4462.84|4463.69|4463.09|4463.69|4463.09|4463.19|4462.59|279
1629066300000|2021-08-15 22:25:00|4463.56|4462.96|4463.19|4462.59|4463.69|4463.09|4463.19|4462.59|270
1629066600000|2021-08-15 22:30:00|4463.44|4462.84|4463.94|4463.34|4463.94|4463.34|4463.44|4462.84|257
1629066900000|2021-08-15 22:35:00|4464.19|4463.59|4464.19|4463.59|4464.44|4463.84|4463.69|4463.09|297
1629067200000|2021-08-15 22:40:00|4464.06|4463.46|4464.69|4464.09|4464.94|4464.34|4463.94|4463.34|473
1629067500000|2021-08-15 22:45:00|||||||||464
1629067800000|2021-08-15 22:50:00|4464.81|4464.21|4464.69|4464.09|4464.94|4464.34|4464.69|4464.09|199
1629068100000|2021-08-15 22:55:00|4464.56|4463.96|4464.19|4463.59|4464.56|4463.96|4464.19|4463.59|255
1629068400000|2021-08-15 23:00:00|4464.44|4463.84|4464.19|4463.59|4464.44|4463.84|4464.19|4463.59|178
1629068700000|2021-08-15 23:05:00|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|4464.69|4464.09|322
1629069000000|2021-08-15 23:10:00|||||||||428
1629069300000|2021-08-15 23:15:00|4464.44|4463.84|4463.94|4463.34|4464.44|4463.84|4463.69|4463.09|518
1629069600000|2021-08-15 23:20:00|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|4464.19|4463.59|130
1629069900000|2021-08-15 23:25:00|4463.94|4463.34|4464.19|4463.59|4464.44|4463.84|4463.69|4463.09|263
1629070200000|2021-08-15 23:30:00|4463.94|4463.34|4463.44|4462.84|4463.94|4463.34|4462.94|4462.34|792
1629070500000|2021-08-15 23:35:00|4463.31|4462.71|4463.19|4462.59|4463.44|4462.84|4462.81|4462.21|464
1629070800000|2021-08-15 23:40:00|4463.06|4462.46|4463.19|4462.59|4463.19|4462.59|4462.94|4462.34|221
1629071100000|2021-08-15 23:45:00|4463.44|4462.84|4462.69|4462.09|4463.44|4462.84|4462.56|4461.96|847
1629071400000|2021-08-15 23:50:00|4462.81|4462.21|4463.44|4462.84|4463.44|4462.84|4462.69|4462.09|586
1629071700000|2021-08-15 23:55:00|4463.19|4462.59|4463.69|4463.09|4463.94|4463.34|4463.19|4462.59|383
1629072000000|2021-08-16 00:00:00|4463.44|4462.84|4459.44|4458.84|4463.94|4463.34|4459.19|4458.59|2897
1629072300000|2021-08-16 00:05:00|4459.31|4458.71|4458.44|4457.84|4459.44|4458.84|4458.19|4457.59|1631
1629072600000|2021-08-16 00:10:00|4458.19|4457.59|4457.44|4456.84|4458.69|4458.09|4457.44|4456.84|958
1629072900000|2021-08-16 00:15:00|4457.56|4456.96|4458.69|4458.09|4458.69|4458.09|4456.19|4455.59|2306
1629073200000|2021-08-16 00:20:00|4458.81|4458.21|4457.94|4457.34|4458.81|4458.21|4457.69|4457.09|966
1629073500000|2021-08-16 00:25:00|4457.69|4457.09|4458.44|4457.84|4458.94|4458.34|4457.69|4457.09|702
1629073800000|2021-08-16 00:30:00|4458.19|4457.59|4456.94|4456.34|4458.19|4457.59|4456.69|4456.09|821
1629074100000|2021-08-16 00:35:00|4457.19|4456.59|4457.06|4456.46|4457.44|4456.84|4456.56|4455.96|575
1629074400000|2021-08-16 00:40:00|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.69|4456.09|314
1629074700000|2021-08-16 00:45:00|4457.19|4456.59|4457.19|4456.59|4457.19|4456.59|4456.44|4455.84|424
1629075000000|2021-08-16 00:50:00|4457.31|4456.71|4457.69|4457.09|4457.69|4457.09|4456.94|4456.34|611
1629075300000|2021-08-16 00:55:00|4457.56|4456.96|4458.19|4457.59|4458.19|4457.59|4457.44|4456.84|350
1629075600000|2021-08-16 01:00:00|4457.94|4457.34|4458.19|4457.59|4458.44|4457.84|4457.69|4457.09|470
1629075900000|2021-08-16 01:05:00|4458.06|4457.46|4458.44|4457.84|4458.94|4458.34|4457.94|4457.34|480
1629076200000|2021-08-16 01:10:00|4458.69|4458.09|4458.94|4458.34|4459.06|4458.46|4458.44|4457.84|454
1629076500000|2021-08-16 01:15:00|4459.06|4458.46|4459.94|4459.34|4460.06|4459.46|4458.69|4458.09|983
1629076800000|2021-08-16 01:20:00|4459.69|4459.09|4458.94|4458.34|4459.94|4459.34|4458.94|4458.34|540
1629077100000|2021-08-16 01:25:00|4459.06|4458.46|4459.44|4458.84|4459.69|4459.09|4458.94|4458.34|274
1629077400000|2021-08-16 01:30:00|4459.19|4458.59|4458.19|4457.59|4459.94|4459.34|4457.94|4457.34|1121
1629077700000|2021-08-16 01:35:00|4458.31|4457.71|4457.94|4457.34|4458.44|4457.84|4457.44|4456.84|676
1629078000000|2021-08-16 01:40:00|4457.81|4457.21|4457.94|4457.34|4458.44|4457.84|4457.44|4456.84|406
1629078300000|2021-08-16 01:45:00|4457.81|4457.21|4457.94|4457.34|4458.19|4457.59|4457.44|4456.84|460
1629078600000|2021-08-16 01:50:00|4458.06|4457.46|4457.19|4456.59|4458.19|4457.59|4456.69|4456.09|701
1629078900000|2021-08-16 01:55:00|4457.06|4456.46|4457.44|4456.84|4457.69|4457.09|4456.94|4456.34|411
1629079200000|2021-08-16 02:00:00|4457.19|4456.59|4456.94|4456.34|4457.19|4456.59|4456.44|4455.84|805
1629079500000|2021-08-16 02:05:00|4457.19|4456.59|4456.69|4456.09|4457.44|4456.84|4456.69|4456.09|361
1629079800000|2021-08-16 02:10:00|4456.44|4455.84|4454.94|4454.34|4456.69|4456.09|4454.81|4454.21|1313
1629080100000|2021-08-16 02:15:00|4454.81|4454.21|4454.44|4453.84|4455.69|4455.09|4454.44|4453.84|915
1629080400000|2021-08-16 02:20:00|4454.19|4453.59|4455.31|4454.71|4455.69|4455.09|4454.19|4453.59|941
1629080700000|2021-08-16 02:25:00|4455.44|4454.84|4455.44|4454.84|4455.69|4455.09|4455.19|4454.59|458
1629081000000|2021-08-16 02:30:00|4455.19|4454.59|4456.19|4455.59|4456.19|4455.59|4455.19|4454.59|439
1629081300000|2021-08-16 02:35:00|4456.06|4455.46|4455.44|4454.84|4456.19|4455.59|4455.44|4454.84|357
1629081600000|2021-08-16 02:40:00|4455.56|4454.96|4456.19|4455.59|4456.44|4455.84|4455.44|4454.84|313
1629081900000|2021-08-16 02:45:00|4456.06|4455.46|4456.69|4456.09|4456.94|4456.34|4455.94|4455.34|539
1629082200000|2021-08-16 02:50:00|4456.56|4455.96|4456.69|4456.09|4456.69|4456.09|4456.19|4455.59|355
1629082500000|2021-08-16 02:55:00|4456.56|4455.96|4456.44|4455.84|4456.94|4456.34|4456.44|4455.84|326
1629082800000|2021-08-16 03:00:00|4456.69|4456.09|4456.69|4456.09|4456.94|4456.34|4456.44|4455.84|617
1629083100000|2021-08-16 03:05:00|4456.56|4455.96|4456.19|4455.59|4456.94|4456.34|4456.19|4455.59|267
1629083400000|2021-08-16 03:10:00|4456.06|4455.46|4456.44|4455.84|4456.44|4455.84|4455.94|4455.34|209
1629083700000|2021-08-16 03:15:00|4456.19|4455.59|4455.94|4455.34|4456.44|4455.84|4455.69|4455.09|381
1629084000000|2021-08-16 03:20:00|4455.69|4455.09|4457.19|4456.59|4457.19|4456.59|4455.19|4454.59|848
1629084300000|2021-08-16 03:25:00|4456.94|4456.34|4457.44|4456.84|4457.69|4457.09|4456.56|4455.96|667
1629084600000|2021-08-16 03:30:00|4457.19|4456.59|4456.94|4456.34|4457.44|4456.84|4456.69|4456.09|443
1629084900000|2021-08-16 03:35:00|4457.06|4456.46|4457.19|4456.59|4457.44|4456.84|4456.94|4456.34|315
1629085200000|2021-08-16 03:40:00|4457.31|4456.71|4457.19|4456.59|4457.69|4457.09|4457.19|4456.59|293
1629085500000|2021-08-16 03:45:00|4457.31|4456.71|4457.44|4456.84|4457.94|4457.34|4457.19|4456.59|346
1629085800000|2021-08-16 03:50:00|4457.56|4456.96|4457.44|4456.84|4457.56|4456.96|4457.06|4456.46|167
1629086100000|2021-08-16 03:55:00|4457.31|4456.71|4457.19|4456.59|4457.44|4456.84|4457.06|4456.46|147
1629086400000|2021-08-16 04:00:00|4457.06|4456.46|4456.94|4456.34|4457.19|4456.59|4456.69|4456.09|274
1629086700000|2021-08-16 04:05:00|4456.81|4456.21|4456.94|4456.34|4456.94|4456.34|4456.69|4456.09|172
1629087000000|2021-08-16 04:10:00|4457.06|4456.46|4457.44|4456.84|4457.44|4456.84|4456.94|4456.34|169
1629087300000|2021-08-16 04:15:00|4457.69|4457.09|4457.81|4457.21|4457.94|4457.34|4457.44|4456.84|199
1629087600000|2021-08-16 04:20:00|4457.94|4457.34|4457.69|4457.09|4457.94|4457.34|4457.44|4456.84|78
1629087900000|2021-08-16 04:25:00|4457.44|4456.84|4458.44|4457.84|4458.69|4458.09|4457.44|4456.84|491
1629088200000|2021-08-16 04:30:00|4458.69|4458.09|4458.44|4457.84|4458.94|4458.34|4458.19|4457.59|675
1629088500000|2021-08-16 04:35:00|4458.69|4458.09|4458.44|4457.84|4458.69|4458.09|4458.44|4457.84|197
1629088800000|2021-08-16 04:40:00|4458.56|4457.96|4458.69|4458.09|4458.94|4458.34|4458.44|4457.84|314
1629089100000|2021-08-16 04:45:00|4458.81|4458.21|4458.69|4458.09|4458.94|4458.34|4458.31|4457.71|358
1629089400000|2021-08-16 04:50:00|4458.81|4458.21|4458.94|4458.34|4458.94|4458.34|4458.44|4457.84|383
1629089700000|2021-08-16 04:55:00|4458.81|4458.21|4458.69|4458.09|4458.94|4458.34|4458.44|4457.84|447
1629090000000|2021-08-16 05:00:00|4458.56|4457.96|4459.94|4459.34|4460.56|4459.96|4458.44|4457.84|1226
1629090300000|2021-08-16 05:05:00|4459.69|4459.09|4459.94|4459.34|4460.19|4459.59|4459.69|4459.09|458
1629090600000|2021-08-16 05:10:00|4460.06|4459.46|4459.69|4459.09|4460.44|4459.84|4459.69|4459.09|382
1629090900000|2021-08-16 05:15:00|4459.81|4459.21|4459.44|4458.84|4459.94|4459.34|4459.31|4458.71|571
1629091200000|2021-08-16 05:20:00|4459.69|4459.09|4459.44|4458.84|4459.69|4459.09|4459.31|4458.71|138
1629091500000|2021-08-16 05:25:00|4459.31|4458.71|4459.44|4458.84|4459.56|4458.96|4459.19|4458.59|186
1629091800000|2021-08-16 05:30:00|4459.31|4458.71|4458.94|4458.34|4459.31|4458.71|4458.44|4457.84|459
1629092100000|2021-08-16 05:35:00|4458.81|4458.21|4459.19|4458.59|4459.19|4458.59|4458.69|4458.09|187
1629092400000|2021-08-16 05:40:00|4459.06|4458.46|4458.44|4457.84|4459.19|4458.59|4458.44|4457.84|217
1629092700000|2021-08-16 05:45:00|4458.69|4458.09|4458.19|4457.59|4458.69|4458.09|4457.69|4457.09|685
1629093000000|2021-08-16 05:50:00|4457.94|4457.34|4458.19|4457.59|4458.44|4457.84|4457.69|4457.09|459
1629093300000|2021-08-16 05:55:00|4457.94|4457.34|4457.94|4457.34|4458.19|4457.59|4457.69|4457.09|660
1629093600000|2021-08-16 06:00:00|4457.69|4457.09|4457.94|4457.34|4457.94|4457.34|4456.94|4456.34|999
1629093900000|2021-08-16 06:05:00|4458.19|4457.59|4455.44|4454.84|4458.19|4457.59|4455.44|4454.84|1188
1629094200000|2021-08-16 06:10:00|4455.19|4454.59|4454.06|4453.46|4455.44|4454.84|4453.19|4452.59|1938
1629094500000|2021-08-16 06:15:00|4453.94|4453.34|4454.69|4454.09|4454.94|4454.34|4453.44|4452.84|992
1629094800000|2021-08-16 06:20:00|4454.44|4453.84|4454.94|4454.34|4455.69|4455.09|4454.44|4453.84|748
1629095100000|2021-08-16 06:25:00|4455.19|4454.59|4455.69|4455.09|4455.69|4455.09|4454.94|4454.34|584
1629095400000|2021-08-16 06:30:00|4455.94|4455.34|4455.94|4455.34|4455.94|4455.34|4455.44|4454.84|1045
1629095700000|2021-08-16 06:35:00|4455.69|4455.09|4455.69|4455.09|4455.94|4455.34|4455.44|4454.84|347
1629096000000|2021-08-16 06:40:00|4455.56|4454.96|4455.44|4454.84|4455.94|4455.34|4455.19|4454.59|664
1629096300000|2021-08-16 06:45:00|4455.69|4455.09|4455.44|4454.84|4455.69|4455.09|4455.19|4454.59|350
1629096600000|2021-08-16 06:50:00|4455.31|4454.71|4455.69|4455.09|4455.69|4455.09|4454.44|4453.84|985
1629096900000|2021-08-16 06:55:00|4455.56|4454.96|4454.69|4454.09|4455.94|4455.34|4454.69|4454.09|681
1629097200000|2021-08-16 07:00:00|4454.94|4454.34|4452.94|4452.34|4455.44|4454.84|4452.44|4451.84|4373
1629097500000|2021-08-16 07:05:00|4453.19|4452.59|4453.69|4453.09|4453.69|4453.09|4451.69|4451.09|2553
1629097800000|2021-08-16 07:10:00|4453.56|4452.96|4454.94|4454.34|4455.19|4454.59|4453.44|4452.84|1709
1629098100000|2021-08-16 07:15:00|4454.81|4454.21|4458.69|4458.09|4458.94|4458.34|4454.81|4454.21|3506
1629098400000|2021-08-16 07:20:00|4459.44|4458.84|4461.19|4460.59|4462.44|4461.84|4459.44|4458.84|3605
1629098700000|2021-08-16 07:25:00|4461.94|4461.34|4460.81|4460.21|4461.94|4461.34|4460.19|4459.59|1548
1629099000000|2021-08-16 07:30:00|4460.69|4460.09|4459.94|4459.34|4462.19|4461.59|4459.69|4459.09|1601
1629099300000|2021-08-16 07:35:00|4459.81|4459.21|4461.19|4460.59|4461.19|4460.59|4459.44|4458.84|1029
1629099600000|2021-08-16 07:40:00|4460.94|4460.34|4460.69|4460.09|4461.94|4461.34|4460.19|4459.59|815
1629099900000|2021-08-16 07:45:00|4460.44|4459.84|4460.19|4459.59|4461.19|4460.59|4459.94|4459.34|784
1629100200000|2021-08-16 07:50:00|4459.94|4459.34|4459.19|4458.59|4460.44|4459.84|4458.44|4457.84|2235
1629100500000|2021-08-16 07:55:00|4459.31|4458.71|4461.19|4460.59|4461.69|4461.09|4458.94|4458.34|1162
1629100800000|2021-08-16 08:00:00|4460.94|4460.34|4461.69|4461.09|4462.44|4461.84|4460.69|4460.09|1430
1629101100000|2021-08-16 08:05:00|4461.44|4460.84|4461.19|4460.59|4461.69|4461.09|4460.94|4460.34|849
1629101400000|2021-08-16 08:10:00|4461.06|4460.46|4461.69|4461.09|4462.19|4461.59|4461.06|4460.46|543
1629101700000|2021-08-16 08:15:00|4461.44|4460.84|4461.19|4460.59|4461.69|4461.09|4460.94|4460.34|436
1629102000000|2021-08-16 08:20:00|4460.94|4460.34|4460.44|4459.84|4460.94|4460.34|4459.69|4459.09|1177
1629102300000|2021-08-16 08:25:00|4460.19|4459.59|4460.19|4459.59|4461.19|4460.59|4460.19|4459.59|613
1629102600000|2021-08-16 08:30:00|4460.44|4459.84|4459.94|4459.34|4460.81|4460.21|4459.69|4459.09|1911
1629102900000|2021-08-16 08:35:00|4460.19|4459.59|4460.44|4459.84|4460.69|4460.09|4459.69|4459.09|1457
1629103200000|2021-08-16 08:40:00|4460.19|4459.59|4461.19|4460.59|4461.44|4460.84|4460.19|4459.59|885
1629103500000|2021-08-16 08:45:00|4460.94|4460.34|4460.69|4460.09|4461.44|4460.84|4460.69|4460.09|946
1629103800000|2021-08-16 08:50:00|4460.94|4460.34|4461.19|4460.59|4461.44|4460.84|4460.69|4460.09|987
1629104100000|2021-08-16 08:55:00|4460.94|4460.34|4458.94|4458.34|4461.19|4460.59|4458.69|4458.09|997
1629104400000|2021-08-16 09:00:00|4459.19|4458.59|4460.19|4459.59|4460.19|4459.59|4458.69|4458.09|706
1629104700000|2021-08-16 09:05:00|4460.06|4459.46|4458.94|4458.34|4460.19|4459.59|4458.94|4458.34|378
1629105000000|2021-08-16 09:10:00|4458.69|4458.09|4459.44|4458.84|4459.94|4459.34|4458.69|4458.09|587
1629105300000|2021-08-16 09:15:00|4459.19|4458.59|4459.69|4459.09|4459.94|4459.34|4458.94|4458.34|471
1629105600000|2021-08-16 09:20:00|4459.94|4459.34|4459.44|4458.84|4460.19|4459.59|4459.19|4458.59|526
1629105900000|2021-08-16 09:25:00|4459.31|4458.71|4459.44|4458.84|4459.69|4459.09|4458.69|4458.09|530
1629106200000|2021-08-16 09:30:00|4459.69|4459.09|4459.19|4458.59|4459.69|4459.09|4458.94|4458.34|596
1629106500000|2021-08-16 09:35:00|4459.06|4458.46|4457.44|4456.84|4459.19|4458.59|4456.94|4456.34|1321
1629106800000|2021-08-16 09:40:00|4457.19|4456.59|4457.69|4457.09|4458.44|4457.84|4456.94|4456.34|1148
1629107100000|2021-08-16 09:45:00|4457.44|4456.84|4457.69|4457.09|4457.94|4457.34|4456.94|4456.34|801
1629107400000|2021-08-16 09:50:00|4457.94|4457.34|4458.94|4458.34|4459.19|4458.59|4457.94|4457.34|536
1629107700000|2021-08-16 09:55:00|4459.06|4458.46|4458.19|4457.59|4459.44|4458.84|4458.19|4457.59|423
1629108000000|2021-08-16 10:00:00|4458.44|4457.84|4457.44|4456.84|4458.69|4458.09|4457.44|4456.84|692
1629108300000|2021-08-16 10:05:00|4457.56|4456.96|4457.44|4456.84|4457.94|4457.34|4457.19|4456.59|408
1629108600000|2021-08-16 10:10:00|4457.19|4456.59|4453.94|4453.34|4457.19|4456.59|4453.94|4453.34|2121
1629108900000|2021-08-16 10:15:00|4454.06|4453.46|4452.69|4452.09|4454.44|4453.84|4451.44|4450.84|2712
1629109200000|2021-08-16 10:20:00|4452.44|4451.84|4448.94|4448.34|4452.69|4452.09|4447.19|4446.59|5706
1629109500000|2021-08-16 10:25:00|4449.19|4448.59|4450.44|4449.84|4450.44|4449.84|4447.69|4447.09|2532
1629109800000|2021-08-16 10:30:00|4450.31|4449.71|4453.44|4452.84|4453.69|4453.09|4450.06|4449.46|2061
1629110100000|2021-08-16 10:35:00|4453.31|4452.71|4454.44|4453.84|4454.56|4453.96|4452.94|4452.34|1238
1629110400000|2021-08-16 10:40:00|4454.69|4454.09|4455.19|4454.59|4456.19|4455.59|4454.44|4453.84|2435
1629110700000|2021-08-16 10:45:00|4455.44|4454.84|4456.69|4456.09|4457.19|4456.59|4455.31|4454.71|1909
1629111000000|2021-08-16 10:50:00|4456.81|4456.21|4458.19|4457.59|4458.69|4458.09|4456.56|4455.96|3102
1629111300000|2021-08-16 10:55:00|4458.44|4457.84|4457.69|4457.09|4458.44|4457.84|4457.19|4456.59|1023
1629111600000|2021-08-16 11:00:00|4457.94|4457.34|4458.19|4457.59|4459.19|4458.59|4457.94|4457.34|1609
1629111900000|2021-08-16 11:05:00|4458.44|4457.84|4458.44|4457.84|4458.94|4458.34|4457.94|4457.34|716
1629112200000|2021-08-16 11:10:00|4458.31|4457.71|4457.69|4457.09|4458.69|4458.09|4457.44|4456.84|890
1629112500000|2021-08-16 11:15:00|4457.94|4457.34|4456.44|4455.84|4458.19|4457.59|4456.44|4455.84|1577
1629112800000|2021-08-16 11:20:00|4456.19|4455.59|4456.69|4456.09|4457.19|4456.59|4455.69|4455.09|1034
1629113100000|2021-08-16 11:25:00|4456.56|4455.96|4456.44|4455.84|4456.81|4456.21|4455.69|4455.09|791
1629113400000|2021-08-16 11:30:00|4456.69|4456.09|4454.94|4454.34|4456.69|4456.09|4454.69|4454.09|780
1629113700000|2021-08-16 11:35:00|4455.19|4454.59|4454.44|4453.84|4455.19|4454.59|4453.69|4453.09|1350
1629114000000|2021-08-16 11:40:00|4454.31|4453.71|4454.19|4453.59|4454.44|4453.84|4452.94|4452.34|1471
1629114300000|2021-08-16 11:45:00|4454.06|4453.46|4454.94|4454.34|4455.69|4455.09|4454.06|4453.46|2403
1629114600000|2021-08-16 11:50:00|4455.06|4454.46|4455.19|4454.59|4455.69|4455.09|4454.94|4454.34|758
1629114900000|2021-08-16 11:55:00|4455.31|4454.71|4455.19|4454.59|4455.69|4455.09|4454.94|4454.34|793
1629115200000|2021-08-16 12:00:00|4455.31|4454.71|4451.44|4450.84|4455.31|4454.71|4450.69|4450.09|4141
1629115500000|2021-08-16 12:05:00|4451.19|4450.59|4451.69|4451.09|4452.19|4451.59|4450.44|4449.84|2324
1629115800000|2021-08-16 12:10:00|4451.56|4450.96|4452.69|4452.09|4453.19|4452.59|4451.44|4450.84|1460
1629116100000|2021-08-16 12:15:00|4452.44|4451.84|4451.19|4450.59|4452.69|4452.09|4450.94|4450.34|1825
1629116400000|2021-08-16 12:20:00|4450.94|4450.34|4451.44|4450.84|4451.94|4451.34|4450.94|4450.34|1448
1629116700000|2021-08-16 12:25:00|4451.19|4450.59|4452.19|4451.59|4452.19|4451.59|4450.94|4450.34|1305
1629117000000|2021-08-16 12:30:00|4451.94|4451.34|4452.19|4451.59|4453.44|4452.84|4451.44|4450.84|4440
1629117300000|2021-08-16 12:35:00|4451.94|4451.34|4452.44|4451.84|4452.44|4451.84|4451.19|4450.59|1612
1629117600000|2021-08-16 12:40:00|4452.69|4452.09|4452.94|4452.34|4454.19|4453.59|4452.44|4451.84|2325
1629117900000|2021-08-16 12:45:00|4453.19|4452.59|4453.69|4453.09|4454.19|4453.59|4452.94|4452.34|1307
1629118200000|2021-08-16 12:50:00|4453.44|4452.84|4452.69|4452.09|4453.94|4453.34|4452.69|4452.09|944
1629118500000|2021-08-16 12:55:00|4452.44|4451.84|4452.44|4451.84|4452.94|4452.34|4451.94|4451.34|970
1629118800000|2021-08-16 13:00:00|4452.69|4452.09|4453.69|4453.09|4453.94|4453.34|4452.19|4451.59|1940
1629119100000|2021-08-16 13:05:00|4453.44|4452.84|4454.94|4454.34|4454.94|4454.34|4452.44|4451.84|1599
1629119400000|2021-08-16 13:10:00|4455.19|4454.59|4454.44|4453.84|4455.44|4454.84|4454.19|4453.59|2211
1629119700000|2021-08-16 13:15:00|4454.19|4453.59|4453.69|4453.09|4454.69|4454.09|4453.69|4453.09|1027
1629120000000|2021-08-16 13:20:00|4453.94|4453.34|4455.44|4454.84|4455.44|4454.84|4453.69|4453.09|1578
1629120300000|2021-08-16 13:25:00|4455.19|4454.59|4455.19|4454.59|4455.69|4455.09|4454.94|4454.34|2973
1629120600000|2021-08-16 13:30:00|4455.09|4454.69|4450.09|4449.69|4457.09|4456.69|4450.09|4449.69|33368
1629120900000|2021-08-16 13:35:00|4449.59|4449.19|4451.09|4450.69|4451.34|4450.94|4448.34|4447.94|26000
1629121200000|2021-08-16 13:40:00|4450.84|4450.44|4449.59|4449.19|4451.59|4451.19|4447.84|4447.44|19009
1629121500000|2021-08-16 13:45:00|4449.84|4449.44|4446.34|4445.94|4450.09|4449.69|4444.59|4444.19|27614
1629121800000|2021-08-16 13:50:00|4446.09|4445.69|4442.09|4441.69|4446.09|4445.69|4441.59|4441.19|26373
1629122100000|2021-08-16 13:55:00|4441.84|4441.44|4443.59|4443.19|4445.59|4445.19|4440.84|4440.44|22843
1629122400000|2021-08-16 14:00:00|4443.09|4442.69|4446.09|4445.69|4446.59|4446.19|4441.34|4440.94|26457
1629122700000|2021-08-16 14:05:00|4445.96|4445.56|4448.59|4448.19|4450.09|4449.69|4444.84|4444.44|22133
1629123000000|2021-08-16 14:10:00|4448.34|4447.94|4448.84|4448.44|4450.84|4450.44|4447.84|4447.44|20306
1629123300000|2021-08-16 14:15:00|4448.59|4448.19|4442.59|4442.19|4449.59|4449.19|4442.59|4442.19|21925
1629123600000|2021-08-16 14:20:00|4442.84|4442.44|4442.34|4441.94|4443.84|4443.44|4441.34|4440.94|18319
1629123900000|2021-08-16 14:25:00|4442.09|4441.69|4440.59|4440.19|4442.34|4441.94|4439.09|4438.69|24296
1629124200000|2021-08-16 14:30:00|4440.34|4439.94|4440.84|4440.44|4443.84|4443.44|4438.59|4438.19|29769
1629124500000|2021-08-16 14:35:00|4440.59|4440.19|4443.09|4442.69|4444.34|4443.94|4440.34|4439.94|16592
1629124800000|2021-08-16 14:40:00|4443.34|4442.94|4443.09|4442.69|4444.59|4444.19|4442.59|4442.19|12758
1629125100000|2021-08-16 14:45:00|4443.34|4442.94|4443.59|4443.19|4444.34|4443.94|4441.09|4440.69|10864
1629125400000|2021-08-16 14:50:00|4443.34|4442.94|4441.09|4440.69|4443.59|4443.19|4439.09|4438.69|13033
1629125700000|2021-08-16 14:55:00|4440.84|4440.44|4440.13|4439.73|4441.84|4441.44|4438.13|4437.73|12755
1629126000000|2021-08-16 15:00:00|4440.38|4439.98|4441.88|4441.48|4445.13|4444.73|4439.88|4439.48|17088
1629126300000|2021-08-16 15:05:00|4441.63|4441.23|4442.13|4441.73|4443.88|4443.48|4440.63|4440.23|10670
1629126600000|2021-08-16 15:10:00|4442|4441.6|4443.88|4443.48|4443.88|4443.48|4441.38|4440.98|7697
1629126900000|2021-08-16 15:15:00|4444|4443.6|4445.38|4444.98|4446.63|4446.23|4443.88|4443.48|11822
1629127200000|2021-08-16 15:20:00|4445.25|4444.85|4445.13|4444.73|4447.13|4446.73|4444.38|4443.98|10746
1629127500000|2021-08-16 15:25:00|4444.88|4444.48|4446.38|4445.98|4446.88|4446.48|4444.88|4444.48|7186
1629127800000|2021-08-16 15:30:00|4446.13|4445.73|4450.13|4449.73|4450.13|4449.73|4446.13|4445.73|13937
1629128100000|2021-08-16 15:35:00|4450.38|4449.98|4450.38|4449.98|4452.13|4451.73|4449.88|4449.48|14047
1629128400000|2021-08-16 15:40:00|4450.88|4450.48|4451.63|4451.23|4452.63|4452.23|4450.88|4450.48|10193
1629128700000|2021-08-16 15:45:00|4451.5|4451.1|4451.38|4450.98|4452.88|4452.48|4451.13|4450.73|7961
1629129000000|2021-08-16 15:50:00|4451.63|4451.23|4451.13|4450.73|4452.13|4451.73|4451.13|4450.73|6691
1629129300000|2021-08-16 15:55:00|4450.88|4450.48|4450.88|4450.48|4451.63|4451.23|4450.38|4449.98|7142
1629129600000|2021-08-16 16:00:00|4451.13|4450.73|4453.13|4452.73|4453.13|4452.73|4450.38|4449.98|8426
1629129900000|2021-08-16 16:05:00|4453.38|4452.98|4452.88|4452.48|4454.13|4453.73|4451.88|4451.48|7742
1629130200000|2021-08-16 16:10:00|4453.13|4452.73|4453.88|4453.48|4454.13|4453.73|4452.38|4451.98|7673
1629130500000|2021-08-16 16:15:00|4454|4453.6|4453.63|4453.23|4454.63|4454.23|4453.63|4453.23|5560
1629130800000|2021-08-16 16:20:00|4453.38|4452.98|4455.38|4454.98|4455.63|4455.23|4453.38|4452.98|8004
1629131100000|2021-08-16 16:25:00|4455.25|4454.85|4453.88|4453.48|4455.38|4454.98|4453.38|4452.98|6207
1629131400000|2021-08-16 16:30:00|4454.13|4453.73|4452.38|4451.98|4454.88|4454.48|4452.38|4451.98|9313
1629131700000|2021-08-16 16:35:00|4452.25|4451.85|4452.88|4452.48|4453.88|4453.48|4451.88|4451.48|6627
1629132000000|2021-08-16 16:40:00|4452.63|4452.23|4454.63|4454.23|4454.63|4454.23|4452.63|4452.23|5319
1629132300000|2021-08-16 16:45:00|4454.88|4454.48|4456.13|4455.73|4456.25|4455.85|4454.63|4454.23|6464
1629132600000|2021-08-16 16:50:00|4456.38|4455.98|4458.13|4457.73|4458.13|4457.73|4456.13|4455.73|8550
1629132900000|2021-08-16 16:55:00|4458|4457.6|4457.88|4457.48|4458.13|4457.73|4457.13|4456.73|6169
1629133200000|2021-08-16 17:00:00|4458|4457.6|4458.13|4457.73|4458.38|4457.98|4457.13|4456.73|6830
1629133500000|2021-08-16 17:05:00|4458.38|4457.98|4459.38|4458.98|4459.38|4458.98|4457.88|4457.48|6761
1629133800000|2021-08-16 17:10:00|4459.13|4458.73|4458.63|4458.23|4459.38|4458.98|4457.88|4457.48|5528
1629134100000|2021-08-16 17:15:00|4458.88|4458.48|4458.63|4458.23|4458.88|4458.48|4457.88|4457.48|3344
1629134400000|2021-08-16 17:20:00|4458.5|4458.1|4458.88|4458.48|4459.38|4458.98|4457.38|4456.98|4721
1629134700000|2021-08-16 17:25:00|4459.13|4458.73|4460.88|4460.48|4461.38|4460.98|4458.88|4458.48|10644
1629135000000|2021-08-16 17:30:00|4461.13|4460.73|4462.88|4462.48|4462.88|4462.48|4460.38|4459.98|7374
1629135300000|2021-08-16 17:35:00|4463|4462.6|4463.63|4463.23|4464.13|4463.73|4462.63|4462.23|10866
1629135600000|2021-08-16 17:40:00|4463.88|4463.48|4464.38|4463.98|4464.88|4464.48|4463.63|4463.23|9538
1629135900000|2021-08-16 17:45:00|4464.63|4464.23|4464.13|4463.73|4464.63|4464.23|4463.25|4462.85|8835
1629136200000|2021-08-16 17:50:00|4464.38|4463.98|4464.63|4464.23|4465.13|4464.73|4464.25|4463.85|4496
1629136500000|2021-08-16 17:55:00|4464.88|4464.48|4465.63|4465.23|4465.63|4465.23|4464.63|4464.23|5491
1629136800000|2021-08-16 18:00:00|4465.38|4464.98|4465.6|4465.2|4465.85|4465.45|4464.6|4464.2|6486
1629137100000|2021-08-16 18:05:00|4465.85|4465.45|4468.1|4467.7|4469.1|4468.7|4465.1|4464.7|12280
1629137400000|2021-08-16 18:10:00|4467.97|4467.57|4468.35|4467.95|4469.1|4468.7|4467.85|4467.45|6533
1629137700000|2021-08-16 18:15:00|4468.6|4468.2|4468.6|4468.2|4468.85|4468.45|4468.35|4467.95|4129
1629138000000|2021-08-16 18:20:00|4468.35|4467.95|4467.85|4467.45|4468.85|4468.45|4467.85|4467.45|4371
1629138300000|2021-08-16 18:25:00|4467.6|4467.2|4466.6|4466.2|4467.6|4467.2|4466.35|4465.95|5761
1629138600000|2021-08-16 18:30:00|4466.85|4466.45|4468.6|4468.2|4468.85|4468.45|4466.85|4466.45|5705
1629138900000|2021-08-16 18:35:00|4468.35|4467.95|4467.35|4466.95|4468.6|4468.2|4467.1|4466.7|4019
1629139200000|2021-08-16 18:40:00|4467.1|4466.7|4468.6|4468.2|4468.85|4468.45|4467.1|4466.7|5553
1629139500000|2021-08-16 18:45:00|4468.35|4467.95|4470.85|4470.45|4471.35|4470.95|4468.35|4467.95|11398
1629139800000|2021-08-16 18:50:00|4471.1|4470.7|4471.6|4471.2|4473.35|4472.95|4471.1|4470.7|10914
1629140100000|2021-08-16 18:55:00|4471.47|4471.07|4470.35|4469.95|4472.35|4471.95|4470.1|4469.7|7694
1629140400000|2021-08-16 19:00:00|4470.22|4469.82|4471.35|4470.95|4471.6|4471.2|4469.6|4469.2|6429
1629140700000|2021-08-16 19:05:00|4471.1|4470.7|4471.1|4470.7|4471.47|4471.07|4470.35|4469.95|4554
1629141000000|2021-08-16 19:10:00|4470.85|4470.45|4472.85|4472.45|4473.35|4472.95|4470.85|4470.45|6632
1629141300000|2021-08-16 19:15:00|4473.1|4472.7|4473.1|4472.7|4473.35|4472.95|4472.35|4471.95|5205
1629141600000|2021-08-16 19:20:00|4473.26|4472.86|4474.51|4474.11|4475.51|4475.11|4473.26|4472.86|15249
1629141900000|2021-08-16 19:25:00|4474.76|4474.36|4474.51|4474.11|4475.01|4474.61|4473.51|4473.11|6667
1629142200000|2021-08-16 19:30:00|4474.26|4473.86|4475.01|4474.61|4475.26|4474.86|4473.01|4472.61|8121
1629142500000|2021-08-16 19:35:00|4475.26|4474.86|4472.51|4472.11|4475.26|4474.86|4472.26|4471.86|8491
1629142800000|2021-08-16 19:40:00|4472.26|4471.86|4473.26|4472.86|4473.51|4473.11|4471.76|4471.36|10587
1629143100000|2021-08-16 19:45:00|4473.51|4473.11|4473.01|4472.61|4474.26|4473.86|4473.01|4472.61|9465
1629143400000|2021-08-16 19:50:00|4473.26|4472.86|4477.26|4476.86|4477.76|4477.36|4473.26|4472.86|28740
1629143700000|2021-08-16 19:55:00|4477.01|4476.61|4479.76|4479.36|4480.51|4480.11|4477.01|4476.61|57955
1629144000000|2021-08-16 20:00:00|4479.86|4479.26|4480.58|4479.98|4481.83|4481.23|4479.58|4478.98|24969
1629144300000|2021-08-16 20:05:00|4480.08|4479.48|4478.83|4478.23|4480.58|4479.98|4478.58|4477.98|11200
1629144600000|2021-08-16 20:10:00|4478.58|4477.98|4479.33|4478.73|4479.83|4479.23|4478.58|4477.98|4719
1629144900000|2021-08-16 20:15:00|4479.2|4478.6|4479.08|4478.48|4479.83|4479.23|4479.08|4478.48|2966
1629145200000|2021-08-16 20:20:00|4478.83|4478.23|4478.33|4477.73|4478.83|4478.23|4478.08|4477.48|4042
1629145500000|2021-08-16 20:25:00|4478.08|4477.48|4478.58|4477.98|4478.58|4477.98|4477.83|4477.23|893
1629145800000|2021-08-16 20:30:00|4478.45|4477.85|4477.83|4477.23|4478.83|4478.23|4477.33|4476.73|2849
1629146100000|2021-08-16 20:35:00|4477.7|4477.1|4475.83|4475.23|4477.7|4477.1|4475.58|4474.98|3754
1629146400000|2021-08-16 20:40:00|4475.58|4474.98|4476.08|4475.48|4476.08|4475.48|4475.33|4474.73|1139
1629146700000|2021-08-16 20:45:00|4475.83|4475.23|4475.58|4474.98|4477.08|4476.48|4475.58|4474.98|1303
1629147000000|2021-08-16 20:50:00|4475.7|4475.1|4477.08|4476.48|4477.08|4476.48|4475.58|4474.98|932
1629147300000|2021-08-16 20:55:00|4477.33|4476.73|4477.68|4476.18|4477.82|4476.98|4476.95|4476.18|1099
1629147600000|2021-08-16 21:00:00|4477.6|4476.1|4478.04|4476.54|4478.08|4476.58|4477.6|4476.1|0
1629147900000|2021-08-16 21:05:00|4477.9|4476.4|4478.08|4476.58|4478.08|4476.58|4477.9|4476.4|0
1629148200000|2021-08-16 21:10:00|4477.9|4476.4|4478.04|4476.54|4478.63|4477.13|4477.9|4476.4|0
1629148500000|2021-08-16 21:15:00|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|4478.22|4476.72|0
1629148800000|2021-08-16 21:20:00|4478.52|4477.02|4478.37|4476.87|4478.52|4477.02|4478.26|4476.76|0
1629149100000|2021-08-16 21:25:00|4478.33|4476.83|4478.3|4476.8|4478.37|4476.87|4478.3|4476.8|0
1629149700000|2021-08-16 21:35:00|4478.33|4476.83|4478.33|4476.83|4478.59|4477.09|4478.33|4476.83|0
1629150000000|2021-08-16 21:40:00|4478.37|4476.87|4478.33|4476.83|4478.37|4476.87|4478.33|4476.83|0
1629150300000|2021-08-16 21:45:00|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|4478.37|4476.87|0
1629150600000|2021-08-16 21:50:00|4478.33|4476.83|4478.33|4476.83|4478.33|4476.83|4478.22|4476.72|0
1629150900000|2021-08-16 21:55:00|4478.37|4476.87|4478.52|4477.02|4478.59|4477.09|4478.26|4476.76|0
1629151200000|2021-08-16 22:00:00|4478.22|4476.72|4475.83|4475.23|4478.22|4477.1|4475.83|4475.23|1115
1629151500000|2021-08-16 22:05:00|4476.33|4475.73|4475.83|4475.23|4476.33|4475.73|4475.2|4474.6|642
1629151800000|2021-08-16 22:10:00|4475.58|4474.98|4475.83|4475.23|4476.08|4475.48|4475.58|4474.98|308
1629152100000|2021-08-16 22:15:00|4475.7|4475.1|4475.58|4474.98|4476.08|4475.48|4475.58|4474.98|494
1629152400000|2021-08-16 22:20:00|4475.08|4474.48|4475.83|4475.23|4476.08|4475.48|4475.08|4474.48|409
1629152700000|2021-08-16 22:25:00|4475.7|4475.1|4476.08|4475.48|4476.2|4475.6|4475.7|4475.1|333
1629153000000|2021-08-16 22:30:00|4476.2|4475.6|4476.08|4475.48|4476.33|4475.73|4475.83|4475.23|176
1629153300000|2021-08-16 22:35:00|4476.33|4475.73|4475.83|4475.23|4476.33|4475.73|4475.83|4475.23|163
1629153600000|2021-08-16 22:40:00|4476.08|4475.48|4475.33|4474.73|4476.08|4475.48|4475.08|4474.48|258
1629153900000|2021-08-16 22:45:00|4475.2|4474.6|4475.33|4474.73|4475.58|4474.98|4475.08|4474.48|364
1629154200000|2021-08-16 22:50:00|4475.45|4474.85|4475.33|4474.73|4475.58|4474.98|4475.08|4474.48|123
1629154500000|2021-08-16 22:55:00|4475.08|4474.48|4475.58|4474.98|4475.83|4475.23|4475.08|4474.48|365
1629154800000|2021-08-16 23:00:00|4475.83|4475.23|4475.33|4474.73|4475.83|4475.23|4475.2|4474.6|348
1629155100000|2021-08-16 23:05:00|4475.45|4474.85|4475.83|4475.23|4475.83|4475.23|4475.33|4474.73|189
1629155400000|2021-08-16 23:10:00|4476.08|4475.48|4476.58|4475.98|4476.58|4475.98|4476.08|4475.48|182
1629155700000|2021-08-16 23:15:00|4476.45|4475.85|4476.58|4475.98|4476.58|4475.98|4476.08|4475.48|255
1629156000000|2021-08-16 23:20:00|4476.45|4475.85|4476.08|4475.48|4476.45|4475.85|4475.83|4475.23|197
1629156300000|2021-08-16 23:25:00|4476.33|4475.73|4476.08|4475.48|4476.33|4475.73|4475.83|4475.23|97
1629156600000|2021-08-16 23:30:00|4475.83|4475.23|4476.08|4475.48|4476.08|4475.48|4475.83|4475.23|119
1629156900000|2021-08-16 23:35:00|4475.83|4475.23|4476.58|4475.98|4477.08|4476.48|4475.83|4475.23|569
1629157200000|2021-08-16 23:40:00|4476.7|4476.1|4476.83|4476.23|4476.95|4476.35|4476.45|4475.85|359
1629157500000|2021-08-16 23:45:00|4476.7|4476.1|4477.08|4476.48|4477.08|4476.48|4476.7|4476.1|207
1629157800000|2021-08-16 23:50:00|4477.2|4476.6|4477.08|4476.48|4477.58|4476.98|4477.08|4476.48|234
1629158100000|2021-08-16 23:55:00|4477.33|4476.73|4476.58|4475.98|4477.33|4476.73|4476.33|4475.73|479
1629158400000|2021-08-17 00:00:00|4476.33|4475.73|4476.58|4475.98|4476.83|4476.23|4474.33|4473.73|1696
1629158700000|2021-08-17 00:05:00|4476.45|4475.85|4475.08|4474.48|4476.58|4475.98|4474.83|4474.23|658
1629159000000|2021-08-17 00:10:00|4474.95|4474.35|4474.33|4473.73|4475.08|4474.48|4473.83|4473.23|947
1629159300000|2021-08-17 00:15:00|4474.2|4473.6|4474.58|4473.98|4474.83|4474.23|4474.08|4473.48|753
1629159600000|2021-08-17 00:20:00|4474.7|4474.1|4473.83|4473.23|4474.83|4474.23|4473.83|4473.23|536
1629159900000|2021-08-17 00:25:00|4473.95|4473.35|4472.08|4471.48|4474.08|4473.48|4471.83|4471.23|1768
1629160200000|2021-08-17 00:30:00|4471.83|4471.23|4472.58|4471.98|4472.83|4472.23|4471.58|4470.98|799
1629160500000|2021-08-17 00:35:00|4472.45|4471.85|4471.83|4471.23|4472.83|4472.23|4471.83|4471.23|324
1629160800000|2021-08-17 00:40:00|4471.95|4471.35|4470.83|4470.23|4472.08|4471.48|4470.83|4470.23|815
1629161100000|2021-08-17 00:45:00|4470.95|4470.35|4472.33|4471.73|4472.33|4471.73|4470.83|4470.23|705
1629161400000|2021-08-17 00:50:00|4472.2|4471.6|4471.83|4471.23|4472.58|4471.98|4471.58|4470.98|478
1629161700000|2021-08-17 00:55:00|4471.7|4471.1|4472.08|4471.48|4472.2|4471.6|4471.33|4470.73|557
1629162000000|2021-08-17 01:00:00|4472.2|4471.6|4471.83|4471.23|4472.33|4471.73|4471.58|4470.98|375
1629162300000|2021-08-17 01:05:00|4471.95|4471.35|4472.08|4471.48|4472.08|4471.48|4471.58|4470.98|237
1629162600000|2021-08-17 01:10:00|4472.33|4471.73|4471.08|4470.48|4472.33|4471.73|4471.08|4470.48|459
1629162900000|2021-08-17 01:15:00|4471.2|4470.6|4472.08|4471.48|4472.08|4471.48|4470.83|4470.23|820
1629163200000|2021-08-17 01:20:00|4471.95|4471.35|4471.33|4470.73|4472.33|4471.73|4471.08|4470.48|455
1629163500000|2021-08-17 01:25:00|4471.2|4470.6|4471.08|4470.48|4471.58|4470.98|4471.08|4470.48|341
1629163800000|2021-08-17 01:30:00|4470.95|4470.35|4470.08|4469.48|4471.58|4470.98|4469.83|4469.23|1661
1629164100000|2021-08-17 01:35:00|4469.95|4469.35|4470.33|4469.73|4470.58|4469.98|4469.33|4468.73|1277
1629164400000|2021-08-17 01:40:00|4470.2|4469.6|4471.83|4471.23|4471.83|4471.23|4470.08|4469.48|911
1629164700000|2021-08-17 01:45:00|4472.08|4471.48|4471.33|4470.73|4472.33|4471.73|4471.33|4470.73|918
1629165000000|2021-08-17 01:50:00|4471.2|4470.6|4471.83|4471.23|4471.83|4471.23|4471.08|4470.48|574
1629165300000|2021-08-17 01:55:00|4471.95|4471.35|4471.08|4470.48|4471.95|4471.35|4471.08|4470.48|475
1629165600000|2021-08-17 02:00:00|4471.33|4470.73|4471.33|4470.73|4471.33|4470.73|4470.58|4469.98|491
1629165900000|2021-08-17 02:05:00|4471.2|4470.6|4470.58|4469.98|4471.33|4470.73|4470.58|4469.98|290
1629166200000|2021-08-17 02:10:00|4470.33|4469.73|4470.58|4469.98|4470.58|4469.98|4470.08|4469.48|444
1629166500000|2021-08-17 02:15:00|4470.33|4469.73|4469.83|4469.23|4470.83|4470.23|4469.83|4469.23|447
1629166800000|2021-08-17 02:20:00|4469.7|4469.1|4470.33|4469.73|4471.08|4470.48|4469.58|4468.98|466
1629167100000|2021-08-17 02:25:00|4470.08|4469.48|4471.08|4470.48|4471.08|4470.48|4470.08|4469.48|151
1629167400000|2021-08-17 02:30:00|4470.95|4470.35|4470.83|4470.23|4471.08|4470.48|4470.58|4469.98|281
1629167700000|2021-08-17 02:35:00|4470.7|4470.1|4470.33|4469.73|4471.08|4470.48|4470.08|4469.48|590
1629168000000|2021-08-17 02:40:00|4470.2|4469.6|4470.08|4469.48|4470.33|4469.73|4470.08|4469.48|338
1629168300000|2021-08-17 02:45:00|4469.83|4469.23|4471.08|4470.48|4471.08|4470.48|4469.83|4469.23|817
1629168600000|2021-08-17 02:50:00|4471.2|4470.6|4471.2|4470.6|4471.2|4470.6|4470.58|4469.98|392
1629168900000|2021-08-17 02:55:00|4471.08|4470.48|4470.83|4470.23|4471.58|4470.98|4470.58|4469.98|403
1629169200000|2021-08-17 03:00:00|4470.58|4469.98|4471.08|4470.48|4471.2|4470.6|4470.58|4469.98|243
1629169500000|2021-08-17 03:05:00|4470.83|4470.23|4470.58|4469.98|4471.08|4470.48|4470.58|4469.98|251
1629169800000|2021-08-17 03:10:00|4470.45|4469.85|4470.08|4469.48|4470.45|4469.85|4470.08|4469.48|204
1629170100000|2021-08-17 03:15:00|4469.83|4469.23|4469.58|4468.98|4470.08|4469.48|4469.08|4468.48|606
1629170400000|2021-08-17 03:20:00|4469.83|4469.23|4469.58|4468.98|4469.83|4469.23|4469.33|4468.73|348
1629170700000|2021-08-17 03:25:00|4469.45|4468.85|4469.08|4468.48|4469.58|4468.98|4468.95|4468.35|437
1629171000000|2021-08-17 03:30:00|4468.95|4468.35|4469.33|4468.73|4469.58|4468.98|4468.83|4468.23|513
1629171300000|2021-08-17 03:35:00|4469.45|4468.85|4468.58|4467.98|4469.58|4468.98|4468.58|4467.98|468
1629171600000|2021-08-17 03:40:00|4468.83|4468.23|4468.83|4468.23|4468.83|4468.23|4468.45|4467.85|502
1629171900000|2021-08-17 03:45:00|4468.7|4468.1|4469.33|4468.73|4469.33|4468.73|4468.58|4467.98|182
1629172200000|2021-08-17 03:50:00|4469.08|4468.48|4469.08|4468.48|4469.58|4468.98|4469.08|4468.48|268
1629172500000|2021-08-17 03:55:00|4468.83|4468.23|4469.08|4468.48|4469.33|4468.73|4468.83|4468.23|268
1629172800000|2021-08-17 04:00:00|4469.33|4468.73|4469.45|4468.85|4469.58|4468.98|4469.08|4468.48|358
1629173100000|2021-08-17 04:05:00|4469.58|4468.98|4469.58|4468.98|4469.83|4469.23|4469.33|4468.73|231
1629173400000|2021-08-17 04:10:00|4469.83|4469.23|4470.33|4469.73|4470.33|4469.73|4469.58|4468.98|310
1629173700000|2021-08-17 04:15:00|4470.58|4469.98|4469.83|4469.23|4470.58|4469.98|4469.83|4469.23|240
1629174000000|2021-08-17 04:20:00|4470.08|4469.48|4470.08|4469.48|4470.33|4469.73|4469.83|4469.23|124
1629174300000|2021-08-17 04:25:00|4469.83|4469.23|4470.33|4469.73|4470.33|4469.73|4469.83|4469.23|211
1629174600000|2021-08-17 04:30:00|4470.2|4469.6|4469.83|4469.23|4470.33|4469.73|4469.58|4468.98|284
1629174900000|2021-08-17 04:35:00|4469.7|4469.1|4469.58|4468.98|4469.83|4469.23|4469.33|4468.73|175
1629175200000|2021-08-17 04:40:00|4469.7|4469.1|4469.58|4468.98|4469.83|4469.23|4469.58|4468.98|178
1629175500000|2021-08-17 04:45:00|4469.7|4469.1|4470.08|4469.48|4470.08|4469.48|4469.33|4468.73|316
1629175800000|2021-08-17 04:50:00|4469.95|4469.35|4469.83|4469.23|4470.08|4469.48|4469.58|4468.98|183
1629176100000|2021-08-17 04:55:00|4470.08|4469.48|4469.83|4469.23|4470.08|4469.48|4469.58|4468.98|106
1629176400000|2021-08-17 05:00:00|4469.7|4469.1|4468.33|4467.73|4469.83|4469.23|4468.08|4467.48|939
1629176700000|2021-08-17 05:05:00|4468.2|4467.6|4467.83|4467.23|4468.33|4467.73|4467.58|4466.98|701
1629177000000|2021-08-17 05:10:00|4468.08|4467.48|4467.08|4466.48|4468.2|4467.6|4467.08|4466.48|1374
1629177300000|2021-08-17 05:15:00|4467.2|4466.6|4467.83|4467.23|4468.33|4467.73|4467.08|4466.48|706
1629177600000|2021-08-17 05:20:00|4467.95|4467.35|4467.33|4466.73|4467.95|4467.35|4467.08|4466.48|386
1629177900000|2021-08-17 05:25:00|4467.45|4466.85|4468.08|4467.48|4468.08|4467.48|4467.33|4466.73|410
1629178200000|2021-08-17 05:30:00|4467.83|4467.23|4467.33|4466.73|4468.08|4467.48|4467.08|4466.48|555
1629178500000|2021-08-17 05:35:00|4467.2|4466.6|4467.58|4466.98|4467.83|4467.23|4467.08|4466.48|412
1629178800000|2021-08-17 05:40:00|4467.33|4466.73|4466.58|4465.98|4467.58|4466.98|4466.58|4465.98|682
1629179100000|2021-08-17 05:45:00|4466.7|4466.1|4467.08|4466.48|4467.08|4466.48|4466.33|4465.73|533
1629179400000|2021-08-17 05:50:00|4467.33|4466.73|4467.08|4466.48|4467.33|4466.73|4466.83|4466.23|520
1629179700000|2021-08-17 05:55:00|4466.83|4466.23|4466.58|4465.98|4467.08|4466.48|4466.33|4465.73|629
1629180000000|2021-08-17 06:00:00|4466.33|4465.73|4465.08|4464.48|4466.58|4465.98|4464.08|4463.48|2835
1629180300000|2021-08-17 06:05:00|4464.83|4464.23|4465.83|4465.23|4465.83|4465.23|4464.83|4464.23|1616
1629180600000|2021-08-17 06:10:00|4465.58|4464.98|4465.33|4464.73|4465.58|4464.98|4464.58|4463.98|1209
1629180900000|2021-08-17 06:15:00|4465.08|4464.48|4465.33|4464.73|4465.33|4464.73|4464.58|4463.98|1019
1629181200000|2021-08-17 06:20:00|4465.08|4464.48|4466.58|4465.98|4466.83|4466.23|4465.08|4464.48|1515
1629181500000|2021-08-17 06:25:00|4466.45|4465.85|4466.83|4466.23|4466.83|4466.23|4466.08|4465.48|934
1629181800000|2021-08-17 06:30:00|4466.7|4466.1|4464.58|4463.98|4466.83|4466.23|4464.58|4463.98|1436
1629182100000|2021-08-17 06:35:00|4464.83|4464.23|4463.33|4462.73|4465.33|4464.73|4463.08|4462.48|1883
1629182400000|2021-08-17 06:40:00|4463.08|4462.48|4462.33|4461.73|4463.33|4462.73|4461.83|4461.23|1848
1629182700000|2021-08-17 06:45:00|4462.45|4461.85|4460.58|4459.98|4462.83|4462.23|4459.83|4459.23|2934
1629183000000|2021-08-17 06:50:00|4460.83|4460.23|4461.58|4460.98|4461.83|4461.23|4460.08|4459.48|1520
1629183300000|2021-08-17 06:55:00|4461.45|4460.85|4462.83|4462.23|4463.08|4462.48|4461.08|4460.48|1094
1629183600000|2021-08-17 07:00:00|4462.58|4461.98|4460.58|4459.98|4463.33|4462.73|4460.33|4459.73|3061
1629183900000|2021-08-17 07:05:00|4460.33|4459.73|4457.58|4456.98|4460.58|4459.98|4456.58|4455.98|4108
1629184200000|2021-08-17 07:10:00|4457.83|4457.23|4454.58|4453.98|4457.83|4457.23|4452.95|4452.35|5328
1629184500000|2021-08-17 07:15:00|4454.45|4453.85|4457.08|4456.48|4457.83|4457.23|4452.58|4451.98|4062
1629184800000|2021-08-17 07:20:00|4456.95|4456.35|4454.83|4454.23|4457.08|4456.48|4454.7|4454.1|2123
1629185100000|2021-08-17 07:25:00|4455.08|4454.48|4457.08|4456.48|4457.58|4456.98|4453.83|4453.23|2211
1629185400000|2021-08-17 07:30:00|4457.33|4456.73|4458.08|4457.48|4458.58|4457.98|4455.83|4455.23|1669
1629185700000|2021-08-17 07:35:00|4457.95|4457.35|4458.83|4458.23|4458.83|4458.23|4457.83|4457.23|1452
1629186000000|2021-08-17 07:40:00|4459.08|4458.48|4460.08|4459.48|4460.58|4459.98|4459.08|4458.48|2350
1629186300000|2021-08-17 07:45:00|4460.2|4459.6|4459.58|4458.98|4461.08|4460.48|4459.33|4458.73|1631
1629186600000|2021-08-17 07:50:00|4459.83|4459.23|4458.08|4457.48|4460.58|4459.98|4458.08|4457.48|941
1629186900000|2021-08-17 07:55:00|4457.58|4456.98|4459.08|4458.48|4460.83|4460.23|4456.83|4456.23|1937
1629187200000|2021-08-17 08:00:00|4459.58|4458.98|4461.58|4460.98|4463.08|4462.48|4459.33|4458.73|4143
1629187500000|2021-08-17 08:05:00|4461.7|4461.1|4460.83|4460.23|4462.58|4461.98|4459.58|4458.98|1536
1629187800000|2021-08-17 08:10:00|4461.08|4460.48|4461.33|4460.73|4461.58|4460.98|4459.83|4459.23|1350
1629188100000|2021-08-17 08:15:00|4461.45|4460.85|4459.83|4459.23|4462.33|4461.73|4459.83|4459.23|1035
1629188400000|2021-08-17 08:20:00|4460.33|4459.73|4461.08|4460.48|4461.08|4460.48|4458.58|4457.98|1313
1629188700000|2021-08-17 08:25:00|4460.95|4460.35|4458.83|4458.23|4461.08|4460.48|4458.58|4457.98|1091
1629189000000|2021-08-17 08:30:00|4458.58|4457.98|4458.58|4457.98|4459.83|4459.23|4458.33|4457.73|885
1629189300000|2021-08-17 08:35:00|4458.33|4457.73|4460.08|4459.48|4460.33|4459.73|4457.83|4457.23|1249
1629189600000|2021-08-17 08:40:00|4459.83|4459.23|4459.08|4458.48|4460.83|4460.23|4459.08|4458.48|952
1629189900000|2021-08-17 08:45:00|4459.2|4458.6|4459.58|4458.98|4460.08|4459.48|4458.58|4457.98|768
1629190200000|2021-08-17 08:50:00|4459.45|4458.85|4459.58|4458.98|4459.58|4458.98|4458.58|4457.98|558
1629190500000|2021-08-17 08:55:00|4459.83|4459.23|4460.58|4459.98|4460.83|4460.23|4459.08|4458.48|817
1629190800000|2021-08-17 09:00:00|4460.33|4459.73|4459.33|4458.73|4461.08|4460.48|4459.33|4458.73|841
1629191100000|2021-08-17 09:05:00|4459.08|4458.48|4461.83|4461.23|4462.08|4461.48|4459.08|4458.48|1052
1629191400000|2021-08-17 09:10:00|4461.7|4461.1|4461.83|4461.23|4463.08|4462.48|4461.7|4461.1|1372
1629191700000|2021-08-17 09:15:00|4461.95|4461.35|4461.58|4460.98|4462.58|4461.98|4461.08|4460.48|742
1629192000000|2021-08-17 09:20:00|4461.83|4461.23|4464.08|4463.48|4464.08|4463.48|4461.58|4460.98|1057
1629192300000|2021-08-17 09:25:00|4463.95|4463.35|4463.33|4462.73|4464.33|4463.73|4463.2|4462.6|1011
1629192600000|2021-08-17 09:30:00|4463.58|4462.98|4461.83|4461.23|4463.58|4462.98|4461.83|4461.23|744
1629192900000|2021-08-17 09:35:00|4462.2|4461.6|4461.08|4460.48|4462.33|4461.73|4460.95|4460.35|732
1629193200000|2021-08-17 09:40:00|4461.2|4460.6|4460.33|4459.73|4461.33|4460.73|4459.08|4458.48|1005
1629193500000|2021-08-17 09:45:00|4460.45|4459.85|4460.58|4459.98|4460.83|4460.23|4459.33|4458.73|693
1629193800000|2021-08-17 09:50:00|4460.45|4459.85|4460.33|4459.73|4460.58|4459.98|4458.95|4458.35|758
1629194100000|2021-08-17 09:55:00|4460.2|4459.6|4460.33|4459.73|4461.08|4460.48|4459.83|4459.23|666
1629194400000|2021-08-17 10:00:00|4460.08|4459.48|4458.58|4457.98|4460.33|4459.73|4458.08|4457.48|2643
1629194700000|2021-08-17 10:05:00|4458.33|4457.73|4459.58|4458.98|4461.33|4460.73|4458.08|4457.48|1323
1629195000000|2021-08-17 10:10:00|4459.7|4459.1|4460.33|4459.73|4460.83|4460.23|4459.58|4458.98|667
1629195300000|2021-08-17 10:15:00|4460.08|4459.48|4459.58|4458.98|4461.58|4460.98|4459.58|4458.98|1290
1629195600000|2021-08-17 10:20:00|4459.45|4458.85|4460.33|4459.73|4460.33|4459.73|4459.33|4458.73|629
1629195900000|2021-08-17 10:25:00|4460.2|4459.6|4459.58|4458.98|4460.83|4460.23|4459.08|4458.48|805
1629196200000|2021-08-17 10:30:00|4459.7|4459.1|4460.33|4459.73|4460.58|4459.98|4458.83|4458.23|748
1629196500000|2021-08-17 10:35:00|4460.45|4459.85|4458.83|4458.23|4460.83|4460.23|4458.08|4457.48|1169
1629196800000|2021-08-17 10:40:00|4458.7|4458.1|4457.83|4457.23|4458.7|4458.1|4457.58|4456.98|1404
1629197100000|2021-08-17 10:45:00|4457.58|4456.98|4458.58|4457.98|4459.33|4458.73|4457.33|4456.73|1101
1629197400000|2021-08-17 10:50:00|4458.7|4458.1|4459.08|4458.48|4459.33|4458.73|4458.33|4457.73|585
1629197700000|2021-08-17 10:55:00|4459.2|4458.6|4459.58|4458.98|4460.08|4459.48|4458.83|4458.23|998
1629198000000|2021-08-17 11:00:00|4459.7|4459.1|4459.83|4459.23|4460.58|4459.98|4459.58|4458.98|1126
1629198300000|2021-08-17 11:05:00|4459.58|4458.98|4458.58|4457.98|4459.83|4459.23|4458.08|4457.48|1188
1629198600000|2021-08-17 11:10:00|4458.83|4458.23|4458.83|4458.23|4459.08|4458.48|4458.33|4457.73|1013
1629198900000|2021-08-17 11:15:00|4458.7|4458.1|4456.83|4456.23|4458.83|4458.23|4454.58|4453.98|7184
1629199200000|2021-08-17 11:20:00|4457.33|4456.73|4456.33|4455.73|4457.33|4456.73|4456.08|4455.48|3311
1629199500000|2021-08-17 11:25:00|4456.58|4455.98|4456.83|4456.23|4456.83|4456.23|4455.33|4454.73|1995
1629199800000|2021-08-17 11:30:00|4457.08|4456.48|4458.33|4457.73|4458.33|4457.73|4455.58|4454.98|2036
1629200100000|2021-08-17 11:35:00|4458.58|4457.98|4459.58|4458.98|4460.08|4459.48|4458.58|4457.98|3471
1629200400000|2021-08-17 11:40:00|4459.45|4458.85|4458.83|4458.23|4459.58|4458.98|4458.08|4457.48|1160
1629200700000|2021-08-17 11:45:00|4459.08|4458.48|4460.33|4459.73|4460.33|4459.73|4458.33|4457.73|1421
1629201000000|2021-08-17 11:50:00|4460.08|4459.48|4459.83|4459.23|4460.08|4459.48|4459.33|4458.73|1233
1629201300000|2021-08-17 11:55:00|4459.58|4458.98|4459.83|4459.23|4460.08|4459.48|4459.33|4458.73|958
1629201600000|2021-08-17 12:00:00|4459.7|4459.1|4459.58|4458.98|4459.83|4459.23|4459.08|4458.48|1887
1629201900000|2021-08-17 12:05:00|4459.83|4459.23|4459.58|4458.98|4460.08|4459.48|4459.45|4458.85|1049
1629202200000|2021-08-17 12:10:00|4459.7|4459.1|4459.83|4459.23|4460.33|4459.73|4459.33|4458.73|1815
1629202500000|2021-08-17 12:15:00|4459.7|4459.1|4457.83|4457.23|4459.83|4459.23|4457.7|4457.1|1956
1629202800000|2021-08-17 12:20:00|4457.7|4457.1|4457.33|4456.73|4457.83|4457.23|4456.83|4456.23|1578
1629203100000|2021-08-17 12:25:00|4457.08|4456.48|4456.33|4455.73|4457.33|4456.73|4455.33|4454.73|3106
1629203400000|2021-08-17 12:30:00|4456.58|4455.98|4455.33|4454.73|4457.08|4456.48|4453.08|4452.48|7583
1629203700000|2021-08-17 12:35:00|4455.08|4454.48|4458.83|4458.23|4458.83|4458.23|4453.33|4452.73|5822
1629204000000|2021-08-17 12:40:00|4459.08|4458.48|4461.08|4460.48|4461.58|4460.98|4459.08|4458.48|7213
1629204300000|2021-08-17 12:45:00|4460.83|4460.23|4460.33|4459.73|4461.08|4460.48|4460.08|4459.48|2672
1629204600000|2021-08-17 12:50:00|4460.45|4459.85|4460.33|4459.73|4460.83|4460.23|4459.58|4458.98|1848
1629204900000|2021-08-17 12:55:00|4460.58|4459.98|4459.7|4459.1|4460.58|4459.98|4459.33|4458.73|1998
1629205200000|2021-08-17 13:00:00|4459.83|4459.23|4459.58|4458.98|4459.83|4459.23|4457.33|4456.73|4311
1629205500000|2021-08-17 13:05:00|4459.33|4458.73|4455.08|4454.48|4459.33|4458.73|4455.08|4454.48|4304
1629205800000|2021-08-17 13:10:00|4455.33|4454.73|4456.58|4455.98|4456.58|4455.98|4454.33|4453.73|4092
1629206100000|2021-08-17 13:15:00|4456.33|4455.73|4453.58|4452.98|4456.33|4455.73|4452.33|4451.73|7075
1629206400000|2021-08-17 13:20:00|4453.33|4452.73|4456.08|4455.48|4456.08|4455.48|4452.33|4451.73|4437
1629206700000|2021-08-17 13:25:00|4456.33|4455.73|4452.08|4451.48|4456.83|4456.23|4452.08|4451.48|8766
1629207000000|2021-08-17 13:30:00|4451.98|4451.58|4452.23|4451.83|4452.23|4451.83|4445.23|4444.83|60169
1629207300000|2021-08-17 13:35:00|4452.48|4452.08|4453.98|4453.58|4456.48|4456.08|4449.98|4449.58|38177
1629207600000|2021-08-17 13:40:00|4453.48|4453.08|4455.98|4455.58|4456.98|4456.58|4450.48|4450.08|27698
1629207900000|2021-08-17 13:45:00|4456.23|4455.83|4454.23|4453.83|4456.73|4456.33|4453.48|4453.08|22639
1629208200000|2021-08-17 13:50:00|4453.98|4453.58|4446.73|4446.33|4453.98|4453.58|4446.23|4445.83|35228
1629208500000|2021-08-17 13:55:00|4446.48|4446.08|4445.48|4445.08|4446.98|4446.58|4441.73|4441.33|38859
1629208800000|2021-08-17 14:00:00|4444.98|4444.58|4444.98|4444.58|4445.98|4445.58|4442.73|4442.33|27635
1629209100000|2021-08-17 14:05:00|4445.23|4444.83|4448.23|4447.83|4449.98|4449.58|4443.23|4442.83|24139
1629209400000|2021-08-17 14:10:00|4448.35|4447.95|4454.73|4454.33|4456.48|4456.08|4447.23|4446.83|31904
1629209700000|2021-08-17 14:15:00|4454.48|4454.08|4451.23|4450.83|4455.73|4455.33|4449.48|4449.08|30690
1629210000000|2021-08-17 14:20:00|4450.98|4450.58|4451.48|4451.08|4452.73|4452.33|4448.98|4448.58|19261
1629210300000|2021-08-17 14:25:00|4451.23|4450.83|4455.73|4455.33|4457.23|4456.83|4450.98|4450.58|16766
1629210600000|2021-08-17 14:30:00|4455.48|4455.08|4451.23|4450.83|4455.48|4455.08|4450.73|4450.33|14697
1629210900000|2021-08-17 14:35:00|4451.48|4451.08|4449.98|4449.58|4455.23|4454.83|4449.98|4449.58|18696
1629211200000|2021-08-17 14:40:00|4449.73|4449.33|4456.23|4455.83|4456.98|4456.58|4449.73|4449.33|20065
1629211500000|2021-08-17 14:45:00|4455.48|4455.08|4457.23|4456.83|4457.23|4456.83|4453.98|4453.58|13602
1629211800000|2021-08-17 14:50:00|4456.98|4456.58|4456.48|4456.08|4458.48|4458.08|4454.98|4454.58|15217
1629212100000|2021-08-17 14:55:00|4456.73|4456.33|4452.73|4452.33|4456.73|4456.33|4452.23|4451.83|13154
1629212400000|2021-08-17 15:00:00|4452.48|4452.08|4451.23|4450.83|4453.48|4453.08|4449.98|4449.58|16007
1629212700000|2021-08-17 15:05:00|4451.48|4451.08|4450.23|4449.83|4451.48|4451.08|4448.23|4447.83|13467
1629213000000|2021-08-17 15:10:00|4449.98|4449.58|4451.23|4450.83|4451.73|4451.33|4447.23|4446.83|13552
1629213300000|2021-08-17 15:15:00|4451.48|4451.08|4453.23|4452.83|4453.48|4453.08|4448.73|4448.33|13478
1629213600000|2021-08-17 15:20:00|4452.98|4452.58|4451.23|4450.83|4454.23|4453.83|4450.98|4450.58|11201
1629213900000|2021-08-17 15:25:00|4450.98|4450.58|4447.48|4447.08|4451.48|4451.08|4446.23|4445.83|16793
1629214200000|2021-08-17 15:30:00|4446.98|4446.58|4450.98|4450.58|4451.98|4451.58|4445.23|4444.83|16125
1629214500000|2021-08-17 15:35:00|4451.23|4450.83|4447.23|4446.83|4451.73|4451.33|4446.48|4446.08|11853
1629214800000|2021-08-17 15:40:00|4446.98|4446.58|4446.48|4446.08|4447.98|4447.58|4443.98|4443.58|14109
1629215100000|2021-08-17 15:45:00|4446.73|4446.33|4446.6|4446.2|4447.23|4446.83|4444.85|4444.45|7747
1629215400000|2021-08-17 15:50:00|4446.47|4446.07|4441.85|4441.45|4446.47|4446.07|4441.85|4441.45|11337
1629215700000|2021-08-17 15:55:00|4441.6|4441.2|4439.6|4439.2|4442.6|4442.2|4439.1|4438.7|19095
1629216000000|2021-08-17 16:00:00|4439.35|4438.95|4437.1|4436.7|4439.35|4438.95|4436.35|4435.95|21291
1629216300000|2021-08-17 16:05:00|4436.85|4436.45|4438.1|4437.7|4441.85|4441.45|4436.6|4436.2|20057
1629216600000|2021-08-17 16:10:00|4437.85|4437.45|4439.1|4438.7|4440.6|4440.2|4436.35|4435.95|16662
1629216900000|2021-08-17 16:15:00|4438.85|4438.45|4436.6|4436.2|4439.1|4438.7|4433.35|4432.95|23861
1629217200000|2021-08-17 16:20:00|4436.35|4435.95|4438.35|4437.95|4439.6|4439.2|4436.1|4435.7|17424
1629217500000|2021-08-17 16:25:00|4437.85|4437.45|4440.6|4440.2|4441.1|4440.7|4437.1|4436.7|15164
1629217800000|2021-08-17 16:30:00|4440.35|4439.95|4434.85|4434.45|4440.35|4439.95|4434.35|4433.95|17730
1629218100000|2021-08-17 16:35:00|4434.6|4434.2|4429.85|4429.45|4435.35|4434.95|4429.1|4428.7|28134
1629218400000|2021-08-17 16:40:00|4429.99|4429.59|4428.99|4428.59|4430.49|4430.09|4425.49|4425.09|26354
1629218700000|2021-08-17 16:45:00|4429.24|4428.84|4423.74|4423.34|4429.24|4428.84|4422.74|4422.34|22269
1629219000000|2021-08-17 16:50:00|4423.49|4423.09|4421.99|4421.59|4426.74|4426.34|4421.49|4421.09|24566
1629219300000|2021-08-17 16:55:00|4421.74|4421.34|4419.24|4418.84|4421.99|4421.59|4418.24|4417.84|25788
1629219600000|2021-08-17 17:00:00|4418.99|4418.59|4422.74|4422.34|4424.74|4424.34|4417.74|4417.34|26963
1629219900000|2021-08-17 17:05:00|4422.99|4422.59|4426.36|4425.96|4426.74|4426.34|4419.99|4419.59|18718
1629220200000|2021-08-17 17:10:00|4426.24|4425.84|4429.49|4429.09|4429.74|4429.34|4424.49|4424.09|16684
1629220500000|2021-08-17 17:15:00|4429.24|4428.84|4424.99|4424.59|4429.49|4429.09|4423.99|4423.59|11083
1629220800000|2021-08-17 17:20:00|4424.74|4424.34|4424.24|4423.84|4426.99|4426.59|4422.99|4422.59|10482
1629221100000|2021-08-17 17:25:00|4424.36|4423.96|4430.74|4430.34|4430.99|4430.59|4423.24|4422.84|12925
1629221400000|2021-08-17 17:30:00|4430.49|4430.09|4429.24|4428.84|4430.99|4430.59|4427.49|4427.09|11291
1629221700000|2021-08-17 17:35:00|4428.99|4428.59|4423.49|4423.09|4429.24|4428.84|4423.24|4422.84|12952
1629222000000|2021-08-17 17:40:00|4423.24|4422.84|4422.74|4422.34|4423.99|4423.59|4420.74|4420.34|13820
1629222300000|2021-08-17 17:45:00|4422.24|4421.84|4421.49|4421.09|4422.74|4422.34|4419.74|4419.34|9330
1629222600000|2021-08-17 17:50:00|4421.74|4421.34|4424.24|4423.84|4425.74|4425.34|4420.24|4419.84|13435
1629222900000|2021-08-17 17:55:00|4423.99|4423.59|4430.24|4429.84|4430.49|4430.09|4423.99|4423.59|12191
1629223200000|2021-08-17 18:00:00|4429.99|4429.59|4433.99|4433.59|4435.24|4434.84|4429.74|4429.34|14848
1629223500000|2021-08-17 18:05:00|4434.24|4433.84|4435.24|4434.84|4436.49|4436.09|4433.99|4433.59|13712
1629223800000|2021-08-17 18:10:00|4435.49|4435.09|4436.74|4436.34|4437.49|4437.09|4434.24|4433.84|10464
1629224100000|2021-08-17 18:15:00|4436.99|4436.59|4435.74|4435.34|4438.49|4438.09|4435.49|4435.09|10564
1629224400000|2021-08-17 18:20:00|4435.49|4435.09|4435.49|4435.09|4436.24|4435.84|4432.24|4431.84|14584
1629224700000|2021-08-17 18:25:00|4435.36|4434.96|4432.49|4432.09|4435.49|4435.09|4431.74|4431.34|11075
1629225000000|2021-08-17 18:30:00|4432.74|4432.34|4431.24|4430.84|4435.11|4434.71|4430.49|4430.09|14235
1629225300000|2021-08-17 18:35:00|4430.99|4430.59|4427.74|4427.34|4431.24|4430.84|4427.49|4427.09|17276
1629225600000|2021-08-17 18:40:00|4427.49|4427.09|4431.74|4431.34|4431.74|4431.34|4426.99|4426.59|14203
1629225900000|2021-08-17 18:45:00|4431.49|4431.09|4435.24|4434.84|4436.74|4436.34|4430.24|4429.84|13151
1629226200000|2021-08-17 18:50:00|4434.99|4434.59|4433.24|4432.84|4437.24|4436.84|4433.24|4432.84|10568
1629226500000|2021-08-17 18:55:00|4433.36|4432.96|4439.99|4439.59|4440.74|4440.34|4433.24|4432.84|16251
1629226800000|2021-08-17 19:00:00|4440.24|4439.84|4441.49|4441.09|4442.74|4442.34|4439.99|4439.59|14229
1629227100000|2021-08-17 19:05:00|4441.61|4441.21|4443.49|4443.09|4444.24|4443.84|4440.24|4439.84|14973
1629227400000|2021-08-17 19:10:00|4443.74|4443.34|4439.99|4439.59|4444.24|4443.84|4439.99|4439.59|12888
1629227700000|2021-08-17 19:15:00|4440.49|4440.09|4440.74|4440.34|4441.86|4441.46|4438.49|4438.09|12763
1629228000000|2021-08-17 19:20:00|4440.63|4440.23|4439.13|4438.73|4442.63|4442.23|4438.5|4438.1|11644
1629228300000|2021-08-17 19:25:00|4439.38|4438.98|4440.88|4440.48|4441.13|4440.73|4438.13|4437.73|10350
1629228600000|2021-08-17 19:30:00|4441|4440.6|4441.63|4441.23|4444.38|4443.98|4440.88|4440.48|15019
1629228900000|2021-08-17 19:35:00|4441.75|4441.35|4441.13|4440.73|4444.63|4444.23|4440.88|4440.48|10684
1629229200000|2021-08-17 19:40:00|4441.38|4440.98|4439.38|4438.98|4441.38|4440.98|4436.63|4436.23|17325
1629229500000|2021-08-17 19:45:00|4439.13|4438.73|4440.88|4440.48|4442.88|4442.48|4437.63|4437.23|14763
1629229800000|2021-08-17 19:50:00|4442.38|4441.98|4444.13|4443.73|4447.63|4447.23|4442.38|4441.98|31835
1629230100000|2021-08-17 19:55:00|4444.63|4444.23|4450.13|4449.73|4450.13|4449.73|4444.13|4443.73|71337
1629230400000|2021-08-17 20:00:00|4449.29|4448.89|4442.64|4442.04|4450.14|4449.54|4442.64|4442.04|30886
1629230700000|2021-08-17 20:05:00|4442.39|4441.79|4445.14|4444.54|4445.89|4445.29|4442.39|4441.79|10469
1629231000000|2021-08-17 20:10:00|4444.89|4444.29|4443.01|4442.41|4445.14|4444.54|4442.89|4442.29|9515
1629231300000|2021-08-17 20:15:00|4443.14|4442.54|4443.01|4442.41|4443.89|4443.29|4442.89|4442.29|1397
1629231600000|2021-08-17 20:20:00|4443.14|4442.54|4443.14|4442.54|4443.64|4443.04|4442.89|4442.29|395
1629231900000|2021-08-17 20:25:00|4443.39|4442.79|4442.64|4442.04|4443.39|4442.79|4442.39|4441.79|731
1629232200000|2021-08-17 20:30:00|4442.51|4441.91|4440.89|4440.29|4442.51|4441.91|4440.64|4440.04|1549
1629232500000|2021-08-17 20:35:00|4441.14|4440.54|4441.39|4440.79|4442.14|4441.54|4441.14|4440.54|1043
1629232800000|2021-08-17 20:40:00|4441.26|4440.66|4440.89|4440.29|4441.89|4441.29|4440.89|4440.29|488
1629233100000|2021-08-17 20:45:00|4441.01|4440.41|4441.39|4440.79|4441.89|4441.29|4440.89|4440.29|779
1629233400000|2021-08-17 20:50:00|4441.14|4440.54|4441.89|4441.29|4441.89|4441.29|4440.89|4440.29|759
1629233700000|2021-08-17 20:55:00|4442.01|4441.41|4442.82|4441.32|4443.14|4442.54|4441.89|4441.29|1636
1629234000000|2021-08-17 21:00:00|4443|4441.5|4443.04|4441.54|4443.04|4441.54|4443|4441.5|9
1629234300000|2021-08-17 21:05:00|4443|4441.5|4443|4441.5|4443|4441.5|4442.82|4441.32|0
1629234600000|2021-08-17 21:10:00|4442.96|4441.46|4442.53|4441.03|4442.96|4441.46|4442.5|4441|0
1629234900000|2021-08-17 21:15:00|4442.64|4441.14|4442.79|4441.29|4442.79|4441.29|4442.64|4441.14|0
1629235200000|2021-08-17 21:20:00|4442.71|4441.21|4442.53|4441.03|4442.71|4441.21|4442.46|4440.96|0
1629235500000|2021-08-17 21:25:00|4442.57|4441.07|4442.82|4441.32|4442.86|4441.36|4442.57|4441.07|0
1629235800000|2021-08-17 21:30:00|4442.75|4441.25|4442.75|4441.25|4442.75|4441.25|4442.75|4441.25|0
1629236100000|2021-08-17 21:35:00|4442.71|4441.21|4442.82|4441.32|4442.86|4441.36|4442.71|4441.21|0
1629236400000|2021-08-17 21:40:00|4442.75|4441.25|4443|4441.5|4443|4441.5|4442.75|4441.25|0
1629236700000|2021-08-17 21:45:00|4442.82|4441.32|4442.82|4441.32|4442.89|4441.39|4442.82|4441.32|0
1629237000000|2021-08-17 21:50:00|4442.64|4441.14|4442.2|4440.7|4442.68|4441.18|4442.09|4440.59|0
1629237300000|2021-08-17 21:55:00|4442.17|4440.67|4442.24|4440.74|4442.57|4441.07|4442.09|4440.59|0
1629237600000|2021-08-17 22:00:00|4441.26|4440.66|4443.39|4442.79|4443.51|4442.91|4441.26|4440.66|786
1629237900000|2021-08-17 22:05:00|4443.64|4443.04|4443.64|4443.04|4443.89|4443.29|4443.39|4442.79|469
1629238200000|2021-08-17 22:10:00|4443.89|4443.29|4443.64|4443.04|4443.89|4443.29|4443.14|4442.54|357
1629238500000|2021-08-17 22:15:00|4443.39|4442.79|4442.64|4442.04|4443.39|4442.79|4442.64|4442.04|240
1629238800000|2021-08-17 22:20:00|4442.76|4442.16|4442.39|4441.79|4443.14|4442.54|4442.39|4441.79|247
1629239100000|2021-08-17 22:25:00|4442.51|4441.91|4442.39|4441.79|4442.89|4442.29|4442.39|4441.79|199
1629239400000|2021-08-17 22:30:00|4442.51|4441.91|4442.64|4442.04|4442.89|4442.29|4442.14|4441.54|185
1629239700000|2021-08-17 22:35:00|4442.76|4442.16|4443.14|4442.54|4443.14|4442.54|4441.89|4441.29|322
1629240000000|2021-08-17 22:40:00|4443.26|4442.66|4441.14|4440.54|4443.26|4442.66|4440.89|4440.29|668
1629240300000|2021-08-17 22:45:00|4440.89|4440.29|4440.39|4439.79|4441.14|4440.54|4439.39|4438.79|874
1629240600000|2021-08-17 22:50:00|4440.64|4440.04|4441.89|4441.29|4441.89|4441.29|4440.64|4440.04|328
1629240900000|2021-08-17 22:55:00|4441.76|4441.16|4442.14|4441.54|4442.39|4441.79|4441.64|4441.04|228
1629241200000|2021-08-17 23:00:00|4442.39|4441.79|4442.64|4442.04|4443.14|4442.54|4442.39|4441.79|393
1629241500000|2021-08-17 23:05:00|4442.51|4441.91|4442.64|4442.04|4442.76|4442.16|4441.89|4441.29|314
1629241800000|2021-08-17 23:10:00|4442.89|4442.29|4442.64|4442.04|4443.14|4442.54|4442.64|4442.04|351
1629242100000|2021-08-17 23:15:00|4442.76|4442.16|4441.64|4441.04|4442.76|4442.16|4441.14|4440.54|411
1629242400000|2021-08-17 23:20:00|4441.76|4441.16|4441.89|4441.29|4442.14|4441.54|4441.76|4441.16|147
1629242700000|2021-08-17 23:25:00|4441.39|4440.79|4442.64|4442.04|4443.26|4442.66|4441.39|4440.79|537
1629243000000|2021-08-17 23:30:00|4442.14|4441.54|4441.39|4440.79|4442.39|4441.79|4440.89|4440.29|257
1629243300000|2021-08-17 23:35:00|4441.14|4440.54|4440.64|4440.04|4441.64|4441.04|4440.39|4439.79|284
1629243600000|2021-08-17 23:40:00|4440.89|4440.29|4440.89|4440.29|4441.39|4440.79|4440.64|4440.04|239
1629243900000|2021-08-17 23:45:00|4440.64|4440.04|4439.39|4438.79|4441.39|4440.79|4439.39|4438.79|442
1629244200000|2021-08-17 23:50:00|4439.64|4439.04|4439.64|4439.04|4440.14|4439.54|4438.76|4438.16|671
1629244500000|2021-08-17 23:55:00|4439.51|4438.91|4438.39|4437.79|4439.64|4439.04|4438.39|4437.79|700
1629244800000|2021-08-18 00:00:00|4438.64|4438.04|4437.64|4437.04|4439.89|4439.29|4437.39|4436.79|2050
1629245100000|2021-08-18 00:05:00|4437.89|4437.29|4439.64|4439.04|4439.89|4439.29|4437.39|4436.79|1120
1629245400000|2021-08-18 00:10:00|4439.76|4439.16|4440.89|4440.29|4441.14|4440.54|4439.64|4439.04|685
1629245700000|2021-08-18 00:15:00|4441.14|4440.54|4440.14|4439.54|4442.14|4441.54|4439.89|4439.29|1393
1629246000000|2021-08-18 00:20:00|4440.26|4439.66|4439.89|4439.29|4440.64|4440.04|4439.51|4438.91|575
1629246300000|2021-08-18 00:25:00|4439.64|4439.04|4440.89|4440.29|4441.64|4441.04|4439.64|4439.04|460
1629246600000|2021-08-18 00:30:00|4441.14|4440.54|4442.39|4441.79|4442.89|4442.29|4441.14|4440.54|640
1629246900000|2021-08-18 00:35:00|4442.64|4442.04|4441.89|4441.29|4442.64|4442.04|4441.89|4441.29|348
1629247200000|2021-08-18 00:40:00|4442.01|4441.41|4443.14|4442.54|4443.64|4443.04|4441.89|4441.29|572
1629247500000|2021-08-18 00:45:00|4443.01|4442.41|4443.64|4443.04|4444.14|4443.54|4442.89|4442.29|572
1629247800000|2021-08-18 00:50:00|4443.89|4443.29|4443.64|4443.04|4444.64|4444.04|4443.39|4442.79|766
1629248100000|2021-08-18 00:55:00|4443.39|4442.79|4443.14|4442.54|4443.64|4443.04|4442.89|4442.29|334
1629248400000|2021-08-18 01:00:00|4443.26|4442.66|4444.89|4444.29|4445.14|4444.54|4442.39|4441.79|1062
1629248700000|2021-08-18 01:05:00|4445.01|4444.41|4445.14|4444.54|4445.64|4445.04|4444.39|4443.79|970
1629249000000|2021-08-18 01:10:00|4445.39|4444.79|4446.64|4446.04|4446.64|4446.04|4445.39|4444.79|1094
1629249300000|2021-08-18 01:15:00|4446.76|4446.16|4447.39|4446.79|4447.89|4447.29|4446.76|4446.16|1439
1629249600000|2021-08-18 01:20:00|4447.26|4446.66|4446.64|4446.04|4447.39|4446.79|4446.64|4446.04|598
1629249900000|2021-08-18 01:25:00|4446.76|4446.16|4447.64|4447.04|4447.89|4447.29|4446.64|4446.04|874
1629250200000|2021-08-18 01:30:00|4447.39|4446.79|4447.89|4447.29|4448.39|4447.79|4446.89|4446.29|1036
1629250500000|2021-08-18 01:35:00|4448.01|4447.41|4446.89|4446.29|4448.26|4447.66|4446.89|4446.29|672
1629250800000|2021-08-18 01:40:00|4447.14|4446.54|4445.89|4445.29|4447.14|4446.54|4445.14|4444.54|1099
1629251100000|2021-08-18 01:45:00|4445.76|4445.16|4446.64|4446.04|4446.89|4446.29|4445.64|4445.04|642
1629251400000|2021-08-18 01:50:00|4446.39|4445.79|4446.14|4445.54|4447.39|4446.79|4446.14|4445.54|524
1629251700000|2021-08-18 01:55:00|4446.01|4445.41|4445.89|4445.29|4446.14|4445.54|4445.64|4445.04|404
1629252000000|2021-08-18 02:00:00|4446.01|4445.41|4446.14|4445.54|4446.39|4445.79|4444.89|4444.29|1173
1629252300000|2021-08-18 02:05:00|4446.01|4445.41|4446.64|4446.04|4447.14|4446.54|4445.89|4445.29|440
1629252600000|2021-08-18 02:10:00|4446.76|4446.16|4447.89|4447.29|4447.89|4447.29|4446.64|4446.04|447
1629252900000|2021-08-18 02:15:00|4448.01|4447.41|4449.14|4448.54|4449.39|4448.79|4448.01|4447.41|1495
1629253200000|2021-08-18 02:20:00|4448.89|4448.29|4449.14|4448.54|4449.39|4448.79|4448.89|4448.29|391
1629253500000|2021-08-18 02:25:00|4449.01|4448.41|4449.14|4448.54|4450.14|4449.54|4448.89|4448.29|1008
1629253800000|2021-08-18 02:30:00|4449.26|4448.66|4449.39|4448.79|4449.64|4449.04|4449.14|4448.54|395
1629254100000|2021-08-18 02:35:00|4449.64|4449.04|4451.14|4450.54|4451.14|4450.54|4449.39|4448.79|797
1629254400000|2021-08-18 02:40:00|4450.89|4450.29|4450.64|4450.04|4451.14|4450.54|4449.64|4449.04|493
1629254700000|2021-08-18 02:45:00|4450.89|4450.29|4450.64|4450.04|4451.01|4450.41|4450.14|4449.54|384
1629255000000|2021-08-18 02:50:00|4450.51|4449.91|4450.14|4449.54|4451.14|4450.54|4449.89|4449.29|1146
1629255300000|2021-08-18 02:55:00|4450.26|4449.66|4450.39|4449.79|4450.39|4449.79|4449.64|4449.04|490
1629255600000|2021-08-18 03:00:00|4450.51|4449.91|4451.64|4451.04|4451.89|4451.29|4450.39|4449.79|793
1629255900000|2021-08-18 03:05:00|4451.51|4450.91|4450.39|4449.79|4451.64|4451.04|4449.89|4449.29|702
1629256200000|2021-08-18 03:10:00|4450.26|4449.66|4451.39|4450.79|4451.64|4451.04|4450.14|4449.54|427
1629256500000|2021-08-18 03:15:00|4451.14|4450.54|4452.64|4452.04|4452.89|4452.29|4451.14|4450.54|782
1629256800000|2021-08-18 03:20:00|4452.39|4451.79|4452.64|4452.04|4452.89|4452.29|4451.64|4451.04|707
1629257100000|2021-08-18 03:25:00|4452.51|4451.91|4452.39|4451.79|4452.51|4451.91|4451.89|4451.29|452
1629257400000|2021-08-18 03:30:00|4452.64|4452.04|4452.14|4451.54|4452.89|4452.29|4451.89|4451.29|438
1629257700000|2021-08-18 03:35:00|4451.89|4451.29|4452.14|4451.54|4452.39|4451.79|4451.89|4451.29|299
1629258000000|2021-08-18 03:40:00|4452.01|4451.41|4451.39|4450.79|4452.14|4451.54|4450.89|4450.29|387
1629258300000|2021-08-18 03:45:00|4451.51|4450.91|4452.14|4451.54|4452.14|4451.54|4451.51|4450.91|234
1629258600000|2021-08-18 03:50:00|4452.26|4451.66|4452.14|4451.54|4452.39|4451.79|4452.14|4451.54|193
1629258900000|2021-08-18 03:55:00|4451.89|4451.29|4451.64|4451.04|4452.39|4451.79|4451.64|4451.04|308
1629259200000|2021-08-18 04:00:00|4451.76|4451.16|4451.89|4451.29|4452.14|4451.54|4451.64|4451.04|286
1629259500000|2021-08-18 04:05:00|4451.64|4451.04|4451.89|4451.29|4452.14|4451.54|4451.64|4451.04|189
1629259800000|2021-08-18 04:10:00|4452.01|4451.41|4452.64|4452.04|4452.64|4452.04|4451.64|4451.04|367
1629260100000|2021-08-18 04:15:00|4452.76|4452.16|4452.14|4451.54|4453.01|4452.41|4452.14|4451.54|298
1629260400000|2021-08-18 04:20:00|4452.01|4451.41|4453.39|4452.79|4453.39|4452.79|4452.01|4451.41|465
1629260700000|2021-08-18 04:25:00|4453.14|4452.54|4453.39|4452.79|4453.64|4453.04|4453.14|4452.54|461
1629261000000|2021-08-18 04:30:00|4453.26|4452.66|4453.14|4452.54|4453.39|4452.79|4453.14|4452.54|171
1629261300000|2021-08-18 04:35:00|4453.01|4452.41|4453.14|4452.54|4453.14|4452.54|4452.89|4452.29|117
1629261600000|2021-08-18 04:40:00|4453.01|4452.41|4452.39|4451.79|4453.01|4452.41|4452.14|4451.54|469
1629261900000|2021-08-18 04:45:00|4452.64|4452.04|4452.39|4451.79|4452.64|4452.04|4452.14|4451.54|214
1629262200000|2021-08-18 04:50:00|4452.26|4451.66|4451.89|4451.29|4452.64|4452.04|4451.89|4451.29|394
1629262500000|2021-08-18 04:55:00|4452.14|4451.54|4451.89|4451.29|4452.14|4451.54|4451.64|4451.04|286
1629262800000|2021-08-18 05:00:00|4452.14|4451.54|4452.89|4452.29|4453.14|4452.54|4451.89|4451.29|483
1629263100000|2021-08-18 05:05:00|4453.14|4452.54|4452.89|4452.29|4453.14|4452.54|4452.64|4452.04|193
1629263400000|2021-08-18 05:10:00|4453.01|4452.41|4453.39|4452.79|4453.64|4453.04|4452.89|4452.29|320
1629263700000|2021-08-18 05:15:00|4453.51|4452.91|4453.01|4452.41|4453.51|4452.91|4452.64|4452.04|268
1629264000000|2021-08-18 05:20:00|4452.89|4452.29|4452.64|4452.04|4453.14|4452.54|4452.64|4452.04|276
1629264300000|2021-08-18 05:25:00|4452.51|4451.91|4452.14|4451.54|4452.89|4452.29|4452.14|4451.54|391
1629264600000|2021-08-18 05:30:00|4452.39|4451.79|4452.39|4451.79|4452.64|4452.04|4451.76|4451.16|657
1629264900000|2021-08-18 05:35:00|4452.26|4451.66|4452.64|4452.04|4452.64|4452.04|4452.14|4451.54|179
1629265200000|2021-08-18 05:40:00|4452.39|4451.79|4451.89|4451.29|4452.64|4452.04|4451.89|4451.29|259
1629265500000|2021-08-18 05:45:00|4452.01|4451.41|4451.89|4451.29|4452.14|4451.54|4451.89|4451.29|186
1629265800000|2021-08-18 05:50:00|4452.14|4451.54|4451.64|4451.04|4452.14|4451.54|4451.39|4450.79|406
1629266100000|2021-08-18 05:55:00|4451.76|4451.16|4451.89|4451.29|4452.14|4451.54|4451.64|4451.04|479
1629266400000|2021-08-18 06:00:00|4452.14|4451.54|4450.64|4450.04|4452.39|4451.79|4450.39|4449.79|1024
1629266700000|2021-08-18 06:05:00|4450.39|4449.79|4451.14|4450.54|4451.89|4451.29|4450.39|4449.79|587
1629267000000|2021-08-18 06:10:00|4451.39|4450.79|4452.14|4451.54|4452.26|4451.66|4451.01|4450.41|602
1629267300000|2021-08-18 06:15:00|4452.26|4451.66|4450.89|4450.29|4452.26|4451.66|4450.89|4450.29|403
1629267600000|2021-08-18 06:20:00|4451.01|4450.41|4450.76|4450.16|4451.14|4450.54|4450.39|4449.79|659
1629267900000|2021-08-18 06:25:00|4450.64|4450.04|4450.14|4449.54|4451.39|4450.79|4450.14|4449.54|528
1629268200000|2021-08-18 06:30:00|4450.01|4449.41|4449.39|4448.79|4450.64|4450.04|4449.39|4448.79|877
1629268500000|2021-08-18 06:35:00|4449.64|4449.04|4449.39|4448.79|4449.89|4449.29|4449.39|4448.79|529
1629268800000|2021-08-18 06:40:00|4449.64|4449.04|4449.39|4448.79|4449.76|4449.16|4449.14|4448.54|393
1629269100000|2021-08-18 06:45:00|4449.51|4448.91|4449.89|4449.29|4450.64|4450.04|4449.39|4448.79|550
1629269400000|2021-08-18 06:50:00|4449.76|4449.16|4450.89|4450.29|4450.89|4450.29|4449.64|4449.04|427
1629269700000|2021-08-18 06:55:00|4450.64|4450.04|4450.14|4449.54|4450.89|4450.29|4449.51|4448.91|551
1629270000000|2021-08-18 07:00:00|4449.89|4449.29|4451.76|4451.16|4452.14|4451.54|4449.39|4448.79|2441
1629270300000|2021-08-18 07:05:00|4451.64|4451.04|4451.14|4450.54|4452.14|4451.54|4450.64|4450.04|1325
1629270600000|2021-08-18 07:10:00|4451.01|4450.41|4450.14|4449.54|4451.89|4451.29|4449.64|4449.04|1620
1629270900000|2021-08-18 07:15:00|4450.39|4449.79|4449.14|4448.54|4450.39|4449.79|4448.89|4448.29|1301
1629271200000|2021-08-18 07:20:00|4449.01|4448.41|4449.39|4448.79|4449.89|4449.29|4448.64|4448.04|887
1629271500000|2021-08-18 07:25:00|4449.51|4448.91|4448.64|4448.04|4449.51|4448.91|4447.89|4447.29|923
1629271800000|2021-08-18 07:30:00|4448.51|4447.91|4445.39|4444.79|4448.64|4448.04|4444.64|4444.04|2822
1629272100000|2021-08-18 07:35:00|4445.14|4444.54|4445.14|4444.54|4445.26|4444.66|4444.14|4443.54|1377
1629272400000|2021-08-18 07:40:00|4445.01|4444.41|4443.89|4443.29|4445.64|4445.04|4443.89|4443.29|1163
1629272700000|2021-08-18 07:45:00|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4442.39|4441.79|2146
1629273000000|2021-08-18 07:50:00|4443.64|4443.04|4443.89|4443.29|4444.64|4444.04|4442.89|4442.29|949
1629273300000|2021-08-18 07:55:00|4444.01|4443.41|4443.39|4442.79|4444.14|4443.54|4442.39|4441.79|1128
1629273600000|2021-08-18 08:00:00|4443.26|4442.66|4446.14|4445.54|4446.39|4445.79|4442.89|4442.29|1505
1629273900000|2021-08-18 08:05:00|4446.39|4445.79|4447.39|4446.79|4447.89|4447.29|4446.14|4445.54|1549
1629274200000|2021-08-18 08:10:00|4447.26|4446.66|4445.14|4444.54|4447.26|4446.66|4445.14|4444.54|802
1629274500000|2021-08-18 08:15:00|4445.26|4444.66|4443.39|4442.79|4445.39|4444.79|4443.14|4442.54|889
1629274800000|2021-08-18 08:20:00|4443.64|4443.04|4443.89|4443.29|4446.14|4445.54|4443.14|4442.54|1400
1629275100000|2021-08-18 08:25:00|4443.64|4443.04|4442.64|4442.04|4444.64|4444.04|4442.39|4441.79|1555
1629275400000|2021-08-18 08:30:00|4442.76|4442.16|4444.14|4443.54|4444.39|4443.79|4441.64|4441.04|1696
1629275700000|2021-08-18 08:35:00|4443.89|4443.29|4444.39|4443.79|4445.39|4444.79|4443.39|4442.79|630
1629276000000|2021-08-18 08:40:00|4444.51|4443.91|4442.89|4442.29|4444.51|4443.91|4442.64|4442.04|579
1629276300000|2021-08-18 08:45:00|4442.76|4442.16|4443.76|4443.16|4443.89|4443.29|4440.89|4440.29|1121
1629276600000|2021-08-18 08:50:00|4443.89|4443.29|4442.14|4441.54|4443.89|4443.29|4441.89|4441.29|753
1629276900000|2021-08-18 08:55:00|4442.01|4441.41|4443.89|4443.29|4444.14|4443.54|4441.14|4440.54|1124
1629277200000|2021-08-18 09:00:00|4443.76|4443.16|4443.14|4442.54|4444.14|4443.54|4443.14|4442.54|546
1629277500000|2021-08-18 09:05:00|4443.26|4442.66|4443.64|4443.04|4443.89|4443.29|4442.39|4441.79|1003
1629277800000|2021-08-18 09:10:00|4443.89|4443.29|4445.14|4444.54|4445.39|4444.79|4442.89|4442.29|746
1629278100000|2021-08-18 09:15:00|4445.26|4444.66|4445.64|4445.04|4445.64|4445.04|4444.89|4444.29|558
1629278400000|2021-08-18 09:20:00|4445.89|4445.29|4444.89|4444.29|4445.89|4445.29|4444.89|4444.29|2030
1629278700000|2021-08-18 09:25:00|4445.14|4444.54|4445.14|4444.54|4445.51|4444.91|4444.14|4443.54|1382
1629279000000|2021-08-18 09:30:00|4445.01|4444.41|4444.64|4444.04|4445.14|4444.54|4443.14|4442.54|880
1629279300000|2021-08-18 09:35:00|4444.51|4443.91|4443.89|4443.29|4444.64|4444.04|4443.39|4442.79|760
1629279600000|2021-08-18 09:40:00|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4442.89|4442.29|676
1629279900000|2021-08-18 09:45:00|4444.01|4443.41|4443.14|4442.54|4444.01|4443.41|4442.89|4442.29|1492
1629280200000|2021-08-18 09:50:00|4442.89|4442.29|4442.89|4442.29|4443.14|4442.54|4441.89|4441.29|1148
1629280500000|2021-08-18 09:55:00|4443.14|4442.54|4442.14|4441.54|4443.14|4442.54|4441.89|4441.29|1186
1629280800000|2021-08-18 10:00:00|4442.26|4441.66|4442.14|4441.54|4442.39|4441.79|4440.89|4440.29|937
1629281100000|2021-08-18 10:05:00|4442.01|4441.41|4441.64|4441.04|4442.64|4442.04|4441.26|4440.66|590
1629281400000|2021-08-18 10:10:00|4441.76|4441.16|4442.14|4441.54|4442.39|4441.79|4441.64|4441.04|565
1629281700000|2021-08-18 10:15:00|4442.26|4441.66|4440.89|4440.29|4442.64|4442.04|4440.89|4440.29|599
1629282000000|2021-08-18 10:20:00|4441.14|4440.54|4441.01|4440.41|4441.39|4440.79|4440.14|4439.54|1424
1629282300000|2021-08-18 10:25:00|4441.14|4440.54|4441.14|4440.54|4441.89|4441.29|4440.64|4440.04|1133
1629282600000|2021-08-18 10:30:00|4441.39|4440.79|4442.64|4442.04|4443.14|4442.54|4441.14|4440.54|1846
1629282900000|2021-08-18 10:35:00|4442.89|4442.29|4443.89|4443.29|4444.14|4443.54|4442.89|4442.29|1774
1629283200000|2021-08-18 10:40:00|4444.14|4443.54|4445.39|4444.79|4445.64|4445.04|4444.01|4443.41|1603
1629283500000|2021-08-18 10:45:00|4445.51|4444.91|4445.39|4444.79|4445.64|4445.04|4444.89|4444.29|547
1629283800000|2021-08-18 10:50:00|4445.51|4444.91|4448.14|4447.54|4448.39|4447.79|4445.39|4444.79|2629
1629284100000|2021-08-18 10:55:00|4447.89|4447.29|4447.39|4446.79|4448.14|4447.54|4446.89|4446.29|1166
1629284400000|2021-08-18 11:00:00|4447.64|4447.04|4447.39|4446.79|4448.39|4447.79|4447.14|4446.54|1197
1629284700000|2021-08-18 11:05:00|4447.26|4446.66|4448.39|4447.79|4448.39|4447.79|4447.01|4446.41|846
1629285000000|2021-08-18 11:10:00|4448.26|4447.66|4445.14|4444.54|4448.26|4447.66|4445.14|4444.54|1325
1629285300000|2021-08-18 11:15:00|4445.26|4444.66|4444.89|4444.29|4445.39|4444.79|4443.89|4443.29|1042
1629285600000|2021-08-18 11:20:00|4445.14|4444.54|4445.14|4444.54|4445.39|4444.79|4443.89|4443.29|1144
1629285900000|2021-08-18 11:25:00|4445.26|4444.66|4443.89|4443.29|4445.39|4444.79|4443.64|4443.04|682
1629286200000|2021-08-18 11:30:00|4443.76|4443.16|4444.14|4443.54|4444.39|4443.79|4443.39|4442.79|755
1629286500000|2021-08-18 11:35:00|4444.01|4443.41|4444.64|4444.04|4444.76|4444.16|4443.89|4443.29|602
1629286800000|2021-08-18 11:40:00|4444.76|4444.16|4443.89|4443.29|4444.76|4444.16|4443.89|4443.29|643
1629287100000|2021-08-18 11:45:00|4443.76|4443.16|4445.14|4444.54|4445.51|4444.91|4443.39|4442.79|1002
1629287400000|2021-08-18 11:50:00|4445.39|4444.79|4444.14|4443.54|4445.39|4444.79|4444.14|4443.54|576
1629287700000|2021-08-18 11:55:00|4444.39|4443.79|4444.39|4443.79|4444.89|4444.29|4443.89|4443.29|828
1629288000000|2021-08-18 12:00:00|4444.51|4443.91|4446.39|4445.79|4446.39|4445.79|4444.39|4443.79|1439
1629288300000|2021-08-18 12:05:00|4446.14|4445.54|4443.89|4443.29|4446.39|4445.79|4443.89|4443.29|1087
1629288600000|2021-08-18 12:10:00|4444.14|4443.54|4442.89|4442.29|4444.14|4443.54|4442.39|4441.79|2047
1629288900000|2021-08-18 12:15:00|4443.14|4442.54|4443.89|4443.29|4444.39|4443.79|4443.14|4442.54|1064
1629289200000|2021-08-18 12:20:00|4443.76|4443.16|4444.64|4444.04|4444.76|4444.16|4443.39|4442.79|1436
1629289500000|2021-08-18 12:25:00|4444.39|4443.79|4442.64|4442.04|4444.64|4444.04|4442.39|4441.79|2237
1629289800000|2021-08-18 12:30:00|4442.51|4441.91|4443.39|4442.79|4443.64|4443.04|4442.14|4441.54|1459
1629290100000|2021-08-18 12:35:00|4443.64|4443.04|4443.39|4442.79|4444.64|4444.04|4442.64|4442.04|1344
1629290400000|2021-08-18 12:40:00|4443.64|4443.04|4442.64|4442.04|4443.89|4443.29|4442.64|4442.04|2546
1629290700000|2021-08-18 12:45:00|4442.89|4442.29|4440.64|4440.04|4443.14|4442.54|4439.39|4438.79|3521
1629291000000|2021-08-18 12:50:00|4440.39|4439.79|4439.89|4439.29|4440.64|4440.04|4439.64|4439.04|2252
1629291300000|2021-08-18 12:55:00|4440.01|4439.41|4440.64|4440.04|4441.64|4441.04|4440.01|4439.41|1992
1629291600000|2021-08-18 13:00:00|4440.89|4440.29|4440.14|4439.54|4441.39|4440.79|4439.39|4438.79|1880
1629291900000|2021-08-18 13:05:00|4439.89|4439.29|4441.14|4440.54|4441.14|4440.54|4439.76|4439.16|1202
1629292200000|2021-08-18 13:10:00|4441.26|4440.66|4438.39|4437.79|4441.39|4440.79|4438.39|4437.79|2200
1629292500000|2021-08-18 13:15:00|4438.14|4437.54|4437.89|4437.29|4438.39|4437.79|4436.64|4436.04|4985
1629292800000|2021-08-18 13:20:00|4438.14|4437.54|4438.64|4438.04|4438.64|4438.04|4437.39|4436.79|2187
1629293100000|2021-08-18 13:25:00|4438.51|4437.91|4437.64|4437.04|4439.01|4438.41|4436.14|4435.54|5488
1629293400000|2021-08-18 13:30:00|4437.54|4437.14|4436.04|4435.64|4440.04|4439.64|4435.04|4434.64|32731
1629293700000|2021-08-18 13:35:00|4435.79|4435.39|4438.79|4438.39|4440.79|4440.39|4435.79|4435.39|20547
1629294000000|2021-08-18 13:40:00|4438.54|4438.14|4442.54|4442.14|4442.54|4442.14|4437.79|4437.39|17377
1629294300000|2021-08-18 13:45:00|4442.29|4441.89|4441.54|4441.14|4444.54|4444.14|4440.79|4440.39|19422
1629294600000|2021-08-18 13:50:00|4441.79|4441.39|4445.79|4445.39|4445.79|4445.39|4439.29|4438.89|19161
1629294900000|2021-08-18 13:55:00|4445.54|4445.14|4449.04|4448.64|4449.29|4448.89|4445.54|4445.14|23656
1629295200000|2021-08-18 14:00:00|4448.79|4448.39|4449.29|4448.89|4449.79|4449.39|4446.79|4446.39|20597
1629295500000|2021-08-18 14:05:00|4449.04|4448.64|4447.54|4447.14|4449.04|4448.64|4446.79|4446.39|14980
1629295800000|2021-08-18 14:10:00|4447.79|4447.39|4451.54|4451.14|4451.66|4451.26|4447.66|4447.26|17251
1629296100000|2021-08-18 14:15:00|4451.66|4451.26|4453.54|4453.14|4454.29|4453.89|4450.29|4449.89|16314
1629296400000|2021-08-18 14:20:00|4453.29|4452.89|4453.29|4452.89|4453.66|4453.26|4451.29|4450.89|13034
1629296700000|2021-08-18 14:25:00|4453.04|4452.64|4450.04|4449.64|4453.29|4452.89|4449.04|4448.64|12321
1629297000000|2021-08-18 14:30:00|4450.29|4449.89|4452.29|4451.89|4453.04|4452.64|4450.29|4449.89|11762
1629297300000|2021-08-18 14:35:00|4452.04|4451.64|4448.54|4448.14|4452.79|4452.39|4448.54|4448.14|15796
1629297600000|2021-08-18 14:40:00|4448.66|4448.26|4446.29|4445.89|4448.79|4448.39|4445.29|4444.89|20543
1629297900000|2021-08-18 14:45:00|4446.04|4445.64|4447.54|4447.14|4448.04|4447.64|4445.04|4444.64|15721
1629298200000|2021-08-18 14:50:00|4447.29|4446.89|4448.29|4447.89|4451.54|4451.14|4447.29|4446.89|12523
1629298500000|2021-08-18 14:55:00|4448.54|4448.14|4446.04|4445.64|4448.79|4448.39|4444.54|4444.14|12248
1629298800000|2021-08-18 15:00:00|4446.29|4445.89|4444.04|4443.64|4446.29|4445.89|4443.04|4442.64|13939
1629299100000|2021-08-18 15:05:00|4444.29|4443.89|4445.29|4444.89|4446.54|4446.14|4444.04|4443.64|12116
1629299400000|2021-08-18 15:10:00|4445.54|4445.14|4442.54|4442.14|4446.04|4445.64|4441.54|4441.14|11196
1629299700000|2021-08-18 15:15:00|4442.29|4441.89|4443.29|4442.89|4443.54|4443.14|4440.79|4440.39|10626
1629300000000|2021-08-18 15:20:00|4443.04|4442.64|4443.29|4442.89|4444.29|4443.89|4441.79|4441.39|12574
1629300300000|2021-08-18 15:25:00|4443.04|4442.64|4444.04|4443.64|4444.79|4444.39|4442.54|4442.14|9130
1629300600000|2021-08-18 15:30:00|4443.91|4443.51|4442.04|4441.64|4444.54|4444.14|4441.04|4440.64|11696
1629300900000|2021-08-18 15:35:00|4441.79|4441.39|4442.54|4442.14|4443.79|4443.39|4439.54|4439.14|14398
1629301200000|2021-08-18 15:40:00|4442.29|4441.89|4444.29|4443.89|4444.54|4444.14|4442.04|4441.64|7851
1629301500000|2021-08-18 15:45:00|4444.04|4443.64|4441.04|4440.64|4445.54|4445.14|4441.04|4440.64|9318
1629301800000|2021-08-18 15:50:00|4441.29|4440.89|4441.04|4440.64|4443.04|4442.64|4440.04|4439.64|8328
1629302100000|2021-08-18 15:55:00|4441.29|4440.89|4441.54|4441.14|4443.29|4442.89|4440.54|4440.14|7795
1629302400000|2021-08-18 16:00:00|4441.79|4441.39|4442.54|4442.14|4443.54|4443.14|4440.79|4440.39|5680
1629302700000|2021-08-18 16:05:00|4442.79|4442.39|4443.79|4443.39|4444.54|4444.14|4442.29|4441.89|5264
1629303000000|2021-08-18 16:10:00|4443.54|4443.14|4444.04|4443.64|4445.04|4444.64|4443.54|4443.14|4636
1629303300000|2021-08-18 16:15:00|4444.16|4443.76|4443.54|4443.14|4444.54|4444.14|4442.29|4441.89|5646
1629303600000|2021-08-18 16:20:00|4443.79|4443.39|4440.04|4439.64|4443.91|4443.51|4440.04|4439.64|5849
1629303900000|2021-08-18 16:25:00|4440.29|4439.89|4438.04|4437.64|4441.41|4441.01|4437.79|4437.39|13907
1629304200000|2021-08-18 16:30:00|4438.29|4437.89|4439.54|4439.14|4440.04|4439.64|4438.04|4437.64|8590
1629304500000|2021-08-18 16:35:00|4439.29|4438.89|4439.29|4438.89|4439.54|4439.14|4438.16|4437.76|7051
1629304800000|2021-08-18 16:40:00|4439.54|4439.14|4439.54|4439.14|4440.29|4439.89|4438.04|4437.64|6296
1629305100000|2021-08-18 16:45:00|4439.66|4439.26|4440.04|4439.64|4440.29|4439.89|4438.79|4438.39|4510
1629305400000|2021-08-18 16:50:00|4439.79|4439.39|4440.04|4439.64|4440.79|4440.39|4438.54|4438.14|4949
1629305700000|2021-08-18 16:55:00|4440.16|4439.76|4441.79|4441.39|4441.79|4441.39|4439.54|4439.14|6627
1629306000000|2021-08-18 17:00:00|4441.54|4441.14|4440.04|4439.64|4441.79|4441.39|4439.04|4438.64|7498
1629306300000|2021-08-18 17:05:00|4440.29|4439.89|4441.04|4440.64|4441.04|4440.64|4438.54|4438.14|4316
1629306600000|2021-08-18 17:10:00|4440.91|4440.51|4441.29|4440.89|4441.54|4441.14|4440.29|4439.89|4087
1629306900000|2021-08-18 17:15:00|4441.16|4440.76|4439.79|4439.39|4441.54|4441.14|4439.04|4438.64|5259
1629307200000|2021-08-18 17:20:00|4439.91|4439.51|4438.54|4438.14|4440.04|4439.64|4438.54|4438.14|4439
1629307500000|2021-08-18 17:25:00|4438.29|4437.89|4438.54|4438.14|4438.79|4438.39|4436.79|4436.39|7603
1629307800000|2021-08-18 17:30:00|4438.41|4438.01|4439.29|4438.89|4440.29|4439.89|4438.29|4437.89|6488
1629308100000|2021-08-18 17:35:00|4439.04|4438.64|4439.91|4439.51|4440.04|4439.64|4438.79|4438.39|4621
1629308400000|2021-08-18 17:40:00|4440.04|4439.64|4440.54|4440.14|4440.54|4440.14|4439.29|4438.89|3038
1629308700000|2021-08-18 17:45:00|4440.29|4439.89|4441.04|4440.64|4441.54|4441.14|4440.29|4439.89|4208
1629309000000|2021-08-18 17:50:00|4440.91|4440.51|4442.04|4441.64|4442.29|4441.89|4440.79|4440.39|3401
1629309300000|2021-08-18 17:55:00|4442.29|4441.89|4441.29|4440.89|4442.54|4442.14|4441.29|4440.89|5615
1629309600000|2021-08-18 18:00:00|4441.54|4441.14|4449.75|4449.35|4450|4449.6|4440.66|4440.26|24384
1629309900000|2021-08-18 18:05:00|4450|4449.6|4445.75|4445.35|4450.5|4450.1|4444.75|4444.35|19708
1629310200000|2021-08-18 18:10:00|4446|4445.6|4433.5|4433.1|4447.25|4446.85|4431.5|4431.1|37688
1629310500000|2021-08-18 18:15:00|4433.25|4432.85|4432|4431.6|4435.25|4434.85|4425.75|4425.35|47291
1629310800000|2021-08-18 18:20:00|4431.5|4431.1|4436.25|4435.85|4436.5|4436.1|4428.75|4428.35|31054
1629311100000|2021-08-18 18:25:00|4436.37|4435.97|4441|4440.6|4441.25|4440.85|4435|4434.6|21012
1629311400000|2021-08-18 18:30:00|4441.25|4440.85|4443.75|4443.35|4444|4443.6|4440.5|4440.1|20819
1629311700000|2021-08-18 18:35:00|4444|4443.6|4440|4439.6|4444.25|4443.85|4439.75|4439.35|18684
1629312000000|2021-08-18 18:40:00|4439.75|4439.35|4437.25|4436.85|4440.5|4440.1|4436.75|4436.35|17626
1629312300000|2021-08-18 18:45:00|4437.5|4437.1|4435.75|4435.35|4437.5|4437.1|4434.25|4433.85|19062
1629312600000|2021-08-18 18:50:00|4435.5|4435.1|4434.5|4434.1|4436.75|4436.35|4433.25|4432.85|14323
1629312900000|2021-08-18 18:55:00|4434|4433.6|4437|4436.6|4438.25|4437.85|4434|4433.6|11717
1629313200000|2021-08-18 19:00:00|4436.5|4436.1|4433|4432.6|4437|4436.6|4432|4431.6|17470
1629313500000|2021-08-18 19:05:00|4433.25|4432.85|4431.5|4431.1|4434.75|4434.35|4431.5|4431.1|11351
1629313800000|2021-08-18 19:10:00|4431.25|4430.85|4432.75|4432.35|4434.5|4434.1|4430.25|4429.85|14090
1629314100000|2021-08-18 19:15:00|4433|4432.6|4434|4433.6|4434.5|4434.1|4431.5|4431.1|12687
1629314400000|2021-08-18 19:20:00|4433.9|4433.5|4429.65|4429.25|4434.15|4433.75|4429.65|4429.25|14557
1629314700000|2021-08-18 19:25:00|4429.9|4429.5|4423.9|4423.5|4430.4|4430|4423.9|4423.5|22503
1629315000000|2021-08-18 19:30:00|4423.65|4423.25|4417.65|4417.25|4423.9|4423.5|4416.65|4416.25|38520
1629315300000|2021-08-18 19:35:00|4417.4|4417|4418.4|4418|4419.15|4418.75|4415.65|4415.25|30116
1629315600000|2021-08-18 19:40:00|4418.65|4418.25|4422.65|4422.25|4422.9|4422.5|4417.9|4417.5|22481
1629315900000|2021-08-18 19:45:00|4422.4|4422|4410.9|4410.5|4423.9|4423.5|4409.9|4409.5|40445
1629316200000|2021-08-18 19:50:00|4409.65|4409.25|4407.9|4407.5|4410.4|4410|4405.65|4405.25|45744
1629316500000|2021-08-18 19:55:00|4408.4|4408|4400.9|4400.5|4408.4|4408|4397.65|4397.25|100672
1629316800000|2021-08-18 20:00:00|4401|4400.4|4396.96|4396.36|4402.46|4401.86|4396.71|4396.11|43661
1629317100000|2021-08-18 20:05:00|4396.71|4396.11|4397.96|4397.36|4400.21|4399.61|4396.46|4395.86|17227
1629317400000|2021-08-18 20:10:00|4397.83|4397.23|4399.21|4398.61|4399.46|4398.86|4395.71|4395.11|14700
1629317700000|2021-08-18 20:15:00|4398.96|4398.36|4397.21|4396.61|4399.21|4398.61|4396.46|4395.86|2568
1629318000000|2021-08-18 20:20:00|4397.33|4396.73|4394.96|4394.36|4397.46|4396.86|4394.21|4393.61|4028
1629318300000|2021-08-18 20:25:00|4395.08|4394.48|4395.46|4394.86|4396.46|4395.86|4394.96|4394.36|1574
1629318600000|2021-08-18 20:30:00|4395.21|4394.61|4392.46|4391.86|4396.46|4395.86|4392.46|4391.86|2818
1629318900000|2021-08-18 20:35:00|4392.71|4392.11|4390.96|4390.36|4393.46|4392.86|4386.71|4386.11|6619
1629319200000|2021-08-18 20:40:00|4391.21|4390.61|4392.71|4392.11|4393.71|4393.11|4391.21|4390.61|2600
1629319500000|2021-08-18 20:45:00|4391.71|4391.11|4388.71|4388.11|4392.46|4391.86|4388.46|4387.86|3311
1629319800000|2021-08-18 20:50:00|4388.83|4388.23|4392.71|4392.11|4392.71|4392.11|4388.71|4388.11|1425
1629320100000|2021-08-18 20:55:00|4392.46|4391.86|4394.31|4392.81|4394.96|4394.36|4392.21|4391.61|2142
1629320400000|2021-08-18 21:00:00|4394.45|4392.95|4395.04|4393.54|4395.07|4393.57|4394.2|4392.7|0
1629320700000|2021-08-18 21:05:00|4395|4393.5|4395.65|4394.15|4395.65|4394.15|4394.89|4393.39|0
1629321000000|2021-08-18 21:10:00|4395.58|4394.08|4396.18|4394.68|4396.18|4394.68|4395.58|4394.08|0
1629321300000|2021-08-18 21:15:00|4396.25|4394.75|4396.25|4394.75|4396.44|4394.94|4396.18|4394.68|0
1629321600000|2021-08-18 21:20:00|4396.22|4394.72|4395.96|4394.46|4396.29|4394.79|4395.24|4393.74|0
1629321900000|2021-08-18 21:25:00|4396.03|4394.53|4395.38|4393.88|4396.03|4394.53|4395.06|4393.56|0
1629322200000|2021-08-18 21:30:00|4395.27|4393.77|4394.84|4393.34|4395.64|4394.14|4394.76|4393.26|0
1629322500000|2021-08-18 21:35:00|4394.87|4393.37|4394.91|4393.41|4394.95|4393.45|4394.69|4393.19|0
1629322800000|2021-08-18 21:40:00|4394.95|4393.45|4394.98|4393.48|4394.98|4393.48|4394.91|4393.41|0
1629323100000|2021-08-18 21:45:00|4395.02|4393.52|4395.02|4393.52|4395.13|4393.63|4394.84|4393.34|0
1629323400000|2021-08-18 21:50:00|4395.06|4393.56|4395.13|4393.63|4395.13|4393.63|4394.95|4393.45|0
1629323700000|2021-08-18 21:55:00|4395.02|4393.52|4395.07|4393.57|4395.39|4393.89|4394.92|4393.42|0
1629324000000|2021-08-18 22:00:00|4394.83|4394.23|4396.21|4395.61|4397.46|4396.86|4393.58|4392.98|2467
1629324300000|2021-08-18 22:05:00|4395.96|4395.36|4395.71|4395.11|4397.21|4396.61|4395.71|4395.11|1163
1629324600000|2021-08-18 22:10:00|4395.83|4395.23|4396.21|4395.61|4396.71|4396.11|4395.21|4394.61|734
1629324900000|2021-08-18 22:15:00|4396.46|4395.86|4397.46|4396.86|4397.71|4397.11|4396.21|4395.61|1078
1629325200000|2021-08-18 22:20:00|4397.71|4397.11|4398.71|4398.11|4398.71|4398.11|4397.58|4396.98|1006
1629325500000|2021-08-18 22:25:00|4398.46|4397.86|4398.21|4397.61|4398.71|4398.11|4397.96|4397.36|563
1629325800000|2021-08-18 22:30:00|4398.46|4397.86|4398.46|4397.86|4398.71|4398.11|4398.21|4397.61|492
1629326100000|2021-08-18 22:35:00|4398.21|4397.61|4398.46|4397.86|4398.71|4398.11|4397.96|4397.36|633
1629326400000|2021-08-18 22:40:00|4398.58|4397.98|4398.71|4398.11|4399.21|4398.61|4398.46|4397.86|661
1629326700000|2021-08-18 22:45:00|4398.58|4397.98|4398.21|4397.61|4398.71|4398.11|4397.71|4397.11|690
1629327000000|2021-08-18 22:50:00|4398.08|4397.48|4397.96|4397.36|4398.96|4398.36|4397.96|4397.36|787
1629327300000|2021-08-18 22:55:00|4398.08|4397.48|4398.96|4398.36|4398.96|4398.36|4397.96|4397.36|425
1629327600000|2021-08-18 23:00:00|4398.71|4398.11|4396.71|4396.11|4398.96|4398.36|4396.71|4396.11|1103
1629327900000|2021-08-18 23:05:00|4396.83|4396.23|4398.71|4398.11|4398.71|4398.11|4396.71|4396.11|486
1629328200000|2021-08-18 23:10:00|4398.83|4398.23|4398.71|4398.11|4399.21|4398.61|4398.46|4397.86|851
1629328500000|2021-08-18 23:15:00|4398.46|4397.86|4397.96|4397.36|4398.96|4398.36|4397.96|4397.36|566
1629328800000|2021-08-18 23:20:00|4397.71|4397.11|4396.71|4396.11|4397.96|4397.36|4396.46|4395.86|689
1629329100000|2021-08-18 23:25:00|4396.58|4395.98|4395.96|4395.36|4396.96|4396.36|4395.21|4394.61|613
1629329400000|2021-08-18 23:30:00|4396.08|4395.48|4396.46|4395.86|4396.46|4395.86|4394.46|4393.86|943
1629329700000|2021-08-18 23:35:00|4396.71|4396.11|4395.46|4394.86|4396.96|4396.36|4395.46|4394.86|663
1629330000000|2021-08-18 23:40:00|4395.71|4395.11|4396.71|4396.11|4396.71|4396.11|4395.21|4394.61|817
1629330300000|2021-08-18 23:45:00|4396.96|4396.36|4397.21|4396.61|4397.71|4397.11|4396.71|4396.11|798
1629330600000|2021-08-18 23:50:00|4397.08|4396.48|4396.21|4395.61|4397.21|4396.61|4395.96|4395.36|1041
1629330900000|2021-08-18 23:55:00|4396.46|4395.86|4396.46|4395.86|4396.71|4396.11|4395.96|4395.36|662
1629331200000|2021-08-19 00:00:00|4396.33|4395.73|4398.96|4398.36|4398.96|4398.36|4395.96|4395.36|2392
1629331500000|2021-08-19 00:05:00|4398.71|4398.11|4401.46|4400.86|4401.46|4400.86|4397.96|4397.36|2699
1629331800000|2021-08-19 00:10:00|4401.96|4401.36|4401.46|4400.86|4402.46|4401.86|4400.96|4400.36|2033
1629332100000|2021-08-19 00:15:00|4401.71|4401.11|4399.96|4399.36|4401.71|4401.11|4399.96|4399.36|1389
1629332400000|2021-08-19 00:20:00|4400.21|4399.61|4400.46|4399.86|4400.46|4399.86|4398.96|4398.36|941
1629332700000|2021-08-19 00:25:00|4400.21|4399.61|4399.96|4399.36|4400.71|4400.11|4399.96|4399.36|647
1629333000000|2021-08-19 00:30:00|4399.71|4399.11|4400.46|4399.86|4400.46|4399.86|4399.21|4398.61|720
1629333300000|2021-08-19 00:35:00|4400.71|4400.11|4400.96|4400.36|4401.46|4400.86|4400.46|4399.86|821
1629333600000|2021-08-19 00:40:00|4401.21|4400.61|4401.21|4400.61|4401.71|4401.11|4400.96|4400.36|431
1629333900000|2021-08-19 00:45:00|4401.46|4400.86|4401.46|4400.86|4401.71|4401.11|4401.08|4400.48|425
1629334200000|2021-08-19 00:50:00|4401.58|4400.98|4402.21|4401.61|4402.46|4401.86|4401.46|4400.86|689
1629334500000|2021-08-19 00:55:00|4402.08|4401.48|4401.21|4400.61|4402.21|4401.61|4400.46|4399.86|557
1629334800000|2021-08-19 01:00:00|4401.08|4400.48|4401.71|4401.11|4401.71|4401.11|4399.21|4398.61|1086
1629335100000|2021-08-19 01:05:00|4401.46|4400.86|4402.21|4401.61|4403.46|4402.86|4401.46|4400.86|1083
1629335400000|2021-08-19 01:10:00|4402.46|4401.86|4402.46|4401.86|4403.21|4402.61|4401.96|4401.36|566
1629335700000|2021-08-19 01:15:00|4402.58|4401.98|4402.46|4401.86|4403.21|4402.61|4402.46|4401.86|561
1629336000000|2021-08-19 01:20:00|4402.58|4401.98|4402.21|4401.61|4403.21|4402.61|4402.21|4401.61|337
1629336300000|2021-08-19 01:25:00|4402.33|4401.73|4402.46|4401.86|4402.71|4402.11|4401.46|4400.86|490
1629336600000|2021-08-19 01:30:00|4402.58|4401.98|4403.71|4403.11|4404.21|4403.61|4402.46|4401.86|1298
1629336900000|2021-08-19 01:35:00|4403.96|4403.36|4403.46|4402.86|4404.21|4403.61|4402.96|4402.36|823
1629337200000|2021-08-19 01:40:00|4403.58|4402.98|4403.96|4403.36|4404.21|4403.61|4402.96|4402.36|633
1629337500000|2021-08-19 01:45:00|4403.83|4403.23|4403.21|4402.61|4403.83|4403.23|4402.96|4402.36|701
1629337800000|2021-08-19 01:50:00|4403.08|4402.48|4402.21|4401.61|4403.21|4402.61|4402.21|4401.61|732
1629338100000|2021-08-19 01:55:00|4401.96|4401.36|4398.71|4398.11|4401.96|4401.36|4398.46|4397.86|1960
1629338400000|2021-08-19 02:00:00|4398.46|4397.86|4397.96|4397.36|4398.71|4398.11|4396.46|4395.86|2143
1629338700000|2021-08-19 02:05:00|4398.21|4397.61|4398.46|4397.86|4399.46|4398.86|4397.96|4397.36|845
1629339000000|2021-08-19 02:10:00|4398.21|4397.61|4397.21|4396.61|4398.21|4397.61|4396.83|4396.23|903
1629339300000|2021-08-19 02:15:00|4397.08|4396.48|4395.21|4394.61|4397.21|4396.61|4393.46|4392.86|2010
1629339600000|2021-08-19 02:20:00|4395.33|4394.73|4394.21|4393.61|4395.46|4394.86|4392.96|4392.36|1192
1629339900000|2021-08-19 02:25:00|4394.33|4393.73|4393.71|4393.11|4394.96|4394.36|4392.96|4392.36|919
1629340200000|2021-08-19 02:30:00|4393.58|4392.98|4396.21|4395.61|4396.46|4395.86|4393.21|4392.61|965
1629340500000|2021-08-19 02:35:00|4395.46|4394.86|4395.96|4395.36|4396.46|4395.86|4395.46|4394.86|1447
1629340800000|2021-08-19 02:40:00|4396.21|4395.61|4396.21|4395.61|4396.96|4396.36|4395.96|4395.36|1109
1629341100000|2021-08-19 02:45:00|4395.96|4395.36|4399.21|4398.61|4399.46|4398.86|4395.71|4395.11|1320
1629341400000|2021-08-19 02:50:00|4399.33|4398.73|4398.46|4397.86|4399.46|4398.86|4397.96|4397.36|666
1629341700000|2021-08-19 02:55:00|4398.71|4398.11|4397.21|4396.61|4398.96|4398.36|4396.96|4396.36|734
1629342000000|2021-08-19 03:00:00|4397.46|4396.86|4397.96|4397.36|4398.96|4398.36|4397.46|4396.86|847
1629342300000|2021-08-19 03:05:00|4397.71|4397.11|4397.21|4396.61|4398.71|4398.11|4396.96|4396.36|411
1629342600000|2021-08-19 03:10:00|4397.46|4396.86|4397.21|4396.61|4397.46|4396.86|4395.71|4395.11|811
1629342900000|2021-08-19 03:15:00|4397.08|4396.48|4397.46|4396.86|4397.46|4396.86|4396.21|4395.61|456
1629343200000|2021-08-19 03:20:00|4397.71|4397.11|4399.21|4398.61|4400.21|4399.61|4397.71|4397.11|1050
1629343500000|2021-08-19 03:25:00|4399.33|4398.73|4398.21|4397.61|4399.46|4398.86|4397.08|4396.48|569
1629343800000|2021-08-19 03:30:00|4398.08|4397.48|4397.46|4396.86|4398.08|4397.48|4396.71|4396.11|409
1629344100000|2021-08-19 03:35:00|4397.21|4396.61|4396.21|4395.61|4397.46|4396.86|4395.96|4395.36|459
1629344400000|2021-08-19 03:40:00|4395.96|4395.36|4396.46|4395.86|4396.96|4396.36|4395.96|4395.36|391
1629344700000|2021-08-19 03:45:00|4396.33|4395.73|4395.96|4395.36|4396.96|4396.36|4395.46|4394.86|786
1629345000000|2021-08-19 03:50:00|4395.83|4395.23|4397.21|4396.61|4397.21|4396.61|4395.46|4394.86|347
1629345300000|2021-08-19 03:55:00|4396.96|4396.36|4396.71|4396.11|4397.21|4396.61|4396.46|4395.86|298
1629345600000|2021-08-19 04:00:00|4396.46|4395.86|4396.96|4396.36|4397.46|4396.86|4396.21|4395.61|436
1629345900000|2021-08-19 04:05:00|4397.08|4396.48|4396.21|4395.61|4397.21|4396.61|4396.08|4395.48|235
1629346200000|2021-08-19 04:10:00|4396.33|4395.73|4396.21|4395.61|4396.46|4395.86|4395.96|4395.36|171
1629346500000|2021-08-19 04:15:00|4396.08|4395.48|4394.96|4394.36|4396.21|4395.61|4394.46|4393.86|531
1629346800000|2021-08-19 04:20:00|4395.08|4394.48|4395.58|4394.98|4395.96|4395.36|4394.96|4394.36|325
1629347100000|2021-08-19 04:25:00|4395.71|4395.11|4395.21|4394.61|4396.21|4395.61|4395.08|4394.48|652
1629347400000|2021-08-19 04:30:00|4395.08|4394.48|4395.46|4394.86|4396.21|4395.61|4395.08|4394.48|540
1629347700000|2021-08-19 04:35:00|4395.58|4394.98|4395.46|4394.86|4395.71|4395.11|4394.71|4394.11|761
1629348000000|2021-08-19 04:40:00|4395.33|4394.73|4396.46|4395.86|4396.71|4396.11|4395.21|4394.61|522
1629348300000|2021-08-19 04:45:00|4396.71|4396.11|4396.46|4395.86|4396.71|4396.11|4396.21|4395.61|367
1629348600000|2021-08-19 04:50:00|4396.21|4395.61|4394.96|4394.36|4396.46|4395.86|4394.96|4394.36|338
1629348900000|2021-08-19 04:55:00|4395.21|4394.61|4395.21|4394.61|4395.46|4394.86|4394.71|4394.11|374
1629349200000|2021-08-19 05:00:00|4395.33|4394.73|4394.71|4394.11|4395.46|4394.86|4391.21|4390.61|2953
1629349500000|2021-08-19 05:05:00|4394.96|4394.36|4394.46|4393.86|4395.71|4395.11|4393.46|4392.86|773
1629349800000|2021-08-19 05:10:00|4394.33|4393.73|4394.33|4393.73|4394.46|4393.86|4393.21|4392.61|441
1629350100000|2021-08-19 05:15:00|4394.46|4393.86|4393.21|4392.61|4395.21|4394.61|4392.96|4392.36|554
1629350400000|2021-08-19 05:20:00|4393.33|4392.73|4394.21|4393.61|4395.21|4394.61|4392.21|4391.61|799
1629350700000|2021-08-19 05:25:00|4394.33|4393.73|4392.46|4391.86|4394.71|4394.11|4392.46|4391.86|726
1629351000000|2021-08-19 05:30:00|4392.71|4392.11|4394.21|4393.61|4394.71|4394.11|4392.46|4391.86|1042
1629351300000|2021-08-19 05:35:00|4394.33|4393.73|4394.21|4393.61|4395.71|4395.11|4393.96|4393.36|791
1629351600000|2021-08-19 05:40:00|4394.08|4393.48|4390.96|4390.36|4394.71|4394.11|4390.58|4389.98|758
1629351900000|2021-08-19 05:45:00|4391.08|4390.48|4390.46|4389.86|4391.46|4390.86|4389.46|4388.86|1553
1629352200000|2021-08-19 05:50:00|4390.58|4389.98|4388.71|4388.11|4390.71|4390.11|4388.46|4387.86|1410
1629352500000|2021-08-19 05:55:00|4388.46|4387.86|4386.96|4386.36|4388.71|4388.11|4386.96|4386.36|1939
1629352800000|2021-08-19 06:00:00|4386.71|4386.11|4380.71|4380.11|4389.21|4388.61|4380.71|4380.11|5258
1629353100000|2021-08-19 06:05:00|4380.96|4380.36|4381.96|4381.36|4383.21|4382.61|4380.46|4379.86|3266
1629353400000|2021-08-19 06:10:00|4381.83|4381.23|4380.96|4380.36|4382.21|4381.61|4378.33|4377.73|2878
1629353700000|2021-08-19 06:15:00|4380.71|4380.11|4382.46|4381.86|4382.46|4381.86|4378.71|4378.11|2656
1629354000000|2021-08-19 06:20:00|4382.21|4381.61|4377.21|4376.61|4382.46|4381.86|4377.21|4376.61|3326
1629354300000|2021-08-19 06:25:00|4377.46|4376.86|4374.46|4373.86|4377.71|4377.11|4373.96|4373.36|3667
1629354600000|2021-08-19 06:30:00|4374.21|4373.61|4378.08|4377.48|4378.96|4378.36|4373.96|4373.36|3492
1629354900000|2021-08-19 06:35:00|4378.21|4377.61|4376.96|4376.36|4378.21|4377.61|4375.83|4375.23|1511
1629355200000|2021-08-19 06:40:00|4376.71|4376.11|4376.96|4376.36|4377.46|4376.86|4374.71|4374.11|1715
1629355500000|2021-08-19 06:45:00|4376.71|4376.11|4374.96|4374.36|4376.71|4376.11|4374.08|4373.48|1522
1629355800000|2021-08-19 06:50:00|4375.21|4374.61|4375.46|4374.86|4377.21|4376.61|4374.46|4373.86|1578
1629356100000|2021-08-19 06:55:00|4375.33|4374.73|4368.71|4368.11|4375.46|4374.86|4367.21|4366.61|7147
1629356400000|2021-08-19 07:00:00|4368.83|4368.23|4366.71|4366.11|4370.46|4369.86|4365.96|4365.36|6895
1629356700000|2021-08-19 07:05:00|4366.96|4366.36|4368.46|4367.86|4370.21|4369.61|4363.46|4362.86|8063
1629357000000|2021-08-19 07:10:00|4368.71|4368.11|4372.96|4372.36|4373.46|4372.86|4365.71|4365.11|5099
1629357300000|2021-08-19 07:15:00|4373.21|4372.61|4373.96|4373.36|4373.96|4373.36|4369.71|4369.11|4175
1629357600000|2021-08-19 07:20:00|4373.71|4373.11|4374.21|4373.61|4375.21|4374.61|4371.46|4370.86|4622
1629357900000|2021-08-19 07:25:00|4374.46|4373.86|4373.21|4372.61|4374.96|4374.36|4369.46|4368.86|3262
1629358200000|2021-08-19 07:30:00|4372.83|4372.23|4367.96|4367.36|4372.96|4372.36|4367.21|4366.61|4446
1629358500000|2021-08-19 07:35:00|4367.83|4367.23|4369.21|4368.61|4369.46|4368.86|4366.46|4365.86|3248
1629358800000|2021-08-19 07:40:00|4368.96|4368.36|4368.21|4367.61|4368.96|4368.36|4365.58|4364.98|3369
1629359100000|2021-08-19 07:45:00|4368.33|4367.73|4371.71|4371.11|4372.71|4372.11|4367.21|4366.61|3326
1629359400000|2021-08-19 07:50:00|4371.46|4370.86|4366.46|4365.86|4372.46|4371.86|4365.71|4365.11|3401
1629359700000|2021-08-19 07:55:00|4366.21|4365.61|4367.58|4366.98|4367.71|4367.11|4365.46|4364.86|2046
1629360000000|2021-08-19 08:00:00|4367.46|4366.86|4362.71|4362.11|4367.71|4367.11|4362.21|4361.61|6069
1629360300000|2021-08-19 08:05:00|4362.46|4361.86|4364.21|4363.61|4364.46|4363.86|4361.21|4360.61|4964
1629360600000|2021-08-19 08:10:00|4364.71|4364.11|4363.96|4363.36|4365.96|4365.36|4363.21|4362.61|3048
1629360900000|2021-08-19 08:15:00|4363.83|4363.23|4360.46|4359.86|4363.96|4363.36|4360.46|4359.86|2926
1629361200000|2021-08-19 08:20:00|4360.58|4359.98|4358.71|4358.11|4360.71|4360.11|4357.96|4357.36|5433
1629361500000|2021-08-19 08:25:00|4358.46|4357.86|4359.21|4358.61|4359.83|4359.23|4356.96|4356.36|4981
1629361800000|2021-08-19 08:30:00|4359.46|4358.86|4359.08|4358.48|4359.83|4359.23|4358.21|4357.61|2388
1629362100000|2021-08-19 08:35:00|4359.21|4358.61|4360.96|4360.36|4360.96|4360.36|4357.08|4356.48|2897
1629362400000|2021-08-19 08:40:00|4361.21|4360.61|4362.83|4362.23|4363.71|4363.11|4359.71|4359.11|3074
1629362700000|2021-08-19 08:45:00|4362.96|4362.36|4357.71|4357.11|4363.71|4363.11|4357.71|4357.11|3129
1629363000000|2021-08-19 08:50:00|4357.83|4357.23|4358.21|4357.61|4360.21|4359.61|4356.96|4356.36|2607
1629363300000|2021-08-19 08:55:00|4357.96|4357.36|4360.21|4359.61|4360.21|4359.61|4357.46|4356.86|2383
1629363600000|2021-08-19 09:00:00|4360.46|4359.86|4357.08|4356.48|4360.46|4359.86|4356.21|4355.61|3973
1629363900000|2021-08-19 09:05:00|4357.21|4356.61|4354.96|4354.36|4357.21|4356.61|4353.96|4353.36|4685
1629364200000|2021-08-19 09:10:00|4354.83|4354.23|4355.33|4354.73|4356.71|4356.11|4353.96|4353.36|2541
1629364500000|2021-08-19 09:15:00|4355.21|4354.61|4358.71|4358.11|4358.71|4358.11|4352.71|4352.11|3927
1629364800000|2021-08-19 09:20:00|4358.58|4357.98|4359.21|4358.61|4359.71|4359.11|4356.46|4355.86|3402
1629365100000|2021-08-19 09:25:00|4359.46|4358.86|4360.21|4359.61|4361.71|4361.11|4358.21|4357.61|2975
1629365400000|2021-08-19 09:30:00|4360.08|4359.48|4365.96|4365.36|4365.96|4365.36|4359.08|4358.48|4540
1629365700000|2021-08-19 09:35:00|4366.08|4365.48|4367.21|4366.61|4367.71|4367.11|4364.71|4364.11|3888
1629366000000|2021-08-19 09:40:00|4367.08|4366.48|4368.96|4368.36|4369.46|4368.86|4366.21|4365.61|3098
1629366300000|2021-08-19 09:45:00|4368.71|4368.11|4370.96|4370.36|4371.46|4370.86|4368.21|4367.61|3337
1629366600000|2021-08-19 09:50:00|4370.71|4370.11|4372.71|4372.11|4372.96|4372.36|4370.33|4369.73|2250
1629366900000|2021-08-19 09:55:00|4372.96|4372.36|4372.58|4371.98|4375.46|4374.86|4372.46|4371.86|3795
1629367200000|2021-08-19 10:00:00|4372.46|4371.86|4373.71|4373.11|4374.96|4374.36|4372.21|4371.61|2538
1629367500000|2021-08-19 10:05:00|4373.58|4372.98|4373.96|4373.36|4378.08|4377.48|4372.96|4372.36|3255
1629367800000|2021-08-19 10:10:00|4373.71|4373.11|4372.46|4371.86|4375.71|4375.11|4372.46|4371.86|2163
1629368100000|2021-08-19 10:15:00|4372.71|4372.11|4371.71|4371.11|4373.96|4373.36|4370.46|4369.86|2596
1629368400000|2021-08-19 10:20:00|4371.96|4371.36|4375.96|4375.36|4376.21|4375.61|4369.96|4369.36|2987
1629368700000|2021-08-19 10:25:00|4375.71|4375.11|4373.21|4372.61|4375.96|4375.36|4370.96|4370.36|1943
1629369000000|2021-08-19 10:30:00|4373.46|4372.86|4372.46|4371.86|4374.71|4374.11|4371.33|4370.73|1646
1629369300000|2021-08-19 10:35:00|4372.58|4371.98|4370.96|4370.36|4373.71|4373.11|4370.71|4370.11|1529
1629369600000|2021-08-19 10:40:00|4371.08|4370.48|4365.71|4365.11|4371.46|4370.86|4365.46|4364.86|4546
1629369900000|2021-08-19 10:45:00|4365.83|4365.23|4368.46|4367.86|4368.46|4367.86|4365.46|4364.86|2589
1629370200000|2021-08-19 10:50:00|4368.33|4367.73|4367.46|4366.86|4368.96|4368.36|4365.71|4365.11|2098
1629370500000|2021-08-19 10:55:00|4367.58|4366.98|4365.96|4365.36|4368.21|4367.61|4365.21|4364.61|1146
1629370800000|2021-08-19 11:00:00|4366.46|4365.86|4367.71|4367.11|4367.83|4367.23|4365.96|4365.36|1924
1629371100000|2021-08-19 11:05:00|4367.58|4366.98|4364.46|4363.86|4368.46|4367.86|4362.71|4362.11|2750
1629371400000|2021-08-19 11:10:00|4364.21|4363.61|4365.46|4364.86|4365.46|4364.86|4362.71|4362.11|1603
1629371700000|2021-08-19 11:15:00|4365.21|4364.61|4363.96|4363.36|4366.46|4365.86|4362.96|4362.36|3080
1629372000000|2021-08-19 11:20:00|4363.71|4363.11|4362.96|4362.36|4364.71|4364.11|4359.71|4359.11|4153
1629372300000|2021-08-19 11:25:00|4362.46|4361.86|4365.46|4364.86|4365.46|4364.86|4362.46|4361.86|3272
1629372600000|2021-08-19 11:30:00|4365.21|4364.61|4366.71|4366.11|4367.21|4366.61|4364.33|4363.73|3747
1629372900000|2021-08-19 11:35:00|4366.96|4366.36|4368.21|4367.61|4369.21|4368.61|4365.96|4365.36|2870
1629373200000|2021-08-19 11:40:00|4368.46|4367.86|4366.46|4365.86|4368.96|4368.36|4366.21|4365.61|2029
1629373500000|2021-08-19 11:45:00|4366.33|4365.73|4366.46|4365.86|4368.46|4367.86|4366.21|4365.61|2462
1629373800000|2021-08-19 11:50:00|4366.21|4365.61|4360.71|4360.11|4366.46|4365.86|4360.71|4360.11|2985
1629374100000|2021-08-19 11:55:00|4360.58|4359.98|4360.46|4359.86|4361.96|4361.36|4359.71|4359.11|4770
1629374400000|2021-08-19 12:00:00|4360.71|4360.11|4358.21|4357.61|4361.46|4360.86|4356.46|4355.86|5970
1629374700000|2021-08-19 12:05:00|4358.33|4357.73|4362.21|4361.61|4362.21|4361.61|4358.08|4357.48|3095
1629375000000|2021-08-19 12:10:00|4362.33|4361.73|4362.46|4361.86|4363.96|4363.36|4361.71|4361.11|3868
1629375300000|2021-08-19 12:15:00|4362.71|4362.11|4363.21|4362.61|4363.46|4362.86|4362.21|4361.61|2196
1629375600000|2021-08-19 12:20:00|4363.33|4362.73|4367.21|4366.61|4367.21|4366.61|4363.21|4362.61|4484
1629375900000|2021-08-19 12:25:00|4367.46|4366.86|4366.33|4365.73|4368.71|4368.11|4366.08|4365.48|3584
1629376200000|2021-08-19 12:30:00|4366.58|4365.98|4363.71|4363.11|4368.21|4367.61|4363.46|4362.86|4936
1629376500000|2021-08-19 12:35:00|4363.96|4363.36|4367.46|4366.86|4367.46|4366.86|4363.71|4363.11|3000
1629376800000|2021-08-19 12:40:00|4367.71|4367.11|4367.46|4366.86|4368.71|4368.11|4366.46|4365.86|3730
1629377100000|2021-08-19 12:45:00|4367.58|4366.98|4364.46|4363.86|4367.96|4367.36|4364.21|4363.61|2629
1629377400000|2021-08-19 12:50:00|4364.21|4363.61|4362.21|4361.61|4364.46|4363.86|4361.71|4361.11|2978
1629377700000|2021-08-19 12:55:00|4361.96|4361.36|4360.46|4359.86|4363.71|4363.11|4360.46|4359.86|4444
1629378000000|2021-08-19 13:00:00|4360.71|4360.11|4364.21|4363.61|4365.96|4365.36|4360.71|4360.11|7329
1629378300000|2021-08-19 13:05:00|4364.46|4363.86|4366.96|4366.36|4368.71|4368.11|4363.71|4363.11|4709
1629378600000|2021-08-19 13:10:00|4367.08|4366.48|4374.71|4374.11|4374.71|4374.11|4366.96|4366.36|8787
1629378900000|2021-08-19 13:15:00|4374.46|4373.86|4374.21|4373.61|4375.71|4375.11|4373.71|4373.11|8105
1629379200000|2021-08-19 13:20:00|4373.96|4373.36|4371.71|4371.11|4373.96|4373.36|4371.46|4370.86|4405
1629379500000|2021-08-19 13:25:00|4371.46|4370.86|4370.71|4370.11|4372.46|4371.86|4369.71|4369.11|7725
1629379800000|2021-08-19 13:30:00|4370.61|4370.21|4387.36|4386.96|4387.36|4386.96|4369.36|4368.96|72113
1629380100000|2021-08-19 13:35:00|4386.86|4386.46|4383.36|4382.96|4389.11|4388.71|4379.61|4379.21|42654
1629380400000|2021-08-19 13:40:00|4383.11|4382.71|4386.11|4385.71|4387.61|4387.21|4377.61|4377.21|34537
1629380700000|2021-08-19 13:45:00|4386.36|4385.96|4386.61|4386.21|4395.61|4395.21|4381.61|4381.21|43828
1629381000000|2021-08-19 13:50:00|4387.11|4386.71|4395.36|4394.96|4396.11|4395.71|4386.36|4385.96|31453
1629381300000|2021-08-19 13:55:00|4395.86|4395.46|4393.36|4392.96|4396.86|4396.46|4390.86|4390.46|23422
1629381600000|2021-08-19 14:00:00|4393.61|4393.21|4400.86|4400.46|4402.36|4401.96|4392.36|4391.96|38495
1629381900000|2021-08-19 14:05:00|4400.61|4400.21|4399.86|4399.46|4402.36|4401.96|4398.61|4398.21|22088
1629382200000|2021-08-19 14:10:00|4400.11|4399.71|4400.86|4400.46|4402.36|4401.96|4397.11|4396.71|22923
1629382500000|2021-08-19 14:15:00|4401.11|4400.71|4403.36|4402.96|4408.11|4407.71|4398.11|4397.71|38925
1629382800000|2021-08-19 14:20:00|4403.11|4402.71|4398.11|4397.71|4405.36|4404.96|4397.86|4397.46|22675
1629383100000|2021-08-19 14:25:00|4398.36|4397.96|4398.86|4398.46|4399.86|4399.46|4396.36|4395.96|17877
1629383400000|2021-08-19 14:30:00|4399.11|4398.71|4392.61|4392.21|4399.61|4399.21|4391.86|4391.46|35023
1629383700000|2021-08-19 14:35:00|4392.36|4391.96|4387.11|4386.71|4392.86|4392.46|4385.86|4385.46|24012
1629384000000|2021-08-19 14:40:00|4386.86|4386.46|4385.28|4384.88|4388.61|4388.21|4383.91|4383.51|19816
1629384300000|2021-08-19 14:45:00|4385.66|4385.26|4383.66|4383.26|4386.91|4386.51|4382.91|4382.51|16520
1629384600000|2021-08-19 14:50:00|4383.91|4383.51|4391.66|4391.26|4392.41|4392.01|4382.91|4382.51|21864
1629384900000|2021-08-19 14:55:00|4391.91|4391.51|4402.91|4402.51|4403.16|4402.76|4391.66|4391.26|29790
1629385200000|2021-08-19 15:00:00|4403.16|4402.76|4402.41|4402.01|4403.91|4403.51|4397.66|4397.26|25838
1629385500000|2021-08-19 15:05:00|4402.66|4402.26|4397.16|4396.76|4403.91|4403.51|4396.16|4395.76|15726
1629385800000|2021-08-19 15:10:00|4397.41|4397.01|4399.41|4399.01|4400.91|4400.51|4396.91|4396.51|12043
1629386100000|2021-08-19 15:15:00|4399.66|4399.26|4403.66|4403.26|4403.66|4403.26|4396.66|4396.26|12438
1629386400000|2021-08-19 15:20:00|4403.91|4403.51|4404.41|4404.01|4404.41|4404.01|4400.41|4400.01|12837
1629386700000|2021-08-19 15:25:00|4404.16|4403.76|4397.16|4396.76|4404.16|4403.76|4396.41|4396.01|14556
1629387000000|2021-08-19 15:30:00|4397.66|4397.26|4401.16|4400.76|4403.91|4403.51|4396.91|4396.51|16876
1629387300000|2021-08-19 15:35:00|4401.66|4401.26|4400.91|4400.51|4402.91|4402.51|4398.16|4397.76|12852
1629387600000|2021-08-19 15:40:00|4401.16|4400.76|4408.66|4408.26|4408.66|4408.26|4400.41|4400.01|21905
1629387900000|2021-08-19 15:45:00|4408.41|4408.01|4414.66|4414.26|4415.41|4415.01|4408.41|4408.01|26227
1629388200000|2021-08-19 15:50:00|4414.91|4414.51|4413.66|4413.26|4415.91|4415.51|4413.66|4413.26|14760
1629388500000|2021-08-19 15:55:00|4413.91|4413.51|4415.16|4414.76|4418.41|4418.01|4413.91|4413.51|16343
1629388800000|2021-08-19 16:00:00|4415.41|4415.01|4416.41|4416.01|4419.16|4418.76|4415.41|4415.01|13264
1629389100000|2021-08-19 16:05:00|4416.16|4415.76|4408.66|4408.26|4417.91|4417.51|4408.66|4408.26|16765
1629389400000|2021-08-19 16:10:00|4408.78|4408.38|4411.41|4411.01|4413.91|4413.51|4408.78|4408.38|11624
1629389700000|2021-08-19 16:15:00|4411.16|4410.76|4409.66|4409.26|4411.66|4411.26|4409.16|4408.76|8521
1629390000000|2021-08-19 16:20:00|4409.91|4409.51|4408.91|4408.51|4412.41|4412.01|4407.66|4407.26|9795
1629390300000|2021-08-19 16:25:00|4409.16|4408.76|4410.16|4409.76|4411.16|4410.76|4408.66|4408.26|6814
1629390600000|2021-08-19 16:30:00|4410.41|4410.01|4412.66|4412.26|4412.66|4412.26|4408.91|4408.51|8756
1629390900000|2021-08-19 16:35:00|4412.91|4412.51|4414.66|4414.26|4414.91|4414.51|4410.91|4410.51|8346
1629391200000|2021-08-19 16:40:00|4414.65|4414.25|4413.65|4413.25|4416.15|4415.75|4413.4|4413|9823
1629391500000|2021-08-19 16:45:00|4413.4|4413|4414.4|4414|4414.65|4414.25|4412.15|4411.75|7550
1629391800000|2021-08-19 16:50:00|4414.65|4414.25|4416.15|4415.75|4416.4|4416|4413.15|4412.75|7661
1629392100000|2021-08-19 16:55:00|4416.4|4416|4416.65|4416.25|4417.15|4416.75|4415.15|4414.75|8296
1629392400000|2021-08-19 17:00:00|4416.9|4416.5|4410.65|4410.25|4417.15|4416.75|4410.65|4410.25|8886
1629392700000|2021-08-19 17:05:00|4410.4|4410|4407.65|4407.25|4410.9|4410.5|4406.65|4406.25|11589
1629393000000|2021-08-19 17:10:00|4407.9|4407.5|4409.65|4409.25|4411.15|4410.75|4407.65|4407.25|8255
1629393300000|2021-08-19 17:15:00|4409.9|4409.5|4407.9|4407.5|4410.65|4410.25|4406.9|4406.5|8101
1629393600000|2021-08-19 17:20:00|4408.02|4407.62|4408.15|4407.75|4410.65|4410.25|4406.9|4406.5|6765
1629393900000|2021-08-19 17:25:00|4408.27|4407.87|4402.15|4401.75|4408.9|4408.5|4402.15|4401.75|12160
1629394200000|2021-08-19 17:30:00|4402.65|4402.25|4402.15|4401.75|4403.4|4403|4400.15|4399.75|9979
1629394500000|2021-08-19 17:35:00|4402.02|4401.62|4403.52|4403.12|4403.65|4403.25|4399.15|4398.75|10337
1629394800000|2021-08-19 17:40:00|4403.65|4403.25|4405.65|4405.25|4408.4|4408|4402.9|4402.5|13942
1629395100000|2021-08-19 17:45:00|4405.9|4405.5|4405.4|4405|4406.15|4405.75|4402.65|4402.25|10210
1629395400000|2021-08-19 17:50:00|4405.15|4404.75|4403.15|4402.75|4406.65|4406.25|4402.9|4402.5|7875
1629395700000|2021-08-19 17:55:00|4403.4|4403|4397.15|4396.75|4403.9|4403.5|4396.9|4396.5|11032
1629396000000|2021-08-19 18:00:00|4396.9|4396.5|4393.65|4393.25|4400.9|4400.5|4393.65|4393.25|17908
1629396300000|2021-08-19 18:05:00|4393.9|4393.5|4395.4|4395|4396.9|4396.5|4392.4|4392|17882
1629396600000|2021-08-19 18:10:00|4395.9|4395.5|4395.4|4395|4398.15|4397.75|4392.9|4392.5|12947
1629396900000|2021-08-19 18:15:00|4394.9|4394.5|4396.65|4396.25|4397.15|4396.75|4392.65|4392.25|12993
1629397200000|2021-08-19 18:20:00|4396.15|4395.75|4398.77|4398.37|4398.9|4398.5|4393.65|4393.25|14055
1629397500000|2021-08-19 18:25:00|4398.9|4398.5|4389.4|4389|4401.15|4400.75|4388.65|4388.25|19471
1629397800000|2021-08-19 18:30:00|4389.15|4388.75|4391.15|4390.75|4391.65|4391.25|4382.4|4382|30563
1629398100000|2021-08-19 18:35:00|4390.9|4390.5|4393.4|4393|4395.65|4395.25|4390.4|4390|18567
1629398400000|2021-08-19 18:40:00|4392.9|4392.5|4393.9|4393.5|4395.15|4394.75|4389.15|4388.75|17374
1629398700000|2021-08-19 18:45:00|4393.77|4393.37|4394.15|4393.75|4395.4|4395|4389.65|4389.25|13905
1629399000000|2021-08-19 18:50:00|4393.9|4393.5|4402.65|4402.25|4402.9|4402.5|4388.9|4388.5|26360
1629399300000|2021-08-19 18:55:00|4402.27|4401.87|4404.4|4404|4404.9|4404.5|4400.9|4400.5|15672
1629399600000|2021-08-19 19:00:00|4404.15|4403.75|4410.9|4410.5|4411.15|4410.75|4403.9|4403.5|21089
1629399900000|2021-08-19 19:05:00|4410.65|4410.25|4410.4|4410|4411.9|4411.5|4407.9|4407.5|15150
1629400200000|2021-08-19 19:10:00|4410.65|4410.25|4408.4|4408|4412.15|4411.75|4407.27|4406.87|13387
1629400500000|2021-08-19 19:15:00|4408.65|4408.25|4411.4|4411|4412.4|4412|4408.4|4408|13884
1629400800000|2021-08-19 19:20:00|4411.65|4411.25|4413.44|4413.04|4413.94|4413.54|4410.19|4409.79|11641
1629401100000|2021-08-19 19:25:00|4413.69|4413.29|4416.69|4416.29|4417.44|4417.04|4413.19|4412.79|16649
1629401400000|2021-08-19 19:30:00|4416.56|4416.16|4417.44|4417.04|4417.94|4417.54|4412.94|4412.54|17371
1629401700000|2021-08-19 19:35:00|4417.56|4417.16|4410.69|4410.29|4418.44|4418.04|4410.19|4409.79|18308
1629402000000|2021-08-19 19:40:00|4410.44|4410.04|4407.44|4407.04|4410.94|4410.54|4403.94|4403.54|20911
1629402300000|2021-08-19 19:45:00|4407.19|4406.79|4405.69|4405.29|4407.19|4406.79|4402.44|4402.04|14392
1629402600000|2021-08-19 19:50:00|4405.19|4404.79|4403.44|4403.04|4410.19|4409.79|4401.94|4401.54|21752
1629402900000|2021-08-19 19:55:00|4403.69|4403.29|4406.69|4406.29|4407.94|4407.54|4400.44|4400.04|44548
1629403200000|2021-08-19 20:00:00|4406.47|4406.07|4408.07|4407.47|4409.07|4408.47|4406.47|4405.97|20580
1629403500000|2021-08-19 20:05:00|4408.32|4407.72|4410.82|4410.22|4410.82|4410.22|4407.32|4406.72|8630
1629403800000|2021-08-19 20:10:00|4411.07|4410.47|4408.57|4407.97|4411.82|4411.22|4408.32|4407.72|6817
1629404100000|2021-08-19 20:15:00|4409.07|4408.47|4407.82|4407.22|4410.82|4410.22|4407.82|4407.22|2563
1629404400000|2021-08-19 20:20:00|4408.07|4407.47|4407.82|4407.22|4408.07|4407.47|4407.07|4406.47|1178
1629404700000|2021-08-19 20:25:00|4408.07|4407.47|4407.07|4406.47|4408.32|4407.72|4407.07|4406.47|506
1629405000000|2021-08-19 20:30:00|4406.94|4406.34|4406.82|4406.22|4407.57|4406.97|4406.32|4405.72|1068
1629405300000|2021-08-19 20:35:00|4406.94|4406.34|4406.57|4405.97|4407.57|4406.97|4406.07|4405.47|695
1629405600000|2021-08-19 20:40:00|4406.32|4405.72|4406.57|4405.97|4407.07|4406.47|4406.07|4405.47|565
1629405900000|2021-08-19 20:45:00|4406.69|4406.09|4408.07|4407.47|4408.07|4407.47|4406.57|4405.97|826
1629406200000|2021-08-19 20:50:00|4408.19|4407.59|4407.82|4407.22|4408.19|4407.59|4407.82|4407.22|305
1629406500000|2021-08-19 20:55:00|4407.69|4407.09|4408.32|4406.82|4408.32|4407.47|4407.32|4406.72|1255
1629406800000|2021-08-19 21:00:00|4408.1|4406.6|4408.1|4406.6|4408.17|4406.67|4407.99|4406.49|0
1629407100000|2021-08-19 21:05:00|4408.06|4406.56|4408.06|4406.56|4408.25|4406.75|4408.03|4406.53|0
1629407400000|2021-08-19 21:10:00|4408.17|4406.67|4408.25|4406.75|4408.5|4407|4408.17|4406.67|0
1629407700000|2021-08-19 21:15:00|4408.17|4406.67|4408.54|4407.04|4408.54|4407.04|4408.17|4406.67|0
1629408600000|2021-08-19 21:30:00|4408.5|4407|4407.95|4406.45|4408.5|4407|4407.66|4406.16|0
1629408900000|2021-08-19 21:35:00|4407.92|4406.42|4407.7|4406.2|4407.92|4406.42|4407.22|4405.72|0
1629409200000|2021-08-19 21:40:00|4407.62|4406.12|4407.52|4406.02|4407.62|4406.12|4407.26|4405.76|0
1629409500000|2021-08-19 21:45:00|4407.55|4406.05|4407.48|4405.98|4407.73|4406.23|4407.26|4405.76|0
1629409800000|2021-08-19 21:50:00|4407.55|4406.05|4407.41|4405.91|4407.59|4406.09|4407.19|4405.69|0
1629410100000|2021-08-19 21:55:00|4407.37|4405.87|4407.41|4405.91|4407.73|4406.23|4407.01|4405.51|0
1629410400000|2021-08-19 22:00:00|4408.19|4407.59|4405.82|4405.22|4408.19|4407.59|4405.57|4404.97|1529
1629410700000|2021-08-19 22:05:00|4406.07|4405.47|4406.07|4405.47|4406.07|4405.47|4405.57|4404.97|419
1629411000000|2021-08-19 22:10:00|4406.32|4405.72|4406.07|4405.47|4407.07|4406.47|4405.82|4405.22|606
1629411300000|2021-08-19 22:15:00|4406.32|4405.72|4405.82|4405.22|4406.32|4405.72|4404.57|4403.97|588
1629411600000|2021-08-19 22:20:00|4405.69|4405.09|4406.57|4405.97|4406.94|4406.34|4405.69|4405.09|406
1629411900000|2021-08-19 22:25:00|4406.69|4406.09|4407.32|4406.72|4407.82|4407.22|4406.57|4405.97|265
1629412200000|2021-08-19 22:30:00|4407.57|4406.97|4406.07|4405.47|4407.57|4406.97|4406.07|4405.47|260
1629412500000|2021-08-19 22:35:00|4405.82|4405.22|4405.32|4404.72|4405.82|4405.22|4405.07|4404.47|346
1629412800000|2021-08-19 22:40:00|4405.44|4404.84|4404.07|4403.47|4405.57|4404.97|4403.57|4402.97|1036
1629413100000|2021-08-19 22:45:00|4403.82|4403.22|4404.57|4403.97|4404.57|4403.97|4403.82|4403.22|333
1629413400000|2021-08-19 22:50:00|4404.44|4403.84|4404.44|4403.84|4404.57|4403.97|4403.82|4403.22|220
1629413700000|2021-08-19 22:55:00|4404.32|4403.72|4403.82|4403.22|4404.57|4403.97|4403.57|4402.97|298
1629414000000|2021-08-19 23:00:00|4404.07|4403.47|4404.57|4403.97|4404.82|4404.22|4403.57|4402.97|316
1629414300000|2021-08-19 23:05:00|4404.69|4404.09|4404.07|4403.47|4404.82|4404.22|4403.57|4402.97|533
1629414600000|2021-08-19 23:10:00|4404.19|4403.59|4403.57|4402.97|4404.32|4403.72|4403.57|4402.97|270
1629414900000|2021-08-19 23:15:00|4403.69|4403.09|4403.57|4402.97|4404.32|4403.72|4403.32|4402.72|627
1629415200000|2021-08-19 23:20:00|4403.32|4402.72|4403.82|4403.22|4404.07|4403.47|4403.32|4402.72|292
1629415500000|2021-08-19 23:25:00|4403.94|4403.34|4404.07|4403.47|4405.19|4404.59|4403.82|4403.22|449
1629415800000|2021-08-19 23:30:00|4404.19|4403.59|4403.57|4402.97|4404.32|4403.72|4403.32|4402.72|626
1629416100000|2021-08-19 23:35:00|4403.44|4402.84|4403.32|4402.72|4403.82|4403.22|4403.07|4402.47|377
1629416400000|2021-08-19 23:40:00|4403.19|4402.59|4401.57|4400.97|4403.32|4402.72|4401.57|4400.97|695
1629416700000|2021-08-19 23:45:00|4401.32|4400.72|4400.32|4399.72|4402.07|4401.47|4400.07|4399.47|1373
1629417000000|2021-08-19 23:50:00|4400.57|4399.97|4397.69|4397.09|4400.57|4399.97|4397.57|4396.97|1670
1629417300000|2021-08-19 23:55:00|4397.82|4397.22|4399.07|4398.47|4399.82|4399.22|4397.32|4396.72|1071
1629417600000|2021-08-20 00:00:00|4398.82|4398.22|4404.32|4403.72|4404.82|4404.22|4398.82|4398.22|1911
1629417900000|2021-08-20 00:05:00|4404.57|4403.97|4404.07|4403.47|4405.57|4404.97|4404.07|4403.47|1369
1629418200000|2021-08-20 00:10:00|4404.19|4403.59|4403.69|4403.09|4404.82|4404.22|4402.69|4402.09|790
1629418500000|2021-08-20 00:15:00|4403.57|4402.97|4401.82|4401.22|4403.82|4403.22|4400.07|4399.47|1117
1629418800000|2021-08-20 00:20:00|4401.69|4401.09|4404.32|4403.72|4405.32|4404.72|4401.32|4400.72|1008
1629419100000|2021-08-20 00:25:00|4404.44|4403.84|4405.32|4404.72|4405.32|4404.72|4403.57|4402.97|533
1629419400000|2021-08-20 00:30:00|4405.57|4404.97|4406.82|4406.22|4409.57|4408.97|4405.44|4404.84|2259
1629419700000|2021-08-20 00:35:00|4406.57|4405.97|4407.82|4407.22|4408.32|4407.72|4406.32|4405.72|627
1629420000000|2021-08-20 00:40:00|4408.32|4407.72|4406.82|4406.22|4408.32|4407.72|4406.57|4405.97|1041
1629420300000|2021-08-20 00:45:00|4407.07|4406.47|4409.57|4408.97|4409.82|4409.22|4407.07|4406.47|726
1629420600000|2021-08-20 00:50:00|4409.44|4408.84|4409.57|4408.97|4410.57|4409.97|4409.44|4408.84|619
1629420900000|2021-08-20 00:55:00|4409.69|4409.09|4407.82|4407.22|4409.82|4409.22|4407.32|4406.72|949
1629421200000|2021-08-20 01:00:00|4407.94|4407.34|4407.57|4406.97|4408.32|4407.72|4406.57|4405.97|867
1629421500000|2021-08-20 01:05:00|4407.69|4407.09|4405.57|4404.97|4409.57|4408.97|4405.57|4404.97|1068
1629421800000|2021-08-20 01:10:00|4405.32|4404.72|4406.07|4405.47|4407.07|4406.47|4405.32|4404.72|918
1629422100000|2021-08-20 01:15:00|4406.19|4405.59|4403.32|4402.72|4406.82|4406.22|4401.32|4400.72|1880
1629422400000|2021-08-20 01:20:00|4403.57|4402.97|4402.32|4401.72|4403.57|4402.97|4401.32|4400.72|1105
1629422700000|2021-08-20 01:25:00|4402.19|4401.59|4404.32|4403.72|4405.32|4404.72|4402.07|4401.47|964
1629423000000|2021-08-20 01:30:00|4404.19|4403.59|4401.82|4401.22|4404.57|4403.97|4400.82|4400.22|1262
1629423300000|2021-08-20 01:35:00|4401.57|4400.97|4397.32|4396.72|4402.07|4401.47|4396.57|4395.97|2384
1629423600000|2021-08-20 01:40:00|4397.57|4396.97|4393.82|4393.22|4398.07|4397.47|4393.32|4392.72|2752
1629423900000|2021-08-20 01:45:00|4393.57|4392.97|4393.32|4392.72|4395.07|4394.47|4393.07|4392.47|2105
1629424200000|2021-08-20 01:50:00|4393.57|4392.97|4395.57|4394.97|4395.57|4394.97|4393.32|4392.72|1106
1629424500000|2021-08-20 01:55:00|4395.44|4394.84|4396.07|4395.47|4396.32|4395.72|4394.32|4393.72|782
1629424800000|2021-08-20 02:00:00|4396.19|4395.59|4398.32|4397.72|4398.32|4397.72|4395.82|4395.22|1271
1629425100000|2021-08-20 02:05:00|4398.57|4397.97|4398.57|4397.97|4399.82|4399.22|4398.32|4397.72|1706
1629425400000|2021-08-20 02:10:00|4398.44|4397.84|4399.07|4398.47|4399.19|4398.59|4397.57|4396.97|787
1629425700000|2021-08-20 02:15:00|4399.19|4398.59|4399.32|4398.72|4400.07|4399.47|4398.57|4397.97|586
1629426000000|2021-08-20 02:20:00|4399.07|4398.47|4397.82|4397.22|4399.32|4398.72|4397.82|4397.22|559
1629426300000|2021-08-20 02:25:00|4397.69|4397.09|4399.32|4398.72|4400.07|4399.47|4397.44|4396.84|676
1629426600000|2021-08-20 02:30:00|4399.07|4398.47|4398.57|4397.97|4400.07|4399.47|4398.19|4397.59|520
1629426900000|2021-08-20 02:35:00|4398.32|4397.72|4397.82|4397.22|4399.07|4398.47|4397.82|4397.22|304
1629427200000|2021-08-20 02:40:00|4398.07|4397.47|4396.57|4395.97|4398.82|4398.22|4396.57|4395.97|518
1629427500000|2021-08-20 02:45:00|4396.32|4395.72|4397.32|4396.72|4397.32|4396.72|4396.07|4395.47|678
1629427800000|2021-08-20 02:50:00|4397.19|4396.59|4398.57|4397.97|4398.57|4397.97|4396.57|4395.97|582
1629428100000|2021-08-20 02:55:00|4398.44|4397.84|4398.07|4397.47|4399.07|4398.47|4397.32|4396.72|406
1629428400000|2021-08-20 03:00:00|4397.94|4397.34|4398.57|4397.97|4399.07|4398.47|4397.82|4397.22|406
1629428700000|2021-08-20 03:05:00|4398.32|4397.72|4399.57|4398.97|4400.07|4399.47|4398.07|4397.47|485
1629429000000|2021-08-20 03:10:00|4399.44|4398.84|4401.82|4401.22|4402.32|4401.72|4399.07|4398.47|1026
1629429300000|2021-08-20 03:15:00|4401.69|4401.09|4402.07|4401.47|4402.69|4402.09|4401.07|4400.47|579
1629429600000|2021-08-20 03:20:00|4402.19|4401.59|4401.82|4401.22|4402.82|4402.22|4401.32|4400.72|546
1629429900000|2021-08-20 03:25:00|4402.32|4401.72|4400.07|4399.47|4402.32|4401.72|4400.07|4399.47|708
1629430200000|2021-08-20 03:30:00|4400.19|4399.59|4398.32|4397.72|4400.57|4399.97|4398.07|4397.47|811
1629430500000|2021-08-20 03:35:00|4398.07|4397.47|4396.82|4396.22|4399.07|4398.47|4396.57|4395.97|1166
1629430800000|2021-08-20 03:40:00|4396.57|4395.97|4398.07|4397.47|4398.32|4397.72|4396.57|4395.97|404
1629431100000|2021-08-20 03:45:00|4397.82|4397.22|4398.82|4398.22|4399.32|4398.72|4397.07|4396.47|473
1629431400000|2021-08-20 03:50:00|4399.07|4398.47|4398.82|4398.22|4399.57|4398.97|4398.07|4397.47|707
1629431700000|2021-08-20 03:55:00|4398.94|4398.34|4400.82|4400.22|4400.82|4400.22|4398.82|4398.22|765
1629432000000|2021-08-20 04:00:00|4401.07|4400.47|4400.57|4399.97|4401.32|4400.72|4400.32|4399.72|417
1629432300000|2021-08-20 04:05:00|4400.82|4400.22|4400.57|4399.97|4400.82|4400.22|4399.82|4399.22|331
1629432600000|2021-08-20 04:10:00|4400.69|4400.09|4400.32|4399.72|4400.82|4400.22|4399.82|4399.22|251
1629432900000|2021-08-20 04:15:00|4400.57|4399.97|4401.32|4400.72|4401.82|4401.22|4400.32|4399.72|302
1629433200000|2021-08-20 04:20:00|4401.44|4400.84|4399.69|4399.09|4401.57|4400.97|4399.57|4398.97|265
1629433500000|2021-08-20 04:25:00|4399.82|4399.22|4399.82|4399.22|4400.07|4399.47|4398.82|4398.22|338
1629433800000|2021-08-20 04:30:00|4399.57|4398.97|4399.32|4398.72|4399.82|4399.22|4398.82|4398.22|263
1629434100000|2021-08-20 04:35:00|4399.44|4398.84|4399.07|4398.47|4399.82|4399.22|4398.82|4398.22|280
1629434400000|2021-08-20 04:40:00|4398.82|4398.22|4398.57|4397.97|4399.19|4398.59|4398.57|4397.97|272
1629434700000|2021-08-20 04:45:00|4398.69|4398.09|4399.07|4398.47|4399.57|4398.97|4397.82|4397.22|623
1629435000000|2021-08-20 04:50:00|4399.19|4398.59|4399.57|4398.97|4399.82|4399.22|4399.07|4398.47|346
1629435300000|2021-08-20 04:55:00|4399.44|4398.84|4399.94|4399.34|4400.07|4399.47|4399.32|4398.72|204
1629435600000|2021-08-20 05:00:00|4399.82|4399.22|4395.32|4394.72|4399.82|4399.22|4395.32|4394.72|874
1629435900000|2021-08-20 05:05:00|4395.07|4394.47|4397.32|4396.72|4397.82|4397.22|4392.82|4392.22|1528
1629436200000|2021-08-20 05:10:00|4397.57|4396.97|4396.32|4395.72|4398.82|4398.22|4396.32|4395.72|1002
1629436500000|2021-08-20 05:15:00|4396.19|4395.59|4393.82|4393.22|4396.19|4395.59|4393.82|4393.22|1125
1629436800000|2021-08-20 05:20:00|4394.07|4393.47|4394.57|4393.97|4394.82|4394.22|4393.57|4392.97|556
1629437100000|2021-08-20 05:25:00|4394.44|4393.84|4391.82|4391.22|4394.44|4393.84|4391.07|4390.47|1566
1629437400000|2021-08-20 05:30:00|4392.07|4391.47|4393.32|4392.72|4394.44|4393.84|4391.82|4391.22|884
1629437700000|2021-08-20 05:35:00|4393.44|4392.84|4394.82|4394.22|4395.32|4394.72|4392.32|4391.72|898
1629438000000|2021-08-20 05:40:00|4394.94|4394.34|4391.82|4391.22|4395.32|4394.72|4391.32|4390.72|1068
1629438300000|2021-08-20 05:45:00|4391.57|4390.97|4393.32|4392.72|4394.57|4393.97|4391.57|4390.97|814
1629438600000|2021-08-20 05:50:00|4393.44|4392.84|4396.32|4395.72|4396.82|4396.22|4393.44|4392.84|2274
1629438900000|2021-08-20 05:55:00|4396.57|4395.97|4397.07|4396.47|4398.07|4397.47|4396.32|4395.72|856
1629439200000|2021-08-20 06:00:00|4397.32|4396.72|4396.82|4396.22|4397.57|4396.97|4393.82|4393.22|1195
1629439500000|2021-08-20 06:05:00|4396.94|4396.34|4397.32|4396.72|4397.57|4396.97|4394.82|4394.22|1065
1629439800000|2021-08-20 06:10:00|4397.19|4396.59|4399.07|4398.47|4399.32|4398.72|4396.57|4395.97|923
1629440100000|2021-08-20 06:15:00|4399.32|4398.72|4398.32|4397.72|4400.07|4399.47|4397.32|4396.72|1029
1629440400000|2021-08-20 06:20:00|4398.19|4397.59|4396.57|4395.97|4398.19|4397.59|4396.07|4395.47|781
1629440700000|2021-08-20 06:25:00|4396.69|4396.09|4399.32|4398.72|4399.32|4398.72|4396.32|4395.72|621
1629441000000|2021-08-20 06:30:00|4399.19|4398.59|4395.82|4395.22|4399.32|4398.72|4395.57|4394.97|865
1629441300000|2021-08-20 06:35:00|4395.94|4395.34|4396.82|4396.22|4397.07|4396.47|4394.57|4393.97|758
1629441600000|2021-08-20 06:40:00|4396.94|4396.34|4395.32|4394.72|4397.07|4396.47|4395.32|4394.72|565
1629441900000|2021-08-20 06:45:00|4395.57|4394.97|4392.07|4391.47|4395.82|4395.22|4392.07|4391.47|1741
1629442200000|2021-08-20 06:50:00|4392.32|4391.72|4394.57|4393.97|4395.32|4394.72|4391.82|4391.22|1088
1629442500000|2021-08-20 06:55:00|4394.32|4393.72|4394.69|4394.09|4396.07|4395.47|4394.32|4393.72|1044
1629442800000|2021-08-20 07:00:00|4394.57|4393.97|4394.82|4394.22|4396.07|4395.47|4391.32|4390.72|3803
1629443100000|2021-08-20 07:05:00|4394.57|4393.97|4393.07|4392.47|4395.07|4394.47|4390.32|4389.72|3276
1629443400000|2021-08-20 07:10:00|4393.19|4392.59|4393.57|4392.97|4394.82|4394.22|4390.82|4390.22|2433
1629443700000|2021-08-20 07:15:00|4393.82|4393.22|4391.32|4390.72|4395.07|4394.47|4391.07|4390.47|1348
1629444000000|2021-08-20 07:20:00|4390.82|4390.22|4386.32|4385.72|4391.44|4390.84|4386.32|4385.72|3479
1629444300000|2021-08-20 07:25:00|4386.07|4385.47|4378.07|4377.47|4386.07|4385.47|4377.32|4376.72|9871
1629444600000|2021-08-20 07:30:00|4377.82|4377.22|4379.19|4378.59|4381.32|4380.72|4376.69|4376.09|4707
1629444900000|2021-08-20 07:35:00|4379.07|4378.47|4378.82|4378.22|4379.32|4378.72|4376.32|4375.72|2594
1629445200000|2021-08-20 07:40:00|4378.69|4378.09|4379.44|4378.84|4379.57|4378.97|4376.82|4376.22|1762
1629445500000|2021-08-20 07:45:00|4379.32|4378.72|4378.57|4377.97|4379.32|4378.72|4377.32|4376.72|1001
1629445800000|2021-08-20 07:50:00|4378.69|4378.09|4379.82|4379.22|4381.82|4381.22|4377.57|4376.97|2319
1629446100000|2021-08-20 07:55:00|4379.69|4379.09|4381.82|4381.22|4382.82|4382.22|4379.07|4378.47|2542
1629446400000|2021-08-20 08:00:00|4381.94|4381.34|4387.44|4386.84|4388.32|4387.72|4381.94|4381.34|3883
1629446700000|2021-08-20 08:05:00|4387.32|4386.72|4385.44|4384.84|4388.57|4387.97|4385.32|4384.72|2439
1629447000000|2021-08-20 08:10:00|4385.32|4384.72|4384.82|4384.22|4386.32|4385.72|4384.07|4383.47|1643
1629447300000|2021-08-20 08:15:00|4384.69|4384.09|4385.07|4384.47|4386.32|4385.72|4384.57|4383.97|1223
1629447600000|2021-08-20 08:20:00|4384.94|4384.34|4379.32|4378.72|4385.32|4384.72|4378.44|4377.84|2909
1629447900000|2021-08-20 08:25:00|4378.82|4378.22|4382.32|4381.72|4383.32|4382.72|4378.57|4377.97|1791
1629448200000|2021-08-20 08:30:00|4382.57|4381.97|4382.57|4381.97|4383.07|4382.47|4380.82|4380.22|1001
1629448500000|2021-08-20 08:35:00|4382.69|4382.09|4383.07|4382.47|4384.07|4383.47|4381.82|4381.22|786
1629448800000|2021-08-20 08:40:00|4383.19|4382.59|4385.57|4384.97|4386.94|4386.34|4382.82|4382.22|1269
1629449100000|2021-08-20 08:45:00|4385.32|4384.72|4386.32|4385.72|4387.57|4386.97|4384.19|4383.59|3060
1629449400000|2021-08-20 08:50:00|4386.82|4386.22|4387.07|4386.47|4387.57|4386.97|4385.82|4385.22|1440
1629449700000|2021-08-20 08:55:00|4386.82|4386.22|4385.32|4384.72|4387.82|4387.22|4385.32|4384.72|871
1629450000000|2021-08-20 09:00:00|4385.07|4384.47|4387.32|4386.72|4387.32|4386.72|4384.94|4384.34|837
1629450300000|2021-08-20 09:05:00|4387.44|4386.84|4386.69|4386.09|4387.57|4386.97|4385.82|4385.22|1051
1629450600000|2021-08-20 09:10:00|4386.57|4385.97|4383.82|4383.22|4387.07|4386.47|4382.57|4381.97|1598
1629450900000|2021-08-20 09:15:00|4383.69|4383.09|4385.57|4384.97|4385.82|4385.22|4382.82|4382.22|1121
1629451200000|2021-08-20 09:20:00|4386.07|4385.47|4388.32|4387.72|4388.82|4388.22|4385.32|4384.72|2118
1629451500000|2021-08-20 09:25:00|4388.07|4387.47|4390.57|4389.97|4390.82|4390.22|4388.07|4387.47|1997
1629451800000|2021-08-20 09:30:00|4390.19|4389.59|4390.57|4389.97|4390.57|4389.97|4387.07|4386.47|1396
1629452100000|2021-08-20 09:35:00|4390.82|4390.22|4393.07|4392.47|4393.07|4392.47|4390.32|4389.72|1838
1629452400000|2021-08-20 09:40:00|4393.32|4392.72|4393.82|4393.22|4394.57|4393.97|4392.82|4392.22|1665
1629452700000|2021-08-20 09:45:00|4393.57|4392.97|4393.07|4392.47|4394.07|4393.47|4392.57|4391.97|690
1629453000000|2021-08-20 09:50:00|4393.32|4392.72|4389.69|4389.09|4393.57|4392.97|4389.07|4388.47|2294
1629453300000|2021-08-20 09:55:00|4389.82|4389.22|4389.69|4389.09|4390.57|4389.97|4387.44|4386.84|2265
1629453600000|2021-08-20 10:00:00|4389.82|4389.22|4387.32|4386.72|4389.82|4389.22|4387.32|4386.72|2238
1629453900000|2021-08-20 10:05:00|4387.44|4386.84|4388.07|4387.47|4388.32|4387.72|4384.69|4384.09|2265
1629454200000|2021-08-20 10:10:00|4387.94|4387.34|4388.07|4387.47|4388.32|4387.72|4385.82|4385.22|1367
1629454500000|2021-08-20 10:15:00|4387.94|4387.34|4391.07|4390.47|4391.07|4390.47|4387.82|4387.22|1036
1629454800000|2021-08-20 10:20:00|4390.82|4390.22|4388.57|4387.97|4391.07|4390.47|4388.07|4387.47|1540
1629455100000|2021-08-20 10:25:00|4388.44|4387.84|4389.82|4389.22|4390.32|4389.72|4388.32|4387.72|812
1629455400000|2021-08-20 10:30:00|4390.07|4389.47|4388.82|4388.22|4390.19|4389.59|4388.82|4388.22|904
1629455700000|2021-08-20 10:35:00|4388.57|4387.97|4388.32|4387.72|4388.69|4388.09|4387.32|4386.72|953
1629456000000|2021-08-20 10:40:00|4388.07|4387.47|4389.07|4388.47|4389.32|4388.72|4388.07|4387.47|1365
1629456300000|2021-08-20 10:45:00|4389.32|4388.72|4389.82|4389.22|4390.57|4389.97|4389.07|4388.47|592
1629456600000|2021-08-20 10:50:00|4390.07|4389.47|4388.32|4387.72|4390.32|4389.72|4388.07|4387.47|903
1629456900000|2021-08-20 10:55:00|4388.57|4387.97|4388.07|4387.47|4389.07|4388.47|4387.82|4387.22|812
1629457200000|2021-08-20 11:00:00|4388.32|4387.72|4386.32|4385.72|4388.57|4387.97|4385.69|4385.09|1757
1629457500000|2021-08-20 11:05:00|4386.44|4385.84|4383.69|4383.09|4387.07|4386.47|4383.07|4382.47|1584
1629457800000|2021-08-20 11:10:00|4383.82|4383.22|4383.82|4383.22|4386.32|4385.72|4383.57|4382.97|1444
1629458100000|2021-08-20 11:15:00|4383.57|4382.97|4384.32|4383.72|4384.82|4384.22|4383.07|4382.47|1157
1629458400000|2021-08-20 11:20:00|4384.19|4383.59|4387.07|4386.47|4387.57|4386.97|4384.07|4383.47|1454
1629458700000|2021-08-20 11:25:00|4386.94|4386.34|4390.32|4389.72|4390.57|4389.97|4386.82|4386.22|2615
1629459000000|2021-08-20 11:30:00|4390.07|4389.47|4389.82|4389.22|4390.82|4390.22|4389.57|4388.97|1662
1629459300000|2021-08-20 11:35:00|4389.69|4389.09|4390.57|4389.97|4390.57|4389.97|4389.32|4388.72|1235
1629459600000|2021-08-20 11:40:00|4390.69|4390.09|4390.57|4389.97|4393.07|4392.47|4390.57|4389.97|2398
1629459900000|2021-08-20 11:45:00|4390.82|4390.22|4390.57|4389.97|4391.32|4390.72|4389.57|4388.97|1558
1629460200000|2021-08-20 11:50:00|4390.69|4390.09|4388.07|4387.47|4390.82|4390.22|4388.07|4387.47|1837
1629460500000|2021-08-20 11:55:00|4388.19|4387.59|4387.07|4386.47|4388.82|4388.22|4386.82|4386.22|1496
1629460800000|2021-08-20 12:00:00|4387.32|4386.72|4389.82|4389.22|4390.07|4389.47|4386.07|4385.47|3294
1629461100000|2021-08-20 12:05:00|4389.57|4388.97|4388.32|4387.72|4390.07|4389.47|4388.07|4387.47|1203
1629461400000|2021-08-20 12:10:00|4388.44|4387.84|4388.32|4387.72|4389.57|4388.97|4387.82|4387.22|1237
1629461700000|2021-08-20 12:15:00|4388.44|4387.84|4388.94|4388.34|4389.69|4389.09|4388.32|4387.72|1051
1629462000000|2021-08-20 12:20:00|4388.82|4388.22|4391.07|4390.47|4391.57|4390.97|4388.57|4387.97|2497
1629462300000|2021-08-20 12:25:00|4390.94|4390.34|4391.32|4390.72|4391.82|4391.22|4390.57|4389.97|1455
1629462600000|2021-08-20 12:30:00|4391.19|4390.59|4392.82|4392.22|4392.82|4392.22|4389.57|4388.97|2482
1629462900000|2021-08-20 12:35:00|4393.07|4392.47|4397.32|4396.72|4398.57|4397.97|4392.82|4392.22|7704
1629463200000|2021-08-20 12:40:00|4397.07|4396.47|4398.57|4397.97|4399.82|4399.22|4396.57|4395.97|4649
1629463500000|2021-08-20 12:45:00|4398.32|4397.72|4400.32|4399.72|4400.32|4399.72|4397.57|4396.97|2968
1629463800000|2021-08-20 12:50:00|4400.07|4399.47|4400.07|4399.47|4401.07|4400.47|4399.57|4398.97|2575
1629464100000|2021-08-20 12:55:00|4400.32|4399.72|4404.57|4403.97|4404.57|4403.97|4400.32|4399.72|5581
1629464400000|2021-08-20 13:00:00|4404.32|4403.72|4405.32|4404.72|4405.57|4404.97|4402.32|4401.72|6421
1629464700000|2021-08-20 13:05:00|4405.07|4404.47|4410.32|4409.72|4410.57|4409.97|4404.82|4404.22|9002
1629465000000|2021-08-20 13:10:00|4410.57|4409.97|4411.57|4410.97|4411.57|4410.97|4408.57|4407.97|4985
1629465300000|2021-08-20 13:15:00|4411.82|4411.22|4411.57|4410.97|4413.82|4413.22|4411.07|4410.47|9734
1629465600000|2021-08-20 13:20:00|4411.32|4410.72|4410.07|4409.47|4412.57|4411.97|4408.82|4408.22|5504
1629465900000|2021-08-20 13:25:00|4410.82|4410.22|4409.94|4409.34|4413.82|4413.22|4409.07|4408.47|12731
1629466200000|2021-08-20 13:30:00|4409.84|4409.44|4412.47|4412.07|4412.72|4412.32|4404.72|4404.32|50917
1629466500000|2021-08-20 13:35:00|4412.97|4412.57|4415.72|4415.32|4417.22|4416.82|4411.97|4411.57|29065
1629466800000|2021-08-20 13:40:00|4415.97|4415.57|4418.22|4417.82|4418.22|4417.82|4412.47|4412.07|20959
1629467100000|2021-08-20 13:45:00|4418.47|4418.07|4424.22|4423.82|4427.22|4426.82|4417.97|4417.57|41716
1629467400000|2021-08-20 13:50:00|4424.09|4423.69|4424.22|4423.82|4425.97|4425.57|4422.97|4422.57|18221
1629467700000|2021-08-20 13:55:00|4424.47|4424.07|4426.09|4425.69|4428.47|4428.07|4424.22|4423.82|18002
1629468000000|2021-08-20 14:00:00|4425.97|4425.57|4432.47|4432.07|4433.22|4432.82|4425.22|4424.82|32834
1629468300000|2021-08-20 14:05:00|4432.72|4432.32|4432.47|4432.07|4433.47|4433.07|4431.22|4430.82|23536
1629468600000|2021-08-20 14:10:00|4432.31|4431.91|4427.81|4427.41|4433.31|4432.91|4427.56|4427.16|19127
1629468900000|2021-08-20 14:15:00|4428.06|4427.66|4433.81|4433.41|4433.81|4433.41|4425.56|4425.16|19697
1629469200000|2021-08-20 14:20:00|4434.06|4433.66|4436.31|4435.91|4437.06|4436.66|4433.81|4433.41|28197
1629469500000|2021-08-20 14:25:00|4436.56|4436.16|4433.06|4432.66|4436.56|4436.16|4431.56|4431.16|15482
1629469800000|2021-08-20 14:30:00|4433.56|4433.16|4435.81|4435.41|4436.06|4435.66|4432.56|4432.16|12764
1629470100000|2021-08-20 14:35:00|4436.06|4435.66|4433.81|4433.41|4437.56|4437.16|4432.81|4432.41|17223
1629470400000|2021-08-20 14:40:00|4433.56|4433.16|4430.81|4430.41|4434.56|4434.16|4430.31|4429.91|14244
1629470700000|2021-08-20 14:45:00|4431.06|4430.66|4431.31|4430.91|4432.81|4432.41|4429.81|4429.41|9655
1629471000000|2021-08-20 14:50:00|4431.56|4431.16|4432.06|4431.66|4432.31|4431.91|4428.06|4427.66|11889
1629471300000|2021-08-20 14:55:00|4432.31|4431.91|4429.56|4429.16|4433.56|4433.16|4429.56|4429.16|9692
1629471600000|2021-08-20 15:00:00|4429.31|4428.91|4428.31|4427.91|4431.31|4430.91|4428.06|4427.66|8733
1629471900000|2021-08-20 15:05:00|4428.18|4427.78|4431.31|4430.91|4431.56|4431.16|4427.81|4427.41|8997
1629472200000|2021-08-20 15:10:00|4431.06|4430.66|4432.31|4431.91|4433.18|4432.78|4430.81|4430.41|7700
1629472500000|2021-08-20 15:15:00|4432.56|4432.16|4431.06|4430.66|4433.31|4432.91|4430.31|4429.91|7282
1629472800000|2021-08-20 15:20:00|4431.18|4430.78|4432.06|4431.66|4432.56|4432.16|4430.81|4430.41|5456
1629473100000|2021-08-20 15:25:00|4432.31|4431.91|4429.56|4429.16|4433.56|4433.16|4429.06|4428.66|9432
1629473400000|2021-08-20 15:30:00|4429.81|4429.41|4434.31|4433.91|4434.56|4434.16|4429.81|4429.41|10893
1629473700000|2021-08-20 15:35:00|4434.56|4434.16|4431.06|4430.66|4435.31|4434.91|4430.06|4429.66|9817
1629474000000|2021-08-20 15:40:00|4431.18|4430.78|4431.56|4431.16|4432.31|4431.91|4429.56|4429.16|8260
1629474300000|2021-08-20 15:45:00|4431.81|4431.41|4430.56|4430.16|4431.81|4431.41|4429.56|4429.16|5581
1629474600000|2021-08-20 15:50:00|4430.81|4430.41|4429.56|4429.16|4432.56|4432.16|4428.81|4428.41|8719
1629474900000|2021-08-20 15:55:00|4429.31|4428.91|4432.06|4431.66|4432.06|4431.66|4427.31|4426.91|9963
1629475200000|2021-08-20 16:00:00|4431.81|4431.41|4436.31|4435.91|4436.56|4436.16|4430.81|4430.41|9996
1629475500000|2021-08-20 16:05:00|4436.56|4436.16|4433.81|4433.41|4437.06|4436.66|4433.68|4433.28|8179
1629475800000|2021-08-20 16:10:00|4433.56|4433.16|4432.31|4431.91|4433.81|4433.41|4431.06|4430.66|6383
1629476100000|2021-08-20 16:15:00|4432.56|4432.16|4433.81|4433.41|4434.56|4434.16|4432.06|4431.66|7079
1629476400000|2021-08-20 16:20:00|4434.06|4433.66|4435.56|4435.16|4435.56|4435.16|4433.06|4432.66|6051
1629476700000|2021-08-20 16:25:00|4435.81|4435.41|4440.06|4439.66|4440.06|4439.66|4434.81|4434.41|12556
1629477000000|2021-08-20 16:30:00|4440.31|4439.91|4439.31|4438.91|4441.31|4440.91|4439.31|4438.91|10516
1629477300000|2021-08-20 16:35:00|4439.56|4439.16|4440.31|4439.91|4441.06|4440.66|4439.31|4438.91|5543
1629477600000|2021-08-20 16:40:00|4440.41|4440.01|4441.41|4441.01|4441.91|4441.51|4439.41|4439.01|8265
1629477900000|2021-08-20 16:45:00|4441.16|4440.76|4442.66|4442.26|4443.16|4442.76|4440.66|4440.26|8305
1629478200000|2021-08-20 16:50:00|4442.41|4442.01|4442.41|4442.01|4443.16|4442.76|4441.41|4441.01|7031
1629478500000|2021-08-20 16:55:00|4442.53|4442.13|4439.91|4439.51|4442.91|4442.51|4439.91|4439.51|6452
1629478800000|2021-08-20 17:00:00|4440.16|4439.76|4440.91|4440.51|4441.41|4441.01|4439.78|4439.38|6729
1629479100000|2021-08-20 17:05:00|4441.16|4440.76|4440.91|4440.51|4441.91|4441.51|4440.41|4440.01|6041
1629479400000|2021-08-20 17:10:00|4441.16|4440.76|4442.66|4442.26|4442.91|4442.51|4440.91|4440.51|4308
1629479700000|2021-08-20 17:15:00|4442.91|4442.51|4441.91|4441.51|4442.91|4442.51|4441.16|4440.76|5224
1629480000000|2021-08-20 17:20:00|4441.66|4441.26|4441.41|4441.01|4442.41|4442.01|4440.91|4440.51|3858
1629480300000|2021-08-20 17:25:00|4441.53|4441.13|4439.66|4439.26|4441.53|4441.13|4439.66|4439.26|4985
1629480600000|2021-08-20 17:30:00|4439.91|4439.51|4439.41|4439.01|4441.03|4440.63|4439.41|4439.01|5781
1629480900000|2021-08-20 17:35:00|4439.16|4438.76|4437.16|4436.76|4439.66|4439.26|4437.16|4436.76|8236
1629481200000|2021-08-20 17:40:00|4436.91|4436.51|4437.91|4437.51|4438.66|4438.26|4436.66|4436.26|5672
1629481500000|2021-08-20 17:45:00|4437.78|4437.38|4436.16|4435.76|4438.41|4438.01|4435.91|4435.51|4791
1629481800000|2021-08-20 17:50:00|4436.41|4436.01|4436.91|4436.51|4437.91|4437.51|4435.16|4434.76|6827
1629482100000|2021-08-20 17:55:00|4436.78|4436.38|4435.41|4435.01|4436.91|4436.51|4434.91|4434.51|5721
1629482400000|2021-08-20 18:00:00|4435.66|4435.26|4437.91|4437.51|4438.66|4438.26|4435.16|4434.76|10625
1629482700000|2021-08-20 18:05:00|4438.03|4437.63|4439.41|4439.01|4439.66|4439.26|4437.91|4437.51|5255
1629483000000|2021-08-20 18:10:00|4439.66|4439.26|4438.41|4438.01|4439.66|4439.26|4437.91|4437.51|4468
1629483300000|2021-08-20 18:15:00|4438.16|4437.76|4438.41|4438.01|4439.41|4439.01|4436.91|4436.51|6470
1629483600000|2021-08-20 18:20:00|4438.16|4437.76|4433.41|4433.01|4438.28|4437.88|4433.03|4432.63|10095
1629483900000|2021-08-20 18:25:00|4433.91|4433.51|4434.16|4433.76|4435.91|4435.51|4433.91|4433.51|7289
1629484200000|2021-08-20 18:30:00|4434.41|4434.01|4433.91|4433.51|4435.16|4434.76|4433.03|4432.63|6052
1629484500000|2021-08-20 18:35:00|4433.66|4433.26|4434.66|4434.26|4435.66|4435.26|4433.41|4433.01|4991
1629484800000|2021-08-20 18:40:00|4434.41|4434.01|4434.16|4433.76|4436.41|4436.01|4434.16|4433.76|6883
1629485100000|2021-08-20 18:45:00|4434.41|4434.01|4433.16|4432.76|4435.16|4434.76|4432.16|4431.76|7926
1629485400000|2021-08-20 18:50:00|4433.03|4432.63|4434.66|4434.26|4435.03|4434.63|4432.91|4432.51|4632
1629485700000|2021-08-20 18:55:00|4434.41|4434.01|4435.91|4435.51|4436.16|4435.76|4434.41|4434.01|5305
1629486000000|2021-08-20 19:00:00|4435.41|4435.01|4436.16|4435.76|4437.91|4437.51|4434.91|4434.51|8412
1629486300000|2021-08-20 19:05:00|4436.28|4435.88|4436.66|4436.26|4437.28|4436.88|4434.91|4434.51|7572
1629486600000|2021-08-20 19:10:00|4436.53|4436.13|4439.16|4438.76|4439.16|4438.76|4436.41|4436.01|7425
1629486900000|2021-08-20 19:15:00|4438.91|4438.51|4438.41|4438.01|4439.91|4439.51|4438.41|4438.01|6945
1629487200000|2021-08-20 19:20:00|4438.56|4438.16|4441.31|4440.91|4441.31|4440.91|4438.31|4437.91|6290
1629487500000|2021-08-20 19:25:00|4441.06|4440.66|4441.56|4441.16|4441.56|4441.16|4440.06|4439.66|7208
1629487800000|2021-08-20 19:30:00|4441.31|4440.91|4442.56|4442.16|4442.56|4442.16|4439.56|4439.16|9563
1629488100000|2021-08-20 19:35:00|4442.31|4441.91|4442.81|4442.41|4443.56|4443.16|4441.81|4441.41|8785
1629488400000|2021-08-20 19:40:00|4442.93|4442.53|4443.81|4443.41|4444.06|4443.66|4441.31|4440.91|9064
1629488700000|2021-08-20 19:45:00|4443.56|4443.16|4442.81|4442.41|4444.81|4444.41|4442.56|4442.16|12140
1629489000000|2021-08-20 19:50:00|4443.56|4443.16|4442.31|4441.91|4444.81|4444.41|4441.81|4441.41|21082
1629489300000|2021-08-20 19:55:00|4442.06|4441.66|4441.06|4440.66|4444.56|4444.16|4440.56|4440.16|79083
1629489600000|2021-08-20 20:00:00|4440.66|4440.26|4439.51|4438.91|4440.76|4440.26|4438.76|4438.16|38068
1629489900000|2021-08-20 20:05:00|4439.26|4438.66|4438.26|4437.66|4439.51|4438.91|4438.01|4437.41|11353
1629490200000|2021-08-20 20:10:00|4438.01|4437.41|4438.26|4437.66|4439.01|4438.41|4437.26|4436.66|10438
1629490500000|2021-08-20 20:15:00|4438.51|4437.91|4439.51|4438.91|4439.51|4438.91|4438.01|4437.41|2064
1629490800000|2021-08-20 20:20:00|4439.76|4439.16|4440.01|4439.41|4440.01|4439.41|4439.51|4438.91|826
1629491100000|2021-08-20 20:25:00|4440.13|4439.53|4439.76|4439.16|4440.26|4439.66|4439.76|4439.16|992
1629491400000|2021-08-20 20:30:00|4440.01|4439.41|4439.76|4439.16|4440.01|4439.41|4439.76|4439.16|850
1629491700000|2021-08-20 20:35:00|4439.88|4439.28|4440.01|4439.41|4440.26|4439.66|4439.76|4439.16|1216
1629492000000|2021-08-20 20:40:00|4439.76|4439.16|4440.01|4439.41|4440.51|4439.91|4439.76|4439.16|1143
1629492300000|2021-08-20 20:45:00|4439.76|4439.16|4440.01|4439.41|4440.51|4439.91|4439.76|4439.16|1013
1629492600000|2021-08-20 20:50:00|4440.26|4439.66|4441.51|4440.91|4441.51|4440.91|4440.01|4439.41|1160
1629492900000|2021-08-20 20:55:00|4441.26|4440.66|4442.27|4440.77|4442.27|4441.66|4441.26|4440.66|1491
1629493200000|2021-08-20 21:00:00|4442.29|4440.79|4442.29|4440.79|4442.29|4440.79|4442.29|4440.79|4
1629669600000|2021-08-22 22:00:00|4438.13|4437.53|4442.51|4441.91|4443.01|4442.41|4437.76|4437.16|1967
1629669900000|2021-08-22 22:05:00|4442.63|4442.03|4442.01|4441.41|4443.01|4442.41|4441.51|4440.91|1217
1629670200000|2021-08-22 22:10:00|4441.88|4441.28|4442.26|4441.66|4442.51|4441.91|4441.01|4440.41|842
1629670500000|2021-08-22 22:15:00|4442.13|4441.53|4442.63|4442.03|4442.76|4442.16|4442.01|4441.41|364
1629670800000|2021-08-22 22:20:00|4442.76|4442.16|4442.01|4441.41|4442.76|4442.16|4441.88|4441.28|193
1629671100000|2021-08-22 22:25:00|4442.26|4441.66|4443.01|4442.41|4443.01|4442.41|4442.26|4441.66|200
1629671400000|2021-08-22 22:30:00|4443.13|4442.53|4444.01|4443.41|4444.01|4443.41|4443.01|4442.41|536
1629671700000|2021-08-22 22:35:00|4443.76|4443.16|4443.76|4443.16|4443.76|4443.16|4443.26|4442.66|174
1629672000000|2021-08-22 22:40:00|4443.88|4443.28|4444.51|4443.91|4444.51|4443.91|4443.51|4442.91|441
1629672300000|2021-08-22 22:45:00|4444.76|4444.16|4445.76|4445.16|4446.26|4445.66|4444.51|4443.91|788
1629672600000|2021-08-22 22:50:00|4446.01|4445.41|4445.26|4444.66|4446.01|4445.41|4444.76|4444.16|489
1629672900000|2021-08-22 22:55:00|4445.51|4444.91|4444.13|4443.53|4445.51|4444.91|4444.13|4443.53|433
1629673200000|2021-08-22 23:00:00|4444.01|4443.41|4444.76|4444.16|4445.01|4444.41|4443.76|4443.16|379
1629673500000|2021-08-22 23:05:00|4444.88|4444.28|4445.26|4444.66|4445.88|4445.28|4444.88|4444.28|459
1629673800000|2021-08-22 23:10:00|4445.13|4444.53|4445.76|4445.16|4446.01|4445.41|4445.01|4444.41|277
1629674100000|2021-08-22 23:15:00|4446.01|4445.41|4446.13|4445.53|4446.26|4445.66|4445.51|4444.91|303
1629674400000|2021-08-22 23:20:00|4446.01|4445.41|4446.01|4445.41|4446.13|4445.53|4445.76|4445.16|148
1629674700000|2021-08-22 23:25:00|4445.88|4445.28|4446.01|4445.41|4446.51|4445.91|4445.76|4445.16|344
1629675000000|2021-08-22 23:30:00|4446.13|4445.53|4444.26|4443.66|4446.26|4445.66|4444.26|4443.66|428
1629675300000|2021-08-22 23:35:00|4444.51|4443.91|4444.26|4443.66|4445.01|4444.41|4444.26|4443.66|335
1629675600000|2021-08-22 23:40:00|4444.38|4443.78|4443.76|4443.16|4444.51|4443.91|4443.76|4443.16|485
1629675900000|2021-08-22 23:45:00|4443.51|4442.91|4444.01|4443.41|4444.51|4443.91|4443.01|4442.41|570
1629676200000|2021-08-22 23:50:00|4443.88|4443.28|4445.01|4444.41|4445.26|4444.66|4443.76|4443.16|458
1629676500000|2021-08-22 23:55:00|4444.88|4444.28|4444.26|4443.66|4445.01|4444.41|4443.76|4443.16|580
1629676800000|2021-08-23 00:00:00|4444.01|4443.41|4444.38|4443.78|4446.01|4445.41|4444.01|4443.41|1322
1629677100000|2021-08-23 00:05:00|4444.51|4443.91|4445.26|4444.66|4447.01|4446.41|4444.26|4443.66|1539
1629677400000|2021-08-23 00:10:00|4445.38|4444.78|4446.01|4445.41|4446.51|4445.91|4444.76|4444.16|789
1629677700000|2021-08-23 00:15:00|4446.13|4445.53|4444.76|4444.16|4446.76|4446.16|4444.76|4444.16|1067
1629678000000|2021-08-23 00:20:00|4444.63|4444.03|4444.51|4443.91|4445.51|4444.91|4444.26|4443.66|442
1629678300000|2021-08-23 00:25:00|4444.63|4444.03|4445.76|4445.16|4445.76|4445.16|4444.01|4443.41|551
1629678600000|2021-08-23 00:30:00|4445.51|4444.91|4444.26|4443.66|4446.51|4445.91|4444.01|4443.41|1099
1629678900000|2021-08-23 00:35:00|4444.13|4443.53|4444.76|4444.16|4445.63|4445.03|4443.51|4442.91|710
1629679200000|2021-08-23 00:40:00|4445.01|4444.41|4446.01|4445.41|4446.51|4445.91|4444.76|4444.16|866
1629679500000|2021-08-23 00:45:00|4446.26|4445.66|4445.76|4445.16|4446.76|4446.16|4445.76|4445.16|607
1629679800000|2021-08-23 00:50:00|4445.88|4445.28|4445.76|4445.16|4446.76|4446.16|4445.26|4444.66|531
1629680100000|2021-08-23 00:55:00|4446.01|4445.41|4447.01|4446.41|4447.51|4446.91|4445.51|4444.91|847
1629680400000|2021-08-23 01:00:00|4447.26|4446.66|4447.26|4446.66|4447.51|4446.91|4446.51|4445.91|774
1629680700000|2021-08-23 01:05:00|4447.38|4446.78|4449.76|4449.16|4450.01|4449.41|4447.26|4446.66|2163
1629681000000|2021-08-23 01:10:00|4449.51|4448.91|4449.01|4448.41|4449.76|4449.16|4449.01|4448.41|813
1629681300000|2021-08-23 01:15:00|4449.13|4448.53|4449.26|4448.66|4450.26|4449.66|4447.76|4447.16|1826
1629681600000|2021-08-23 01:20:00|4449.38|4448.78|4450.26|4449.66|4450.26|4449.66|4448.76|4448.16|587
1629681900000|2021-08-23 01:25:00|4450.13|4449.53|4450.51|4449.91|4451.01|4450.41|4450.01|4449.41|771
1629682200000|2021-08-23 01:30:00|4450.38|4449.78|4450.01|4449.41|4450.51|4449.91|4449.26|4448.66|1050
1629682500000|2021-08-23 01:35:00|4449.88|4449.28|4449.26|4448.66|4450.51|4449.91|4448.76|4448.16|728
1629682800000|2021-08-23 01:40:00|4449.13|4448.53|4451.26|4450.66|4451.76|4451.16|4449.01|4448.41|1032
1629683100000|2021-08-23 01:45:00|4451.38|4450.78|4452.76|4452.16|4452.76|4452.16|4451.38|4450.78|1364
1629683400000|2021-08-23 01:50:00|4453.01|4452.41|4453.51|4452.91|4454.26|4453.66|4453.01|4452.41|2031
1629683700000|2021-08-23 01:55:00|4453.38|4452.78|4452.88|4452.28|4453.76|4453.16|4452.26|4451.66|865
1629684000000|2021-08-23 02:00:00|4452.76|4452.16|4453.63|4453.03|4453.76|4453.16|4452.76|4452.16|736
1629684300000|2021-08-23 02:05:00|4453.51|4452.91|4455.01|4454.41|4455.51|4454.91|4453.51|4452.91|1441
1629684600000|2021-08-23 02:10:00|4454.88|4454.28|4455.01|4454.41|4455.76|4455.16|4454.76|4454.16|911
1629684900000|2021-08-23 02:15:00|4454.88|4454.28|4454.26|4453.66|4455.51|4454.91|4454.01|4453.41|609
1629685200000|2021-08-23 02:20:00|4454.51|4453.91|4453.26|4452.66|4454.51|4453.91|4453.26|4452.66|579
1629685500000|2021-08-23 02:25:00|4453.38|4452.78|4454.51|4453.91|4454.76|4454.16|4453.38|4452.78|406
1629685800000|2021-08-23 02:30:00|4454.38|4453.78|4454.76|4454.16|4455.26|4454.66|4454.26|4453.66|766
1629686100000|2021-08-23 02:35:00|4454.63|4454.03|4454.76|4454.16|4455.26|4454.66|4454.26|4453.66|262
1629686400000|2021-08-23 02:40:00|4454.88|4454.28|4454.01|4453.41|4455.01|4454.41|4453.88|4453.28|387
1629686700000|2021-08-23 02:45:00|4454.26|4453.66|4455.26|4454.66|4455.26|4454.66|4454.26|4453.66|373
1629687000000|2021-08-23 02:50:00|4455.13|4454.53|4454.76|4454.16|4455.51|4454.91|4454.51|4453.91|344
1629687300000|2021-08-23 02:55:00|4454.63|4454.03|4455.51|4454.91|4455.76|4455.16|4454.51|4453.91|445
1629687600000|2021-08-23 03:00:00|4455.76|4455.16|4455.01|4454.41|4456.01|4455.41|4454.88|4454.28|467
1629687900000|2021-08-23 03:05:00|4455.13|4454.53|4456.38|4455.78|4456.63|4456.03|4455.01|4454.41|960
1629688200000|2021-08-23 03:10:00|4456.51|4455.91|4456.26|4455.66|4456.76|4456.16|4456.01|4455.41|825
1629688500000|2021-08-23 03:15:00|4456.51|4455.91|4458.01|4457.41|4458.26|4457.66|4456.26|4455.66|1588
1629688800000|2021-08-23 03:20:00|4457.76|4457.16|4456.76|4456.16|4458.76|4458.16|4456.51|4455.91|1606
1629689100000|2021-08-23 03:25:00|4456.63|4456.03|4457.76|4457.16|4457.76|4457.16|4456.63|4456.03|420
1629689400000|2021-08-23 03:30:00|4457.88|4457.28|4457.26|4456.66|4458.26|4457.66|4457.01|4456.41|552
1629689700000|2021-08-23 03:35:00|4457.13|4456.53|4457.51|4456.91|4458.01|4457.41|4457.01|4456.41|282
1629690000000|2021-08-23 03:40:00|4457.38|4456.78|4456.76|4456.16|4457.88|4457.28|4456.76|4456.16|289
1629690300000|2021-08-23 03:45:00|4457.01|4456.41|4456.76|4456.16|4457.01|4456.41|4456.51|4455.91|316
1629690600000|2021-08-23 03:50:00|4456.88|4456.28|4457.26|4456.66|4457.51|4456.91|4456.51|4455.91|275
1629690900000|2021-08-23 03:55:00|4457.13|4456.53|4456.76|4456.16|4457.26|4456.66|4456.51|4455.91|292
1629691200000|2021-08-23 04:00:00|4456.63|4456.03|4456.26|4455.66|4457.01|4456.41|4456.01|4455.41|319
1629691500000|2021-08-23 04:05:00|4456.51|4455.91|4456.26|4455.66|4456.63|4456.03|4456.01|4455.41|411
1629691800000|2021-08-23 04:10:00|4456.51|4455.91|4456.76|4456.16|4457.01|4456.41|4456.38|4455.78|197
1629692100000|2021-08-23 04:15:00|4457.01|4456.41|4457.51|4456.91|4457.76|4457.16|4457.01|4456.41|334
1629692400000|2021-08-23 04:20:00|4457.26|4456.66|4457.01|4456.41|4457.51|4456.91|4456.76|4456.16|211
1629692700000|2021-08-23 04:25:00|4456.76|4456.16|4456.51|4455.91|4457.01|4456.41|4456.51|4455.91|193
1629693000000|2021-08-23 04:30:00|4456.63|4456.03|4457.51|4456.91|4457.51|4456.91|4456.63|4456.03|237
1629693300000|2021-08-23 04:35:00|4457.38|4456.78|4457.01|4456.41|4457.51|4456.91|4457.01|4456.41|120
1629693600000|2021-08-23 04:40:00|4457.26|4456.66|4456.76|4456.16|4457.26|4456.66|4456.76|4456.16|195
1629693900000|2021-08-23 04:45:00|4457.01|4456.41|4457.51|4456.91|4457.76|4457.16|4457.01|4456.41|179
1629694200000|2021-08-23 04:50:00|4457.26|4456.66|4457.26|4456.66|4457.76|4457.16|4457.26|4456.66|147
1629694500000|2021-08-23 04:55:00|4457.38|4456.78|4457.76|4457.16|4458.01|4457.41|4457.26|4456.66|218
1629694800000|2021-08-23 05:00:00|4457.51|4456.91|4457.76|4457.16|4457.76|4457.16|4457.01|4456.41|376
1629695100000|2021-08-23 05:05:00|4457.51|4456.91|4457.26|4456.66|4457.63|4457.03|4456.76|4456.16|414
1629695400000|2021-08-23 05:10:00|4457.38|4456.78|4456.76|4456.16|4458.51|4457.91|4456.51|4455.91|936
1629695700000|2021-08-23 05:15:00|4456.63|4456.03|4456.76|4456.16|4457.26|4456.66|4456.51|4455.91|319
1629696000000|2021-08-23 05:20:00|4457.01|4456.41|4456.76|4456.16|4457.01|4456.41|4456.51|4455.91|170
1629696300000|2021-08-23 05:25:00|4456.88|4456.28|4456.51|4455.91|4457.01|4456.41|4456.51|4455.91|387
1629696600000|2021-08-23 05:30:00|4456.63|4456.03|4458.01|4457.41|4458.26|4457.66|4456.63|4456.03|791
1629696900000|2021-08-23 05:35:00|4458.26|4457.66|4457.76|4457.16|4458.51|4457.91|4457.76|4457.16|281
1629697200000|2021-08-23 05:40:00|4457.51|4456.91|4457.26|4456.66|4458.26|4457.66|4457.26|4456.66|471
1629697500000|2021-08-23 05:45:00|4457.51|4456.91|4457.51|4456.91|4457.76|4457.16|4457.26|4456.66|259
1629697800000|2021-08-23 05:50:00|4457.63|4457.03|4457.01|4456.41|4457.76|4457.16|4456.51|4455.91|538
1629698100000|2021-08-23 05:55:00|4456.88|4456.28|4455.01|4454.41|4456.88|4456.28|4455.01|4454.41|1562
1629698400000|2021-08-23 06:00:00|4455.26|4454.66|4455.63|4455.03|4456.51|4455.91|4455.13|4454.53|1564
1629698700000|2021-08-23 06:05:00|4455.76|4455.16|4455.76|4455.16|4456.76|4456.16|4455.51|4454.91|594
1629699000000|2021-08-23 06:10:00|4455.88|4455.28|4456.01|4455.41|4456.26|4455.66|4455.51|4454.91|390
1629699300000|2021-08-23 06:15:00|4455.76|4455.16|4456.76|4456.16|4457.01|4456.41|4455.26|4454.66|849
1629699600000|2021-08-23 06:20:00|4456.88|4456.28|4456.51|4455.91|4457.26|4456.66|4456.51|4455.91|610
1629699900000|2021-08-23 06:25:00|4456.63|4456.03|4455.76|4455.16|4457.01|4456.41|4455.51|4454.91|883
1629700200000|2021-08-23 06:30:00|4455.88|4455.28|4456.26|4455.66|4457.01|4456.41|4455.76|4455.16|627
1629700500000|2021-08-23 06:35:00|4456.38|4455.78|4455.26|4454.66|4456.51|4455.91|4453.76|4453.16|1393
1629700800000|2021-08-23 06:40:00|4455.51|4454.91|4454.26|4453.66|4455.76|4455.16|4454.26|4453.66|630
1629701100000|2021-08-23 06:45:00|4454.01|4453.41|4455.51|4454.91|4455.76|4455.16|4454.01|4453.41|1013
1629701400000|2021-08-23 06:50:00|4455.26|4454.66|4455.38|4454.78|4455.63|4455.03|4454.76|4454.16|666
1629701700000|2021-08-23 06:55:00|4455.51|4454.91|4457.01|4456.41|4457.51|4456.91|4455.38|4454.78|1149
1629702000000|2021-08-23 07:00:00|4457.26|4456.66|4455.01|4454.41|4458.01|4457.41|4455.01|4454.41|2859
1629702300000|2021-08-23 07:05:00|4455.26|4454.66|4454.51|4453.91|4455.26|4454.66|4452.63|4452.03|2675
1629702600000|2021-08-23 07:10:00|4454.76|4454.16|4454.01|4453.41|4455.76|4455.16|4453.51|4452.91|1123
1629702900000|2021-08-23 07:15:00|4453.76|4453.16|4454.51|4453.91|4455.01|4454.41|4453.26|4452.66|1207
1629703200000|2021-08-23 07:20:00|4454.63|4454.03|4454.26|4453.66|4456.26|4455.66|4454.01|4453.41|1507
1629703500000|2021-08-23 07:25:00|4454.01|4453.41|4453.26|4452.66|4454.26|4453.66|4451.88|4451.28|2702
1629703800000|2021-08-23 07:30:00|4451.51|4450.91|4451.76|4451.16|4453.26|4452.66|4450.76|4450.16|3603
1629704100000|2021-08-23 07:35:00|4451.88|4451.28|4451.76|4451.16|4452.76|4452.16|4450.51|4449.91|2209
1629704400000|2021-08-23 07:40:00|4451.63|4451.03|4451.76|4451.16|4452.26|4451.66|4450.51|4449.91|1401
1629704700000|2021-08-23 07:45:00|4451.51|4450.91|4450.76|4450.16|4452.01|4451.41|4450.26|4449.66|1478
1629705000000|2021-08-23 07:50:00|4450.51|4449.91|4450.13|4449.53|4450.76|4450.16|4449.51|4448.91|1811
1629705300000|2021-08-23 07:55:00|4450.01|4449.41|4451.76|4451.16|4452.26|4451.66|4450.01|4449.41|1497
1629705600000|2021-08-23 08:00:00|4451.88|4451.28|4452.13|4451.53|4453.76|4453.16|4451.26|4450.66|2281
1629705900000|2021-08-23 08:05:00|4452.01|4451.41|4451.51|4450.91|4452.76|4452.16|4450.26|4449.66|1635
1629706200000|2021-08-23 08:10:00|4451.38|4450.78|4450.88|4450.28|4452.76|4452.16|4450.51|4449.91|1652
1629706500000|2021-08-23 08:15:00|4450.76|4450.16|4452.01|4451.41|4452.01|4451.41|4449.51|4448.91|1137
1629706800000|2021-08-23 08:20:00|4452.13|4451.53|4452.76|4452.16|4454.01|4453.41|4451.76|4451.16|1396
1629707100000|2021-08-23 08:25:00|4452.63|4452.03|4451.51|4450.91|4452.76|4452.16|4451.01|4450.41|715
1629707400000|2021-08-23 08:30:00|4451.26|4450.66|4453.76|4453.16|4454.26|4453.66|4451.01|4450.41|1423
1629707700000|2021-08-23 08:35:00|4453.26|4452.66|4453.01|4452.41|4453.76|4453.16|4452.26|4451.66|928
1629708000000|2021-08-23 08:40:00|4452.88|4452.28|4453.51|4452.91|4453.63|4453.03|4452.01|4451.41|844
1629708300000|2021-08-23 08:45:00|4453.63|4453.03|4454.01|4453.41|4454.51|4453.91|4453.51|4452.91|734
1629708600000|2021-08-23 08:50:00|4454.13|4453.53|4454.51|4453.91|4454.51|4453.91|4452.38|4451.78|1061
1629708900000|2021-08-23 08:55:00|4454.38|4453.78|4454.26|4453.66|4454.51|4453.91|4452.76|4452.16|907
1629709200000|2021-08-23 09:00:00|4454.13|4453.53|4453.26|4452.66|4454.51|4453.91|4452.51|4451.91|732
1629709500000|2021-08-23 09:05:00|4453.51|4452.91|4453.01|4452.41|4454.26|4453.66|4452.76|4452.16|588
1629709800000|2021-08-23 09:10:00|4453.13|4452.53|4452.26|4451.66|4454.01|4453.41|4452.13|4451.53|759
1629710100000|2021-08-23 09:15:00|4452.38|4451.78|4453.26|4452.66|4453.51|4452.91|4452.38|4451.78|724
1629710400000|2021-08-23 09:20:00|4453.38|4452.78|4454.26|4453.66|4454.26|4453.66|4453.26|4452.66|854
1629710700000|2021-08-23 09:25:00|4454.13|4453.53|4453.26|4452.66|4454.51|4453.91|4453.01|4452.41|637
1629711000000|2021-08-23 09:30:00|4453.38|4452.78|4453.26|4452.66|4453.76|4453.16|4452.76|4452.16|546
1629711300000|2021-08-23 09:35:00|4453.01|4452.41|4454.26|4453.66|4454.26|4453.66|4452.76|4452.16|464
1629711600000|2021-08-23 09:40:00|4454.51|4453.91|4455.01|4454.41|4455.76|4455.16|4454.26|4453.66|943
1629711900000|2021-08-23 09:45:00|4455.13|4454.53|4455.13|4454.53|4455.51|4454.91|4454.51|4453.91|1075
1629712200000|2021-08-23 09:50:00|4455.01|4454.41|4455.26|4454.66|4456.01|4455.41|4455.01|4454.41|691
1629712500000|2021-08-23 09:55:00|4455.13|4454.53|4455.01|4454.41|4455.51|4454.91|4455.01|4454.41|594
1629712800000|2021-08-23 10:00:00|4455.13|4454.53|4455.76|4455.16|4457.01|4456.41|4455.01|4454.41|1218
1629713100000|2021-08-23 10:05:00|4455.88|4455.28|4455.01|4454.41|4456.01|4455.41|4455.01|4454.41|509
1629713400000|2021-08-23 10:10:00|4454.76|4454.16|4454.76|4454.16|4455.26|4454.66|4454.01|4453.41|663
1629713700000|2021-08-23 10:15:00|4455.01|4454.41|4454.76|4454.16|4455.51|4454.91|4454.26|4453.66|572
1629714000000|2021-08-23 10:20:00|4454.51|4453.91|4455.01|4454.41|4455.26|4454.66|4454.26|4453.66|438
1629714300000|2021-08-23 10:25:00|4455.26|4454.66|4455.51|4454.91|4456.26|4455.66|4455.01|4454.41|515
1629714600000|2021-08-23 10:30:00|4455.76|4455.16|4456.01|4455.41|4456.51|4455.91|4455.63|4455.03|676
1629714900000|2021-08-23 10:35:00|4455.76|4455.16|4456.51|4455.91|4456.51|4455.91|4454.51|4453.91|1673
1629715200000|2021-08-23 10:40:00|4456.26|4455.66|4456.26|4455.66|4456.51|4455.91|4455.51|4454.91|915
1629715500000|2021-08-23 10:45:00|4456.38|4455.78|4455.51|4454.91|4456.51|4455.91|4455.26|4454.66|660
1629715800000|2021-08-23 10:50:00|4455.76|4455.16|4455.51|4454.91|4456.26|4455.66|4455.51|4454.91|389
1629716100000|2021-08-23 10:55:00|4455.26|4454.66|4456.26|4455.66|4456.76|4456.16|4454.76|4454.16|1402
1629716400000|2021-08-23 11:00:00|4456.01|4455.41|4456.51|4455.91|4457.26|4456.66|4456.01|4455.41|1311
1629716700000|2021-08-23 11:05:00|4456.63|4456.03|4457.26|4456.66|4457.26|4456.66|4456.26|4455.66|685
1629717000000|2021-08-23 11:10:00|4457.38|4456.78|4456.26|4455.66|4457.51|4456.91|4455.76|4455.16|1078
1629717300000|2021-08-23 11:15:00|4456.13|4455.53|4455.51|4454.91|4456.76|4456.16|4455.26|4454.66|926
1629717600000|2021-08-23 11:20:00|4455.76|4455.16|4454.51|4453.91|4455.76|4455.16|4454.01|4453.41|1242
1629717900000|2021-08-23 11:25:00|4454.76|4454.16|4456.01|4455.41|4456.01|4455.41|4454.76|4454.16|1156
1629718200000|2021-08-23 11:30:00|4455.76|4455.16|4457.01|4456.41|4457.26|4456.66|4455.76|4455.16|748
1629718500000|2021-08-23 11:35:00|4457.13|4456.53|4457.51|4456.91|4458.76|4458.16|4457.13|4456.53|2097
1629718800000|2021-08-23 11:40:00|4457.76|4457.16|4456.51|4455.91|4457.76|4457.16|4456.51|4455.91|1062
1629719100000|2021-08-23 11:45:00|4456.76|4456.16|4456.01|4455.41|4456.76|4456.16|4456.01|4455.41|1286
1629719400000|2021-08-23 11:50:00|4456.13|4455.53|4456.01|4455.41|4456.26|4455.66|4455.76|4455.16|1265
1629719700000|2021-08-23 11:55:00|4455.76|4455.16|4456.26|4455.66|4456.76|4456.16|4455.76|4455.16|748
1629720000000|2021-08-23 12:00:00|4456.51|4455.91|4455.51|4454.91|4456.51|4455.91|4454.76|4454.16|1956
1629720300000|2021-08-23 12:05:00|4455.76|4455.16|4456.26|4455.66|4456.26|4455.66|4455.51|4454.91|1141
1629720600000|2021-08-23 12:10:00|4456.38|4455.78|4456.01|4455.41|4456.76|4456.16|4455.88|4455.28|986
1629720900000|2021-08-23 12:15:00|4456.13|4455.53|4456.51|4455.91|4456.76|4456.16|4455.01|4454.41|1554
1629721200000|2021-08-23 12:20:00|4456.63|4456.03|4456.26|4455.66|4457.01|4456.41|4455.76|4455.16|2209
1629721500000|2021-08-23 12:25:00|4456.38|4455.78|4456.76|4456.16|4457.01|4456.41|4456.26|4455.66|939
1629721800000|2021-08-23 12:30:00|4456.63|4456.03|4456.51|4455.91|4457.26|4456.66|4456.13|4455.53|1349
1629722100000|2021-08-23 12:35:00|4456.76|4456.16|4457.26|4456.66|4457.51|4456.91|4456.76|4456.16|1361
1629722400000|2021-08-23 12:40:00|4457.13|4456.53|4456.51|4455.91|4457.26|4456.66|4456.26|4455.66|1147
1629722700000|2021-08-23 12:45:00|4456.38|4455.78|4456.51|4455.91|4456.76|4456.16|4455.76|4455.16|1481
1629723000000|2021-08-23 12:50:00|4456.63|4456.03|4457.01|4456.41|4457.26|4456.66|4456.26|4455.66|1341
1629723300000|2021-08-23 12:55:00|4456.76|4456.16|4456.76|4456.16|4456.76|4456.16|4456.01|4455.41|954
1629723600000|2021-08-23 13:00:00|4456.51|4455.91|4455.51|4454.91|4456.76|4456.16|4454.76|4454.16|2501
1629723900000|2021-08-23 13:05:00|4455.38|4454.78|4456.76|4456.16|4456.76|4456.16|4455.38|4454.78|1991
1629724200000|2021-08-23 13:10:00|4456.51|4455.91|4456.76|4456.16|4457.26|4456.66|4456.01|4455.41|2108
1629724500000|2021-08-23 13:15:00|4457.01|4456.41|4458.26|4457.66|4458.51|4457.91|4456.76|4456.16|3458
1629724800000|2021-08-23 13:20:00|4458.51|4457.91|4457.51|4456.91|4458.51|4457.91|4457.51|4456.91|2853
1629725100000|2021-08-23 13:25:00|4458.01|4457.41|4459.01|4458.41|4459.01|4458.41|4457.01|4456.41|6739
1629725400000|2021-08-23 13:30:00|4458.91|4458.51|4463.41|4463.01|4464.91|4464.51|4458.41|4458.01|41578
1629725700000|2021-08-23 13:35:00|4463.66|4463.26|4467.41|4467.01|4468.41|4468.01|4463.66|4463.26|24810
1629726000000|2021-08-23 13:40:00|4468.41|4468.01|4467.41|4467.01|4470.66|4470.26|4466.91|4466.51|22080
1629726300000|2021-08-23 13:45:00|4467.53|4467.13|4468.16|4467.76|4468.41|4468.01|4465.16|4464.76|15762
1629726600000|2021-08-23 13:50:00|4467.91|4467.51|4468.91|4468.51|4469.66|4469.26|4466.41|4466.01|14202
1629726900000|2021-08-23 13:55:00|4469.16|4468.76|4470.66|4470.26|4471.16|4470.76|4468.16|4467.76|13688
1629727200000|2021-08-23 14:00:00|4470.91|4470.51|4475.41|4475.01|4475.66|4475.26|4469.16|4468.76|29775
1629727500000|2021-08-23 14:05:00|4475.66|4475.26|4473.66|4473.26|4476.41|4476.01|4473.41|4473.01|16578
1629727800000|2021-08-23 14:10:00|4473.91|4473.51|4475.66|4475.26|4475.66|4475.26|4473.91|4473.51|14181
1629728100000|2021-08-23 14:15:00|4475.91|4475.51|4477.41|4477.01|4477.91|4477.51|4475.41|4475.01|15239
1629728400000|2021-08-23 14:20:00|4477.66|4477.26|4478.66|4478.26|4479.16|4478.76|4477.16|4476.76|12244
1629728700000|2021-08-23 14:25:00|4478.91|4478.51|4476.16|4475.76|4479.41|4479.01|4475.91|4475.51|11461
1629729000000|2021-08-23 14:30:00|4476.41|4476.01|4477.66|4477.26|4478.16|4477.76|4474.66|4474.26|11684
1629729300000|2021-08-23 14:35:00|4477.41|4477.01|4478.41|4478.01|4478.41|4478.01|4476.91|4476.51|7068
1629729600000|2021-08-23 14:40:00|4478.66|4478.26|4477.66|4477.26|4478.91|4478.51|4477.41|4477.01|8662
1629729900000|2021-08-23 14:45:00|4477.78|4477.38|4478.83|4478.43|4479.33|4478.93|4477.41|4477.01|8596
1629730200000|2021-08-23 14:50:00|4479.08|4478.68|4479.7|4479.3|4480.58|4480.18|4479.08|4478.68|7488
1629730500000|2021-08-23 14:55:00|4479.83|4479.43|4480.33|4479.93|4481.08|4480.68|4479.83|4479.43|6918
1629730800000|2021-08-23 15:00:00|4480.58|4480.18|4481.58|4481.18|4482.08|4481.68|4480.08|4479.68|10016
1629731100000|2021-08-23 15:05:00|4481.83|4481.43|4482.83|4482.43|4483.33|4482.93|4481.33|4480.93|11226
1629731400000|2021-08-23 15:10:00|4482.95|4482.55|4484.33|4483.93|4484.83|4484.43|4482.83|4482.43|10604
1629731700000|2021-08-23 15:15:00|4484.58|4484.18|4483.08|4482.68|4485.08|4484.68|4482.83|4482.43|8172
1629732000000|2021-08-23 15:20:00|4482.95|4482.55|4482.58|4482.18|4483.58|4483.18|4482.33|4481.93|6131
1629732300000|2021-08-23 15:25:00|4482.33|4481.93|4482.83|4482.43|4483.58|4483.18|4481.58|4481.18|9368
1629732600000|2021-08-23 15:30:00|4483.08|4482.68|4484.08|4483.68|4484.33|4483.93|4482.83|4482.43|7721
1629732900000|2021-08-23 15:35:00|4483.83|4483.43|4484.33|4483.93|4484.33|4483.93|4483.83|4483.43|7416
1629733200000|2021-08-23 15:40:00|4484.08|4483.68|4484.33|4483.93|4484.33|4483.93|4483.83|4483.43|4863
1629733500000|2021-08-23 15:45:00|4484.08|4483.68|4483.58|4483.18|4484.58|4484.18|4483.58|4483.18|6058
1629733800000|2021-08-23 15:50:00|4483.83|4483.43|4484.58|4484.18|4484.58|4484.18|4483.83|4483.43|4028
1629734100000|2021-08-23 15:55:00|4484.33|4483.93|4485.33|4484.93|4486.58|4486.18|4484.33|4483.93|8436
1629734400000|2021-08-23 16:00:00|4485.58|4485.18|4486.08|4485.68|4487.08|4486.68|4485.58|4485.18|6524
1629734700000|2021-08-23 16:05:00|4486.2|4485.8|4486.83|4486.43|4487.33|4486.93|4485.83|4485.43|3667
1629735000000|2021-08-23 16:10:00|4487.08|4486.68|4485.83|4485.43|4487.08|4486.68|4485.83|4485.43|3358
1629735300000|2021-08-23 16:15:00|4485.95|4485.55|4486.08|4485.68|4486.08|4485.68|4485.33|4484.93|3101
1629735600000|2021-08-23 16:20:00|4485.95|4485.55|4486.08|4485.68|4486.33|4485.93|4485.83|4485.43|3000
1629735900000|2021-08-23 16:25:00|4485.83|4485.43|4486.33|4485.93|4486.58|4486.18|4485.83|4485.43|3854
1629736200000|2021-08-23 16:30:00|4486.58|4486.18|4486.83|4486.43|4487.83|4487.43|4486.58|4486.18|5737
1629736500000|2021-08-23 16:35:00|4486.95|4486.55|4486.33|4485.93|4487.08|4486.68|4485.58|4485.18|4351
1629736800000|2021-08-23 16:40:00|4486.43|4486.03|4487.43|4487.03|4487.93|4487.53|4486.43|4486.03|4971
1629737100000|2021-08-23 16:45:00|4487.18|4486.78|4485.18|4484.78|4487.43|4487.03|4484.93|4484.53|4495
1629737400000|2021-08-23 16:50:00|4485.43|4485.03|4486.43|4486.03|4486.93|4486.53|4484.68|4484.28|5842
1629737700000|2021-08-23 16:55:00|4486.68|4486.28|4489.43|4489.03|4489.68|4489.28|4486.18|4485.78|10135
1629738000000|2021-08-23 17:00:00|4489.68|4489.28|4489.18|4488.78|4489.68|4489.28|4488.68|4488.28|7425
1629738300000|2021-08-23 17:05:00|4489.3|4488.9|4489.93|4489.53|4489.93|4489.53|4488.68|4488.28|5058
1629738600000|2021-08-23 17:10:00|4489.68|4489.28|4489.93|4489.53|4490.18|4489.78|4489.18|4488.78|4995
1629738900000|2021-08-23 17:15:00|4489.68|4489.28|4487.68|4487.28|4489.68|4489.28|4487.43|4487.03|4874
1629739200000|2021-08-23 17:20:00|4487.43|4487.03|4486.93|4486.53|4487.93|4487.53|4486.8|4486.4|6023
1629739500000|2021-08-23 17:25:00|4486.68|4486.28|4484.93|4484.53|4486.68|4486.28|4483.93|4483.53|13900
1629739800000|2021-08-23 17:30:00|4485.18|4484.78|4486.68|4486.28|4486.68|4486.28|4484.18|4483.78|5768
1629740100000|2021-08-23 17:35:00|4486.43|4486.03|4482.93|4482.53|4486.68|4486.28|4482.18|4481.78|12910
1629740400000|2021-08-23 17:40:00|4483.05|4482.65|4484.68|4484.28|4485.18|4484.78|4482.93|4482.53|5050
1629740700000|2021-08-23 17:45:00|4484.43|4484.03|4485.93|4485.53|4485.93|4485.53|4484.43|4484.03|2890
1629741000000|2021-08-23 17:50:00|4485.68|4485.28|4485.68|4485.28|4485.93|4485.53|4484.68|4484.28|4182
1629741300000|2021-08-23 17:55:00|4485.55|4485.15|4485.18|4484.78|4485.93|4485.53|4484.68|4484.28|4593
1629741600000|2021-08-23 18:00:00|4485.43|4485.03|4486.43|4486.03|4486.55|4486.15|4484.93|4484.53|5804
1629741900000|2021-08-23 18:05:00|4486.68|4486.28|4486.93|4486.53|4487.43|4487.03|4486.43|4486.03|3996
1629742200000|2021-08-23 18:10:00|4487.18|4486.78|4485.68|4485.28|4487.93|4487.53|4485.18|4484.78|8255
1629742500000|2021-08-23 18:15:00|4485.43|4485.03|4486.18|4485.78|4486.18|4485.78|4484.43|4484.03|4564
1629742800000|2021-08-23 18:20:00|4486.43|4486.03|4485.93|4485.53|4487.3|4486.9|4485.18|4484.78|4091
1629743100000|2021-08-23 18:25:00|4486.05|4485.65|4485.43|4485.03|4486.43|4486.03|4485.43|4485.03|3165
1629743400000|2021-08-23 18:30:00|4485.68|4485.28|4486.93|4486.53|4486.93|4486.53|4485.18|4484.78|3553
1629743700000|2021-08-23 18:35:00|4487.18|4486.78|4487.18|4486.78|4487.18|4486.78|4486.68|4486.28|3396
1629744000000|2021-08-23 18:40:00|4486.93|4486.53|4486.68|4486.28|4487.68|4487.28|4486.43|4486.03|3693
1629744300000|2021-08-23 18:45:00|4486.43|4486.03|4487.93|4487.53|4488.05|4487.65|4486.43|4486.03|3511
1629744600000|2021-08-23 18:50:00|4487.68|4487.28|4488.93|4488.53|4488.93|4488.53|4487.68|4487.28|4949
1629744900000|2021-08-23 18:55:00|4488.68|4488.28|4488.18|4487.78|4488.93|4488.53|4488.18|4487.78|4397
1629745200000|2021-08-23 19:00:00|4487.93|4487.53|4488.18|4487.78|4488.68|4488.28|4487.68|4487.28|4529
1629745500000|2021-08-23 19:05:00|4487.93|4487.53|4487.18|4486.78|4488.43|4488.03|4487.18|4486.78|4568
1629745800000|2021-08-23 19:10:00|4487.43|4487.03|4486.43|4486.03|4487.43|4487.03|4486.18|4485.78|5858
1629746100000|2021-08-23 19:15:00|4486.68|4486.28|4485.68|4485.28|4486.8|4486.4|4485.43|4485.03|4522
1629746400000|2021-08-23 19:20:00|4485.49|4485.09|4485.24|4484.84|4485.99|4485.59|4483.99|4483.59|7530
1629746700000|2021-08-23 19:25:00|4485.49|4485.09|4486.24|4485.84|4486.74|4486.34|4484.99|4484.59|5827
1629747000000|2021-08-23 19:30:00|4486.49|4486.09|4487.74|4487.34|4487.99|4487.59|4485.24|4484.84|7858
1629747300000|2021-08-23 19:35:00|4487.99|4487.59|4485.24|4484.84|4488.24|4487.84|4485.24|4484.84|5449
1629747600000|2021-08-23 19:40:00|4484.99|4484.59|4484.49|4484.09|4485.24|4484.84|4483.49|4483.09|9540
1629747900000|2021-08-23 19:45:00|4484.24|4483.84|4484.74|4484.34|4485.74|4485.34|4483.24|4482.84|9299
1629748200000|2021-08-23 19:50:00|4484.99|4484.59|4483.24|4482.84|4485.99|4485.59|4482.99|4482.59|19172
1629748500000|2021-08-23 19:55:00|4482.99|4482.59|4480.74|4480.34|4482.99|4482.59|4479.49|4479.09|66108
1629748800000|2021-08-23 20:00:00|4480.72|4480.32|4483.07|4482.47|4483.82|4483.22|4479.57|4478.97|38321
1629749100000|2021-08-23 20:05:00|4482.82|4482.22|4483.07|4482.47|4483.32|4482.72|4482.57|4481.97|8398
1629749400000|2021-08-23 20:10:00|4483.32|4482.72|4483.32|4482.72|4483.57|4482.97|4483.07|4482.47|6851
1629749700000|2021-08-23 20:15:00|4483.07|4482.47|4483.82|4483.22|4483.82|4483.22|4483.07|4482.47|1576
1629750000000|2021-08-23 20:20:00|4483.57|4482.97|4484.57|4483.97|4484.82|4484.22|4483.57|4482.97|1323
1629750300000|2021-08-23 20:25:00|||||||||425
1629750600000|2021-08-23 20:30:00|||||||||1267
1629750900000|2021-08-23 20:35:00|||||||||388
1629751200000|2021-08-23 20:40:00|4484.69|4484.09|4484.57|4483.97|4484.82|4484.22|4484.32|4483.72|1753
1629751500000|2021-08-23 20:45:00|4484.82|4484.22|4484.57|4483.97|4484.82|4484.22|4484.57|4483.97|1194
1629751800000|2021-08-23 20:50:00|4484.82|4484.22|4484.82|4484.22|4484.82|4484.22|4484.82|4484.22|711
1629752100000|2021-08-23 20:55:00|4485.07|4484.47|4486.3|4484.8|4486.32|4485.47|4485.07|4484.47|1972
1629752400000|2021-08-23 21:00:00|4486.19|4484.69|4485.9|4484.4|4486.23|4484.73|4485.9|4484.4|0
1629752700000|2021-08-23 21:05:00|4485.93|4484.43|4485.97|4484.47|4486.26|4484.76|4485.86|4484.36|0
1629753000000|2021-08-23 21:10:00|4486.01|4484.51|4485.9|4484.4|4486.12|4484.62|4485.72|4484.22|0
1629753300000|2021-08-23 21:15:00|4485.93|4484.43|4485.9|4484.4|4485.93|4484.43|4485.82|4484.32|0
1629753600000|2021-08-23 21:20:00|4486.08|4484.58|4486.12|4484.62|4486.12|4484.62|4486.08|4484.58|0
1629753900000|2021-08-23 21:25:00|4486.08|4484.58|4486.01|4484.51|4486.23|4484.73|4486.01|4484.51|0
1629754200000|2021-08-23 21:30:00|4485.97|4484.47|4486.01|4484.51|4486.01|4484.51|4485.97|4484.47|0
1629754500000|2021-08-23 21:35:00|4485.97|4484.47|4486.04|4484.54|4486.04|4484.54|4485.97|4484.47|0
1629754800000|2021-08-23 21:40:00|4486.01|4484.51|4486.01|4484.51|4486.01|4484.51|4485.97|4484.47|0
1629755100000|2021-08-23 21:45:00|4486.08|4484.58|4486.01|4484.51|4486.08|4484.58|4485.97|4484.47|0
1629755400000|2021-08-23 21:50:00|4486.66|4485.16|4486.33|4484.83|4486.66|4485.16|4486.15|4484.65|0
1629755700000|2021-08-23 21:55:00|4486.26|4484.76|4486.3|4484.8|4486.41|4484.91|4486.23|4484.73|0
1629756000000|2021-08-23 22:00:00|4485.44|4484.84|4484.57|4483.97|4485.94|4485.34|4484.57|4483.97|680
1629756300000|2021-08-23 22:05:00|4484.82|4484.22|4484.82|4484.22|4485.07|4484.47|4484.57|4483.97|384
1629756600000|2021-08-23 22:10:00|4485.07|4484.47|4486.07|4485.47|4486.57|4485.97|4485.07|4484.47|726
1629756900000|2021-08-23 22:15:00|4486.19|4485.59|4487.82|4487.22|4488.07|4487.47|4486.19|4485.59|1066
1629757200000|2021-08-23 22:20:00|4487.57|4486.97|4487.32|4486.72|4487.82|4487.22|4487.07|4486.47|474
1629757500000|2021-08-23 22:25:00|4487.57|4486.97|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|293
1629757800000|2021-08-23 22:30:00|4487.57|4486.97|4487.69|4487.09|4487.82|4487.22|4487.32|4486.72|210
1629758100000|2021-08-23 22:35:00|4487.82|4487.22|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|100
1629758400000|2021-08-23 22:40:00|4487.69|4487.09|4487.57|4486.97|4487.82|4487.22|4487.57|4486.97|163
1629758700000|2021-08-23 22:45:00|4487.82|4487.22|4487.07|4486.47|4487.82|4487.22|4486.82|4486.22|160
1629759000000|2021-08-23 22:50:00|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|95
1629759300000|2021-08-23 22:55:00|4487.07|4486.47|4486.82|4486.22|4487.32|4486.72|4486.57|4485.97|256
1629759600000|2021-08-23 23:00:00|4486.69|4486.09|4487.07|4486.47|4487.07|4486.47|4486.69|4486.09|184
1629759900000|2021-08-23 23:05:00|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4486.82|4486.22|110
1629760200000|2021-08-23 23:10:00|4487.19|4486.59|4487.57|4486.97|4487.57|4486.97|4487.07|4486.47|117
1629760500000|2021-08-23 23:15:00|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|86
1629760800000|2021-08-23 23:20:00|4487.19|4486.59|4487.07|4486.47|4487.32|4486.72|4486.94|4486.34|123
1629761100000|2021-08-23 23:25:00|4487.19|4486.59|4487.32|4486.72|4487.32|4486.72|4487.07|4486.47|146
1629761400000|2021-08-23 23:30:00|4487.07|4486.47|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|157
1629761700000|2021-08-23 23:35:00|4487.19|4486.59|4486.82|4486.22|4487.32|4486.72|4486.82|4486.22|126
1629762000000|2021-08-23 23:40:00|4487.07|4486.47|4487.07|4486.47|4487.32|4486.72|4486.82|4486.22|207
1629762300000|2021-08-23 23:45:00|4487.19|4486.59|4487.07|4486.47|4487.32|4486.72|4486.82|4486.22|149
1629762600000|2021-08-23 23:50:00|4487.32|4486.72|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|264
1629762900000|2021-08-23 23:55:00|4487.19|4486.59|4487.82|4487.22|4487.82|4487.22|4487.07|4486.47|464
1629763200000|2021-08-24 00:00:00|4488.07|4487.47|4487.32|4486.72|4488.32|4487.72|4486.94|4486.34|1053
1629763500000|2021-08-24 00:05:00|4487.57|4486.97|4487.32|4486.72|4488.32|4487.72|4487.07|4486.47|548
1629763800000|2021-08-24 00:10:00|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4486.82|4486.22|374
1629764100000|2021-08-24 00:15:00|4487.44|4486.84|4487.57|4486.97|4488.07|4487.47|4487.19|4486.59|433
1629764400000|2021-08-24 00:20:00|4487.44|4486.84|4486.82|4486.22|4487.57|4486.97|4486.57|4485.97|437
1629764700000|2021-08-24 00:25:00|4486.94|4486.34|4486.07|4485.47|4487.07|4486.47|4485.94|4485.34|458
1629765000000|2021-08-24 00:30:00|4486.32|4485.72|4486.82|4486.22|4487.07|4486.47|4485.82|4485.22|361
1629765300000|2021-08-24 00:35:00|4486.94|4486.34|4487.32|4486.72|4487.32|4486.72|4486.94|4486.34|383
1629765600000|2021-08-24 00:40:00|4487.44|4486.84|4487.32|4486.72|4487.82|4487.22|4487.32|4486.72|283
1629765900000|2021-08-24 00:45:00|4487.57|4486.97|4487.82|4487.22|4488.07|4487.47|4487.57|4486.97|385
1629766200000|2021-08-24 00:50:00|4487.69|4487.09|4487.57|4486.97|4487.82|4487.22|4487.32|4486.72|219
1629766500000|2021-08-24 00:55:00|4487.44|4486.84|4487.32|4486.72|4487.82|4487.22|4487.07|4486.47|212
1629766800000|2021-08-24 01:00:00|4487.44|4486.84|4487.32|4486.72|4487.82|4487.22|4487.19|4486.59|401
1629767100000|2021-08-24 01:05:00|4487.57|4486.97|4487.19|4486.59|4487.57|4486.97|4487.19|4486.59|367
1629767400000|2021-08-24 01:10:00|4487.32|4486.72|4487.07|4486.47|4487.32|4486.72|4486.82|4486.22|310
1629767700000|2021-08-24 01:15:00|4487.32|4486.72|4486.07|4485.47|4487.32|4486.72|4485.82|4485.22|526
1629768000000|2021-08-24 01:20:00|4486.32|4485.72|4486.82|4486.22|4486.82|4486.22|4486.07|4485.47|169
1629768300000|2021-08-24 01:25:00|4487.07|4486.47|4487.32|4486.72|4487.57|4486.97|4486.82|4486.22|320
1629768600000|2021-08-24 01:30:00|4487.44|4486.84|4487.07|4486.47|4487.82|4487.22|4486.57|4485.97|592
1629768900000|2021-08-24 01:35:00|4486.82|4486.22|4487.57|4486.97|4488.32|4487.72|4486.82|4486.22|604
1629769200000|2021-08-24 01:40:00|4487.69|4487.09|4488.32|4487.72|4488.57|4487.97|4487.57|4486.97|640
1629769500000|2021-08-24 01:45:00|4488.57|4487.97|4488.07|4487.47|4488.57|4487.97|4487.82|4487.22|454
1629769800000|2021-08-24 01:50:00|4488.19|4487.59|4488.32|4487.72|4488.57|4487.97|4488.07|4487.47|390
1629770100000|2021-08-24 01:55:00|4488.07|4487.47|4488.32|4487.72|4488.82|4488.22|4488.07|4487.47|492
1629770400000|2021-08-24 02:00:00|4488.57|4487.97|4487.82|4487.22|4488.57|4487.97|4487.32|4486.72|458
1629770700000|2021-08-24 02:05:00|4487.57|4486.97|4487.57|4486.97|4488.07|4487.47|4487.07|4486.47|397
1629771000000|2021-08-24 02:10:00|4487.82|4487.22|4488.07|4487.47|4488.07|4487.47|4487.32|4486.72|267
1629771300000|2021-08-24 02:15:00|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4488.07|4487.47|267
1629771600000|2021-08-24 02:20:00|4488.44|4487.84|4488.32|4487.72|4488.57|4487.97|4488.07|4487.47|324
1629771900000|2021-08-24 02:25:00|4488.07|4487.47|4487.82|4487.22|4488.32|4487.72|4487.57|4486.97|392
1629772200000|2021-08-24 02:30:00|4487.69|4487.09|4487.82|4487.22|4488.07|4487.47|4487.32|4486.72|210
1629772500000|2021-08-24 02:35:00|4487.94|4487.34|4488.07|4487.47|4488.07|4487.47|4487.82|4487.22|140
1629772800000|2021-08-24 02:40:00|4488.19|4487.59|4488.32|4487.72|4488.32|4487.72|4487.82|4487.22|178
1629773100000|2021-08-24 02:45:00|4488.07|4487.47|4487.57|4486.97|4488.07|4487.47|4487.57|4486.97|206
1629773400000|2021-08-24 02:50:00|4487.32|4486.72|4487.57|4486.97|4487.82|4487.22|4487.19|4486.59|309
1629773700000|2021-08-24 02:55:00|4487.82|4487.22|4486.82|4486.22|4487.82|4487.22|4486.82|4486.22|231
1629774000000|2021-08-24 03:00:00|4487.07|4486.47|4486.82|4486.22|4487.07|4486.47|4486.57|4485.97|271
1629774300000|2021-08-24 03:05:00|4486.94|4486.34|4486.82|4486.22|4487.07|4486.47|4486.57|4485.97|198
1629774600000|2021-08-24 03:10:00|4487.07|4486.47|4486.82|4486.22|4487.07|4486.47|4486.57|4485.97|306
1629774900000|2021-08-24 03:15:00|4486.94|4486.34|4487.07|4486.47|4487.32|4486.72|4486.82|4486.22|204
1629775200000|2021-08-24 03:20:00|4487.32|4486.72|4486.82|4486.22|4487.32|4486.72|4486.82|4486.22|152
1629775500000|2021-08-24 03:25:00|4486.94|4486.34|4487.32|4486.72|4487.32|4486.72|4486.82|4486.22|461
1629775800000|2021-08-24 03:30:00|4487.19|4486.59|4487.57|4486.97|4487.82|4487.22|4487.07|4486.47|251
1629776100000|2021-08-24 03:35:00|||||||||30
1629776400000|2021-08-24 03:40:00|4487.32|4486.72|4487.32|4486.72|4487.57|4486.97|4487.07|4486.47|301
1629776700000|2021-08-24 03:45:00|4487.19|4486.59|4487.07|4486.47|4487.32|4486.72|4487.07|4486.47|115
1629777000000|2021-08-24 03:50:00|4486.82|4486.22|4487.07|4486.47|4487.07|4486.47|4486.82|4486.22|240
1629777300000|2021-08-24 03:55:00|4486.82|4486.22|4487.32|4486.72|4487.32|4486.72|4486.82|4486.22|198
1629777600000|2021-08-24 04:00:00|4487.07|4486.47|4487.32|4486.72|4487.57|4486.97|4487.07|4486.47|144
1629777900000|2021-08-24 04:05:00|4487.19|4486.59|4487.07|4486.47|4487.19|4486.59|4487.07|4486.47|87
1629778200000|2021-08-24 04:10:00|||||||||97
1629778500000|2021-08-24 04:15:00|4487.19|4486.59|4487.57|4486.97|4487.57|4486.97|4487.19|4486.59|151
1629778800000|2021-08-24 04:20:00|4487.32|4486.72|4487.32|4486.72|4487.32|4486.72|4487.19|4486.59|110
1629779100000|2021-08-24 04:25:00|4487.44|4486.84|4487.32|4486.72|4487.44|4486.84|4487.32|4486.72|46
1629779400000|2021-08-24 04:30:00|4487.44|4486.84|4487.82|4487.22|4487.82|4487.22|4487.44|4486.84|178
1629779700000|2021-08-24 04:35:00|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|4487.57|4486.97|22
1629780000000|2021-08-24 04:40:00|4487.32|4486.72|4487.32|4486.72|4487.57|4486.97|4487.07|4486.47|154
1629780300000|2021-08-24 04:45:00|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.07|4486.47|196
1629780600000|2021-08-24 04:50:00|4487.57|4486.97|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|164
1629780900000|2021-08-24 04:55:00|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|170
1629781200000|2021-08-24 05:00:00|4487.44|4486.84|4487.32|4486.72|4487.57|4486.97|4487.32|4486.72|251
1629781500000|2021-08-24 05:05:00|4487.44|4486.84|4488.07|4487.47|4488.07|4487.47|4487.44|4486.84|347
1629781800000|2021-08-24 05:10:00|4487.82|4487.22|4488.07|4487.47|4488.07|4487.47|4487.57|4486.97|340
1629782100000|2021-08-24 05:15:00|4487.82|4487.22|4487.32|4486.72|4488.07|4487.47|4487.19|4486.59|271
1629782400000|2021-08-24 05:20:00|4487.44|4486.84|4487.32|4486.72|4487.82|4487.22|4487.32|4486.72|341
1629782700000|2021-08-24 05:25:00|4487.57|4486.97|4487.82|4487.22|4488.32|4487.72|4487.57|4486.97|236
1629783000000|2021-08-24 05:30:00|4488.07|4487.47|4488.07|4487.47|4488.07|4487.47|4487.57|4486.97|325
1629783300000|2021-08-24 05:35:00|4488.32|4487.72|4488.32|4487.72|4488.82|4488.22|4488.07|4487.47|345
1629783600000|2021-08-24 05:40:00|4488.44|4487.84|4488.82|4488.22|4489.07|4488.47|4488.44|4487.84|416
1629783900000|2021-08-24 05:45:00|4488.94|4488.34|4489.57|4488.97|4489.82|4489.22|4488.82|4488.22|878
1629784200000|2021-08-24 05:50:00|4489.32|4488.72|4488.82|4488.22|4489.82|4489.22|4488.07|4487.47|596
1629784500000|2021-08-24 05:55:00|4489.07|4488.47|4489.32|4488.72|4489.32|4488.72|4488.57|4487.97|363
1629784800000|2021-08-24 06:00:00|4489.57|4488.97|4488.82|4488.22|4489.82|4489.22|4488.82|4488.22|682
1629785100000|2021-08-24 06:05:00|4489.07|4488.47|4489.07|4488.47|4489.57|4488.97|4488.57|4487.97|608
1629785400000|2021-08-24 06:10:00|4488.94|4488.34|4488.82|4488.22|4489.07|4488.47|4488.57|4487.97|434
1629785700000|2021-08-24 06:15:00|4489.07|4488.47|4489.19|4488.59|4489.32|4488.72|4488.57|4487.97|307
1629786000000|2021-08-24 06:20:00|4489.07|4488.47|4489.07|4488.47|4489.57|4488.97|4489.07|4488.47|312
1629786300000|2021-08-24 06:25:00|4488.82|4488.22|4489.07|4488.47|4489.57|4488.97|4488.82|4488.22|443
1629786600000|2021-08-24 06:30:00|4488.82|4488.22|4491.32|4490.72|4491.57|4490.97|4488.82|4488.22|1834
1629786900000|2021-08-24 06:35:00|4491.07|4490.47|4494.07|4493.47|4496.32|4495.72|4491.07|4490.47|3598
1629787200000|2021-08-24 06:40:00|4493.94|4493.34|4493.57|4492.97|4494.07|4493.47|4492.57|4491.97|1185
1629787500000|2021-08-24 06:45:00|4493.69|4493.09|4494.82|4494.22|4494.82|4494.22|4493.44|4492.84|1050
1629787800000|2021-08-24 06:50:00|4494.94|4494.34|4496.07|4495.47|4496.07|4495.47|4494.57|4493.97|1322
1629788100000|2021-08-24 06:55:00|4495.82|4495.22|4496.07|4495.47|4496.32|4495.72|4495.32|4494.72|1162
1629788400000|2021-08-24 07:00:00|4495.82|4495.22|4493.32|4492.72|4496.07|4495.47|4492.07|4491.47|3310
1629788700000|2021-08-24 07:05:00|4493.07|4492.47|4493.07|4492.47|4494.32|4493.72|4492.57|4491.97|2047
1629789000000|2021-08-24 07:10:00|4492.82|4492.22|4492.32|4491.72|4493.82|4493.22|4492.32|4491.72|1210
1629789300000|2021-08-24 07:15:00|4492.07|4491.47|4492.57|4491.97|4493.07|4492.47|4490.57|4489.97|2310
1629789600000|2021-08-24 07:20:00|4492.82|4492.22|4492.07|4491.47|4493.57|4492.97|4491.57|4490.97|1190
1629789900000|2021-08-24 07:25:00|4491.94|4491.34|4492.07|4491.47|4493.57|4492.97|4491.69|4491.09|814
1629790200000|2021-08-24 07:30:00|4492.32|4491.72|4491.57|4490.97|4493.07|4492.47|4491.32|4490.72|1089
1629790500000|2021-08-24 07:35:00|4491.32|4490.72|4492.07|4491.47|4493.07|4492.47|4491.07|4490.47|1356
1629790800000|2021-08-24 07:40:00|4492.19|4491.59|4491.57|4490.97|4492.32|4491.72|4491.32|4490.72|565
1629791100000|2021-08-24 07:45:00|4491.44|4490.84|4491.94|4491.34|4492.07|4491.47|4491.07|4490.47|846
1629791400000|2021-08-24 07:50:00|4491.82|4491.22|4490.57|4489.97|4491.82|4491.22|4490.57|4489.97|795
1629791700000|2021-08-24 07:55:00|4490.69|4490.09|4490.57|4489.97|4491.07|4490.47|4489.57|4488.97|971
1629792000000|2021-08-24 08:00:00|4490.07|4489.47|4490.57|4489.97|4491.82|4491.22|4489.82|4489.22|1465
1629792300000|2021-08-24 08:05:00|4490.44|4489.84|4491.57|4490.97|4492.32|4491.72|4490.07|4489.47|1445
1629792600000|2021-08-24 08:10:00|4491.44|4490.84|4490.82|4490.22|4492.32|4491.72|4490.69|4490.09|1099
1629792900000|2021-08-24 08:15:00|4490.57|4489.97|4490.57|4489.97|4491.57|4490.97|4490.07|4489.47|1011
1629793200000|2021-08-24 08:20:00|4490.69|4490.09|4491.07|4490.47|4491.57|4490.97|4490.57|4489.97|761
1629793500000|2021-08-24 08:25:00|4491.32|4490.72|4491.07|4490.47|4491.32|4490.72|4490.07|4489.47|604
1629793800000|2021-08-24 08:30:00|4490.82|4490.22|4490.32|4489.72|4491.07|4490.47|4490.07|4489.47|681
1629794100000|2021-08-24 08:35:00|4490.57|4489.97|4489.32|4488.72|4490.82|4490.22|4488.57|4487.97|1296
1629794400000|2021-08-24 08:40:00|4489.57|4488.97|4490.32|4489.72|4490.82|4490.22|4489.57|4488.97|892
1629794700000|2021-08-24 08:45:00|4490.44|4489.84|4490.32|4489.72|4491.07|4490.47|4490.07|4489.47|758
1629795000000|2021-08-24 08:50:00|4490.19|4489.59|4490.32|4489.72|4490.57|4489.97|4489.82|4489.22|502
1629795300000|2021-08-24 08:55:00|4490.07|4489.47|4489.82|4489.22|4490.32|4489.72|4489.57|4488.97|339
1629795600000|2021-08-24 09:00:00|4489.69|4489.09|4489.07|4488.47|4489.82|4489.22|4488.82|4488.22|837
1629795900000|2021-08-24 09:05:00|4488.82|4488.22|4489.07|4488.47|4489.32|4488.72|4488.32|4487.72|749
1629796200000|2021-08-24 09:10:00|4489.32|4488.72|4489.82|4489.22|4490.57|4489.97|4489.07|4488.47|602
1629796500000|2021-08-24 09:15:00|4490.07|4489.47|4489.82|4489.22|4490.19|4489.59|4489.32|4488.72|489
1629796800000|2021-08-24 09:20:00|4489.69|4489.09|4489.82|4489.22|4490.32|4489.72|4489.57|4488.97|301
1629797100000|2021-08-24 09:25:00|4489.69|4489.09|4488.57|4487.97|4490.07|4489.47|4488.57|4487.97|488
1629797400000|2021-08-24 09:30:00|4488.44|4487.84|4488.82|4488.22|4489.32|4488.72|4488.07|4487.47|726
1629797700000|2021-08-24 09:35:00|4488.57|4487.97|4486.82|4486.22|4488.82|4488.22|4486.57|4485.97|1615
1629798000000|2021-08-24 09:40:00|4487.07|4486.47|4486.07|4485.47|4487.07|4486.47|4485.57|4484.97|1637
1629798300000|2021-08-24 09:45:00|4485.94|4485.34|4486.57|4485.97|4487.32|4486.72|4485.82|4485.22|662
1629798600000|2021-08-24 09:50:00|4486.32|4485.72|4486.69|4486.09|4486.82|4486.22|4486.07|4485.47|526
1629798900000|2021-08-24 09:55:00|4486.57|4485.97|4485.07|4484.47|4486.82|4486.22|4484.57|4483.97|1661
1629799200000|2021-08-24 10:00:00|4485.32|4484.72|4485.82|4485.22|4486.07|4485.47|4484.57|4483.97|884
1629799500000|2021-08-24 10:05:00|4485.57|4484.97|4486.82|4486.22|4487.07|4486.47|4485.57|4484.97|1016
1629799800000|2021-08-24 10:10:00|4486.32|4485.72|4486.82|4486.22|4487.57|4486.97|4486.07|4485.47|1441
1629800100000|2021-08-24 10:15:00|4486.57|4485.97|4486.32|4485.72|4486.82|4486.22|4485.57|4484.97|565
1629800400000|2021-08-24 10:20:00|4486.57|4485.97|4485.94|4485.34|4486.82|4486.22|4485.82|4485.22|543
1629800700000|2021-08-24 10:25:00|4486.07|4485.47|4487.32|4486.72|4488.32|4487.72|4486.07|4485.47|1069
1629801000000|2021-08-24 10:30:00|4487.57|4486.97|4488.07|4487.47|4488.07|4487.47|4487.32|4486.72|632
1629801300000|2021-08-24 10:35:00|4487.94|4487.34|4487.32|4486.72|4488.32|4487.72|4487.07|4486.47|599
1629801600000|2021-08-24 10:40:00|4487.44|4486.84|4488.32|4487.72|4488.82|4488.22|4487.44|4486.84|1286
1629801900000|2021-08-24 10:45:00|4488.57|4487.97|4488.32|4487.72|4488.82|4488.22|4488.07|4487.47|695
1629802200000|2021-08-24 10:50:00|4488.07|4487.47|4488.32|4487.72|4488.82|4488.22|4488.07|4487.47|1498
1629802500000|2021-08-24 10:55:00|4488.57|4487.97|4489.32|4488.72|4489.57|4488.97|4488.07|4487.47|1408
1629802800000|2021-08-24 11:00:00|4489.57|4488.97|4487.94|4487.34|4489.82|4489.22|4487.82|4487.22|1122
1629803100000|2021-08-24 11:05:00|4488.07|4487.47|4487.82|4487.22|4488.82|4488.22|4487.82|4487.22|1129
1629803400000|2021-08-24 11:10:00|4487.69|4487.09|4488.07|4487.47|4488.57|4487.97|4487.57|4486.97|1254
1629803700000|2021-08-24 11:15:00|4488.19|4487.59|4488.57|4487.97|4489.07|4488.47|4487.82|4487.22|1580
1629804000000|2021-08-24 11:20:00|4488.69|4488.09|4487.82|4487.22|4488.69|4488.09|4487.32|4486.72|1221
1629804300000|2021-08-24 11:25:00|4487.57|4486.97|4488.32|4487.72|4488.32|4487.72|4487.57|4486.97|891
1629804600000|2021-08-24 11:30:00|4488.57|4487.97|4486.57|4485.97|4488.57|4487.97|4486.44|4485.84|949
1629804900000|2021-08-24 11:35:00|4486.69|4486.09|4486.32|4485.72|4488.07|4487.47|4486.32|4485.72|1048
1629805200000|2021-08-24 11:40:00|4486.07|4485.47|4487.07|4486.47|4487.32|4486.72|4485.94|4485.34|1205
1629805500000|2021-08-24 11:45:00|4487.32|4486.72|4486.07|4485.47|4487.32|4486.72|4486.07|4485.47|677
1629805800000|2021-08-24 11:50:00|4486.32|4485.72|4485.69|4485.09|4486.82|4486.22|4485.32|4484.72|1074
1629806100000|2021-08-24 11:55:00|4485.82|4485.22|4485.82|4485.22|4487.07|4486.47|4485.57|4484.97|1138
1629806400000|2021-08-24 12:00:00|4485.94|4485.34|4485.07|4484.47|4486.82|4486.22|4485.07|4484.47|1247
1629806700000|2021-08-24 12:05:00|4485.32|4484.72|4485.57|4484.97|4486.07|4485.47|4485.19|4484.59|932
1629807000000|2021-08-24 12:10:00|4485.44|4484.84|4485.82|4485.22|4486.07|4485.47|4485.44|4484.84|1179
1629807300000|2021-08-24 12:15:00|4485.57|4484.97|4485.57|4484.97|4486.82|4486.22|4485.57|4484.97|1766
1629807600000|2021-08-24 12:20:00|4485.82|4485.22|4483.07|4482.47|4485.82|4485.22|4482.32|4481.72|4117
1629807900000|2021-08-24 12:25:00|4483.32|4482.72|4484.32|4483.72|4484.82|4484.22|4483.32|4482.72|1813
1629808200000|2021-08-24 12:30:00|4484.07|4483.47|4483.94|4483.34|4484.32|4483.72|4483.07|4482.47|1843
1629808500000|2021-08-24 12:35:00|4484.07|4483.47|4481.82|4481.22|4484.07|4483.47|4481.32|4480.72|2856
1629808800000|2021-08-24 12:40:00|4481.57|4480.97|4481.82|4481.22|4482.94|4482.34|4481.57|4480.97|2125
1629809100000|2021-08-24 12:45:00|4481.57|4480.97|4481.82|4481.22|4482.82|4482.22|4481.57|4480.97|1951
1629809400000|2021-08-24 12:50:00|4481.57|4480.97|4482.57|4481.97|4483.07|4482.47|4481.57|4480.97|2079
1629809700000|2021-08-24 12:55:00|4482.44|4481.84|4483.32|4482.72|4483.82|4483.22|4482.32|4481.72|2400
1629810000000|2021-08-24 13:00:00|4483.44|4482.84|4485.57|4484.97|4485.82|4485.22|4483.44|4482.84|6441
1629810300000|2021-08-24 13:05:00|4485.44|4484.84|4486.32|4485.72|4486.82|4486.22|4485.32|4484.72|4971
1629810600000|2021-08-24 13:10:00|4485.82|4485.22|4486.07|4485.47|4486.57|4485.97|4485.57|4484.97|1504
1629810900000|2021-08-24 13:15:00|4486.32|4485.72|4486.57|4485.97|4486.82|4486.22|4485.44|4484.84|1712
1629811200000|2021-08-24 13:20:00|4486.44|4485.84|4486.07|4485.47|4486.82|4486.22|4486.07|4485.47|1919
1629811500000|2021-08-24 13:25:00|4486.57|4485.97|4487.32|4486.72|4488.32|4487.72|4486.32|4485.72|6886
1629811800000|2021-08-24 13:30:00|4487.22|4486.82|4482.72|4482.32|4487.97|4487.57|4482.72|4482.32|36832
1629812100000|2021-08-24 13:35:00|4482.47|4482.07|4485.72|4485.32|4487.72|4487.32|4481.97|4481.57|24867
1629812400000|2021-08-24 13:40:00|4485.97|4485.57|4487.47|4487.07|4487.47|4487.07|4484.97|4484.57|12256
1629812700000|2021-08-24 13:45:00|4487.34|4486.94|4488.47|4488.07|4488.97|4488.57|4485.47|4485.07|15130
1629813000000|2021-08-24 13:50:00|4488.72|4488.32|4487.22|4486.82|4489.22|4488.82|4486.72|4486.32|12074
1629813300000|2021-08-24 13:55:00|4487.47|4487.07|4487.72|4487.32|4489.47|4489.07|4486.47|4486.07|13375
1629813600000|2021-08-24 14:00:00|4487.97|4487.57|4488.22|4487.82|4489.72|4489.32|4485.97|4485.57|18078
1629813900000|2021-08-24 14:05:00|4487.97|4487.57|4488.22|4487.82|4488.97|4488.57|4485.97|4485.57|16681
1629814200000|2021-08-24 14:10:00|4488.47|4488.07|4488.72|4488.32|4489.72|4489.32|4487.72|4487.32|12488
1629814500000|2021-08-24 14:15:00|4488.97|4488.57|4491.22|4490.82|4491.22|4490.82|4488.72|4488.32|10508
1629814800000|2021-08-24 14:20:00|4490.97|4490.57|4489.72|4489.32|4491.22|4490.82|4489.22|4488.82|9045
1629815100000|2021-08-24 14:25:00|4489.97|4489.57|4491.22|4490.82|4491.22|4490.82|4489.72|4489.32|7323
1629815400000|2021-08-24 14:30:00|4490.97|4490.57|4489.97|4489.57|4491.22|4490.82|4488.97|4488.57|11439
1629815700000|2021-08-24 14:35:00|4490.22|4489.82|4490.97|4490.57|4491.22|4490.82|4489.97|4489.57|6190
1629816000000|2021-08-24 14:40:00|4491.09|4490.69|4490.72|4490.32|4491.22|4490.82|4490.22|4489.82|5015
1629816300000|2021-08-24 14:45:00|4490.84|4490.44|4490.97|4490.57|4491.22|4490.82|4489.97|4489.57|7946
1629816600000|2021-08-24 14:50:00|4491.22|4490.82|4489.97|4489.57|4492.22|4491.82|4489.47|4489.07|9474
1629816900000|2021-08-24 14:55:00|4490.22|4489.82|4489.47|4489.07|4490.47|4490.07|4488.72|4488.32|6539
1629817200000|2021-08-24 15:00:00|4489.72|4489.32|4488.97|4488.57|4490.47|4490.07|4488.22|4487.82|8195
1629817500000|2021-08-24 15:05:00|4488.72|4488.32|4490.29|4489.89|4490.54|4490.14|4488.72|4488.32|5882
1629817800000|2021-08-24 15:10:00|4490.54|4490.14|4490.79|4490.39|4491.04|4490.64|4489.54|4489.14|5240
1629818100000|2021-08-24 15:15:00|4491.04|4490.64|4490.79|4490.39|4491.54|4491.14|4490.04|4489.64|5520
1629818400000|2021-08-24 15:20:00|4490.66|4490.26|4491.04|4490.64|4491.79|4491.39|4490.54|4490.14|4344
1629818700000|2021-08-24 15:25:00|4490.79|4490.39|4487.79|4487.39|4490.79|4490.39|4487.79|4487.39|8109
1629819000000|2021-08-24 15:30:00|4487.54|4487.14|4485.79|4485.39|4487.79|4487.39|4485.54|4485.14|10202
1629819300000|2021-08-24 15:35:00|4486.04|4485.64|4487.29|4486.89|4488.29|4487.89|4486.04|4485.64|10662
1629819600000|2021-08-24 15:40:00|4487.04|4486.64|4487.29|4486.89|4487.54|4487.14|4486.04|4485.64|10195
1629819900000|2021-08-24 15:45:00|4487.04|4486.64|4487.04|4486.64|4488.04|4487.64|4486.29|4485.89|7523
1629820200000|2021-08-24 15:50:00|4486.79|4486.39|4488.04|4487.64|4488.29|4487.89|4486.79|4486.39|4646
1629820500000|2021-08-24 15:55:00|4487.79|4487.39|4488.29|4487.89|4488.79|4488.39|4487.54|4487.14|5524
1629820800000|2021-08-24 16:00:00|4488.16|4487.76|4487.04|4486.64|4488.29|4487.89|4486.04|4485.64|6004
1629821100000|2021-08-24 16:05:00|4487.16|4486.76|4487.29|4486.89|4488.04|4487.64|4486.79|4486.39|3042
1629821400000|2021-08-24 16:10:00|4487.54|4487.14|4487.04|4486.64|4488.04|4487.64|4487.04|4486.64|3109
1629821700000|2021-08-24 16:15:00|4487.29|4486.89|4486.29|4485.89|4487.29|4486.89|4485.29|4484.89|7086
1629822000000|2021-08-24 16:20:00|4486.04|4485.64|4485.79|4485.39|4486.54|4486.14|4485.29|4484.89|3954
1629822300000|2021-08-24 16:25:00|4485.66|4485.26|4484.79|4484.39|4485.79|4485.39|4484.41|4484.01|5856
1629822600000|2021-08-24 16:30:00|4484.66|4484.26|4485.79|4485.39|4486.04|4485.64|4483.79|4483.39|6136
1629822900000|2021-08-24 16:35:00|4486.04|4485.64|4486.04|4485.64|4486.54|4486.14|4485.04|4484.64|4880
1629823200000|2021-08-24 16:40:00|4486.01|4485.61|4487.01|4486.61|4487.26|4486.86|4485.76|4485.36|3668
1629823500000|2021-08-24 16:45:00|4486.76|4486.36|4486.76|4486.36|4487.51|4487.11|4486.51|4486.11|4340
1629823800000|2021-08-24 16:50:00|4486.88|4486.48|4487.01|4486.61|4487.01|4486.61|4486.51|4486.11|2517
1629824100000|2021-08-24 16:55:00|4486.76|4486.36|4487.26|4486.86|4487.26|4486.86|4486.51|4486.11|3291
1629824400000|2021-08-24 17:00:00|4487.51|4487.11|4488.51|4488.11|4489.01|4488.61|4487.26|4486.86|6622
1629824700000|2021-08-24 17:05:00|4488.76|4488.36|4488.51|4488.11|4488.76|4488.36|4487.76|4487.36|5733
1629825000000|2021-08-24 17:10:00|4488.38|4487.98|4488.01|4487.61|4488.51|4488.11|4488.01|4487.61|2642
1629825300000|2021-08-24 17:15:00|4488.26|4487.86|4488.51|4488.11|4488.76|4488.36|4487.76|4487.36|2295
1629825600000|2021-08-24 17:20:00|4488.26|4487.86|4488.26|4487.86|4488.51|4488.11|4488.01|4487.61|3089
1629825900000|2021-08-24 17:25:00|4488.01|4487.61|4488.01|4487.61|4488.26|4487.86|4487.26|4486.86|3746
1629826200000|2021-08-24 17:30:00|4488.13|4487.73|4489.01|4488.61|4489.01|4488.61|4488.01|4487.61|3289
1629826500000|2021-08-24 17:35:00|4488.76|4488.36|4489.76|4489.36|4490.01|4489.61|4488.76|4488.36|5086
1629826800000|2021-08-24 17:40:00|4490.01|4489.61|4490.01|4489.61|4490.76|4490.36|4489.76|4489.36|4359
1629827100000|2021-08-24 17:45:00|4490.26|4489.86|4490.26|4489.86|4490.51|4490.11|4489.63|4489.23|2280
1629827400000|2021-08-24 17:50:00|4490.01|4489.61|4490.76|4490.36|4490.76|4490.36|4489.26|4488.86|3110
1629827700000|2021-08-24 17:55:00|4491.01|4490.61|4490.26|4489.86|4491.01|4490.61|4490.26|4489.86|3748
1629828000000|2021-08-24 18:00:00|4490.51|4490.11|4490.76|4490.36|4491.26|4490.86|4490.26|4489.86|4917
1629828300000|2021-08-24 18:05:00|4491.01|4490.61|4490.76|4490.36|4491.26|4490.86|4490.01|4489.61|4142
1629828600000|2021-08-24 18:10:00|4491.01|4490.61|4491.51|4491.11|4491.51|4491.11|4490.76|4490.36|2896
1629828900000|2021-08-24 18:15:00|4491.26|4490.86|4491.51|4491.11|4491.76|4491.36|4491.01|4490.61|2902
1629829200000|2021-08-24 18:20:00|4491.38|4490.98|4491.51|4491.11|4491.76|4491.36|4490.76|4490.36|3591
1629829500000|2021-08-24 18:25:00|4491.63|4491.23|4491.01|4490.61|4491.76|4491.36|4490.63|4490.23|2296
1629829800000|2021-08-24 18:30:00|4490.76|4490.36|4491.76|4491.36|4491.76|4491.36|4490.76|4490.36|2014
1629830100000|2021-08-24 18:35:00|4491.51|4491.11|4491.01|4490.61|4491.76|4491.36|4490.51|4490.11|3274
1629830400000|2021-08-24 18:40:00|4491.26|4490.86|4491.51|4491.11|4491.51|4491.11|4491.01|4490.61|1521
1629830700000|2021-08-24 18:45:00|4491.38|4490.98|4492.26|4491.86|4492.26|4491.86|4491.26|4490.86|2345
1629831000000|2021-08-24 18:50:00|4492.51|4492.11|4492.51|4492.11|4492.51|4492.11|4491.76|4491.36|2727
1629831300000|2021-08-24 18:55:00|4492.76|4492.36|4492.76|4492.36|4493.01|4492.61|4492.01|4491.61|4500
1629831600000|2021-08-24 19:00:00|4492.51|4492.11|4492.51|4492.11|4493.01|4492.61|4492.26|4491.86|3813
1629831900000|2021-08-24 19:05:00|4492.38|4491.98|4491.76|4491.36|4492.51|4492.11|4491.26|4490.86|5077
1629832200000|2021-08-24 19:10:00|4491.88|4491.48|4492.01|4491.61|4492.51|4492.11|4491.51|4491.11|3169
1629832500000|2021-08-24 19:15:00|4491.76|4491.36|4492.51|4492.11|4493.26|4492.86|4491.76|4491.36|4580
1629832800000|2021-08-24 19:20:00|4492.4|4492|4491.9|4491.5|4492.65|4492.25|4491.77|4491.37|4276
1629833100000|2021-08-24 19:25:00|4492.15|4491.75|4492.15|4491.75|4492.65|4492.25|4491.4|4491|5077
1629833400000|2021-08-24 19:30:00|4492.4|4492|4491.15|4490.75|4492.4|4492|4490.4|4490|8544
1629833700000|2021-08-24 19:35:00|4490.9|4490.5|4489.15|4488.75|4491.15|4490.75|4489.15|4488.75|8514
1629834000000|2021-08-24 19:40:00|4489.27|4488.87|4488.65|4488.25|4489.9|4489.5|4488.4|4488|8330
1629834300000|2021-08-24 19:45:00|4488.77|4488.37|4487.9|4487.5|4489.15|4488.75|4487.65|4487.25|6566
1629834600000|2021-08-24 19:50:00|4487.65|4487.25|4485.9|4485.5|4487.9|4487.5|4485.65|4485.25|14917
1629834900000|2021-08-24 19:55:00|4486.15|4485.75|4487.65|4487.25|4487.65|4487.25|4484.9|4484.5|41127
1629835200000|2021-08-24 20:00:00|4487.4|4487|4487.19|4486.59|4488.19|4487.59|4487.19|4486.59|23647
1629835500000|2021-08-24 20:05:00|4487.44|4486.84|4487.44|4486.84|4487.94|4487.34|4487.44|4486.84|5254
1629835800000|2021-08-24 20:10:00|4487.19|4486.59|4486.19|4485.59|4487.19|4486.59|4486.19|4485.59|7877
1629836100000|2021-08-24 20:15:00|4486.44|4485.84|4487.69|4487.09|4487.81|4487.21|4486.19|4485.59|1793
1629836400000|2021-08-24 20:20:00|4487.81|4487.21|4488.19|4487.59|4488.19|4487.59|4487.69|4487.09|474
1629836700000|2021-08-24 20:25:00|4488.44|4487.84|4488.69|4488.09|4488.94|4488.34|4488.31|4487.71|1009
1629837000000|2021-08-24 20:30:00|4488.44|4487.84|4487.94|4487.34|4488.69|4488.09|4487.94|4487.34|777
1629837300000|2021-08-24 20:35:00|4488.19|4487.59|4486.94|4486.34|4488.31|4487.71|4486.94|4486.34|1529
1629837600000|2021-08-24 20:40:00|4487.06|4486.46|4487.94|4487.34|4487.94|4487.34|4487.06|4486.46|707
1629837900000|2021-08-24 20:45:00|4488.19|4487.59|4487.19|4486.59|4488.44|4487.84|4486.94|4486.34|1287
1629838200000|2021-08-24 20:50:00|4487.31|4486.71|4488.44|4487.84|4488.44|4487.84|4487.31|4486.71|468
1629838500000|2021-08-24 20:55:00|4488.31|4487.71|4488.84|4487.34|4488.94|4488.34|4488.19|4487.34|553
1629838800000|2021-08-24 21:00:00|4488.37|4486.87|4488.7|4487.2|4488.98|4487.48|4488.37|4486.87|5
1629839100000|2021-08-24 21:05:00|4488.59|4487.09|4488.59|4487.09|4488.59|4487.09|4488.59|4487.09|0
1629839400000|2021-08-24 21:10:00|4488.7|4487.2|4489.17|4487.67|4489.2|4487.7|4488.7|4487.2|0
1629839700000|2021-08-24 21:15:00|4488.91|4487.41|4489.57|4488.07|4489.57|4488.07|4488.91|4487.41|0
1629840000000|2021-08-24 21:20:00|4489.28|4487.78|4489.38|4487.88|4489.71|4488.21|4489.28|4487.78|0
1629840300000|2021-08-24 21:25:00|4489.28|4487.78|4489.28|4487.78|4489.31|4487.81|4489.2|4487.7|0
1629840600000|2021-08-24 21:30:00|4489.24|4487.74|4489.71|4488.21|4489.71|4488.21|4489.24|4487.74|0
1629840900000|2021-08-24 21:35:00|4489.53|4488.03|4489.38|4487.88|4489.86|4488.36|4489.38|4487.88|0
1629841200000|2021-08-24 21:40:00|4489.42|4487.92|4489.49|4487.99|4489.64|4488.14|4489.38|4487.88|0
1629841500000|2021-08-24 21:45:00|4489.6|4488.1|4489.57|4488.07|4489.6|4488.1|4489.46|4487.96|0
1629841800000|2021-08-24 21:50:00|4489.46|4487.96|4489.46|4487.96|4489.49|4487.99|4489.42|4487.92|0
1629842100000|2021-08-24 21:55:00|4489.42|4487.92|4489.57|4488.07|4489.6|4488.1|4489.38|4487.88|0
1629842400000|2021-08-24 22:00:00|4488.56|4487.96|4488.31|4487.71|4489.19|4488.59|4487.69|4487.09|1011
1629842700000|2021-08-24 22:05:00|4488.44|4487.84|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|155
1629843000000|2021-08-24 22:10:00|4488.44|4487.84|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|127
1629843300000|2021-08-24 22:15:00|4488.19|4487.59|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|86
1629843600000|2021-08-24 22:20:00|4488.31|4487.71|4488.19|4487.59|4488.44|4487.84|4488.19|4487.59|181
1629843900000|2021-08-24 22:25:00|4488.31|4487.71|4488.44|4487.84|4488.44|4487.84|4488.19|4487.59|38
1629844200000|2021-08-24 22:30:00|4488.69|4488.09|4488.69|4488.09|4488.69|4488.09|4488.19|4487.59|241
1629844500000|2021-08-24 22:35:00|4488.56|4487.96|4488.69|4488.09|4488.69|4488.09|4488.44|4487.84|144
1629844800000|2021-08-24 22:40:00|4488.81|4488.21|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|129
1629845100000|2021-08-24 22:45:00|4488.94|4488.34|4488.69|4488.09|4488.94|4488.34|4488.69|4488.09|67
1629845400000|2021-08-24 22:50:00|4488.56|4487.96|4488.19|4487.59|4488.56|4487.96|4488.19|4487.59|107
1629845700000|2021-08-24 22:55:00|4488.06|4487.46|4487.44|4486.84|4488.06|4487.46|4487.44|4486.84|238
1629846000000|2021-08-24 23:00:00|4487.56|4486.96|4486.94|4486.34|4487.94|4487.34|4486.94|4486.34|322
1629846300000|2021-08-24 23:05:00|4486.81|4486.21|4486.44|4485.84|4486.94|4486.34|4486.19|4485.59|546
1629846600000|2021-08-24 23:10:00|4486.31|4485.71|4486.69|4486.09|4486.69|4486.09|4486.19|4485.59|119
1629846900000|2021-08-24 23:15:00|4486.44|4485.84|4485.69|4485.09|4486.44|4485.84|4485.69|4485.09|304
1629847200000|2021-08-24 23:20:00|4485.94|4485.34|4485.69|4485.09|4485.94|4485.34|4485.44|4484.84|165
1629847500000|2021-08-24 23:25:00|4485.56|4484.96|4485.69|4485.09|4485.69|4485.09|4485.19|4484.59|193
1629847800000|2021-08-24 23:30:00|4485.44|4484.84|4485.94|4485.34|4486.19|4485.59|4485.19|4484.59|408
1629848100000|2021-08-24 23:35:00|4486.06|4485.46|4486.44|4485.84|4486.44|4485.84|4485.94|4485.34|204
1629848400000|2021-08-24 23:40:00|4486.69|4486.09|4486.19|4485.59|4486.69|4486.09|4486.19|4485.59|139
1629848700000|2021-08-24 23:45:00|4486.06|4485.46|4484.94|4484.34|4486.06|4485.46|4484.44|4483.84|469
1629849000000|2021-08-24 23:50:00|4485.44|4484.84|4485.69|4485.09|4486.19|4485.59|4485.44|4484.84|399
1629849300000|2021-08-24 23:55:00|4485.44|4484.84|4486.19|4485.59|4486.44|4485.84|4485.19|4484.59|403
1629849600000|2021-08-25 00:00:00|4485.94|4485.34|4488.19|4487.59|4488.44|4487.84|4485.94|4485.34|1362
1629849900000|2021-08-25 00:05:00|4488.44|4487.84|4487.69|4487.09|4489.94|4489.34|4487.44|4486.84|1471
1629850200000|2021-08-25 00:10:00|4487.94|4487.34|4488.19|4487.59|4488.44|4487.84|4487.69|4487.09|487
1629850500000|2021-08-25 00:15:00|4488.06|4487.46|4487.94|4487.34|4489.19|4488.59|4487.19|4486.59|717
1629850800000|2021-08-25 00:20:00|4487.69|4487.09|4488.44|4487.84|4488.44|4487.84|4486.94|4486.34|434
1629851100000|2021-08-25 00:25:00|4488.19|4487.59|4487.69|4487.09|4488.44|4487.84|4487.69|4487.09|286
1629851400000|2021-08-25 00:30:00|4487.94|4487.34|4486.94|4486.34|4487.94|4487.34|4486.44|4485.84|607
1629851700000|2021-08-25 00:35:00|4487.19|4486.59|4486.69|4486.09|4487.44|4486.84|4486.44|4485.84|312
1629852000000|2021-08-25 00:40:00|4486.81|4486.21|4486.19|4485.59|4486.81|4486.21|4485.94|4485.34|372
1629852300000|2021-08-25 00:45:00|4486.44|4485.84|4486.69|4486.09|4487.19|4486.59|4486.44|4485.84|226
1629852600000|2021-08-25 00:50:00|4486.56|4485.96|4486.69|4486.09|4486.94|4486.34|4486.44|4485.84|128
1629852900000|2021-08-25 00:55:00|4486.56|4485.96|4486.19|4485.59|4486.69|4486.09|4485.94|4485.34|269
1629853200000|2021-08-25 01:00:00|4485.94|4485.34|4485.69|4485.09|4486.31|4485.71|4484.94|4484.34|558
1629853500000|2021-08-25 01:05:00|4485.81|4485.21|4485.19|4484.59|4486.19|4485.59|4485.19|4484.59|291
1629853800000|2021-08-25 01:10:00|4485.44|4484.84|4485.94|4485.34|4485.94|4485.34|4485.19|4484.59|191
1629854100000|2021-08-25 01:15:00|4485.81|4485.21|4486.44|4485.84|4487.44|4486.84|4485.69|4485.09|795
1629854400000|2021-08-25 01:20:00|4486.69|4486.09|4486.19|4485.59|4487.19|4486.59|4486.19|4485.59|266
1629854700000|2021-08-25 01:25:00|4486.31|4485.71|4485.94|4485.34|4486.69|4486.09|4485.69|4485.09|242
1629855000000|2021-08-25 01:30:00|4486.19|4485.59|4486.94|4486.34|4486.94|4486.34|4485.44|4484.84|540
1629855300000|2021-08-25 01:35:00|4486.81|4486.21|4486.69|4486.09|4486.94|4486.34|4485.94|4485.34|347
1629855600000|2021-08-25 01:40:00|4486.56|4485.96|4486.69|4486.09|4487.19|4486.59|4486.44|4485.84|364
1629855900000|2021-08-25 01:45:00|4486.94|4486.34|4486.19|4485.59|4487.19|4486.59|4485.94|4485.34|340
1629856200000|2021-08-25 01:50:00|4486.44|4485.84|4485.94|4485.34|4486.44|4485.84|4485.44|4484.84|366
1629856500000|2021-08-25 01:55:00|4485.69|4485.09|4485.44|4484.84|4486.19|4485.59|4485.19|4484.59|360
1629856800000|2021-08-25 02:00:00|4485.19|4484.59|4486.19|4485.59|4486.19|4485.59|4485.19|4484.59|366
1629857100000|2021-08-25 02:05:00|4486.44|4485.84|4485.94|4485.34|4486.44|4485.84|4485.94|4485.34|288
1629857400000|2021-08-25 02:10:00|4486.19|4485.59|4485.94|4485.34|4486.44|4485.84|4485.69|4485.09|319
1629857700000|2021-08-25 02:15:00|4485.81|4485.21|4484.94|4484.34|4485.94|4485.34|4484.94|4484.34|504
1629858000000|2021-08-25 02:20:00|4484.81|4484.21|4482.19|4481.59|4485.19|4484.59|4482.19|4481.59|1399
1629858300000|2021-08-25 02:25:00|4482.31|4481.71|4482.44|4481.84|4483.69|4483.09|4482.19|4481.59|863
1629858600000|2021-08-25 02:30:00|4482.19|4481.59|4483.69|4483.09|4483.94|4483.34|4482.19|4481.59|682
1629858900000|2021-08-25 02:35:00|4483.44|4482.84|4483.69|4483.09|4483.94|4483.34|4483.44|4482.84|381
1629859200000|2021-08-25 02:40:00|4483.81|4483.21|4483.19|4482.59|4483.81|4483.21|4482.94|4482.34|323
1629859500000|2021-08-25 02:45:00|4483.44|4482.84|4483.44|4482.84|4483.69|4483.09|4483.19|4482.59|359
1629859800000|2021-08-25 02:50:00|4483.19|4482.59|4483.19|4482.59|4483.69|4483.09|4482.94|4482.34|209
1629860100000|2021-08-25 02:55:00|4482.94|4482.34|4483.44|4482.84|4483.69|4483.09|4482.94|4482.34|209
1629860400000|2021-08-25 03:00:00|4483.31|4482.71|4481.94|4481.34|4483.31|4482.71|4480.94|4480.34|1218
1629860700000|2021-08-25 03:05:00|4482.19|4481.59|4482.94|4482.34|4482.94|4482.34|4481.94|4481.34|605
1629861000000|2021-08-25 03:10:00|4483.19|4482.59|4483.19|4482.59|4483.44|4482.84|4482.44|4481.84|270
1629861300000|2021-08-25 03:15:00|4482.94|4482.34|4483.44|4482.84|4483.69|4483.09|4482.94|4482.34|204
1629861600000|2021-08-25 03:20:00|4483.56|4482.96|4483.19|4482.59|4483.69|4483.09|4482.94|4482.34|234
1629861900000|2021-08-25 03:25:00|4482.94|4482.34|4482.94|4482.34|4483.19|4482.59|4482.69|4482.09|226
1629862200000|2021-08-25 03:30:00|4483.06|4482.46|4484.19|4483.59|4484.19|4483.59|4482.94|4482.34|385
1629862500000|2021-08-25 03:35:00|4484.44|4483.84|4483.94|4483.34|4484.44|4483.84|4483.69|4483.09|323
1629862800000|2021-08-25 03:40:00|4483.69|4483.09|4483.69|4483.09|4484.19|4483.59|4483.56|4482.96|144
1629863100000|2021-08-25 03:45:00|4483.81|4483.21|4484.19|4483.59|4484.44|4483.84|4483.69|4483.09|254
1629863400000|2021-08-25 03:50:00|4483.94|4483.34|4483.44|4482.84|4484.19|4483.59|4483.19|4482.59|271
1629863700000|2021-08-25 03:55:00|4483.19|4482.59|4482.94|4482.34|4483.44|4482.84|4482.44|4481.84|227
1629864000000|2021-08-25 04:00:00|4483.19|4482.59|4482.94|4482.34|4483.19|4482.59|4482.44|4481.84|291
1629864300000|2021-08-25 04:05:00|4483.06|4482.46|4482.44|4481.84|4483.19|4482.59|4482.44|4481.84|267
1629864600000|2021-08-25 04:10:00|4482.69|4482.09|4482.69|4482.09|4482.81|4482.21|4482.44|4481.84|152
1629864900000|2021-08-25 04:15:00|4482.94|4482.34|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|155
1629865200000|2021-08-25 04:20:00|4483.19|4482.59|4482.94|4482.34|4483.19|4482.59|4482.94|4482.34|118
1629865500000|2021-08-25 04:25:00|4483.19|4482.59|4483.19|4482.59|4483.44|4482.84|4483.19|4482.59|89
1629865800000|2021-08-25 04:30:00|4483.06|4482.46|4482.94|4482.34|4483.44|4482.84|4482.94|4482.34|83
1629866100000|2021-08-25 04:35:00|4483.19|4482.59|4483.44|4482.84|4483.44|4482.84|4483.06|4482.46|71
1629866400000|2021-08-25 04:40:00|4482.69|4482.09|4482.44|4481.84|4482.69|4482.09|4482.44|4481.84|428
1629866700000|2021-08-25 04:45:00|4482.69|4482.09|4482.44|4481.84|4483.19|4482.59|4482.19|4481.59|402
1629867000000|2021-08-25 04:50:00|4482.19|4481.59|4482.44|4481.84|4482.44|4481.84|4482.19|4481.59|150
1629867300000|2021-08-25 04:55:00|4482.19|4481.59|4481.44|4480.84|4482.19|4481.59|4481.44|4480.84|424
1629867600000|2021-08-25 05:00:00|4481.69|4481.09|4482.94|4482.34|4483.44|4482.84|4481.69|4481.09|636
1629867900000|2021-08-25 05:05:00|4483.19|4482.59|4483.44|4482.84|4483.69|4483.09|4482.94|4482.34|261
1629868200000|2021-08-25 05:10:00|4483.56|4482.96|4483.69|4483.09|4483.94|4483.34|4483.19|4482.59|223
1629868500000|2021-08-25 05:15:00|4483.44|4482.84|4483.94|4483.34|4483.94|4483.34|4483.44|4482.84|426
1629868800000|2021-08-25 05:20:00|4484.19|4483.59|4484.44|4483.84|4484.44|4483.84|4483.94|4483.34|325
1629869100000|2021-08-25 05:25:00|4484.69|4484.09|4484.69|4484.09|4484.94|4484.34|4484.19|4483.59|334
1629869400000|2021-08-25 05:30:00|4484.44|4483.84|4485.69|4485.09|4485.94|4485.34|4484.44|4483.84|502
1629869700000|2021-08-25 05:35:00|4485.81|4485.21|4485.94|4485.34|4486.19|4485.59|4485.44|4484.84|254
1629870000000|2021-08-25 05:40:00|4485.69|4485.09|4486.44|4485.84|4486.69|4486.09|4485.69|4485.09|378
1629870300000|2021-08-25 05:45:00|4486.19|4485.59|4485.69|4485.09|4486.44|4485.84|4485.69|4485.09|364
1629870600000|2021-08-25 05:50:00|4485.94|4485.34|4486.19|4485.59|4486.19|4485.59|4485.44|4484.84|243
1629870900000|2021-08-25 05:55:00|4486.44|4485.84|4486.44|4485.84|4486.44|4485.84|4486.19|4485.59|326
1629871200000|2021-08-25 06:00:00|4486.31|4485.71|4486.19|4485.59|4486.44|4485.84|4485.69|4485.09|474
1629871500000|2021-08-25 06:05:00|4486.44|4485.84|4485.94|4485.34|4487.19|4486.59|4485.69|4485.09|576
1629871800000|2021-08-25 06:10:00|4486.06|4485.46|4486.94|4486.34|4487.19|4486.59|4485.94|4485.34|323
1629872100000|2021-08-25 06:15:00|4486.69|4486.09|4486.19|4485.59|4486.69|4486.09|4485.94|4485.34|286
1629872400000|2021-08-25 06:20:00|4486.31|4485.71|4486.06|4485.46|4486.44|4485.84|4485.94|4485.34|284
1629872700000|2021-08-25 06:25:00|4486.19|4485.59|4486.44|4485.84|4486.94|4486.34|4486.06|4485.46|142
1629873000000|2021-08-25 06:30:00|4486.19|4485.59|4485.44|4484.84|4486.44|4485.84|4485.19|4484.59|297
1629873300000|2021-08-25 06:35:00|4485.19|4484.59|4485.44|4484.84|4485.69|4485.09|4485.19|4484.59|286
1629873600000|2021-08-25 06:40:00|4485.31|4484.71|4485.94|4485.34|4485.94|4485.34|4485.31|4484.71|221
1629873900000|2021-08-25 06:45:00|4486.06|4485.46|4486.44|4485.84|4486.94|4486.34|4485.94|4485.34|573
1629874200000|2021-08-25 06:50:00|4486.69|4486.09|4487.19|4486.59|4487.44|4486.84|4486.44|4485.84|548
1629874500000|2021-08-25 06:55:00|4486.94|4486.34|4486.94|4486.34|4487.44|4486.84|4486.44|4485.84|686
1629874800000|2021-08-25 07:00:00|4486.69|4486.09|4489.19|4488.59|4489.44|4488.84|4486.44|4485.84|2302
1629875100000|2021-08-25 07:05:00|4488.94|4488.34|4488.19|4487.59|4489.19|4488.59|4487.44|4486.84|1086
1629875400000|2021-08-25 07:10:00|4488.06|4487.46|4486.94|4486.34|4488.19|4487.59|4486.44|4485.84|1402
1629875700000|2021-08-25 07:15:00|4487.19|4486.59|4487.44|4486.84|4488.44|4487.84|4486.94|4486.34|938
1629876000000|2021-08-25 07:20:00|4487.19|4486.59|4486.19|4485.59|4488.19|4487.59|4486.19|4485.59|694
1629876300000|2021-08-25 07:25:00|4486.44|4485.84|4487.44|4486.84|4487.44|4486.84|4486.44|4485.84|786
1629876600000|2021-08-25 07:30:00|4487.19|4486.59|4487.44|4486.84|4487.94|4487.34|4486.94|4486.34|422
1629876900000|2021-08-25 07:35:00|4487.19|4486.59|4487.94|4487.34|4488.19|4487.59|4487.19|4486.59|522
1629877200000|2021-08-25 07:40:00|4488.06|4487.46|4487.44|4486.84|4488.44|4487.84|4487.19|4486.59|532
1629877500000|2021-08-25 07:45:00|4487.56|4486.96|4488.19|4487.59|4488.69|4488.09|4487.19|4486.59|553
1629877800000|2021-08-25 07:50:00|4487.94|4487.34|4488.19|4487.59|4488.69|4488.09|4487.94|4487.34|596
1629878100000|2021-08-25 07:55:00|4488.44|4487.84|4487.44|4486.84|4488.44|4487.84|4487.19|4486.59|424
1629878400000|2021-08-25 08:00:00|4487.31|4486.71|4486.44|4485.84|4488.19|4487.59|4485.94|4485.34|1032
1629878700000|2021-08-25 08:05:00|4486.19|4485.59|4486.69|4486.09|4486.94|4486.34|4485.94|4485.34|588
1629879000000|2021-08-25 08:10:00|4486.56|4485.96|4490.19|4489.59|4490.44|4489.84|4486.44|4485.84|2100
1629879300000|2021-08-25 08:15:00|4490.06|4489.46|4491.69|4491.09|4491.94|4491.34|4489.94|4489.34|1667
1629879600000|2021-08-25 08:20:00|4491.44|4490.84|4491.44|4490.84|4491.44|4490.84|4490.94|4490.34|911
1629879900000|2021-08-25 08:25:00|4491.19|4490.59|4490.69|4490.09|4491.44|4490.84|4490.19|4489.59|760
1629880200000|2021-08-25 08:30:00|4490.44|4489.84|4490.69|4490.09|4491.44|4490.84|4490.44|4489.84|1019
1629880500000|2021-08-25 08:35:00|4490.44|4489.84|4489.19|4488.59|4490.69|4490.09|4488.94|4488.34|789
1629880800000|2021-08-25 08:40:00|4488.94|4488.34|4489.44|4488.84|4489.94|4489.34|4488.94|4488.34|381
1629881100000|2021-08-25 08:45:00|4489.19|4488.59|4489.69|4489.09|4489.69|4489.09|4488.94|4488.34|790
1629881400000|2021-08-25 08:50:00|4489.44|4488.84|4489.69|4489.09|4489.69|4489.09|4489.19|4488.59|1419
1629881700000|2021-08-25 08:55:00|4489.94|4489.34|4489.19|4488.59|4489.94|4489.34|4489.19|4488.59|1081
1629882000000|2021-08-25 09:00:00|4489.31|4488.71|4489.19|4488.59|4489.69|4489.09|4488.19|4487.59|1350
1629882300000|2021-08-25 09:05:00|4489.31|4488.71|4488.69|4488.09|4489.31|4488.71|4488.44|4487.84|522
1629882600000|2021-08-25 09:10:00|4489.19|4488.59|4489.44|4488.84|4489.69|4489.09|4488.69|4488.09|800
1629882900000|2021-08-25 09:15:00|4489.69|4489.09|4490.19|4489.59|4490.69|4490.09|4489.19|4488.59|549
1629883200000|2021-08-25 09:20:00|4490.31|4489.71|4490.44|4489.84|4490.44|4489.84|4489.69|4489.09|799
1629883500000|2021-08-25 09:25:00|4490.19|4489.59|4489.69|4489.09|4490.19|4489.59|4489.44|4488.84|353
1629883800000|2021-08-25 09:30:00|4489.56|4488.96|4488.94|4488.34|4490.19|4489.59|4488.94|4488.34|816
1629884100000|2021-08-25 09:35:00|4488.69|4488.09|4488.94|4488.34|4489.44|4488.84|4488.69|4488.09|693
1629884400000|2021-08-25 09:40:00|4489.06|4488.46|4488.94|4488.34|4489.44|4488.84|4488.69|4488.09|518
1629884700000|2021-08-25 09:45:00|4488.69|4488.09|4489.19|4488.59|4489.69|4489.09|4488.69|4488.09|335
1629885000000|2021-08-25 09:50:00|4488.94|4488.34|4489.69|4489.09|4489.94|4489.34|4488.69|4488.09|408
1629885300000|2021-08-25 09:55:00|4489.94|4489.34|4489.69|4489.09|4489.94|4489.34|4488.94|4488.34|261
1629885600000|2021-08-25 10:00:00|4489.44|4488.84|4489.94|4489.34|4490.19|4489.59|4489.19|4488.59|233
1629885900000|2021-08-25 10:05:00|4489.69|4489.09|4489.44|4488.84|4490.19|4489.59|4489.19|4488.59|351
1629886200000|2021-08-25 10:10:00|4489.69|4489.09|4489.94|4489.34|4489.94|4489.34|4489.19|4488.59|255
1629886500000|2021-08-25 10:15:00|4489.69|4489.09|4489.19|4488.59|4490.19|4489.59|4489.19|4488.59|501
1629886800000|2021-08-25 10:20:00|4489.44|4488.84|4489.44|4488.84|4489.69|4489.09|4488.94|4488.34|571
1629887100000|2021-08-25 10:25:00|4489.19|4488.59|4488.94|4488.34|4489.44|4488.84|4488.94|4488.34|230
1629887400000|2021-08-25 10:30:00|4488.81|4488.21|4488.94|4488.34|4488.94|4488.34|4488.44|4487.84|390
1629887700000|2021-08-25 10:35:00|4489.19|4488.59|4489.19|4488.59|4489.44|4488.84|4488.69|4488.09|307
1629888000000|2021-08-25 10:40:00|4489.69|4489.09|4488.19|4487.59|4489.94|4489.34|4487.69|4487.09|871
1629888300000|2021-08-25 10:45:00|4488.06|4487.46|4487.94|4487.34|4488.69|4488.09|4487.69|4487.09|684
1629888600000|2021-08-25 10:50:00|4488.19|4487.59|4488.69|4488.09|4488.94|4488.34|4488.19|4487.59|400
1629888900000|2021-08-25 10:55:00|4488.44|4487.84|4488.94|4488.34|4489.19|4488.59|4488.44|4487.84|417
1629889200000|2021-08-25 11:00:00|4489.19|4488.59|4488.94|4488.34|4489.19|4488.59|4488.19|4487.59|618
1629889500000|2021-08-25 11:05:00|4489.06|4488.46|4487.69|4487.09|4489.19|4488.59|4486.94|4486.34|1143
1629889800000|2021-08-25 11:10:00|4487.56|4486.96|4487.69|4487.09|4487.94|4487.34|4487.19|4486.59|594
1629890100000|2021-08-25 11:15:00|4487.56|4486.96|4486.69|4486.09|4488.19|4487.59|4486.69|4486.09|611
1629890400000|2021-08-25 11:20:00|4486.94|4486.34|4484.94|4484.34|4486.94|4486.34|4484.94|4484.34|1432
1629890700000|2021-08-25 11:25:00|4485.19|4484.59|4485.44|4484.84|4485.69|4485.09|4484.94|4484.34|1424
1629891000000|2021-08-25 11:30:00|4485.69|4485.09|4483.19|4482.59|4485.69|4485.09|4482.69|4482.09|3085
1629891300000|2021-08-25 11:35:00|4483.44|4482.84|4483.69|4483.09|4484.44|4483.84|4483.44|4482.84|1508
1629891600000|2021-08-25 11:40:00|4483.94|4483.34|4485.19|4484.59|4485.19|4484.59|4483.69|4483.09|1013
1629891900000|2021-08-25 11:45:00|4485.44|4484.84|4485.94|4485.34|4485.94|4485.34|4485.19|4484.59|1210
1629892200000|2021-08-25 11:50:00|4486.19|4485.59|4485.69|4485.09|4486.44|4485.84|4485.69|4485.09|557
1629892500000|2021-08-25 11:55:00|4485.94|4485.34|4486.44|4485.84|4486.44|4485.84|4485.69|4485.09|562
1629892800000|2021-08-25 12:00:00|4486.19|4485.59|4486.19|4485.59|4486.94|4486.34|4486.19|4485.59|1473
1629893100000|2021-08-25 12:05:00|4485.94|4485.34|4486.69|4486.09|4486.94|4486.34|4485.94|4485.34|1192
1629893400000|2021-08-25 12:10:00|4486.94|4486.34|4485.69|4485.09|4487.19|4486.59|4485.69|4485.09|1236
1629893700000|2021-08-25 12:15:00|4485.94|4485.34|4485.69|4485.09|4486.19|4485.59|4485.69|4485.09|393
1629894000000|2021-08-25 12:20:00|4485.44|4484.84|4485.69|4485.09|4485.94|4485.34|4484.94|4484.34|1309
1629894300000|2021-08-25 12:25:00|4485.44|4484.84|4485.44|4484.84|4485.69|4485.09|4485.19|4484.59|788
1629894600000|2021-08-25 12:30:00|4485.69|4485.09|4486.94|4486.34|4487.19|4486.59|4485.19|4484.59|1818
1629894900000|2021-08-25 12:35:00|4486.69|4486.09|4488.44|4487.84|4488.44|4487.84|4486.69|4486.09|1972
1629895200000|2021-08-25 12:40:00|4488.69|4488.09|4488.44|4487.84|4488.69|4488.09|4487.94|4487.34|1622
1629895500000|2021-08-25 12:45:00|4488.56|4487.96|4489.19|4488.59|4489.69|4489.09|4488.56|4487.96|1832
1629895800000|2021-08-25 12:50:00|4489.06|4488.46|4488.44|4487.84|4489.06|4488.46|4487.94|4487.34|1208
1629896100000|2021-08-25 12:55:00|4488.69|4488.09|4489.44|4488.84|4489.44|4488.84|4487.94|4487.34|1463
1629896400000|2021-08-25 13:00:00|4489.69|4489.09|4488.94|4488.34|4489.69|4489.09|4488.69|4488.09|1952
1629896700000|2021-08-25 13:05:00|4488.69|4488.09|4489.19|4488.59|4489.69|4489.09|4488.69|4488.09|1426
1629897000000|2021-08-25 13:10:00|4489.44|4488.84|4488.69|4488.09|4489.44|4488.84|4488.44|4487.84|1701
1629897300000|2021-08-25 13:15:00|4488.94|4488.34|4488.44|4487.84|4488.94|4488.34|4488.44|4487.84|1270
1629897600000|2021-08-25 13:20:00|4488.69|4488.09|4488.94|4488.34|4488.94|4488.34|4488.44|4487.84|1321
1629897900000|2021-08-25 13:25:00|4489.06|4488.46|4489.44|4488.84|4489.69|4489.09|4488.69|4488.09|4266
1629898200000|2021-08-25 13:30:00|4489.34|4488.94|4487.59|4487.19|4491.09|4490.69|4485.59|4485.19|31327
1629898500000|2021-08-25 13:35:00|4487.84|4487.44|4488.34|4487.94|4489.34|4488.94|4487.34|4486.94|18698
1629898800000|2021-08-25 13:40:00|4488.59|4488.19|4487.84|4487.44|4489.09|4488.69|4485.84|4485.44|17182
1629899100000|2021-08-25 13:45:00|4488.09|4487.69|4488.84|4488.44|4489.09|4488.69|4487.59|4487.19|10228
1629899400000|2021-08-25 13:50:00|4489.09|4488.69|4487.34|4486.94|4489.09|4488.69|4486.09|4485.69|10752
1629899700000|2021-08-25 13:55:00|4487.09|4486.69|4490.84|4490.44|4490.84|4490.44|4486.84|4486.44|10284
1629900000000|2021-08-25 14:00:00|4491.09|4490.69|4490.59|4490.19|4491.84|4491.44|4489.59|4489.19|13885
1629900300000|2021-08-25 14:05:00|4490.84|4490.44|4489.59|4489.19|4491.09|4490.69|4489.09|4488.69|10247
1629900600000|2021-08-25 14:10:00|4489.58|4489.18|4491.33|4490.93|4491.33|4490.93|4489.33|4488.93|7739
1629900900000|2021-08-25 14:15:00|4491.58|4491.18|4491.58|4491.18|4492.83|4492.43|4491.08|4490.68|9710
1629901200000|2021-08-25 14:20:00|4491.83|4491.43|4490.83|4490.43|4492.58|4492.18|4490.33|4489.93|11924
1629901500000|2021-08-25 14:25:00|4491.08|4490.68|4490.33|4489.93|4491.08|4490.68|4489.58|4489.18|10083
1629901800000|2021-08-25 14:30:00|4490.08|4489.68|4490.58|4490.18|4491.58|4491.18|4488.58|4488.18|11472
1629902100000|2021-08-25 14:35:00|4490.83|4490.43|4491.58|4491.18|4491.83|4491.43|4489.33|4488.93|10783
1629902400000|2021-08-25 14:40:00|4491.45|4491.05|4492.33|4491.93|4492.83|4492.43|4491.08|4490.68|9346
1629902700000|2021-08-25 14:45:00|4492.58|4492.18|4491.83|4491.43|4492.83|4492.43|4491.33|4490.93|6373
1629903000000|2021-08-25 14:50:00|4491.58|4491.18|4492.83|4492.43|4493.33|4492.93|4490.83|4490.43|6843
1629903300000|2021-08-25 14:55:00|4492.58|4492.18|4492.08|4491.68|4493.08|4492.68|4491.58|4491.18|5176
1629903600000|2021-08-25 15:00:00|4492.33|4491.93|4492.58|4492.18|4492.83|4492.43|4491.58|4491.18|6784
1629903900000|2021-08-25 15:05:00|4492.83|4492.43|4493.58|4493.18|4494.33|4493.93|4492.33|4491.93|8613
1629904200000|2021-08-25 15:10:00|4493.83|4493.43|4494.83|4494.43|4495.08|4494.68|4492.83|4492.43|9288
1629904500000|2021-08-25 15:15:00|4495.08|4494.68|4494.58|4494.18|4495.08|4494.68|4493.58|4493.18|5271
1629904800000|2021-08-25 15:20:00|4494.33|4493.93|4494.33|4493.93|4494.33|4493.93|4493.58|4493.18|6076
1629905100000|2021-08-25 15:25:00|4494.58|4494.18|4496.33|4495.93|4496.33|4495.93|4494.33|4493.93|6394
1629905400000|2021-08-25 15:30:00|4496.08|4495.68|4496.33|4495.93|4496.58|4496.18|4495.33|4494.93|6953
1629905700000|2021-08-25 15:35:00|4496.45|4496.05|4495.33|4494.93|4496.58|4496.18|4495.08|4494.68|5942
1629906000000|2021-08-25 15:40:00|4495.58|4495.18|4497.83|4497.43|4498.33|4497.93|4495.58|4495.18|8656
1629906300000|2021-08-25 15:45:00|4497.58|4497.18|4498.08|4497.68|4498.58|4498.18|4497.08|4496.68|5927
1629906600000|2021-08-25 15:50:00|4498.33|4497.93|4498.83|4498.43|4499.33|4498.93|4498.08|4497.68|7103
1629906900000|2021-08-25 15:55:00|4498.58|4498.18|4498.83|4498.43|4500.08|4499.68|4498.33|4497.93|6642
1629907200000|2021-08-25 16:00:00|4499.08|4498.68|4499.33|4498.93|4499.83|4499.43|4498.33|4497.93|7371
1629907500000|2021-08-25 16:05:00|4499.08|4498.68|4499.58|4499.18|4499.58|4499.18|4498.83|4498.43|6698
1629907800000|2021-08-25 16:10:00|4499.83|4499.43|4498.83|4498.43|4501.08|4500.68|4498.58|4498.18|10410
1629908100000|2021-08-25 16:15:00|4499.08|4498.68|4499.58|4499.18|4499.83|4499.43|4498.83|4498.43|4263
1629908400000|2021-08-25 16:20:00|4499.33|4498.93|4500.58|4500.18|4500.58|4500.18|4499.33|4498.93|3603
1629908700000|2021-08-25 16:25:00|4500.33|4499.93|4500.83|4500.43|4501.08|4500.68|4499.83|4499.43|5452
1629909000000|2021-08-25 16:30:00|4501.08|4500.68|4500.58|4500.18|4501.08|4500.68|4500.33|4499.93|3896
1629909300000|2021-08-25 16:35:00|4500.83|4500.43|4500.58|4500.18|4501.08|4500.68|4499.83|4499.43|6009
1629909600000|2021-08-25 16:40:00|4500.46|4500.06|4498.96|4498.56|4500.71|4500.31|4498.71|4498.31|3972
1629909900000|2021-08-25 16:45:00|4499.21|4498.81|4498.96|4498.56|4499.46|4499.06|4498.71|4498.31|3082
1629910200000|2021-08-25 16:50:00|4498.71|4498.31|4499.71|4499.31|4499.96|4499.56|4498.46|4498.06|4081
1629910500000|2021-08-25 16:55:00|4499.96|4499.56|4500.46|4500.06|4501.46|4501.06|4499.96|4499.56|8497
1629910800000|2021-08-25 17:00:00|4500.21|4499.81|4499.71|4499.31|4500.21|4499.81|4499.46|4499.06|3679
1629911100000|2021-08-25 17:05:00|4499.96|4499.56|4499.46|4499.06|4500.21|4499.81|4498.96|4498.56|4368
1629911400000|2021-08-25 17:10:00|4499.71|4499.31|4499.46|4499.06|4500.21|4499.81|4499.21|4498.81|3039
1629911700000|2021-08-25 17:15:00|4499.71|4499.31|4499.96|4499.56|4500.21|4499.81|4499.46|4499.06|3619
1629912000000|2021-08-25 17:20:00|4500.21|4499.81|4499.46|4499.06|4500.46|4500.06|4498.71|4498.31|4306
1629912300000|2021-08-25 17:25:00|4499.71|4499.31|4498.46|4498.06|4499.71|4499.31|4498.21|4497.81|2853
1629912600000|2021-08-25 17:30:00|4498.21|4497.81|4498.96|4498.56|4499.71|4499.31|4498.21|4497.81|5114
1629912900000|2021-08-25 17:35:00|4499.21|4498.81|4498.71|4498.31|4499.46|4499.06|4498.46|4498.06|3279
1629913200000|2021-08-25 17:40:00|4498.96|4498.56|4499.96|4499.56|4499.96|4499.56|4498.46|4498.06|4246
1629913500000|2021-08-25 17:45:00|4500.21|4499.81|4498.96|4498.56|4500.21|4499.81|4498.96|4498.56|4309
1629913800000|2021-08-25 17:50:00|4499.21|4498.81|4498.96|4498.56|4499.21|4498.81|4498.46|4498.06|4444
1629914100000|2021-08-25 17:55:00|4498.71|4498.31|4498.46|4498.06|4498.96|4498.56|4498.21|4497.81|3420
1629914400000|2021-08-25 18:00:00|4498.71|4498.31|4498.46|4498.06|4498.96|4498.56|4497.96|4497.56|4911
1629914700000|2021-08-25 18:05:00|4498.71|4498.31|4499.71|4499.31|4500.71|4500.31|4498.46|4498.06|6209
1629915000000|2021-08-25 18:10:00|4499.83|4499.43|4499.96|4499.56|4500.21|4499.81|4499.46|4499.06|4512
1629915300000|2021-08-25 18:15:00|4500.21|4499.81|4498.96|4498.56|4500.21|4499.81|4498.71|4498.31|5217
1629915600000|2021-08-25 18:20:00|4499.21|4498.81|4499.21|4498.81|4499.21|4498.81|4498.21|4497.81|4585
1629915900000|2021-08-25 18:25:00|4498.96|4498.56|4499.46|4499.06|4499.96|4499.56|4498.96|4498.56|3989
1629916200000|2021-08-25 18:30:00|4499.33|4498.93|4498.46|4498.06|4499.71|4499.31|4498.46|4498.06|6133
1629916500000|2021-08-25 18:35:00|4498.71|4498.31|4496.96|4496.56|4498.71|4498.31|4496.46|4496.06|8236
1629916800000|2021-08-25 18:40:00|4497.21|4496.81|4498.71|4498.31|4498.96|4498.56|4497.21|4496.81|4507
1629917100000|2021-08-25 18:45:00|4498.46|4498.06|4497.96|4497.56|4498.71|4498.31|4497.96|4497.56|2845
1629917400000|2021-08-25 18:50:00|4498.21|4497.81|4498.46|4498.06|4498.96|4498.56|4497.96|4497.56|2263
1629917700000|2021-08-25 18:55:00|4498.71|4498.31|4498.71|4498.31|4499.21|4498.81|4498.46|4498.06|3255
1629918000000|2021-08-25 19:00:00|4498.46|4498.06|4497.96|4497.56|4499.21|4498.81|4497.71|4497.31|4832
1629918300000|2021-08-25 19:05:00|4498.21|4497.81|4498.21|4497.81|4498.71|4498.31|4497.71|4497.31|4765
1629918600000|2021-08-25 19:10:00|4498.46|4498.06|4496.46|4496.06|4498.46|4498.06|4496.21|4495.81|6940
1629918900000|2021-08-25 19:15:00|4496.21|4495.81|4496.71|4496.31|4496.71|4496.31|4495.71|4495.31|6106
1629919200000|2021-08-25 19:20:00|4496.87|4496.47|4496.87|4496.47|4497.12|4496.72|4496.12|4495.72|4889
1629919500000|2021-08-25 19:25:00|4497.12|4496.72|4497.62|4497.22|4498.37|4497.97|4496.99|4496.59|6137
1629919800000|2021-08-25 19:30:00|4497.87|4497.47|4499.12|4498.72|4499.37|4498.97|4497.87|4497.47|5324
1629920100000|2021-08-25 19:35:00|4499.37|4498.97|4499.12|4498.72|4500.62|4500.22|4499.12|4498.72|7584
1629920400000|2021-08-25 19:40:00|4499.37|4498.97|4501.37|4500.97|4501.37|4500.97|4498.12|4497.72|10246
1629920700000|2021-08-25 19:45:00|4501.62|4501.22|4499.12|4498.72|4502.37|4501.97|4498.87|4498.47|11524
1629921000000|2021-08-25 19:50:00|4499.87|4499.47|4500.37|4499.97|4500.37|4499.97|4498.87|4498.47|14216
1629921300000|2021-08-25 19:55:00|4500.62|4500.22|4497.12|4496.72|4500.87|4500.47|4496.62|4496.22|52178
1629921600000|2021-08-25 20:00:00|4496.95|4496.55|4497.3|4496.7|4498.3|4497.7|4496.8|4496.2|21257
1629921900000|2021-08-25 20:05:00|4497.55|4496.95|4496.3|4495.7|4497.8|4497.2|4496.05|4495.45|7816
1629922200000|2021-08-25 20:10:00|4496.05|4495.45|4497.8|4497.2|4498.05|4497.45|4496.05|4495.45|8273
1629922500000|2021-08-25 20:15:00|4498.05|4497.45|4497.05|4496.45|4498.05|4497.45|4496.8|4496.2|1358
1629922800000|2021-08-25 20:20:00|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4496.8|4496.2|1261
1629923100000|2021-08-25 20:25:00|4497.05|4496.45|4497.3|4496.7|4497.3|4496.7|4496.8|4496.2|700
1629923400000|2021-08-25 20:30:00|4497.55|4496.95|4497.55|4496.95|4497.55|4496.95|4497.3|4496.7|522
1629923700000|2021-08-25 20:35:00|4497.8|4497.2|4497.8|4497.2|4498.05|4497.45|4497.8|4497.2|562
1629924000000|2021-08-25 20:40:00|4497.55|4496.95|4498.3|4497.7|4498.3|4497.7|4497.55|4496.95|817
1629924300000|2021-08-25 20:45:00|4498.05|4497.45|4497.8|4497.2|4498.05|4497.45|4497.67|4497.07|689
1629924600000|2021-08-25 20:50:00|4497.55|4496.95|4498.05|4497.45|4498.05|4497.45|4497.55|4496.95|443
1629924900000|2021-08-25 20:55:00|4498.3|4497.7|4498.56|4497.06|4498.58|4497.7|4497.8|4497.06|1112
1629925200000|2021-08-25 21:00:00|4498.63|4497.13|4498.19|4496.69|4498.63|4497.13|4497.94|4496.44|0
1629925500000|2021-08-25 21:05:00|4498.23|4496.73|4498.34|4496.84|4498.34|4496.84|4498.16|4496.66|0
1629925800000|2021-08-25 21:10:00|4498.37|4496.87|4498.19|4496.69|4498.45|4496.95|4498.08|4496.58|0
1629926100000|2021-08-25 21:15:00|4498.23|4496.73|4498.23|4496.73|4498.26|4496.76|4498.23|4496.73|0
1629926400000|2021-08-25 21:20:00|4498.26|4496.76|4498.26|4496.76|4498.56|4497.06|4498.08|4496.58|0
1629926700000|2021-08-25 21:25:00|4498.23|4496.73|4498.23|4496.73|4498.74|4497.24|4498.19|4496.69|0
1629927000000|2021-08-25 21:30:00|4498.52|4497.02|4498.63|4497.13|4498.7|4497.2|4498.37|4496.87|0
1629927600000|2021-08-25 21:40:00|4498.59|4497.09|4498.83|4497.33|4498.83|4497.33|4498.59|4497.09|0
1629927900000|2021-08-25 21:45:00|4498.79|4497.29|4498.79|4497.29|4498.87|4497.37|4498.79|4497.29|0
1629928200000|2021-08-25 21:50:00|4498.83|4497.33|4498.79|4497.29|4498.83|4497.33|4498.79|4497.29|0
1629928500000|2021-08-25 21:55:00|4498.72|4497.22|4499.01|4497.51|4499.12|4497.62|4498.72|4497.22|0
1629928800000|2021-08-25 22:00:00|4498.42|4497.82|4497.3|4496.7|4498.67|4498.07|4497.3|4496.7|763
1629929100000|2021-08-25 22:05:00|4497.05|4496.45|4497.3|4496.7|4497.3|4496.7|4497.05|4496.45|125
1629929400000|2021-08-25 22:10:00|4497.55|4496.95|4496.8|4496.2|4497.55|4496.95|4496.8|4496.2|321
1629929700000|2021-08-25 22:15:00|4497.05|4496.45|4497.05|4496.45|4497.3|4496.7|4497.05|4496.45|208
1629930000000|2021-08-25 22:20:00|4497.3|4496.7|4496.8|4496.2|4497.3|4496.7|4496.55|4495.95|381
1629930300000|2021-08-25 22:25:00|4496.67|4496.07|4497.05|4496.45|4497.05|4496.45|4496.55|4495.95|174
1629930600000|2021-08-25 22:30:00|4497.3|4496.7|4497.8|4497.2|4497.8|4497.2|4497.3|4496.7|312
1629930900000|2021-08-25 22:35:00|4498.05|4497.45|4497.8|4497.2|4498.05|4497.45|4497.55|4496.95|182
1629931200000|2021-08-25 22:40:00|4497.55|4496.95|4497.55|4496.95|4497.8|4497.2|4497.55|4496.95|210
1629931500000|2021-08-25 22:45:00|4497.67|4497.07|4497.55|4496.95|4497.8|4497.2|4497.3|4496.7|139
1629931800000|2021-08-25 22:50:00|4497.8|4497.2|4497.8|4497.2|4498.05|4497.45|4497.8|4497.2|168
1629932100000|2021-08-25 22:55:00|4497.55|4496.95|4497.55|4496.95|4497.8|4497.2|4497.55|4496.95|243
1629932400000|2021-08-25 23:00:00|4497.8|4497.2|4497.55|4496.95|4497.8|4497.2|4497.55|4496.95|26
1629932700000|2021-08-25 23:05:00|4497.3|4496.7|4497.3|4496.7|4497.3|4496.7|4497.05|4496.45|146
1629933000000|2021-08-25 23:10:00|4497.55|4496.95|4497.3|4496.7|4497.55|4496.95|4497.3|4496.7|99
1629933300000|2021-08-25 23:15:00|4497.55|4496.95|4497.3|4496.7|4497.55|4496.95|4497.3|4496.7|191
1629933600000|2021-08-25 23:20:00|4497.42|4496.82|4497.05|4496.45|4497.42|4496.82|4497.05|4496.45|60
1629933900000|2021-08-25 23:25:00|4496.8|4496.2|4496.92|4496.32|4497.05|4496.45|4496.8|4496.2|198
1629934200000|2021-08-25 23:30:00|4496.8|4496.2|4498.05|4497.45|4498.05|4497.45|4496.8|4496.2|415
1629934500000|2021-08-25 23:35:00|4497.8|4497.2|4497.55|4496.95|4497.8|4497.2|4497.55|4496.95|113
1629934800000|2021-08-25 23:40:00|4497.8|4497.2|4497.92|4497.32|4498.05|4497.45|4497.8|4497.2|149
1629935100000|2021-08-25 23:45:00|4498.05|4497.45|4497.05|4496.45|4498.05|4497.45|4496.8|4496.2|316
1629935400000|2021-08-25 23:50:00|4496.8|4496.2|4497.05|4496.45|4497.05|4496.45|4496.8|4496.2|160
1629935700000|2021-08-25 23:55:00|4496.8|4496.2|4496.8|4496.2|4497.05|4496.45|4496.67|4496.07|343
1629936000000|2021-08-26 00:00:00|4497.05|4496.45|4495.05|4494.45|4497.05|4496.45|4495.05|4494.45|1521
1629936300000|2021-08-26 00:05:00|4495.3|4494.7|4495.05|4494.45|4495.55|4494.95|4494.8|4494.2|776
1629936600000|2021-08-26 00:10:00|4494.8|4494.2|4494.8|4494.2|4495.55|4494.95|4494.8|4494.2|431
1629936900000|2021-08-26 00:15:00|4494.55|4493.95|4494.8|4494.2|4495.05|4494.45|4494.3|4493.7|584
1629937200000|2021-08-26 00:20:00|4494.55|4493.95|4492.55|4491.95|4495.05|4494.45|4492.55|4491.95|951
1629937500000|2021-08-26 00:25:00|4492.8|4492.2|4493.3|4492.7|4493.3|4492.7|4491.8|4491.2|1195
1629937800000|2021-08-26 00:30:00|4493.05|4492.45|4494.05|4493.45|4494.05|4493.45|4492.55|4491.95|533
1629938100000|2021-08-26 00:35:00|4493.8|4493.2|4492.8|4492.2|4493.8|4493.2|4492.8|4492.2|350
1629938400000|2021-08-26 00:40:00|4492.55|4491.95|4493.3|4492.7|4493.3|4492.7|4492.55|4491.95|296
1629938700000|2021-08-26 00:45:00|4493.17|4492.57|4492.8|4492.2|4493.55|4492.95|4492.55|4491.95|315
1629939000000|2021-08-26 00:50:00|4492.55|4491.95|4492.67|4492.07|4493.05|4492.45|4492.55|4491.95|371
1629939300000|2021-08-26 00:55:00|4492.8|4492.2|4493.3|4492.7|4493.3|4492.7|4492.55|4491.95|287
1629939600000|2021-08-26 01:00:00|4493.05|4492.45|4492.3|4491.7|4493.05|4492.45|4492.05|4491.45|679
1629939900000|2021-08-26 01:05:00|4492.55|4491.95|4490.55|4489.95|4492.8|4492.2|4490.55|4489.95|1105
1629940200000|2021-08-26 01:10:00|4490.3|4489.7|4491.05|4490.45|4491.3|4490.7|4490.05|4489.45|733
1629940500000|2021-08-26 01:15:00|4490.8|4490.2|4491.8|4491.2|4492.05|4491.45|4490.55|4489.95|612
1629940800000|2021-08-26 01:20:00|4491.55|4490.95|4491.55|4490.95|4492.3|4491.7|4491.05|4490.45|511
1629941100000|2021-08-26 01:25:00|4491.8|4491.2|4491.8|4491.2|4492.05|4491.45|4491.55|4490.95|411
1629941400000|2021-08-26 01:30:00|4492.05|4491.45|4489.8|4489.2|4492.05|4491.45|4489.55|4488.95|1008
1629941700000|2021-08-26 01:35:00|4489.55|4488.95|4490.8|4490.2|4491.05|4490.45|4489.05|4488.45|1054
1629942000000|2021-08-26 01:40:00|4490.55|4489.95|4490.55|4489.95|4490.8|4490.2|4490.3|4489.7|448
1629942300000|2021-08-26 01:45:00|4490.8|4490.2|4491.8|4491.2|4491.8|4491.2|4490.55|4489.95|475
1629942600000|2021-08-26 01:50:00|4491.55|4490.95|4492.3|4491.7|4493.3|4492.7|4491.55|4490.95|960
1629942900000|2021-08-26 01:55:00|4492.05|4491.45|4491.3|4490.7|4492.3|4491.7|4491.3|4490.7|341
1629943200000|2021-08-26 02:00:00|4491.55|4490.95|4490.55|4489.95|4492.05|4491.45|4490.3|4489.7|536
1629943500000|2021-08-26 02:05:00|4490.3|4489.7|4489.05|4488.45|4490.55|4489.95|4488.55|4487.95|1772
1629943800000|2021-08-26 02:10:00|4488.92|4488.32|4489.55|4488.95|4490.05|4489.45|4488.8|4488.2|739
1629944100000|2021-08-26 02:15:00|4489.8|4489.2|4488.8|4488.2|4489.8|4489.2|4488.8|4488.2|324
1629944400000|2021-08-26 02:20:00|4489.05|4488.45|4488.55|4487.95|4489.3|4488.7|4488.3|4487.7|525
1629944700000|2021-08-26 02:25:00|4488.67|4488.07|4488.05|4487.45|4489.05|4488.45|4488.05|4487.45|600
1629945000000|2021-08-26 02:30:00|4488.3|4487.7|4488.8|4488.2|4488.8|4488.2|4487.8|4487.2|538
1629945300000|2021-08-26 02:35:00|4488.55|4487.95|4488.55|4487.95|4489.05|4488.45|4488.3|4487.7|367
1629945600000|2021-08-26 02:40:00|4488.8|4488.2|4489.05|4488.45|4489.05|4488.45|4488.3|4487.7|303
1629945900000|2021-08-26 02:45:00|4489.3|4488.7|4489.8|4489.2|4490.05|4489.45|4488.8|4488.2|454
1629946200000|2021-08-26 02:50:00|4490.05|4489.45|4489.55|4488.95|4490.05|4489.45|4489.3|4488.7|224
1629946500000|2021-08-26 02:55:00|4489.8|4489.2|4490.3|4489.7|4490.3|4489.7|4489.55|4488.95|416
1629946800000|2021-08-26 03:00:00|4490.05|4489.45|4489.55|4488.95|4490.3|4489.7|4489.3|4488.7|439
1629947100000|2021-08-26 03:05:00|4489.3|4488.7|4489.3|4488.7|4489.8|4489.2|4489.3|4488.7|173
1629947400000|2021-08-26 03:10:00|4489.05|4488.45|4488.3|4487.7|4489.3|4488.7|4488.05|4487.45|372
1629947700000|2021-08-26 03:15:00|4488.05|4487.45|4488.55|4487.95|4488.8|4488.2|4488.05|4487.45|305
1629948000000|2021-08-26 03:20:00|4488.67|4488.07|4489.05|4488.45|4489.05|4488.45|4488.3|4487.7|236
1629948300000|2021-08-26 03:25:00|4489.17|4488.57|4489.8|4489.2|4489.8|4489.2|4489.05|4488.45|312
1629948600000|2021-08-26 03:30:00|4490.05|4489.45|4490.05|4489.45|4490.05|4489.45|4489.8|4489.2|269
1629948900000|2021-08-26 03:35:00|4490.3|4489.7|4490.8|4490.2|4491.05|4490.45|4490.05|4489.45|485
1629949200000|2021-08-26 03:40:00|4490.55|4489.95|4490.55|4489.95|4490.8|4490.2|4490.3|4489.7|188
1629949500000|2021-08-26 03:45:00|4490.3|4489.7|4489.55|4488.95|4490.55|4489.95|4489.55|4488.95|277
1629949800000|2021-08-26 03:50:00|4489.3|4488.7|4489.8|4489.2|4490.05|4489.45|4489.3|4488.7|269
1629950100000|2021-08-26 03:55:00|4490.05|4489.45|4490.3|4489.7|4490.55|4489.95|4489.92|4489.32|182
1629950400000|2021-08-26 04:00:00|4490.05|4489.45|4490.3|4489.7|4490.3|4489.7|4489.8|4489.2|176
1629950700000|2021-08-26 04:05:00|4490.05|4489.45|4490.3|4489.7|4490.3|4489.7|4490.05|4489.45|270
1629951000000|2021-08-26 04:10:00|4490.05|4489.45|4490.55|4489.95|4490.8|4490.2|4490.05|4489.45|167
1629951300000|2021-08-26 04:15:00|4490.8|4490.2|4490.8|4490.2|4490.8|4490.2|4490.55|4489.95|133
1629951600000|2021-08-26 04:20:00|4491.05|4490.45|4491.05|4490.45|4491.05|4490.45|4490.55|4489.95|266
1629951900000|2021-08-26 04:25:00|4490.92|4490.32|4491.05|4490.45|4491.05|4490.45|4490.8|4490.2|121
1629952200000|2021-08-26 04:30:00|4491.3|4490.7|4491.55|4490.95|4491.8|4491.2|4491.3|4490.7|301
1629952500000|2021-08-26 04:35:00|4491.67|4491.07|4491.55|4490.95|4491.8|4491.2|4491.3|4490.7|136
1629952800000|2021-08-26 04:40:00|4491.8|4491.2|4491.3|4490.7|4491.8|4491.2|4491.3|4490.7|114
1629953100000|2021-08-26 04:45:00|4491.05|4490.45|4491.05|4490.45|4491.3|4490.7|4490.8|4490.2|260
1629953400000|2021-08-26 04:50:00|4491.3|4490.7|4491.05|4490.45|4491.3|4490.7|4490.8|4490.2|121
1629953700000|2021-08-26 04:55:00|4490.8|4490.2|4490.8|4490.2|4491.05|4490.45|4490.3|4489.7|215
1629954000000|2021-08-26 05:00:00|4490.55|4489.95|4490.55|4489.95|4491.55|4490.95|4490.55|4489.95|378
1629954300000|2021-08-26 05:05:00|4490.67|4490.07|4491.3|4490.7|4491.55|4490.95|4490.67|4490.07|223
1629954600000|2021-08-26 05:10:00|4491.17|4490.57|4490.8|4490.2|4491.3|4490.7|4490.55|4489.95|222
1629954900000|2021-08-26 05:15:00|4491.05|4490.45|4491.55|4490.95|4491.55|4490.95|4490.8|4490.2|293
1629955200000|2021-08-26 05:20:00|4491.3|4490.7|4491.8|4491.2|4492.05|4491.45|4491.3|4490.7|415
1629955500000|2021-08-26 05:25:00|4492.05|4491.45|4491.8|4491.2|4492.05|4491.45|4491.3|4490.7|179
1629955800000|2021-08-26 05:30:00|4491.55|4490.95|4491.3|4490.7|4491.55|4490.95|4491.05|4490.45|159
1629956100000|2021-08-26 05:35:00|4491.17|4490.57|4491.3|4490.7|4491.67|4491.07|4491.05|4490.45|122
1629956400000|2021-08-26 05:40:00|4491.55|4490.95|4492.3|4491.7|4492.3|4491.7|4491.3|4490.7|256
1629956700000|2021-08-26 05:45:00|4492.55|4491.95|4492.3|4491.7|4492.55|4491.95|4492.05|4491.45|366
1629957000000|2021-08-26 05:50:00|4492.05|4491.45|4492.55|4491.95|4492.8|4492.2|4492.05|4491.45|717
1629957300000|2021-08-26 05:55:00|4492.8|4492.2|4492.55|4491.95|4492.8|4492.2|4492.3|4491.7|269
1629957600000|2021-08-26 06:00:00|4492.42|4491.82|4493.05|4492.45|4493.05|4492.45|4491.8|4491.2|497
1629957900000|2021-08-26 06:05:00|4492.8|4492.2|4491.8|4491.2|4493.05|4492.45|4491.55|4490.95|484
1629958200000|2021-08-26 06:10:00|4491.55|4490.95|4489.92|4489.32|4491.55|4490.95|4489.92|4489.32|1140
1629958500000|2021-08-26 06:15:00|4490.05|4489.45|4491.55|4490.95|4491.55|4490.95|4489.8|4489.2|503
1629958800000|2021-08-26 06:20:00|4491.3|4490.7|4490.3|4489.7|4491.55|4490.95|4490.05|4489.45|431
1629959100000|2021-08-26 06:25:00|4490.05|4489.45|4490.05|4489.45|4491.05|4490.45|4489.8|4489.2|1094
1629959400000|2021-08-26 06:30:00|4490.17|4489.57|4490.55|4489.95|4490.8|4490.2|4490.05|4489.45|1044
1629959700000|2021-08-26 06:35:00|4490.67|4490.07|4489.8|4489.2|4490.8|4490.2|4489.8|4489.2|509
1629960000000|2021-08-26 06:40:00|4489.92|4489.32|4488.8|4488.2|4489.92|4489.32|4488.55|4487.95|1525
1629960300000|2021-08-26 06:45:00|4489.05|4488.45|4488.8|4488.2|4489.55|4488.95|4488.3|4487.7|787
1629960600000|2021-08-26 06:50:00|4489.05|4488.45|4489.05|4488.45|4489.55|4488.95|4488.3|4487.7|663
1629960900000|2021-08-26 06:55:00|4489.17|4488.57|4489.3|4488.7|4489.8|4489.2|4488.8|4488.2|688
1629961200000|2021-08-26 07:00:00|4489.05|4488.45|4488.3|4487.7|4491.55|4490.95|4488.3|4487.7|2734
1629961500000|2021-08-26 07:05:00|4488.55|4487.95|4485.55|4484.95|4489.8|4489.2|4485.05|4484.45|4527
1629961800000|2021-08-26 07:10:00|4485.3|4484.7|4487.55|4486.95|4488.05|4487.45|4484.8|4484.2|3027
1629962100000|2021-08-26 07:15:00|4487.3|4486.7|4488.05|4487.45|4488.05|4487.45|4486.3|4485.7|1628
1629962400000|2021-08-26 07:20:00|4487.92|4487.32|4487.55|4486.95|4488.3|4487.7|4485.8|4485.2|1680
1629962700000|2021-08-26 07:25:00|4487.8|4487.2|4491.3|4490.7|4491.55|4490.95|4487.3|4486.7|2568
1629963000000|2021-08-26 07:30:00|4491.05|4490.45|4492.42|4491.82|4494.05|4493.45|4491.05|4490.45|3231
1629963300000|2021-08-26 07:35:00|4492.55|4491.95|4493.05|4492.45|4495.3|4494.7|4492.55|4491.95|3660
1629963600000|2021-08-26 07:40:00|4493.3|4492.7|4492.67|4492.07|4494.55|4493.95|4491.8|4491.2|1557
1629963900000|2021-08-26 07:45:00|4492.55|4491.95|4493.05|4492.45|4493.3|4492.7|4492.05|4491.45|791
1629964200000|2021-08-26 07:50:00|4492.8|4492.2|4491.55|4490.95|4493.8|4493.2|4491.55|4490.95|1162
1629964500000|2021-08-26 07:55:00|4491.8|4491.2|4493.8|4493.2|4494.3|4493.7|4491.55|4490.95|1162
1629964800000|2021-08-26 08:00:00|4494.05|4493.45|4494.05|4493.45|4495.05|4494.45|4493.55|4492.95|1169
1629965100000|2021-08-26 08:05:00|4494.55|4493.95|4493.3|4492.7|4494.55|4493.95|4492.55|4491.95|1006
1629965400000|2021-08-26 08:10:00|4493.42|4492.82|4494.3|4493.7|4494.55|4493.95|4493.05|4492.45|604
1629965700000|2021-08-26 08:15:00|4494.05|4493.45|4494.05|4493.45|4495.55|4494.95|4494.05|4493.45|741
1629966000000|2021-08-26 08:20:00|4494.3|4493.7|4494.05|4493.45|4496.05|4495.45|4493.42|4492.82|1340
1629966300000|2021-08-26 08:25:00|4494.17|4493.57|4493.55|4492.95|4494.55|4493.95|4493.3|4492.7|620
1629966600000|2021-08-26 08:30:00|4493.8|4493.2|4493.8|4493.2|4494.3|4493.7|4493.3|4492.7|634
1629966900000|2021-08-26 08:35:00|4493.92|4493.32|4493.8|4493.2|4495.55|4494.95|4493.55|4492.95|1204
1629967200000|2021-08-26 08:40:00|4493.55|4492.95|4493.55|4492.95|4493.92|4493.32|4493.05|4492.45|612
1629967500000|2021-08-26 08:45:00|4493.8|4493.2|4493.42|4492.82|4493.8|4493.2|4493.05|4492.45|400
1629967800000|2021-08-26 08:50:00|4493.3|4492.7|4493.3|4492.7|4493.67|4493.07|4493.05|4492.45|596
1629968100000|2021-08-26 08:55:00|4493.55|4492.95|4492.05|4491.45|4493.55|4492.95|4492.05|4491.45|828
1629968400000|2021-08-26 09:00:00|4492.3|4491.7|4490.3|4489.7|4492.55|4491.95|4489.8|4489.2|1416
1629968700000|2021-08-26 09:05:00|4490.05|4489.45|4490.55|4489.95|4491.05|4490.45|4488.8|4488.2|1710
1629969000000|2021-08-26 09:10:00|4490.3|4489.7|4491.3|4490.7|4492.05|4491.45|4490.3|4489.7|680
1629969300000|2021-08-26 09:15:00|4491.05|4490.45|4492.05|4491.45|4492.3|4491.7|4490.8|4490.2|882
1629969600000|2021-08-26 09:20:00|4491.8|4491.2|4491.8|4491.2|4492.3|4491.7|4491.05|4490.45|502
1629969900000|2021-08-26 09:25:00|4491.67|4491.07|4491.3|4490.7|4493.05|4492.45|4491.05|4490.45|648
1629970200000|2021-08-26 09:30:00|4490.8|4490.2|4491.3|4490.7|4491.8|4491.2|4489.67|4489.07|952
1629970500000|2021-08-26 09:35:00|4491.42|4490.82|4491.42|4490.82|4491.8|4491.2|4490.3|4489.7|666
1629970800000|2021-08-26 09:40:00|4491.55|4490.95|4491.55|4490.95|4492.05|4491.45|4490.67|4490.07|469
1629971100000|2021-08-26 09:45:00|4491.3|4490.7|4492.05|4491.45|4492.3|4491.7|4491.3|4490.7|496
1629971400000|2021-08-26 09:50:00|4492.3|4491.7|4492.3|4491.7|4492.8|4492.2|4491.55|4490.95|634
1629971700000|2021-08-26 09:55:00|4492.55|4491.95|4493.3|4492.7|4493.3|4492.7|4492.55|4491.95|649
1629972000000|2021-08-26 10:00:00|4493.05|4492.45|4494.3|4493.7|4494.55|4493.95|4493.05|4492.45|1352
1629972300000|2021-08-26 10:05:00|4494.05|4493.45|4492.55|4491.95|4494.55|4493.95|4492.55|4491.95|596
1629972600000|2021-08-26 10:10:00|4492.67|4492.07|4492.8|4492.2|4493.3|4492.7|4492.55|4491.95|519
1629972900000|2021-08-26 10:15:00|4493.05|4492.45|4493.3|4492.7|4493.8|4493.2|4492.8|4492.2|321
1629973200000|2021-08-26 10:20:00|4493.55|4492.95|4493.3|4492.7|4493.8|4493.2|4492.8|4492.2|439
1629973500000|2021-08-26 10:25:00|4493.55|4492.95|4493.55|4492.95|4493.8|4493.2|4493.05|4492.45|401
1629973800000|2021-08-26 10:30:00|4493.8|4493.2|4492.05|4491.45|4494.3|4493.7|4492.05|4491.45|1215
1629974100000|2021-08-26 10:35:00|4492.3|4491.7|4493.8|4493.2|4494.05|4493.45|4492.05|4491.45|694
1629974400000|2021-08-26 10:40:00|4494.05|4493.45|4493.55|4492.95|4494.05|4493.45|4493.3|4492.7|474
1629974700000|2021-08-26 10:45:00|4493.8|4493.2|4494.3|4493.7|4494.55|4493.95|4493.55|4492.95|791
1629975000000|2021-08-26 10:50:00|4494.55|4493.95|4494.3|4493.7|4495.05|4494.45|4494.05|4493.45|751
1629975300000|2021-08-26 10:55:00|4494.17|4493.57|4493.8|4493.2|4494.3|4493.7|4493.05|4492.45|1274
1629975600000|2021-08-26 11:00:00|4494.05|4493.45|4493.8|4493.2|4494.3|4493.7|4493.3|4492.7|733
1629975900000|2021-08-26 11:05:00|4493.55|4492.95|4493.3|4492.7|4494.05|4493.45|4493.3|4492.7|470
1629976200000|2021-08-26 11:10:00|4493.55|4492.95|4493.55|4492.95|4493.8|4493.2|4493.3|4492.7|323
1629976500000|2021-08-26 11:15:00|4493.3|4492.7|4494.3|4493.7|4494.55|4493.95|4493.3|4492.7|1013
1629976800000|2021-08-26 11:20:00|4494.55|4493.95|4496.8|4496.2|4497.05|4496.45|4494.42|4493.82|2033
1629977100000|2021-08-26 11:25:00|4496.55|4495.95|4495.8|4495.2|4497.05|4496.45|4495.8|4495.2|831
1629977400000|2021-08-26 11:30:00|4495.55|4494.95|4495.3|4494.7|4495.8|4495.2|4495.05|4494.45|1299
1629977700000|2021-08-26 11:35:00|4495.55|4494.95|4496.05|4495.45|4496.55|4495.95|4495.3|4494.7|1202
1629978000000|2021-08-26 11:40:00|4496.3|4495.7|4496.05|4495.45|4496.8|4496.2|4496.05|4495.45|593
1629978300000|2021-08-26 11:45:00|4495.8|4495.2|4496.55|4495.95|4496.8|4496.2|4495.8|4495.2|559
1629978600000|2021-08-26 11:50:00|4496.3|4495.7|4495.8|4495.2|4496.8|4496.2|4495.8|4495.2|766
1629978900000|2021-08-26 11:55:00|4495.92|4495.32|4496.05|4495.45|4496.55|4495.95|4495.55|4494.95|900
1629979200000|2021-08-26 12:00:00|4495.8|4495.2|4496.55|4495.95|4496.8|4496.2|4495.8|4495.2|1095
1629979500000|2021-08-26 12:05:00|4496.3|4495.7|4496.55|4495.95|4496.55|4495.95|4496.05|4495.45|831
1629979800000|2021-08-26 12:10:00|4496.42|4495.82|4496.8|4496.2|4496.8|4496.2|4496.3|4495.7|768
1629980100000|2021-08-26 12:15:00|4496.55|4495.95|4496.8|4496.2|4496.8|4496.2|4496.3|4495.7|862
1629980400000|2021-08-26 12:20:00|4496.55|4495.95|4496.55|4495.95|4497.05|4496.45|4496.3|4495.7|818
1629980700000|2021-08-26 12:25:00|4496.8|4496.2|4496.8|4496.2|4497.3|4496.7|4496.55|4495.95|1154
1629981000000|2021-08-26 12:30:00|4496.67|4496.07|4496.3|4495.7|4497.05|4496.45|4496.05|4495.45|1619
1629981300000|2021-08-26 12:35:00|4496.05|4495.45|4491.05|4490.45|4496.05|4495.45|4489.55|4488.95|14317
1629981600000|2021-08-26 12:40:00|4491.3|4490.7|4491.55|4490.95|4493.3|4492.7|4489.8|4489.2|6334
1629981900000|2021-08-26 12:45:00|4491.3|4490.7|4493.3|4492.7|4493.55|4492.95|4491.3|4490.7|2652
1629982200000|2021-08-26 12:50:00|4493.05|4492.45|4493.05|4492.45|4493.55|4492.95|4491.8|4491.2|2337
1629982500000|2021-08-26 12:55:00|4492.8|4492.2|4492.55|4491.95|4493.05|4492.45|4491.55|4490.95|2310
1629982800000|2021-08-26 13:00:00|4492.8|4492.2|4492.55|4491.95|4493.8|4493.2|4491.8|4491.2|3624
1629983100000|2021-08-26 13:05:00|4492.8|4492.2|4493.3|4492.7|4493.3|4492.7|4492.05|4491.45|1579
1629983400000|2021-08-26 13:10:00|4493.55|4492.95|4493.3|4492.7|4493.55|4492.95|4492.8|4492.2|1758
1629983700000|2021-08-26 13:15:00|4493.55|4492.95|4493.55|4492.95|4494.3|4493.7|4493.05|4492.45|2218
1629984000000|2021-08-26 13:20:00|4493.8|4493.2|4493.3|4492.7|4494.3|4493.7|4493.3|4492.7|1518
1629984300000|2021-08-26 13:25:00|4493.55|4492.95|4494.05|4493.45|4494.3|4493.7|4492.3|4491.7|5850
1629984600000|2021-08-26 13:30:00|4493.95|4493.55|4495.95|4495.55|4496.2|4495.8|4492.7|4492.3|28984
1629984900000|2021-08-26 13:35:00|4495.7|4495.3|4491.45|4491.05|4496.2|4495.8|4491.2|4490.8|24977
1629985200000|2021-08-26 13:40:00|4491.2|4490.8|4492.2|4491.8|4494.7|4494.3|4490.95|4490.55|16190
1629985500000|2021-08-26 13:45:00|4492.45|4492.05|4493.95|4493.55|4495.45|4495.05|4492.2|4491.8|13370
1629985800000|2021-08-26 13:50:00|4494.2|4493.8|4493.45|4493.05|4494.2|4493.8|4491.2|4490.8|11630
1629986100000|2021-08-26 13:55:00|4493.2|4492.8|4489.7|4489.3|4493.45|4493.05|4489.7|4489.3|11021
1629986400000|2021-08-26 14:00:00|4489.45|4489.05|4492.2|4491.8|4492.2|4491.8|4489.45|4489.05|12393
1629986700000|2021-08-26 14:05:00|4491.95|4491.55|4491.95|4491.55|4492.45|4492.05|4490.7|4490.3|8960
1629987000000|2021-08-26 14:10:00|4491.91|4491.51|4492.66|4492.26|4493.66|4493.26|4491.66|4491.26|9083
1629987300000|2021-08-26 14:15:00|4492.91|4492.51|4491.41|4491.01|4493.16|4492.76|4490.16|4489.76|15049
1629987600000|2021-08-26 14:20:00|4491.66|4491.26|4488.91|4488.51|4491.66|4491.26|4488.66|4488.26|9486
1629987900000|2021-08-26 14:25:00|4488.66|4488.26|4483.16|4482.76|4488.91|4488.51|4473.66|4473.26|73518
1629988200000|2021-08-26 14:30:00|4483.41|4483.01|4481.16|4480.76|4486.41|4486.01|4480.16|4479.76|28397
1629988500000|2021-08-26 14:35:00|4480.41|4480.01|4480.41|4480.01|4485.66|4485.26|4479.16|4478.76|22621
1629988800000|2021-08-26 14:40:00|4480.16|4479.76|4477.41|4477.01|4480.41|4480.01|4475.16|4474.76|29300
1629989100000|2021-08-26 14:45:00|4477.66|4477.26|4477.66|4477.26|4480.66|4480.26|4476.41|4476.01|19152
1629989400000|2021-08-26 14:50:00|4477.41|4477.01|4473.91|4473.51|4478.91|4478.51|4472.66|4472.26|29615
1629989700000|2021-08-26 14:55:00|4473.66|4473.26|4476.66|4476.26|4478.16|4477.76|4473.41|4473.01|25402
1629990000000|2021-08-26 15:00:00|4475.91|4475.51|4472.41|4472.01|4475.91|4475.51|4469.66|4469.26|31207
1629990300000|2021-08-26 15:05:00|4472.66|4472.26|4477.91|4477.51|4478.41|4478.01|4470.91|4470.51|25954
1629990600000|2021-08-26 15:10:00|4477.66|4477.26|4481.16|4480.76|4482.41|4482.01|4477.66|4477.26|21373
1629990900000|2021-08-26 15:15:00|4480.91|4480.51|4483.66|4483.26|4484.66|4484.26|4480.91|4480.51|19562
1629991200000|2021-08-26 15:20:00|4483.41|4483.01|4482.16|4481.76|4486.66|4486.26|4481.91|4481.51|20764
1629991500000|2021-08-26 15:25:00|4482.41|4482.01|4482.66|4482.26|4484.41|4484.01|4481.41|4481.01|12725
1629991800000|2021-08-26 15:30:00|4482.91|4482.51|4481.16|4480.76|4483.41|4483.01|4479.41|4479.01|15915
1629992100000|2021-08-26 15:35:00|4481.41|4481.01|4483.66|4483.26|4483.91|4483.51|4479.28|4478.88|12645
1629992400000|2021-08-26 15:40:00|4483.91|4483.51|4480.41|4480.01|4485.41|4485.01|4479.91|4479.51|12906
1629992700000|2021-08-26 15:45:00|4480.16|4479.76|4480.16|4479.76|4481.91|4481.51|4478.66|4478.26|16158
1629993000000|2021-08-26 15:50:00|4480.41|4480.01|4481.16|4480.76|4482.16|4481.76|4479.41|4479.01|8861
1629993300000|2021-08-26 15:55:00|4481.41|4481.01|4482.66|4482.26|4483.66|4483.26|4480.41|4480.01|6829
1629993600000|2021-08-26 16:00:00|4482.91|4482.51|4487.66|4487.26|4487.91|4487.51|4482.66|4482.26|13076
1629993900000|2021-08-26 16:05:00|4487.91|4487.51|4486.91|4486.51|4487.91|4487.51|4486.16|4485.76|8462
1629994200000|2021-08-26 16:10:00|4487.16|4486.76|4487.41|4487.01|4487.91|4487.51|4486.91|4486.51|5343
1629994500000|2021-08-26 16:15:00|4487.66|4487.26|4487.41|4487.01|4488.41|4488.01|4487.41|4487.01|5786
1629994800000|2021-08-26 16:20:00|4487.53|4487.13|4487.66|4487.26|4487.91|4487.51|4486.91|4486.51|4616
1629995100000|2021-08-26 16:25:00|4487.41|4487.01|4486.91|4486.51|4488.16|4487.76|4486.66|4486.26|4087
1629995400000|2021-08-26 16:30:00|4487.16|4486.76|4487.41|4487.01|4487.41|4487.01|4485.16|4484.76|8492
1629995700000|2021-08-26 16:35:00|4487.66|4487.26|4486.66|4486.26|4488.16|4487.76|4485.91|4485.51|5400
1629996000000|2021-08-26 16:40:00|4486.78|4486.38|4485.91|4485.51|4486.91|4486.51|4485.41|4485.01|3428
1629996300000|2021-08-26 16:45:00|4486.16|4485.76|4485.66|4485.26|4486.16|4485.76|4485.41|4485.01|4847
1629996600000|2021-08-26 16:50:00|4485.91|4485.51|4483.16|4482.76|4486.66|4486.26|4483.16|4482.76|10747
1629996900000|2021-08-26 16:55:00|4483.41|4483.01|4484.66|4484.26|4485.91|4485.51|4482.78|4482.38|6314
1629997200000|2021-08-26 17:00:00|4484.78|4484.38|4484.41|4484.01|4485.16|4484.76|4483.16|4482.76|5187
1629997500000|2021-08-26 17:05:00|4484.16|4483.76|4484.41|4484.01|4485.16|4484.76|4483.91|4483.51|4010
1629997800000|2021-08-26 17:10:00|4484.66|4484.26|4486.41|4486.01|4486.66|4486.26|4484.41|4484.01|3269
1629998100000|2021-08-26 17:15:00|4486.66|4486.26|4484.16|4483.76|4486.66|4486.26|4483.91|4483.51|3911
1629998400000|2021-08-26 17:20:00|4484.41|4484.01|4479.91|4479.51|4484.66|4484.26|4479.91|4479.51|9463
1629998700000|2021-08-26 17:25:00|4480.16|4479.76|4481.41|4481.01|4482.16|4481.76|4479.41|4479.01|6970
1629999000000|2021-08-26 17:30:00|4481.66|4481.26|4483.41|4483.01|4484.16|4483.76|4481.16|4480.76|6996
1629999300000|2021-08-26 17:35:00|4483.16|4482.76|4484.16|4483.76|4484.66|4484.26|4482.91|4482.51|6937
1629999600000|2021-08-26 17:40:00|4483.91|4483.51|4484.91|4484.51|4485.41|4485.01|4483.91|4483.51|4697
1629999900000|2021-08-26 17:45:00|4485.16|4484.76|4482.41|4482.01|4485.16|4484.76|4482.41|4482.01|4914
1630000200000|2021-08-26 17:50:00|4482.66|4482.26|4481.91|4481.51|4483.16|4482.76|4481.41|4481.01|5795
1630000500000|2021-08-26 17:55:00|4482.16|4481.76|4482.16|4481.76|4484.16|4483.76|4482.16|4481.76|6657
1630000800000|2021-08-26 18:00:00|4481.91|4481.51|4479.66|4479.26|4482.16|4481.76|4479.16|4478.76|11776
1630001100000|2021-08-26 18:05:00|4479.91|4479.51|4476.16|4475.76|4480.41|4480.01|4475.66|4475.26|13696
1630001400000|2021-08-26 18:10:00|4476.41|4476.01|4475.91|4475.51|4477.16|4476.76|4475.66|4475.26|6899
1630001700000|2021-08-26 18:15:00|4475.66|4475.26|4475.91|4475.51|4478.16|4477.76|4475.66|4475.26|9045
1630002000000|2021-08-26 18:20:00|4476.16|4475.76|4477.41|4477.01|4479.66|4479.26|4476.16|4475.76|8595
1630002300000|2021-08-26 18:25:00|4477.16|4476.76|4477.91|4477.51|4479.16|4478.76|4476.91|4476.51|5487
1630002600000|2021-08-26 18:30:00|4477.66|4477.26|4477.91|4477.51|4479.66|4479.26|4476.91|4476.51|8809
1630002900000|2021-08-26 18:35:00|4478.28|4477.88|4479.16|4478.76|4479.41|4479.01|4477.16|4476.76|9295
1630003200000|2021-08-26 18:40:00|4478.91|4478.51|4477.16|4476.76|4479.41|4479.01|4476.41|4476.01|9831
1630003500000|2021-08-26 18:45:00|4477.41|4477.01|4475.41|4475.01|4478.66|4478.26|4474.91|4474.51|10393
1630003800000|2021-08-26 18:50:00|4475.16|4474.76|4476.91|4476.51|4477.16|4476.76|4474.66|4474.26|8450
1630004100000|2021-08-26 18:55:00|4476.66|4476.26|4474.66|4474.26|4477.16|4476.76|4474.16|4473.76|10773
1630004400000|2021-08-26 19:00:00|4474.41|4474.01|4473.16|4472.76|4474.66|4474.26|4472.16|4471.76|16052
1630004700000|2021-08-26 19:05:00|4473.41|4473.01|4471.16|4470.76|4473.41|4473.01|4469.16|4468.76|14790
1630005000000|2021-08-26 19:10:00|4471.91|4471.51|4471.66|4471.26|4472.41|4472.01|4469.16|4468.76|13951
1630005300000|2021-08-26 19:15:00|4471.91|4471.51|4476.41|4476.01|4476.66|4476.26|4470.16|4469.76|15502
1630005600000|2021-08-26 19:20:00|4476.34|4475.94|4474.09|4473.69|4476.84|4476.44|4473.59|4473.19|9305
1630005900000|2021-08-26 19:25:00|4474.34|4473.94|4473.09|4472.69|4474.59|4474.19|4471.59|4471.19|12348
1630006200000|2021-08-26 19:30:00|4473.34|4472.94|4474.34|4473.94|4475.84|4475.44|4472.84|4472.44|11033
1630006500000|2021-08-26 19:35:00|4474.84|4474.44|4472.59|4472.19|4476.84|4476.44|4471.84|4471.44|16636
1630006800000|2021-08-26 19:40:00|4472.84|4472.44|4472.09|4471.69|4476.84|4476.44|4471.09|4470.69|17353
1630007100000|2021-08-26 19:45:00|4472.34|4471.94|4473.34|4472.94|4474.84|4474.44|4469.84|4469.44|13425
1630007400000|2021-08-26 19:50:00|4473.59|4473.19|4472.59|4472.19|4475.34|4474.94|4471.59|4471.19|19690
1630007700000|2021-08-26 19:55:00|4472.84|4472.44|4470.59|4470.19|4473.84|4473.44|4469.84|4469.44|59797
1630008000000|2021-08-26 20:00:00|4470.44|4470.04|4472.04|4471.44|4472.54|4471.94|4470.04|4469.44|23319
1630008300000|2021-08-26 20:05:00|4472.29|4471.69|4471.04|4470.44|4472.29|4471.69|4470.29|4469.69|6308
1630008600000|2021-08-26 20:10:00|4471.29|4470.69|4471.79|4471.19|4472.29|4471.69|4470.29|4469.69|8490
1630008900000|2021-08-26 20:15:00|4471.54|4470.94|4472.29|4471.69|4472.54|4471.94|4471.54|4470.94|1307
1630009200000|2021-08-26 20:20:00|4472.54|4471.94|4473.54|4472.94|4473.79|4473.19|4472.29|4471.69|1353
1630009500000|2021-08-26 20:25:00|4473.79|4473.19|4473.54|4472.94|4473.79|4473.19|4473.54|4472.94|1238
1630009800000|2021-08-26 20:30:00|4473.79|4473.19|4474.04|4473.44|4474.29|4473.69|4473.79|4473.19|1431
1630010100000|2021-08-26 20:35:00|4474.29|4473.69|4474.29|4473.69|4474.54|4473.94|4474.04|4473.44|684
1630010400000|2021-08-26 20:40:00|4474.04|4473.44|4474.29|4473.69|4474.29|4473.69|4474.04|4473.44|669
1630010700000|2021-08-26 20:45:00|4474.54|4473.94|4474.29|4473.69|4474.54|4473.94|4474.29|4473.69|507
1630011000000|2021-08-26 20:50:00|4474.54|4473.94|4474.04|4473.44|4474.54|4473.94|4474.04|4473.44|783
1630011300000|2021-08-26 20:55:00|4474.29|4473.69|4474.51|4473.01|4474.51|4473.69|4473.91|4473.01|1312
1630011600000|2021-08-26 21:00:00|4474.55|4473.05|4474.88|4473.38|4474.88|4473.38|4474.55|4473.05|4
1630011900000|2021-08-26 21:05:00|4474.84|4473.34|4474.66|4473.16|4474.84|4473.34|4474.36|4472.86|0
1630012200000|2021-08-26 21:10:00|4474.58|4473.08|4474.08|4472.58|4474.58|4473.08|4474.01|4472.51|0
1630012500000|2021-08-26 21:15:00|4474.33|4472.83|4474.44|4472.94|4474.66|4473.16|4474.33|4472.83|0
1630012800000|2021-08-26 21:20:00|4474.29|4472.79|4474.18|4472.68|4474.29|4472.79|4474.18|4472.68|0
1630013100000|2021-08-26 21:25:00|4474.01|4472.51|4474.15|4472.65|4474.18|4472.68|4474.01|4472.51|0
1630013400000|2021-08-26 21:30:00|4474.11|4472.61|4474.55|4473.05|4474.62|4473.12|4474.11|4472.61|0
1630013700000|2021-08-26 21:35:00|4474.44|4472.94|4474.44|4472.94|4474.44|4472.94|4474.36|4472.86|0
1630014000000|2021-08-26 21:40:00|4474.4|4472.9|4474.18|4472.68|4474.58|4473.08|4474.18|4472.68|0
1630014300000|2021-08-26 21:45:00|4474.11|4472.61|4474.08|4472.58|4474.18|4472.68|4474.01|4472.51|0
1630014600000|2021-08-26 21:50:00|4474.01|4472.51|4474.25|4472.75|4474.36|4472.86|4474.01|4472.51|0
1630014900000|2021-08-26 21:55:00|4474.29|4472.79|4474.33|4472.83|4474.4|4472.9|4474.22|4472.72|0
1630015200000|2021-08-26 22:00:00|4474.16|4473.56|4473.54|4472.94|4474.66|4474.06|4473.29|4472.69|640
1630015500000|2021-08-26 22:05:00|4473.41|4472.81|4474.54|4473.94|4474.79|4474.19|4473.41|4472.81|424
1630015800000|2021-08-26 22:10:00|4474.79|4474.19|4475.54|4474.94|4475.54|4474.94|4474.54|4473.94|423
1630016100000|2021-08-26 22:15:00|4475.79|4475.19|4475.29|4474.69|4475.79|4475.19|4475.04|4474.44|472
1630016400000|2021-08-26 22:20:00|4475.54|4474.94|4474.54|4473.94|4475.79|4475.19|4474.54|4473.94|399
1630016700000|2021-08-26 22:25:00|4474.29|4473.69|4474.29|4473.69|4474.29|4473.69|4473.29|4472.69|928
1630017000000|2021-08-26 22:30:00|4474.54|4473.94|4473.79|4473.19|4474.79|4474.19|4473.29|4472.69|464
1630017300000|2021-08-26 22:35:00|4473.54|4472.94|4474.04|4473.44|4474.04|4473.44|4473.54|4472.94|206
1630017600000|2021-08-26 22:40:00|4473.79|4473.19|4473.54|4472.94|4473.79|4473.19|4473.54|4472.94|266
1630017900000|2021-08-26 22:45:00|4473.29|4472.69|4473.29|4472.69|4473.29|4472.69|4473.29|4472.69|308
1630018200000|2021-08-26 22:50:00|4473.54|4472.94|4473.79|4473.19|4473.79|4473.19|4473.54|4472.94|244
1630018500000|2021-08-26 22:55:00|4473.66|4473.06|4473.54|4472.94|4473.66|4473.06|4473.54|4472.94|140
1630018800000|2021-08-26 23:00:00|4473.29|4472.69|4472.54|4471.94|4473.29|4472.69|4472.29|4471.69|434
1630019100000|2021-08-26 23:05:00|4472.29|4471.69|4471.79|4471.19|4472.54|4471.94|4471.79|4471.19|398
1630019400000|2021-08-26 23:10:00|4472.04|4471.44|4472.29|4471.69|4472.54|4471.94|4472.04|4471.44|384
1630019700000|2021-08-26 23:15:00|4472.04|4471.44|4472.54|4471.94|4472.54|4471.94|4472.04|4471.44|205
1630020000000|2021-08-26 23:20:00|4472.41|4471.81|4472.79|4472.19|4472.79|4472.19|4472.29|4471.69|159
1630020300000|2021-08-26 23:25:00|4472.91|4472.31|4472.79|4472.19|4473.04|4472.44|4472.79|4472.19|117
1630020600000|2021-08-26 23:30:00|4472.54|4471.94|4472.54|4471.94|4472.54|4471.94|4472.29|4471.69|124
1630020900000|2021-08-26 23:35:00|4472.41|4471.81|4472.04|4471.44|4472.79|4472.19|4471.79|4471.19|740
1630021200000|2021-08-26 23:40:00|4471.79|4471.19|4471.04|4470.44|4472.04|4471.44|4470.79|4470.19|699
1630021500000|2021-08-26 23:45:00|4470.79|4470.19|4470.04|4469.44|4471.16|4470.56|4470.04|4469.44|494
1630021800000|2021-08-26 23:50:00|4470.16|4469.56|4470.54|4469.94|4470.79|4470.19|4468.29|4467.69|1403
1630022100000|2021-08-26 23:55:00|4470.66|4470.06|4470.04|4469.44|4470.79|4470.19|4470.04|4469.44|296
1630022400000|2021-08-27 00:00:00|4469.79|4469.19|4468.79|4468.19|4470.04|4469.44|4466.29|4465.69|2977
1630022700000|2021-08-27 00:05:00|4469.04|4468.44|4467.41|4466.81|4469.54|4468.94|4467.29|4466.69|1097
1630023000000|2021-08-27 00:10:00|4467.29|4466.69|4467.04|4466.44|4467.79|4467.19|4466.29|4465.69|814
1630023300000|2021-08-27 00:15:00|4466.79|4466.19|4466.54|4465.94|4467.79|4467.19|4466.54|4465.94|807
1630023600000|2021-08-27 00:20:00|4466.79|4466.19|4466.29|4465.69|4467.04|4466.44|4466.29|4465.69|783
1630023900000|2021-08-27 00:25:00|4466.54|4465.94|4466.79|4466.19|4467.04|4466.44|4466.29|4465.69|1229
1630024200000|2021-08-27 00:30:00|4466.54|4465.94|4467.29|4466.69|4467.29|4466.69|4466.29|4465.69|752
1630024500000|2021-08-27 00:35:00|4467.04|4466.44|4467.54|4466.94|4467.79|4467.19|4467.04|4466.44|841
1630024800000|2021-08-27 00:40:00|4467.29|4466.69|4467.79|4467.19|4468.04|4467.44|4467.29|4466.69|379
1630025100000|2021-08-27 00:45:00|4467.54|4466.94|4467.79|4467.19|4467.79|4467.19|4467.29|4466.69|308
1630025400000|2021-08-27 00:50:00|4468.04|4467.44|4469.29|4468.69|4470.04|4469.44|4468.04|4467.44|865
1630025700000|2021-08-27 00:55:00|4469.54|4468.94|4470.54|4469.94|4470.79|4470.19|4469.04|4468.44|854
1630026000000|2021-08-27 01:00:00|4470.79|4470.19|4469.79|4469.19|4471.04|4470.44|4469.79|4469.19|620
1630026300000|2021-08-27 01:05:00|4469.91|4469.31|4470.04|4469.44|4470.54|4469.94|4469.79|4469.19|532
1630026600000|2021-08-27 01:10:00|4470.29|4469.69|4470.29|4469.69|4470.54|4469.94|4470.04|4469.44|369
1630026900000|2021-08-27 01:15:00|4470.54|4469.94|4472.79|4472.19|4473.29|4472.69|4470.04|4469.44|1629
1630027200000|2021-08-27 01:20:00|4473.04|4472.44|4472.29|4471.69|4473.29|4472.69|4472.04|4471.44|648
1630027500000|2021-08-27 01:25:00|4472.54|4471.94|4474.29|4473.69|4475.29|4474.69|4472.54|4471.94|1451
1630027800000|2021-08-27 01:30:00|4474.16|4473.56|4474.54|4473.94|4474.79|4474.19|4473.79|4473.19|722
1630028100000|2021-08-27 01:35:00|4474.29|4473.69|4474.79|4474.19|4474.79|4474.19|4474.04|4473.44|606
1630028400000|2021-08-27 01:40:00|4474.66|4474.06|4473.79|4473.19|4474.79|4474.19|4473.54|4472.94|582
1630028700000|2021-08-27 01:45:00|4474.04|4473.44|4474.79|4474.19|4475.04|4474.44|4473.79|4473.19|475
1630029000000|2021-08-27 01:50:00|4474.91|4474.31|4474.04|4473.44|4475.04|4474.44|4474.04|4473.44|276
1630029300000|2021-08-27 01:55:00|4474.16|4473.56|4474.29|4473.69|4474.54|4473.94|4474.04|4473.44|255
1630029600000|2021-08-27 02:00:00|4474.54|4473.94|4477.54|4476.94|4477.79|4477.19|4474.29|4473.69|1935
1630029900000|2021-08-27 02:05:00|4477.79|4477.19|4479.54|4478.94|4480.04|4479.44|4477.79|4477.19|2227
1630030200000|2021-08-27 02:10:00|4479.29|4478.69|4479.54|4478.94|4479.79|4479.19|4479.04|4478.44|680
1630030500000|2021-08-27 02:15:00|4479.29|4478.69|4479.29|4478.69|4479.54|4478.94|4478.79|4478.19|415
1630030800000|2021-08-27 02:20:00|4479.41|4478.81|4479.54|4478.94|4479.79|4479.19|4479.29|4478.69|495
1630031100000|2021-08-27 02:25:00|4479.66|4479.06|4481.04|4480.44|4481.29|4480.69|4479.54|4478.94|869
1630031400000|2021-08-27 02:30:00|4480.79|4480.19|4481.54|4480.94|4481.79|4481.19|4480.79|4480.19|649
1630031700000|2021-08-27 02:35:00|4481.79|4481.19|4481.04|4480.44|4481.79|4481.19|4480.54|4479.94|553
1630032000000|2021-08-27 02:40:00|4480.79|4480.19|4480.79|4480.19|4480.79|4480.19|4480.29|4479.69|355
1630032300000|2021-08-27 02:45:00|4480.91|4480.31|4480.04|4479.44|4481.04|4480.44|4480.04|4479.44|531
1630032600000|2021-08-27 02:50:00|4479.79|4479.19|4480.04|4479.44|4480.79|4480.19|4479.79|4479.19|390
1630032900000|2021-08-27 02:55:00|4480.16|4479.56|4479.04|4478.44|4480.16|4479.56|4479.04|4478.44|447
1630033200000|2021-08-27 03:00:00|4478.79|4478.19|4479.04|4478.44|4479.54|4478.94|4478.54|4477.94|533
1630033500000|2021-08-27 03:05:00|4479.29|4478.69|4479.29|4478.69|4479.54|4478.94|4478.79|4478.19|343
1630033800000|2021-08-27 03:10:00|4479.04|4478.44|4479.04|4478.44|4480.04|4479.44|4479.04|4478.44|211
1630034100000|2021-08-27 03:15:00|4479.29|4478.69|4479.29|4478.69|4479.54|4478.94|4478.54|4477.94|358
1630034400000|2021-08-27 03:20:00|4479.16|4478.56|4479.04|4478.44|4479.54|4478.94|4478.54|4477.94|196
1630034700000|2021-08-27 03:25:00|4478.91|4478.31|4479.04|4478.44|4479.54|4478.94|4478.79|4478.19|134
1630035000000|2021-08-27 03:30:00|4479.16|4478.56|4479.04|4478.44|4479.29|4478.69|4478.54|4477.94|310
1630035300000|2021-08-27 03:35:00|4478.79|4478.19|4479.29|4478.69|4479.54|4478.94|4478.79|4478.19|201
1630035600000|2021-08-27 03:40:00|4479.41|4478.81|4479.54|4478.94|4479.54|4478.94|4479.29|4478.69|185
1630035900000|2021-08-27 03:45:00|4479.29|4478.69|4479.79|4479.19|4479.79|4479.19|4479.29|4478.69|114
1630036200000|2021-08-27 03:50:00|4480.04|4479.44|4479.79|4479.19|4480.04|4479.44|4479.79|4479.19|154
1630036500000|2021-08-27 03:55:00|4479.54|4478.94|4479.04|4478.44|4479.79|4479.19|4479.04|4478.44|194
1630036800000|2021-08-27 04:00:00|4479.29|4478.69|4479.54|4478.94|4479.54|4478.94|4479.04|4478.44|92
1630037100000|2021-08-27 04:05:00|4479.29|4478.69|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|100
1630037400000|2021-08-27 04:10:00|4479.41|4478.81|4479.29|4478.69|4479.54|4478.94|4479.29|4478.69|74
1630037700000|2021-08-27 04:15:00|4479.16|4478.56|4479.54|4478.94|4479.54|4478.94|4479.16|4478.56|70
1630038000000|2021-08-27 04:20:00|4479.79|4479.19|4480.54|4479.94|4480.79|4480.19|4479.54|4478.94|511
1630038300000|2021-08-27 04:25:00|4480.29|4479.69|4480.04|4479.44|4480.54|4479.94|4480.04|4479.44|159
1630038600000|2021-08-27 04:30:00|4480.29|4479.69|4479.54|4478.94|4480.29|4479.69|4479.29|4478.69|158
1630038900000|2021-08-27 04:35:00|4479.29|4478.69|4479.29|4478.69|4479.54|4478.94|4479.04|4478.44|112
1630039200000|2021-08-27 04:40:00|4479.04|4478.44|4479.29|4478.69|4479.29|4478.69|4479.04|4478.44|123
1630039500000|2021-08-27 04:45:00|4479.54|4478.94|4480.04|4479.44|4480.04|4479.44|4479.54|4478.94|114
1630039800000|2021-08-27 04:50:00|4479.79|4479.19|4479.29|4478.69|4479.79|4479.19|4479.29|4478.69|147
1630040100000|2021-08-27 04:55:00|4479.54|4478.94|4480.04|4479.44|4480.04|4479.44|4479.29|4478.69|111
1630040400000|2021-08-27 05:00:00|4480.29|4479.69|4480.04|4479.44|4480.29|4479.69|4479.79|4479.19|175
1630040700000|2021-08-27 05:05:00|4479.79|4479.19|4478.04|4477.44|4480.04|4479.44|4477.54|4476.94|673
1630041000000|2021-08-27 05:10:00|4477.91|4477.31|4478.29|4477.69|4478.54|4477.94|4477.91|4477.31|213
1630041300000|2021-08-27 05:15:00|4478.54|4477.94|4478.54|4477.94|4478.54|4477.94|4478.04|4477.44|178
1630041600000|2021-08-27 05:20:00|4478.66|4478.06|4479.04|4478.44|4479.29|4478.69|4478.54|4477.94|315
1630041900000|2021-08-27 05:25:00|4478.79|4478.19|4479.54|4478.94|4479.54|4478.94|4478.79|4478.19|197
1630042200000|2021-08-27 05:30:00|4479.29|4478.69|4480.29|4479.69|4481.04|4480.44|4479.29|4478.69|532
1630042500000|2021-08-27 05:35:00|4480.04|4479.44|4478.79|4478.19|4480.29|4479.69|4478.66|4478.06|253
1630042800000|2021-08-27 05:40:00|4478.91|4478.31|4480.54|4479.94|4480.54|4479.94|4478.91|4478.31|520
1630043100000|2021-08-27 05:45:00|4480.79|4480.19|4479.79|4479.19|4480.79|4480.19|4479.79|4479.19|398
1630043400000|2021-08-27 05:50:00|4480.04|4479.44|4479.79|4479.19|4480.54|4479.94|4479.29|4478.69|339
1630043700000|2021-08-27 05:55:00|4479.54|4478.94|4480.04|4479.44|4480.41|4479.81|4479.29|4478.69|252
1630044000000|2021-08-27 06:00:00|4480.29|4479.69|4481.54|4480.94|4482.04|4481.44|4479.04|4478.44|1651
1630044300000|2021-08-27 06:05:00|4481.79|4481.19|4482.04|4481.44|4482.54|4481.94|4480.79|4480.19|736
1630044600000|2021-08-27 06:10:00|4482.16|4481.56|4482.54|4481.94|4482.79|4482.19|4481.79|4481.19|595
1630044900000|2021-08-27 06:15:00|4482.66|4482.06|4482.79|4482.19|4483.04|4482.44|4482.04|4481.44|598
1630045200000|2021-08-27 06:20:00|4482.54|4481.94|4483.79|4483.19|4484.04|4483.44|4482.04|4481.44|1296
1630045500000|2021-08-27 06:25:00|4483.54|4482.94|4484.04|4483.44|4484.29|4483.69|4482.79|4482.19|742
1630045800000|2021-08-27 06:30:00|4483.91|4483.31|4484.29|4483.69|4484.79|4484.19|4483.79|4483.19|596
1630046100000|2021-08-27 06:35:00|4484.41|4483.81|4484.04|4483.44|4485.04|4484.44|4484.04|4483.44|717
1630046400000|2021-08-27 06:40:00|4484.29|4483.69|4484.79|4484.19|4484.79|4484.19|4484.04|4483.44|507
1630046700000|2021-08-27 06:45:00|4484.66|4484.06|4484.29|4483.69|4484.79|4484.19|4484.04|4483.44|438
1630047000000|2021-08-27 06:50:00|4484.54|4483.94|4484.29|4483.69|4485.04|4484.44|4484.29|4483.69|361
1630047300000|2021-08-27 06:55:00|4484.04|4483.44|4482.79|4482.19|4484.29|4483.69|4482.79|4482.19|633
1630047600000|2021-08-27 07:00:00|4482.54|4481.94|4481.54|4480.94|4482.54|4481.94|4480.29|4479.69|2663
1630047900000|2021-08-27 07:05:00|4481.29|4480.69|4481.79|4481.19|4482.54|4481.94|4481.04|4480.44|1036
1630048200000|2021-08-27 07:10:00|4482.04|4481.44|4482.29|4481.69|4483.29|4482.69|4481.54|4480.94|1203
1630048500000|2021-08-27 07:15:00|4482.04|4481.44|4482.54|4481.94|4483.29|4482.69|4481.54|4480.94|830
1630048800000|2021-08-27 07:20:00|4482.79|4482.19|4483.29|4482.69|4483.79|4483.19|4482.79|4482.19|844
1630049100000|2021-08-27 07:25:00|4483.54|4482.94|4485.79|4485.19|4486.04|4485.44|4483.29|4482.69|1649
1630049400000|2021-08-27 07:30:00|4486.29|4485.69|4486.79|4486.19|4488.04|4487.44|4485.54|4484.94|1829
1630049700000|2021-08-27 07:35:00|4486.91|4486.31|4486.04|4485.44|4487.04|4486.44|4485.79|4485.19|1138
1630050000000|2021-08-27 07:40:00|4485.79|4485.19|4485.54|4484.94|4486.29|4485.69|4485.29|4484.69|802
1630050300000|2021-08-27 07:45:00|4485.79|4485.19|4485.29|4484.69|4485.79|4485.19|4484.79|4484.19|821
1630050600000|2021-08-27 07:50:00|4485.16|4484.56|4485.54|4484.94|4486.04|4485.44|4485.04|4484.44|448
1630050900000|2021-08-27 07:55:00|4485.41|4484.81|4485.29|4484.69|4485.79|4485.19|4485.04|4484.44|330
1630051200000|2021-08-27 08:00:00|4485.54|4484.94|4485.04|4484.44|4485.79|4485.19|4484.54|4483.94|1142
1630051500000|2021-08-27 08:05:00|4484.79|4484.19|4482.54|4481.94|4484.79|4484.19|4482.29|4481.69|1358
1630051800000|2021-08-27 08:10:00|4482.29|4481.69|4483.29|4482.69|4483.54|4482.94|4482.29|4481.69|706
1630052100000|2021-08-27 08:15:00|4483.41|4482.81|4483.79|4483.19|4483.79|4483.19|4483.04|4482.44|364
1630052400000|2021-08-27 08:20:00|4483.66|4483.06|4483.29|4482.69|4483.79|4483.19|4482.79|4482.19|600
1630052700000|2021-08-27 08:25:00|4483.04|4482.44|4483.04|4482.44|4483.29|4482.69|4482.29|4481.69|552
1630053000000|2021-08-27 08:30:00|4482.79|4482.19|4482.04|4481.44|4483.04|4482.44|4481.79|4481.19|905
1630053300000|2021-08-27 08:35:00|4482.16|4481.56|4482.54|4481.94|4482.79|4482.19|4481.79|4481.19|532
1630053600000|2021-08-27 08:40:00|4482.79|4482.19|4483.79|4483.19|4484.04|4483.44|4482.54|4481.94|457
1630053900000|2021-08-27 08:45:00|4484.04|4483.44|4483.79|4483.19|4484.29|4483.69|4483.54|4482.94|345
1630054200000|2021-08-27 08:50:00|4483.66|4483.06|4483.54|4482.94|4483.91|4483.31|4483.04|4482.44|409
1630054500000|2021-08-27 08:55:00|4483.79|4483.19|4483.54|4482.94|4484.04|4483.44|4483.29|4482.69|307
1630054800000|2021-08-27 09:00:00|4483.79|4483.19|4482.29|4481.69|4483.79|4483.19|4482.04|4481.44|835
1630055100000|2021-08-27 09:05:00|4482.41|4481.81|4483.29|4482.69|4483.79|4483.19|4482.41|4481.81|462
1630055400000|2021-08-27 09:10:00|4483.04|4482.44|4482.29|4481.69|4483.04|4482.44|4482.29|4481.69|363
1630055700000|2021-08-27 09:15:00|4482.41|4481.81|4483.54|4482.94|4483.79|4483.19|4482.29|4481.69|943
1630056000000|2021-08-27 09:20:00|4483.29|4482.69|4485.04|4484.44|4485.29|4484.69|4483.29|4482.69|1196
1630056300000|2021-08-27 09:25:00|4485.29|4484.69|4484.54|4483.94|4485.54|4484.94|4484.04|4483.44|659
1630056600000|2021-08-27 09:30:00|4484.29|4483.69|4484.29|4483.69|4484.54|4483.94|4484.29|4483.69|383
1630056900000|2021-08-27 09:35:00|4484.54|4483.94|4485.29|4484.69|4485.29|4484.69|4484.29|4483.69|401
1630057200000|2021-08-27 09:40:00|4485.04|4484.44|4485.79|4485.19|4485.79|4485.19|4485.04|4484.44|508
1630057500000|2021-08-27 09:45:00|4485.54|4484.94|4484.79|4484.19|4485.54|4484.94|4484.54|4483.94|279
1630057800000|2021-08-27 09:50:00|4485.04|4484.44|4484.54|4483.94|4485.29|4484.69|4484.29|4483.69|534
1630058100000|2021-08-27 09:55:00|4484.79|4484.19|4484.79|4484.19|4485.54|4484.94|4484.54|4483.94|601
1630058400000|2021-08-27 10:00:00|4485.04|4484.44|4485.04|4484.44|4485.54|4484.94|4484.04|4483.44|1166
1630058700000|2021-08-27 10:05:00|4484.79|4484.19|4484.79|4484.19|4485.29|4484.69|4484.66|4484.06|398
1630059000000|2021-08-27 10:10:00|4484.54|4483.94|4484.29|4483.69|4485.04|4484.44|4484.04|4483.44|337
1630059300000|2021-08-27 10:15:00|4484.04|4483.44|4483.79|4483.19|4484.29|4483.69|4483.54|4482.94|876
1630059600000|2021-08-27 10:20:00|4483.54|4482.94|4483.79|4483.19|4484.29|4483.69|4483.54|4482.94|503
1630059900000|2021-08-27 10:25:00|4483.54|4482.94|4483.29|4482.69|4484.04|4483.44|4483.29|4482.69|389
1630060200000|2021-08-27 10:30:00|4483.04|4482.44|4482.54|4481.94|4483.54|4482.94|4482.54|4481.94|593
1630060500000|2021-08-27 10:35:00|4482.79|4482.19|4483.04|4482.44|4483.29|4482.69|4482.54|4481.94|405
1630060800000|2021-08-27 10:40:00|4483.29|4482.69|4483.79|4483.19|4484.04|4483.44|4483.29|4482.69|553
1630061100000|2021-08-27 10:45:00|4484.04|4483.44|4484.29|4483.69|4484.29|4483.69|4483.54|4482.94|382
1630061400000|2021-08-27 10:50:00|4484.04|4483.44|4484.04|4483.44|4485.04|4484.44|4484.04|4483.44|549
1630061700000|2021-08-27 10:55:00|4483.79|4483.19|4483.04|4482.44|4484.04|4483.44|4483.04|4482.44|572
1630062000000|2021-08-27 11:00:00|4483.29|4482.69|4483.79|4483.19|4483.79|4483.19|4483.04|4482.44|372
1630062300000|2021-08-27 11:05:00|4483.54|4482.94|4483.04|4482.44|4483.79|4483.19|4482.79|4482.19|841
1630062600000|2021-08-27 11:10:00|4483.29|4482.69|4483.79|4483.19|4484.29|4483.69|4483.04|4482.44|546
1630062900000|2021-08-27 11:15:00|4483.91|4483.31|4482.29|4481.69|4483.91|4483.31|4482.29|4481.69|944
1630063200000|2021-08-27 11:20:00|4482.04|4481.44|4481.79|4481.19|4482.04|4481.44|4480.79|4480.19|1339
1630063500000|2021-08-27 11:25:00|4482.04|4481.44|4482.54|4481.94|4482.54|4481.94|4481.79|4481.19|623
1630063800000|2021-08-27 11:30:00|4482.29|4481.69|4482.54|4481.94|4482.79|4482.19|4482.29|4481.69|502
1630064100000|2021-08-27 11:35:00|4482.29|4481.69|4481.54|4480.94|4482.54|4481.94|4481.54|4480.94|673
1630064400000|2021-08-27 11:40:00|4481.79|4481.19|4481.29|4480.69|4482.04|4481.44|4481.04|4480.44|529
1630064700000|2021-08-27 11:45:00|4481.54|4480.94|4479.04|4478.44|4481.54|4480.94|4477.54|4476.94|4190
1630065000000|2021-08-27 11:50:00|4479.29|4478.69|4480.04|4479.44|4480.29|4479.69|4478.79|4478.19|1230
1630065300000|2021-08-27 11:55:00|4479.79|4479.19|4480.04|4479.44|4480.79|4480.19|4479.79|4479.19|902
1630065600000|2021-08-27 12:00:00|4479.79|4479.19|4480.54|4479.94|4480.79|4480.19|4479.04|4478.44|1302
1630065900000|2021-08-27 12:05:00|4480.29|4479.69|4480.54|4479.94|4481.29|4480.69|4480.29|4479.69|1221
1630066200000|2021-08-27 12:10:00|4480.79|4480.19|4480.29|4479.69|4481.04|4480.44|4480.29|4479.69|790
1630066500000|2021-08-27 12:15:00|4480.54|4479.94|4481.54|4480.94|4481.54|4480.94|4480.54|4479.94|824
1630066800000|2021-08-27 12:20:00|4481.79|4481.19|4481.41|4480.81|4482.29|4481.69|4481.29|4480.69|1452
1630067100000|2021-08-27 12:25:00|4481.54|4480.94|4480.54|4479.94|4481.54|4480.94|4480.54|4479.94|1184
1630067400000|2021-08-27 12:30:00|4480.79|4480.19|4481.79|4481.19|4482.04|4481.44|4480.79|4480.19|1496
1630067700000|2021-08-27 12:35:00|4482.04|4481.44|4482.79|4482.19|4482.79|4482.19|4481.54|4480.94|1607
1630068000000|2021-08-27 12:40:00|4483.04|4482.44|4483.04|4482.44|4484.29|4483.69|4482.79|4482.19|3373
1630068300000|2021-08-27 12:45:00|4482.54|4481.94|4482.04|4481.44|4482.79|4482.19|4481.29|4480.69|2602
1630068600000|2021-08-27 12:50:00|4482.29|4481.69|4482.29|4481.69|4482.54|4481.94|4481.54|4480.94|1000
1630068900000|2021-08-27 12:55:00|4482.54|4481.94|4482.79|4482.19|4483.79|4483.19|4482.54|4481.94|1486
1630069200000|2021-08-27 13:00:00|4483.04|4482.44|4482.04|4481.44|4483.54|4482.94|4482.04|4481.44|1262
1630069500000|2021-08-27 13:05:00|4481.79|4481.19|4481.79|4481.19|4482.54|4481.94|4481.29|4480.69|1343
1630069800000|2021-08-27 13:10:00|4482.04|4481.44|4480.04|4479.44|4482.04|4481.44|4479.79|4479.19|2407
1630070100000|2021-08-27 13:15:00|4479.79|4479.19|4479.29|4478.69|4480.79|4480.19|4478.79|4478.19|2572
1630070400000|2021-08-27 13:20:00|4479.04|4478.44|4480.29|4479.69|4480.54|4479.94|4479.04|4478.44|1390
1630070700000|2021-08-27 13:25:00|4479.79|4479.19|4478.29|4477.69|4481.29|4480.69|4477.79|4477.19|5782
1630071000000|2021-08-27 13:30:00|4478.19|4477.79|4482.19|4481.79|4485.19|4484.79|4477.69|4477.29|29484
1630071300000|2021-08-27 13:35:00|4482.44|4482.04|4480.94|4480.54|4484.44|4484.04|4480.69|4480.29|19042
1630071600000|2021-08-27 13:40:00|4480.69|4480.29|4481.94|4481.54|4483.19|4482.79|4480.69|4480.29|12673
1630071900000|2021-08-27 13:45:00|4482.19|4481.79|4483.69|4483.29|4486.94|4486.54|4482.19|4481.79|20883
1630072200000|2021-08-27 13:50:00|4483.94|4483.54|4485.19|4484.79|4487.44|4487.04|4483.69|4483.29|13906
1630072500000|2021-08-27 13:55:00|4485.44|4485.04|4484.94|4484.54|4486.19|4485.79|4482.19|4481.79|16888
1630072800000|2021-08-27 14:00:00|4485.19|4484.79|4496.19|4495.79|4496.44|4496.04|4479.19|4478.79|58859
1630073100000|2021-08-27 14:05:00|4495.94|4495.54|4495.94|4495.54|4497.19|4496.79|4492.94|4492.54|29711
1630073400000|2021-08-27 14:10:00|4496.19|4495.79|4499.94|4499.54|4501.69|4501.29|4495.94|4495.54|36174
1630073700000|2021-08-27 14:15:00|4500.19|4499.79|4503.44|4503.04|4503.94|4503.54|4500.19|4499.79|33610
1630074000000|2021-08-27 14:20:00|4503.69|4503.29|4502.69|4502.29|4505.94|4505.54|4502.44|4502.04|30434
1630074300000|2021-08-27 14:25:00|4502.94|4502.54|4500.44|4500.04|4503.19|4502.79|4497.94|4497.54|22932
1630074600000|2021-08-27 14:30:00|4500.94|4500.54|4500.94|4500.54|4501.69|4501.29|4499.44|4499.04|14328
1630074900000|2021-08-27 14:35:00|4500.69|4500.29|4498.19|4497.79|4501.19|4500.79|4498.19|4497.79|15197
1630075200000|2021-08-27 14:40:00|4498.44|4498.04|4497.19|4496.79|4498.94|4498.54|4496.19|4495.79|15451
1630075500000|2021-08-27 14:45:00|4496.94|4496.54|4501.44|4501.04|4501.94|4501.54|4496.94|4496.54|15401
1630075800000|2021-08-27 14:50:00|4501.69|4501.29|4503.94|4503.54|4503.94|4503.54|4501.44|4501.04|13989
1630076100000|2021-08-27 14:55:00|4504.19|4503.79|4503.69|4503.29|4505.94|4505.54|4503.44|4503.04|14251
1630076400000|2021-08-27 15:00:00|4504.19|4503.79|4503.44|4503.04|4505.69|4505.29|4503.44|4503.04|16388
1630076700000|2021-08-27 15:05:00|4503.69|4503.29|4503.69|4503.29|4504.94|4504.54|4503.19|4502.79|12747
1630077000000|2021-08-27 15:10:00|4503.94|4503.54|4503.94|4503.54|4504.44|4504.04|4502.94|4502.54|9227
1630077300000|2021-08-27 15:15:00|4503.69|4503.29|4502.94|4502.54|4504.44|4504.04|4500.69|4500.29|19902
1630077600000|2021-08-27 15:20:00|4503.19|4502.79|4502.69|4502.29|4503.69|4503.29|4502.19|4501.79|11831
1630077900000|2021-08-27 15:25:00|4502.94|4502.54|4499.94|4499.54|4503.69|4503.29|4499.69|4499.29|11902
1630078200000|2021-08-27 15:30:00|4499.69|4499.29|4503.19|4502.79|4503.19|4502.79|4499.69|4499.29|8828
1630078500000|2021-08-27 15:35:00|4503.44|4503.04|4503.94|4503.54|4503.94|4503.54|4501.94|4501.54|8602
1630078800000|2021-08-27 15:40:00|4503.69|4503.29|4505.19|4504.79|4505.19|4504.79|4503.44|4503.04|7906
1630079100000|2021-08-27 15:45:00|4505.44|4505.04|4504.94|4504.54|4506.44|4506.04|4504.44|4504.04|11078
1630079400000|2021-08-27 15:50:00|4505.19|4504.79|4504.19|4503.79|4505.19|4504.79|4503.69|4503.29|10126
1630079700000|2021-08-27 15:55:00|4503.94|4503.54|4506.19|4505.79|4507.19|4506.79|4503.94|4503.54|9393
1630080000000|2021-08-27 16:00:00|4506.44|4506.04|4505.19|4504.79|4506.94|4506.54|4504.94|4504.54|8165
1630080300000|2021-08-27 16:05:00|4505.44|4505.04|4505.44|4505.04|4506.19|4505.79|4504.94|4504.54|6784
1630080600000|2021-08-27 16:10:00|4505.19|4504.79|4505.44|4505.04|4505.94|4505.54|4504.69|4504.29|5863
1630080900000|2021-08-27 16:15:00|4505.69|4505.29|4504.69|4504.29|4505.94|4505.54|4504.19|4503.79|6458
1630081200000|2021-08-27 16:20:00|4504.94|4504.54|4506.44|4506.04|4506.44|4506.04|4504.44|4504.04|5055
1630081500000|2021-08-27 16:25:00|4506.69|4506.29|4506.94|4506.54|4507.44|4507.04|4505.94|4505.54|6471
1630081800000|2021-08-27 16:30:00|4507.19|4506.79|4507.94|4507.54|4508.44|4508.04|4506.69|4506.29|5927
1630082100000|2021-08-27 16:35:00|4508.19|4507.79|4507.94|4507.54|4508.44|4508.04|4507.19|4506.79|4033
1630082400000|2021-08-27 16:40:00|4507.69|4507.29|4506.69|4506.29|4507.94|4507.54|4506.69|4506.29|5541
1630082700000|2021-08-27 16:45:00|4506.81|4506.41|4507.19|4506.79|4507.44|4507.04|4506.19|4505.79|5235
1630083000000|2021-08-27 16:50:00|4507.44|4507.04|4507.94|4507.54|4507.94|4507.54|4506.94|4506.54|4821
1630083300000|2021-08-27 16:55:00|4508.19|4507.79|4509.19|4508.79|4509.19|4508.79|4507.69|4507.29|7933
1630083600000|2021-08-27 17:00:00|4508.94|4508.54|4509.44|4509.04|4510.19|4509.79|4508.69|4508.29|8321
1630083900000|2021-08-27 17:05:00|4509.69|4509.29|4510.19|4509.79|4510.44|4510.04|4509.44|4509.04|5006
1630084200000|2021-08-27 17:10:00|4509.94|4509.54|4510.19|4509.79|4510.69|4510.29|4509.69|4509.29|6629
1630084500000|2021-08-27 17:15:00|4509.94|4509.54|4509.94|4509.54|4510.19|4509.79|4509.44|4509.04|3564
1630084800000|2021-08-27 17:20:00|4510.19|4509.79|4511.44|4511.04|4511.69|4511.29|4509.94|4509.54|6127
1630085100000|2021-08-27 17:25:00|4511.19|4510.79|4510.69|4510.29|4511.44|4511.04|4510.69|4510.29|3107
1630085400000|2021-08-27 17:30:00|4510.94|4510.54|4511.44|4511.04|4511.69|4511.29|4510.44|4510.04|5499
1630085700000|2021-08-27 17:35:00|4511.69|4511.29|4511.44|4511.04|4511.94|4511.54|4511.19|4510.79|3895
1630086000000|2021-08-27 17:40:00|4511.19|4510.79|4510.19|4509.79|4511.44|4511.04|4510.19|4509.79|5295
1630086300000|2021-08-27 17:45:00|4509.94|4509.54|4510.19|4509.79|4510.69|4510.29|4509.94|4509.54|2996
1630086600000|2021-08-27 17:50:00|4509.94|4509.54|4510.19|4509.79|4510.44|4510.04|4509.69|4509.29|4899
1630086900000|2021-08-27 17:55:00|4510.44|4510.04|4510.69|4510.29|4510.94|4510.54|4510.19|4509.79|3833
1630087200000|2021-08-27 18:00:00|4510.94|4510.54|4508.19|4507.79|4510.94|4510.54|4508.19|4507.79|8465
1630087500000|2021-08-27 18:05:00|4508.69|4508.29|4507.94|4507.54|4508.69|4508.29|4507.44|4507.04|6692
1630087800000|2021-08-27 18:10:00|4507.69|4507.29|4508.69|4508.29|4508.94|4508.54|4507.69|4507.29|4895
1630088100000|2021-08-27 18:15:00|4508.44|4508.04|4508.44|4508.04|4508.44|4508.04|4507.44|4507.04|4703
1630088400000|2021-08-27 18:20:00|4508.69|4508.29|4508.44|4508.04|4509.19|4508.79|4507.94|4507.54|4635
1630088700000|2021-08-27 18:25:00|4508.69|4508.29|4509.19|4508.79|4509.44|4509.04|4508.19|4507.79|3931
1630089000000|2021-08-27 18:30:00|4509.44|4509.04|4509.94|4509.54|4509.94|4509.54|4509.19|4508.79|7023
1630089300000|2021-08-27 18:35:00|4510.19|4509.79|4509.44|4509.04|4510.69|4510.29|4509.44|4509.04|8099
1630089600000|2021-08-27 18:40:00|4509.69|4509.29|4509.69|4509.29|4509.94|4509.54|4508.94|4508.54|6230
1630089900000|2021-08-27 18:45:00|4509.44|4509.04|4509.19|4508.79|4509.94|4509.54|4508.44|4508.04|6256
1630090200000|2021-08-27 18:50:00|4509.44|4509.04|4509.19|4508.79|4509.69|4509.29|4508.69|4508.29|3562
1630090500000|2021-08-27 18:55:00|4508.94|4508.54|4509.19|4508.79|4509.94|4509.54|4508.94|4508.54|4425
1630090800000|2021-08-27 19:00:00|4509.44|4509.04|4510.44|4510.04|4510.44|4510.04|4509.19|4508.79|5862
1630091100000|2021-08-27 19:05:00|4510.69|4510.29|4510.19|4509.79|4510.94|4510.54|4509.94|4509.54|6236
1630091400000|2021-08-27 19:10:00|4510.31|4509.91|4510.94|4510.54|4511.19|4510.79|4510.19|4509.79|4941
1630091700000|2021-08-27 19:15:00|4511.19|4510.79|4512.19|4511.79|4512.44|4512.04|4511.19|4510.79|8860
1630092000000|2021-08-27 19:20:00|4512.09|4511.69|4512.09|4511.69|4512.84|4512.44|4511.59|4511.19|7164
1630092300000|2021-08-27 19:25:00|4512.34|4511.94|4510.59|4510.19|4512.59|4512.19|4510.59|4510.19|7619
1630092600000|2021-08-27 19:30:00|4510.84|4510.44|4510.59|4510.19|4510.84|4510.44|4509.34|4508.94|10632
1630092900000|2021-08-27 19:35:00|4510.34|4509.94|4509.84|4509.44|4510.59|4510.19|4509.34|4508.94|7105
1630093200000|2021-08-27 19:40:00|4509.59|4509.19|4511.59|4511.19|4511.84|4511.44|4509.09|4508.69|12785
1630093500000|2021-08-27 19:45:00|4511.84|4511.44|4510.84|4510.44|4513.59|4513.19|4510.59|4510.19|17284
1630093800000|2021-08-27 19:50:00|4512.09|4511.69|4509.84|4509.44|4512.59|4512.19|4509.09|4508.69|23005
1630094100000|2021-08-27 19:55:00|4510.09|4509.69|4509.59|4509.19|4510.34|4509.94|4507.34|4506.94|84762
1630094400000|2021-08-27 20:00:00|4509.31|4508.91|4509.91|4509.31|4510.16|4509.56|4507.66|4507.06|38855
1630094700000|2021-08-27 20:05:00|4509.66|4509.06|4507.16|4506.56|4509.91|4509.31|4506.91|4506.31|17320
1630095000000|2021-08-27 20:10:00|4507.66|4507.06|4507.66|4507.06|4507.91|4507.31|4507.16|4506.56|8935
1630095300000|2021-08-27 20:15:00|4507.91|4507.31|4509.16|4508.56|4509.16|4508.56|4507.91|4507.31|2464
1630095600000|2021-08-27 20:20:00|4509.03|4508.43|4509.66|4509.06|4509.91|4509.31|4508.91|4508.31|1681
1630095900000|2021-08-27 20:25:00|4509.91|4509.31|4509.16|4508.56|4509.91|4509.31|4509.16|4508.56|1372
1630096200000|2021-08-27 20:30:00|4509.41|4508.81|4509.41|4508.81|4509.66|4509.06|4509.41|4508.81|558
1630096500000|2021-08-27 20:35:00|4509.66|4509.06|4509.66|4509.06|4509.66|4509.06|4509.41|4508.81|589
1630096800000|2021-08-27 20:40:00|||||||||745
1630097100000|2021-08-27 20:45:00|4509.91|4509.31|4509.66|4509.06|4510.16|4509.56|4509.66|4509.06|1031
1630097400000|2021-08-27 20:50:00|||||||||835
1630097700000|2021-08-27 20:55:00|4509.41|4508.81|4511.49|4509.99|4511.77|4510.81|4509.16|4508.56|2508
1630098000000|2021-08-27 21:00:00|||||||||2
1630274400000|2021-08-29 22:00:00|4510.78|4510.18|4509.91|4509.31|4511.16|4510.56|4509.41|4508.81|1102
1630274700000|2021-08-29 22:05:00|4509.66|4509.06|4511.16|4510.56|4511.41|4510.81|4509.53|4508.93|481
1630275000000|2021-08-29 22:10:00|4511.41|4510.81|4513.16|4512.56|4513.16|4512.56|4511.41|4510.81|873
1630275300000|2021-08-29 22:15:00|4513.41|4512.81|4512.41|4511.81|4513.41|4512.81|4512.16|4511.56|1103
1630275600000|2021-08-29 22:20:00|4512.16|4511.56|4511.66|4511.06|4512.16|4511.56|4510.91|4510.31|439
1630275900000|2021-08-29 22:25:00|4511.91|4511.31|4512.41|4511.81|4512.66|4512.06|4511.66|4511.06|251
1630276200000|2021-08-29 22:30:00|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|179
1630276500000|2021-08-29 22:35:00|4512.28|4511.68|4511.91|4511.31|4512.41|4511.81|4511.91|4511.31|282
1630276800000|2021-08-29 22:40:00|4511.78|4511.18|4511.91|4511.31|4511.91|4511.31|4511.41|4510.81|284
1630277100000|2021-08-29 22:45:00|4511.66|4511.06|4511.66|4511.06|4512.41|4511.81|4511.66|4511.06|301
1630277400000|2021-08-29 22:50:00|4511.41|4510.81|4511.16|4510.56|4511.41|4510.81|4511.16|4510.56|168
1630277700000|2021-08-29 22:55:00|4510.91|4510.31|4511.41|4510.81|4511.41|4510.81|4510.91|4510.31|168
1630278000000|2021-08-29 23:00:00|4511.66|4511.06|4511.16|4510.56|4511.66|4511.06|4511.16|4510.56|169
1630278300000|2021-08-29 23:05:00|4511.41|4510.81|4511.16|4510.56|4511.66|4511.06|4510.91|4510.31|231
1630278600000|2021-08-29 23:10:00|4510.91|4510.31|4511.41|4510.81|4511.66|4511.06|4510.91|4510.31|331
1630278900000|2021-08-29 23:15:00|4511.66|4511.06|4511.41|4510.81|4511.66|4511.06|4511.16|4510.56|144
1630279200000|2021-08-29 23:20:00|4511.66|4511.06|4512.41|4511.81|4512.41|4511.81|4511.66|4511.06|423
1630279500000|2021-08-29 23:25:00|4512.16|4511.56|4512.16|4511.56|4512.41|4511.81|4512.16|4511.56|113
1630279800000|2021-08-29 23:30:00|4512.41|4511.81|4513.41|4512.81|4513.91|4513.31|4512.16|4511.56|883
1630280100000|2021-08-29 23:35:00|4513.66|4513.06|4515.41|4514.81|4515.66|4515.06|4513.66|4513.06|1402
1630280400000|2021-08-29 23:40:00|4515.28|4514.68|4516.66|4516.06|4516.66|4516.06|4515.16|4514.56|797
1630280700000|2021-08-29 23:45:00|4516.53|4515.93|4514.91|4514.31|4516.53|4515.93|4514.66|4514.06|732
1630281000000|2021-08-29 23:50:00|4515.16|4514.56|4514.41|4513.81|4515.16|4514.56|4513.91|4513.31|920
1630281300000|2021-08-29 23:55:00|4514.16|4513.56|4514.16|4513.56|4514.91|4514.31|4514.16|4513.56|441
1630281600000|2021-08-30 00:00:00|4514.41|4513.81|4513.16|4512.56|4515.41|4514.81|4512.91|4512.31|2110
1630281900000|2021-08-30 00:05:00|4513.41|4512.81|4512.41|4511.81|4513.41|4512.81|4511.66|4511.06|856
1630282200000|2021-08-30 00:10:00|4512.16|4511.56|4510.91|4510.31|4512.41|4511.81|4510.41|4509.81|897
1630282500000|2021-08-30 00:15:00|4510.66|4510.06|4510.91|4510.31|4510.91|4510.31|4509.91|4509.31|984
1630282800000|2021-08-30 00:20:00|4510.66|4510.06|4509.41|4508.81|4510.91|4510.31|4508.91|4508.31|1231
1630283100000|2021-08-30 00:25:00|4509.66|4509.06|4509.16|4508.56|4509.91|4509.31|4508.66|4508.06|744
1630283400000|2021-08-30 00:30:00|4508.91|4508.31|4506.41|4505.81|4508.91|4508.31|4506.41|4505.81|1522
1630283700000|2021-08-30 00:35:00|4506.16|4505.56|4506.91|4506.31|4506.91|4506.31|4505.91|4505.31|1066
1630284000000|2021-08-30 00:40:00|4506.66|4506.06|4507.16|4506.56|4507.66|4507.06|4506.66|4506.06|621
1630284300000|2021-08-30 00:45:00|4506.91|4506.31|4507.66|4507.06|4507.66|4507.06|4506.66|4506.06|552
1630284600000|2021-08-30 00:50:00|4507.41|4506.81|4506.66|4506.06|4507.41|4506.81|4506.41|4505.81|536
1630284900000|2021-08-30 00:55:00|4506.41|4505.81|4506.91|4506.31|4507.41|4506.81|4506.41|4505.81|369
1630285200000|2021-08-30 01:00:00|4507.16|4506.56|4506.66|4506.06|4507.16|4506.56|4506.41|4505.81|516
1630285500000|2021-08-30 01:05:00|4506.41|4505.81|4506.66|4506.06|4506.91|4506.31|4505.91|4505.31|664
1630285800000|2021-08-30 01:10:00|4506.41|4505.81|4507.66|4507.06|4508.41|4507.81|4506.41|4505.81|940
1630286100000|2021-08-30 01:15:00|4507.91|4507.31|4508.16|4507.56|4508.41|4507.81|4506.41|4505.81|868
1630286400000|2021-08-30 01:20:00|4507.91|4507.31|4507.91|4507.31|4508.16|4507.56|4507.66|4507.06|318
1630286700000|2021-08-30 01:25:00|4507.66|4507.06|4508.66|4508.06|4508.66|4508.06|4507.66|4507.06|372
1630287000000|2021-08-30 01:30:00|4508.91|4508.31|4507.16|4506.56|4508.91|4508.31|4506.91|4506.31|902
1630287300000|2021-08-30 01:35:00|4507.41|4506.81|4504.91|4504.31|4507.41|4506.81|4504.91|4504.31|1112
1630287600000|2021-08-30 01:40:00|4504.66|4504.06|4505.91|4505.31|4506.16|4505.56|4504.41|4503.81|1115
1630287900000|2021-08-30 01:45:00|4505.66|4505.06|4506.41|4505.81|4506.41|4505.81|4505.66|4505.06|646
1630288200000|2021-08-30 01:50:00|4506.16|4505.56|4507.41|4506.81|4507.66|4507.06|4506.16|4505.56|780
1630288500000|2021-08-30 01:55:00|4507.66|4507.06|4507.91|4507.31|4507.91|4507.31|4507.16|4506.56|392
1630288800000|2021-08-30 02:00:00|4508.03|4507.43|4508.41|4507.81|4508.91|4508.31|4507.91|4507.31|990
1630289100000|2021-08-30 02:05:00|4508.66|4508.06|4508.16|4507.56|4508.91|4508.31|4507.66|4507.06|374
1630289400000|2021-08-30 02:10:00|4507.91|4507.31|4508.66|4508.06|4508.66|4508.06|4507.91|4507.31|431
1630289700000|2021-08-30 02:15:00|4508.91|4508.31|4510.41|4509.81|4510.41|4509.81|4508.91|4508.31|1162
1630290000000|2021-08-30 02:20:00|4510.16|4509.56|4510.16|4509.56|4510.41|4509.81|4509.91|4509.31|647
1630290300000|2021-08-30 02:25:00|4509.91|4509.31|4509.91|4509.31|4510.16|4509.56|4509.66|4509.06|436
1630290600000|2021-08-30 02:30:00|4509.66|4509.06|4509.66|4509.06|4509.91|4509.31|4509.41|4508.81|449
1630290900000|2021-08-30 02:35:00|4509.91|4509.31|4510.16|4509.56|4510.16|4509.56|4509.91|4509.31|331
1630291200000|2021-08-30 02:40:00|4510.03|4509.43|4509.66|4509.06|4510.03|4509.43|4509.41|4508.81|180
1630291500000|2021-08-30 02:45:00|4509.78|4509.18|4509.41|4508.81|4509.78|4509.18|4509.41|4508.81|109
1630291800000|2021-08-30 02:50:00|4509.66|4509.06|4509.41|4508.81|4509.66|4509.06|4509.41|4508.81|214
1630292100000|2021-08-30 02:55:00|4509.16|4508.56|4509.66|4509.06|4509.91|4509.31|4509.16|4508.56|402
1630292400000|2021-08-30 03:00:00|4509.41|4508.81|4509.41|4508.81|4509.66|4509.06|4509.16|4508.56|261
1630292700000|2021-08-30 03:05:00|4509.66|4509.06|4509.91|4509.31|4510.16|4509.56|4509.66|4509.06|348
1630293000000|2021-08-30 03:10:00|4510.16|4509.56|4509.91|4509.31|4510.16|4509.56|4509.91|4509.31|184
1630293300000|2021-08-30 03:15:00|4510.16|4509.56|4509.91|4509.31|4510.16|4509.56|4509.66|4509.06|139
1630293600000|2021-08-30 03:20:00|4509.66|4509.06|4510.16|4509.56|4510.16|4509.56|4509.41|4508.81|266
1630293900000|2021-08-30 03:25:00|4510.41|4509.81|4510.41|4509.81|4510.66|4510.06|4510.16|4509.56|404
1630294200000|2021-08-30 03:30:00|4510.66|4510.06|4510.91|4510.31|4510.91|4510.31|4510.66|4510.06|437
1630294500000|2021-08-30 03:35:00|4511.03|4510.43|4511.66|4511.06|4511.91|4511.31|4510.91|4510.31|608
1630294800000|2021-08-30 03:40:00|4511.41|4510.81|4511.91|4511.31|4511.91|4511.31|4511.41|4510.81|385
1630295100000|2021-08-30 03:45:00|4511.66|4511.06|4511.66|4511.06|4511.91|4511.31|4511.16|4510.56|395
1630295400000|2021-08-30 03:50:00|4511.41|4510.81|4512.16|4511.56|4512.66|4512.06|4511.41|4510.81|849
1630295700000|2021-08-30 03:55:00|4512.41|4511.81|4512.66|4512.06|4512.91|4512.31|4512.41|4511.81|347
1630296000000|2021-08-30 04:00:00|4512.41|4511.81|4512.16|4511.56|4512.66|4512.06|4512.16|4511.56|272
1630296300000|2021-08-30 04:05:00|4512.41|4511.81|4512.66|4512.06|4512.91|4512.31|4512.41|4511.81|218
1630296600000|2021-08-30 04:10:00|4512.41|4511.81|4512.91|4512.31|4512.91|4512.31|4512.41|4511.81|177
1630296900000|2021-08-30 04:15:00|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|199
1630297200000|2021-08-30 04:20:00|4512.16|4511.56|4512.41|4511.81|4512.41|4511.81|4511.91|4511.31|253
1630297500000|2021-08-30 04:25:00|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|4512.16|4511.56|122
1630297800000|2021-08-30 04:30:00|4512.41|4511.81|4512.16|4511.56|4512.66|4512.06|4512.16|4511.56|197
1630298100000|2021-08-30 04:35:00|4512.41|4511.81|4511.91|4511.31|4512.41|4511.81|4511.66|4511.06|188
1630298400000|2021-08-30 04:40:00|4511.66|4511.06|4512.16|4511.56|4512.16|4511.56|4511.66|4511.06|89
1630298700000|2021-08-30 04:45:00|4511.91|4511.31|4511.41|4510.81|4511.91|4511.31|4511.41|4510.81|217
1630299000000|2021-08-30 04:50:00|4511.66|4511.06|4511.91|4511.31|4511.91|4511.31|4511.41|4510.81|119
1630299300000|2021-08-30 04:55:00|4512.03|4511.43|4511.41|4510.81|4512.16|4511.56|4511.16|4510.56|200
1630299600000|2021-08-30 05:00:00|4511.66|4511.06|4511.66|4511.06|4511.91|4511.31|4511.16|4510.56|472
1630299900000|2021-08-30 05:05:00|4511.41|4510.81|4511.16|4510.56|4511.91|4511.31|4510.66|4510.06|382
1630300200000|2021-08-30 05:10:00|4511.41|4510.81|4511.16|4510.56|4511.66|4511.06|4510.66|4510.06|276
1630300500000|2021-08-30 05:15:00|4511.03|4510.43|4511.41|4510.81|4511.66|4511.06|4511.03|4510.43|169
1630300800000|2021-08-30 05:20:00|4511.66|4511.06|4512.16|4511.56|4512.16|4511.56|4511.16|4510.56|307
1630301100000|2021-08-30 05:25:00|4512.41|4511.81|4512.66|4512.06|4512.91|4512.31|4512.16|4511.56|414
1630301400000|2021-08-30 05:30:00|4512.41|4511.81|4512.91|4512.31|4512.91|4512.31|4512.16|4511.56|677
1630301700000|2021-08-30 05:35:00|4513.16|4512.56|4512.41|4511.81|4513.16|4512.56|4512.41|4511.81|321
1630302000000|2021-08-30 05:40:00|4512.66|4512.06|4512.91|4512.31|4512.91|4512.31|4512.41|4511.81|483
1630302300000|2021-08-30 05:45:00|4512.66|4512.06|4512.66|4512.06|4512.91|4512.31|4512.41|4511.81|490
1630302600000|2021-08-30 05:50:00|4512.41|4511.81|4511.91|4511.31|4512.66|4512.06|4511.66|4511.06|509
1630302900000|2021-08-30 05:55:00|4512.16|4511.56|4511.66|4511.06|4512.16|4511.56|4511.66|4511.06|259
1630303200000|2021-08-30 06:00:00|4511.91|4511.31|4511.91|4511.31|4512.66|4512.06|4511.91|4511.31|621
1630303500000|2021-08-30 06:05:00|4511.66|4511.06|4511.91|4511.31|4511.91|4511.31|4511.16|4510.56|1118
1630303800000|2021-08-30 06:10:00|4511.66|4511.06|4511.66|4511.06|4512.16|4511.56|4511.16|4510.56|813
1630304100000|2021-08-30 06:15:00|4511.41|4510.81|4510.91|4510.31|4511.66|4511.06|4510.66|4510.06|445
1630304400000|2021-08-30 06:20:00|4510.66|4510.06|4511.16|4510.56|4511.41|4510.81|4510.66|4510.06|258
1630304700000|2021-08-30 06:25:00|4511.41|4510.81|4511.41|4510.81|4511.41|4510.81|4510.91|4510.31|200
1630305000000|2021-08-30 06:30:00|4511.66|4511.06|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|300
1630305300000|2021-08-30 06:35:00|4511.41|4510.81|4511.16|4510.56|4511.41|4510.81|4510.91|4510.31|202
1630305600000|2021-08-30 06:40:00|4511.41|4510.81|4510.91|4510.31|4511.41|4510.81|4510.66|4510.06|286
1630305900000|2021-08-30 06:45:00|4510.66|4510.06|4511.66|4511.06|4511.66|4511.06|4510.66|4510.06|289
1630306200000|2021-08-30 06:50:00|4511.41|4510.81|4511.66|4511.06|4511.66|4511.06|4511.41|4510.81|361
1630306500000|2021-08-30 06:55:00|4511.41|4510.81|4511.41|4510.81|4511.66|4511.06|4510.91|4510.31|583
1630306800000|2021-08-30 07:00:00|4511.66|4511.06|4510.91|4510.31|4511.66|4511.06|4510.66|4510.06|1952
1630307100000|2021-08-30 07:05:00|4510.66|4510.06|4510.91|4510.31|4512.16|4511.56|4510.66|4510.06|1417
1630307400000|2021-08-30 07:10:00|4510.78|4510.18|4510.41|4509.81|4510.91|4510.31|4509.91|4509.31|1015
1630307700000|2021-08-30 07:15:00|4510.16|4509.56|4510.66|4510.06|4511.16|4510.56|4509.66|4509.06|1146
1630308000000|2021-08-30 07:20:00|4510.53|4509.93|4511.66|4511.06|4512.16|4511.56|4510.16|4509.56|1377
1630308300000|2021-08-30 07:25:00|4511.91|4511.31|4510.16|4509.56|4512.16|4511.56|4509.91|4509.31|757
1630308600000|2021-08-30 07:30:00|4510.41|4509.81|4510.66|4510.06|4510.91|4510.31|4510.16|4509.56|523
1630308900000|2021-08-30 07:35:00|4510.91|4510.31|4510.41|4509.81|4510.91|4510.31|4509.91|4509.31|582
1630309200000|2021-08-30 07:40:00|4510.66|4510.06|4511.16|4510.56|4511.16|4510.56|4509.91|4509.31|367
1630309500000|2021-08-30 07:45:00|4511.03|4510.43|4511.41|4510.81|4511.78|4511.18|4510.91|4510.31|749
1630309800000|2021-08-30 07:50:00|4511.28|4510.68|4511.41|4510.81|4511.41|4510.81|4510.78|4510.18|354
1630310100000|2021-08-30 07:55:00|4511.16|4510.56|4511.66|4511.06|4511.91|4511.31|4510.91|4510.31|387
1630310400000|2021-08-30 08:00:00|4511.78|4511.18|4511.16|4510.56|4511.91|4511.31|4511.16|4510.56|726
1630310700000|2021-08-30 08:05:00|4511.03|4510.43|4511.91|4511.31|4511.91|4511.31|4510.91|4510.31|857
1630311000000|2021-08-30 08:10:00|4511.66|4511.06|4511.66|4511.06|4511.91|4511.31|4511.41|4510.81|602
1630311300000|2021-08-30 08:15:00|4511.78|4511.18|4512.91|4512.31|4513.16|4512.56|4511.66|4511.06|588
1630311600000|2021-08-30 08:20:00|4512.78|4512.18|4512.66|4512.06|4513.16|4512.56|4512.66|4512.06|621
1630311900000|2021-08-30 08:25:00|4512.41|4511.81|4512.91|4512.31|4512.91|4512.31|4512.41|4511.81|500
1630312200000|2021-08-30 08:30:00|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4511.91|4511.31|578
1630312500000|2021-08-30 08:35:00|4512.66|4512.06|4512.16|4511.56|4512.66|4512.06|4512.03|4511.43|408
1630312800000|2021-08-30 08:40:00|4511.91|4511.31|4511.66|4511.06|4512.16|4511.56|4511.41|4510.81|451
1630313100000|2021-08-30 08:45:00|4511.41|4510.81|4511.66|4511.06|4511.91|4511.31|4511.41|4510.81|405
1630313400000|2021-08-30 08:50:00|4511.41|4510.81|4511.66|4511.06|4511.91|4511.31|4511.41|4510.81|402
1630313700000|2021-08-30 08:55:00|4511.91|4511.31|4512.41|4511.81|4512.41|4511.81|4511.66|4511.06|391
1630314000000|2021-08-30 09:00:00|4512.53|4511.93|4511.78|4511.18|4512.66|4512.06|4511.66|4511.06|417
1630314300000|2021-08-30 09:05:00|4511.66|4511.06|4512.41|4511.81|4512.66|4512.06|4511.41|4510.81|544
1630314600000|2021-08-30 09:10:00|4512.16|4511.56|4512.91|4512.31|4512.91|4512.31|4512.16|4511.56|340
1630314900000|2021-08-30 09:15:00|4513.03|4512.43|4512.66|4512.06|4513.16|4512.56|4512.41|4511.81|370
1630315200000|2021-08-30 09:20:00|4512.53|4511.93|4512.66|4512.06|4512.91|4512.31|4511.91|4511.31|573
1630315500000|2021-08-30 09:25:00|4512.41|4511.81|4512.16|4511.56|4512.41|4511.81|4511.91|4511.31|207
1630315800000|2021-08-30 09:30:00|4511.91|4511.31|4511.91|4511.31|4511.91|4511.31|4511.41|4510.81|460
1630316100000|2021-08-30 09:35:00|4511.66|4511.06|4511.41|4510.81|4511.66|4511.06|4511.16|4510.56|335
1630316400000|2021-08-30 09:40:00|4511.53|4510.93|4511.66|4511.06|4511.91|4511.31|4511.41|4510.81|345
1630316700000|2021-08-30 09:45:00|4511.91|4511.31|4511.41|4510.81|4511.91|4511.31|4511.41|4510.81|196
1630317000000|2021-08-30 09:50:00|4511.16|4510.56|4511.66|4511.06|4511.66|4511.06|4511.16|4510.56|395
1630317300000|2021-08-30 09:55:00|4511.91|4511.31|4512.41|4511.81|4512.41|4511.81|4511.66|4511.06|236
1630317600000|2021-08-30 10:00:00|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|339
1630317900000|2021-08-30 10:05:00|4512.28|4511.68|4512.41|4511.81|4512.66|4512.06|4512.16|4511.56|377
1630318200000|2021-08-30 10:10:00|4512.66|4512.06|4512.41|4511.81|4512.91|4512.31|4512.41|4511.81|452
1630318500000|2021-08-30 10:15:00|4512.53|4511.93|4512.66|4512.06|4512.66|4512.06|4511.91|4511.31|303
1630318800000|2021-08-30 10:20:00|4512.91|4512.31|4513.16|4512.56|4513.66|4513.06|4512.66|4512.06|610
1630319100000|2021-08-30 10:25:00|4513.28|4512.68|4513.66|4513.06|4513.66|4513.06|4512.91|4512.31|470
1630319400000|2021-08-30 10:30:00|4513.53|4512.93|4513.66|4513.06|4513.91|4513.31|4513.28|4512.68|468
1630319700000|2021-08-30 10:35:00|4513.91|4513.31|4513.66|4513.06|4513.91|4513.31|4513.41|4512.81|343
1630320000000|2021-08-30 10:40:00|4513.53|4512.93|4514.66|4514.06|4514.66|4514.06|4513.53|4512.93|610
1630320300000|2021-08-30 10:45:00|4514.41|4513.81|4513.16|4512.56|4514.41|4513.81|4513.16|4512.56|606
1630320600000|2021-08-30 10:50:00|4513.28|4512.68|4512.66|4512.06|4513.28|4512.68|4512.66|4512.06|444
1630320900000|2021-08-30 10:55:00|4512.41|4511.81|4512.91|4512.31|4512.91|4512.31|4512.16|4511.56|553
1630321200000|2021-08-30 11:00:00|4512.66|4512.06|4512.41|4511.81|4512.78|4512.18|4512.16|4511.56|274
1630321500000|2021-08-30 11:05:00|4512.66|4512.06|4512.41|4511.81|4512.66|4512.06|4512.41|4511.81|217
1630321800000|2021-08-30 11:10:00|4512.66|4512.06|4512.66|4512.06|4512.91|4512.31|4512.41|4511.81|257
1630322100000|2021-08-30 11:15:00|4512.78|4512.18|4513.16|4512.56|4513.41|4512.81|4512.78|4512.18|577
1630322400000|2021-08-30 11:20:00|4513.03|4512.43|4512.66|4512.06|4513.16|4512.56|4512.41|4511.81|208
1630322700000|2021-08-30 11:25:00|4512.41|4511.81|4512.41|4511.81|4512.41|4511.81|4512.16|4511.56|410
1630323000000|2021-08-30 11:30:00|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.16|4511.56|341
1630323300000|2021-08-30 11:35:00|4512.41|4511.81|4512.41|4511.81|4512.66|4512.06|4512.16|4511.56|420
1630323600000|2021-08-30 11:40:00|4512.16|4511.56|4512.41|4511.81|4512.41|4511.81|4512.16|4511.56|379
1630323900000|2021-08-30 11:45:00|4512.66|4512.06|4512.66|4512.06|4512.66|4512.06|4512.41|4511.81|710
1630324200000|2021-08-30 11:50:00|4512.91|4512.31|4512.66|4512.06|4512.91|4512.31|4512.66|4512.06|480
1630324500000|2021-08-30 11:55:00|4512.91|4512.31|4513.16|4512.56|4513.16|4512.56|4512.91|4512.31|799
1630324800000|2021-08-30 12:00:00|4513.41|4512.81|4515.16|4514.56|4515.66|4515.06|4513.41|4512.81|2735
1630325100000|2021-08-30 12:05:00|4515.41|4514.81|4514.91|4514.31|4515.41|4514.81|4514.41|4513.81|1137
1630325400000|2021-08-30 12:10:00|4514.66|4514.06|4513.41|4512.81|4514.91|4514.31|4513.41|4512.81|1886
1630325700000|2021-08-30 12:15:00|4513.66|4513.06|4513.16|4512.56|4513.66|4513.06|4512.91|4512.31|1009
1630326000000|2021-08-30 12:20:00|4512.91|4512.31|4513.16|4512.56|4513.16|4512.56|4512.66|4512.06|798
1630326300000|2021-08-30 12:25:00|4513.41|4512.81|4512.66|4512.06|4513.41|4512.81|4512.41|4511.81|748
1630326600000|2021-08-30 12:30:00|4512.41|4511.81|4512.66|4512.06|4512.66|4512.06|4512.16|4511.56|1252
1630326900000|2021-08-30 12:35:00|4512.41|4511.81|4513.16|4512.56|4513.16|4512.56|4512.16|4511.56|1306
1630327200000|2021-08-30 12:40:00|4512.91|4512.31|4513.41|4512.81|4513.41|4512.81|4512.91|4512.31|772
1630327500000|2021-08-30 12:45:00|4513.16|4512.56|4514.91|4514.31|4514.91|4514.31|4513.16|4512.56|1701
1630327800000|2021-08-30 12:50:00|4514.66|4514.06|4514.66|4514.06|4514.91|4514.31|4514.41|4513.81|2088
1630328100000|2021-08-30 12:55:00|4514.91|4514.31|4514.91|4514.31|4515.41|4514.81|4514.16|4513.56|3217
1630328400000|2021-08-30 13:00:00|4514.66|4514.06|4515.41|4514.81|4515.41|4514.81|4514.66|4514.06|1874
1630328700000|2021-08-30 13:05:00|4515.66|4515.06|4515.66|4515.06|4516.16|4515.56|4515.41|4514.81|1887
1630329000000|2021-08-30 13:10:00|4515.41|4514.81|4515.91|4515.31|4515.91|4515.31|4515.41|4514.81|1133
1630329300000|2021-08-30 13:15:00|4515.66|4515.06|4515.66|4515.06|4515.91|4515.31|4515.66|4515.06|804
1630329600000|2021-08-30 13:20:00|4515.41|4514.81|4515.66|4515.06|4515.66|4515.06|4514.66|4514.06|1822
1630329900000|2021-08-30 13:25:00|4516.16|4515.56|4516.66|4516.06|4517.41|4516.81|4515.66|4515.06|6366
1630330200000|2021-08-30 13:30:00|4516.56|4516.16|4515.31|4514.91|4519.81|4519.41|4514.56|4514.16|41504
1630330500000|2021-08-30 13:35:00|4515.56|4515.16|4518.31|4517.91|4519.06|4518.66|4514.31|4513.91|19696
1630330800000|2021-08-30 13:40:00|4518.56|4518.16|4515.31|4514.91|4518.56|4518.16|4514.06|4513.66|18543
1630331100000|2021-08-30 13:45:00|4515.56|4515.16|4516.81|4516.41|4518.31|4517.91|4514.31|4513.91|18229
1630331400000|2021-08-30 13:50:00|4517.06|4516.66|4519.81|4519.41|4520.56|4520.16|4516.56|4516.16|16112
1630331700000|2021-08-30 13:55:00|4520.06|4519.66|4521.18|4520.78|4521.56|4521.16|4519.31|4518.91|13998
1630332000000|2021-08-30 14:00:00|4521.31|4520.91|4521.06|4520.66|4522.81|4522.41|4519.31|4518.91|19964
1630332300000|2021-08-30 14:05:00|4521.31|4520.91|4522.06|4521.66|4522.56|4522.16|4521.06|4520.66|9857
1630332600000|2021-08-30 14:10:00|4521.81|4521.41|4521.06|4520.66|4522.31|4521.91|4520.06|4519.66|13084
1630332900000|2021-08-30 14:15:00|4521.31|4520.91|4523.81|4523.41|4524.06|4523.66|4521.31|4520.91|14177
1630333200000|2021-08-30 14:20:00|4523.56|4523.16|4527.81|4527.41|4528.06|4527.66|4523.31|4522.91|18789
1630333500000|2021-08-30 14:25:00|4527.56|4527.16|4528.56|4528.16|4528.56|4528.16|4526.81|4526.41|15455
1630333800000|2021-08-30 14:30:00|4528.31|4527.91|4529.31|4528.91|4529.56|4529.16|4527.56|4527.16|9465
1630334100000|2021-08-30 14:35:00|4529.56|4529.16|4531.06|4530.66|4531.31|4530.91|4529.06|4528.66|13633
1630334400000|2021-08-30 14:40:00|4531.31|4530.91|4532.06|4531.66|4532.31|4531.91|4530.81|4530.41|10367
1630334700000|2021-08-30 14:45:00|4532.31|4531.91|4533.06|4532.66|4533.81|4533.41|4531.06|4530.66|12915
1630335000000|2021-08-30 14:50:00|4532.81|4532.41|4534.06|4533.66|4535.06|4534.66|4532.56|4532.16|19099
1630335300000|2021-08-30 14:55:00|4534.31|4533.91|4535.06|4534.66|4535.06|4534.66|4532.56|4532.16|15805
1630335600000|2021-08-30 15:00:00|4535.31|4534.91|4534.31|4533.91|4535.31|4534.91|4533.31|4532.91|10353
1630335900000|2021-08-30 15:05:00|4534.06|4533.66|4535.81|4535.41|4536.56|4536.16|4534.06|4533.66|16704
1630336200000|2021-08-30 15:10:00|4536.06|4535.66|4537.31|4536.91|4537.56|4537.16|4535.31|4534.91|12067
1630336500000|2021-08-30 15:15:00|4537.06|4536.66|4533.56|4533.16|4537.81|4537.41|4533.56|4533.16|13532
1630336800000|2021-08-30 15:20:00|4533.81|4533.41|4533.31|4532.91|4535.31|4534.91|4533.31|4532.91|9719
1630337100000|2021-08-30 15:25:00|4533.06|4532.66|4533.56|4533.16|4534.31|4533.91|4533.06|4532.66|7617
1630337400000|2021-08-30 15:30:00|4533.81|4533.41|4536.06|4535.66|4536.31|4535.91|4533.31|4532.91|9701
1630337700000|2021-08-30 15:35:00|4536.31|4535.91|4534.56|4534.16|4536.31|4535.91|4534.31|4533.91|5979
1630338000000|2021-08-30 15:40:00|4534.81|4534.41|4535.31|4534.91|4535.31|4534.91|4533.56|4533.16|7131
1630338300000|2021-08-30 15:45:00|4535.56|4535.16|4535.06|4534.66|4535.81|4535.41|4534.31|4533.91|7219
1630338600000|2021-08-30 15:50:00|4535.31|4534.91|4535.81|4535.41|4536.06|4535.66|4535.06|4534.66|3549
1630338900000|2021-08-30 15:55:00|4536.06|4535.66|4536.06|4535.66|4537.06|4536.66|4536.06|4535.66|5571
1630339200000|2021-08-30 16:00:00|4536.31|4535.91|4535.56|4535.16|4536.56|4536.16|4534.56|4534.16|7564
1630339500000|2021-08-30 16:05:00|4535.31|4534.91|4534.31|4533.91|4535.81|4535.41|4534.31|4533.91|6562
1630339800000|2021-08-30 16:10:00|4534.56|4534.16|4534.81|4534.41|4535.56|4535.16|4534.31|4533.91|4965
1630340100000|2021-08-30 16:15:00|4534.56|4534.16|4532.31|4531.91|4535.06|4534.66|4532.31|4531.91|8442
1630340400000|2021-08-30 16:20:00|4532.56|4532.16|4531.81|4531.41|4532.81|4532.41|4531.31|4530.91|8193
1630340700000|2021-08-30 16:25:00|4531.56|4531.16|4531.81|4531.41|4532.31|4531.91|4530.81|4530.41|6287
1630341000000|2021-08-30 16:30:00|4532.06|4531.66|4532.06|4531.66|4532.06|4531.66|4531.06|4530.66|4523
1630341300000|2021-08-30 16:35:00|4532.31|4531.91|4533.56|4533.16|4533.81|4533.41|4532.06|4531.66|6429
1630341600000|2021-08-30 16:40:00|4533.65|4533.25|4533.9|4533.5|4533.9|4533.5|4533.15|4532.75|4295
1630341900000|2021-08-30 16:45:00|4533.65|4533.25|4533.4|4533|4533.65|4533.25|4532.9|4532.5|3530
1630342200000|2021-08-30 16:50:00|4533.15|4532.75|4533.9|4533.5|4534.15|4533.75|4532.9|4532.5|4052
1630342500000|2021-08-30 16:55:00|4533.65|4533.25|4534.4|4534|4534.4|4534|4533.4|4533|3265
1630342800000|2021-08-30 17:00:00|4534.65|4534.25|4533.4|4533|4534.65|4534.25|4533.4|4533|4108
1630343100000|2021-08-30 17:05:00|4533.65|4533.25|4534.65|4534.25|4534.65|4534.25|4533.4|4533|4652
1630343400000|2021-08-30 17:10:00|4534.4|4534|4534.9|4534.5|4535.15|4534.75|4534.4|4534|3039
1630343700000|2021-08-30 17:15:00|4534.65|4534.25|4534.15|4533.75|4534.65|4534.25|4533.9|4533.5|4205
1630344000000|2021-08-30 17:20:00|4533.9|4533.5|4534.15|4533.75|4534.15|4533.75|4533.65|4533.25|4136
1630344300000|2021-08-30 17:25:00|4534.4|4534|4534.15|4533.75|4534.65|4534.25|4533.9|4533.5|4086
1630344600000|2021-08-30 17:30:00|4534.4|4534|4534.15|4533.75|4534.65|4534.25|4533.4|4533|7449
1630344900000|2021-08-30 17:35:00|4533.9|4533.5|4534.4|4534|4534.4|4534|4533.9|4533.5|3594
1630345200000|2021-08-30 17:40:00|4534.65|4534.25|4535.4|4535|4535.4|4535|4534.4|4534|2991
1630345500000|2021-08-30 17:45:00|4535.65|4535.25|4536.15|4535.75|4536.15|4535.75|4535.65|4535.25|2496
1630345800000|2021-08-30 17:50:00|4536.4|4536|4536.4|4536|4536.65|4536.25|4535.9|4535.5|5201
1630346100000|2021-08-30 17:55:00|4536.15|4535.75|4536.65|4536.25|4536.65|4536.25|4535.65|4535.25|2380
1630346400000|2021-08-30 18:00:00|4536.4|4536|4536.4|4536|4536.4|4536|4535.15|4534.75|5008
1630346700000|2021-08-30 18:05:00|4536.65|4536.25|4535.65|4535.25|4536.9|4536.5|4535.65|4535.25|5325
1630347000000|2021-08-30 18:10:00|4535.4|4535|4535.65|4535.25|4536.4|4536|4535.15|4534.75|3750
1630347300000|2021-08-30 18:15:00|4535.4|4535|4535.4|4535|4537.9|4537.5|4535.4|4535|9894
1630347600000|2021-08-30 18:20:00|4535.15|4534.75|4535.15|4534.75|4535.4|4535|4534.65|4534.25|3860
1630347900000|2021-08-30 18:25:00|4534.9|4534.5|4535.9|4535.5|4535.9|4535.5|4534.9|4534.5|3217
1630348200000|2021-08-30 18:30:00|4536.15|4535.75|4535.15|4534.75|4536.15|4535.75|4534.9|4534.5|5405
1630348500000|2021-08-30 18:35:00|4535.4|4535|4534.15|4533.75|4535.4|4535|4534.15|4533.75|3802
1630348800000|2021-08-30 18:40:00|4534.4|4534|4533.4|4533|4534.9|4534.5|4533.4|4533|5461
1630349100000|2021-08-30 18:45:00|4533.65|4533.25|4534.9|4534.5|4534.9|4534.5|4533.4|4533|3680
1630349400000|2021-08-30 18:50:00|4534.65|4534.25|4535.65|4535.25|4535.65|4535.25|4534.65|4534.25|7456
1630349700000|2021-08-30 18:55:00|4535.4|4535|4536.15|4535.75|4536.15|4535.75|4535.4|4535|4115
1630350000000|2021-08-30 19:00:00|4535.9|4535.5|4536.4|4536|4536.65|4536.25|4535.4|4535|4777
1630350300000|2021-08-30 19:05:00|4536.27|4535.87|4536.65|4536.25|4536.9|4536.5|4535.9|4535.5|4031
1630350600000|2021-08-30 19:10:00|4536.77|4536.37|4535.9|4535.5|4536.9|4536.5|4535.65|4535.25|5526
1630350900000|2021-08-30 19:15:00|4535.77|4535.37|4535.15|4534.75|4536.4|4536|4534.9|4534.5|4925
1630351200000|2021-08-30 19:20:00|4535.05|4534.65|4534.55|4534.15|4535.8|4535.4|4534.05|4533.65|6206
1630351500000|2021-08-30 19:25:00|4534.42|4534.02|4534.3|4533.9|4535.05|4534.65|4534.05|4533.65|6285
1630351800000|2021-08-30 19:30:00|4534.05|4533.65|4533.3|4532.9|4534.55|4534.15|4533.05|4532.65|9034
1630352100000|2021-08-30 19:35:00|4533.55|4533.15|4533.05|4532.65|4533.55|4533.15|4532.05|4531.65|9042
1630352400000|2021-08-30 19:40:00|4532.8|4532.4|4531.55|4531.15|4533.3|4532.9|4531.05|4530.65|12478
1630352700000|2021-08-30 19:45:00|4531.3|4530.9|4532.67|4532.27|4532.8|4532.4|4531.05|4530.65|11381
1630353000000|2021-08-30 19:50:00|4532.05|4531.65|4531.05|4530.65|4532.55|4532.15|4530.3|4529.9|30459
1630353300000|2021-08-30 19:55:00|4530.8|4530.4|4529.05|4528.65|4531.05|4530.65|4527.8|4527.4|69473
1630353600000|2021-08-30 20:00:00|4528.53|4528.13|4528.38|4527.78|4528.63|4528.13|4527.13|4526.53|34996
1630353900000|2021-08-30 20:05:00|4528.13|4527.53|4528.38|4527.78|4528.75|4528.15|4527.88|4527.28|6071
1630354200000|2021-08-30 20:10:00|4528.63|4528.03|4530.13|4529.53|4530.38|4529.78|4528.38|4527.78|8370
1630354500000|2021-08-30 20:15:00|4529.88|4529.28|4530.13|4529.53|4530.63|4530.03|4529.88|4529.28|1707
1630354800000|2021-08-30 20:20:00|4530.25|4529.65|4530.63|4530.03|4530.88|4530.28|4530.13|4529.53|890
1630355100000|2021-08-30 20:25:00|4530.88|4530.28|4531.38|4530.78|4531.38|4530.78|4530.63|4530.03|1203
1630355400000|2021-08-30 20:30:00|4531.25|4530.65|4532.13|4531.53|4532.13|4531.53|4531.13|4530.53|1260
1630355700000|2021-08-30 20:35:00|4532.38|4531.78|4533.13|4532.53|4533.13|4532.53|4532.38|4531.78|2168
1630356000000|2021-08-30 20:40:00|4532.88|4532.28|4533.38|4532.78|4533.38|4532.78|4532.63|4532.03|1349
1630356300000|2021-08-30 20:45:00|4533.13|4532.53|4533.13|4532.53|4533.38|4532.78|4533.13|4532.53|627
1630356600000|2021-08-30 20:50:00|4533.25|4532.65|4533.38|4532.78|4533.38|4532.78|4533.13|4532.53|750
1630356900000|2021-08-30 20:55:00|4533.25|4532.65|4533.56|4532.06|4533.59|4532.78|4533|4532.06|1660
1630357200000|2021-08-30 21:00:00|4533.49|4531.99|4533.27|4531.77|4533.49|4531.99|4533.27|4531.77|1
1630357500000|2021-08-30 21:05:00|4533.31|4531.81|4533.27|4531.77|4533.31|4531.81|4533.27|4531.77|0
1630357800000|2021-08-30 21:10:00|4533.16|4531.66|4533.27|4531.77|4533.27|4531.77|4533.16|4531.66|0
1630358100000|2021-08-30 21:15:00|4533.78|4532.28|4533.49|4531.99|4533.78|4532.28|4533.49|4531.99|0
1630358400000|2021-08-30 21:20:00|4533.53|4532.03|4533.31|4531.81|4533.53|4532.03|4533.09|4531.59|0
1630358700000|2021-08-30 21:25:00|4533.38|4531.88|4533.13|4531.63|4533.38|4531.88|4533.13|4531.63|0
1630359300000|2021-08-30 21:35:00|4533.16|4531.66|4533.24|4531.74|4533.24|4531.74|4533.16|4531.66|0
1630359600000|2021-08-30 21:40:00|4533.27|4531.77|4533.42|4531.92|4533.42|4531.92|4533.2|4531.7|0
1630359900000|2021-08-30 21:45:00|4533.38|4531.88|4533.13|4531.63|4533.42|4531.92|4532.91|4531.41|0
1630360200000|2021-08-30 21:50:00|4533.16|4531.66|4533.2|4531.7|4533.34|4531.84|4533.16|4531.66|0
1630360500000|2021-08-30 21:55:00|4533.16|4531.66|4533.49|4531.99|4533.53|4532.03|4532.83|4531.33|0
1630360800000|2021-08-30 22:00:00|4532.5|4531.9|4532.13|4531.53|4532.88|4532.28|4531.88|4531.28|613
1630361100000|2021-08-30 22:05:00|4531.88|4531.28|4532.38|4531.78|4532.38|4531.78|4531.88|4531.28|513
1630361400000|2021-08-30 22:10:00|4532.63|4532.03|4533.38|4532.78|4533.88|4533.28|4532.63|4532.03|523
1630361700000|2021-08-30 22:15:00|4533.63|4533.03|4534.13|4533.53|4534.38|4533.78|4533.38|4532.78|375
1630362000000|2021-08-30 22:20:00|4533.88|4533.28|4533.63|4533.03|4534.38|4533.78|4533.38|4532.78|575
1630362300000|2021-08-30 22:25:00|4533.88|4533.28|4533.88|4533.28|4533.88|4533.28|4533.63|4533.03|74
1630362600000|2021-08-30 22:30:00|4533.63|4533.03|4533.38|4532.78|4533.63|4533.03|4533.38|4532.78|126
1630362900000|2021-08-30 22:35:00|4533.13|4532.53|4533.13|4532.53|4533.13|4532.53|4532.63|4532.03|230
1630363200000|2021-08-30 22:40:00|4533.38|4532.78|4533.13|4532.53|4533.38|4532.78|4533.13|4532.53|169
1630363500000|2021-08-30 22:45:00|||||||||14
1630363800000|2021-08-30 22:50:00|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|4532.88|4532.28|72
1630364100000|2021-08-30 22:55:00|4533.13|4532.53|4533.13|4532.53|4533.38|4532.78|4533.13|4532.53|105
1630364400000|2021-08-30 23:00:00|4533.38|4532.78|4533.38|4532.78|4533.38|4532.78|4533.13|4532.53|75
1630364700000|2021-08-30 23:05:00|4533.13|4532.53|4532.88|4532.28|4533.38|4532.78|4532.63|4532.03|198
1630365000000|2021-08-30 23:10:00|4532.63|4532.03|4532.63|4532.03|4532.88|4532.28|4532.13|4531.53|466
1630365300000|2021-08-30 23:15:00|||||||||69
1630365600000|2021-08-30 23:20:00|4532.38|4531.78|4531.63|4531.03|4532.63|4532.03|4531.63|4531.03|460
1630365900000|2021-08-30 23:25:00|4531.88|4531.28|4531.63|4531.03|4531.88|4531.28|4531.38|4530.78|376
1630366200000|2021-08-30 23:30:00|4531.38|4530.78|4531.63|4531.03|4531.63|4531.03|4531.38|4530.78|366
1630366500000|2021-08-30 23:35:00|4531.88|4531.28|4531.63|4531.03|4532.13|4531.53|4531.63|4531.03|153
1630366800000|2021-08-30 23:40:00|4531.38|4530.78|4530.63|4530.03|4531.38|4530.78|4530.63|4530.03|422
1630367100000|2021-08-30 23:45:00|4530.38|4529.78|4530.38|4529.78|4530.38|4529.78|4529.63|4529.03|982
1630367400000|2021-08-30 23:50:00|4530.13|4529.53|4529.88|4529.28|4530.38|4529.78|4529.63|4529.03|309
1630367700000|2021-08-30 23:55:00|4530.13|4529.53|4530.38|4529.78|4530.63|4530.03|4529.88|4529.28|525
1630368000000|2021-08-31 00:00:00|4530.13|4529.53|4529.38|4528.78|4530.63|4530.03|4528.88|4528.28|1399
1630368300000|2021-08-31 00:05:00|4529.63|4529.03|4531.38|4530.78|4531.63|4531.03|4528.88|4528.28|1632
1630368600000|2021-08-31 00:10:00|4531.13|4530.53|4530.13|4529.53|4531.38|4530.78|4529.63|4529.03|610
1630368900000|2021-08-31 00:15:00|4530|4529.4|4529.88|4529.28|4530.38|4529.78|4528.88|4528.28|753
1630369200000|2021-08-31 00:20:00|4530.13|4529.53|4529.13|4528.53|4530.13|4529.53|4529.13|4528.53|297
1630369500000|2021-08-31 00:25:00|4529.38|4528.78|4529.63|4529.03|4529.88|4529.28|4529.13|4528.53|684
1630369800000|2021-08-31 00:30:00|4529.38|4528.78|4529.88|4529.28|4529.88|4529.28|4529.13|4528.53|234
1630370100000|2021-08-31 00:35:00|4529.63|4529.03|4529.63|4529.03|4529.88|4529.28|4529.13|4528.53|420
1630370400000|2021-08-31 00:40:00|4529.88|4529.28|4529.13|4528.53|4529.88|4529.28|4528.88|4528.28|332
1630370700000|2021-08-31 00:45:00|4529|4528.4|4529.63|4529.03|4529.88|4529.28|4528.88|4528.28|317
1630371000000|2021-08-31 00:50:00|4529.75|4529.15|4529.63|4529.03|4529.88|4529.28|4529.63|4529.03|269
1630371300000|2021-08-31 00:55:00|4529.75|4529.15|4529.38|4528.78|4529.88|4529.28|4529.38|4528.78|267
1630371600000|2021-08-31 01:00:00|4529.13|4528.53|4529.63|4529.03|4529.75|4529.15|4528.63|4528.03|498
1630371900000|2021-08-31 01:05:00|4529.38|4528.78|4529.88|4529.28|4530.38|4529.78|4529.38|4528.78|391
1630372200000|2021-08-31 01:10:00|4529.63|4529.03|4530.38|4529.78|4530.63|4530.03|4529.13|4528.53|336
1630372500000|2021-08-31 01:15:00|4530.5|4529.9|4530.38|4529.78|4530.88|4530.28|4529.88|4529.28|594
1630372800000|2021-08-31 01:20:00|4530.5|4529.9|4530.38|4529.78|4530.63|4530.03|4530.13|4529.53|387
1630373100000|2021-08-31 01:25:00|4530.25|4529.65|4529.88|4529.28|4530.63|4530.03|4529.88|4529.28|160
1630373400000|2021-08-31 01:30:00|4530.13|4529.53|4529.88|4529.28|4530.38|4529.78|4529.63|4529.03|418
1630373700000|2021-08-31 01:35:00|4530.13|4529.53|4530.13|4529.53|4530.63|4530.03|4529.63|4529.03|321
1630374000000|2021-08-31 01:40:00|4530.25|4529.65|4529.88|4529.28|4530.63|4530.03|4529.88|4529.28|220
1630374300000|2021-08-31 01:45:00|4529.63|4529.03|4529.63|4529.03|4529.88|4529.28|4529.13|4528.53|352
1630374600000|2021-08-31 01:50:00|4529.38|4528.78|4529.13|4528.53|4529.63|4529.03|4529.13|4528.53|306
1630374900000|2021-08-31 01:55:00|4529.38|4528.78|4528.88|4528.28|4529.38|4528.78|4528.63|4528.03|880
1630375200000|2021-08-31 02:00:00|4528.63|4528.03|4528.13|4527.53|4529|4528.4|4528.13|4527.53|533
1630375500000|2021-08-31 02:05:00|4528.38|4527.78|4529.63|4529.03|4529.63|4529.03|4528.38|4527.78|487
1630375800000|2021-08-31 02:10:00|4529.5|4528.9|4529.13|4528.53|4529.63|4529.03|4528.88|4528.28|348
1630376100000|2021-08-31 02:15:00|4529|4528.4|4528.63|4528.03|4529|4528.4|4528.38|4527.78|462
1630376400000|2021-08-31 02:20:00|4528.75|4528.15|4529.13|4528.53|4529.38|4528.78|4528.63|4528.03|434
1630376700000|2021-08-31 02:25:00|4529.25|4528.65|4529.63|4529.03|4529.88|4529.28|4529.13|4528.53|345
1630377000000|2021-08-31 02:30:00|4529.75|4529.15|4529.38|4528.78|4529.75|4529.15|4528.88|4528.28|237
1630377300000|2021-08-31 02:35:00|4529.13|4528.53|4529.38|4528.78|4529.38|4528.78|4528.63|4528.03|277
1630377600000|2021-08-31 02:40:00|4529.5|4528.9|4529.63|4529.03|4529.88|4529.28|4529.5|4528.9|168
1630377900000|2021-08-31 02:45:00|4529.5|4528.9|4529.38|4528.78|4529.88|4529.28|4529.13|4528.53|166
1630378200000|2021-08-31 02:50:00|4529.25|4528.65|4529.13|4528.53|4529.38|4528.78|4529.13|4528.53|113
1630378500000|2021-08-31 02:55:00|4529.25|4528.65|4529.38|4528.78|4529.5|4528.9|4529.13|4528.53|118
1630378800000|2021-08-31 03:00:00|4529.25|4528.65|4529.88|4529.28|4529.88|4529.28|4529.25|4528.65|249
1630379100000|2021-08-31 03:05:00|4529.75|4529.15|4531.13|4530.53|4531.13|4530.53|4529.63|4529.03|586
1630379400000|2021-08-31 03:10:00|4531.25|4530.65|4531.63|4531.03|4532.13|4531.53|4530.88|4530.28|455
1630379700000|2021-08-31 03:15:00|4531.5|4530.9|4532.38|4531.78|4532.63|4532.03|4531.5|4530.9|636
1630380000000|2021-08-31 03:20:00|4532.13|4531.53|4532.13|4531.53|4532.63|4532.03|4531.88|4531.28|441
1630380300000|2021-08-31 03:25:00|4532|4531.4|4532.13|4531.53|4532.38|4531.78|4532|4531.4|145
1630380600000|2021-08-31 03:30:00|4531.88|4531.28|4533.13|4532.53|4533.13|4532.53|4531.88|4531.28|574
1630380900000|2021-08-31 03:35:00|4532.88|4532.28|4533.13|4532.53|4533.38|4532.78|4532.88|4532.28|526
1630381200000|2021-08-31 03:40:00|4533|4532.4|4532.88|4532.28|4533.13|4532.53|4532.63|4532.03|317
1630381500000|2021-08-31 03:45:00|4533|4532.4|4533.13|4532.53|4533.13|4532.53|4532.88|4532.28|210
1630381800000|2021-08-31 03:50:00|4533.25|4532.65|4534.38|4533.78|4534.38|4533.78|4533.13|4532.53|1044
1630382100000|2021-08-31 03:55:00|4534.5|4533.9|4533.63|4533.03|4534.63|4534.03|4533.63|4533.03|460
1630382400000|2021-08-31 04:00:00|4533.88|4533.28|4533.38|4532.78|4533.88|4533.28|4533.13|4532.53|325
1630382700000|2021-08-31 04:05:00|4533.5|4532.9|4533.63|4533.03|4533.88|4533.28|4533.38|4532.78|206
1630383000000|2021-08-31 04:10:00|4533.75|4533.15|4534.13|4533.53|4534.38|4533.78|4533.63|4533.03|373
1630383300000|2021-08-31 04:15:00|4534|4533.4|4534.63|4534.03|4534.63|4534.03|4533.88|4533.28|409
1630383600000|2021-08-31 04:20:00|4534.5|4533.9|4534.38|4533.78|4534.63|4534.03|4534.13|4533.53|428
1630383900000|2021-08-31 04:25:00|4534.25|4533.65|4534.38|4533.78|4534.38|4533.78|4534.13|4533.53|284
1630384200000|2021-08-31 04:30:00|4534.5|4533.9|4534.38|4533.78|4534.63|4534.03|4534.38|4533.78|244
1630384500000|2021-08-31 04:35:00|4534.5|4533.9|4534.38|4533.78|4534.63|4534.03|4534.13|4533.53|181
1630384800000|2021-08-31 04:40:00|4534.5|4533.9|4535.13|4534.53|4535.63|4535.03|4534.38|4533.78|724
1630385100000|2021-08-31 04:45:00|4535.38|4534.78|4536.13|4535.53|4536.13|4535.53|4535.13|4534.53|577
1630385400000|2021-08-31 04:50:00|4536|4535.4|4537.38|4536.78|4537.38|4536.78|4536|4535.4|1201
1630385700000|2021-08-31 04:55:00|4537.25|4536.65|4540.13|4539.53|4540.63|4540.03|4537.25|4536.65|2114
1630386000000|2021-08-31 05:00:00|4540.38|4539.78|4540.63|4540.03|4542.88|4542.28|4540.38|4539.78|2952
1630386300000|2021-08-31 05:05:00|4540.88|4540.28|4539.88|4539.28|4541.13|4540.53|4539.38|4538.78|1055
1630386600000|2021-08-31 05:10:00|4540.13|4539.53|4540.13|4539.53|4540.38|4539.78|4539.63|4539.03|595
1630386900000|2021-08-31 05:15:00|4540.25|4539.65|4542.38|4541.78|4542.38|4541.78|4540.25|4539.65|1211
1630387200000|2021-08-31 05:20:00|4542.13|4541.53|4541.13|4540.53|4542.88|4542.28|4541.13|4540.53|1198
1630387500000|2021-08-31 05:25:00|4541.25|4540.65|4541.63|4541.03|4541.88|4541.28|4541.13|4540.53|306
1630387800000|2021-08-31 05:30:00|4541.5|4540.9|4541.63|4541.03|4541.63|4541.03|4540.88|4540.28|450
1630388100000|2021-08-31 05:35:00|4541.88|4541.28|4542.38|4541.78|4542.63|4542.03|4541.63|4541.03|903
1630388400000|2021-08-31 05:40:00|4542.25|4541.65|4542.13|4541.53|4542.88|4542.28|4541.63|4541.03|881
1630388700000|2021-08-31 05:45:00|4542|4541.4|4542.88|4542.28|4543.13|4542.53|4541.88|4541.28|612
1630389000000|2021-08-31 05:50:00|4542.75|4542.15|4542.88|4542.28|4543.13|4542.53|4542.25|4541.65|731
1630389300000|2021-08-31 05:55:00|4543|4542.4|4542.63|4542.03|4543.13|4542.53|4542|4541.4|795
1630389600000|2021-08-31 06:00:00|4542.88|4542.28|4544.63|4544.03|4544.88|4544.28|4542.13|4541.53|2396
1630389900000|2021-08-31 06:05:00|4544.75|4544.15|4543.63|4543.03|4545.13|4544.53|4542.63|4542.03|1782
1630390200000|2021-08-31 06:10:00|4543.38|4542.78|4544.63|4544.03|4545.13|4544.53|4543.13|4542.53|1397
1630390500000|2021-08-31 06:15:00|4544.75|4544.15|4544.13|4543.53|4545.13|4544.53|4543.88|4543.28|1332
1630390800000|2021-08-31 06:20:00|4544.38|4543.78|4544.13|4543.53|4544.88|4544.28|4544.13|4543.53|734
1630391100000|2021-08-31 06:25:00|4544.25|4543.65|4544.13|4543.53|4544.88|4544.28|4543.88|4543.28|703
1630391400000|2021-08-31 06:30:00|4544|4543.4|4544.13|4543.53|4545.13|4544.53|4544|4543.4|719
1630391700000|2021-08-31 06:35:00|4544|4543.4|4543.63|4543.03|4544.13|4543.53|4543.38|4542.78|642
1630392000000|2021-08-31 06:40:00|4543.5|4542.9|4542.88|4542.28|4543.63|4543.03|4542.38|4541.78|768
1630392300000|2021-08-31 06:45:00|4542.63|4542.03|4542.63|4542.03|4542.88|4542.28|4542.38|4541.78|480
1630392600000|2021-08-31 06:50:00|4542.75|4542.15|4542.38|4541.78|4543.38|4542.78|4542.38|4541.78|1043
1630392900000|2021-08-31 06:55:00|4542.5|4541.9|4542.63|4542.03|4543|4542.4|4542.38|4541.78|1072
1630393200000|2021-08-31 07:00:00|4542.13|4541.53|4542.38|4541.78|4542.88|4542.28|4540.63|4540.03|3451
1630393500000|2021-08-31 07:05:00|4542.63|4542.03|4542.88|4542.28|4542.88|4542.28|4541.13|4540.53|2251
1630393800000|2021-08-31 07:10:00|4542.75|4542.15|4542.13|4541.53|4543.13|4542.53|4541.63|4541.03|1156
1630394100000|2021-08-31 07:15:00|4542|4541.4|4542|4541.4|4542.38|4541.78|4541.38|4540.78|1184
1630394400000|2021-08-31 07:20:00|4541.88|4541.28|4541.38|4540.78|4542.13|4541.53|4541.13|4540.53|965
1630394700000|2021-08-31 07:25:00|4540.63|4540.03|4541.88|4541.28|4542.13|4541.53|4540.63|4540.03|1546
1630395000000|2021-08-31 07:30:00|4542.13|4541.53|4541.38|4540.78|4542.13|4541.53|4539.88|4539.28|2084
1630395300000|2021-08-31 07:35:00|4541.5|4540.9|4541.88|4541.28|4542.88|4542.28|4541.5|4540.9|1939
1630395600000|2021-08-31 07:40:00|4542|4541.4|4541.88|4541.28|4542.63|4542.03|4541.63|4541.03|906
1630395900000|2021-08-31 07:45:00|4542.13|4541.53|4541.38|4540.78|4542.63|4542.03|4541.13|4540.53|833
1630396200000|2021-08-31 07:50:00|4541.63|4541.03|4540.38|4539.78|4541.63|4541.03|4540.25|4539.65|1057
1630396500000|2021-08-31 07:55:00|4540.25|4539.65|4540.13|4539.53|4540.63|4540.03|4539.88|4539.28|1190
1630396800000|2021-08-31 08:00:00|4539.88|4539.28|4539.38|4538.78|4540.38|4539.78|4539.13|4538.53|2083
1630397100000|2021-08-31 08:05:00|4539.25|4538.65|4540.13|4539.53|4540.38|4539.78|4539.13|4538.53|1121
1630397400000|2021-08-31 08:10:00|4540|4539.4|4540.13|4539.53|4540.63|4540.03|4539.88|4539.28|1516
1630397700000|2021-08-31 08:15:00|4540.38|4539.78|4540.38|4539.78|4541|4540.4|4539.88|4539.28|1357
1630398000000|2021-08-31 08:20:00|4540.5|4539.9|4540.38|4539.78|4540.63|4540.03|4540.13|4539.53|1074
1630398300000|2021-08-31 08:25:00|4540.25|4539.65|4539.13|4538.53|4540.38|4539.78|4539.13|4538.53|1312
1630398600000|2021-08-31 08:30:00|4539|4538.4|4539.38|4538.78|4539.63|4539.03|4538.13|4537.53|2064
1630398900000|2021-08-31 08:35:00|4539.13|4538.53|4537.88|4537.28|4539.63|4539.03|4537.88|4537.28|1865
1630399200000|2021-08-31 08:40:00|4538|4537.4|4538.25|4537.65|4539.13|4538.53|4537.88|4537.28|1058
1630399500000|2021-08-31 08:45:00|4538.38|4537.78|4538.13|4537.53|4538.63|4538.03|4537.88|4537.28|701
1630399800000|2021-08-31 08:50:00|4538|4537.4|4537.88|4537.28|4538.5|4537.9|4537.88|4537.28|711
1630400100000|2021-08-31 08:55:00|4538|4537.4|4538.63|4538.03|4538.88|4538.28|4537.88|4537.28|655
1630400400000|2021-08-31 09:00:00|4538.5|4537.9|4538.13|4537.53|4538.88|4538.28|4537.63|4537.03|1035
1630400700000|2021-08-31 09:05:00|4538.25|4537.65|4538.88|4538.28|4539.88|4539.28|4538.13|4537.53|1743
1630401000000|2021-08-31 09:10:00|4538.63|4538.03|4538.13|4537.53|4539.13|4538.53|4538.13|4537.53|1315
1630401300000|2021-08-31 09:15:00|4538.25|4537.65|4538.63|4538.03|4538.88|4538.28|4538.13|4537.53|963
1630401600000|2021-08-31 09:20:00|4538.5|4537.9|4538.13|4537.53|4538.88|4538.28|4537.88|4537.28|1138
1630401900000|2021-08-31 09:25:00|4538.38|4537.78|4538.25|4537.65|4538.63|4538.03|4538.13|4537.53|605
1630402200000|2021-08-31 09:30:00|4538.13|4537.53|4537.88|4537.28|4538.38|4537.78|4537.63|4537.03|682
1630402500000|2021-08-31 09:35:00|4538|4537.4|4536.63|4536.03|4538.38|4537.78|4536.5|4535.9|1114
1630402800000|2021-08-31 09:40:00|4537.13|4536.53|4536.88|4536.28|4537.38|4536.78|4536.38|4535.78|842
1630403100000|2021-08-31 09:45:00|4537.13|4536.53|4536.75|4536.15|4537.13|4536.53|4536.13|4535.53|784
1630403400000|2021-08-31 09:50:00|4536.63|4536.03|4536.13|4535.53|4536.88|4536.28|4536.13|4535.53|656
1630403700000|2021-08-31 09:55:00|4536|4535.4|4536|4535.4|4536.38|4535.78|4535.63|4535.03|1385
1630404000000|2021-08-31 10:00:00|4535.88|4535.28|4536.88|4536.28|4537.13|4536.53|4535.88|4535.28|1106
1630404300000|2021-08-31 10:05:00|4536.75|4536.15|4536.63|4536.03|4537.13|4536.53|4535.88|4535.28|826
1630404600000|2021-08-31 10:10:00|4536.38|4535.78|4536.38|4535.78|4536.75|4536.15|4535.75|4535.15|589
1630404900000|2021-08-31 10:15:00|4536.63|4536.03|4536.13|4535.53|4536.63|4536.03|4535.63|4535.03|774
1630405200000|2021-08-31 10:20:00|4535.88|4535.28|4534.88|4534.28|4535.88|4535.28|4534.88|4534.28|748
1630405500000|2021-08-31 10:25:00|4535.13|4534.53|4534.63|4534.03|4535.13|4534.53|4533.13|4532.53|3839
1630405800000|2021-08-31 10:30:00|4534.75|4534.15|4533.38|4532.78|4534.88|4534.28|4533.25|4532.65|1195
1630406100000|2021-08-31 10:35:00|4533.25|4532.65|4532.63|4532.03|4533.38|4532.78|4530.38|4529.78|4652
1630406400000|2021-08-31 10:40:00|4532.38|4531.78|4533.38|4532.78|4533.88|4533.28|4531.88|4531.28|2061
1630406700000|2021-08-31 10:45:00|4533.25|4532.65|4530.13|4529.53|4533.25|4532.65|4528.38|4527.78|6619
1630407000000|2021-08-31 10:50:00|4530.25|4529.65|4527.88|4527.28|4530.63|4530.03|4525.63|4525.03|6638
1630407300000|2021-08-31 10:55:00|4527.75|4527.15|4527.63|4527.03|4528.13|4527.53|4525.25|4524.65|3647
1630407600000|2021-08-31 11:00:00|4527.38|4526.78|4527.88|4527.28|4528.13|4527.53|4525|4524.4|3870
1630407900000|2021-08-31 11:05:00|4527.63|4527.03|4529.88|4529.28|4530.13|4529.53|4527.25|4526.65|3390
1630408200000|2021-08-31 11:10:00|4529.63|4529.03|4529.63|4529.03|4530.63|4530.03|4529.13|4528.53|2298
1630408500000|2021-08-31 11:15:00|4529.5|4528.9|4530.88|4530.28|4531.13|4530.53|4528.88|4528.28|1710
1630408800000|2021-08-31 11:20:00|4530.63|4530.03|4529.88|4529.28|4531.38|4530.78|4528.88|4528.28|2275
1630409100000|2021-08-31 11:25:00|4529.75|4529.15|4529.25|4528.65|4530.63|4530.03|4526.38|4525.78|4286
1630409400000|2021-08-31 11:30:00|4529.13|4528.53|4527.38|4526.78|4529.63|4529.03|4526.38|4525.78|2603
1630409700000|2021-08-31 11:35:00|4527.5|4526.9|4528.63|4528.03|4529.63|4529.03|4527.13|4526.53|2239
1630410000000|2021-08-31 11:40:00|4528.38|4527.78|4529.63|4529.03|4530.13|4529.53|4526.38|4525.78|2881
1630410300000|2021-08-31 11:45:00|4529.38|4528.78|4526.88|4526.28|4529.5|4528.9|4526.63|4526.03|2395
1630410600000|2021-08-31 11:50:00|4526.75|4526.15|4526.5|4525.9|4527.88|4527.28|4525.88|4525.28|2348
1630410900000|2021-08-31 11:55:00|4526.63|4526.03|4526.63|4526.03|4526.88|4526.28|4525.88|4525.28|1323
1630411200000|2021-08-31 12:00:00|4526.5|4525.9|4526.13|4525.53|4526.88|4526.28|4524.38|4523.78|4286
1630411500000|2021-08-31 12:05:00|4526.25|4525.65|4526.38|4525.78|4527|4526.4|4525.88|4525.28|2600
1630411800000|2021-08-31 12:10:00|4526.13|4525.53|4525.88|4525.28|4527.5|4526.9|4525.13|4524.53|3260
1630412100000|2021-08-31 12:15:00|4525.75|4525.15|4524.63|4524.03|4526|4525.4|4524.13|4523.53|2287
1630412400000|2021-08-31 12:20:00|4524.5|4523.9|4522.63|4522.03|4524.63|4524.03|4521.13|4520.53|6635
1630412700000|2021-08-31 12:25:00|4522.88|4522.28|4521.13|4520.53|4522.88|4522.28|4520.63|4520.03|3348
1630413000000|2021-08-31 12:30:00|4521.25|4520.65|4521.13|4520.53|4521.75|4521.15|4520.13|4519.53|4350
1630413300000|2021-08-31 12:35:00|4520.88|4520.28|4521.63|4521.03|4521.88|4521.28|4519.25|4518.65|5225
1630413600000|2021-08-31 12:40:00|4521.5|4520.9|4523.38|4522.78|4523.63|4523.03|4521.38|4520.78|3214
1630413900000|2021-08-31 12:45:00|4523.13|4522.53|4524.38|4523.78|4524.38|4523.78|4522.88|4522.28|2389
1630414200000|2021-08-31 12:50:00|4524.25|4523.65|4523.38|4522.78|4524.38|4523.78|4522.75|4522.15|3187
1630414500000|2021-08-31 12:55:00|4523.88|4523.28|4525.13|4524.53|4525.13|4524.53|4523.38|4522.78|2361
1630414800000|2021-08-31 13:00:00|4525.38|4524.78|4525.13|4524.53|4526.13|4525.53|4523.63|4523.03|5346
1630415100000|2021-08-31 13:05:00|4524.88|4524.28|4524.25|4523.65|4525.13|4524.53|4523.63|4523.03|2680
1630415400000|2021-08-31 13:10:00|4524.13|4523.53|4524.88|4524.28|4525.63|4525.03|4523.88|4523.28|2210
1630415700000|2021-08-31 13:15:00|4524.75|4524.15|4526.88|4526.28|4527.13|4526.53|4524.63|4524.03|3589
1630416000000|2021-08-31 13:20:00|4527|4526.4|4527.88|4527.28|4527.88|4527.28|4526.88|4526.28|2449
1630416300000|2021-08-31 13:25:00|4528.13|4527.53|4527.63|4527.03|4529.63|4529.03|4527.13|4526.53|9237
1630416600000|2021-08-31 13:30:00|4527.53|4527.13|4523.03|4522.63|4528.78|4528.38|4521.53|4521.13|42316
1630416900000|2021-08-31 13:35:00|4522.78|4522.38|4522.28|4521.88|4523.78|4523.38|4521.28|4520.88|22031
1630417200000|2021-08-31 13:40:00|4522.03|4521.63|4521.28|4520.88|4523.28|4522.88|4520.53|4520.13|13395
1630417500000|2021-08-31 13:45:00|4521.53|4521.13|4521.53|4521.13|4522.28|4521.88|4519.03|4518.63|18356
1630417800000|2021-08-31 13:50:00|4521.28|4520.88|4517.53|4517.13|4521.4|4521|4516.28|4515.88|20659
1630418100000|2021-08-31 13:55:00|4517.28|4516.88|4517.78|4517.38|4521.28|4520.88|4515.78|4515.38|17522
1630418400000|2021-08-31 14:00:00|4517.65|4517.25|4521.03|4520.63|4521.53|4521.13|4516.78|4516.38|21657
1630418700000|2021-08-31 14:05:00|4520.78|4520.38|4524.03|4523.63|4524.28|4523.88|4519.78|4519.38|23661
1630419000000|2021-08-31 14:10:00|4524.18|4523.78|4525.68|4525.28|4525.93|4525.53|4522.68|4522.28|18174
1630419300000|2021-08-31 14:15:00|4525.43|4525.03|4525.18|4524.78|4526.18|4525.78|4523.18|4522.78|17602
1630419600000|2021-08-31 14:20:00|4524.93|4524.53|4521.43|4521.03|4525.18|4524.78|4521.43|4521.03|18047
1630419900000|2021-08-31 14:25:00|4521.3|4520.9|4522.93|4522.53|4523.18|4522.78|4519.93|4519.53|12933
1630420200000|2021-08-31 14:30:00|4522.68|4522.28|4523.93|4523.53|4525.68|4525.28|4521.43|4521.03|15386
1630420500000|2021-08-31 14:35:00|4523.68|4523.28|4525.93|4525.53|4526.18|4525.78|4521.93|4521.53|13088
1630420800000|2021-08-31 14:40:00|4526.18|4525.78|4524.68|4524.28|4526.18|4525.78|4523.93|4523.53|11317
1630421100000|2021-08-31 14:45:00|4524.93|4524.53|4526.05|4525.65|4527.68|4527.28|4524.93|4524.53|12843
1630421400000|2021-08-31 14:50:00|4525.93|4525.53|4524.93|4524.53|4526.18|4525.78|4524.18|4523.78|9949
1630421700000|2021-08-31 14:55:00|4525.18|4524.78|4527.3|4526.9|4527.3|4526.9|4524.93|4524.53|8948
1630422000000|2021-08-31 15:00:00|4527.43|4527.03|4523.93|4523.53|4528.18|4527.78|4523.43|4523.03|14773
1630422300000|2021-08-31 15:05:00|4523.68|4523.28|4525.93|4525.53|4526.93|4526.53|4523.43|4523.03|10567
1630422600000|2021-08-31 15:10:00|4525.68|4525.28|4525.18|4524.78|4526.18|4525.78|4524.43|4524.03|7344
1630422900000|2021-08-31 15:15:00|4525.43|4525.03|4529.43|4529.03|4529.93|4529.53|4525.43|4525.03|12370
1630423200000|2021-08-31 15:20:00|4529.68|4529.28|4529.18|4528.78|4531.43|4531.03|4528.68|4528.28|13351
1630423500000|2021-08-31 15:25:00|4529.43|4529.03|4528.18|4527.78|4529.43|4529.03|4527.68|4527.28|10630
1630423800000|2021-08-31 15:30:00|4527.93|4527.53|4529.68|4529.28|4529.93|4529.53|4527.68|4527.28|8482
1630424100000|2021-08-31 15:35:00|4529.93|4529.53|4529.93|4529.53|4530.93|4530.53|4529.18|4528.78|8942
1630424400000|2021-08-31 15:40:00|4529.8|4529.4|4530.93|4530.53|4531.43|4531.03|4529.68|4529.28|7643
1630424700000|2021-08-31 15:45:00|4530.68|4530.28|4530.93|4530.53|4531.18|4530.78|4530.18|4529.78|6220
1630425000000|2021-08-31 15:50:00|4531.18|4530.78|4530.43|4530.03|4531.18|4530.78|4529.68|4529.28|5118
1630425300000|2021-08-31 15:55:00|4530.68|4530.28|4529.93|4529.53|4530.93|4530.53|4529.93|4529.53|5100
1630425600000|2021-08-31 16:00:00|4530.18|4529.78|4529.18|4528.78|4530.18|4529.78|4528.18|4527.78|8859
1630425900000|2021-08-31 16:05:00|4528.93|4528.53|4529.68|4529.28|4530.43|4530.03|4528.93|4528.53|4812
1630426200000|2021-08-31 16:10:00|4529.43|4529.03|4528.93|4528.53|4529.43|4529.03|4528.43|4528.03|5047
1630426500000|2021-08-31 16:15:00|4529.18|4528.78|4528.43|4528.03|4529.18|4528.78|4528.18|4527.78|5175
1630426800000|2021-08-31 16:20:00|4528.18|4527.78|4529.43|4529.03|4529.93|4529.53|4527.93|4527.53|6750
1630427100000|2021-08-31 16:25:00|4529.55|4529.15|4530.93|4530.53|4531.18|4530.78|4529.43|4529.03|6211
1630427400000|2021-08-31 16:30:00|4530.68|4530.28|4530.93|4530.53|4531.05|4530.65|4529.93|4529.53|6936
1630427700000|2021-08-31 16:35:00|4531.18|4530.78|4530.43|4530.03|4531.18|4530.78|4530.05|4529.65|3947
1630428000000|2021-08-31 16:40:00|4530.56|4530.16|4530.31|4529.91|4530.93|4530.53|4529.81|4529.41|3720
1630428300000|2021-08-31 16:45:00|4530.06|4529.66|4529.56|4529.16|4530.56|4530.16|4529.06|4528.66|4447
1630428600000|2021-08-31 16:50:00|4529.31|4528.91|4529.06|4528.66|4529.81|4529.41|4528.81|4528.41|3866
1630428900000|2021-08-31 16:55:00|4528.93|4528.53|4529.56|4529.16|4529.81|4529.41|4528.81|4528.41|4791
1630429200000|2021-08-31 17:00:00|4529.31|4528.91|4528.31|4527.91|4529.31|4528.91|4527.56|4527.16|6697
1630429500000|2021-08-31 17:05:00|4528.43|4528.03|4526.06|4525.66|4528.56|4528.16|4526.06|4525.66|7246
1630429800000|2021-08-31 17:10:00|4526.18|4525.78|4526.81|4526.41|4527.06|4526.66|4526.06|4525.66|4467
1630430100000|2021-08-31 17:15:00|4526.68|4526.28|4524.81|4524.41|4526.81|4526.41|4524.56|4524.16|8363
1630430400000|2021-08-31 17:20:00|4524.93|4524.53|4522.06|4521.66|4525.31|4524.91|4521.56|4521.16|16580
1630430700000|2021-08-31 17:25:00|4521.81|4521.41|4522.81|4522.41|4523.31|4522.91|4520.81|4520.41|11561
1630431000000|2021-08-31 17:30:00|4522.56|4522.16|4521.31|4520.91|4522.81|4522.41|4521.31|4520.91|7078
1630431300000|2021-08-31 17:35:00|4521.56|4521.16|4522.81|4522.41|4523.06|4522.66|4521.06|4520.66|7368
1630431600000|2021-08-31 17:40:00|4522.93|4522.53|4523.81|4523.41|4523.81|4523.41|4522.81|4522.41|5827
1630431900000|2021-08-31 17:45:00|4523.68|4523.28|4524.81|4524.41|4524.81|4524.41|4523.31|4522.91|4772
1630432200000|2021-08-31 17:50:00|4524.56|4524.16|4524.56|4524.16|4525.31|4524.91|4524.43|4524.03|4485
1630432500000|2021-08-31 17:55:00|4524.43|4524.03|4525.31|4524.91|4525.56|4525.16|4523.81|4523.41|5911
1630432800000|2021-08-31 18:00:00|4525.56|4525.16|4523.81|4523.41|4525.81|4525.41|4523.81|4523.41|7120
1630433100000|2021-08-31 18:05:00|4523.56|4523.16|4523.06|4522.66|4524.06|4523.66|4522.31|4521.91|7482
1630433400000|2021-08-31 18:10:00|4523.31|4522.91|4523.56|4523.16|4523.81|4523.41|4522.31|4521.91|5312
1630433700000|2021-08-31 18:15:00|4523.81|4523.41|4523.31|4522.91|4524.56|4524.16|4523.06|4522.66|5725
1630434000000|2021-08-31 18:20:00|4523.56|4523.16|4523.81|4523.41|4524.56|4524.16|4523.06|4522.66|5379
1630434300000|2021-08-31 18:25:00|4524.06|4523.66|4523.06|4522.66|4524.56|4524.16|4522.31|4521.91|5519
1630434600000|2021-08-31 18:30:00|4523.18|4522.78|4524.81|4524.41|4524.93|4524.53|4522.81|4522.41|6478
1630434900000|2021-08-31 18:35:00|4524.93|4524.53|4523.31|4522.91|4525.06|4524.66|4523.31|4522.91|5241
1630435200000|2021-08-31 18:40:00|4523.43|4523.03|4522.56|4522.16|4524.31|4523.91|4522.31|4521.91|5713
1630435500000|2021-08-31 18:45:00|4522.81|4522.41|4521.06|4520.66|4522.81|4522.41|4520.31|4519.91|10338
1630435800000|2021-08-31 18:50:00|4521.31|4520.91|4521.81|4521.41|4523.06|4522.66|4521.06|4520.66|7200
1630436100000|2021-08-31 18:55:00|4521.56|4521.16|4525.31|4524.91|4525.56|4525.16|4521.56|4521.16|9085
1630436400000|2021-08-31 19:00:00|4525.56|4525.16|4524.31|4523.91|4526.06|4525.66|4523.56|4523.16|8779
1630436700000|2021-08-31 19:05:00|4524.06|4523.66|4522.06|4521.66|4524.06|4523.66|4521.81|4521.41|8613
1630437000000|2021-08-31 19:10:00|4521.93|4521.53|4520.81|4520.41|4522.56|4522.16|4520.81|4520.41|9155
1630437300000|2021-08-31 19:15:00|4520.93|4520.53|4521.06|4520.66|4521.81|4521.41|4520.56|4520.16|6776
1630437600000|2021-08-31 19:20:00|4520.93|4520.53|4521.81|4521.41|4521.81|4521.41|4519.06|4518.66|13644
1630437900000|2021-08-31 19:25:00|4521.68|4521.28|4519.4|4519|4522.06|4521.66|4518.9|4518.5|8694
1630438200000|2021-08-31 19:30:00|4519.15|4518.75|4521.9|4521.5|4521.9|4521.5|4518.4|4518|13515
1630438500000|2021-08-31 19:35:00|4521.77|4521.37|4522.65|4522.25|4522.9|4522.5|4520.15|4519.75|15103
1630438800000|2021-08-31 19:40:00|4522.4|4522|4523.65|4523.25|4523.65|4523.25|4521.15|4520.75|13390
1630439100000|2021-08-31 19:45:00|4523.9|4523.5|4524.9|4524.5|4525.15|4524.75|4522.9|4522.5|15570
1630439400000|2021-08-31 19:50:00|4523.9|4523.5|4521.15|4520.75|4524.15|4523.75|4520.4|4520|41251
1630439700000|2021-08-31 19:55:00|4521.4|4521|4523.15|4522.75|4526.65|4526.25|4520.9|4520.5|179034
1630440000000|2021-08-31 20:00:00|4522.85|4522.45|4526.45|4525.85|4528.45|4527.85|4522.45|4521.85|57958
1630440300000|2021-08-31 20:05:00|4526.2|4525.6|4528.2|4527.6|4528.45|4527.85|4526.2|4525.6|11242
1630440600000|2021-08-31 20:10:00|4527.95|4527.35|4528.95|4528.35|4529.45|4528.85|4527.45|4526.85|14436
1630440900000|2021-08-31 20:15:00|4528.7|4528.1|4528.7|4528.1|4528.95|4528.35|4528.07|4527.47|1034
1630441200000|2021-08-31 20:20:00|4528.82|4528.22|4529.7|4529.1|4529.7|4529.1|4528.7|4528.1|1021
1630441500000|2021-08-31 20:25:00|4529.45|4528.85|4530.2|4529.6|4530.45|4529.85|4529.45|4528.85|991
1630441800000|2021-08-31 20:30:00|4530.45|4529.85|4529.95|4529.35|4530.45|4529.85|4529.7|4529.1|1071
1630442100000|2021-08-31 20:35:00|4529.7|4529.1|4530.2|4529.6|4530.2|4529.6|4529.2|4528.6|949
1630442400000|2021-08-31 20:40:00|4530.45|4529.85|4530.45|4529.85|4530.95|4530.35|4530.45|4529.85|1020
1630442700000|2021-08-31 20:45:00|4530.2|4529.6|4530.45|4529.85|4530.45|4529.85|4530.2|4529.6|481
1630443000000|2021-08-31 20:50:00|4530.7|4530.1|4530.7|4530.1|4530.7|4530.1|4530.7|4530.1|550
1630443300000|2021-08-31 20:55:00|4530.95|4530.35|4530.99|4529.49|4531.02|4530.35|4529.7|4529.1|2162
1630443600000|2021-08-31 21:00:00|4530.73|4529.23|4530.55|4529.05|4530.95|4529.45|4530.55|4529.05|0
1630443900000|2021-08-31 21:05:00|4530.59|4529.09|4530.52|4529.02|4530.73|4529.23|4530.48|4528.98|0
1630444200000|2021-08-31 21:10:00|4530.48|4528.98|4530.59|4529.09|4530.59|4529.09|4530.45|4528.95|0
1630444500000|2021-08-31 21:15:00|4530.62|4529.12|4530.55|4529.05|4530.7|4529.2|4530.55|4529.05|0
1630444800000|2021-08-31 21:20:00|4530.59|4529.09|4530.55|4529.05|4530.59|4529.09|4530.55|4529.05|0
1630445100000|2021-08-31 21:25:00|4530.59|4529.09|4530.66|4529.16|4530.7|4529.2|4530.59|4529.09|0
1630445400000|2021-08-31 21:30:00|4530.62|4529.12|4530.41|4528.91|4530.7|4529.2|4530.34|4528.84|0
1630445700000|2021-08-31 21:35:00|4530.52|4529.02|4530.48|4528.98|4530.52|4529.02|4530.26|4528.76|0
1630446000000|2021-08-31 21:40:00|4530.45|4528.95|4530.14|4528.64|4530.48|4528.98|4530.14|4528.64|0
1630446300000|2021-08-31 21:45:00|4530.1|4528.6|4530.1|4528.6|4530.17|4528.67|4530.06|4528.56|0
1630446600000|2021-08-31 21:50:00|4530.14|4528.64|4530.25|4528.75|4530.25|4528.75|4530.14|4528.64|0
1630446900000|2021-08-31 21:55:00|4530.28|4528.78|4530.28|4528.78|4530.42|4528.92|4530.28|4528.78|0
1630447200000|2021-08-31 22:00:00|4530.32|4529.72|4530.95|4530.35|4531.45|4530.85|4529.95|4529.35|975
1630447500000|2021-08-31 22:05:00|4531.07|4530.47|4530.95|4530.35|4531.45|4530.85|4530.95|4530.35|433
1630447800000|2021-08-31 22:10:00|4531.2|4530.6|4530.7|4530.1|4531.2|4530.6|4530.7|4530.1|195
1630448100000|2021-08-31 22:15:00|4530.57|4529.97|4530.7|4530.1|4530.7|4530.1|4530.32|4529.72|166
1630448400000|2021-08-31 22:20:00|4530.82|4530.22|4529.45|4528.85|4530.82|4530.22|4529.32|4528.72|531
1630448700000|2021-08-31 22:25:00|4529.57|4528.97|4528.7|4528.1|4529.95|4529.35|4528.7|4528.1|524
1630449000000|2021-08-31 22:30:00|4528.57|4527.97|4529.2|4528.6|4529.32|4528.72|4528.57|4527.97|287
1630449300000|2021-08-31 22:35:00|4528.95|4528.35|4528.7|4528.1|4529.2|4528.6|4528.45|4527.85|285
1630449600000|2021-08-31 22:40:00|4528.45|4527.85|4529.2|4528.6|4529.2|4528.6|4528.45|4527.85|283
1630449900000|2021-08-31 22:45:00|4529.45|4528.85|4528.95|4528.35|4529.45|4528.85|4528.95|4528.35|341
1630450200000|2021-08-31 22:50:00|||||||||119
1630450500000|2021-08-31 22:55:00|4529.2|4528.6|4529.2|4528.6|4529.45|4528.85|4529.2|4528.6|213
1630450800000|2021-08-31 23:00:00|4529.45|4528.85|4528.45|4527.85|4529.7|4529.1|4528.45|4527.85|257
1630451100000|2021-08-31 23:05:00|4528.7|4528.1|4528.7|4528.1|4528.95|4528.35|4528.45|4527.85|212
1630451400000|2021-08-31 23:10:00|4528.57|4527.97|4528.2|4527.6|4528.57|4527.97|4528.2|4527.6|135
1630451700000|2021-08-31 23:15:00|4528.45|4527.85|4528.7|4528.1|4528.7|4528.1|4528.2|4527.6|194
1630452000000|2021-08-31 23:20:00|4528.82|4528.22|4528.7|4528.1|4528.95|4528.35|4528.45|4527.85|160
1630452300000|2021-08-31 23:25:00|4528.57|4527.97|4528.95|4528.35|4528.95|4528.35|4528.45|4527.85|180
1630452600000|2021-08-31 23:30:00|4528.7|4528.1|4529.45|4528.85|4529.45|4528.85|4528.7|4528.1|317
1630452900000|2021-08-31 23:35:00|4529.57|4528.97|4529.2|4528.6|4529.95|4529.35|4529.2|4528.6|394
1630453200000|2021-08-31 23:40:00|4529.45|4528.85|4529.95|4529.35|4530.07|4529.47|4529.2|4528.6|444
1630453500000|2021-08-31 23:45:00|4530.07|4529.47|4530.45|4529.85|4530.45|4529.85|4529.7|4529.1|448
1630453800000|2021-08-31 23:50:00|4530.57|4529.97|4530.95|4530.35|4530.95|4530.35|4530.07|4529.47|627
1630454100000|2021-08-31 23:55:00|4530.82|4530.22|4530.95|4530.35|4530.95|4530.35|4530.2|4529.6|479
1630454400000|2021-09-01 00:00:00|4531.2|4530.6|4530.7|4530.1|4531.45|4530.85|4529.95|4529.35|1452
1630454700000|2021-09-01 00:05:00|4530.57|4529.97|4531.45|4530.85|4531.95|4531.35|4530.45|4529.85|1718
1630455000000|2021-09-01 00:10:00|4531.57|4530.97|4531.2|4530.6|4531.7|4531.1|4530.7|4530.1|873
1630455300000|2021-09-01 00:15:00|4530.95|4530.35|4528.95|4528.35|4531.32|4530.72|4528.95|4528.35|1610
1630455600000|2021-09-01 00:20:00|4529.07|4528.47|4527.7|4527.1|4529.2|4528.6|4526.7|4526.1|2078
1630455900000|2021-09-01 00:25:00|4527.95|4527.35|4529.2|4528.6|4529.95|4529.35|4527.95|4527.35|995
1630456200000|2021-09-01 00:30:00|4529.32|4528.72|4529.2|4528.6|4529.7|4529.1|4528.7|4528.1|519
1630456500000|2021-09-01 00:35:00|4528.95|4528.35|4527.95|4527.35|4529.45|4528.85|4527.95|4527.35|436
1630456800000|2021-09-01 00:40:00|4528.2|4527.6|4527.7|4527.1|4529.07|4528.47|4527.7|4527.1|441
1630457100000|2021-09-01 00:45:00|4527.95|4527.35|4526.7|4526.1|4527.95|4527.35|4526.45|4525.85|740
1630457400000|2021-09-01 00:50:00|4526.82|4526.22|4527.45|4526.85|4527.82|4527.22|4526.7|4526.1|587
1630457700000|2021-09-01 00:55:00|4527.57|4526.97|4527.7|4527.1|4527.95|4527.35|4526.95|4526.35|349
1630458000000|2021-09-01 01:00:00|4527.45|4526.85|4527.7|4527.1|4527.95|4527.35|4526.95|4526.35|572
1630458300000|2021-09-01 01:05:00|4527.57|4526.97|4528.45|4527.85|4528.7|4528.1|4527.45|4526.85|516
1630458600000|2021-09-01 01:10:00|4528.32|4527.72|4528.2|4527.6|4528.45|4527.85|4527.95|4527.35|186
1630458900000|2021-09-01 01:15:00|4528.07|4527.47|4529.2|4528.6|4529.45|4528.85|4527.7|4527.1|489
1630459200000|2021-09-01 01:20:00|4529.32|4528.72|4528.7|4528.1|4529.45|4528.85|4528.45|4527.85|256
1630459500000|2021-09-01 01:25:00|4528.57|4527.97|4528.95|4528.35|4529.2|4528.6|4528.45|4527.85|259
1630459800000|2021-09-01 01:30:00|4528.7|4528.1|4528.2|4527.6|4529.7|4529.1|4527.45|4526.85|775
1630460100000|2021-09-01 01:35:00|4528.32|4527.72|4529.2|4528.6|4529.2|4528.6|4528.07|4527.47|398
1630460400000|2021-09-01 01:40:00|4529.07|4528.47|4529.45|4528.85|4530.95|4530.35|4528.95|4528.35|848
1630460700000|2021-09-01 01:45:00|4529.2|4528.6|4530.45|4529.85|4530.7|4530.1|4528.7|4528.1|595
1630461000000|2021-09-01 01:50:00|4530.32|4529.72|4531.2|4530.6|4531.2|4530.6|4529.7|4529.1|860
1630461300000|2021-09-01 01:55:00|4531.32|4530.72|4531.95|4531.35|4531.95|4531.35|4531.2|4530.6|781
1630461600000|2021-09-01 02:00:00|4532.2|4531.6|4534.2|4533.6|4534.32|4533.72|4532.2|4531.6|1727
1630461900000|2021-09-01 02:05:00|4534.32|4533.72|4533.95|4533.35|4534.7|4534.1|4533.95|4533.35|584
1630462200000|2021-09-01 02:10:00|4534.07|4533.47|4533.7|4533.1|4534.95|4534.35|4533.45|4532.85|1825
1630462500000|2021-09-01 02:15:00|4533.82|4533.22|4533.7|4533.1|4534.2|4533.6|4533.45|4532.85|682
1630462800000|2021-09-01 02:20:00|4533.57|4532.97|4533.95|4533.35|4533.95|4533.35|4533.45|4532.85|543
1630463100000|2021-09-01 02:25:00|4534.2|4533.6|4534.2|4533.6|4534.45|4533.85|4533.95|4533.35|417
1630463400000|2021-09-01 02:30:00|4534.32|4533.72|4534.7|4534.1|4535.2|4534.6|4534.2|4533.6|782
1630463700000|2021-09-01 02:35:00|4534.82|4534.22|4534.7|4534.1|4534.95|4534.35|4534.45|4533.85|473
1630464000000|2021-09-01 02:40:00|4534.45|4533.85|4533.7|4533.1|4534.57|4533.97|4533.7|4533.1|511
1630464300000|2021-09-01 02:45:00|4533.45|4532.85|4534.2|4533.6|4534.45|4533.85|4533.45|4532.85|426
1630464600000|2021-09-01 02:50:00|4534.45|4533.85|4534.45|4533.85|4534.95|4534.35|4534.2|4533.6|412
1630464900000|2021-09-01 02:55:00|4534.57|4533.97|4535.45|4534.85|4535.45|4534.85|4534.45|4533.85|487
1630465200000|2021-09-01 03:00:00|4535.7|4535.1|4535.45|4534.85|4535.95|4535.35|4535.2|4534.6|655
1630465500000|2021-09-01 03:05:00|4535.7|4535.1|4535.2|4534.6|4535.7|4535.1|4534.7|4534.1|424
1630465800000|2021-09-01 03:10:00|4535.32|4534.72|4535.7|4535.1|4535.95|4535.35|4534.7|4534.1|711
1630466100000|2021-09-01 03:15:00|4535.82|4535.22|4535.95|4535.35|4535.95|4535.35|4535.45|4534.85|308
1630466400000|2021-09-01 03:20:00|4536.07|4535.47|4536.2|4535.6|4536.45|4535.85|4535.95|4535.35|454
1630466700000|2021-09-01 03:25:00|4536.32|4535.72|4536.45|4535.85|4536.7|4536.1|4536.2|4535.6|921
1630467000000|2021-09-01 03:30:00|4536.2|4535.6|4535.7|4535.1|4536.2|4535.6|4535.2|4534.6|560
1630467300000|2021-09-01 03:35:00|4535.57|4534.97|4535.7|4535.1|4535.95|4535.35|4535.45|4534.85|428
1630467600000|2021-09-01 03:40:00|4535.57|4534.97|4535.7|4535.1|4535.7|4535.1|4535.45|4534.85|411
1630467900000|2021-09-01 03:45:00|4535.82|4535.22|4534.7|4534.1|4535.82|4535.22|4534.7|4534.1|492
1630468200000|2021-09-01 03:50:00|4534.95|4534.35|4534.95|4534.35|4535.2|4534.6|4534.7|4534.1|548
1630468500000|2021-09-01 03:55:00|4534.82|4534.22|4534.7|4534.1|4534.95|4534.35|4534.45|4533.85|566
1630468800000|2021-09-01 04:00:00|4534.82|4534.22|4535.2|4534.6|4535.45|4534.85|4534.7|4534.1|302
1630469100000|2021-09-01 04:05:00|4535.32|4534.72|4534.95|4534.35|4535.7|4535.1|4534.95|4534.35|292
1630469400000|2021-09-01 04:10:00|4535.2|4534.6|4534.95|4534.35|4535.2|4534.6|4534.7|4534.1|302
1630469700000|2021-09-01 04:15:00|4535.07|4534.47|4536.2|4535.6|4536.2|4535.6|4534.95|4534.35|340
1630470000000|2021-09-01 04:20:00|4536.07|4535.47|4535.7|4535.1|4536.2|4535.6|4535.7|4535.1|203
1630470300000|2021-09-01 04:25:00|4535.82|4535.22|4535.45|4534.85|4535.95|4535.35|4535.2|4534.6|244
1630470600000|2021-09-01 04:30:00|4535.57|4534.97|4535.7|4535.1|4535.95|4535.35|4535.45|4534.85|166
1630470900000|2021-09-01 04:35:00|4535.82|4535.22|4535.45|4534.85|4535.95|4535.35|4535.45|4534.85|123
1630471200000|2021-09-01 04:40:00|4535.57|4534.97|4535.2|4534.6|4535.7|4535.1|4535.2|4534.6|196
1630471500000|2021-09-01 04:45:00|4535.32|4534.72|4534.95|4534.35|4535.45|4534.85|4534.95|4534.35|248
1630471800000|2021-09-01 04:50:00|4534.82|4534.22|4534.7|4534.1|4534.95|4534.35|4534.7|4534.1|242
1630472100000|2021-09-01 04:55:00|4534.57|4533.97|4534.7|4534.1|4534.95|4534.35|4534.45|4533.85|343
1630472400000|2021-09-01 05:00:00|4534.82|4534.22|4534.95|4534.35|4535.45|4534.85|4534.7|4534.1|580
1630472700000|2021-09-01 05:05:00|4534.82|4534.22|4534.95|4534.35|4535.2|4534.6|4534.7|4534.1|293
1630473000000|2021-09-01 05:10:00|4535.2|4534.6|4534.95|4534.35|4535.45|4534.85|4534.7|4534.1|341
1630473300000|2021-09-01 05:15:00|4534.82|4534.22|4534.95|4534.35|4535.2|4534.6|4534.7|4534.1|463
1630473600000|2021-09-01 05:20:00|4534.82|4534.22|4534.95|4534.35|4535.2|4534.6|4534.7|4534.1|270
1630473900000|2021-09-01 05:25:00|4535.07|4534.47|4534.95|4534.35|4535.2|4534.6|4534.7|4534.1|315
1630474200000|2021-09-01 05:30:00|4535.2|4534.6|4535.45|4534.85|4535.45|4534.85|4534.95|4534.35|318
1630474500000|2021-09-01 05:35:00|4535.32|4534.72|4536.2|4535.6|4536.45|4535.85|4535.2|4534.6|746
1630474800000|2021-09-01 05:40:00|4535.95|4535.35|4537.95|4537.35|4538.45|4537.85|4535.95|4535.35|2135
1630475100000|2021-09-01 05:45:00|4538.07|4537.47|4537.95|4537.35|4538.2|4537.6|4537.45|4536.85|490
1630475400000|2021-09-01 05:50:00|4538.2|4537.6|4536.95|4536.35|4538.2|4537.6|4536.95|4536.35|585
1630475700000|2021-09-01 05:55:00|4537.07|4536.47|4537.2|4536.6|4537.32|4536.72|4536.95|4536.35|520
1630476000000|2021-09-01 06:00:00|4537.45|4536.85|4538.45|4537.85|4538.95|4538.35|4537.2|4536.6|1299
1630476300000|2021-09-01 06:05:00|4538.7|4538.1|4538.95|4538.35|4539.2|4538.6|4537.95|4537.35|979
1630476600000|2021-09-01 06:10:00|4539.2|4538.6|4538.95|4538.35|4539.7|4539.1|4538.7|4538.1|1059
1630476900000|2021-09-01 06:15:00|4539.07|4538.47|4538.2|4537.6|4539.07|4538.47|4538.2|4537.6|628
1630477200000|2021-09-01 06:20:00|4538.07|4537.47|4538.2|4537.6|4538.45|4537.85|4537.95|4537.35|518
1630477500000|2021-09-01 06:25:00|4538.45|4537.85|4538.2|4537.6|4538.7|4538.1|4537.95|4537.35|551
1630477800000|2021-09-01 06:30:00|4538.32|4537.72|4538.95|4538.35|4539.2|4538.6|4538.32|4537.72|478
1630478100000|2021-09-01 06:35:00|4539.07|4538.47|4538.95|4538.35|4539.2|4538.6|4538.7|4538.1|642
1630478400000|2021-09-01 06:40:00|4539.2|4538.6|4539.45|4538.85|4539.45|4538.85|4538.95|4538.35|594
1630478700000|2021-09-01 06:45:00|4539.32|4538.72|4539.2|4538.6|4539.7|4539.1|4539.2|4538.6|920
1630479000000|2021-09-01 06:50:00|4539.32|4538.72|4539.45|4538.85|4539.7|4539.1|4539.2|4538.6|430
1630479300000|2021-09-01 06:55:00|4539.57|4538.97|4540.45|4539.85|4541.2|4540.6|4539.57|4538.97|2115
1630479600000|2021-09-01 07:00:00|4540.7|4540.1|4541.2|4540.6|4541.45|4540.85|4540.57|4539.97|4872
1630479900000|2021-09-01 07:05:00|4541.45|4540.85|4540.7|4540.1|4541.7|4541.1|4540.2|4539.6|3002
1630480200000|2021-09-01 07:10:00|4540.82|4540.22|4540.95|4540.35|4541.95|4541.35|4540.45|4539.85|3605
1630480500000|2021-09-01 07:15:00|4541.07|4540.47|4541.45|4540.85|4541.95|4541.35|4540.7|4540.1|1951
1630480800000|2021-09-01 07:20:00|4541.57|4540.97|4541.2|4540.6|4542.32|4541.72|4541.07|4540.47|2697
1630481100000|2021-09-01 07:25:00|4541.45|4540.85|4540.45|4539.85|4541.45|4540.85|4539.95|4539.35|1455
1630481400000|2021-09-01 07:30:00|4540.7|4540.1|4540.07|4539.47|4541.45|4540.85|4539.95|4539.35|1689
1630481700000|2021-09-01 07:35:00|4540.2|4539.6|4540.95|4540.35|4541.2|4540.6|4539.95|4539.35|1576
1630482000000|2021-09-01 07:40:00|4540.82|4540.22|4541.45|4540.85|4541.7|4541.1|4540.7|4540.1|1073
1630482300000|2021-09-01 07:45:00|4541.7|4541.1|4541.7|4541.1|4541.7|4541.1|4541.2|4540.6|819
1630482600000|2021-09-01 07:50:00|4541.45|4540.85|4541.2|4540.6|4542.45|4541.85|4541.2|4540.6|2230
1630482900000|2021-09-01 07:55:00|4541.45|4540.85|4541.2|4540.6|4541.95|4541.35|4540.7|4540.1|1875
1630483200000|2021-09-01 08:00:00|4541.32|4540.72|4540.95|4540.35|4542.2|4541.6|4540.95|4540.35|1667
1630483500000|2021-09-01 08:05:00|4540.82|4540.22|4540.2|4539.6|4541.2|4540.6|4539.7|4539.1|2344
1630483800000|2021-09-01 08:10:00|4540.32|4539.72|4540.2|4539.6|4541.2|4540.6|4539.95|4539.35|1493
1630484100000|2021-09-01 08:15:00|4540.07|4539.47|4540.7|4540.1|4540.7|4540.1|4539.95|4539.35|1678
1630484400000|2021-09-01 08:20:00|4540.45|4539.85|4540.95|4540.35|4540.95|4540.35|4540.2|4539.6|1705
1630484700000|2021-09-01 08:25:00|4540.7|4540.1|4540.7|4540.1|4540.7|4540.1|4539.82|4539.22|1419
1630485000000|2021-09-01 08:30:00|4540.45|4539.85|4540.2|4539.6|4540.95|4540.35|4539.7|4539.1|3140
1630485300000|2021-09-01 08:35:00|4539.95|4539.35|4539.7|4539.1|4540.45|4539.85|4539.7|4539.1|1483
1630485600000|2021-09-01 08:40:00|4539.95|4539.35|4540.2|4539.6|4540.45|4539.85|4539.7|4539.1|1123
1630485900000|2021-09-01 08:45:00|4540.07|4539.47|4540.2|4539.6|4540.45|4539.85|4539.95|4539.35|640
1630486200000|2021-09-01 08:50:00|4540.32|4539.72|4540.2|4539.6|4540.45|4539.85|4539.7|4539.1|774
1630486500000|2021-09-01 08:55:00|4540.32|4539.72|4539.95|4539.35|4540.45|4539.85|4539.45|4538.85|1413
1630486800000|2021-09-01 09:00:00|4539.82|4539.22|4539.7|4539.1|4540.2|4539.6|4539.2|4538.6|1507
1630487100000|2021-09-01 09:05:00|4539.82|4539.22|4538.7|4538.1|4539.95|4539.35|4538.07|4537.47|1549
1630487400000|2021-09-01 09:10:00|4538.45|4537.85|4538.2|4537.6|4538.7|4538.1|4537.45|4536.85|1512
1630487700000|2021-09-01 09:15:00|4538.07|4537.47|4538.2|4537.6|4538.45|4537.85|4537.32|4536.72|780
1630488000000|2021-09-01 09:20:00|4538.07|4537.47|4537.45|4536.85|4538.07|4537.47|4536.7|4536.1|1589
1630488300000|2021-09-01 09:25:00|4537.32|4536.72|4538.2|4537.6|4538.45|4537.85|4536.95|4536.35|1688
1630488600000|2021-09-01 09:30:00|4538.32|4537.72|4539.45|4538.85|4539.7|4539.1|4537.95|4537.35|1329
1630488900000|2021-09-01 09:35:00|4539.2|4538.6|4538.95|4538.35|4539.45|4538.85|4538.7|4538.1|944
1630489200000|2021-09-01 09:40:00|4538.82|4538.22|4538.7|4538.1|4539.2|4538.6|4538.7|4538.1|751
1630489500000|2021-09-01 09:45:00|4538.57|4537.97|4536.95|4536.35|4538.57|4537.97|4536.2|4535.6|1767
1630489800000|2021-09-01 09:50:00|4537.07|4536.47|4536.7|4536.1|4537.45|4536.85|4536.45|4535.85|807
1630490100000|2021-09-01 09:55:00|4536.95|4536.35|4536.7|4536.1|4537.2|4536.6|4536.7|4536.1|1345
1630490400000|2021-09-01 10:00:00|4536.45|4535.85|4536.7|4536.1|4536.95|4536.35|4536.45|4535.85|1053
1630490700000|2021-09-01 10:05:00|4536.57|4535.97|4537.45|4536.85|4537.7|4537.1|4536.45|4535.85|1280
1630491000000|2021-09-01 10:10:00|4537.7|4537.1|4537.2|4536.6|4537.7|4537.1|4536.95|4536.35|474
1630491300000|2021-09-01 10:15:00|4537.07|4536.47|4536.45|4535.85|4537.45|4536.85|4535.95|4535.35|1103
1630491600000|2021-09-01 10:20:00|4536.57|4535.97|4537.2|4536.6|4537.45|4536.85|4536.45|4535.85|947
1630491900000|2021-09-01 10:25:00|4537.07|4536.47|4536.95|4536.35|4537.2|4536.6|4536.32|4535.72|1889
1630492200000|2021-09-01 10:30:00|4536.7|4536.1|4537.2|4536.6|4537.2|4536.6|4536.07|4535.47|1960
1630492500000|2021-09-01 10:35:00|4537.07|4536.47|4536.95|4536.35|4537.2|4536.6|4536.7|4536.1|798
1630492800000|2021-09-01 10:40:00|4536.82|4536.22|4537.45|4536.85|4537.7|4537.1|4536.82|4536.22|1075
1630493100000|2021-09-01 10:45:00|4537.57|4536.97|4538.2|4537.6|4538.2|4537.6|4537.45|4536.85|1125
1630493400000|2021-09-01 10:50:00|4538.45|4537.85|4538.7|4538.1|4538.95|4538.35|4538.07|4537.47|1922
1630493700000|2021-09-01 10:55:00|4538.95|4538.35|4539.45|4538.85|4539.82|4539.22|4538.7|4538.1|2100
1630494000000|2021-09-01 11:00:00|4539.7|4539.1|4538.2|4537.6|4539.95|4539.35|4538.2|4537.6|1761
1630494300000|2021-09-01 11:05:00|4537.95|4537.35|4537.7|4537.1|4538.45|4537.85|4537.2|4536.6|2329
1630494600000|2021-09-01 11:10:00|4537.57|4536.97|4537.7|4537.1|4537.7|4537.1|4536.7|4536.1|2338
1630494900000|2021-09-01 11:15:00|4537.57|4536.97|4538.2|4537.6|4538.2|4537.6|4537.45|4536.85|894
1630495200000|2021-09-01 11:20:00|4537.95|4537.35|4538.45|4537.85|4538.7|4538.1|4537.7|4537.1|828
1630495500000|2021-09-01 11:25:00|4538.2|4537.6|4537.7|4537.1|4538.7|4538.1|4537.7|4537.1|695
1630495800000|2021-09-01 11:30:00|4537.57|4536.97|4538.95|4538.35|4539.2|4538.6|4537.45|4536.85|1255
1630496100000|2021-09-01 11:35:00|4538.7|4538.1|4538.7|4538.1|4538.95|4538.35|4538.45|4537.85|725
1630496400000|2021-09-01 11:40:00|4538.57|4537.97|4538.95|4538.35|4538.95|4538.35|4538.45|4537.85|433
1630496700000|2021-09-01 11:45:00|4538.82|4538.22|4538.95|4538.35|4539.45|4538.85|4538.45|4537.85|534
1630497000000|2021-09-01 11:50:00|4538.82|4538.22|4538.7|4538.1|4539.2|4538.6|4538.45|4537.85|994
1630497300000|2021-09-01 11:55:00|4538.57|4537.97|4539.45|4538.85|4539.45|4538.85|4538.2|4537.6|1045
1630497600000|2021-09-01 12:00:00|4539.7|4539.1|4539.45|4538.85|4539.95|4539.35|4539.2|4538.6|1868
1630497900000|2021-09-01 12:05:00|4539.32|4538.72|4539.95|4539.35|4539.95|4539.35|4539.2|4538.6|1447
1630498200000|2021-09-01 12:10:00|4539.82|4539.22|4540.82|4540.22|4540.95|4540.35|4539.7|4539.1|1192
1630498500000|2021-09-01 12:15:00|4540.95|4540.35|4540.57|4539.97|4541.82|4541.22|4539.95|4539.35|5995
1630498800000|2021-09-01 12:20:00|4540.7|4540.1|4539.82|4539.22|4540.95|4540.35|4539.45|4538.85|1940
1630499100000|2021-09-01 12:25:00|4539.7|4539.1|4539.45|4538.85|4540.2|4539.6|4539.2|4538.6|1786
1630499400000|2021-09-01 12:30:00|4539.57|4538.97|4540.2|4539.6|4540.7|4540.1|4539.45|4538.85|1469
1630499700000|2021-09-01 12:35:00|4540.07|4539.47|4538.95|4538.35|4540.07|4539.47|4538.2|4537.6|2030
1630500000000|2021-09-01 12:40:00|4538.7|4538.1|4538.45|4537.85|4538.95|4538.35|4537.95|4537.35|1187
1630500300000|2021-09-01 12:45:00|4538.7|4538.1|4538.2|4537.6|4538.7|4538.1|4536.95|4536.35|2623
1630500600000|2021-09-01 12:50:00|4538.32|4537.72|4536.95|4536.35|4538.45|4537.85|4536.7|4536.1|2257
1630500900000|2021-09-01 12:55:00|4537.07|4536.47|4536.7|4536.1|4537.7|4537.1|4536.7|4536.1|2006
1630501200000|2021-09-01 13:00:00|4536.57|4535.97|4534.7|4534.1|4537.45|4536.85|4534.7|4534.1|4993
1630501500000|2021-09-01 13:05:00|4534.95|4534.35|4533.7|4533.1|4535.45|4534.85|4531.95|4531.35|10913
1630501800000|2021-09-01 13:10:00|4533.57|4532.97|4533.7|4533.1|4534.2|4533.6|4533.2|4532.6|3898
1630502100000|2021-09-01 13:15:00|4533.57|4532.97|4532.45|4531.85|4533.7|4533.1|4532.45|4531.85|4459
1630502400000|2021-09-01 13:20:00|4532.57|4531.97|4532.82|4532.22|4533.45|4532.85|4530.45|4529.85|7357
1630502700000|2021-09-01 13:25:00|4532.7|4532.1|4531.7|4531.1|4532.95|4532.35|4531.45|4530.85|5764
1630503000000|2021-09-01 13:30:00|4531.6|4531.2|4531.1|4530.7|4532.35|4531.95|4528.85|4528.45|40363
1630503300000|2021-09-01 13:35:00|4530.85|4530.45|4529.35|4528.95|4531.35|4530.95|4528.85|4528.45|21380
1630503600000|2021-09-01 13:40:00|4529.6|4529.2|4529.6|4529.2|4529.85|4529.45|4526.6|4526.2|16947
1630503900000|2021-09-01 13:45:00|4529.35|4528.95|4531.85|4531.45|4532.6|4532.2|4529.1|4528.7|19713
1630504200000|2021-09-01 13:50:00|4531.6|4531.2|4532.35|4531.95|4532.85|4532.45|4529.6|4529.2|14594
1630504500000|2021-09-01 13:55:00|4532.1|4531.7|4526.22|4525.82|4532.1|4531.7|4524.35|4523.95|22756
1630504800000|2021-09-01 14:00:00|4526.1|4525.7|4530.1|4529.7|4532.1|4531.7|4526.1|4525.7|34632
1630505100000|2021-09-01 14:05:00|4530.22|4529.82|4530.35|4529.95|4530.6|4530.2|4528.6|4528.2|15708
1630505400000|2021-09-01 14:10:00|4530.6|4530.2|4529.74|4529.34|4530.99|4530.59|4527.24|4526.84|15115
1630505700000|2021-09-01 14:15:00|4529.86|4529.46|4528.49|4528.09|4529.99|4529.59|4527.49|4527.09|13604
1630506000000|2021-09-01 14:20:00|4527.99|4527.59|4527.74|4527.34|4529.74|4529.34|4527.24|4526.84|13673
1630506300000|2021-09-01 14:25:00|4527.49|4527.09|4528.49|4528.09|4529.24|4528.84|4527.24|4526.84|11162
1630506600000|2021-09-01 14:30:00|4528.74|4528.34|4528.74|4528.34|4529.99|4529.59|4528.49|4528.09|11156
1630506900000|2021-09-01 14:35:00|4528.61|4528.21|4530.74|4530.34|4530.74|4530.34|4527.49|4527.09|12008
1630507200000|2021-09-01 14:40:00|4530.49|4530.09|4530.49|4530.09|4530.74|4530.34|4529.74|4529.34|8912
1630507500000|2021-09-01 14:45:00|4530.24|4529.84|4531.24|4530.84|4532.24|4531.84|4530.24|4529.84|10059
1630507800000|2021-09-01 14:50:00|4531.36|4530.96|4530.99|4530.59|4531.74|4531.34|4530.36|4529.96|8242
1630508100000|2021-09-01 14:55:00|4531.24|4530.84|4531.99|4531.59|4531.99|4531.59|4530.49|4530.09|5897
1630508400000|2021-09-01 15:00:00|4531.74|4531.34|4529.24|4528.84|4532.74|4532.34|4528.74|4528.34|10370
1630508700000|2021-09-01 15:05:00|4528.99|4528.59|4531.24|4530.84|4531.24|4530.84|4528.24|4527.84|8148
1630509000000|2021-09-01 15:10:00|4530.99|4530.59|4530.49|4530.09|4531.99|4531.59|4529.74|4529.34|8002
1630509300000|2021-09-01 15:15:00|4530.24|4529.84|4529.49|4529.09|4531.24|4530.84|4528.74|4528.34|8606
1630509600000|2021-09-01 15:20:00|4529.74|4529.34|4527.99|4527.59|4529.74|4529.34|4527.24|4526.84|9352
1630509900000|2021-09-01 15:25:00|4527.74|4527.34|4529.24|4528.84|4529.74|4529.34|4527.49|4527.09|7968
1630510200000|2021-09-01 15:30:00|4528.99|4528.59|4530.99|4530.59|4531.24|4530.84|4528.74|4528.34|9401
1630510500000|2021-09-01 15:35:00|4531.11|4530.71|4530.24|4529.84|4531.24|4530.84|4530.11|4529.71|5390
1630510800000|2021-09-01 15:40:00|4530.11|4529.71|4529.99|4529.59|4530.49|4530.09|4529.49|4529.09|4385
1630511100000|2021-09-01 15:45:00|4530.24|4529.84|4529.49|4529.09|4530.36|4529.96|4528.49|4528.09|4658
1630511400000|2021-09-01 15:50:00|4529.61|4529.21|4530.24|4529.84|4530.74|4530.34|4529.24|4528.84|4071
1630511700000|2021-09-01 15:55:00|4530.49|4530.09|4529.74|4529.34|4530.86|4530.46|4529.74|4529.34|4259
1630512000000|2021-09-01 16:00:00|4529.49|4529.09|4530.99|4530.59|4531.24|4530.84|4529.49|4529.09|5742
1630512300000|2021-09-01 16:05:00|4530.86|4530.46|4531.74|4531.34|4531.99|4531.59|4530.86|4530.46|6251
1630512600000|2021-09-01 16:10:00|4531.49|4531.09|4531.99|4531.59|4532.49|4532.09|4531.49|4531.09|3876
1630512900000|2021-09-01 16:15:00|4531.74|4531.34|4531.99|4531.59|4532.49|4532.09|4531.49|4531.09|4731
1630513200000|2021-09-01 16:20:00|4532.24|4531.84|4532.49|4532.09|4532.49|4532.09|4531.99|4531.59|4247
1630513500000|2021-09-01 16:25:00|4532.61|4532.21|4532.49|4532.09|4533.36|4532.96|4530.99|4530.59|12669
1630513800000|2021-09-01 16:30:00|4532.36|4531.96|4533.74|4533.34|4533.86|4533.46|4531.99|4531.59|4533
1630514100000|2021-09-01 16:35:00|4533.86|4533.46|4533.99|4533.59|4534.49|4534.09|4533.49|4533.09|5750
1630514400000|2021-09-01 16:40:00|4534.24|4533.84|4533.24|4532.84|4534.24|4533.84|4532.99|4532.59|3487
1630514700000|2021-09-01 16:45:00|4533.11|4532.71|4534.24|4533.84|4534.24|4533.84|4532.99|4532.59|3153
1630515000000|2021-09-01 16:50:00|4534.36|4533.96|4534.74|4534.34|4534.99|4534.59|4534.24|4533.84|5997
1630515300000|2021-09-01 16:55:00|4534.86|4534.46|4535.74|4535.34|4535.86|4535.46|4534.74|4534.34|7563
1630515600000|2021-09-01 17:00:00|4535.86|4535.46|4535.74|4535.34|4535.99|4535.59|4534.99|4534.59|5039
1630515900000|2021-09-01 17:05:00|4535.86|4535.46|4535.49|4535.09|4535.99|4535.59|4534.99|4534.59|3878
1630516200000|2021-09-01 17:10:00|4535.74|4535.34|4535.24|4534.84|4535.74|4535.34|4534.49|4534.09|5936
1630516500000|2021-09-01 17:15:00|4535.36|4534.96|4535.24|4534.84|4535.49|4535.09|4534.99|4534.59|3364
1630516800000|2021-09-01 17:20:00|4534.99|4534.59|4536.24|4535.84|4536.49|4536.09|4534.99|4534.59|5488
1630517100000|2021-09-01 17:25:00|4535.99|4535.59|4535.74|4535.34|4536.24|4535.84|4535.49|4535.09|4064
1630517400000|2021-09-01 17:30:00|4535.99|4535.59|4536.74|4536.34|4537.24|4536.84|4535.99|4535.59|3719
1630517700000|2021-09-01 17:35:00|4536.99|4536.59|4536.24|4535.84|4537.24|4536.84|4535.99|4535.59|5346
1630518000000|2021-09-01 17:40:00|4536.11|4535.71|4536.24|4535.84|4536.74|4536.34|4535.74|4535.34|3656
1630518300000|2021-09-01 17:45:00|4536.49|4536.09|4535.74|4535.34|4536.49|4536.09|4535.24|4534.84|3553
1630518600000|2021-09-01 17:50:00|4535.61|4535.21|4535.49|4535.09|4535.99|4535.59|4535.24|4534.84|1940
1630518900000|2021-09-01 17:55:00|4535.24|4534.84|4536.24|4535.84|4536.49|4536.09|4535.24|4534.84|3146
1630519200000|2021-09-01 18:00:00|4536.49|4536.09|4535.74|4535.34|4536.49|4536.09|4535.74|4535.34|3678
1630519500000|2021-09-01 18:05:00|4535.99|4535.59|4535.24|4534.84|4535.99|4535.59|4535.24|4534.84|2409
1630519800000|2021-09-01 18:10:00|4535.11|4534.71|4535.24|4534.84|4535.74|4535.34|4534.99|4534.59|3966
1630520100000|2021-09-01 18:15:00|4535.11|4534.71|4534.24|4533.84|4535.24|4534.84|4534.24|4533.84|3692
1630520400000|2021-09-01 18:20:00|4534.36|4533.96|4532.49|4532.09|4534.61|4534.21|4532.49|4532.09|8938
1630520700000|2021-09-01 18:25:00|4532.74|4532.34|4532.99|4532.59|4533.99|4533.59|4532.49|4532.09|9499
1630521000000|2021-09-01 18:30:00|4533.24|4532.84|4530.24|4529.84|4533.24|4532.84|4529.99|4529.59|12621
1630521300000|2021-09-01 18:35:00|4529.99|4529.59|4529.58|4529.18|4530.74|4530.34|4528.49|4528.09|15068
1630521600000|2021-09-01 18:40:00|4529.83|4529.43|4530.83|4530.43|4531.33|4530.93|4529.58|4529.18|11538
1630521900000|2021-09-01 18:45:00|4530.95|4530.55|4529.08|4528.68|4531.33|4530.93|4529.08|4528.68|7165
1630522200000|2021-09-01 18:50:00|4528.95|4528.55|4529.83|4529.43|4530.33|4529.93|4528.83|4528.43|8312
1630522500000|2021-09-01 18:55:00|4530.08|4529.68|4529.58|4529.18|4530.58|4530.18|4529.08|4528.68|5806
1630522800000|2021-09-01 19:00:00|4529.33|4528.93|4528.08|4527.68|4529.58|4529.18|4527.95|4527.55|9747
1630523100000|2021-09-01 19:05:00|4528.33|4527.93|4526.33|4525.93|4529.2|4528.8|4525.58|4525.18|12337
1630523400000|2021-09-01 19:10:00|4526.45|4526.05|4529.08|4528.68|4529.08|4528.68|4525.33|4524.93|11148
1630523700000|2021-09-01 19:15:00|4529.33|4528.93|4529.83|4529.43|4530.08|4529.68|4528.83|4528.43|8058
1630524000000|2021-09-01 19:20:00|4529.95|4529.55|4529.82|4529.42|4530.95|4530.55|4529.82|4529.42|6912
1630524300000|2021-09-01 19:25:00|4529.7|4529.3|4527.95|4527.55|4530.2|4529.8|4527.95|4527.55|7472
1630524600000|2021-09-01 19:30:00|4527.7|4527.3|4526.95|4526.55|4528.2|4527.8|4526.45|4526.05|12019
1630524900000|2021-09-01 19:35:00|4526.82|4526.42|4525.2|4524.8|4527.45|4527.05|4524.7|4524.3|12141
1630525200000|2021-09-01 19:40:00|4525.45|4525.05|4524.2|4523.8|4526.2|4525.8|4522.95|4522.55|16828
1630525500000|2021-09-01 19:45:00|4524.32|4523.92|4525.45|4525.05|4527.2|4526.8|4523.7|4523.3|12862
1630525800000|2021-09-01 19:50:00|4525.7|4525.3|4524.45|4524.05|4526.45|4526.05|4523.95|4523.55|17792
1630526100000|2021-09-01 19:55:00|4524.2|4523.8|4524.7|4524.3|4525.2|4524.8|4522.2|4521.8|54662
1630526400000|2021-09-01 20:00:00|4524.12|4523.52|4525.62|4525.02|4525.87|4525.27|4524.12|4523.52|23974
1630526700000|2021-09-01 20:05:00|4525.87|4525.27|4526.37|4525.77|4526.87|4526.27|4525.87|4525.27|6725
1630527000000|2021-09-01 20:10:00|4526.24|4525.64|4526.87|4526.27|4527.12|4526.52|4525.87|4525.27|4670
1630527300000|2021-09-01 20:15:00|4527.12|4526.52|4525.87|4525.27|4527.12|4526.52|4525.62|4525.02|1780
1630527600000|2021-09-01 20:20:00|4525.99|4525.39|4525.87|4525.27|4526.12|4525.52|4525.87|4525.27|385
1630527900000|2021-09-01 20:25:00|4525.62|4525.02|4525.87|4525.27|4525.87|4525.27|4525.62|4525.02|387
1630528200000|2021-09-01 20:30:00|4525.74|4525.14|4525.37|4524.77|4525.87|4525.27|4525.37|4524.77|648
1630528500000|2021-09-01 20:35:00|4525.62|4525.02|4525.37|4524.77|4525.62|4525.02|4525.37|4524.77|943
1630528800000|2021-09-01 20:40:00|4525.12|4524.52|4525.12|4524.52|4525.37|4524.77|4525.12|4524.52|1050
1630529100000|2021-09-01 20:45:00|4524.99|4524.39|4523.62|4523.02|4525.37|4524.77|4523.62|4523.02|1953
1630529400000|2021-09-01 20:50:00|4523.37|4522.77|4524.12|4523.52|4524.12|4523.52|4522.87|4522.27|1267
1630529700000|2021-09-01 20:55:00|4523.87|4523.27|4525.05|4523.55|4525.05|4524.14|4523.62|4523.02|796
1630530000000|2021-09-01 21:00:00|4524.98|4523.48|4525.31|4523.81|4525.31|4523.81|4524.8|4523.3|8
1630530300000|2021-09-01 21:05:00|4525.2|4523.7|4525.31|4523.81|4525.31|4523.81|4525.2|4523.7|0
1630530600000|2021-09-01 21:10:00|4525.24|4523.74|4525.13|4523.63|4525.24|4523.74|4525.13|4523.63|0
1630530900000|2021-09-01 21:15:00|4525.24|4523.74|4524.94|4523.44|4525.31|4523.81|4524.69|4523.19|0
1630531200000|2021-09-01 21:20:00|4524.62|4523.12|4524.69|4523.19|4524.87|4523.37|4524.32|4522.82|0
1630531500000|2021-09-01 21:25:00|4524.32|4522.82|4524.65|4523.15|4524.69|4523.19|4524.29|4522.79|0
1630531800000|2021-09-01 21:30:00|4524.54|4523.04|4524.69|4523.19|4524.69|4523.19|4524.54|4523.04|0
1630532100000|2021-09-01 21:35:00|4524.94|4523.44|4524.73|4523.23|4524.94|4523.44|4524.58|4523.08|0
1630532400000|2021-09-01 21:40:00|4524.69|4523.19|4524.4|4522.9|4524.94|4523.44|4524.07|4522.57|0
1630532700000|2021-09-01 21:45:00|4524.36|4522.86|4524.65|4523.15|4524.76|4523.26|4524.36|4522.86|0
1630533000000|2021-09-01 21:50:00|4524.73|4523.23|4524.73|4523.23|4524.73|4523.23|4524.73|4523.23|0
1630533300000|2021-09-01 21:55:00|4524.65|4523.15|4524.76|4523.26|4524.84|4523.34|4524.58|4523.08|0
1630533600000|2021-09-01 22:00:00|4524.74|4524.14|4525.37|4524.77|4525.49|4524.89|4524.12|4523.52|1099
1630533900000|2021-09-01 22:05:00|4525.62|4525.02|4525.62|4525.02|4525.87|4525.27|4524.87|4524.27|326
1630534200000|2021-09-01 22:10:00|4525.74|4525.14|4525.37|4524.77|4526.12|4525.52|4525.37|4524.77|301
1630534500000|2021-09-01 22:15:00|4525.49|4524.89|4526.12|4525.52|4526.12|4525.52|4525.49|4524.89|121
1630534800000|2021-09-01 22:20:00|4525.87|4525.27|4525.87|4525.27|4525.99|4525.39|4525.62|4525.02|230
1630535100000|2021-09-01 22:25:00|4525.74|4525.14|4525.62|4525.02|4525.87|4525.27|4525.62|4525.02|72
1630535400000|2021-09-01 22:30:00|4525.87|4525.27|4526.12|4525.52|4526.37|4525.77|4525.87|4525.27|203
1630535700000|2021-09-01 22:35:00|4526.24|4525.64|4525.87|4525.27|4526.37|4525.77|4525.87|4525.27|117
1630536000000|2021-09-01 22:40:00|4525.99|4525.39|4525.87|4525.27|4526.12|4525.52|4525.87|4525.27|90
1630536300000|2021-09-01 22:45:00|4525.74|4525.14|4525.62|4525.02|4525.87|4525.27|4525.37|4524.77|173
1630536600000|2021-09-01 22:50:00|4525.37|4524.77|4525.12|4524.52|4525.37|4524.77|4525.12|4524.52|118
1630536900000|2021-09-01 22:55:00|4524.99|4524.39|4525.12|4524.52|4525.12|4524.52|4524.37|4523.77|574
1630537200000|2021-09-01 23:00:00|4524.99|4524.39|4524.62|4524.02|4524.99|4524.39|4524.37|4523.77|106
1630537500000|2021-09-01 23:05:00|4524.87|4524.27|4524.62|4524.02|4524.87|4524.27|4524.49|4523.89|151
1630537800000|2021-09-01 23:10:00|4524.49|4523.89|4525.12|4524.52|4525.12|4524.52|4524.37|4523.77|203
1630538100000|2021-09-01 23:15:00|4524.87|4524.27|4524.37|4523.77|4525.12|4524.52|4524.37|4523.77|108
1630538400000|2021-09-01 23:20:00|4524.49|4523.89|4525.12|4524.52|4525.24|4524.64|4524.49|4523.89|167
1630538700000|2021-09-01 23:25:00|4524.99|4524.39|4524.87|4524.27|4525.12|4524.52|4524.87|4524.27|166
1630539000000|2021-09-01 23:30:00|4525.12|4524.52|4525.37|4524.77|4526.12|4525.52|4525.12|4524.52|312
1630539300000|2021-09-01 23:35:00|4525.49|4524.89|4526.12|4525.52|4526.12|4525.52|4525.37|4524.77|225
1630539600000|2021-09-01 23:40:00|4525.99|4525.39|4525.62|4525.02|4526.12|4525.52|4525.37|4524.77|384
1630539900000|2021-09-01 23:45:00|4525.49|4524.89|4525.12|4524.52|4525.87|4525.27|4524.87|4524.27|386
1630540200000|2021-09-01 23:50:00|4525.37|4524.77|4525.37|4524.77|4525.62|4525.02|4524.87|4524.27|207
1630540500000|2021-09-01 23:55:00|4525.24|4524.64|4525.62|4525.02|4525.62|4525.02|4525.12|4524.52|173
1630540800000|2021-09-02 00:00:00|4525.37|4524.77|4527.87|4527.27|4528.12|4527.52|4525.37|4524.77|2719
1630541100000|2021-09-02 00:05:00|4527.99|4527.39|4527.37|4526.77|4527.99|4527.39|4526.37|4525.77|1076
1630541400000|2021-09-02 00:10:00|4527.49|4526.89|4526.87|4526.27|4527.62|4527.02|4526.37|4525.77|575
1630541700000|2021-09-02 00:15:00|4526.99|4526.39|4525.37|4524.77|4527.12|4526.52|4524.12|4523.52|946
1630542000000|2021-09-02 00:20:00|4525.24|4524.64|4524.12|4523.52|4525.37|4524.77|4524.12|4523.52|496
1630542300000|2021-09-02 00:25:00|4523.99|4523.39|4521.87|4521.27|4524.12|4523.52|4519.87|4519.27|2503
1630542600000|2021-09-02 00:30:00|4521.74|4521.14|4521.62|4521.02|4522.12|4521.52|4521.12|4520.52|628
1630542900000|2021-09-02 00:35:00|4521.49|4520.89|4520.62|4520.02|4522.12|4521.52|4519.99|4519.39|883
1630543200000|2021-09-02 00:40:00|4520.87|4520.27|4519.37|4518.77|4521.12|4520.52|4518.62|4518.02|1486
1630543500000|2021-09-02 00:45:00|4519.12|4518.52|4518.87|4518.27|4519.37|4518.77|4518.37|4517.77|1140
1630543800000|2021-09-02 00:50:00|4518.62|4518.02|4519.37|4518.77|4519.62|4519.02|4518.62|4518.02|725
1630544100000|2021-09-02 00:55:00|4519.49|4518.89|4520.12|4519.52|4520.62|4520.02|4519.37|4518.77|719
1630544400000|2021-09-02 01:00:00|4519.87|4519.27|4519.62|4519.02|4520.12|4519.52|4519.37|4518.77|562
1630544700000|2021-09-02 01:05:00|4519.74|4519.14|4520.37|4519.77|4521.12|4520.52|4519.49|4518.89|746
1630545000000|2021-09-02 01:10:00|4520.24|4519.64|4520.12|4519.52|4520.37|4519.77|4519.87|4519.27|316
1630545300000|2021-09-02 01:15:00|4519.99|4519.39|4520.37|4519.77|4520.87|4520.27|4519.37|4518.77|688
1630545600000|2021-09-02 01:20:00|4520.49|4519.89|4521.37|4520.77|4521.87|4521.27|4520.49|4519.89|801
1630545900000|2021-09-02 01:25:00|4521.62|4521.02|4521.87|4521.27|4522.12|4521.52|4521.37|4520.77|844
1630546200000|2021-09-02 01:30:00|4522.12|4521.52|4522.37|4521.77|4522.62|4522.02|4521.37|4520.77|987
1630546500000|2021-09-02 01:35:00|4522.49|4521.89|4522.62|4522.02|4523.62|4523.02|4522.12|4521.52|1184
1630546800000|2021-09-02 01:40:00|4522.37|4521.77|4521.37|4520.77|4522.62|4522.02|4521.37|4520.77|663
1630547100000|2021-09-02 01:45:00|4521.62|4521.02|4520.87|4520.27|4522.62|4522.02|4520.62|4520.02|861
1630547400000|2021-09-02 01:50:00|4521.12|4520.52|4520.37|4519.77|4521.62|4521.02|4520.37|4519.77|570
1630547700000|2021-09-02 01:55:00|4520.62|4520.02|4520.87|4520.27|4521.37|4520.77|4520.37|4519.77|421
1630548000000|2021-09-02 02:00:00|4520.62|4520.02|4521.37|4520.77|4521.37|4520.77|4520.37|4519.77|424
1630548300000|2021-09-02 02:05:00|4521.12|4520.52|4521.87|4521.27|4522.62|4522.02|4520.87|4520.27|647
1630548600000|2021-09-02 02:10:00|4521.74|4521.14|4522.37|4521.77|4522.62|4522.02|4521.74|4521.14|360
1630548900000|2021-09-02 02:15:00|4522.49|4521.89|4522.62|4522.02|4522.87|4522.27|4522.37|4521.77|431
1630549200000|2021-09-02 02:20:00|4522.87|4522.27|4521.49|4520.89|4522.87|4522.27|4521.49|4520.89|333
1630549500000|2021-09-02 02:25:00|4521.37|4520.77|4521.12|4520.52|4521.87|4521.27|4521.12|4520.52|427
1630549800000|2021-09-02 02:30:00|4520.99|4520.39|4521.37|4520.77|4521.87|4521.27|4520.87|4520.27|291
1630550100000|2021-09-02 02:35:00|4521.49|4520.89|4521.37|4520.77|4522.37|4521.77|4521.37|4520.77|325
1630550400000|2021-09-02 02:40:00|4521.62|4521.02|4521.87|4521.27|4522.12|4521.52|4521.37|4520.77|306
1630550700000|2021-09-02 02:45:00|4521.74|4521.14|4521.37|4520.77|4522.12|4521.52|4521.12|4520.52|397
1630551000000|2021-09-02 02:50:00|4521.24|4520.64|4520.62|4520.02|4521.62|4521.02|4520.62|4520.02|265
1630551300000|2021-09-02 02:55:00|4520.74|4520.14|4520.12|4519.52|4520.87|4520.27|4519.87|4519.27|609
1630551600000|2021-09-02 03:00:00|4519.99|4519.39|4520.12|4519.52|4520.49|4519.89|4519.87|4519.27|273
1630551900000|2021-09-02 03:05:00|4519.99|4519.39|4520.37|4519.77|4520.37|4519.77|4519.62|4519.02|375
1630552200000|2021-09-02 03:10:00|4520.12|4519.52|4519.87|4519.27|4520.12|4519.52|4519.62|4519.02|297
1630552500000|2021-09-02 03:15:00|4519.74|4519.14|4519.12|4518.52|4520.12|4519.52|4519.12|4518.52|413
1630552800000|2021-09-02 03:20:00|4519.24|4518.64|4519.87|4519.27|4519.87|4519.27|4519.12|4518.52|431
1630553100000|2021-09-02 03:25:00|4519.74|4519.14|4520.87|4520.27|4521.12|4520.52|4519.62|4519.02|439
1630553400000|2021-09-02 03:30:00|4520.74|4520.14|4521.12|4520.52|4521.37|4520.77|4520.62|4520.02|377
1630553700000|2021-09-02 03:35:00|4521.37|4520.77|4521.37|4520.77|4521.62|4521.02|4521.12|4520.52|292
1630554000000|2021-09-02 03:40:00|4521.24|4520.64|4521.74|4521.14|4521.87|4521.27|4521.12|4520.52|315
1630554300000|2021-09-02 03:45:00|4521.87|4521.27|4521.12|4520.52|4521.87|4521.27|4520.87|4520.27|276
1630554600000|2021-09-02 03:50:00|4521.24|4520.64|4521.37|4520.77|4521.37|4520.77|4520.87|4520.27|197
1630554900000|2021-09-02 03:55:00|4521.49|4520.89|4521.12|4520.52|4521.49|4520.89|4521.12|4520.52|110
1630555200000|2021-09-02 04:00:00|4521.37|4520.77|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|217
1630555500000|2021-09-02 04:05:00|4521.37|4520.77|4521.62|4521.02|4521.62|4521.02|4521.37|4520.77|132
1630555800000|2021-09-02 04:10:00|4521.49|4520.89|4521.37|4520.77|4521.87|4521.27|4521.12|4520.52|362
1630556100000|2021-09-02 04:15:00|4521.49|4520.89|4521.12|4520.52|4521.62|4521.02|4521.12|4520.52|132
1630556400000|2021-09-02 04:20:00|4521.24|4520.64|4521.12|4520.52|4521.37|4520.77|4520.87|4520.27|127
1630556700000|2021-09-02 04:25:00|4520.87|4520.27|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|110
1630557000000|2021-09-02 04:30:00|4520.62|4520.02|4521.12|4520.52|4521.24|4520.64|4520.62|4520.02|244
1630557300000|2021-09-02 04:35:00|4520.99|4520.39|4520.87|4520.27|4521.12|4520.52|4520.87|4520.27|66
1630557600000|2021-09-02 04:40:00|4521.12|4520.52|4521.62|4521.02|4521.87|4521.27|4521.12|4520.52|183
1630557900000|2021-09-02 04:45:00|4521.74|4521.14|4521.87|4521.27|4521.99|4521.39|4521.37|4520.77|146
1630558200000|2021-09-02 04:50:00|4521.99|4521.39|4521.62|4521.02|4521.99|4521.39|4521.62|4521.02|144
1630558500000|2021-09-02 04:55:00|4521.87|4521.27|4521.87|4521.27|4521.87|4521.27|4521.49|4520.89|121
1630558800000|2021-09-02 05:00:00|4521.99|4521.39|4521.37|4520.77|4522.12|4521.52|4521.37|4520.77|419
1630559100000|2021-09-02 05:05:00|4521.62|4521.02|4521.87|4521.27|4521.87|4521.27|4521.37|4520.77|258
1630559400000|2021-09-02 05:10:00|4521.74|4521.14|4521.62|4521.02|4522.12|4521.52|4521.62|4521.02|242
1630559700000|2021-09-02 05:15:00|4521.37|4520.77|4521.12|4520.52|4521.37|4520.77|4520.62|4520.02|523
1630560000000|2021-09-02 05:20:00|4520.99|4520.39|4521.62|4521.02|4521.87|4521.27|4520.62|4520.02|529
1630560300000|2021-09-02 05:25:00|4521.74|4521.14|4521.37|4520.77|4521.74|4521.14|4521.12|4520.52|243
1630560600000|2021-09-02 05:30:00|4521.49|4520.89|4521.49|4520.89|4521.62|4521.02|4521.12|4520.52|168
1630560900000|2021-09-02 05:35:00|4521.62|4521.02|4523.87|4523.27|4523.87|4523.27|4521.62|4521.02|1051
1630561200000|2021-09-02 05:40:00|4523.99|4523.39|4523.12|4522.52|4524.12|4523.52|4522.87|4522.27|476
1630561500000|2021-09-02 05:45:00|4523.24|4522.64|4522.87|4522.27|4523.37|4522.77|4522.37|4521.77|306
1630561800000|2021-09-02 05:50:00|4522.62|4522.02|4521.87|4521.27|4522.87|4522.27|4521.74|4521.14|434
1630562100000|2021-09-02 05:55:00|4521.99|4521.39|4523.12|4522.52|4523.49|4522.89|4521.99|4521.39|665
1630562400000|2021-09-02 06:00:00|4523.24|4522.64|4523.12|4522.52|4523.37|4522.77|4522.37|4521.77|554
1630562700000|2021-09-02 06:05:00|4522.87|4522.27|4523.49|4522.89|4523.62|4523.02|4522.37|4521.77|774
1630563000000|2021-09-02 06:10:00|4523.62|4523.02|4522.62|4522.02|4524.37|4523.77|4522.62|4522.02|982
1630563300000|2021-09-02 06:15:00|4522.37|4521.77|4523.12|4522.52|4523.12|4522.52|4522.37|4521.77|410
1630563600000|2021-09-02 06:20:00|4522.99|4522.39|4523.12|4522.52|4523.37|4522.77|4522.24|4521.64|344
1630563900000|2021-09-02 06:25:00|4522.99|4522.39|4522.37|4521.77|4522.99|4522.39|4522.24|4521.64|312
1630564200000|2021-09-02 06:30:00|4522.49|4521.89|4522.87|4522.27|4523.12|4522.52|4522.37|4521.77|271
1630564500000|2021-09-02 06:35:00|4522.99|4522.39|4524.62|4524.02|4524.62|4524.02|4522.99|4522.39|658
1630564800000|2021-09-02 06:40:00|4524.49|4523.89|4524.87|4524.27|4524.87|4524.27|4524.37|4523.77|612
1630565100000|2021-09-02 06:45:00|4524.74|4524.14|4525.87|4525.27|4525.99|4525.39|4524.62|4524.02|645
1630565400000|2021-09-02 06:50:00|4525.99|4525.39|4526.12|4525.52|4526.87|4526.27|4525.87|4525.27|963
1630565700000|2021-09-02 06:55:00|4525.99|4525.39|4527.12|4526.52|4527.12|4526.52|4525.87|4525.27|755
1630566000000|2021-09-02 07:00:00|4526.87|4526.27|4527.12|4526.52|4527.37|4526.77|4525.37|4524.77|1990
1630566300000|2021-09-02 07:05:00|4527.24|4526.64|4526.87|4526.27|4528.12|4527.52|4526.37|4525.77|1660
1630566600000|2021-09-02 07:10:00|4526.74|4526.14|4527.62|4527.02|4527.87|4527.27|4525.74|4525.14|1579
1630566900000|2021-09-02 07:15:00|4527.37|4526.77|4526.87|4526.27|4527.62|4527.02|4526.62|4526.02|1251
1630567200000|2021-09-02 07:20:00|4526.74|4526.14|4527.62|4527.02|4527.87|4527.27|4526.37|4525.77|1287
1630567500000|2021-09-02 07:25:00|4527.74|4527.14|4528.62|4528.02|4529.87|4529.27|4527.74|4527.14|2251
1630567800000|2021-09-02 07:30:00|4528.49|4527.89|4528.12|4527.52|4528.62|4528.02|4527.62|4527.02|876
1630568100000|2021-09-02 07:35:00|4527.99|4527.39|4527.87|4527.27|4528.37|4527.77|4527.62|4527.02|743
1630568400000|2021-09-02 07:40:00|4527.74|4527.14|4527.62|4527.02|4528.37|4527.77|4527.37|4526.77|791
1630568700000|2021-09-02 07:45:00|4527.74|4527.14|4528.87|4528.27|4529.24|4528.64|4527.37|4526.77|1192
1630569000000|2021-09-02 07:50:00|4529.12|4528.52|4529.37|4528.77|4529.62|4529.02|4528.99|4528.39|723
1630569300000|2021-09-02 07:55:00|4529.49|4528.89|4530.37|4529.77|4530.37|4529.77|4529.12|4528.52|765
1630569600000|2021-09-02 08:00:00|4530.49|4529.89|4531.37|4530.77|4532.37|4531.77|4530.49|4529.89|2872
1630569900000|2021-09-02 08:05:00|4531.62|4531.02|4533.12|4532.52|4533.37|4532.77|4531.37|4530.77|2975
1630570200000|2021-09-02 08:10:00|4533.37|4532.77|4532.37|4531.77|4533.37|4532.77|4532.24|4531.64|1305
1630570500000|2021-09-02 08:15:00|4532.49|4531.89|4532.62|4532.02|4533.24|4532.64|4532.37|4531.77|880
1630570800000|2021-09-02 08:20:00|4532.37|4531.77|4531.87|4531.27|4532.49|4531.89|4531.62|4531.02|963
1630571100000|2021-09-02 08:25:00|4532.12|4531.52|4531.87|4531.27|4532.12|4531.52|4531.62|4531.02|578
1630571400000|2021-09-02 08:30:00|4531.99|4531.39|4533.37|4532.77|4534.12|4533.52|4531.99|4531.39|1459
1630571700000|2021-09-02 08:35:00|4533.49|4532.89|4533.62|4533.02|4534.37|4533.77|4533.12|4532.52|1670
1630572000000|2021-09-02 08:40:00|4533.37|4532.77|4534.12|4533.52|4534.12|4533.52|4533.12|4532.52|771
1630572300000|2021-09-02 08:45:00|4534.24|4533.64|4533.37|4532.77|4534.37|4533.77|4533.12|4532.52|1092
1630572600000|2021-09-02 08:50:00|4533.12|4532.52|4533.12|4532.52|4533.87|4533.27|4533.12|4532.52|556
1630572900000|2021-09-02 08:55:00|4533.24|4532.64|4533.37|4532.77|4533.49|4532.89|4532.87|4532.27|631
1630573200000|2021-09-02 09:00:00|4533.49|4532.89|4533.12|4532.52|4533.87|4533.27|4532.87|4532.27|495
1630573500000|2021-09-02 09:05:00|4532.87|4532.27|4533.12|4532.52|4533.12|4532.52|4532.62|4532.02|767
1630573800000|2021-09-02 09:10:00|4532.87|4532.27|4532.24|4531.64|4533.12|4532.52|4532.12|4531.52|783
1630574100000|2021-09-02 09:15:00|4532.37|4531.77|4531.12|4530.52|4532.37|4531.77|4530.87|4530.27|869
1630574400000|2021-09-02 09:20:00|4531.24|4530.64|4531.12|4530.52|4531.62|4531.02|4530.37|4529.77|981
1630574700000|2021-09-02 09:25:00|4530.99|4530.39|4532.12|4531.52|4532.12|4531.52|4530.99|4530.39|764
1630575000000|2021-09-02 09:30:00|4532.24|4531.64|4532.62|4532.02|4533.62|4533.02|4532.12|4531.52|1564
1630575300000|2021-09-02 09:35:00|4532.74|4532.14|4532.62|4532.02|4533.12|4532.52|4532.49|4531.89|583
1630575600000|2021-09-02 09:40:00|4532.49|4531.89|4531.37|4530.77|4532.62|4532.02|4530.87|4530.27|1123
1630575900000|2021-09-02 09:45:00|4531.62|4531.02|4532.62|4532.02|4532.87|4532.27|4531.37|4530.77|873
1630576200000|2021-09-02 09:50:00|4532.87|4532.27|4531.62|4531.02|4532.87|4532.27|4531.62|4531.02|631
1630576500000|2021-09-02 09:55:00|4531.74|4531.14|4531.12|4530.52|4531.87|4531.27|4530.62|4530.02|856
1630576800000|2021-09-02 10:00:00|4530.99|4530.39|4531.62|4531.02|4531.87|4531.27|4530.99|4530.39|504
1630577100000|2021-09-02 10:05:00|4531.74|4531.14|4531.87|4531.27|4532.12|4531.52|4531.49|4530.89|347
1630577400000|2021-09-02 10:10:00|4531.99|4531.39|4531.37|4530.77|4532.12|4531.52|4530.99|4530.39|414
1630577700000|2021-09-02 10:15:00|4531.62|4531.02|4530.87|4530.27|4531.62|4531.02|4530.37|4529.77|705
1630578000000|2021-09-02 10:20:00|4530.74|4530.14|4530.87|4530.27|4531.12|4530.52|4530.62|4530.02|440
1630578300000|2021-09-02 10:25:00|4531.12|4530.52|4532.12|4531.52|4532.24|4531.64|4530.87|4530.27|735
1630578600000|2021-09-02 10:30:00|4531.99|4531.39|4532.12|4531.52|4532.37|4531.77|4531.87|4531.27|443
1630578900000|2021-09-02 10:35:00|4532.24|4531.64|4532.12|4531.52|4532.49|4531.89|4531.62|4531.02|841
1630579200000|2021-09-02 10:40:00|4531.87|4531.27|4531.37|4530.77|4532.37|4531.77|4531.12|4530.52|754
1630579500000|2021-09-02 10:45:00|4531.62|4531.02|4530.37|4529.77|4531.62|4531.02|4530.12|4529.52|800
1630579800000|2021-09-02 10:50:00|4530.62|4530.02|4531.37|4530.77|4531.37|4530.77|4530.37|4529.77|480
1630580100000|2021-09-02 10:55:00|4531.24|4530.64|4531.24|4530.64|4531.37|4530.77|4530.87|4530.27|370
1630580400000|2021-09-02 11:00:00|4531.37|4530.77|4531.62|4531.02|4531.99|4531.39|4531.37|4530.77|572
1630580700000|2021-09-02 11:05:00|4531.74|4531.14|4531.87|4531.27|4531.99|4531.39|4531.62|4531.02|468
1630581000000|2021-09-02 11:10:00|4531.74|4531.14|4531.37|4530.77|4531.87|4531.27|4531.37|4530.77|853
1630581300000|2021-09-02 11:15:00|4531.49|4530.89|4530.62|4530.02|4531.62|4531.02|4530.37|4529.77|1122
1630581600000|2021-09-02 11:20:00|4530.74|4530.14|4530.37|4529.77|4530.87|4530.27|4530.37|4529.77|1145
1630581900000|2021-09-02 11:25:00|4530.62|4530.02|4531.37|4530.77|4531.62|4531.02|4530.37|4529.77|1050
1630582200000|2021-09-02 11:30:00|4531.62|4531.02|4532.12|4531.52|4532.37|4531.77|4531.62|4531.02|1128
1630582500000|2021-09-02 11:35:00|4532.24|4531.64|4532.12|4531.52|4532.37|4531.77|4531.87|4531.27|763
1630582800000|2021-09-02 11:40:00|4531.87|4531.27|4532.37|4531.77|4532.62|4532.02|4531.87|4531.27|1038
1630583100000|2021-09-02 11:45:00|4532.49|4531.89|4532.37|4531.77|4532.87|4532.27|4531.87|4531.27|821
1630583400000|2021-09-02 11:50:00|4532.49|4531.89|4531.87|4531.27|4532.87|4532.27|4531.87|4531.27|683
1630583700000|2021-09-02 11:55:00|4531.99|4531.39|4532.12|4531.52|4532.37|4531.77|4531.87|4531.27|365
1630584000000|2021-09-02 12:00:00|4532.24|4531.64|4533.37|4532.77|4533.37|4532.77|4532.12|4531.52|1570
1630584300000|2021-09-02 12:05:00|4533.24|4532.64|4532.37|4531.77|4533.37|4532.77|4532.37|4531.77|1146
1630584600000|2021-09-02 12:10:00|4532.49|4531.89|4532.37|4531.77|4532.87|4532.27|4531.99|4531.39|1238
1630584900000|2021-09-02 12:15:00|4532.24|4531.64|4532.37|4531.77|4532.62|4532.02|4532.12|4531.52|696
1630585200000|2021-09-02 12:20:00|4532.62|4532.02|4532.37|4531.77|4532.62|4532.02|4532.37|4531.77|838
1630585500000|2021-09-02 12:25:00|4532.49|4531.89|4531.87|4531.27|4532.49|4531.89|4531.62|4531.02|976
1630585800000|2021-09-02 12:30:00|4531.99|4531.39|4533.62|4533.02|4535.37|4534.77|4531.87|4531.27|3678
1630586100000|2021-09-02 12:35:00|4533.37|4532.77|4534.87|4534.27|4534.87|4534.27|4533.37|4532.77|2502
1630586400000|2021-09-02 12:40:00|4534.62|4534.02|4534.62|4534.02|4534.87|4534.27|4534.12|4533.52|1934
1630586700000|2021-09-02 12:45:00|4534.74|4534.14|4536.12|4535.52|4536.24|4535.64|4534.37|4533.77|2143
1630587000000|2021-09-02 12:50:00|4535.99|4535.39|4535.87|4535.27|4536.62|4536.02|4535.74|4535.14|1772
1630587300000|2021-09-02 12:55:00|4535.62|4535.02|4536.12|4535.52|4536.62|4536.02|4535.37|4534.77|1595
1630587600000|2021-09-02 13:00:00|4536.37|4535.77|4537.37|4536.77|4537.62|4537.02|4536.12|4535.52|3276
1630587900000|2021-09-02 13:05:00|4537.12|4536.52|4535.37|4534.77|4537.37|4536.77|4535.37|4534.77|3085
1630588200000|2021-09-02 13:10:00|4535.12|4534.52|4535.87|4535.27|4535.87|4535.27|4535.12|4534.52|1967
1630588500000|2021-09-02 13:15:00|4536.12|4535.52|4536.62|4536.02|4536.87|4536.27|4535.62|4535.02|2687
1630588800000|2021-09-02 13:20:00|4536.87|4536.27|4537.12|4536.52|4537.87|4537.27|4536.62|4536.02|1816
1630589100000|2021-09-02 13:25:00|4536.99|4536.39|4539.12|4538.52|4539.12|4538.52|4536.87|4536.27|5055
1630589400000|2021-09-02 13:30:00|4539.02|4538.62|4539.77|4539.37|4541.77|4541.37|4538.77|4538.37|37024
1630589700000|2021-09-02 13:35:00|4540.02|4539.62|4541.02|4540.62|4541.52|4541.12|4538.27|4537.87|19052
1630590000000|2021-09-02 13:40:00|4541.27|4540.87|4541.52|4541.12|4543.52|4543.12|4540.77|4540.37|20438
1630590300000|2021-09-02 13:45:00|4541.77|4541.37|4543.02|4542.62|4546.02|4545.62|4541.77|4541.37|26626
1630590600000|2021-09-02 13:50:00|4542.77|4542.37|4540.52|4540.12|4543.27|4542.87|4539.52|4539.12|16953
1630590900000|2021-09-02 13:55:00|4540.77|4540.37|4539.64|4539.24|4541.02|4540.62|4538.27|4537.87|11915
1630591200000|2021-09-02 14:00:00|4539.52|4539.12|4537.02|4536.62|4541.02|4540.62|4536.77|4536.37|20042
1630591500000|2021-09-02 14:05:00|4536.77|4536.37|4537.77|4537.37|4539.27|4538.87|4536.77|4536.37|11990
1630591800000|2021-09-02 14:10:00|4537.73|4537.33|4536.98|4536.58|4538.23|4537.83|4536.23|4535.83|17070
1630592100000|2021-09-02 14:15:00|4537.23|4536.83|4536.48|4536.08|4538.1|4537.7|4536.48|4536.08|12212
1630592400000|2021-09-02 14:20:00|4536.73|4536.33|4539.98|4539.58|4539.98|4539.58|4536.73|4536.33|9979
1630592700000|2021-09-02 14:25:00|4540.23|4539.83|4540.98|4540.58|4541.35|4540.95|4538.98|4538.58|9723
1630593000000|2021-09-02 14:30:00|4540.73|4540.33|4540.98|4540.58|4541.98|4541.58|4540.48|4540.08|9457
1630593300000|2021-09-02 14:35:00|4540.85|4540.45|4538.98|4538.58|4541.23|4540.83|4538.48|4538.08|9474
1630593600000|2021-09-02 14:40:00|4539.23|4538.83|4541.73|4541.33|4541.73|4541.33|4538.6|4538.2|11704
1630593900000|2021-09-02 14:45:00|4541.48|4541.08|4541.23|4540.83|4542.73|4542.33|4540.73|4540.33|11777
1630594200000|2021-09-02 14:50:00|4541.48|4541.08|4540.73|4540.33|4542.23|4541.83|4540.73|4540.33|7492
1630594500000|2021-09-02 14:55:00|4540.85|4540.45|4540.23|4539.83|4541.48|4541.08|4539.73|4539.33|8502
1630594800000|2021-09-02 15:00:00|4540.48|4540.08|4540.48|4540.08|4541.48|4541.08|4540.23|4539.83|8700
1630595100000|2021-09-02 15:05:00|4540.73|4540.33|4538.48|4538.08|4540.73|4540.33|4538.48|4538.08|9761
1630595400000|2021-09-02 15:10:00|4538.35|4537.95|4540.73|4540.33|4540.98|4540.58|4538.35|4537.95|8243
1630595700000|2021-09-02 15:15:00|4540.98|4540.58|4542.48|4542.08|4542.73|4542.33|4540.73|4540.33|11599
1630596000000|2021-09-02 15:20:00|4542.73|4542.33|4542.23|4541.83|4542.98|4542.58|4541.23|4540.83|7410
1630596300000|2021-09-02 15:25:00|4541.98|4541.58|4542.23|4541.83|4542.23|4541.83|4541.35|4540.95|4900
1630596600000|2021-09-02 15:30:00|4542.1|4541.7|4541.73|4541.33|4542.73|4542.33|4541.48|4541.08|6472
1630596900000|2021-09-02 15:35:00|4541.98|4541.58|4541.48|4541.08|4543.23|4542.83|4541.48|4541.08|5212
1630597200000|2021-09-02 15:40:00|4541.23|4540.83|4541.73|4541.33|4542.23|4541.83|4540.98|4540.58|6818
1630597500000|2021-09-02 15:45:00|4541.48|4541.08|4540.98|4540.58|4541.98|4541.58|4540.98|4540.58|5200
1630597800000|2021-09-02 15:50:00|4540.73|4540.33|4540.48|4540.08|4541.48|4541.08|4539.98|4539.58|6292
1630598100000|2021-09-02 15:55:00|4540.73|4540.33|4540.48|4540.08|4541.73|4541.33|4540.48|4540.08|7004
1630598400000|2021-09-02 16:00:00|4540.35|4539.95|4539.48|4539.08|4540.98|4540.58|4539.48|4539.08|7690
1630598700000|2021-09-02 16:05:00|4539.23|4538.83|4539.23|4538.83|4539.98|4539.58|4538.98|4538.58|5731
1630599000000|2021-09-02 16:10:00|4539.48|4539.08|4539.73|4539.33|4539.73|4539.33|4538.98|4538.58|5442
1630599300000|2021-09-02 16:15:00|4539.48|4539.08|4537.48|4537.08|4539.73|4539.33|4537.23|4536.83|6180
1630599600000|2021-09-02 16:20:00|4537.73|4537.33|4537.48|4537.08|4538.48|4538.08|4537.23|4536.83|5676
1630599900000|2021-09-02 16:25:00|4537.23|4536.83|4537.98|4537.58|4538.48|4538.08|4536.98|4536.58|5080
1630600200000|2021-09-02 16:30:00|4537.73|4537.33|4538.48|4538.08|4538.73|4538.33|4537.73|4537.33|3774
1630600500000|2021-09-02 16:35:00|4538.6|4538.2|4536.98|4536.58|4538.73|4538.33|4536.73|4536.33|4476
1630600800000|2021-09-02 16:40:00|4536.93|4536.53|4538.18|4537.78|4538.43|4538.03|4536.68|4536.28|4809
1630601100000|2021-09-02 16:45:00|4538.43|4538.03|4536.68|4536.28|4538.68|4538.28|4536.55|4536.15|5165
1630601400000|2021-09-02 16:50:00|4536.43|4536.03|4538.68|4538.28|4538.93|4538.53|4536.43|4536.03|5094
1630601700000|2021-09-02 16:55:00|4538.8|4538.4|4539.68|4539.28|4539.93|4539.53|4538.68|4538.28|5588
1630602000000|2021-09-02 17:00:00|4539.93|4539.53|4539.43|4539.03|4540.18|4539.78|4539.43|4539.03|3817
1630602300000|2021-09-02 17:05:00|4539.68|4539.28|4538.18|4537.78|4539.93|4539.53|4538.18|4537.78|2801
1630602600000|2021-09-02 17:10:00|4538.68|4538.28|4537.68|4537.28|4538.93|4538.53|4537.68|4537.28|4553
1630602900000|2021-09-02 17:15:00|4537.93|4537.53|4535.68|4535.28|4538.18|4537.78|4535.68|4535.28|5674
1630603200000|2021-09-02 17:20:00|4535.43|4535.03|4534.18|4533.78|4536.3|4535.9|4533.68|4533.28|9145
1630603500000|2021-09-02 17:25:00|4533.93|4533.53|4533.18|4532.78|4534.68|4534.28|4532.93|4532.53|9108
1630603800000|2021-09-02 17:30:00|4532.93|4532.53|4533.93|4533.53|4534.43|4534.03|4532.93|4532.53|4930
1630604100000|2021-09-02 17:35:00|4534.05|4533.65|4533.43|4533.03|4534.68|4534.28|4532.68|4532.28|6600
1630604400000|2021-09-02 17:40:00|4533.18|4532.78|4532.3|4531.9|4534.68|4534.28|4531.43|4531.03|8645
1630604700000|2021-09-02 17:45:00|4532.43|4532.03|4529.93|4529.53|4532.93|4532.53|4529.93|4529.53|9079
1630605000000|2021-09-02 17:50:00|4530.18|4529.78|4528.68|4528.28|4530.93|4530.53|4528.43|4528.03|11972
1630605300000|2021-09-02 17:55:00|4528.93|4528.53|4529.43|4529.03|4530.68|4530.28|4528.18|4527.78|7574
1630605600000|2021-09-02 18:00:00|4529.18|4528.78|4526.93|4526.53|4529.68|4529.28|4526.93|4526.53|11165
1630605900000|2021-09-02 18:05:00|4527.18|4526.78|4527.68|4527.28|4528.43|4528.03|4525.18|4524.78|15083
1630606200000|2021-09-02 18:10:00|4527.43|4527.03|4528.43|4528.03|4528.68|4528.28|4524.93|4524.53|10315
1630606500000|2021-09-02 18:15:00|4528.68|4528.28|4530.18|4529.78|4530.18|4529.78|4527.93|4527.53|8770
1630606800000|2021-09-02 18:20:00|4530.3|4529.9|4528.68|4528.28|4531.18|4530.78|4528.68|4528.28|9778
1630607100000|2021-09-02 18:25:00|4528.8|4528.4|4526.93|4526.53|4529.68|4529.28|4526.8|4526.4|7239
1630607400000|2021-09-02 18:30:00|4527.18|4526.78|4528.93|4528.53|4529.43|4529.03|4526.68|4526.28|5755
1630607700000|2021-09-02 18:35:00|4528.68|4528.28|4527.18|4526.78|4528.93|4528.53|4525.68|4525.28|9559
1630608000000|2021-09-02 18:40:00|4527.43|4527.03|4528.18|4527.78|4528.68|4528.28|4526.43|4526.03|6840
1630608300000|2021-09-02 18:45:00|4528.43|4528.03|4529.68|4529.28|4530.43|4530.03|4528.18|4527.78|8837
1630608600000|2021-09-02 18:50:00|4529.93|4529.53|4530.43|4530.03|4530.68|4530.28|4529.43|4529.03|6379
1630608900000|2021-09-02 18:55:00|4530.18|4529.78|4532.93|4532.53|4533.68|4533.28|4530.18|4529.78|15229
1630609200000|2021-09-02 19:00:00|4533.18|4532.78|4532.43|4532.03|4534.43|4534.03|4532.43|4532.03|8944
1630609500000|2021-09-02 19:05:00|4532.68|4532.28|4530.3|4529.9|4533.43|4533.03|4530.3|4529.9|8538
1630609800000|2021-09-02 19:10:00|4530.43|4530.03|4530.93|4530.53|4531.55|4531.15|4528.8|4528.4|10998
1630610100000|2021-09-02 19:15:00|4531.05|4530.65|4531.43|4531.03|4533.18|4532.78|4530.93|4530.53|8449
1630610400000|2021-09-02 19:20:00|4531.4|4531|4528.65|4528.25|4531.4|4531|4528.15|4527.75|8847
1630610700000|2021-09-02 19:25:00|4528.9|4528.5|4528.9|4528.5|4529.9|4529.5|4527.9|4527.5|8960
1630611000000|2021-09-02 19:30:00|4529.15|4528.75|4528.9|4528.5|4529.9|4529.5|4527.65|4527.25|9114
1630611300000|2021-09-02 19:35:00|4528.65|4528.25|4529.15|4528.75|4529.65|4529.25|4527.15|4526.75|9267
1630611600000|2021-09-02 19:40:00|4529.02|4528.62|4529.15|4528.75|4531.15|4530.75|4528.65|4528.25|9775
1630611900000|2021-09-02 19:45:00|4528.9|4528.5|4528.65|4528.25|4530.9|4530.5|4527.65|4527.25|10783
1630612200000|2021-09-02 19:50:00|4529.65|4529.25|4533.4|4533|4533.9|4533.5|4528.15|4527.75|22385
1630612500000|2021-09-02 19:55:00|4533.65|4533.25|4537.9|4537.5|4538.15|4537.75|4533.15|4532.75|60481
1630612800000|2021-09-02 20:00:00|4537.79|4537.39|4537.39|4536.79|4539.14|4538.54|4537.39|4536.79|24523
1630613100000|2021-09-02 20:05:00|4537.64|4537.04|4535.64|4535.04|4538.14|4537.54|4535.64|4535.04|9378
1630613400000|2021-09-02 20:10:00|4535.76|4535.16|4537.39|4536.79|4537.39|4536.79|4535.14|4534.54|6825
1630613700000|2021-09-02 20:15:00|4537.14|4536.54|4537.89|4537.29|4537.89|4537.29|4536.89|4536.29|1605
1630614000000|2021-09-02 20:20:00|4537.76|4537.16|4538.14|4537.54|4538.14|4537.54|4537.64|4537.04|1006
1630614300000|2021-09-02 20:25:00|4537.89|4537.29|4538.14|4537.54|4538.39|4537.79|4537.89|4537.29|3858
1630614600000|2021-09-02 20:30:00|4538.39|4537.79|4537.64|4537.04|4538.39|4537.79|4537.64|4537.04|1101
1630614900000|2021-09-02 20:35:00|4537.51|4536.91|4538.14|4537.54|4538.14|4537.54|4537.39|4536.79|826
1630615200000|2021-09-02 20:40:00|4538.39|4537.79|4538.64|4538.04|4538.89|4538.29|4538.39|4537.79|972
1630615500000|2021-09-02 20:45:00|||||||||870
1630615800000|2021-09-02 20:50:00|||||||||337
1630616100000|2021-09-02 20:55:00|4538.51|4537.91|4538.96|4537.46|4538.96|4538.16|4538.51|4537.46|941
1630616400000|2021-09-02 21:00:00|4538.89|4537.39|4539.07|4537.57|4539.4|4537.9|4538.89|4537.39|137
1630616700000|2021-09-02 21:05:00|4539.04|4537.54|4539.62|4538.12|4539.8|4538.3|4539.04|4537.54|0
1630617000000|2021-09-02 21:10:00|4539.51|4538.01|4539.4|4537.9|4539.51|4538.01|4539.4|4537.9|0
1630617600000|2021-09-02 21:20:00|4539.18|4537.68|4539.11|4537.61|4539.18|4537.68|4539.11|4537.61|0
1630617900000|2021-09-02 21:25:00|4539.04|4537.54|4539.07|4537.57|4539.18|4537.68|4538.85|4537.35|0
1630618200000|2021-09-02 21:30:00|4539.04|4537.54|4538.93|4537.43|4539.04|4537.54|4538.93|4537.43|0
1630618500000|2021-09-02 21:35:00|4538.85|4537.35|4539|4537.5|4539|4537.5|4538.85|4537.35|0
1630618800000|2021-09-02 21:40:00|4539.04|4537.54|4539.15|4537.65|4539.18|4537.68|4538.85|4537.35|0
1630619100000|2021-09-02 21:45:00|4539.18|4537.68|4539|4537.5|4539.18|4537.68|4539|4537.5|0
1630619700000|2021-09-02 21:55:00|4539.11|4537.61|4539.11|4537.61|4539.26|4537.76|4539.11|4537.61|0
1630620000000|2021-09-02 22:00:00|4538.76|4538.16|4537.64|4537.04|4538.76|4538.16|4537.39|4536.79|738
1630620300000|2021-09-02 22:05:00|||||||||286
1630620600000|2021-09-02 22:10:00|4537.89|4537.29|4537.64|4537.04|4538.14|4537.54|4537.64|4537.04|296
1630620900000|2021-09-02 22:15:00|4537.39|4536.79|4537.64|4537.04|4537.64|4537.04|4537.39|4536.79|196
1630621200000|2021-09-02 22:20:00|4537.39|4536.79|4537.89|4537.29|4537.89|4537.29|4537.14|4536.54|288
1630621500000|2021-09-02 22:25:00|4538.01|4537.41|4539.01|4538.41|4539.01|4538.41|4538.01|4537.41|358
1630621800000|2021-09-02 22:30:00|4539.14|4538.54|4539.39|4538.79|4539.64|4539.04|4538.89|4538.29|637
1630622100000|2021-09-02 22:35:00|4539.64|4539.04|4539.14|4538.54|4539.64|4539.04|4538.89|4538.29|267
1630622400000|2021-09-02 22:40:00|4539.01|4538.41|4539.39|4538.79|4539.39|4538.79|4538.76|4538.16|272
1630622700000|2021-09-02 22:45:00|4539.26|4538.66|4538.89|4538.29|4539.39|4538.79|4538.89|4538.29|112
1630623000000|2021-09-02 22:50:00|4538.76|4538.16|4539.14|4538.54|4539.14|4538.54|4538.64|4538.04|243
1630623300000|2021-09-02 22:55:00|4539.01|4538.41|4538.89|4538.29|4539.14|4538.54|4538.89|4538.29|88
1630623600000|2021-09-02 23:00:00|4539.01|4538.41|4538.64|4538.04|4539.14|4538.54|4538.64|4538.04|130
1630623900000|2021-09-02 23:05:00|4538.39|4537.79|4538.14|4537.54|4538.39|4537.79|4537.89|4537.29|292
1630624200000|2021-09-02 23:10:00|4537.89|4537.29|4537.39|4536.79|4537.89|4537.29|4537.39|4536.79|272
1630624500000|2021-09-02 23:15:00|4537.64|4537.04|4537.64|4537.04|4537.89|4537.29|4537.64|4537.04|220
1630624800000|2021-09-02 23:20:00|4537.51|4536.91|4537.64|4537.04|4537.64|4537.04|4537.39|4536.79|169
1630625100000|2021-09-02 23:25:00|4537.39|4536.79|4537.14|4536.54|4537.39|4536.79|4536.89|4536.29|239
1630625400000|2021-09-02 23:30:00|4537.39|4536.79|4536.14|4535.54|4537.39|4536.79|4536.14|4535.54|319
1630625700000|2021-09-02 23:35:00|4536.39|4535.79|4536.89|4536.29|4537.14|4536.54|4536.39|4535.79|334
1630626000000|2021-09-02 23:40:00|4537.01|4536.41|4537.14|4536.54|4537.14|4536.54|4536.89|4536.29|285
1630626300000|2021-09-02 23:45:00|4537.39|4536.79|4537.64|4537.04|4537.76|4537.16|4537.14|4536.54|252
1630626600000|2021-09-02 23:50:00|4537.39|4536.79|4537.39|4536.79|4537.89|4537.29|4537.14|4536.54|227
1630626900000|2021-09-02 23:55:00|4537.14|4536.54|4536.89|4536.29|4537.26|4536.66|4536.64|4536.04|256
1630627200000|2021-09-03 00:00:00|4537.14|4536.54|4538.14|4537.54|4538.39|4537.79|4536.64|4536.04|777
1630627500000|2021-09-03 00:05:00|4538.01|4537.41|4539.14|4538.54|4539.26|4538.66|4537.14|4536.54|904
1630627800000|2021-09-03 00:10:00|4539.26|4538.66|4539.89|4539.29|4540.51|4539.91|4539.01|4538.41|1039
1630628100000|2021-09-03 00:15:00|4539.64|4539.04|4539.51|4538.91|4540.14|4539.54|4539.14|4538.54|622
1630628400000|2021-09-03 00:20:00|4539.39|4538.79|4539.39|4538.79|4539.64|4539.04|4538.89|4538.29|250
1630628700000|2021-09-03 00:25:00|4539.51|4538.91|4539.39|4538.79|4539.89|4539.29|4539.14|4538.54|274
1630629000000|2021-09-03 00:30:00|4539.51|4538.91|4539.89|4539.29|4539.89|4539.29|4539.14|4538.54|321
1630629300000|2021-09-03 00:35:00|4539.76|4539.16|4540.64|4540.04|4540.64|4540.04|4539.51|4538.91|473
1630629600000|2021-09-03 00:40:00|4540.39|4539.79|4540.39|4539.79|4541.14|4540.54|4540.14|4539.54|661
1630629900000|2021-09-03 00:45:00|4540.14|4539.54|4540.64|4540.04|4540.64|4540.04|4539.89|4539.29|418
1630630200000|2021-09-03 00:50:00|4540.76|4540.16|4540.14|4539.54|4540.76|4540.16|4540.14|4539.54|267
1630630500000|2021-09-03 00:55:00|4540.26|4539.66|4540.14|4539.54|4540.39|4539.79|4539.89|4539.29|369
1630630800000|2021-09-03 01:00:00|4540.26|4539.66|4539.89|4539.29|4540.39|4539.79|4539.64|4539.04|334
1630631100000|2021-09-03 01:05:00|4540.01|4539.41|4539.64|4539.04|4540.14|4539.54|4539.64|4539.04|248
1630631400000|2021-09-03 01:10:00|4539.39|4538.79|4539.64|4539.04|4540.14|4539.54|4539.39|4538.79|337
1630631700000|2021-09-03 01:15:00|4539.76|4539.16|4539.89|4539.29|4540.26|4539.66|4539.39|4538.79|688
1630632000000|2021-09-03 01:20:00|4539.76|4539.16|4539.39|4538.79|4539.76|4539.16|4539.14|4538.54|307
1630632300000|2021-09-03 01:25:00|4539.51|4538.91|4540.14|4539.54|4540.26|4539.66|4539.14|4538.54|284
1630632600000|2021-09-03 01:30:00|4540.26|4539.66|4539.64|4539.04|4540.39|4539.79|4539.14|4538.54|453
1630632900000|2021-09-03 01:35:00|4539.39|4538.79|4538.89|4538.29|4539.76|4539.16|4538.64|4538.04|545
1630633200000|2021-09-03 01:40:00|4538.64|4538.04|4537.39|4536.79|4538.64|4538.04|4537.39|4536.79|675
1630633500000|2021-09-03 01:45:00|4537.14|4536.54|4538.89|4538.29|4538.89|4538.29|4536.89|4536.29|735
1630633800000|2021-09-03 01:50:00|4538.64|4538.04|4538.89|4538.29|4538.89|4538.29|4538.14|4537.54|417
1630634100000|2021-09-03 01:55:00|4539.14|4538.54|4538.39|4537.79|4539.14|4538.54|4538.14|4537.54|634
1630634400000|2021-09-03 02:00:00|4538.64|4538.04|4538.89|4538.29|4538.89|4538.29|4538.14|4537.54|363
1630634700000|2021-09-03 02:05:00|4539.01|4538.41|4540.14|4539.54|4540.39|4539.79|4538.89|4538.29|787
1630635000000|2021-09-03 02:10:00|4540.26|4539.66|4539.64|4539.04|4540.64|4540.04|4539.39|4538.79|535
1630635300000|2021-09-03 02:15:00|4539.89|4539.29|4540.39|4539.79|4540.89|4540.29|4539.64|4539.04|796
1630635600000|2021-09-03 02:20:00|4540.64|4540.04|4540.39|4539.79|4540.76|4540.16|4539.89|4539.29|429
1630635900000|2021-09-03 02:25:00|4540.51|4539.91|4540.14|4539.54|4540.64|4540.04|4539.39|4538.79|666
1630636200000|2021-09-03 02:30:00|4539.89|4539.29|4540.39|4539.79|4540.64|4540.04|4539.39|4538.79|465
1630636500000|2021-09-03 02:35:00|4540.51|4539.91|4541.39|4540.79|4541.64|4541.04|4540.39|4539.79|800
1630636800000|2021-09-03 02:40:00|4541.14|4540.54|4541.64|4541.04|4541.89|4541.29|4541.14|4540.54|987
1630637100000|2021-09-03 02:45:00|4541.76|4541.16|4542.89|4542.29|4543.14|4542.54|4541.64|4541.04|1457
1630637400000|2021-09-03 02:50:00|4542.76|4542.16|4544.14|4543.54|4544.39|4543.79|4542.76|4542.16|1453
1630637700000|2021-09-03 02:55:00|4544.01|4543.41|4546.89|4546.29|4546.89|4546.29|4544.01|4543.41|1802
1630638000000|2021-09-03 03:00:00|4547.14|4546.54|4545.39|4544.79|4547.64|4547.04|4545.14|4544.54|2046
1630638300000|2021-09-03 03:05:00|4545.51|4544.91|4545.39|4544.79|4546.14|4545.54|4545.14|4544.54|664
1630638600000|2021-09-03 03:10:00|4545.26|4544.66|4545.39|4544.79|4545.89|4545.29|4545.14|4544.54|742
1630638900000|2021-09-03 03:15:00|4545.64|4545.04|4544.64|4544.04|4545.89|4545.29|4544.39|4543.79|846
1630639200000|2021-09-03 03:20:00|4544.51|4543.91|4545.39|4544.79|4545.64|4545.04|4544.39|4543.79|658
1630639500000|2021-09-03 03:25:00|4545.64|4545.04|4545.14|4544.54|4545.64|4545.04|4544.89|4544.29|375
1630639800000|2021-09-03 03:30:00|4545.26|4544.66|4544.89|4544.29|4545.26|4544.66|4544.39|4543.79|660
1630640100000|2021-09-03 03:35:00|4544.76|4544.16|4544.39|4543.79|4544.89|4544.29|4543.64|4543.04|823
1630640400000|2021-09-03 03:40:00|4544.14|4543.54|4544.64|4544.04|4544.89|4544.29|4544.01|4543.41|457
1630640700000|2021-09-03 03:45:00|4544.51|4543.91|4544.64|4544.04|4545.14|4544.54|4544.39|4543.79|641
1630641000000|2021-09-03 03:50:00|4544.51|4543.91|4545.14|4544.54|4545.14|4544.54|4544.39|4543.79|405
1630641300000|2021-09-03 03:55:00|4545.26|4544.66|4545.14|4544.54|4545.64|4545.04|4545.14|4544.54|690
1630641600000|2021-09-03 04:00:00|4545.26|4544.66|4545.39|4544.79|4545.51|4544.91|4544.89|4544.29|397
1630641900000|2021-09-03 04:05:00|4545.14|4544.54|4545.39|4544.79|4545.64|4545.04|4544.89|4544.29|293
1630642200000|2021-09-03 04:10:00|4545.14|4544.54|4545.64|4545.04|4545.76|4545.16|4545.14|4544.54|346
1630642500000|2021-09-03 04:15:00|4545.39|4544.79|4545.39|4544.79|4545.64|4545.04|4545.39|4544.79|161
1630642800000|2021-09-03 04:20:00|4545.51|4544.91|4546.64|4546.04|4546.89|4546.29|4545.51|4544.91|795
1630643100000|2021-09-03 04:25:00|4546.89|4546.29|4546.64|4546.04|4547.14|4546.54|4546.64|4546.04|721
1630643400000|2021-09-03 04:30:00|4546.39|4545.79|4546.01|4545.41|4546.64|4546.04|4545.89|4545.29|475
1630643700000|2021-09-03 04:35:00|4546.14|4545.54|4545.89|4545.29|4546.14|4545.54|4545.64|4545.04|254
1630644000000|2021-09-03 04:40:00|4545.64|4545.04|4545.39|4544.79|4545.64|4545.04|4545.14|4544.54|502
1630644300000|2021-09-03 04:45:00|4545.51|4544.91|4545.64|4545.04|4545.64|4545.04|4545.14|4544.54|491
1630644600000|2021-09-03 04:50:00|4545.39|4544.79|4545.89|4545.29|4546.14|4545.54|4545.14|4544.54|404
1630644900000|2021-09-03 04:55:00|4545.76|4545.16|4546.39|4545.79|4546.39|4545.79|4545.64|4545.04|396
1630645200000|2021-09-03 05:00:00|4546.14|4545.54|4547.14|4546.54|4547.14|4546.54|4546.14|4545.54|1279
1630645500000|2021-09-03 05:05:00|4547.01|4546.41|4545.64|4545.04|4547.14|4546.54|4545.39|4544.79|719
1630645800000|2021-09-03 05:10:00|4545.51|4544.91|4545.14|4544.54|4545.64|4545.04|4544.89|4544.29|481
1630646100000|2021-09-03 05:15:00|4545.39|4544.79|4545.39|4544.79|4545.76|4545.16|4545.14|4544.54|378
1630646400000|2021-09-03 05:20:00|4545.51|4544.91|4545.39|4544.79|4545.89|4545.29|4545.26|4544.66|257
1630646700000|2021-09-03 05:25:00|4545.51|4544.91|4545.89|4545.29|4545.89|4545.29|4545.14|4544.54|253
1630647000000|2021-09-03 05:30:00|4545.76|4545.16|4546.39|4545.79|4546.64|4546.04|4545.64|4545.04|396
1630647300000|2021-09-03 05:35:00|4546.51|4545.91|4546.14|4545.54|4546.89|4546.29|4546.14|4545.54|484
1630647600000|2021-09-03 05:40:00|4546.26|4545.66|4546.64|4546.04|4546.89|4546.29|4546.14|4545.54|494
1630647900000|2021-09-03 05:45:00|4546.51|4545.91|4547.64|4547.04|4547.64|4547.04|4546.39|4545.79|715
1630648200000|2021-09-03 05:50:00|4547.39|4546.79|4546.39|4545.79|4547.39|4546.79|4546.14|4545.54|585
1630648500000|2021-09-03 05:55:00|4546.14|4545.54|4546.39|4545.79|4546.39|4545.79|4546.14|4545.54|523
1630648800000|2021-09-03 06:00:00|4546.64|4546.04|4546.39|4545.79|4546.64|4546.04|4545.64|4545.04|781
1630649100000|2021-09-03 06:05:00|4546.26|4545.66|4544.89|4544.29|4546.39|4545.79|4544.89|4544.29|877
1630649400000|2021-09-03 06:10:00|4545.14|4544.54|4545.14|4544.54|4545.39|4544.79|4544.64|4544.04|1006
1630649700000|2021-09-03 06:15:00|4545.01|4544.41|4544.64|4544.04|4545.01|4544.41|4544.39|4543.79|512
1630650000000|2021-09-03 06:20:00|4544.89|4544.29|4544.64|4544.04|4544.89|4544.29|4544.39|4543.79|453
1630650300000|2021-09-03 06:25:00|4544.39|4543.79|4543.64|4543.04|4544.39|4543.79|4543.51|4542.91|617
1630650600000|2021-09-03 06:30:00|4543.51|4542.91|4543.89|4543.29|4544.14|4543.54|4543.39|4542.79|449
1630650900000|2021-09-03 06:35:00|4544.01|4543.41|4544.14|4543.54|4544.64|4544.04|4543.64|4543.04|437
1630651200000|2021-09-03 06:40:00|4544.39|4543.79|4543.89|4543.29|4544.39|4543.79|4543.89|4543.29|292
1630651500000|2021-09-03 06:45:00|4543.64|4543.04|4544.14|4543.54|4544.26|4543.66|4543.14|4542.54|870
1630651800000|2021-09-03 06:50:00|4544.26|4543.66|4544.64|4544.04|4544.89|4544.29|4544.01|4543.41|511
1630652100000|2021-09-03 06:55:00|4544.39|4543.79|4544.64|4544.04|4544.64|4544.04|4544.14|4543.54|390
1630652400000|2021-09-03 07:00:00|4544.89|4544.29|4543.14|4542.54|4545.64|4545.04|4543.14|4542.54|2265
1630652700000|2021-09-03 07:05:00|4543.26|4542.66|4541.64|4541.04|4543.64|4543.04|4540.89|4540.29|2806
1630653000000|2021-09-03 07:10:00|4541.51|4540.91|4541.89|4541.29|4542.14|4541.54|4540.89|4540.29|1824
1630653300000|2021-09-03 07:15:00|4541.64|4541.04|4541.39|4540.79|4542.01|4541.41|4540.89|4540.29|1347
1630653600000|2021-09-03 07:20:00|4541.51|4540.91|4541.39|4540.79|4541.89|4541.29|4541.14|4540.54|921
1630653900000|2021-09-03 07:25:00|4541.51|4540.91|4541.64|4541.04|4542.14|4541.54|4541.39|4540.79|721
1630654200000|2021-09-03 07:30:00|4541.76|4541.16|4541.89|4541.29|4542.39|4541.79|4541.14|4540.54|1348
1630654500000|2021-09-03 07:35:00|4542.14|4541.54|4543.39|4542.79|4543.89|4543.29|4541.89|4541.29|1739
1630654800000|2021-09-03 07:40:00|4543.51|4542.91|4544.14|4543.54|4544.39|4543.79|4542.89|4542.29|945
1630655100000|2021-09-03 07:45:00|4544.26|4543.66|4544.89|4544.29|4545.64|4545.04|4544.14|4543.54|1535
1630655400000|2021-09-03 07:50:00|4545.01|4544.41|4544.64|4544.04|4545.14|4544.54|4544.26|4543.66|654
1630655700000|2021-09-03 07:55:00|4544.51|4543.91|4545.39|4544.79|4545.39|4544.79|4544.39|4543.79|831
1630656000000|2021-09-03 08:00:00|4545.14|4544.54|4545.64|4545.04|4545.89|4545.29|4544.64|4544.04|1567
1630656300000|2021-09-03 08:05:00|4545.39|4544.79|4545.89|4545.29|4545.89|4545.29|4545.39|4544.79|869
1630656600000|2021-09-03 08:10:00|4545.64|4545.04|4545.64|4545.04|4545.89|4545.29|4545.14|4544.54|869
1630656900000|2021-09-03 08:15:00|4545.39|4544.79|4545.39|4544.79|4545.64|4545.04|4545.14|4544.54|479
1630657200000|2021-09-03 08:20:00|4545.26|4544.66|4545.14|4544.54|4545.64|4545.04|4545.14|4544.54|492
1630657500000|2021-09-03 08:25:00|4545.26|4544.66|4545.39|4544.79|4545.39|4544.79|4544.89|4544.29|491
1630657800000|2021-09-03 08:30:00|4545.51|4544.91|4545.14|4544.54|4545.89|4545.29|4544.89|4544.29|764
1630658100000|2021-09-03 08:35:00|4545.01|4544.41|4545.14|4544.54|4545.39|4544.79|4544.89|4544.29|612
1630658400000|2021-09-03 08:40:00|4545.26|4544.66|4545.89|4545.29|4545.89|4545.29|4545.14|4544.54|759
1630658700000|2021-09-03 08:45:00|4545.76|4545.16|4545.89|4545.29|4545.89|4545.29|4545.64|4545.04|385
1630659000000|2021-09-03 08:50:00|4545.76|4545.16|4544.89|4544.29|4545.89|4545.29|4544.64|4544.04|767
1630659300000|2021-09-03 08:55:00|4544.64|4544.04|4544.14|4543.54|4544.64|4544.04|4543.89|4543.29|620
1630659600000|2021-09-03 09:00:00|4544.01|4543.41|4543.89|4543.29|4544.39|4543.79|4543.64|4543.04|619
1630659900000|2021-09-03 09:05:00|4544.01|4543.41|4544.39|4543.79|4544.39|4543.79|4543.89|4543.29|645
1630660200000|2021-09-03 09:10:00|4544.26|4543.66|4544.39|4543.79|4544.89|4544.29|4544.14|4543.54|649
1630660500000|2021-09-03 09:15:00|4544.26|4543.66|4544.14|4543.54|4544.76|4544.16|4543.64|4543.04|1065
1630660800000|2021-09-03 09:20:00|4543.89|4543.29|4544.64|4544.04|4544.64|4544.04|4543.64|4543.04|803
1630661100000|2021-09-03 09:25:00|4544.89|4544.29|4544.39|4543.79|4544.89|4544.29|4544.14|4543.54|627
1630661400000|2021-09-03 09:30:00|4544.26|4543.66|4544.14|4543.54|4544.64|4544.04|4543.89|4543.29|491
1630661700000|2021-09-03 09:35:00|4544.01|4543.41|4544.14|4543.54|4544.39|4543.79|4543.89|4543.29|617
1630662000000|2021-09-03 09:40:00|4544.26|4543.66|4544.64|4544.04|4544.89|4544.29|4544.26|4543.66|582
1630662300000|2021-09-03 09:45:00|4544.51|4543.91|4543.89|4543.29|4544.51|4543.91|4543.89|4543.29|505
1630662600000|2021-09-03 09:50:00|4543.64|4543.04|4543.89|4543.29|4544.39|4543.79|4543.64|4543.04|1177
1630662900000|2021-09-03 09:55:00|4543.64|4543.04|4544.14|4543.54|4544.14|4543.54|4543.39|4542.79|402
1630663200000|2021-09-03 10:00:00|4544.39|4543.79|4544.14|4543.54|4544.64|4544.04|4543.89|4543.29|503
1630663500000|2021-09-03 10:05:00|4544.26|4543.66|4544.39|4543.79|4544.39|4543.79|4543.64|4543.04|571
1630663800000|2021-09-03 10:10:00|4544.51|4543.91|4545.14|4544.54|4545.14|4544.54|4544.51|4543.91|733
1630664100000|2021-09-03 10:15:00|4545.01|4544.41|4545.64|4545.04|4545.64|4545.04|4544.89|4544.29|764
1630664400000|2021-09-03 10:20:00|4545.39|4544.79|4546.14|4545.54|4546.14|4545.54|4545.39|4544.79|705
1630664700000|2021-09-03 10:25:00|4545.89|4545.29|4545.89|4545.29|4546.14|4545.54|4545.89|4545.29|707
1630665000000|2021-09-03 10:30:00|4545.64|4545.04|4545.89|4545.29|4545.89|4545.29|4545.39|4544.79|492
1630665300000|2021-09-03 10:35:00|4546.14|4545.54|4545.89|4545.29|4546.39|4545.79|4545.89|4545.29|693
1630665600000|2021-09-03 10:40:00|4546.01|4545.41|4545.64|4545.04|4546.01|4545.41|4545.64|4545.04|337
1630665900000|2021-09-03 10:45:00|4545.39|4544.79|4545.64|4545.04|4545.89|4545.29|4545.39|4544.79|690
1630666200000|2021-09-03 10:50:00|4545.89|4545.29|4545.39|4544.79|4545.89|4545.29|4545.39|4544.79|391
1630666500000|2021-09-03 10:55:00|4545.89|4545.29|4545.14|4544.54|4546.39|4545.79|4545.14|4544.54|1562
1630666800000|2021-09-03 11:00:00|4544.89|4544.29|4545.14|4544.54|4545.64|4545.04|4544.89|4544.29|1219
1630667100000|2021-09-03 11:05:00|4545.26|4544.66|4544.89|4544.29|4545.39|4544.79|4544.89|4544.29|630
1630667400000|2021-09-03 11:10:00|4545.01|4544.41|4544.89|4544.29|4545.14|4544.54|4544.64|4544.04|1122
1630667700000|2021-09-03 11:15:00|4545.14|4544.54|4544.89|4544.29|4545.14|4544.54|4544.64|4544.04|550
1630668000000|2021-09-03 11:20:00|4545.14|4544.54|4545.64|4545.04|4545.64|4545.04|4544.89|4544.29|398
1630668300000|2021-09-03 11:25:00|4545.51|4544.91|4545.39|4544.79|4545.89|4545.29|4545.39|4544.79|671
1630668600000|2021-09-03 11:30:00|4545.26|4544.66|4545.64|4545.04|4545.89|4545.29|4545.14|4544.54|771
1630668900000|2021-09-03 11:35:00|4545.51|4544.91|4545.39|4544.79|4545.89|4545.29|4545.26|4544.66|911
1630669200000|2021-09-03 11:40:00|4545.26|4544.66|4544.64|4544.04|4545.39|4544.79|4544.64|4544.04|735
1630669500000|2021-09-03 11:45:00|4544.76|4544.16|4544.64|4544.04|4545.14|4544.54|4544.64|4544.04|1191
1630669800000|2021-09-03 11:50:00|4544.89|4544.29|4543.89|4543.29|4545.01|4544.41|4543.89|4543.29|1176
1630670100000|2021-09-03 11:55:00|4544.01|4543.41|4543.39|4542.79|4544.14|4543.54|4542.64|4542.04|1770
1630670400000|2021-09-03 12:00:00|4543.64|4543.04|4543.89|4543.29|4543.89|4543.29|4543.14|4542.54|1572
1630670700000|2021-09-03 12:05:00|4543.64|4543.04|4542.64|4542.04|4543.89|4543.29|4542.64|4542.04|1096
1630671000000|2021-09-03 12:10:00|4542.39|4541.79|4544.39|4543.79|4544.64|4544.04|4542.39|4541.79|2263
1630671300000|2021-09-03 12:15:00|4544.64|4544.04|4544.64|4544.04|4544.89|4544.29|4543.76|4543.16|2327
1630671600000|2021-09-03 12:20:00|4544.14|4543.54|4544.39|4543.79|4544.89|4544.29|4543.89|4543.29|1654
1630671900000|2021-09-03 12:25:00|4544.26|4543.66|4544.76|4544.16|4545.14|4544.54|4544.14|4543.54|1962
1630672200000|2021-09-03 12:30:00|4544.64|4544.04|4543.64|4543.04|4551.14|4550.54|4537.39|4536.79|31502
1630672500000|2021-09-03 12:35:00|4543.89|4543.29|4537.39|4536.79|4545.64|4545.04|4535.64|4535.04|19340
1630672800000|2021-09-03 12:40:00|4537.14|4536.54|4536.39|4535.79|4537.39|4536.79|4530.64|4530.04|19184
1630673100000|2021-09-03 12:45:00|4536.14|4535.54|4538.39|4537.79|4539.01|4538.41|4534.51|4533.91|10225
1630673400000|2021-09-03 12:50:00|4538.14|4537.54|4539.39|4538.79|4539.89|4539.29|4537.39|4536.79|4644
1630673700000|2021-09-03 12:55:00|4539.26|4538.66|4540.14|4539.54|4541.14|4540.54|4539.14|4538.54|6268
1630674000000|2021-09-03 13:00:00|4540.39|4539.79|4541.89|4541.29|4542.39|4541.79|4539.89|4539.29|7438
1630674300000|2021-09-03 13:05:00|4541.76|4541.16|4541.39|4540.79|4542.64|4542.04|4540.89|4540.29|4835
1630674600000|2021-09-03 13:10:00|4541.14|4540.54|4539.89|4539.29|4541.39|4540.79|4539.64|4539.04|4073
1630674900000|2021-09-03 13:15:00|4539.64|4539.04|4537.14|4536.54|4540.64|4540.04|4537.14|4536.54|6397
1630675200000|2021-09-03 13:20:00|4536.89|4536.29|4531.39|4530.79|4537.39|4536.79|4525.89|4525.29|26379
1630675500000|2021-09-03 13:25:00|4531.64|4531.04|4525.14|4524.54|4531.89|4531.29|4524.64|4524.04|18905
1630675800000|2021-09-03 13:30:00|4525.04|4524.64|4527.29|4526.89|4533.54|4533.14|4525.04|4524.64|51982
1630676100000|2021-09-03 13:35:00|4527.04|4526.64|4527.04|4526.64|4529.04|4528.64|4523.54|4523.14|32939
1630676400000|2021-09-03 13:40:00|4526.79|4526.39|4526.79|4526.39|4529.29|4528.89|4526.04|4525.64|20041
1630676700000|2021-09-03 13:45:00|4526.54|4526.14|4526.79|4526.39|4528.79|4528.39|4524.29|4523.89|23980
1630677000000|2021-09-03 13:50:00|4526.29|4525.89|4524.54|4524.14|4526.29|4525.89|4521.29|4520.89|33257
1630677300000|2021-09-03 13:55:00|4524.79|4524.39|4529.79|4529.39|4530.04|4529.64|4523.79|4523.39|23224
1630677600000|2021-09-03 14:00:00|4530.29|4529.89|4534.54|4534.14|4534.54|4534.14|4528.04|4527.64|31439
1630677900000|2021-09-03 14:05:00|4534.79|4534.39|4532.29|4531.89|4534.79|4534.39|4530.54|4530.14|26556
1630678200000|2021-09-03 14:10:00|4532.14|4531.74|4534.64|4534.24|4534.89|4534.49|4530.64|4530.24|15849
1630678500000|2021-09-03 14:15:00|4534.39|4533.99|4533.14|4532.74|4535.39|4534.99|4532.89|4532.49|12159
1630678800000|2021-09-03 14:20:00|4532.89|4532.49|4531.39|4530.99|4533.64|4533.24|4531.14|4530.74|10556
1630679100000|2021-09-03 14:25:00|4531.14|4530.74|4531.39|4530.99|4533.14|4532.74|4530.89|4530.49|10699
1630679400000|2021-09-03 14:30:00|4531.14|4530.74|4532.64|4532.24|4532.76|4532.36|4530.14|4529.74|10974
1630679700000|2021-09-03 14:35:00|4532.51|4532.11|4527.89|4527.49|4533.26|4532.86|4527.64|4527.24|10913
1630680000000|2021-09-03 14:40:00|4527.76|4527.36|4529.64|4529.24|4529.64|4529.24|4526.89|4526.49|20079
1630680300000|2021-09-03 14:45:00|4529.14|4528.74|4530.64|4530.24|4531.01|4530.61|4527.89|4527.49|9098
1630680600000|2021-09-03 14:50:00|4530.39|4529.99|4529.14|4528.74|4530.89|4530.49|4528.14|4527.74|8453
1630680900000|2021-09-03 14:55:00|4528.89|4528.49|4530.89|4530.49|4531.89|4531.49|4528.64|4528.24|12408
1630681200000|2021-09-03 15:00:00|4530.64|4530.24|4530.64|4530.24|4531.64|4531.24|4529.14|4528.74|7586
1630681500000|2021-09-03 15:05:00|4530.76|4530.36|4533.39|4532.99|4533.64|4533.24|4530.01|4529.61|10590
1630681800000|2021-09-03 15:10:00|4533.14|4532.74|4534.14|4533.74|4535.39|4534.99|4533.14|4532.74|11469
1630682100000|2021-09-03 15:15:00|4534.39|4533.99|4532.64|4532.24|4534.39|4533.99|4531.64|4531.24|10298
1630682400000|2021-09-03 15:20:00|4532.39|4531.99|4534.39|4533.99|4534.64|4534.24|4531.39|4530.99|10499
1630682700000|2021-09-03 15:25:00|4534.14|4533.74|4533.89|4533.49|4535.39|4534.99|4533.39|4532.99|7664
1630683000000|2021-09-03 15:30:00|4533.64|4533.24|4534.64|4534.24|4535.89|4535.49|4533.14|4532.74|11080
1630683300000|2021-09-03 15:35:00|4534.39|4533.99|4533.39|4532.99|4535.39|4534.99|4533.39|4532.99|6758
1630683600000|2021-09-03 15:40:00|4533.51|4533.11|4534.14|4533.74|4534.14|4533.74|4532.64|4532.24|5549
1630683900000|2021-09-03 15:45:00|4534.26|4533.86|4533.64|4533.24|4535.14|4534.74|4533.39|4532.99|5175
1630684200000|2021-09-03 15:50:00|4533.51|4533.11|4531.89|4531.49|4533.51|4533.11|4531.39|4530.99|8806
1630684500000|2021-09-03 15:55:00|4531.64|4531.24|4531.26|4530.86|4532.64|4532.24|4530.64|4530.24|7089
1630684800000|2021-09-03 16:00:00|4531.14|4530.74|4531.89|4531.49|4531.89|4531.49|4530.39|4529.99|7944
1630685100000|2021-09-03 16:05:00|4531.64|4531.24|4533.39|4532.99|4533.76|4533.36|4531.39|4530.99|8279
1630685400000|2021-09-03 16:10:00|4533.14|4532.74|4533.14|4532.74|4533.64|4533.24|4532.89|4532.49|4022
1630685700000|2021-09-03 16:15:00|4532.89|4532.49|4532.39|4531.99|4533.39|4532.99|4532.01|4531.61|3936
1630686000000|2021-09-03 16:20:00|4532.64|4532.24|4533.76|4533.36|4534.14|4533.74|4531.26|4530.86|4842
1630686300000|2021-09-03 16:25:00|4533.64|4533.24|4533.64|4533.24|4534.26|4533.86|4532.89|4532.49|4201
1630686600000|2021-09-03 16:30:00|4533.89|4533.49|4531.39|4530.99|4533.89|4533.49|4531.14|4530.74|5436
1630686900000|2021-09-03 16:35:00|4531.14|4530.74|4530.64|4530.24|4531.39|4530.99|4530.39|4529.99|5358
1630687200000|2021-09-03 16:40:00|4530.39|4529.99|4531.89|4531.49|4532.01|4531.61|4530.39|4529.99|4163
1630687500000|2021-09-03 16:45:00|4532.01|4531.61|4531.39|4530.99|4532.39|4531.99|4530.89|4530.49|3829
1630687800000|2021-09-03 16:50:00|4531.26|4530.86|4531.89|4531.49|4532.14|4531.74|4530.89|4530.49|3856
1630688100000|2021-09-03 16:55:00|4532.14|4531.74|4532.39|4531.99|4532.64|4532.24|4531.64|4531.24|5766
1630688400000|2021-09-03 17:00:00|4532.64|4532.24|4535.39|4534.99|4535.89|4535.49|4532.39|4531.99|7188
1630688700000|2021-09-03 17:05:00|4535.64|4535.24|4535.89|4535.49|4536.01|4535.61|4535.39|4534.99|5213
1630689000000|2021-09-03 17:10:00|4536.14|4535.74|4538.39|4537.99|4538.51|4538.11|4536.14|4535.74|11442
1630689300000|2021-09-03 17:15:00|4538.14|4537.74|4538.74|4538.34|4539.24|4538.84|4537.64|4537.24|8545
1630689600000|2021-09-03 17:20:00|4538.99|4538.59|4538.24|4537.84|4538.99|4538.59|4537.74|4537.34|6760
1630689900000|2021-09-03 17:25:00|4538.36|4537.96|4537.24|4536.84|4538.74|4538.34|4537.24|4536.84|4420
1630690200000|2021-09-03 17:30:00|4537.49|4537.09|4537.49|4537.09|4538.49|4538.09|4537.49|4537.09|4935
1630690500000|2021-09-03 17:35:00|4537.24|4536.84|4537.99|4537.59|4538.24|4537.84|4536.49|4536.09|5557
1630690800000|2021-09-03 17:40:00|4537.86|4537.46|4538.99|4538.59|4539.49|4539.09|4537.86|4537.46|5328
1630691100000|2021-09-03 17:45:00|4539.24|4538.84|4539.36|4538.96|4539.74|4539.34|4538.49|4538.09|5166
1630691400000|2021-09-03 17:50:00|4539.24|4538.84|4539.49|4539.09|4539.74|4539.34|4538.74|4538.34|3873
1630691700000|2021-09-03 17:55:00|4539.74|4539.34|4539.49|4539.09|4539.99|4539.59|4538.74|4538.34|2983
1630692000000|2021-09-03 18:00:00|4539.74|4539.34|4538.24|4537.84|4539.74|4539.34|4537.99|4537.59|4940
1630692300000|2021-09-03 18:05:00|4538.36|4537.96|4538.74|4538.34|4538.74|4538.34|4537.49|4537.09|4737
1630692600000|2021-09-03 18:10:00|4538.86|4538.46|4538.74|4538.34|4539.49|4539.09|4538.49|4538.09|3396
1630692900000|2021-09-03 18:15:00|4538.99|4538.59|4539.74|4539.34|4539.99|4539.59|4538.74|4538.34|3904
1630693200000|2021-09-03 18:20:00|4539.49|4539.09|4538.99|4538.59|4539.74|4539.34|4538.49|4538.09|4018
1630693500000|2021-09-03 18:25:00|4538.74|4538.34|4538.74|4538.34|4539.24|4538.84|4537.99|4537.59|4842
1630693800000|2021-09-03 18:30:00|4538.49|4538.09|4538.74|4538.34|4538.99|4538.59|4538.24|4537.84|3056
1630694100000|2021-09-03 18:35:00|4538.99|4538.59|4538.74|4538.34|4539.11|4538.71|4538.11|4537.71|3234
1630694400000|2021-09-03 18:40:00|4538.49|4538.09|4538.49|4538.09|4539.11|4538.71|4538.24|4537.84|3590
1630694700000|2021-09-03 18:45:00|4538.36|4537.96|4537.99|4537.59|4538.49|4538.09|4537.49|4537.09|4224
1630695000000|2021-09-03 18:50:00|4538.11|4537.71|4538.99|4538.59|4538.99|4538.59|4537.99|4537.59|3814
1630695300000|2021-09-03 18:55:00|4539.24|4538.84|4539.24|4538.84|4539.99|4539.59|4538.74|4538.34|4971
1630695600000|2021-09-03 19:00:00|4538.99|4538.59|4540.99|4540.59|4540.99|4540.59|4538.99|4538.59|6782
1630695900000|2021-09-03 19:05:00|4540.86|4540.46|4540.49|4540.09|4541.49|4541.09|4540.24|4539.84|5906
1630696200000|2021-09-03 19:10:00|4540.74|4540.34|4541.49|4541.09|4541.74|4541.34|4540.24|4539.84|4873
1630696500000|2021-09-03 19:15:00|4541.24|4540.84|4539.99|4539.59|4541.74|4541.34|4539.99|4539.59|7081
1630696800000|2021-09-03 19:20:00|4539.91|4539.51|4539.16|4538.76|4539.91|4539.51|4538.66|4538.26|5328
1630697100000|2021-09-03 19:25:00|4539.41|4539.01|4538.16|4537.76|4540.03|4539.63|4537.91|4537.51|5793
1630697400000|2021-09-03 19:30:00|4538.41|4538.01|4540.41|4540.01|4540.41|4540.01|4538.16|4537.76|7049
1630697700000|2021-09-03 19:35:00|4540.16|4539.76|4538.41|4538.01|4540.66|4540.26|4538.16|4537.76|7385
1630698000000|2021-09-03 19:40:00|4538.16|4537.76|4536.91|4536.51|4538.66|4538.26|4536.41|4536.01|10356
1630698300000|2021-09-03 19:45:00|4536.66|4536.26|4536.91|4536.51|4538.41|4538.01|4536.41|4536.01|11078
1630698600000|2021-09-03 19:50:00|4537.16|4536.76|4535.91|4535.51|4538.66|4538.26|4535.66|4535.26|16806
1630698900000|2021-09-03 19:55:00|4535.66|4535.26|4536.66|4536.26|4536.66|4536.26|4534.41|4534.01|52758
1630699200000|2021-09-03 20:00:00|4536.76|4536.16|4535.37|4534.77|4536.76|4536.16|4534.62|4534.02|28066
1630699500000|2021-09-03 20:05:00|4535.12|4534.52|4535.62|4535.02|4535.62|4535.02|4535.12|4534.52|7562
1630699800000|2021-09-03 20:10:00|4535.49|4534.89|4535.37|4534.77|4535.87|4535.27|4534.87|4534.27|6596
1630700100000|2021-09-03 20:15:00|4535.62|4535.02|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|1237
1630700400000|2021-09-03 20:20:00|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|915
1630700700000|2021-09-03 20:25:00|4535.49|4534.89|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|331
1630701000000|2021-09-03 20:30:00|4535.37|4534.77|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|437
1630701300000|2021-09-03 20:35:00|4535.49|4534.89|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|490
1630701600000|2021-09-03 20:40:00|||||||||348
1630701900000|2021-09-03 20:45:00|||||||||423
1630702200000|2021-09-03 20:50:00|4535.49|4534.89|4535.37|4534.77|4535.62|4535.02|4535.37|4534.77|1340
1630702500000|2021-09-03 20:55:00|4535.62|4535.02|4535.83|4534.33|4535.83|4535.02|4535.24|4534.3|1216
1630702800000|2021-09-03 21:00:00|4535.82|4534.32|4535.82|4534.32|4535.82|4534.32|4535.82|4534.32|0
1630879200000|2021-09-05 22:00:00|4535.99|4535.39|4535.49|4534.89|4536.37|4535.77|4535.12|4534.52|756
1630879500000|2021-09-05 22:05:00|4535.37|4534.77|4534.12|4533.52|4535.62|4535.02|4533.62|4533.02|502
1630879800000|2021-09-05 22:10:00|4534.24|4533.64|4534.87|4534.27|4534.87|4534.27|4533.62|4533.02|303
1630880100000|2021-09-05 22:15:00|4534.99|4534.39|4533.87|4533.27|4535.12|4534.52|4533.74|4533.14|206
1630880400000|2021-09-05 22:20:00|4533.62|4533.02|4533.62|4533.02|4534.37|4533.77|4533.62|4533.02|240
1630880700000|2021-09-05 22:25:00|4533.37|4532.77|4532.87|4532.27|4533.62|4533.02|4532.62|4532.02|415
1630881000000|2021-09-05 22:30:00|4533.12|4532.52|4533.37|4532.77|4533.74|4533.14|4533.12|4532.52|124
1630881300000|2021-09-05 22:35:00|4533.24|4532.64|4532.37|4531.77|4533.24|4532.64|4532.37|4531.77|196
1630881600000|2021-09-05 22:40:00|4532.62|4532.02|4532.62|4532.02|4532.62|4532.02|4532.37|4531.77|109
1630881900000|2021-09-05 22:45:00|4532.74|4532.14|4533.12|4532.52|4533.12|4532.52|4532.74|4532.14|118
1630882200000|2021-09-05 22:50:00|4532.99|4532.39|4533.12|4532.52|4533.12|4532.52|4532.62|4532.02|128
1630882500000|2021-09-05 22:55:00|4532.87|4532.27|4533.12|4532.52|4533.12|4532.52|4532.62|4532.02|75
1630882800000|2021-09-05 23:00:00|4532.99|4532.39|4532.87|4532.27|4533.12|4532.52|4532.87|4532.27|96
1630883100000|2021-09-05 23:05:00|4532.99|4532.39|4533.37|4532.77|4533.62|4533.02|4532.99|4532.39|120
1630883400000|2021-09-05 23:10:00|4533.24|4532.64|4533.12|4532.52|4533.24|4532.64|4532.87|4532.27|67
1630883700000|2021-09-05 23:15:00|4532.87|4532.27|4533.12|4532.52|4533.37|4532.77|4532.87|4532.27|48
1630884000000|2021-09-05 23:20:00|4533.24|4532.64|4532.87|4532.27|4533.37|4532.77|4532.87|4532.27|60
1630884300000|2021-09-05 23:25:00|4533.12|4532.52|4532.62|4532.02|4533.37|4532.77|4532.62|4532.02|145
1630884600000|2021-09-05 23:30:00|4532.87|4532.27|4530.87|4530.27|4532.87|4532.27|4530.37|4529.77|797
1630884900000|2021-09-05 23:35:00|4530.99|4530.39|4530.62|4530.02|4531.24|4530.64|4530.37|4529.77|292
1630885200000|2021-09-05 23:40:00|4530.74|4530.14|4531.87|4531.27|4532.12|4531.52|4530.62|4530.02|340
1630885500000|2021-09-05 23:45:00|4531.99|4531.39|4530.37|4529.77|4533.12|4532.52|4530.37|4529.77|613
1630885800000|2021-09-05 23:50:00|4530.49|4529.89|4530.37|4529.77|4531.12|4530.52|4529.87|4529.27|875
1630886100000|2021-09-05 23:55:00|4530.49|4529.89|4529.87|4529.27|4530.87|4530.27|4529.62|4529.02|436
1630886400000|2021-09-06 00:00:00|4529.62|4529.02|4528.37|4527.77|4530.12|4529.52|4527.87|4527.27|2035
1630886700000|2021-09-06 00:05:00|4528.24|4527.64|4527.87|4527.27|4528.62|4528.02|4527.12|4526.52|1183
1630887000000|2021-09-06 00:10:00|4527.99|4527.39|4527.62|4527.02|4528.62|4528.02|4527.12|4526.52|641
1630887300000|2021-09-06 00:15:00|4527.87|4527.27|4528.12|4527.52|4528.87|4528.27|4527.12|4526.52|861
1630887600000|2021-09-06 00:20:00|4528.37|4527.77|4527.87|4527.27|4528.87|4528.27|4527.87|4527.27|401
1630887900000|2021-09-06 00:25:00|4528.12|4527.52|4527.37|4526.77|4528.37|4527.77|4527.12|4526.52|495
1630888200000|2021-09-06 00:30:00|4527.62|4527.02|4525.87|4525.27|4527.62|4527.02|4525.62|4525.02|1111
1630888500000|2021-09-06 00:35:00|4525.62|4525.02|4526.62|4526.02|4527.12|4526.52|4525.62|4525.02|594
1630888800000|2021-09-06 00:40:00|4526.37|4525.77|4526.87|4526.27|4527.12|4526.52|4526.37|4525.77|280
1630889100000|2021-09-06 00:45:00|4527.12|4526.52|4527.12|4526.52|4527.37|4526.77|4526.37|4525.77|549
1630889400000|2021-09-06 00:50:00|4527.37|4526.77|4527.37|4526.77|4527.37|4526.77|4526.62|4526.02|387
1630889700000|2021-09-06 00:55:00|4527.62|4527.02|4528.12|4527.52|4528.37|4527.77|4526.87|4526.27|594
1630890000000|2021-09-06 01:00:00|4527.87|4527.27|4528.49|4527.89|4529.12|4528.52|4527.87|4527.27|696
1630890300000|2021-09-06 01:05:00|4528.37|4527.77|4528.37|4527.77|4528.87|4528.27|4528.12|4527.52|201
1630890600000|2021-09-06 01:10:00|4528.62|4528.02|4529.87|4529.27|4530.12|4529.52|4528.37|4527.77|500
1630890900000|2021-09-06 01:15:00|4529.62|4529.02|4528.87|4528.27|4529.62|4529.02|4528.74|4528.14|434
1630891200000|2021-09-06 01:20:00|4529.12|4528.52|4529.62|4529.02|4529.62|4529.02|4528.87|4528.27|327
1630891500000|2021-09-06 01:25:00|4529.87|4529.27|4529.62|4529.02|4530.12|4529.52|4529.37|4528.77|357
1630891800000|2021-09-06 01:30:00|4529.37|4528.77|4530.37|4529.77|4530.87|4530.27|4529.12|4528.52|734
1630892100000|2021-09-06 01:35:00|4530.12|4529.52|4530.37|4529.77|4530.62|4530.02|4529.87|4529.27|525
1630892400000|2021-09-06 01:40:00|4530.62|4530.02|4532.37|4531.77|4532.37|4531.77|4530.37|4529.77|925
1630892700000|2021-09-06 01:45:00|4532.62|4532.02|4533.12|4532.52|4533.37|4532.77|4532.37|4531.77|685
1630893000000|2021-09-06 01:50:00|4533.24|4532.64|4531.87|4531.27|4533.37|4532.77|4531.87|4531.27|555
1630893300000|2021-09-06 01:55:00|4531.62|4531.02|4531.12|4530.52|4531.62|4531.02|4530.37|4529.77|577
1630893600000|2021-09-06 02:00:00|4531.24|4530.64|4532.24|4531.64|4532.37|4531.77|4531.12|4530.52|453
1630893900000|2021-09-06 02:05:00|4532.37|4531.77|4531.37|4530.77|4532.37|4531.77|4531.24|4530.64|457
1630894200000|2021-09-06 02:10:00|4531.49|4530.89|4531.87|4531.27|4531.87|4531.27|4531.12|4530.52|554
1630894500000|2021-09-06 02:15:00|4531.99|4531.39|4531.12|4530.52|4532.12|4531.52|4530.62|4530.02|327
1630894800000|2021-09-06 02:20:00|4531.24|4530.64|4531.62|4531.02|4531.62|4531.02|4531.12|4530.52|197
1630895100000|2021-09-06 02:25:00|4531.87|4531.27|4532.37|4531.77|4532.62|4532.02|4531.62|4531.02|378
1630895400000|2021-09-06 02:30:00|4532.49|4531.89|4531.62|4531.02|4532.87|4532.27|4531.62|4531.02|414
1630895700000|2021-09-06 02:35:00|4531.37|4530.77|4531.12|4530.52|4531.74|4531.14|4530.87|4530.27|236
1630896000000|2021-09-06 02:40:00|4530.99|4530.39|4529.62|4529.02|4530.99|4530.39|4528.87|4528.27|527
1630896300000|2021-09-06 02:45:00|4529.87|4529.27|4530.37|4529.77|4530.62|4530.02|4529.62|4529.02|317
1630896600000|2021-09-06 02:50:00|4530.24|4529.64|4531.12|4530.52|4531.12|4530.52|4530.12|4529.52|275
1630896900000|2021-09-06 02:55:00|4530.99|4530.39|4531.37|4530.77|4531.62|4531.02|4530.87|4530.27|181
1630897200000|2021-09-06 03:00:00|4531.62|4531.02|4531.62|4531.02|4531.62|4531.02|4530.62|4530.02|300
1630897500000|2021-09-06 03:05:00|4531.74|4531.14|4531.62|4531.02|4532.12|4531.52|4531.62|4531.02|213
1630897800000|2021-09-06 03:10:00|4531.87|4531.27|4532.62|4532.02|4532.62|4532.02|4531.62|4531.02|271
1630898100000|2021-09-06 03:15:00|4532.37|4531.77|4532.37|4531.77|4532.62|4532.02|4532.12|4531.52|475
1630898400000|2021-09-06 03:20:00|4532.12|4531.52|4532.37|4531.77|4532.62|4532.02|4531.87|4531.27|273
1630898700000|2021-09-06 03:25:00|4532.62|4532.02|4531.87|4531.27|4532.62|4532.02|4531.87|4531.27|228
1630899000000|2021-09-06 03:30:00|4531.99|4531.39|4533.62|4533.02|4533.62|4533.02|4531.87|4531.27|411
1630899300000|2021-09-06 03:35:00|4533.37|4532.77|4533.87|4533.27|4534.37|4533.77|4532.87|4532.27|615
1630899600000|2021-09-06 03:40:00|4533.62|4533.02|4533.87|4533.27|4534.12|4533.52|4533.62|4533.02|312
1630899900000|2021-09-06 03:45:00|4533.99|4533.39|4534.37|4533.77|4534.62|4534.02|4533.87|4533.27|327
1630900200000|2021-09-06 03:50:00|4534.24|4533.64|4534.62|4534.02|4534.87|4534.27|4534.12|4533.52|234
1630900500000|2021-09-06 03:55:00|4534.49|4533.89|4534.87|4534.27|4534.99|4534.39|4534.49|4533.89|328
1630900800000|2021-09-06 04:00:00|4534.99|4534.39|4534.62|4534.02|4535.12|4534.52|4534.37|4533.77|408
1630901100000|2021-09-06 04:05:00|4534.37|4533.77|4534.87|4534.27|4535.12|4534.52|4534.37|4533.77|211
1630901400000|2021-09-06 04:10:00|4534.99|4534.39|4535.12|4534.52|4535.12|4534.52|4534.87|4534.27|268
1630901700000|2021-09-06 04:15:00|4534.87|4534.27|4535.12|4534.52|4535.12|4534.52|4534.62|4534.02|274
1630902000000|2021-09-06 04:20:00|4534.87|4534.27|4535.12|4534.52|4535.12|4534.52|4534.87|4534.27|174
1630902300000|2021-09-06 04:25:00|4534.87|4534.27|4535.12|4534.52|4535.12|4534.52|4534.87|4534.27|182
1630902600000|2021-09-06 04:30:00|4535.37|4534.77|4535.62|4535.02|4535.62|4535.02|4535.37|4534.77|451
1630902900000|2021-09-06 04:35:00|4535.37|4534.77|4535.87|4535.27|4536.12|4535.52|4535.37|4534.77|402
1630903200000|2021-09-06 04:40:00|4535.99|4535.39|4535.62|4535.02|4536.12|4535.52|4535.62|4535.02|182
1630903500000|2021-09-06 04:45:00|4535.37|4534.77|4535.37|4534.77|4535.74|4535.14|4535.37|4534.77|257
1630903800000|2021-09-06 04:50:00|4535.12|4534.52|4534.62|4534.02|4535.12|4534.52|4534.62|4534.02|260
1630904100000|2021-09-06 04:55:00|4534.74|4534.14|4534.87|4534.27|4534.87|4534.27|4534.62|4534.02|169
1630904400000|2021-09-06 05:00:00|4535.12|4534.52|4533.37|4532.77|4535.12|4534.52|4533.37|4532.77|598
1630904700000|2021-09-06 05:05:00|4533.49|4532.89|4534.37|4533.77|4534.62|4534.02|4533.49|4532.89|281
1630905000000|2021-09-06 05:10:00|4534.12|4533.52|4535.12|4534.52|4535.12|4534.52|4534.12|4533.52|318
1630905300000|2021-09-06 05:15:00|4534.99|4534.39|4535.62|4535.02|4535.62|4535.02|4534.99|4534.39|348
1630905600000|2021-09-06 05:20:00|4535.74|4535.14|4535.37|4534.77|4536.12|4535.52|4534.74|4534.14|342
1630905900000|2021-09-06 05:25:00|4535.24|4534.64|4535.62|4535.02|4535.62|4535.02|4534.62|4534.02|150
1630906200000|2021-09-06 05:30:00|4535.74|4535.14|4535.87|4535.27|4536.37|4535.77|4535.62|4535.02|270
1630906500000|2021-09-06 05:35:00|4535.99|4535.39|4536.87|4536.27|4537.12|4536.52|4535.87|4535.27|554
1630906800000|2021-09-06 05:40:00|4536.99|4536.39|4537.12|4536.52|4537.37|4536.77|4536.87|4536.27|348
1630907100000|2021-09-06 05:45:00|4537.24|4536.64|4537.37|4536.77|4537.49|4536.89|4537.12|4536.52|217
1630907400000|2021-09-06 05:50:00|4537.12|4536.52|4538.12|4537.52|4538.12|4537.52|4536.87|4536.27|626
1630907700000|2021-09-06 05:55:00|4538.37|4537.77|4537.87|4537.27|4538.37|4537.77|4537.37|4536.77|403
1630908000000|2021-09-06 06:00:00|4538.12|4537.52|4539.62|4539.02|4539.87|4539.27|4537.87|4537.27|991
1630908300000|2021-09-06 06:05:00|4539.49|4538.89|4541.12|4540.52|4541.12|4540.52|4539.37|4538.77|719
1630908600000|2021-09-06 06:10:00|4540.87|4540.27|4540.62|4540.02|4541.12|4540.52|4540.49|4539.89|571
1630908900000|2021-09-06 06:15:00|4540.49|4539.89|4541.12|4540.52|4541.62|4541.02|4540.37|4539.77|560
1630909200000|2021-09-06 06:20:00|4541.24|4540.64|4541.37|4540.77|4541.87|4541.27|4541.12|4540.52|722
1630909500000|2021-09-06 06:25:00|4541.24|4540.64|4542.12|4541.52|4542.12|4541.52|4541.12|4540.52|354
1630909800000|2021-09-06 06:30:00|4541.99|4541.39|4541.62|4541.02|4542.62|4542.02|4541.62|4541.02|865
1630910100000|2021-09-06 06:35:00|4541.87|4541.27|4542.12|4541.52|4542.12|4541.52|4541.62|4541.02|291
1630910400000|2021-09-06 06:40:00|4542.24|4541.64|4541.87|4541.27|4542.37|4541.77|4541.87|4541.27|287
1630910700000|2021-09-06 06:45:00|4541.99|4541.39|4542.37|4541.77|4542.37|4541.77|4541.87|4541.27|361
1630911000000|2021-09-06 06:50:00|4542.62|4542.02|4541.87|4541.27|4542.62|4542.02|4541.87|4541.27|569
1630911300000|2021-09-06 06:55:00|4541.62|4541.02|4540.62|4540.02|4541.62|4541.02|4540.62|4540.02|682
1630911600000|2021-09-06 07:00:00|4540.74|4540.14|4540.62|4540.02|4541.12|4540.52|4539.99|4539.39|1554
1630911900000|2021-09-06 07:05:00|4540.87|4540.27|4540.87|4540.27|4541.49|4540.89|4540.37|4539.77|1112
1630912200000|2021-09-06 07:10:00|4540.99|4540.39|4542.12|4541.52|4542.12|4541.52|4540.87|4540.27|945
1630912500000|2021-09-06 07:15:00|4542.37|4541.77|4544.37|4543.77|4544.62|4544.02|4542.37|4541.77|2301
1630912800000|2021-09-06 07:20:00|4544.62|4544.02|4543.87|4543.27|4545.62|4545.02|4543.87|4543.27|2127
1630913100000|2021-09-06 07:25:00|4543.62|4543.02|4544.12|4543.52|4544.62|4544.02|4543.12|4542.52|953
1630913400000|2021-09-06 07:30:00|4544.37|4543.77|4544.37|4543.77|4545.12|4544.52|4544.12|4543.52|1139
1630913700000|2021-09-06 07:35:00|4544.24|4543.64|4544.87|4544.27|4545.12|4544.52|4544.12|4543.52|809
1630914000000|2021-09-06 07:40:00|4544.99|4544.39|4544.62|4544.02|4545.37|4544.77|4544.37|4543.77|1131
1630914300000|2021-09-06 07:45:00|4544.49|4543.89|4543.87|4543.27|4544.87|4544.27|4543.87|4543.27|657
1630914600000|2021-09-06 07:50:00|4543.99|4543.39|4543.87|4543.27|4544.62|4544.02|4543.87|4543.27|364
1630914900000|2021-09-06 07:55:00|4543.74|4543.14|4543.62|4543.02|4543.87|4543.27|4543.62|4543.02|428
1630915200000|2021-09-06 08:00:00|4543.74|4543.14|4544.12|4543.52|4544.62|4544.02|4543.74|4543.14|443
1630915500000|2021-09-06 08:05:00|4543.99|4543.39|4543.87|4543.27|4544.37|4543.77|4543.62|4543.02|475
1630915800000|2021-09-06 08:10:00|4543.99|4543.39|4544.12|4543.52|4544.37|4543.77|4543.87|4543.27|651
1630916100000|2021-09-06 08:15:00|4544.37|4543.77|4544.12|4543.52|4544.37|4543.77|4543.87|4543.27|604
1630916400000|2021-09-06 08:20:00|4543.87|4543.27|4543.87|4543.27|4544.37|4543.77|4543.87|4543.27|316
1630916700000|2021-09-06 08:25:00|4543.62|4543.02|4544.12|4543.52|4544.12|4543.52|4543.62|4543.02|492
1630917000000|2021-09-06 08:30:00|4543.99|4543.39|4544.12|4543.52|4544.12|4543.52|4543.37|4542.77|795
1630917300000|2021-09-06 08:35:00|4544.24|4543.64|4545.12|4544.52|4545.12|4544.52|4544.24|4543.64|660
1630917600000|2021-09-06 08:40:00|4544.99|4544.39|4545.37|4544.77|4545.62|4545.02|4544.62|4544.02|497
1630917900000|2021-09-06 08:45:00|4545.62|4545.02|4545.37|4544.77|4545.87|4545.27|4544.62|4544.02|756
1630918200000|2021-09-06 08:50:00|4545.49|4544.89|4545.12|4544.52|4545.87|4545.27|4544.62|4544.02|656
1630918500000|2021-09-06 08:55:00|4544.87|4544.27|4545.62|4545.02|4545.74|4545.14|4544.74|4544.14|631
1630918800000|2021-09-06 09:00:00|4545.87|4545.27|4545.37|4544.77|4546.24|4545.64|4545.37|4544.77|551
1630919100000|2021-09-06 09:05:00|4545.49|4544.89|4544.87|4544.27|4545.62|4545.02|4544.62|4544.02|1052
1630919400000|2021-09-06 09:10:00|4544.99|4544.39|4545.87|4545.27|4546.12|4545.52|4544.87|4544.27|1015
1630919700000|2021-09-06 09:15:00|4545.99|4545.39|4545.37|4544.77|4546.12|4545.52|4545.37|4544.77|625
1630920000000|2021-09-06 09:20:00|4545.24|4544.64|4544.87|4544.27|4545.37|4544.77|4544.87|4544.27|679
1630920300000|2021-09-06 09:25:00|4544.74|4544.14|4544.87|4544.27|4544.87|4544.27|4544.49|4543.89|464
1630920600000|2021-09-06 09:30:00|4545.12|4544.52|4544.37|4543.77|4545.12|4544.52|4544.37|4543.77|415
1630920900000|2021-09-06 09:35:00|4544.12|4543.52|4545.12|4544.52|4545.12|4544.52|4544.12|4543.52|611
1630921200000|2021-09-06 09:40:00|4545.37|4544.77|4545.12|4544.52|4545.37|4544.77|4544.87|4544.27|1425
1630921500000|2021-09-06 09:45:00|4544.99|4544.39|4544.87|4544.27|4545.12|4544.52|4544.74|4544.14|444
1630921800000|2021-09-06 09:50:00|4544.62|4544.02|4544.87|4544.27|4544.87|4544.27|4544.62|4544.02|233
1630922100000|2021-09-06 09:55:00|4544.74|4544.14|4544.87|4544.27|4545.12|4544.52|4544.62|4544.02|628
1630922400000|2021-09-06 10:00:00|4545.12|4544.52|4545.62|4545.02|4545.87|4545.27|4544.87|4544.27|463
1630922700000|2021-09-06 10:05:00|4545.49|4544.89|4545.87|4545.27|4546.12|4545.52|4545.37|4544.77|598
1630923000000|2021-09-06 10:10:00|4546.12|4545.52|4545.62|4545.02|4546.12|4545.52|4545.37|4544.77|538
1630923300000|2021-09-06 10:15:00|4545.87|4545.27|4545.87|4545.27|4546.62|4546.02|4545.62|4545.02|732
1630923600000|2021-09-06 10:20:00|4546.12|4545.52|4546.12|4545.52|4547.37|4546.77|4546.12|4545.52|858
1630923900000|2021-09-06 10:25:00|4546.37|4545.77|4545.87|4545.27|4546.62|4546.02|4545.87|4545.27|517
1630924200000|2021-09-06 10:30:00|4545.99|4545.39|4545.62|4545.02|4546.37|4545.77|4545.62|4545.02|365
1630924500000|2021-09-06 10:35:00|4545.87|4545.27|4545.37|4544.77|4546.12|4545.52|4545.37|4544.77|343
1630924800000|2021-09-06 10:40:00|4545.62|4545.02|4545.12|4544.52|4545.87|4545.27|4545.12|4544.52|551
1630925100000|2021-09-06 10:45:00|4544.87|4544.27|4544.99|4544.39|4545.12|4544.52|4544.37|4543.77|835
1630925400000|2021-09-06 10:50:00|4544.87|4544.27|4545.62|4545.02|4546.12|4545.52|4544.87|4544.27|885
1630925700000|2021-09-06 10:55:00|4545.37|4544.77|4545.12|4544.52|4545.49|4544.89|4544.62|4544.02|734
1630926000000|2021-09-06 11:00:00|4545.37|4544.77|4545.62|4545.02|4545.62|4545.02|4544.87|4544.27|476
1630926300000|2021-09-06 11:05:00|4545.74|4545.14|4544.87|4544.27|4545.87|4545.27|4544.87|4544.27|229
1630926600000|2021-09-06 11:10:00|4545.12|4544.52|4545.37|4544.77|4545.62|4545.02|4545.12|4544.52|371
1630926900000|2021-09-06 11:15:00|4545.62|4545.02|4545.37|4544.77|4545.62|4545.02|4545.12|4544.52|312
1630927200000|2021-09-06 11:20:00|4545.62|4545.02|4545.37|4544.77|4545.62|4545.02|4545.12|4544.52|287
1630927500000|2021-09-06 11:25:00|4545.24|4544.64|4545.37|4544.77|4545.49|4544.89|4545.12|4544.52|254
1630927800000|2021-09-06 11:30:00|4545.49|4544.89|4545.87|4545.27|4545.87|4545.27|4545.24|4544.64|233
1630928100000|2021-09-06 11:35:00|4545.74|4545.14|4546.62|4546.02|4546.62|4546.02|4545.62|4545.02|497
1630928400000|2021-09-06 11:40:00|4546.37|4545.77|4546.12|4545.52|4546.87|4546.27|4546.12|4545.52|382
1630928700000|2021-09-06 11:45:00|4545.99|4545.39|4545.87|4545.27|4546.12|4545.52|4545.62|4545.02|297
1630929000000|2021-09-06 11:50:00|4546.12|4545.52|4545.87|4545.27|4546.12|4545.52|4545.87|4545.27|337
1630929300000|2021-09-06 11:55:00|4545.99|4545.39|4545.87|4545.27|4546.12|4545.52|4545.62|4545.02|297
1630929600000|2021-09-06 12:00:00|4545.99|4545.39|4546.37|4545.77|4546.62|4546.02|4545.99|4545.39|358
1630929900000|2021-09-06 12:05:00|4546.12|4545.52|4546.12|4545.52|4546.37|4545.77|4545.99|4545.39|163
1630930200000|2021-09-06 12:10:00|4546.24|4545.64|4546.37|4545.77|4546.62|4546.02|4546.24|4545.64|138
1630930500000|2021-09-06 12:15:00|4546.62|4546.02|4546.37|4545.77|4546.87|4546.27|4546.37|4545.77|270
1630930800000|2021-09-06 12:20:00|4546.49|4545.89|4546.62|4546.02|4546.62|4546.02|4546.49|4545.89|99
1630931100000|2021-09-06 12:25:00|4546.49|4545.89|4546.37|4545.77|4546.49|4545.89|4546.12|4545.52|399
1630931400000|2021-09-06 12:30:00|4546.62|4546.02|4546.37|4545.77|4546.62|4546.02|4546.37|4545.77|160
1630931700000|2021-09-06 12:35:00|4546.24|4545.64|4545.62|4545.02|4546.37|4545.77|4545.62|4545.02|246
1630932000000|2021-09-06 12:40:00|4545.49|4544.89|4544.87|4544.27|4545.62|4545.02|4544.87|4544.27|602
1630932300000|2021-09-06 12:45:00|4545.12|4544.52|4544.87|4544.27|4545.12|4544.52|4544.87|4544.27|475
1630932600000|2021-09-06 12:50:00|4544.99|4544.39|4545.49|4544.89|4545.62|4545.02|4544.99|4544.39|510
1630932900000|2021-09-06 12:55:00|4545.37|4544.77|4545.37|4544.77|4545.37|4544.77|4545.12|4544.52|283
1630933200000|2021-09-06 13:00:00|4545.49|4544.89|4545.49|4544.89|4545.62|4545.02|4545.37|4544.77|279
1630933500000|2021-09-06 13:05:00|4545.62|4545.02|4545.62|4545.02|4545.87|4545.27|4545.37|4544.77|303
1630933800000|2021-09-06 13:10:00|4545.74|4545.14|4545.62|4545.02|4545.87|4545.27|4545.62|4545.02|400
1630934100000|2021-09-06 13:15:00|4545.37|4544.77|4544.87|4544.27|4545.49|4544.89|4544.87|4544.27|709
1630934400000|2021-09-06 13:20:00|4545.12|4544.52|4545.12|4544.52|4545.37|4544.77|4545.12|4544.52|331
1630934700000|2021-09-06 13:25:00|4545.24|4544.64|4545.12|4544.52|4545.37|4544.77|4544.87|4544.27|337
1630935000000|2021-09-06 13:30:00|4545.02|4544.62|4545.02|4544.62|4545.27|4544.87|4544.77|4544.37|599
1630935300000|2021-09-06 13:35:00|4544.77|4544.37|4545.02|4544.62|4545.02|4544.62|4544.77|4544.37|725
1630935600000|2021-09-06 13:40:00|4545.14|4544.74|4545.52|4545.12|4545.52|4545.12|4545.02|4544.62|784
1630935900000|2021-09-06 13:45:00|4545.77|4545.37|4547.52|4547.12|4547.52|4547.12|4545.77|4545.37|1171
1630936200000|2021-09-06 13:50:00|4547.77|4547.37|4548.27|4547.87|4548.52|4548.12|4547.77|4547.37|1290
1630936500000|2021-09-06 13:55:00|4548.52|4548.12|4549.27|4548.87|4549.52|4549.12|4548.52|4548.12|1766
1630936800000|2021-09-06 14:00:00|4549.52|4549.12|4549.52|4549.12|4549.52|4549.12|4549.27|4548.87|835
1630937100000|2021-09-06 14:05:00|4549.27|4548.87|4549.02|4548.62|4549.52|4549.12|4549.02|4548.62|901
1630937400000|2021-09-06 14:10:00|4548.77|4548.37|4548.27|4547.87|4549.02|4548.62|4548.27|4547.87|967
1630937700000|2021-09-06 14:15:00|4548.52|4548.12|4548.52|4548.12|4549.02|4548.62|4548.27|4547.87|842
1630938000000|2021-09-06 14:20:00|4548.77|4548.37|4548.52|4548.12|4548.77|4548.37|4548.52|4548.12|795
1630938300000|2021-09-06 14:25:00|4548.27|4547.87|4548.27|4547.87|4548.77|4548.37|4548.02|4547.62|835
1630938600000|2021-09-06 14:30:00|4548.39|4547.99|4548.27|4547.87|4548.77|4548.37|4548.27|4547.87|1005
1630938900000|2021-09-06 14:35:00|4548.14|4547.74|4548.27|4547.87|4548.52|4548.12|4548.02|4547.62|678
1630939200000|2021-09-06 14:40:00|4548.39|4547.99|4548.27|4547.87|4548.52|4548.12|4548.27|4547.87|172
1630939500000|2021-09-06 14:45:00|4548.39|4547.99|4548.27|4547.87|4548.52|4548.12|4548.27|4547.87|995
1630939800000|2021-09-06 14:50:00|4548.02|4547.62|4548.27|4547.87|4548.52|4548.12|4547.77|4547.37|1482
1630940100000|2021-09-06 14:55:00|4548.02|4547.62|4548.27|4547.87|4548.27|4547.87|4548.02|4547.62|444
1630940400000|2021-09-06 15:00:00|4548.02|4547.62|4547.77|4547.37|4548.02|4547.62|4547.77|4547.37|715
1630940700000|2021-09-06 15:05:00|||||||||163
1630941000000|2021-09-06 15:10:00|4547.52|4547.12|4547.02|4546.62|4547.52|4547.12|4546.77|4546.37|1064
1630941300000|2021-09-06 15:15:00|4547.27|4546.87|4547.27|4546.87|4547.52|4547.12|4547.27|4546.87|374
1630941600000|2021-09-06 15:20:00|4547.39|4546.99|4547.02|4546.62|4547.52|4547.12|4547.02|4546.62|387
1630941900000|2021-09-06 15:25:00|4547.27|4546.87|4547.27|4546.87|4547.27|4546.87|4547.02|4546.62|426
1630942200000|2021-09-06 15:30:00|4547.02|4546.62|4547.02|4546.62|4547.27|4546.87|4546.77|4546.37|741
1630942500000|2021-09-06 15:35:00|4546.77|4546.37|4547.02|4546.62|4547.27|4546.87|4546.77|4546.37|510
1630942800000|2021-09-06 15:40:00|4547.27|4546.87|4546.77|4546.37|4547.27|4546.87|4546.77|4546.37|338
1630943100000|2021-09-06 15:45:00|4546.64|4546.24|4546.27|4545.87|4546.77|4546.37|4546.27|4545.87|466
1630943400000|2021-09-06 15:50:00|4546.02|4545.62|4546.27|4545.87|4546.52|4546.12|4545.77|4545.37|610
1630943700000|2021-09-06 15:55:00|4546.39|4545.99|4546.02|4545.62|4546.52|4546.12|4546.02|4545.62|252
1630944000000|2021-09-06 16:00:00|4546.27|4545.87|4546.52|4546.12|4546.52|4546.12|4546.02|4545.62|198
1630944300000|2021-09-06 16:05:00|4546.27|4545.87|4546.52|4546.12|4546.52|4546.12|4546.27|4545.87|176
1630944600000|2021-09-06 16:10:00|4546.39|4545.99|4546.27|4545.87|4546.39|4545.99|4546.27|4545.87|226
1630944900000|2021-09-06 16:15:00|4546.39|4545.99|4546.77|4546.37|4546.77|4546.37|4546.39|4545.99|136
1630945200000|2021-09-06 16:20:00|4547.02|4546.62|4546.77|4546.37|4547.02|4546.62|4546.77|4546.37|190
1630945500000|2021-09-06 16:25:00|4546.64|4546.24|4545.27|4544.87|4546.64|4546.24|4545.27|4544.87|522
1630945800000|2021-09-06 16:30:00|4545.52|4545.12|4545.02|4544.62|4545.77|4545.37|4544.77|4544.37|769
1630946100000|2021-09-06 16:35:00|4544.89|4544.49|4545.27|4544.87|4545.27|4544.87|4544.77|4544.37|287
1630946400000|2021-09-06 16:40:00|4545.02|4544.62|4545.77|4545.37|4545.77|4545.37|4544.52|4544.12|435
1630946700000|2021-09-06 16:45:00|4545.89|4545.49|4546.27|4545.87|4546.27|4545.87|4545.52|4545.12|526
1630947000000|2021-09-06 16:50:00|4546.14|4545.74|4546.27|4545.87|4546.39|4545.99|4546.02|4545.62|162
1630947300000|2021-09-06 16:55:00|4546.14|4545.74|4546.27|4545.87|4546.52|4546.12|4545.89|4545.49|704
1630947600000|2021-09-06 17:00:00|4546.58|4545.08|4546.44|4544.94|4546.58|4545.08|4546.31|4544.81|0
1630947900000|2021-09-06 17:05:00|4546.57|4545.07|4547.08|4545.58|4547.08|4545.58|4546.44|4544.94|0
1630948200000|2021-09-06 17:10:00|4546.95|4545.45|4546.83|4545.33|4547.08|4545.58|4546.83|4545.33|0
1630948500000|2021-09-06 17:15:00|4546.82|4545.32|4547.08|4545.58|4547.08|4545.58|4546.82|4545.32|0
1630949100000|2021-09-06 17:25:00|4546.83|4545.33|4547.08|4545.58|4547.08|4545.58|4546.83|4545.33|0
1630949700000|2021-09-06 17:35:00|4547.34|4545.84|4547.59|4546.09|4547.59|4546.09|4547.34|4545.84|0
1630950000000|2021-09-06 17:40:00|4547.34|4545.84|4547.85|4546.35|4547.85|4546.35|4547.34|4545.84|0
1630950300000|2021-09-06 17:45:00|4547.97|4546.47|4547.97|4546.47|4548.1|4546.6|4547.97|4546.47|0
1630950600000|2021-09-06 17:50:00|4548.1|4546.6|4547.97|4546.47|4548.1|4546.6|4547.97|4546.47|0
1630950900000|2021-09-06 17:55:00|4548.1|4546.6|4548.1|4546.6|4548.1|4546.6|4547.85|4546.35|0
1630951200000|2021-09-06 18:00:00|4548.23|4546.73|4548.36|4546.86|4548.36|4546.86|4548.23|4546.73|0
1630951500000|2021-09-06 18:05:00|4548.61|4547.11|4548.36|4546.86|4548.61|4547.11|4548.36|4546.86|0
1630951800000|2021-09-06 18:10:00|4548.23|4546.73|4548.23|4546.73|4548.23|4546.73|4548.1|4546.6|0
1630952100000|2021-09-06 18:15:00|4548.36|4546.86|4548.36|4546.86|4548.61|4547.11|4548.23|4546.73|0
1630952400000|2021-09-06 18:20:00|4548.23|4546.73|4548.1|4546.6|4548.36|4546.86|4548.1|4546.6|0
1630952700000|2021-09-06 18:25:00|4547.97|4546.47|4547.97|4546.47|4548.1|4546.6|4547.97|4546.47|0
1630953000000|2021-09-06 18:30:00|4547.85|4546.35|4548.1|4546.6|4548.1|4546.6|4547.59|4546.09|0
1630953300000|2021-09-06 18:35:00|4547.97|4546.47|4547.85|4546.35|4547.97|4546.47|4547.85|4546.35|0
1630953600000|2021-09-06 18:40:00|4547.97|4546.47|4548.36|4546.86|4548.36|4546.86|4547.85|4546.35|0
1630953900000|2021-09-06 18:45:00|4548.23|4546.73|4547.46|4545.96|4548.48|4546.98|4547.46|4545.96|0
1630954200000|2021-09-06 18:50:00|4547.59|4546.09|4547.34|4545.84|4547.59|4546.09|4547.34|4545.84|0
1630954500000|2021-09-06 18:55:00|4547.46|4545.96|4547.21|4545.71|4547.46|4545.96|4547.08|4545.58|0
1630954800000|2021-09-06 19:00:00|4547.08|4545.58|4547.59|4546.09|4547.85|4546.35|4546.95|4545.45|0
1630955100000|2021-09-06 19:05:00|4547.72|4546.22|4547.72|4546.22|4547.85|4546.35|4547.59|4546.09|0
1630955400000|2021-09-06 19:10:00|4547.85|4546.35|4547.08|4545.58|4547.85|4546.35|4546.83|4545.33|0
1630955700000|2021-09-06 19:15:00|4547.34|4545.84|4547.08|4545.58|4547.34|4545.84|4546.95|4545.45|0
1630956000000|2021-09-06 19:20:00|4546.95|4545.45|4547.46|4545.96|4547.59|4546.09|4546.83|4545.33|0
1630956300000|2021-09-06 19:25:00|4547.59|4546.09|4547.46|4545.96|4547.59|4546.09|4547.46|4545.96|0
1630956600000|2021-09-06 19:30:00|4547.34|4545.84|4547.97|4546.47|4548.11|4546.61|4547.34|4545.84|0
1630956900000|2021-09-06 19:35:00|4547.85|4546.35|4547.97|4546.47|4548.1|4546.6|4547.85|4546.35|0
1630957200000|2021-09-06 19:40:00|4547.85|4546.35|4547.85|4546.35|4548.1|4546.6|4547.85|4546.35|0
1630957500000|2021-09-06 19:45:00|4547.72|4546.22|4548.23|4546.73|4548.23|4546.73|4547.59|4546.09|0
1630957800000|2021-09-06 19:50:00|4548.36|4546.86|4548.23|4546.73|4548.48|4546.98|4547.85|4546.35|0
1630958100000|2021-09-06 19:55:00|4548.1|4546.6|4547.63|4546.13|4548.36|4546.86|4547.34|4545.84|0
1630958400000|2021-09-06 20:00:00|4547.6|4546.1|4547.6|4546.1|4547.6|4546.1|4547.56|4546.06|0
1630959000000|2021-09-06 20:10:00|4547.56|4546.06|4547.56|4546.06|4547.56|4546.06|4547.56|4546.06|0
1630960500000|2021-09-06 20:35:00|4547.6|4546.1|4547.6|4546.1|4547.6|4546.1|4547.6|4546.1|0
1630961700000|2021-09-06 20:55:00|4547.56|4546.06|4547.56|4546.06|4547.56|4546.06|4547.56|4546.06|0
1630965000000|2021-09-06 21:50:00|4547.76|4546.26|4547.76|4546.26|4547.76|4546.26|4547.76|4546.26|0
1630965300000|2021-09-06 21:55:00|4547.96|4546.46|4547.96|4546.46|4547.96|4546.46|4547.96|4546.46|0
1630965600000|2021-09-06 22:00:00|4545.99|4545.39|4544.87|4544.27|4546.24|4545.64|4544.62|4544.02|956
1630965900000|2021-09-06 22:05:00|4544.62|4544.02|4544.87|4544.27|4544.87|4544.27|4544.49|4543.89|256
1630966200000|2021-09-06 22:10:00|4544.62|4544.02|4543.87|4543.27|4544.87|4544.27|4543.24|4542.64|857
1630966500000|2021-09-06 22:15:00|4543.74|4543.14|4544.12|4543.52|4544.37|4543.77|4543.62|4543.02|128
1630966800000|2021-09-06 22:20:00|4543.87|4543.27|4543.62|4543.02|4544.12|4543.52|4543.62|4543.02|190
1630967100000|2021-09-06 22:25:00|4543.49|4542.89|4543.37|4542.77|4543.62|4543.02|4543.37|4542.77|115
1630967400000|2021-09-06 22:30:00|4543.49|4542.89|4543.62|4543.02|4543.62|4543.02|4543.24|4542.64|341
1630967700000|2021-09-06 22:35:00|4543.37|4542.77|4543.12|4542.52|4543.62|4543.02|4543.12|4542.52|201
1630968000000|2021-09-06 22:40:00|4542.99|4542.39|4542.62|4542.02|4543.62|4543.02|4542.62|4542.02|302
1630968300000|2021-09-06 22:45:00|4542.74|4542.14|4542.87|4542.27|4542.87|4542.27|4542.62|4542.02|143
1630968600000|2021-09-06 22:50:00|4542.99|4542.39|4543.12|4542.52|4543.12|4542.52|4542.87|4542.27|138
1630968900000|2021-09-06 22:55:00|4542.87|4542.27|4542.62|4542.02|4542.87|4542.27|4542.62|4542.02|83
1630969200000|2021-09-06 23:00:00|4542.87|4542.27|4542.87|4542.27|4543.12|4542.52|4542.12|4541.52|375
1630969500000|2021-09-06 23:05:00|4543.12|4542.52|4543.12|4542.52|4543.37|4542.77|4542.87|4542.27|98
1630969800000|2021-09-06 23:10:00|4542.87|4542.27|4542.87|4542.27|4542.87|4542.27|4542.74|4542.14|66
1630970100000|2021-09-06 23:15:00|4543.12|4542.52|4542.87|4542.27|4543.12|4542.52|4542.62|4542.02|159
1630970400000|2021-09-06 23:20:00|4542.62|4542.02|4542.62|4542.02|4542.62|4542.02|4542.37|4541.77|143
1630970700000|2021-09-06 23:25:00|4542.87|4542.27|4543.12|4542.52|4543.12|4542.52|4542.62|4542.02|89
1630971000000|2021-09-06 23:30:00|4542.87|4542.27|4543.87|4543.27|4543.87|4543.27|4542.87|4542.27|302
1630971300000|2021-09-06 23:35:00|4543.74|4543.14|4543.87|4543.27|4544.12|4543.52|4543.62|4543.02|165
1630971600000|2021-09-06 23:40:00|4543.62|4543.02|4542.62|4542.02|4543.87|4543.27|4542.62|4542.02|233
1630971900000|2021-09-06 23:45:00|4542.74|4542.14|4541.37|4540.77|4542.74|4542.14|4541.37|4540.77|993
1630972200000|2021-09-06 23:50:00|4541.24|4540.64|4541.12|4540.52|4541.62|4541.02|4541.12|4540.52|429
1630972500000|2021-09-06 23:55:00|4541.24|4540.64|4540.87|4540.27|4541.37|4540.77|4540.62|4540.02|503
1630972800000|2021-09-07 00:00:00|4540.62|4540.02|4541.12|4540.52|4541.12|4540.52|4539.37|4538.77|1282
1630973100000|2021-09-07 00:05:00|4540.87|4540.27|4541.12|4540.52|4541.12|4540.52|4540.12|4539.52|423
1630973400000|2021-09-07 00:10:00|4541.37|4540.77|4542.12|4541.52|4542.12|4541.52|4541.12|4540.52|491
1630973700000|2021-09-07 00:15:00|4541.99|4541.39|4541.87|4541.27|4542.62|4542.02|4541.62|4541.02|1002
1630974000000|2021-09-07 00:20:00|4541.62|4541.02|4541.87|4541.27|4541.87|4541.27|4540.87|4540.27|458
1630974300000|2021-09-07 00:25:00|4541.74|4541.14|4541.62|4541.02|4541.74|4541.14|4541.12|4540.52|200
1630974600000|2021-09-07 00:30:00|4541.74|4541.14|4542.37|4541.77|4542.62|4542.02|4541.62|4541.02|472
1630974900000|2021-09-07 00:35:00|4542.24|4541.64|4541.99|4541.39|4542.37|4541.77|4541.87|4541.27|211
1630975200000|2021-09-07 00:40:00|4541.87|4541.27|4541.62|4541.02|4542.12|4541.52|4541.37|4540.77|181
1630975500000|2021-09-07 00:45:00|4541.37|4540.77|4540.87|4540.27|4541.62|4541.02|4540.87|4540.27|248
1630975800000|2021-09-07 00:50:00|4541.12|4540.52|4540.37|4539.77|4541.37|4540.77|4540.24|4539.64|366
1630976100000|2021-09-07 00:55:00|4540.62|4540.02|4539.87|4539.27|4540.62|4540.02|4539.37|4538.77|447
1630976400000|2021-09-07 01:00:00|4539.62|4539.02|4540.37|4539.77|4540.37|4539.77|4538.62|4538.02|770
1630976700000|2021-09-07 01:05:00|4540.12|4539.52|4540.37|4539.77|4540.62|4540.02|4540.12|4539.52|288
1630977000000|2021-09-07 01:10:00|4540.24|4539.64|4539.37|4538.77|4540.37|4539.77|4539.12|4538.52|450
1630977300000|2021-09-07 01:15:00|4539.24|4538.64|4539.49|4538.89|4540.12|4539.52|4539.12|4538.52|344
1630977600000|2021-09-07 01:20:00|4539.37|4538.77|4539.87|4539.27|4540.62|4540.02|4539.37|4538.77|593
1630977900000|2021-09-07 01:25:00|4540.12|4539.52|4540.12|4539.52|4540.37|4539.77|4539.62|4539.02|467
1630978200000|2021-09-07 01:30:00|4539.99|4539.39|4539.37|4538.77|4540.12|4539.52|4539.12|4538.52|511
1630978500000|2021-09-07 01:35:00|4539.24|4538.64|4539.24|4538.64|4539.37|4538.77|4538.62|4538.02|681
1630978800000|2021-09-07 01:40:00|4539.37|4538.77|4538.87|4538.27|4540.37|4539.77|4538.37|4537.77|712
1630979100000|2021-09-07 01:45:00|4538.62|4538.02|4539.24|4538.64|4539.62|4539.02|4538.62|4538.02|358
1630979400000|2021-09-07 01:50:00|4539.12|4538.52|4539.87|4539.27|4539.87|4539.27|4538.62|4538.02|378
1630979700000|2021-09-07 01:55:00|4539.74|4539.14|4540.12|4539.52|4540.37|4539.77|4539.37|4538.77|370
1630980000000|2021-09-07 02:00:00|4539.87|4539.27|4541.12|4540.52|4541.12|4540.52|4539.87|4539.27|572
1630980300000|2021-09-07 02:05:00|4540.87|4540.27|4540.87|4540.27|4541.12|4540.52|4540.62|4540.02|653
1630980600000|2021-09-07 02:10:00|4540.62|4540.02|4541.37|4540.77|4541.62|4541.02|4540.62|4540.02|426
1630980900000|2021-09-07 02:15:00|4541.49|4540.89|4540.87|4540.27|4541.49|4540.89|4540.87|4540.27|353
1630981200000|2021-09-07 02:20:00|4540.99|4540.39|4541.37|4540.77|4541.62|4541.02|4540.87|4540.27|334
1630981500000|2021-09-07 02:25:00|4541.24|4540.64|4540.62|4540.02|4541.37|4540.77|4540.62|4540.02|260
1630981800000|2021-09-07 02:30:00|4540.37|4539.77|4540.62|4540.02|4541.12|4540.52|4540.37|4539.77|213
1630982100000|2021-09-07 02:35:00|4540.87|4540.27|4541.37|4540.77|4541.37|4540.77|4540.87|4540.27|171
1630982400000|2021-09-07 02:40:00|4541.62|4541.02|4542.12|4541.52|4542.12|4541.52|4541.12|4540.52|360
1630982700000|2021-09-07 02:45:00|4542.24|4541.64|4542.37|4541.77|4542.62|4542.02|4541.87|4541.27|396
1630983000000|2021-09-07 02:50:00|4542.12|4541.52|4542.12|4541.52|4542.62|4542.02|4542.12|4541.52|204
1630983300000|2021-09-07 02:55:00|4542.37|4541.77|4542.37|4541.77|4542.62|4542.02|4542.12|4541.52|210
1630983600000|2021-09-07 03:00:00|4542.12|4541.52|4542.37|4541.77|4542.37|4541.77|4541.87|4541.27|230
1630983900000|2021-09-07 03:05:00|4542.49|4541.89|4542.37|4541.77|4542.74|4542.14|4542.24|4541.64|245
1630984200000|2021-09-07 03:10:00|4542.49|4541.89|4541.12|4540.52|4542.62|4542.02|4541.12|4540.52|381
1630984500000|2021-09-07 03:15:00|4541.62|4541.02|4541.62|4541.02|4541.87|4541.27|4541.37|4540.77|451
1630984800000|2021-09-07 03:20:00|4541.37|4540.77|4541.62|4541.02|4541.62|4541.02|4541.37|4540.77|149
1630985100000|2021-09-07 03:25:00|4541.49|4540.89|4540.87|4540.27|4541.62|4541.02|4539.87|4539.27|420
1630985400000|2021-09-07 03:30:00|4540.99|4540.39|4541.37|4540.77|4541.37|4540.77|4540.62|4540.02|170
1630985700000|2021-09-07 03:35:00|4541.12|4540.52|4541.12|4540.52|4541.37|4540.77|4541.12|4540.52|317
1630986000000|2021-09-07 03:40:00|4540.99|4540.39|4540.62|4540.02|4540.99|4540.39|4540.37|4539.77|379
1630986300000|2021-09-07 03:45:00|4540.37|4539.77|4540.37|4539.77|4540.62|4540.02|4539.99|4539.39|269
1630986600000|2021-09-07 03:50:00|4540.49|4539.89|4540.87|4540.27|4540.87|4540.27|4540.37|4539.77|232
1630986900000|2021-09-07 03:55:00|4540.62|4540.02|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|105
1630987200000|2021-09-07 04:00:00|4540.62|4540.02|4540.12|4539.52|4540.87|4540.27|4540.12|4539.52|140
1630987500000|2021-09-07 04:05:00|4540.24|4539.64|4540.37|4539.77|4540.62|4540.02|4540.12|4539.52|182
1630987800000|2021-09-07 04:10:00|4540.62|4540.02|4540.62|4540.02|4540.87|4540.27|4540.37|4539.77|145
1630988100000|2021-09-07 04:15:00|4540.37|4539.77|4540.62|4540.02|4540.62|4540.02|4540.37|4539.77|78
1630988400000|2021-09-07 04:20:00|4540.87|4540.27|4540.62|4540.02|4540.87|4540.27|4540.37|4539.77|127
1630988700000|2021-09-07 04:25:00|4540.74|4540.14|4540.87|4540.27|4540.87|4540.27|4540.62|4540.02|122
1630989000000|2021-09-07 04:30:00|4541.12|4540.52|4541.62|4541.02|4542.12|4541.52|4540.87|4540.27|579
1630989300000|2021-09-07 04:35:00|4541.37|4540.77|4541.12|4540.52|4541.49|4540.89|4541.12|4540.52|143
1630989600000|2021-09-07 04:40:00|4541.37|4540.77|4540.37|4539.77|4541.37|4540.77|4540.37|4539.77|300
1630989900000|2021-09-07 04:45:00|4540.12|4539.52|4539.62|4539.02|4540.37|4539.77|4539.37|4538.77|501
1630990200000|2021-09-07 04:50:00|4539.49|4538.89|4540.12|4539.52|4540.37|4539.77|4539.37|4538.77|277
1630990500000|2021-09-07 04:55:00|4540.24|4539.64|4540.37|4539.77|4540.37|4539.77|4540.12|4539.52|192
1630990800000|2021-09-07 05:00:00|4540.49|4539.89|4540.62|4540.02|4540.87|4540.27|4539.62|4539.02|527
1630991100000|2021-09-07 05:05:00|4540.74|4540.14|4540.87|4540.27|4541.24|4540.64|4540.12|4539.52|452
1630991400000|2021-09-07 05:10:00|4540.99|4540.39|4541.62|4541.02|4541.87|4541.27|4540.99|4540.39|404
1630991700000|2021-09-07 05:15:00|4541.74|4541.14|4541.62|4541.02|4542.12|4541.52|4541.37|4540.77|354
1630992000000|2021-09-07 05:20:00|4541.87|4541.27|4541.12|4540.52|4542.12|4541.52|4541.12|4540.52|340
1630992300000|2021-09-07 05:25:00|4541.37|4540.77|4540.37|4539.77|4541.37|4540.77|4540.12|4539.52|469
1630992600000|2021-09-07 05:30:00|4540.49|4539.89|4539.87|4539.27|4540.87|4540.27|4539.87|4539.27|780
1630992900000|2021-09-07 05:35:00|4539.62|4539.02|4539.87|4539.27|4539.87|4539.27|4539.37|4538.77|623
1630993200000|2021-09-07 05:40:00|4540.12|4539.52|4540.62|4540.02|4540.62|4540.02|4540.12|4539.52|232
1630993500000|2021-09-07 05:45:00|4540.37|4539.77|4540.87|4540.27|4540.99|4540.39|4540.37|4539.77|295
1630993800000|2021-09-07 05:50:00|4540.74|4540.14|4541.12|4540.52|4541.12|4540.52|4540.12|4539.52|242
1630994100000|2021-09-07 05:55:00|4540.99|4540.39|4540.87|4540.27|4541.12|4540.52|4540.62|4540.02|303
1630994400000|2021-09-07 06:00:00|4541.12|4540.52|4542.12|4541.52|4542.37|4541.77|4540.62|4540.02|827
1630994700000|2021-09-07 06:05:00|4541.87|4541.27|4542.37|4541.77|4542.62|4542.02|4541.87|4541.27|536
1630995000000|2021-09-07 06:10:00|4542.24|4541.64|4542.12|4541.52|4542.62|4542.02|4541.87|4541.27|518
1630995300000|2021-09-07 06:15:00|4542.37|4541.77|4542.12|4541.52|4542.62|4542.02|4541.87|4541.27|407
1630995600000|2021-09-07 06:20:00|4541.87|4541.27|4542.37|4541.77|4542.37|4541.77|4541.37|4540.77|555
1630995900000|2021-09-07 06:25:00|4542.24|4541.64|4542.37|4541.77|4542.37|4541.77|4541.37|4540.77|504
1630996200000|2021-09-07 06:30:00|4542.24|4541.64|4541.62|4541.02|4542.24|4541.64|4541.62|4541.02|480
1630996500000|2021-09-07 06:35:00|4541.74|4541.14|4541.37|4540.77|4541.87|4541.27|4541.37|4540.77|407
1630996800000|2021-09-07 06:40:00|4541.24|4540.64|4540.87|4540.27|4541.62|4541.02|4540.87|4540.27|722
1630997100000|2021-09-07 06:45:00|4540.62|4540.02|4540.62|4540.02|4541.12|4540.52|4540.12|4539.52|972
1630997400000|2021-09-07 06:50:00|4540.37|4539.77|4540.62|4540.02|4540.87|4540.27|4540.37|4539.77|268
1630997700000|2021-09-07 06:55:00|4540.49|4539.89|4541.37|4540.77|4541.37|4540.77|4540.12|4539.52|562
1630998000000|2021-09-07 07:00:00|4541.12|4540.52|4541.37|4540.77|4541.37|4540.77|4539.99|4539.39|1629
1630998300000|2021-09-07 07:05:00|4541.12|4540.52|4540.62|4540.02|4541.37|4540.77|4540.37|4539.77|958
1630998600000|2021-09-07 07:10:00|4540.49|4539.89|4540.37|4539.77|4540.49|4539.89|4538.87|4538.27|1598
1630998900000|2021-09-07 07:15:00|4540.24|4539.64|4541.37|4540.77|4541.37|4540.77|4539.87|4539.27|1005
1630999200000|2021-09-07 07:20:00|4541.24|4540.64|4540.62|4540.02|4541.37|4540.77|4540.37|4539.77|798
1630999500000|2021-09-07 07:25:00|4540.74|4540.14|4541.37|4540.77|4541.62|4541.02|4540.12|4539.52|642
1630999800000|2021-09-07 07:30:00|4541.24|4540.64|4540.87|4540.27|4541.62|4541.02|4540.62|4540.02|534
1631000100000|2021-09-07 07:35:00|4540.99|4540.39|4540.62|4540.02|4541.24|4540.64|4540.12|4539.52|673
1631000400000|2021-09-07 07:40:00|4540.87|4540.27|4540.12|4539.52|4541.12|4540.52|4539.87|4539.27|591
1631000700000|2021-09-07 07:45:00|4540.37|4539.77|4540.12|4539.52|4540.87|4540.27|4539.37|4538.77|1376
1631001000000|2021-09-07 07:50:00|4540.37|4539.77|4540.87|4540.27|4541.62|4541.02|4540.12|4539.52|1142
1631001300000|2021-09-07 07:55:00|4540.74|4540.14|4541.12|4540.52|4541.87|4541.27|4540.62|4540.02|912
1631001600000|2021-09-07 08:00:00|4541.37|4540.77|4540.12|4539.52|4541.37|4540.77|4539.37|4538.77|1752
1631001900000|2021-09-07 08:05:00|4539.99|4539.39|4536.87|4536.27|4539.99|4539.39|4534.12|4533.52|5212
1631002200000|2021-09-07 08:10:00|4536.74|4536.14|4540.37|4539.77|4540.62|4540.02|4534.62|4534.02|2779
1631002500000|2021-09-07 08:15:00|4540.12|4539.52|4539.62|4539.02|4540.62|4540.02|4539.12|4538.52|1231
1631002800000|2021-09-07 08:20:00|4539.49|4538.89|4539.62|4539.02|4540.37|4539.77|4538.62|4538.02|1646
1631003100000|2021-09-07 08:25:00|4539.37|4538.77|4539.12|4538.52|4539.62|4539.02|4537.99|4537.39|1027
1631003400000|2021-09-07 08:30:00|4538.99|4538.39|4539.87|4539.27|4540.24|4539.64|4538.62|4538.02|754
1631003700000|2021-09-07 08:35:00|4540.12|4539.52|4540.37|4539.77|4540.87|4540.27|4539.62|4539.02|829
1631004000000|2021-09-07 08:40:00|4540.12|4539.52|4540.12|4539.52|4540.12|4539.52|4539.12|4538.52|708
1631004300000|2021-09-07 08:45:00|4539.99|4539.39|4539.62|4539.02|4540.12|4539.52|4539.37|4538.77|613
1631004600000|2021-09-07 08:50:00|4539.49|4538.89|4538.87|4538.27|4539.87|4539.27|4537.87|4537.27|1051
1631004900000|2021-09-07 08:55:00|4538.74|4538.14|4539.12|4538.52|4539.87|4539.27|4538.62|4538.02|1246
1631005200000|2021-09-07 09:00:00|4538.99|4538.39|4539.12|4538.52|4539.12|4538.52|4536.87|4536.27|3758
1631005500000|2021-09-07 09:05:00|4539.24|4538.64|4536.87|4536.27|4539.37|4538.77|4536.37|4535.77|1048
1631005800000|2021-09-07 09:10:00|4536.99|4536.39|4536.87|4536.27|4537.37|4536.77|4534.87|4534.27|1476
1631006100000|2021-09-07 09:15:00|4536.74|4536.14|4536.12|4535.52|4537.12|4536.52|4535.62|4535.02|1256
1631006400000|2021-09-07 09:20:00|4536.24|4535.64|4532.37|4531.77|4536.62|4536.02|4532.12|4531.52|3714
1631006700000|2021-09-07 09:25:00|4532.62|4532.02|4535.62|4535.02|4535.62|4535.02|4532.37|4531.77|2036
1631007000000|2021-09-07 09:30:00|4535.49|4534.89|4531.37|4530.77|4535.49|4534.89|4531.12|4530.52|2232
1631007300000|2021-09-07 09:35:00|4531.62|4531.02|4532.62|4532.02|4533.12|4532.52|4531.12|4530.52|2514
1631007600000|2021-09-07 09:40:00|4532.49|4531.89|4533.62|4533.02|4533.87|4533.27|4531.87|4531.27|1203
1631007900000|2021-09-07 09:45:00|4533.87|4533.27|4532.12|4531.52|4533.87|4533.27|4532.12|4531.52|917
1631008200000|2021-09-07 09:50:00|4531.87|4531.27|4533.12|4532.52|4533.87|4533.27|4531.87|4531.27|1057
1631008500000|2021-09-07 09:55:00|4532.87|4532.27|4535.12|4534.52|4535.12|4534.52|4532.87|4532.27|1400
1631008800000|2021-09-07 10:00:00|4534.99|4534.39|4534.87|4534.27|4535.12|4534.52|4533.62|4533.02|985
1631009100000|2021-09-07 10:05:00|4534.62|4534.02|4535.37|4534.77|4535.87|4535.27|4534.37|4533.77|986
1631009400000|2021-09-07 10:10:00|4535.62|4535.02|4534.62|4534.02|4535.62|4535.02|4534.37|4533.77|907
1631009700000|2021-09-07 10:15:00|4534.49|4533.89|4535.37|4534.77|4535.62|4535.02|4534.37|4533.77|572
1631010000000|2021-09-07 10:20:00|4535.62|4535.02|4535.37|4534.77|4535.87|4535.27|4535.12|4534.52|627
1631010300000|2021-09-07 10:25:00|4535.24|4534.64|4534.37|4533.77|4536.62|4536.02|4533.37|4532.77|2837
1631010600000|2021-09-07 10:30:00|4534.12|4533.52|4535.12|4534.52|4536.12|4535.52|4533.87|4533.27|1072
1631010900000|2021-09-07 10:35:00|4535.24|4534.64|4535.62|4535.02|4535.87|4535.27|4534.37|4533.77|1073
1631011200000|2021-09-07 10:40:00|4535.74|4535.14|4534.62|4534.02|4535.87|4535.27|4533.62|4533.02|995
1631011500000|2021-09-07 10:45:00|4534.49|4533.89|4534.62|4534.02|4534.87|4534.27|4534.12|4533.52|1074
1631011800000|2021-09-07 10:50:00|4534.49|4533.89|4534.62|4534.02|4534.87|4534.27|4534.12|4533.52|1047
1631012100000|2021-09-07 10:55:00|4534.37|4533.77|4535.62|4535.02|4535.62|4535.02|4534.12|4533.52|1316
1631012400000|2021-09-07 11:00:00|4535.37|4534.77|4536.12|4535.52|4536.87|4536.27|4535.37|4534.77|1941
1631012700000|2021-09-07 11:05:00|4535.87|4535.27|4535.87|4535.27|4536.12|4535.52|4535.37|4534.77|586
1631013000000|2021-09-07 11:10:00|4535.99|4535.39|4536.37|4535.77|4537.12|4536.52|4535.87|4535.27|1729
1631013300000|2021-09-07 11:15:00|4536.12|4535.52|4538.37|4537.77|4538.62|4538.02|4536.12|4535.52|1608
1631013600000|2021-09-07 11:20:00|4538.24|4537.64|4538.37|4537.77|4538.87|4538.27|4537.62|4537.02|1090
1631013900000|2021-09-07 11:25:00|4538.49|4537.89|4539.12|4538.52|4539.87|4539.27|4538.37|4537.77|1553
1631014200000|2021-09-07 11:30:00|4539.24|4538.64|4539.12|4538.52|4539.37|4538.77|4538.37|4537.77|1483
1631014500000|2021-09-07 11:35:00|4539.37|4538.77|4538.37|4537.77|4539.62|4539.02|4538.12|4537.52|1424
1631014800000|2021-09-07 11:40:00|4538.12|4537.52|4539.12|4538.52|4539.37|4538.77|4538.12|4537.52|866
1631015100000|2021-09-07 11:45:00|4538.87|4538.27|4539.37|4538.77|4539.37|4538.77|4538.49|4537.89|924
1631015400000|2021-09-07 11:50:00|4539.12|4538.52|4539.12|4538.52|4539.37|4538.77|4538.87|4538.27|813
1631015700000|2021-09-07 11:55:00|4538.99|4538.39|4538.62|4538.02|4539.37|4538.77|4538.37|4537.77|757
1631016000000|2021-09-07 12:00:00|4538.87|4538.27|4539.12|4538.52|4539.62|4539.02|4538.12|4537.52|1295
1631016300000|2021-09-07 12:05:00|4539.37|4538.77|4539.37|4538.77|4539.37|4538.77|4539.12|4538.52|567
1631016600000|2021-09-07 12:10:00|4539.24|4538.64|4537.87|4537.27|4539.24|4538.64|4537.62|4537.02|1551
1631016900000|2021-09-07 12:15:00|4538.12|4537.52|4537.87|4537.27|4538.12|4537.52|4536.87|4536.27|1515
1631017200000|2021-09-07 12:20:00|4537.74|4537.14|4537.87|4537.27|4538.12|4537.52|4537.37|4536.77|939
1631017500000|2021-09-07 12:25:00|4538.12|4537.52|4538.37|4537.77|4538.37|4537.77|4537.62|4537.02|1004
1631017800000|2021-09-07 12:30:00|4538.24|4537.64|4537.37|4536.77|4538.37|4537.77|4537.12|4536.52|1369
1631018100000|2021-09-07 12:35:00|4537.12|4536.52|4538.12|4537.52|4538.12|4537.52|4537.12|4536.52|1540
1631018400000|2021-09-07 12:40:00|4537.99|4537.39|4537.37|4536.77|4537.99|4537.39|4537.12|4536.52|2460
1631018700000|2021-09-07 12:45:00|4537.49|4536.89|4536.37|4535.77|4537.62|4537.02|4536.37|4535.77|1379
1631019000000|2021-09-07 12:50:00|4536.12|4535.52|4535.62|4535.02|4536.12|4535.52|4534.37|4533.77|5090
1631019300000|2021-09-07 12:55:00|4535.37|4534.77|4535.62|4535.02|4535.87|4535.27|4535.12|4534.52|3816
1631019600000|2021-09-07 13:00:00|4535.37|4534.77|4535.37|4534.77|4535.62|4535.02|4534.62|4534.02|4579
1631019900000|2021-09-07 13:05:00|4535.24|4534.64|4535.87|4535.27|4536.37|4535.77|4535.24|4534.64|1587
1631020200000|2021-09-07 13:10:00|4536.12|4535.52|4534.87|4534.27|4536.37|4535.77|4534.62|4534.02|1909
1631020500000|2021-09-07 13:15:00|4534.62|4534.02|4534.12|4533.52|4534.87|4534.27|4533.62|4533.02|3415
1631020800000|2021-09-07 13:20:00|4533.37|4532.77|4532.12|4531.52|4533.62|4533.02|4532.12|4531.52|3962
1631021100000|2021-09-07 13:25:00|4532.37|4531.77|4532.37|4531.77|4533.12|4532.52|4531.12|4530.52|8679
1631021400000|2021-09-07 13:30:00|4532.27|4531.87|4526.52|4526.12|4533.52|4533.12|4526.27|4525.87|48439
1631021700000|2021-09-07 13:35:00|4526.02|4525.62|4524.52|4524.12|4527.02|4526.62|4524.02|4523.62|30048
1631022000000|2021-09-07 13:40:00|4524.27|4523.87|4525.77|4525.37|4525.77|4525.37|4523.27|4522.87|25808
1631022300000|2021-09-07 13:45:00|4525.52|4525.12|4521.52|4521.12|4525.52|4525.12|4519.27|4518.87|39516
1631022600000|2021-09-07 13:50:00|4521.27|4520.87|4519.27|4518.87|4521.27|4520.87|4518.52|4518.12|23921
1631022900000|2021-09-07 13:55:00|4519.39|4518.99|4522.77|4522.37|4523.02|4522.62|4518.52|4518.12|20747
1631023200000|2021-09-07 14:00:00|4522.52|4522.12|4521.77|4521.37|4523.52|4523.12|4520.52|4520.12|18196
1631023500000|2021-09-07 14:05:00|4522.02|4521.62|4518.27|4517.87|4522.02|4521.62|4517.02|4516.62|23369
1631023800000|2021-09-07 14:10:00|4518.34|4517.94|4515.59|4515.19|4518.34|4517.94|4512.84|4512.44|31266
1631024100000|2021-09-07 14:15:00|4515.34|4514.94|4515.09|4514.69|4517.84|4517.44|4514.09|4513.69|20583
1631024400000|2021-09-07 14:20:00|4514.84|4514.44|4517.59|4517.19|4518.84|4518.44|4514.84|4514.44|15421
1631024700000|2021-09-07 14:25:00|4517.34|4516.94|4516.59|4516.19|4517.84|4517.44|4515.59|4515.19|8583
1631025000000|2021-09-07 14:30:00|4516.34|4515.94|4517.09|4516.69|4519.09|4518.69|4514.84|4514.44|16166
1631025300000|2021-09-07 14:35:00|4516.84|4516.44|4518.59|4518.19|4520.34|4519.94|4516.84|4516.44|19391
1631025600000|2021-09-07 14:40:00|4518.46|4518.06|4520.09|4519.69|4520.09|4519.69|4518.09|4517.69|10295
1631025900000|2021-09-07 14:45:00|4519.84|4519.44|4521.09|4520.69|4521.84|4521.44|4519.59|4519.19|11811
1631026200000|2021-09-07 14:50:00|4521.34|4520.94|4521.09|4520.69|4522.84|4522.44|4520.84|4520.44|13856
1631026500000|2021-09-07 14:55:00|4521.34|4520.94|4522.09|4521.69|4522.34|4521.94|4520.84|4520.44|7695
1631026800000|2021-09-07 15:00:00|4521.84|4521.44|4519.59|4519.19|4522.34|4521.94|4518.84|4518.44|11192
1631027100000|2021-09-07 15:05:00|4519.34|4518.94|4517.59|4517.19|4519.59|4519.19|4517.09|4516.69|11507
1631027400000|2021-09-07 15:10:00|4517.34|4516.94|4515.09|4514.69|4517.34|4516.94|4515.09|4514.69|9473
1631027700000|2021-09-07 15:15:00|4514.84|4514.44|4517.09|4516.69|4517.34|4516.94|4513.34|4512.94|13899
1631028000000|2021-09-07 15:20:00|4516.84|4516.44|4515.59|4515.19|4517.09|4516.69|4515.09|4514.69|7103
1631028300000|2021-09-07 15:25:00|4515.84|4515.44|4516.09|4515.69|4516.59|4516.19|4513.59|4513.19|13961
1631028600000|2021-09-07 15:30:00|4515.84|4515.44|4518.84|4518.44|4519.84|4519.44|4515.59|4515.19|12241
1631028900000|2021-09-07 15:35:00|4519.09|4518.69|4520.09|4519.69|4520.59|4520.19|4518.34|4517.94|10139
1631029200000|2021-09-07 15:40:00|4520.34|4519.94|4519.84|4519.44|4520.59|4520.19|4518.84|4518.44|9632
1631029500000|2021-09-07 15:45:00|4519.59|4519.19|4519.09|4518.69|4519.84|4519.44|4518.59|4518.19|4507
1631029800000|2021-09-07 15:50:00|4519.34|4518.94|4516.84|4516.44|4519.59|4519.19|4516.84|4516.44|8243
1631030100000|2021-09-07 15:55:00|4516.59|4516.19|4518.09|4517.69|4519.09|4518.69|4516.09|4515.69|7610
1631030400000|2021-09-07 16:00:00|4517.84|4517.44|4520.34|4519.94|4521.09|4520.69|4517.59|4517.19|10940
1631030700000|2021-09-07 16:05:00|4520.09|4519.69|4522.59|4522.19|4524.09|4523.69|4520.09|4519.69|14395
1631031000000|2021-09-07 16:10:00|4522.34|4521.94|4521.84|4521.44|4522.59|4522.19|4521.34|4520.94|7545
1631031300000|2021-09-07 16:15:00|4522.09|4521.69|4522.59|4522.19|4523.09|4522.69|4521.59|4521.19|5251
1631031600000|2021-09-07 16:20:00|4522.84|4522.44|4521.09|4520.69|4522.84|4522.44|4521.09|4520.69|4404
1631031900000|2021-09-07 16:25:00|4520.84|4520.44|4523.34|4522.94|4523.34|4522.94|4520.84|4520.44|5065
1631032200000|2021-09-07 16:30:00|4523.59|4523.19|4523.09|4522.69|4523.84|4523.44|4522.84|4522.44|7280
1631032500000|2021-09-07 16:35:00|4523.34|4522.94|4522.59|4522.19|4524.09|4523.69|4522.34|4521.94|5177
1631032800000|2021-09-07 16:40:00|4522.57|4522.17|4524.57|4524.17|4524.82|4524.42|4522.57|4522.17|7723
1631033100000|2021-09-07 16:45:00|4524.82|4524.42|4526.82|4526.42|4527.07|4526.67|4524.82|4524.42|14416
1631033400000|2021-09-07 16:50:00|4527.07|4526.67|4526.82|4526.42|4527.32|4526.92|4526.32|4525.92|8111
1631033700000|2021-09-07 16:55:00|4527.07|4526.67|4527.07|4526.67|4527.57|4527.17|4526.57|4526.17|6294
1631034000000|2021-09-07 17:00:00|4527.32|4526.92|4525.82|4525.42|4528.69|4528.29|4525.82|4525.42|14348
1631034300000|2021-09-07 17:05:00|4526.07|4525.67|4526.82|4526.42|4527.82|4527.42|4525.82|4525.42|7361
1631034600000|2021-09-07 17:10:00|4527.07|4526.67|4528.57|4528.17|4529.07|4528.67|4527.07|4526.67|5806
1631034900000|2021-09-07 17:15:00|4528.82|4528.42|4528.82|4528.42|4529.07|4528.67|4528.07|4527.67|4536
1631035200000|2021-09-07 17:20:00|4529.07|4528.67|4527.57|4527.17|4529.07|4528.67|4527.57|4527.17|3825
1631035500000|2021-09-07 17:25:00|4527.82|4527.42|4527.07|4526.67|4527.82|4527.42|4526.32|4525.92|5133
1631035800000|2021-09-07 17:30:00|4527.32|4526.92|4527.82|4527.42|4528.32|4527.92|4526.57|4526.17|6241
1631036100000|2021-09-07 17:35:00|4528.07|4527.67|4528.57|4528.17|4528.82|4528.42|4527.07|4526.67|5724
1631036400000|2021-09-07 17:40:00|4528.82|4528.42|4528.32|4527.92|4529.07|4528.67|4528.07|4527.67|4270
1631036700000|2021-09-07 17:45:00|4528.57|4528.17|4528.07|4527.67|4528.82|4528.42|4528.07|4527.67|3273
1631037000000|2021-09-07 17:50:00|4528.32|4527.92|4529.32|4528.92|4529.32|4528.92|4528.07|4527.67|4522
1631037300000|2021-09-07 17:55:00|4529.07|4528.67|4528.57|4528.17|4529.32|4528.92|4528.57|4528.17|8163
1631037600000|2021-09-07 18:00:00|4528.82|4528.42|4527.57|4527.17|4528.82|4528.42|4527.07|4526.67|9009
1631037900000|2021-09-07 18:05:00|4527.32|4526.92|4526.57|4526.17|4527.32|4526.92|4525.57|4525.17|10636
1631038200000|2021-09-07 18:10:00|4526.82|4526.42|4528.07|4527.67|4528.57|4528.17|4526.82|4526.42|4771
1631038500000|2021-09-07 18:15:00|4528.32|4527.92|4525.32|4524.92|4528.32|4527.92|4525.07|4524.67|6517
1631038800000|2021-09-07 18:20:00|4525.57|4525.17|4525.07|4524.67|4526.07|4525.67|4524.57|4524.17|5951
1631039100000|2021-09-07 18:25:00|4525.32|4524.92|4524.32|4523.92|4525.32|4524.92|4524.07|4523.67|7086
1631039400000|2021-09-07 18:30:00|4524.07|4523.67|4525.57|4525.17|4525.82|4525.42|4522.57|4522.17|10922
1631039700000|2021-09-07 18:35:00|4525.32|4524.92|4525.82|4525.42|4526.57|4526.17|4524.32|4523.92|10743
1631040000000|2021-09-07 18:40:00|4525.57|4525.17|4525.07|4524.67|4526.07|4525.67|4524.57|4524.17|4477
1631040300000|2021-09-07 18:45:00|4525.32|4524.92|4524.57|4524.17|4525.57|4525.17|4524.07|4523.67|4212
1631040600000|2021-09-07 18:50:00|4524.82|4524.42|4525.82|4525.42|4526.07|4525.67|4524.32|4523.92|5032
1631040900000|2021-09-07 18:55:00|4526.07|4525.67|4526.32|4525.92|4526.82|4526.42|4525.82|4525.42|6197
1631041200000|2021-09-07 19:00:00|4526.07|4525.67|4527.82|4527.42|4527.82|4527.42|4526.07|4525.67|6721
1631041500000|2021-09-07 19:05:00|4528.07|4527.67|4526.57|4526.17|4528.07|4527.67|4526.32|4525.92|5895
1631041800000|2021-09-07 19:10:00|4526.82|4526.42|4526.32|4525.92|4527.32|4526.92|4526.07|4525.67|4139
1631042100000|2021-09-07 19:15:00|4526.07|4525.67|4525.57|4525.17|4526.82|4526.42|4524.57|4524.17|6727
1631042400000|2021-09-07 19:20:00|4525.65|4525.25|4525.15|4524.75|4525.65|4525.25|4524.65|4524.25|5126
1631042700000|2021-09-07 19:25:00|4524.9|4524.5|4523.65|4523.25|4525.4|4525|4523.65|4523.25|5166
1631043000000|2021-09-07 19:30:00|4523.4|4523|4524.15|4523.75|4524.65|4524.25|4522.65|4522.25|12503
1631043300000|2021-09-07 19:35:00|4524.4|4524|4521.9|4521.5|4524.65|4524.25|4521.9|4521.5|12715
1631043600000|2021-09-07 19:40:00|4522.15|4521.75|4521.65|4521.25|4522.4|4522|4521.4|4521|13008
1631043900000|2021-09-07 19:45:00|4521.4|4521|4521.15|4520.75|4523.15|4522.75|4520.4|4520|15209
1631044200000|2021-09-07 19:50:00|4520.9|4520.5|4521.4|4521|4522.4|4522|4519.9|4519.5|22477
1631044500000|2021-09-07 19:55:00|4521.15|4520.75|4520.9|4520.5|4521.9|4521.5|4520.15|4519.75|37959
1631044800000|2021-09-07 20:00:00|4520.74|4520.34|4518.84|4518.24|4521.34|4520.74|4518.59|4517.99|27605
1631045100000|2021-09-07 20:05:00|4519.34|4518.74|4519.34|4518.74|4520.09|4519.49|4518.84|4518.24|7407
1631045400000|2021-09-07 20:10:00|4519.09|4518.49|4517.84|4517.24|4519.09|4518.49|4517.09|4516.49|8185
1631045700000|2021-09-07 20:15:00|4517.59|4516.99|4518.84|4518.24|4519.09|4518.49|4517.59|4516.99|1345
1631046000000|2021-09-07 20:20:00|4518.96|4518.36|4518.84|4518.24|4519.34|4518.74|4518.84|4518.24|1023
1631046300000|2021-09-07 20:25:00|||||||||431
1631046600000|2021-09-07 20:30:00|4518.59|4517.99|4518.59|4517.99|4518.59|4517.99|4518.34|4517.74|983
1631046900000|2021-09-07 20:35:00|4518.84|4518.24|4518.84|4518.24|4518.84|4518.24|4518.59|4517.99|485
1631047200000|2021-09-07 20:40:00|4518.59|4517.99|4518.84|4518.24|4518.84|4518.24|4518.59|4517.99|443
1631047500000|2021-09-07 20:45:00|4519.09|4518.49|4519.09|4518.49|4519.34|4518.74|4518.84|4518.24|947
1631047800000|2021-09-07 20:50:00|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|4519.34|4518.74|688
1631048100000|2021-09-07 20:55:00|4519.59|4518.99|4519.79|4518.29|4519.84|4519.24|4519.21|4518.06|936
1631048400000|2021-09-07 21:00:00|4519.75|4518.25|4520.02|4518.52|4520.02|4518.52|4519.73|4518.23|1
1631048700000|2021-09-07 21:05:00|4519.99|4518.49|4519.88|4518.38|4519.99|4518.49|4519.88|4518.38|0
1631049300000|2021-09-07 21:15:00|4519.73|4518.23|4519.88|4518.38|4519.88|4518.38|4519.73|4518.23|0
1631049600000|2021-09-07 21:20:00|4519.8|4518.3|4519.73|4518.23|4519.84|4518.34|4519.73|4518.23|0
1631050200000|2021-09-07 21:30:00|4519.7|4518.2|4519.73|4518.23|4519.73|4518.23|4519.7|4518.2|0
1631050500000|2021-09-07 21:35:00|4519.77|4518.27|4519.73|4518.23|4519.77|4518.27|4519.73|4518.23|0
1631050800000|2021-09-07 21:40:00|4519.7|4518.2|4519.7|4518.2|4519.7|4518.2|4519.7|4518.2|0
1631051100000|2021-09-07 21:45:00|4519.73|4518.23|4519.73|4518.23|4519.77|4518.27|4519.73|4518.23|0
1631051400000|2021-09-07 21:50:00|4519.51|4518.01|4519.75|4518.25|4519.75|4518.25|4519.51|4518.01|0
1631051700000|2021-09-07 21:55:00|4519.79|4518.29|4519.75|4518.25|4519.82|4518.32|4519.75|4518.25|0
1631052000000|2021-09-07 22:00:00|4519.21|4518.61|4519.84|4519.24|4519.84|4519.24|4519.09|4518.49|735
1631052300000|2021-09-07 22:05:00|4519.59|4518.99|4520.59|4519.99|4520.59|4519.99|4519.59|4518.99|339
1631052600000|2021-09-07 22:10:00|4520.84|4520.24|4520.84|4520.24|4521.09|4520.49|4520.59|4519.99|245
1631052900000|2021-09-07 22:15:00|4521.09|4520.49|4520.84|4520.24|4521.09|4520.49|4520.84|4520.24|205
1631053200000|2021-09-07 22:20:00|4521.09|4520.49|4520.59|4519.99|4521.09|4520.49|4520.34|4519.74|316
1631053500000|2021-09-07 22:25:00|4520.34|4519.74|4519.84|4519.24|4520.34|4519.74|4519.34|4518.74|405
1631053800000|2021-09-07 22:30:00|4520.09|4519.49|4520.59|4519.99|4520.59|4519.99|4519.84|4519.24|332
1631054100000|2021-09-07 22:35:00|4520.34|4519.74|4519.59|4518.99|4520.59|4519.99|4519.59|4518.99|282
1631054400000|2021-09-07 22:40:00|4519.34|4518.74|4519.09|4518.49|4519.59|4518.99|4518.84|4518.24|319
1631054700000|2021-09-07 22:45:00|4518.84|4518.24|4519.34|4518.74|4519.59|4518.99|4518.84|4518.24|268
1631055000000|2021-09-07 22:50:00|4519.09|4518.49|4519.59|4518.99|4519.59|4518.99|4519.09|4518.49|171
1631055300000|2021-09-07 22:55:00|4519.34|4518.74|4519.59|4518.99|4519.59|4518.99|4519.09|4518.49|218
1631055600000|2021-09-07 23:00:00|4519.84|4519.24|4519.59|4518.99|4519.84|4519.24|4519.34|4518.74|243
1631055900000|2021-09-07 23:05:00|4519.46|4518.86|4518.59|4517.99|4519.46|4518.86|4518.59|4517.99|247
1631056200000|2021-09-07 23:10:00|4518.84|4518.24|4517.59|4516.99|4518.84|4518.24|4517.34|4516.74|695
1631056500000|2021-09-07 23:15:00|4517.84|4517.24|4518.34|4517.74|4518.34|4517.74|4517.84|4517.24|161
1631056800000|2021-09-07 23:20:00|4518.09|4517.49|4518.09|4517.49|4518.09|4517.49|4517.59|4516.99|248
1631057100000|2021-09-07 23:25:00|4518.34|4517.74|4517.84|4517.24|4518.34|4517.74|4517.59|4516.99|120
1631057400000|2021-09-07 23:30:00|4518.09|4517.49|4518.09|4517.49|4518.09|4517.49|4517.59|4516.99|130
1631057700000|2021-09-07 23:35:00|4518.34|4517.74|4518.59|4517.99|4518.59|4517.99|4518.09|4517.49|250
1631058000000|2021-09-07 23:40:00|4518.34|4517.74|4519.09|4518.49|4519.09|4518.49|4518.21|4517.61|273
1631058300000|2021-09-07 23:45:00|4518.84|4518.24|4518.09|4517.49|4518.84|4518.24|4517.84|4517.24|355
1631058600000|2021-09-07 23:50:00|4517.84|4517.24|4516.09|4515.49|4518.34|4517.74|4516.09|4515.49|1957
1631058900000|2021-09-07 23:55:00|4515.84|4515.24|4516.09|4515.49|4516.34|4515.74|4515.09|4514.49|1619
1631059200000|2021-09-08 00:00:00|4516.34|4515.74|4517.84|4517.24|4517.84|4517.24|4515.84|4515.24|1465
1631059500000|2021-09-08 00:05:00|4518.09|4517.49|4519.09|4518.49|4519.34|4518.74|4517.59|4516.99|1064
1631059800000|2021-09-08 00:10:00|4519.21|4518.61|4520.34|4519.74|4520.59|4519.99|4519.21|4518.61|1115
1631060100000|2021-09-08 00:15:00|4520.59|4519.99|4520.09|4519.49|4521.34|4520.74|4519.59|4518.99|1124
1631060400000|2021-09-08 00:20:00|4520.34|4519.74|4520.59|4519.99|4520.84|4520.24|4519.59|4518.99|482
1631060700000|2021-09-08 00:25:00|4520.34|4519.74|4520.09|4519.49|4521.09|4520.49|4520.09|4519.49|527
1631061000000|2021-09-08 00:30:00|4520.34|4519.74|4519.84|4519.24|4520.34|4519.74|4519.59|4518.99|779
1631061300000|2021-09-08 00:35:00|4520.09|4519.49|4520.09|4519.49|4520.34|4519.74|4519.59|4518.99|367
1631061600000|2021-09-08 00:40:00|4520.34|4519.74|4521.84|4521.24|4522.09|4521.49|4520.09|4519.49|669
1631061900000|2021-09-08 00:45:00|4522.09|4521.49|4522.09|4521.49|4522.34|4521.74|4521.59|4520.99|478
1631062200000|2021-09-08 00:50:00|4522.34|4521.74|4523.84|4523.24|4524.09|4523.49|4522.34|4521.74|1296
1631062500000|2021-09-08 00:55:00|4524.09|4523.49|4523.84|4523.24|4524.09|4523.49|4523.09|4522.49|556
1631062800000|2021-09-08 01:00:00|4524.09|4523.49|4523.59|4522.99|4524.09|4523.49|4523.34|4522.74|390
1631063100000|2021-09-08 01:05:00|4523.84|4523.24|4523.59|4522.99|4524.09|4523.49|4523.34|4522.74|468
1631063400000|2021-09-08 01:10:00|4523.34|4522.74|4523.84|4523.24|4523.84|4523.24|4523.09|4522.49|393
1631063700000|2021-09-08 01:15:00|4524.09|4523.49|4523.59|4522.99|4524.34|4523.74|4523.09|4522.49|742
1631064000000|2021-09-08 01:20:00|4523.84|4523.24|4523.84|4523.24|4524.59|4523.99|4523.71|4523.11|529
1631064300000|2021-09-08 01:25:00|4523.59|4522.99|4523.84|4523.24|4524.59|4523.99|4523.59|4522.99|744
1631064600000|2021-09-08 01:30:00|4524.09|4523.49|4523.34|4522.74|4524.34|4523.74|4523.09|4522.49|714
1631064900000|2021-09-08 01:35:00|4523.09|4522.49|4525.09|4524.49|4525.09|4524.49|4522.84|4522.24|518
1631065200000|2021-09-08 01:40:00|4524.84|4524.24|4525.34|4524.74|4526.09|4525.49|4524.84|4524.24|1253
1631065500000|2021-09-08 01:45:00|4525.09|4524.49|4525.84|4525.24|4526.09|4525.49|4525.09|4524.49|480
1631065800000|2021-09-08 01:50:00|4525.59|4524.99|4525.84|4525.24|4526.34|4525.74|4525.34|4524.74|613
1631066100000|2021-09-08 01:55:00|4526.09|4525.49|4525.09|4524.49|4526.09|4525.49|4525.09|4524.49|393
1631066400000|2021-09-08 02:00:00|4525.21|4524.61|4525.59|4524.99|4525.84|4525.24|4524.59|4523.99|713
1631066700000|2021-09-08 02:05:00|4525.34|4524.74|4525.59|4524.99|4526.09|4525.49|4525.34|4524.74|502
1631067000000|2021-09-08 02:10:00|4525.84|4525.24|4525.59|4524.99|4526.09|4525.49|4525.34|4524.74|624
1631067300000|2021-09-08 02:15:00|4525.34|4524.74|4525.59|4524.99|4525.59|4524.99|4524.59|4523.99|478
1631067600000|2021-09-08 02:20:00|4525.34|4524.74|4525.59|4524.99|4525.59|4524.99|4525.09|4524.49|484
1631067900000|2021-09-08 02:25:00|4525.84|4525.24|4525.84|4525.24|4526.09|4525.49|4525.59|4524.99|403
1631068200000|2021-09-08 02:30:00|4525.59|4524.99|4524.84|4524.24|4525.84|4525.24|4524.59|4523.99|355
1631068500000|2021-09-08 02:35:00|4524.71|4524.11|4524.59|4523.99|4524.84|4524.24|4524.34|4523.74|447
1631068800000|2021-09-08 02:40:00|4524.46|4523.86|4524.84|4524.24|4524.84|4524.24|4524.34|4523.74|249
1631069100000|2021-09-08 02:45:00|4524.96|4524.36|4525.09|4524.49|4525.09|4524.49|4524.84|4524.24|290
1631069400000|2021-09-08 02:50:00|4524.84|4524.24|4524.84|4524.24|4524.84|4524.24|4524.34|4523.74|303
1631069700000|2021-09-08 02:55:00|4525.09|4524.49|4524.34|4523.74|4525.09|4524.49|4524.34|4523.74|260
1631070000000|2021-09-08 03:00:00|4524.59|4523.99|4524.59|4523.99|4525.09|4524.49|4524.59|4523.99|223
1631070300000|2021-09-08 03:05:00|4524.84|4524.24|4525.09|4524.49|4525.34|4524.74|4524.59|4523.99|183
1631070600000|2021-09-08 03:10:00|4524.84|4524.24|4524.84|4524.24|4525.09|4524.49|4524.59|4523.99|156
1631070900000|2021-09-08 03:15:00|4525.09|4524.49|4523.84|4523.24|4525.09|4524.49|4523.84|4523.24|702
1631071200000|2021-09-08 03:20:00|4524.09|4523.49|4522.84|4522.24|4524.09|4523.49|4522.84|4522.24|605
1631071500000|2021-09-08 03:25:00|4522.59|4521.99|4522.34|4521.74|4523.09|4522.49|4522.09|4521.49|718
1631071800000|2021-09-08 03:30:00|4522.59|4521.99|4519.84|4519.24|4522.59|4521.99|4519.59|4518.99|2098
1631072100000|2021-09-08 03:35:00|4520.09|4519.49|4518.84|4518.24|4520.59|4519.99|4518.59|4517.99|1159
1631072400000|2021-09-08 03:40:00|4518.59|4517.99|4519.59|4518.99|4519.59|4518.99|4518.59|4517.99|723
1631072700000|2021-09-08 03:45:00|4519.34|4518.74|4520.59|4519.99|4520.59|4519.99|4519.34|4518.74|582
1631073000000|2021-09-08 03:50:00|4520.34|4519.74|4520.34|4519.74|4520.59|4519.99|4520.34|4519.74|279
1631073300000|2021-09-08 03:55:00|4520.59|4519.99|4520.34|4519.74|4520.59|4519.99|4520.09|4519.49|367
1631073600000|2021-09-08 04:00:00|4520.59|4519.99|4519.84|4519.24|4520.84|4520.24|4519.84|4519.24|300
1631073900000|2021-09-08 04:05:00|4520.09|4519.49|4520.09|4519.49|4520.59|4519.99|4519.84|4519.24|252
1631074200000|2021-09-08 04:10:00|4520.21|4519.61|4520.09|4519.49|4520.34|4519.74|4519.84|4519.24|271
1631074500000|2021-09-08 04:15:00|4520.34|4519.74|4520.09|4519.49|4520.34|4519.74|4520.09|4519.49|173
1631074800000|2021-09-08 04:20:00|4520.21|4519.61|4521.09|4520.49|4521.09|4520.49|4520.09|4519.49|271
1631075100000|2021-09-08 04:25:00|4520.84|4520.24|4521.09|4520.49|4521.09|4520.49|4520.59|4519.99|211
1631075400000|2021-09-08 04:30:00|4520.84|4520.24|4521.59|4520.99|4522.09|4521.49|4520.84|4520.24|469
1631075700000|2021-09-08 04:35:00|4521.84|4521.24|4521.84|4521.24|4521.84|4521.24|4521.34|4520.74|418
1631076000000|2021-09-08 04:40:00|4521.59|4520.99|4521.34|4520.74|4521.84|4521.24|4521.34|4520.74|225
1631076300000|2021-09-08 04:45:00|4521.59|4520.99|4521.34|4520.74|4521.59|4520.99|4521.09|4520.49|116
1631076600000|2021-09-08 04:50:00|4521.09|4520.49|4521.09|4520.49|4521.34|4520.74|4520.84|4520.24|196
1631076900000|2021-09-08 04:55:00|4521.34|4520.74|4521.34|4520.74|4521.34|4520.74|4521.09|4520.49|144
1631077200000|2021-09-08 05:00:00|4521.59|4520.99|4521.59|4520.99|4521.59|4520.99|4521.09|4520.49|620
1631077500000|2021-09-08 05:05:00|4521.34|4520.74|4520.84|4520.24|4521.59|4520.99|4520.84|4520.24|653
1631077800000|2021-09-08 05:10:00|4521.09|4520.49|4520.09|4519.49|4521.34|4520.74|4519.84|4519.24|740
1631078100000|2021-09-08 05:15:00|4519.96|4519.36|4522.34|4521.74|4522.34|4521.74|4519.96|4519.36|617
1631078400000|2021-09-08 05:20:00|4522.59|4521.99|4523.84|4523.24|4524.09|4523.49|4522.59|4521.99|845
1631078700000|2021-09-08 05:25:00|4524.09|4523.49|4523.84|4523.24|4524.09|4523.49|4523.09|4522.49|592
1631079000000|2021-09-08 05:30:00|4524.09|4523.49|4522.84|4522.24|4524.09|4523.49|4522.84|4522.24|581
1631079300000|2021-09-08 05:35:00|4523.09|4522.49|4524.09|4523.49|4524.09|4523.49|4522.84|4522.24|263
1631079600000|2021-09-08 05:40:00|4523.84|4523.24|4524.09|4523.49|4524.09|4523.49|4523.34|4522.74|319
1631079900000|2021-09-08 05:45:00|4523.84|4523.24|4523.59|4522.99|4524.09|4523.49|4523.34|4522.74|197
1631080200000|2021-09-08 05:50:00|4523.34|4522.74|4523.59|4522.99|4523.84|4523.24|4523.34|4522.74|243
1631080500000|2021-09-08 05:55:00|4523.84|4523.24|4524.09|4523.49|4524.09|4523.49|4523.09|4522.49|586
1631080800000|2021-09-08 06:00:00|4523.84|4523.24|4524.09|4523.49|4524.34|4523.74|4523.34|4522.74|915
1631081100000|2021-09-08 06:05:00|4523.84|4523.24|4523.59|4522.99|4524.34|4523.74|4523.09|4522.49|504
1631081400000|2021-09-08 06:10:00|4523.34|4522.74|4524.09|4523.49|4524.09|4523.49|4523.34|4522.74|265
1631081700000|2021-09-08 06:15:00|4523.84|4523.24|4524.59|4523.99|4524.84|4524.24|4523.59|4522.99|491
1631082000000|2021-09-08 06:20:00|4524.46|4523.86|4523.59|4522.99|4524.46|4523.86|4523.34|4522.74|377
1631082300000|2021-09-08 06:25:00|4523.46|4522.86|4522.84|4522.24|4524.09|4523.49|4522.84|4522.24|501
1631082600000|2021-09-08 06:30:00|4523.09|4522.49|4521.84|4521.24|4523.34|4522.74|4521.59|4520.99|924
1631082900000|2021-09-08 06:35:00|4521.59|4520.99|4520.09|4519.49|4521.84|4521.24|4519.84|4519.24|1304
1631083200000|2021-09-08 06:40:00|4519.96|4519.36|4520.09|4519.49|4520.09|4519.49|4519.34|4518.74|694
1631083500000|2021-09-08 06:45:00|4520.34|4519.74|4518.34|4517.74|4520.34|4519.74|4518.09|4517.49|1170
1631083800000|2021-09-08 06:50:00|4518.46|4517.86|4517.09|4516.49|4518.59|4517.99|4517.09|4516.49|921
1631084100000|2021-09-08 06:55:00|4517.34|4516.74|4517.84|4517.24|4518.59|4517.99|4516.84|4516.24|1171
1631084400000|2021-09-08 07:00:00|4517.34|4516.74|4516.84|4516.24|4518.34|4517.74|4516.84|4516.24|11596
1631084700000|2021-09-08 07:05:00|4516.09|4515.49|4511.84|4511.24|4516.09|4515.49|4511.84|4511.24|9995
1631085000000|2021-09-08 07:10:00|4512.09|4511.49|4505.34|4504.74|4512.09|4511.49|4504.59|4503.99|10468
1631085300000|2021-09-08 07:15:00|4505.09|4504.49|4507.34|4506.74|4507.84|4507.24|4504.34|4503.74|4685
1631085600000|2021-09-08 07:20:00|4507.59|4506.99|4504.84|4504.24|4507.59|4506.99|4503.34|4502.74|4652
1631085900000|2021-09-08 07:25:00|4504.59|4503.99|4504.84|4504.24|4505.84|4505.24|4501.84|4501.24|4338
1631086200000|2021-09-08 07:30:00|4504.34|4503.74|4504.34|4503.74|4505.34|4504.74|4501.84|4501.24|4331
1631086500000|2021-09-08 07:35:00|4504.46|4503.86|4505.34|4504.74|4506.34|4505.74|4503.34|4502.74|2991
1631086800000|2021-09-08 07:40:00|4505.59|4504.99|4505.59|4504.99|4506.09|4505.49|4503.84|4503.24|1829
1631087100000|2021-09-08 07:45:00|4505.84|4505.24|4503.84|4503.24|4505.84|4505.24|4502.59|4501.99|4509
1631087400000|2021-09-08 07:50:00|4503.71|4503.11|4505.59|4504.99|4505.84|4505.24|4502.34|4501.74|1668
1631087700000|2021-09-08 07:55:00|4505.34|4504.74|4505.09|4504.49|4505.59|4504.99|4503.59|4502.99|2048
1631088000000|2021-09-08 08:00:00|4505.34|4504.74|4506.59|4505.99|4507.59|4506.99|4502.96|4502.36|2939
1631088300000|2021-09-08 08:05:00|4506.84|4506.24|4503.34|4502.74|4507.34|4506.74|4501.84|4501.24|7114
1631088600000|2021-09-08 08:10:00|4503.09|4502.49|4501.84|4501.24|4503.59|4502.99|4501.84|4501.24|3433
1631088900000|2021-09-08 08:15:00|4502.09|4501.49|4502.59|4501.99|4503.59|4502.99|4501.84|4501.24|4211
1631089200000|2021-09-08 08:20:00|4502.34|4501.74|4502.59|4501.99|4503.84|4503.24|4498.84|4498.24|7729
1631089500000|2021-09-08 08:25:00|4502.34|4501.74|4504.34|4503.74|4505.09|4504.49|4499.59|4498.99|4390
1631089800000|2021-09-08 08:30:00|4504.46|4503.86|4502.34|4501.74|4504.59|4503.99|4500.84|4500.24|2080
1631090100000|2021-09-08 08:35:00|4502.59|4501.99|4506.96|4506.36|4507.09|4506.49|4501.96|4501.36|3547
1631090400000|2021-09-08 08:40:00|4507.34|4506.74|4507.84|4507.24|4507.84|4507.24|4505.09|4504.49|2567
1631090700000|2021-09-08 08:45:00|4508.09|4507.49|4508.34|4507.74|4509.59|4508.99|4506.84|4506.24|2473
1631091000000|2021-09-08 08:50:00|4508.09|4507.49|4507.84|4507.24|4509.09|4508.49|4507.09|4506.49|1459
1631091300000|2021-09-08 08:55:00|4507.59|4506.99|4506.09|4505.49|4507.84|4507.24|4505.84|4505.24|1608
1631091600000|2021-09-08 09:00:00|4505.84|4505.24|4507.59|4506.99|4508.34|4507.74|4505.34|4504.74|1420
1631091900000|2021-09-08 09:05:00|4507.46|4506.86|4508.21|4507.61|4508.84|4508.24|4506.59|4505.99|1651
1631092200000|2021-09-08 09:10:00|4508.09|4507.49|4507.46|4506.86|4508.09|4507.49|4506.09|4505.49|1192
1631092500000|2021-09-08 09:15:00|4507.59|4506.99|4507.34|4506.74|4507.84|4507.24|4506.59|4505.99|1283
1631092800000|2021-09-08 09:20:00|4507.59|4506.99|4510.34|4509.74|4510.34|4509.74|4506.84|4506.24|1350
1631093100000|2021-09-08 09:25:00|4510.59|4509.99|4510.34|4509.74|4511.09|4510.49|4509.84|4509.24|1522
1631093400000|2021-09-08 09:30:00|4510.46|4509.86|4512.09|4511.49|4513.09|4512.49|4510.34|4509.74|2269
1631093700000|2021-09-08 09:35:00|4512.34|4511.74|4513.59|4512.99|4514.59|4513.99|4512.34|4511.74|2384
1631094000000|2021-09-08 09:40:00|4513.84|4513.24|4513.59|4512.99|4514.59|4513.99|4512.96|4512.36|2055
1631094300000|2021-09-08 09:45:00|4513.84|4513.24|4513.59|4512.99|4514.09|4513.49|4512.84|4512.24|1197
1631094600000|2021-09-08 09:50:00|4513.84|4513.24|4515.09|4514.49|4515.84|4515.24|4513.84|4513.24|4245
1631094900000|2021-09-08 09:55:00|4515.34|4514.74|4516.09|4515.49|4516.59|4515.99|4515.09|4514.49|2283
1631095200000|2021-09-08 10:00:00|4516.34|4515.74|4515.34|4514.74|4516.59|4515.99|4515.09|4514.49|1796
1631095500000|2021-09-08 10:05:00|4515.59|4514.99|4517.09|4516.49|4517.34|4516.74|4515.46|4514.86|1580
1631095800000|2021-09-08 10:10:00|4516.96|4516.36|4515.34|4514.74|4517.09|4516.49|4514.84|4514.24|3017
1631096100000|2021-09-08 10:15:00|4515.09|4514.49|4515.34|4514.74|4516.59|4515.99|4515.09|4514.49|914
1631096400000|2021-09-08 10:20:00|4515.59|4514.99|4516.34|4515.74|4516.59|4515.99|4515.34|4514.74|1310
1631096700000|2021-09-08 10:25:00|4516.09|4515.49|4516.34|4515.74|4516.34|4515.74|4515.34|4514.74|1165
1631097000000|2021-09-08 10:30:00|4516.59|4515.99|4516.59|4515.99|4518.84|4518.24|4516.09|4515.49|1859
1631097300000|2021-09-08 10:35:00|4516.71|4516.11|4516.59|4515.99|4517.84|4517.24|4516.59|4515.99|1463
1631097600000|2021-09-08 10:40:00|4516.71|4516.11|4516.84|4516.24|4517.34|4516.74|4516.59|4515.99|910
1631097900000|2021-09-08 10:45:00|4517.09|4516.49|4517.84|4517.24|4518.34|4517.74|4516.84|4516.24|1113
1631098200000|2021-09-08 10:50:00|4518.09|4517.49|4520.09|4519.49|4520.59|4519.99|4517.84|4517.24|2589
1631098500000|2021-09-08 10:55:00|4520.34|4519.74|4517.84|4517.24|4520.34|4519.74|4517.84|4517.24|1770
1631098800000|2021-09-08 11:00:00|4517.59|4516.99|4519.46|4518.86|4520.59|4519.99|4517.59|4516.99|1918
1631099100000|2021-09-08 11:05:00|4519.59|4518.99|4519.84|4519.24|4520.09|4519.49|4518.59|4517.99|1012
1631099400000|2021-09-08 11:10:00|4520.09|4519.49|4522.59|4521.99|4522.84|4522.24|4519.59|4518.99|3134
1631099700000|2021-09-08 11:15:00|4522.46|4521.86|4521.84|4521.24|4523.09|4522.49|4521.84|4521.24|1863
1631100000000|2021-09-08 11:20:00|4521.59|4520.99|4520.09|4519.49|4521.59|4520.99|4519.59|4518.99|2538
1631100300000|2021-09-08 11:25:00|4520.34|4519.74|4519.84|4519.24|4520.34|4519.74|4519.59|4518.99|1797
1631100600000|2021-09-08 11:30:00|4520.09|4519.49|4519.59|4518.99|4520.09|4519.49|4519.34|4518.74|1393
1631100900000|2021-09-08 11:35:00|4519.84|4519.24|4520.59|4519.99|4520.84|4520.24|4519.59|4518.99|1695
1631101200000|2021-09-08 11:40:00|4520.46|4519.86|4519.84|4519.24|4520.84|4520.24|4519.09|4518.49|1777
1631101500000|2021-09-08 11:45:00|4520.09|4519.49|4519.59|4518.99|4520.09|4519.49|4519.34|4518.74|668
1631101800000|2021-09-08 11:50:00|4519.34|4518.74|4519.84|4519.24|4519.84|4519.24|4519.09|4518.49|663
1631102100000|2021-09-08 11:55:00|4520.09|4519.49|4518.84|4518.24|4520.34|4519.74|4518.59|4517.99|2133
1631102400000|2021-09-08 12:00:00|4519.09|4518.49|4520.34|4519.74|4520.84|4520.24|4519.09|4518.49|4780
1631102700000|2021-09-08 12:05:00|4520.09|4519.49|4515.84|4515.24|4520.59|4519.99|4515.84|4515.24|5451
1631103000000|2021-09-08 12:10:00|4516.09|4515.49|4516.34|4515.74|4517.34|4516.74|4515.34|4514.74|8036
1631103300000|2021-09-08 12:15:00|4516.59|4515.99|4514.34|4513.74|4516.59|4515.99|4514.09|4513.49|10209
1631103600000|2021-09-08 12:20:00|4514.59|4513.99|4514.59|4513.99|4515.84|4515.24|4513.84|4513.24|7490
1631103900000|2021-09-08 12:25:00|4514.34|4513.74|4514.84|4514.24|4515.34|4514.74|4514.09|4513.49|5039
1631104200000|2021-09-08 12:30:00|4515.09|4514.49|4514.09|4513.49|4516.09|4515.49|4513.84|4513.24|3409
1631104500000|2021-09-08 12:35:00|4513.84|4513.24|4515.84|4515.24|4515.84|4515.24|4513.34|4512.74|3740
1631104800000|2021-09-08 12:40:00|4515.34|4514.74|4516.84|4516.24|4517.34|4516.74|4515.34|4514.74|2637
1631105100000|2021-09-08 12:45:00|4517.09|4516.49|4519.09|4518.49|4519.34|4518.74|4516.59|4515.99|7217
1631105400000|2021-09-08 12:50:00|4518.84|4518.24|4517.84|4517.24|4519.09|4518.49|4516.59|4515.99|4756
1631105700000|2021-09-08 12:55:00|4517.59|4516.99|4518.34|4517.74|4519.09|4518.49|4517.34|4516.74|4239
1631106000000|2021-09-08 13:00:00|4518.59|4517.99|4519.09|4518.49|4519.09|4518.49|4517.84|4517.24|2451
1631106300000|2021-09-08 13:05:00|4518.84|4518.24|4517.59|4516.99|4518.84|4518.24|4517.09|4516.49|1658
1631106600000|2021-09-08 13:10:00|4517.84|4517.24|4514.59|4513.99|4517.84|4517.24|4514.59|4513.99|4827
1631106900000|2021-09-08 13:15:00|4514.84|4514.24|4515.09|4514.49|4515.34|4514.74|4514.34|4513.74|2934
1631107200000|2021-09-08 13:20:00|4514.84|4514.24|4515.34|4514.74|4515.59|4514.99|4514.59|4513.99|1850
1631107500000|2021-09-08 13:25:00|4515.59|4514.99|4514.09|4513.49|4515.84|4515.24|4513.59|4512.99|5928
1631107800000|2021-09-08 13:30:00|4513.99|4513.59|4508.99|4508.59|4514.74|4514.34|4508.74|4508.34|43147
1631108100000|2021-09-08 13:35:00|4508.74|4508.34|4515.49|4515.09|4515.49|4515.09|4508.74|4508.34|23718
1631108400000|2021-09-08 13:40:00|4515.24|4514.84|4514.99|4514.59|4516.24|4515.84|4513.24|4512.84|16727
1631108700000|2021-09-08 13:45:00|4515.24|4514.84|4514.99|4514.59|4519.49|4519.09|4514.99|4514.59|18782
1631109000000|2021-09-08 13:50:00|4514.74|4514.34|4514.99|4514.59|4516.24|4515.84|4512.99|4512.59|17139
1631109300000|2021-09-08 13:55:00|4514.74|4514.34|4517.49|4517.09|4518.24|4517.84|4514.74|4514.34|16378
1631109600000|2021-09-08 14:00:00|4517.74|4517.34|4516.74|4516.34|4521.74|4521.34|4516.74|4516.34|21002
1631109900000|2021-09-08 14:05:00|4516.49|4516.09|4519.74|4519.34|4520.99|4520.59|4516.49|4516.09|12584
1631110200000|2021-09-08 14:10:00|4519.99|4519.59|4519.24|4518.84|4520.24|4519.84|4518.24|4517.84|20549
1631110500000|2021-09-08 14:15:00|4519.49|4519.09|4517.49|4517.09|4519.49|4519.09|4515.49|4515.09|13582
1631110800000|2021-09-08 14:20:00|4517.74|4517.34|4515.24|4514.84|4519.74|4519.34|4515.24|4514.84|10962
1631111100000|2021-09-08 14:25:00|4514.99|4514.59|4513.24|4512.84|4515.74|4515.34|4512.24|4511.84|22860
1631111400000|2021-09-08 14:30:00|4513.49|4513.09|4507.49|4507.09|4513.49|4513.09|4506.99|4506.59|28643
1631111700000|2021-09-08 14:35:00|4507.24|4506.84|4503.24|4502.84|4508.24|4507.84|4500.24|4499.84|44772
1631112000000|2021-09-08 14:40:00|4502.99|4502.59|4497.74|4497.34|4502.99|4502.59|4495.86|4495.46|39562
1631112300000|2021-09-08 14:45:00|4497.24|4496.84|4502.99|4502.59|4502.99|4502.59|4495.99|4495.59|32779
1631112600000|2021-09-08 14:50:00|4502.74|4502.34|4495.74|4495.34|4502.99|4502.59|4494.49|4494.09|29472
1631112900000|2021-09-08 14:55:00|4495.49|4495.09|4499.49|4499.09|4502.49|4502.09|4493.74|4493.34|30421
1631113200000|2021-09-08 15:00:00|4499.24|4498.84|4505.49|4505.09|4506.99|4506.59|4498.99|4498.59|34985
1631113500000|2021-09-08 15:05:00|4505.74|4505.34|4504.24|4503.84|4507.49|4507.09|4502.24|4501.84|27977
1631113800000|2021-09-08 15:10:00|4503.99|4503.59|4507.49|4507.09|4507.74|4507.34|4503.74|4503.34|16152
1631114100000|2021-09-08 15:15:00|4507.24|4506.84|4505.24|4504.84|4508.49|4508.09|4503.99|4503.59|22953
1631114400000|2021-09-08 15:20:00|4505.36|4504.96|4508.24|4507.84|4508.74|4508.34|4504.74|4504.34|24853
1631114700000|2021-09-08 15:25:00|4507.74|4507.34|4505.24|4504.84|4508.49|4508.09|4504.99|4504.59|10356
1631115000000|2021-09-08 15:30:00|4505.49|4505.09|4501.99|4501.59|4507.24|4506.84|4501.49|4501.09|16469
1631115300000|2021-09-08 15:35:00|4501.74|4501.34|4501.74|4501.34|4504.49|4504.09|4501.24|4500.84|16415
1631115600000|2021-09-08 15:40:00|4501.99|4501.59|4500.5|4500.1|4503.1|4502.7|4500.25|4499.85|15604
1631115900000|2021-09-08 15:45:00|4500.75|4500.35|4498.5|4498.1|4504.25|4503.85|4498.5|4498.1|17449
1631116200000|2021-09-08 15:50:00|4498.75|4498.35|4497.75|4497.35|4499|4498.6|4497|4496.6|18936
1631116500000|2021-09-08 15:55:00|4497.25|4496.85|4499|4498.6|4500|4499.6|4497.25|4496.85|12625
1631116800000|2021-09-08 16:00:00|4498.75|4498.35|4501|4500.6|4505.25|4504.85|4497|4496.6|33557
1631117100000|2021-09-08 16:05:00|4500.75|4500.35|4506.25|4505.85|4506.75|4506.35|4500.75|4500.35|15570
1631117400000|2021-09-08 16:10:00|4506.5|4506.1|4508.25|4507.85|4509.75|4509.35|4505.25|4504.85|14276
1631117700000|2021-09-08 16:15:00|4508.5|4508.1|4511.5|4511.1|4511.5|4511.1|4508|4507.6|19815
1631118000000|2021-09-08 16:20:00|4511.25|4510.85|4512.25|4511.85|4513|4512.6|4510.5|4510.1|13355
1631118300000|2021-09-08 16:25:00|4512|4511.6|4512.75|4512.35|4514|4513.6|4511.25|4510.85|14325
1631118600000|2021-09-08 16:30:00|4512.5|4512.1|4512.25|4511.85|4513|4512.6|4511.5|4511.1|10564
1631118900000|2021-09-08 16:35:00|4512.5|4512.1|4509.25|4508.85|4512.75|4512.35|4508.75|4508.35|19169
1631119200000|2021-09-08 16:40:00|4509.32|4508.92|4509.82|4509.42|4511.82|4511.42|4509.32|4508.92|6522
1631119500000|2021-09-08 16:45:00|4509.57|4509.17|4509.32|4508.92|4510.07|4509.67|4507.32|4506.92|9449
1631119800000|2021-09-08 16:50:00|4509.57|4509.17|4509.03|4508.63|4510.07|4509.67|4508.32|4507.92|13997
1631120100000|2021-09-08 16:55:00|4508.78|4508.38|4507.78|4507.38|4509.78|4509.38|4507.78|4507.38|7220
1631120400000|2021-09-08 17:00:00|4508.03|4507.63|4508.78|4508.38|4509.03|4508.63|4507.28|4506.88|7932
1631120700000|2021-09-08 17:05:00|4508.65|4508.25|4506.53|4506.13|4511.53|4511.13|4506.53|4506.13|11627
1631121000000|2021-09-08 17:10:00|4506.78|4506.38|4506.53|4506.13|4507.78|4507.38|4506.03|4505.63|8655
1631121300000|2021-09-08 17:15:00|4506.28|4505.88|4509.03|4508.63|4509.03|4508.63|4506.03|4505.63|7567
1631121600000|2021-09-08 17:20:00|4508.78|4508.38|4507.78|4507.38|4510.03|4509.63|4507.03|4506.63|8833
1631121900000|2021-09-08 17:25:00|4507.53|4507.13|4511.03|4510.63|4511.03|4510.63|4507.53|4507.13|6299
1631122200000|2021-09-08 17:30:00|4510.78|4510.38|4509.78|4509.38|4512.03|4511.63|4509.78|4509.38|7388
1631122500000|2021-09-08 17:35:00|4510.03|4509.63|4509.78|4509.38|4510.28|4509.88|4508.53|4508.13|7158
1631122800000|2021-09-08 17:40:00|4510.03|4509.63|4511.78|4511.38|4512.03|4511.63|4510.03|4509.63|6182
1631123100000|2021-09-08 17:45:00|4512.03|4511.63|4511.78|4511.38|4512.53|4512.13|4510.9|4510.5|11602
1631123400000|2021-09-08 17:50:00|4512.03|4511.63|4510.78|4510.38|4512.78|4512.38|4509.78|4509.38|6759
1631123700000|2021-09-08 17:55:00|4511.03|4510.63|4508.53|4508.13|4511.03|4510.63|4508.28|4507.88|5773
1631124000000|2021-09-08 18:00:00|4508.78|4508.38|4513.28|4512.88|4515.53|4515.13|4508.53|4508.13|26941
1631124300000|2021-09-08 18:05:00|4513.53|4513.13|4512.53|4512.13|4514.78|4514.38|4511.28|4510.88|10059
1631124600000|2021-09-08 18:10:00|4512.78|4512.38|4514.53|4514.13|4514.78|4514.38|4512.28|4511.88|5731
1631124900000|2021-09-08 18:15:00|4514.78|4514.38|4510.78|4510.38|4515.03|4514.63|4510.53|4510.13|17715
1631125200000|2021-09-08 18:20:00|4511.03|4510.63|4510.03|4509.63|4512.28|4511.88|4510.03|4509.63|7036
1631125500000|2021-09-08 18:25:00|4510.28|4509.88|4512.53|4512.13|4512.53|4512.13|4510.03|4509.63|6796
1631125800000|2021-09-08 18:30:00|4512.28|4511.88|4512.78|4512.38|4513.03|4512.63|4510.78|4510.38|5128
1631126100000|2021-09-08 18:35:00|4512.53|4512.13|4512.03|4511.63|4512.78|4512.38|4511.03|4510.63|4574
1631126400000|2021-09-08 18:40:00|4512.28|4511.88|4513.03|4512.63|4513.03|4512.63|4510.28|4509.88|6230
1631126700000|2021-09-08 18:45:00|4513.28|4512.88|4511.03|4510.63|4513.28|4512.88|4510.53|4510.13|5886
1631127000000|2021-09-08 18:50:00|4511.28|4510.88|4511.53|4511.13|4512.03|4511.63|4510.53|4510.13|7464
1631127300000|2021-09-08 18:55:00|4511.78|4511.38|4513.03|4512.63|4513.28|4512.88|4511.53|4511.13|4618
1631127600000|2021-09-08 19:00:00|4513.28|4512.88|4513.28|4512.88|4513.78|4513.38|4512.03|4511.63|8139
1631127900000|2021-09-08 19:05:00|4513.53|4513.13|4514.03|4513.63|4514.28|4513.88|4512.53|4512.13|8065
1631128200000|2021-09-08 19:10:00|4513.9|4513.5|4515.78|4515.38|4516.03|4515.63|4513.53|4513.13|8164
1631128500000|2021-09-08 19:15:00|4516.03|4515.63|4514.78|4514.38|4516.53|4516.13|4514.78|4514.38|6664
1631128800000|2021-09-08 19:20:00|4514.72|4514.32|4514.47|4514.07|4515.47|4515.07|4514.22|4513.82|4563
1631129100000|2021-09-08 19:25:00|4514.22|4513.82|4512.47|4512.07|4514.47|4514.07|4512.47|4512.07|6600
1631129400000|2021-09-08 19:30:00|4512.72|4512.32|4511.47|4511.07|4513.22|4512.82|4511.22|4510.82|9082
1631129700000|2021-09-08 19:35:00|4511.22|4510.82|4510.22|4509.82|4511.47|4511.07|4509.97|4509.57|10544
1631130000000|2021-09-08 19:40:00|4510.47|4510.07|4511.97|4511.57|4512.72|4512.32|4509.22|4508.82|12512
1631130300000|2021-09-08 19:45:00|4511.72|4511.32|4510.47|4510.07|4512.97|4512.57|4510.22|4509.82|15881
1631130600000|2021-09-08 19:50:00|4512.22|4511.82|4512.72|4512.32|4513.22|4512.82|4510.97|4510.57|17677
1631130900000|2021-09-08 19:55:00|4511.97|4511.57|4515.22|4514.82|4515.22|4514.82|4511.97|4511.57|41436
1631131200000|2021-09-08 20:00:00|4514.84|4514.44|4513.19|4512.59|4514.94|4514.44|4512.69|4512.09|29588
1631131500000|2021-09-08 20:05:00|4513.44|4512.84|4512.69|4512.09|4513.44|4512.84|4512.44|4511.84|6944
1631131800000|2021-09-08 20:10:00|4512.44|4511.84|4513.19|4512.59|4513.44|4512.84|4512.19|4511.59|6440
1631132100000|2021-09-08 20:15:00|4513.44|4512.84|4512.69|4512.09|4513.44|4512.84|4512.69|4512.09|1141
1631132400000|2021-09-08 20:20:00|4512.94|4512.34|4512.69|4512.09|4512.94|4512.34|4512.69|4512.09|714
1631132700000|2021-09-08 20:25:00|4512.94|4512.34|4513.19|4512.59|4513.19|4512.59|4512.94|4512.34|1537
1631133000000|2021-09-08 20:30:00|4513.44|4512.84|4512.94|4512.34|4513.44|4512.84|4512.94|4512.34|739
1631133300000|2021-09-08 20:35:00|4512.69|4512.09|4512.94|4512.34|4512.94|4512.34|4512.69|4512.09|560
1631133600000|2021-09-08 20:40:00|4512.69|4512.09|4513.19|4512.59|4513.19|4512.59|4512.69|4512.09|499
1631133900000|2021-09-08 20:45:00|4512.94|4512.34|4512.69|4512.09|4512.94|4512.34|4512.69|4512.09|584
1631134200000|2021-09-08 20:50:00|||||||||609
1631134500000|2021-09-08 20:55:00|4512.94|4512.34|4513.41|4511.91|4513.41|4512.46|4512.69|4511.89|1212
1631134800000|2021-09-08 21:00:00|4513.45|4511.95|4513.26|4511.76|4513.45|4511.95|4512.97|4511.47|15
1631135100000|2021-09-08 21:05:00|4513.3|4511.8|4513.34|4511.84|4513.34|4511.84|4513.3|4511.8|0
1631135400000|2021-09-08 21:10:00|4513.3|4511.8|4512.83|4511.33|4513.3|4511.8|4512.68|4511.18|0
1631135700000|2021-09-08 21:15:00|4512.9|4511.4|4512.97|4511.47|4513.05|4511.55|4512.9|4511.4|0
1631136000000|2021-09-08 21:20:00|4512.94|4511.44|4512.9|4511.4|4512.94|4511.44|4512.83|4511.33|0
1631136300000|2021-09-08 21:25:00|4512.94|4511.44|4512.94|4511.44|4512.94|4511.44|4512.94|4511.44|0
1631136600000|2021-09-08 21:30:00|4512.9|4511.4|4512.9|4511.4|4512.9|4511.4|4512.9|4511.4|0
1631136900000|2021-09-08 21:35:00|4512.94|4511.44|4512.83|4511.33|4512.94|4511.44|4512.83|4511.33|0
1631137200000|2021-09-08 21:40:00|4512.86|4511.36|4512.94|4511.44|4512.94|4511.44|4512.86|4511.36|0
1631137500000|2021-09-08 21:45:00|4512.83|4511.33|4512.9|4511.4|4512.94|4511.44|4512.83|4511.33|0
1631137800000|2021-09-08 21:50:00|4512.83|4511.33|4512.86|4511.36|4512.86|4511.36|4512.83|4511.33|0
1631138100000|2021-09-08 21:55:00|4512.83|4511.33|4512.53|4511.03|4512.86|4511.36|4512.53|4511.03|0
1631138400000|2021-09-08 22:00:00|4512.56|4511.96|4511.69|4511.09|4513.31|4512.71|4511.69|4511.09|1162
1631138700000|2021-09-08 22:05:00|4511.94|4511.34|4511.69|4511.09|4512.44|4511.84|4511.69|4511.09|537
1631139000000|2021-09-08 22:10:00|4511.94|4511.34|4511.69|4511.09|4511.94|4511.34|4511.44|4510.84|596
1631139300000|2021-09-08 22:15:00|4511.94|4511.34|4511.69|4511.09|4512.19|4511.59|4511.69|4511.09|207
1631139600000|2021-09-08 22:20:00|4511.94|4511.34|4511.69|4511.09|4511.94|4511.34|4511.69|4511.09|179
1631139900000|2021-09-08 22:25:00|4511.81|4511.21|4511.69|4511.09|4511.94|4511.34|4511.19|4510.59|398
1631140200000|2021-09-08 22:30:00|4511.44|4510.84|4510.19|4509.59|4511.44|4510.84|4510.19|4509.59|504
1631140500000|2021-09-08 22:35:00|4510.44|4509.84|4510.44|4509.84|4510.69|4510.09|4510.19|4509.59|240
1631140800000|2021-09-08 22:40:00|4510.19|4509.59|4510.44|4509.84|4510.69|4510.09|4510.19|4509.59|175
1631141100000|2021-09-08 22:45:00|4510.69|4510.09|4510.19|4509.59|4510.69|4510.09|4510.19|4509.59|181
1631141400000|2021-09-08 22:50:00|4510.06|4509.46|4509.94|4509.34|4510.19|4509.59|4509.69|4509.09|286
1631141700000|2021-09-08 22:55:00|4509.69|4509.09|4509.94|4509.34|4509.94|4509.34|4509.44|4508.84|175
1631142000000|2021-09-08 23:00:00|4509.69|4509.09|4509.19|4508.59|4509.94|4509.34|4508.94|4508.34|407
1631142300000|2021-09-08 23:05:00|4508.94|4508.34|4509.69|4509.09|4509.69|4509.09|4508.94|4508.34|176
1631142600000|2021-09-08 23:10:00|4509.94|4509.34|4509.69|4509.09|4509.94|4509.34|4509.44|4508.84|216
1631142900000|2021-09-08 23:15:00|4509.94|4509.34|4510.19|4509.59|4510.44|4509.84|4509.94|4509.34|209
1631143200000|2021-09-08 23:20:00|4509.94|4509.34|4510.19|4509.59|4510.44|4509.84|4509.94|4509.34|161
1631143500000|2021-09-08 23:25:00|4510.06|4509.46|4509.19|4508.59|4510.06|4509.46|4509.19|4508.59|407
1631143800000|2021-09-08 23:30:00|4508.94|4508.34|4508.94|4508.34|4509.44|4508.84|4508.69|4508.09|475
1631144100000|2021-09-08 23:35:00|4508.81|4508.21|4508.19|4507.59|4508.94|4508.34|4508.19|4507.59|367
1631144400000|2021-09-08 23:40:00|4507.94|4507.34|4509.19|4508.59|4509.19|4508.59|4507.94|4507.34|549
1631144700000|2021-09-08 23:45:00|4509.44|4508.84|4510.44|4509.84|4510.94|4510.34|4509.44|4508.84|786
1631145000000|2021-09-08 23:50:00|4510.19|4509.59|4509.69|4509.09|4510.44|4509.84|4509.69|4509.09|452
1631145300000|2021-09-08 23:55:00|4509.94|4509.34|4509.19|4508.59|4509.94|4509.34|4508.69|4508.09|407
1631145600000|2021-09-09 00:00:00|4509.44|4508.84|4510.19|4509.59|4510.44|4509.84|4508.94|4508.34|1045
1631145900000|2021-09-09 00:05:00|4510.06|4509.46|4510.19|4509.59|4511.69|4511.09|4509.94|4509.34|937
1631146200000|2021-09-09 00:10:00|4509.94|4509.34|4508.69|4508.09|4510.94|4510.34|4508.69|4508.09|729
1631146500000|2021-09-09 00:15:00|4508.94|4508.34|4509.19|4508.59|4509.94|4509.34|4508.06|4507.46|1018
1631146800000|2021-09-09 00:20:00|4508.94|4508.34|4509.44|4508.84|4509.69|4509.09|4508.94|4508.34|288
1631147100000|2021-09-09 00:25:00|4509.69|4509.09|4509.94|4509.34|4510.19|4509.59|4509.69|4509.09|312
1631147400000|2021-09-09 00:30:00|4509.69|4509.09|4509.19|4508.59|4509.94|4509.34|4508.94|4508.34|458
1631147700000|2021-09-09 00:35:00|4508.94|4508.34|4508.44|4507.84|4509.19|4508.59|4508.44|4507.84|586
1631148000000|2021-09-09 00:40:00|4508.19|4507.59|4507.44|4506.84|4508.44|4507.84|4507.19|4506.59|967
1631148300000|2021-09-09 00:45:00|4507.19|4506.59|4504.44|4503.84|4507.69|4507.09|4503.94|4503.34|1791
1631148600000|2021-09-09 00:50:00|4504.31|4503.71|4503.69|4503.09|4505.69|4505.09|4503.44|4502.84|1756
1631148900000|2021-09-09 00:55:00|4503.94|4503.34|4504.19|4503.59|4504.69|4504.09|4503.69|4503.09|914
1631149200000|2021-09-09 01:00:00|4503.94|4503.34|4504.69|4504.09|4504.69|4504.09|4502.44|4501.84|1196
1631149500000|2021-09-09 01:05:00|4504.94|4504.34|4504.94|4504.34|4505.44|4504.84|4504.44|4503.84|561
1631149800000|2021-09-09 01:10:00|4504.69|4504.09|4506.44|4505.84|4506.94|4506.34|4504.69|4504.09|987
1631150100000|2021-09-09 01:15:00|4506.69|4506.09|4506.94|4506.34|4507.44|4506.84|4506.44|4505.84|1129
1631150400000|2021-09-09 01:20:00|4507.19|4506.59|4506.19|4505.59|4507.44|4506.84|4506.19|4505.59|653
1631150700000|2021-09-09 01:25:00|4506.44|4505.84|4506.19|4505.59|4506.69|4506.09|4505.94|4505.34|354
1631151000000|2021-09-09 01:30:00|4505.94|4505.34|4505.69|4505.09|4506.94|4506.34|4504.19|4503.59|1197
1631151300000|2021-09-09 01:35:00|4505.44|4504.84|4504.44|4503.84|4506.44|4505.84|4503.69|4503.09|1044
1631151600000|2021-09-09 01:40:00|4504.19|4503.59|4504.69|4504.09|4505.19|4504.59|4502.94|4502.34|1134
1631151900000|2021-09-09 01:45:00|4504.94|4504.34|4505.44|4504.84|4505.69|4505.09|4503.94|4503.34|559
1631152200000|2021-09-09 01:50:00|4505.19|4504.59|4505.94|4505.34|4506.69|4506.09|4504.94|4504.34|714
1631152500000|2021-09-09 01:55:00|4505.69|4505.09|4505.94|4505.34|4506.19|4505.59|4505.19|4504.59|458
1631152800000|2021-09-09 02:00:00|4505.69|4505.09|4506.94|4506.34|4508.19|4507.59|4505.44|4504.84|1243
1631153100000|2021-09-09 02:05:00|4506.69|4506.09|4506.94|4506.34|4507.19|4506.59|4506.19|4505.59|524
1631153400000|2021-09-09 02:10:00|4507.19|4506.59|4508.19|4507.59|4508.19|4507.59|4506.94|4506.34|429
1631153700000|2021-09-09 02:15:00|4507.94|4507.34|4507.69|4507.09|4508.19|4507.59|4507.44|4506.84|350
1631154000000|2021-09-09 02:20:00|4507.94|4507.34|4506.94|4506.34|4507.94|4507.34|4506.69|4506.09|428
1631154300000|2021-09-09 02:25:00|4506.69|4506.09|4507.19|4506.59|4507.44|4506.84|4506.44|4505.84|1335
1631154600000|2021-09-09 02:30:00|4507.31|4506.71|4506.44|4505.84|4507.44|4506.84|4506.19|4505.59|526
1631154900000|2021-09-09 02:35:00|4506.19|4505.59|4506.94|4506.34|4507.19|4506.59|4506.19|4505.59|272
1631155200000|2021-09-09 02:40:00|4507.19|4506.59|4505.94|4505.34|4507.19|4506.59|4505.69|4505.09|358
1631155500000|2021-09-09 02:45:00|4505.69|4505.09|4504.94|4504.34|4505.69|4505.09|4504.69|4504.09|569
1631155800000|2021-09-09 02:50:00|4504.69|4504.09|4504.44|4503.84|4504.94|4504.34|4504.44|4503.84|405
1631156100000|2021-09-09 02:55:00|4504.31|4503.71|4504.94|4504.34|4504.94|4504.34|4503.69|4503.09|579
1631156400000|2021-09-09 03:00:00|4504.69|4504.09|4505.56|4504.96|4505.69|4505.09|4504.69|4504.09|476
1631156700000|2021-09-09 03:05:00|4505.44|4504.84|4505.69|4505.09|4506.19|4505.59|4505.19|4504.59|585
1631157000000|2021-09-09 03:10:00|4505.44|4504.84|4504.44|4503.84|4505.69|4505.09|4504.44|4503.84|160
1631157300000|2021-09-09 03:15:00|4504.19|4503.59|4502.69|4502.09|4504.44|4503.84|4502.69|4502.09|655
1631157600000|2021-09-09 03:20:00|4502.94|4502.34|4499.94|4499.34|4503.44|4502.84|4499.19|4498.59|2624
1631157900000|2021-09-09 03:25:00|4499.69|4499.09|4500.44|4499.84|4500.94|4500.34|4498.69|4498.09|1038
1631158200000|2021-09-09 03:30:00|4500.69|4500.09|4501.44|4500.84|4501.44|4500.84|4500.19|4499.59|430
1631158500000|2021-09-09 03:35:00|4501.69|4501.09|4501.94|4501.34|4502.19|4501.59|4501.69|4501.09|534
1631158800000|2021-09-09 03:40:00|4502.19|4501.59|4501.94|4501.34|4502.44|4501.84|4501.94|4501.34|186
1631159100000|2021-09-09 03:45:00|4501.69|4501.09|4501.44|4500.84|4502.44|4501.84|4501.19|4500.59|678
1631159400000|2021-09-09 03:50:00|4501.19|4500.59|4501.69|4501.09|4502.19|4501.59|4501.19|4500.59|358
1631159700000|2021-09-09 03:55:00|4501.94|4501.34|4501.44|4500.84|4502.19|4501.59|4501.19|4500.59|290
1631160000000|2021-09-09 04:00:00|4501.19|4500.59|4501.44|4500.84|4501.69|4501.09|4501.19|4500.59|192
1631160300000|2021-09-09 04:05:00|4501.56|4500.96|4500.94|4500.34|4501.94|4501.34|4500.94|4500.34|298
1631160600000|2021-09-09 04:10:00|4500.69|4500.09|4501.44|4500.84|4501.44|4500.84|4500.19|4499.59|330
1631160900000|2021-09-09 04:15:00|4501.19|4500.59|4500.69|4500.09|4501.44|4500.84|4500.44|4499.84|195
1631161200000|2021-09-09 04:20:00|4500.81|4500.21|4498.94|4498.34|4500.81|4500.21|4498.69|4498.09|838
1631161500000|2021-09-09 04:25:00|4499.19|4498.59|4499.44|4498.84|4499.69|4499.09|4499.19|4498.59|653
1631161800000|2021-09-09 04:30:00|4499.19|4498.59|4499.44|4498.84|4499.94|4499.34|4499.19|4498.59|301
1631162100000|2021-09-09 04:35:00|4499.19|4498.59|4498.69|4498.09|4499.19|4498.59|4498.19|4497.59|743
1631162400000|2021-09-09 04:40:00|4498.94|4498.34|4497.94|4497.34|4498.94|4498.34|4497.19|4496.59|802
1631162700000|2021-09-09 04:45:00|4498.44|4497.84|4496.69|4496.09|4498.69|4498.09|4496.69|4496.09|1805
1631163000000|2021-09-09 04:50:00|4496.94|4496.34|4497.19|4496.59|4497.44|4496.84|4496.69|4496.09|1575
1631163300000|2021-09-09 04:55:00|4497.31|4496.71|4497.69|4497.09|4497.94|4497.34|4497.19|4496.59|584
1631163600000|2021-09-09 05:00:00|4497.44|4496.84|4496.94|4496.34|4497.94|4497.34|4496.69|4496.09|988
1631163900000|2021-09-09 05:05:00|4496.81|4496.21|4497.19|4496.59|4497.44|4496.84|4496.69|4496.09|909
1631164200000|2021-09-09 05:10:00|4497.44|4496.84|4496.69|4496.09|4497.94|4497.34|4496.69|4496.09|1115
1631164500000|2021-09-09 05:15:00|4496.94|4496.34|4497.19|4496.59|4497.69|4497.09|4496.69|4496.09|1061
1631164800000|2021-09-09 05:20:00|4497.44|4496.84|4497.19|4496.59|4497.44|4496.84|4496.69|4496.09|591
1631165100000|2021-09-09 05:25:00|4497.44|4496.84|4494.19|4493.59|4497.44|4496.84|4493.44|4492.84|2594
1631165400000|2021-09-09 05:30:00|4493.94|4493.34|4492.44|4491.84|4494.69|4494.09|4492.44|4491.84|1696
1631165700000|2021-09-09 05:35:00|4492.94|4492.34|4496.44|4495.84|4496.44|4495.84|4492.69|4492.09|1489
1631166000000|2021-09-09 05:40:00|4496.31|4495.71|4494.94|4494.34|4496.44|4495.84|4494.94|4494.34|776
1631166300000|2021-09-09 05:45:00|4494.69|4494.09|4497.19|4496.59|4497.44|4496.84|4494.69|4494.09|1041
1631166600000|2021-09-09 05:50:00|4496.94|4496.34|4495.69|4495.09|4497.44|4496.84|4495.19|4494.59|682
1631166900000|2021-09-09 05:55:00|4495.94|4495.34|4493.94|4493.34|4496.19|4495.59|4493.94|4493.34|1150
1631167200000|2021-09-09 06:00:00|4493.69|4493.09|4496.44|4495.84|4496.44|4495.84|4493.44|4492.84|1774
1631167500000|2021-09-09 06:05:00|4496.19|4495.59|4495.69|4495.09|4497.19|4496.59|4494.69|4494.09|1595
1631167800000|2021-09-09 06:10:00|4495.44|4494.84|4497.69|4497.09|4497.69|4497.09|4495.19|4494.59|720
1631168100000|2021-09-09 06:15:00|4497.44|4496.84|4497.19|4496.59|4498.44|4497.84|4497.19|4496.59|1074
1631168400000|2021-09-09 06:20:00|4497.44|4496.84|4498.44|4497.84|4499.94|4499.34|4497.19|4496.59|1218
1631168700000|2021-09-09 06:25:00|4498.69|4498.09|4498.94|4498.34|4499.44|4498.84|4498.19|4497.59|763
1631169000000|2021-09-09 06:30:00|4498.69|4498.09|4496.94|4496.34|4499.44|4498.84|4496.69|4496.09|1351
1631169300000|2021-09-09 06:35:00|4497.19|4496.59|4495.94|4495.34|4497.44|4496.84|4495.69|4495.09|1475
1631169600000|2021-09-09 06:40:00|4495.69|4495.09|4494.94|4494.34|4495.94|4495.34|4494.44|4493.84|850
1631169900000|2021-09-09 06:45:00|4495.06|4494.46|4494.94|4494.34|4495.69|4495.09|4494.44|4493.84|646
1631170200000|2021-09-09 06:50:00|4494.81|4494.21|4494.19|4493.59|4496.19|4495.59|4494.19|4493.59|794
1631170500000|2021-09-09 06:55:00|4494.44|4493.84|4495.44|4494.84|4495.69|4495.09|4493.69|4493.09|1219
1631170800000|2021-09-09 07:00:00|4495.19|4494.59|4491.44|4490.84|4495.94|4495.34|4489.69|4489.09|6636
1631171100000|2021-09-09 07:05:00|4491.19|4490.59|4488.31|4487.71|4491.69|4491.09|4487.19|4486.59|5105
1631171400000|2021-09-09 07:10:00|4488.19|4487.59|4493.44|4492.84|4493.69|4493.09|4487.19|4486.59|4030
1631171700000|2021-09-09 07:15:00|4493.69|4493.09|4496.69|4496.09|4497.94|4497.34|4493.69|4493.09|4273
1631172000000|2021-09-09 07:20:00|4496.94|4496.34|4499.19|4498.59|4499.19|4498.59|4495.69|4495.09|2844
1631172300000|2021-09-09 07:25:00|4498.94|4498.34|4497.19|4496.59|4499.44|4498.84|4496.44|4495.84|2937
1631172600000|2021-09-09 07:30:00|4497.44|4496.84|4496.94|4496.34|4498.69|4498.09|4496.44|4495.84|1518
1631172900000|2021-09-09 07:35:00|4496.81|4496.21|4493.44|4492.84|4497.69|4497.09|4492.94|4492.34|2993
1631173200000|2021-09-09 07:40:00|4493.19|4492.59|4494.44|4493.84|4494.94|4494.34|4491.69|4491.09|3674
1631173500000|2021-09-09 07:45:00|4494.19|4493.59|4494.69|4494.09|4495.44|4494.84|4492.44|4491.84|2758
1631173800000|2021-09-09 07:50:00|4494.44|4493.84|4499.69|4499.09|4501.44|4500.84|4492.94|4492.34|6472
1631174100000|2021-09-09 07:55:00|4499.94|4499.34|4499.44|4498.84|4500.69|4500.09|4498.44|4497.84|2703
1631174400000|2021-09-09 08:00:00|4499.69|4499.09|4502.44|4501.84|4503.44|4502.84|4499.69|4499.09|3788
1631174700000|2021-09-09 08:05:00|4502.69|4502.09|4502.19|4501.59|4503.94|4503.34|4500.31|4499.71|3586
1631175000000|2021-09-09 08:10:00|4502.44|4501.84|4503.19|4502.59|4504.19|4503.59|4501.44|4500.84|3564
1631175300000|2021-09-09 08:15:00|4503.44|4502.84|4504.69|4504.09|4504.94|4504.34|4502.44|4501.84|2650
1631175600000|2021-09-09 08:20:00|4504.94|4504.34|4502.94|4502.34|4505.44|4504.84|4502.69|4502.09|4077
1631175900000|2021-09-09 08:25:00|4502.69|4502.09|4502.69|4502.09|4502.94|4502.34|4502.44|4501.84|1899
1631176200000|2021-09-09 08:30:00|4502.94|4502.34|4502.69|4502.09|4503.69|4503.09|4501.69|4501.09|2448
1631176500000|2021-09-09 08:35:00|4502.94|4502.34|4502.69|4502.09|4502.94|4502.34|4502.19|4501.59|2229
1631176800000|2021-09-09 08:40:00|4502.44|4501.84|4501.44|4500.84|4502.94|4502.34|4500.44|4499.84|2316
1631177100000|2021-09-09 08:45:00|4501.69|4501.09|4501.69|4501.09|4502.44|4501.84|4500.94|4500.34|2368
1631177400000|2021-09-09 08:50:00|4501.44|4500.84|4501.44|4500.84|4501.94|4501.34|4501.44|4500.84|761
1631177700000|2021-09-09 08:55:00|4501.19|4500.59|4500.69|4500.09|4501.69|4501.09|4499.94|4499.34|1594
1631178000000|2021-09-09 09:00:00|4500.44|4499.84|4499.94|4499.34|4500.69|4500.09|4499.44|4498.84|1768
1631178300000|2021-09-09 09:05:00|4500.19|4499.59|4500.94|4500.34|4500.94|4500.34|4498.94|4498.34|1544
1631178600000|2021-09-09 09:10:00|4500.81|4500.21|4498.44|4497.84|4501.69|4501.09|4498.19|4497.59|2290
1631178900000|2021-09-09 09:15:00|4498.19|4497.59|4499.19|4498.59|4499.94|4499.34|4497.94|4497.34|1110
1631179200000|2021-09-09 09:20:00|4499.44|4498.84|4500.69|4500.09|4501.19|4500.59|4498.94|4498.34|1377
1631179500000|2021-09-09 09:25:00|4500.44|4499.84|4502.44|4501.84|4502.44|4501.84|4500.19|4499.59|2295
1631179800000|2021-09-09 09:30:00|4502.19|4501.59|4505.69|4505.09|4506.19|4505.59|4502.19|4501.59|3202
1631180100000|2021-09-09 09:35:00|4505.44|4504.84|4505.69|4505.09|4505.94|4505.34|4504.19|4503.59|2222
1631180400000|2021-09-09 09:40:00|4505.94|4505.34|4502.69|4502.09|4506.44|4505.84|4502.44|4501.84|3257
1631180700000|2021-09-09 09:45:00|4502.94|4502.34|4503.44|4502.84|4503.94|4503.34|4502.19|4501.59|2500
1631181000000|2021-09-09 09:50:00|4503.19|4502.59|4502.69|4502.09|4503.69|4503.09|4502.19|4501.59|826
1631181300000|2021-09-09 09:55:00|4502.94|4502.34|4503.69|4503.09|4503.94|4503.34|4502.44|4501.84|1037
1631181600000|2021-09-09 10:00:00|4503.94|4503.34|4504.19|4503.59|4504.69|4504.09|4502.94|4502.34|1914
1631181900000|2021-09-09 10:05:00|4504.44|4503.84|4502.69|4502.09|4504.69|4504.09|4502.19|4501.59|1327
1631182200000|2021-09-09 10:10:00|4502.44|4501.84|4501.44|4500.84|4502.94|4502.34|4501.19|4500.59|2389
1631182500000|2021-09-09 10:15:00|4501.19|4500.59|4502.94|4502.34|4502.94|4502.34|4501.19|4500.59|1100
1631182800000|2021-09-09 10:20:00|4502.69|4502.09|4502.69|4502.09|4503.69|4503.09|4502.56|4501.96|1071
1631183100000|2021-09-09 10:25:00|4502.94|4502.34|4503.69|4503.09|4503.94|4503.34|4502.69|4502.09|996
1631183400000|2021-09-09 10:30:00|4503.94|4503.34|4502.44|4501.84|4504.44|4503.84|4502.19|4501.59|1531
1631183700000|2021-09-09 10:35:00|4502.19|4501.59|4502.44|4501.84|4502.94|4502.34|4501.69|4501.09|817
1631184000000|2021-09-09 10:40:00|4502.69|4502.09|4501.94|4501.34|4503.44|4502.84|4501.94|4501.34|972
1631184300000|2021-09-09 10:45:00|4502.19|4501.59|4501.94|4501.34|4502.19|4501.59|4500.94|4500.34|931
1631184600000|2021-09-09 10:50:00|4501.69|4501.09|4501.44|4500.84|4502.19|4501.59|4501.44|4500.84|1434
1631184900000|2021-09-09 10:55:00|4501.69|4501.09|4501.69|4501.09|4501.94|4501.34|4501.44|4500.84|577
1631185200000|2021-09-09 11:00:00|4501.81|4501.21|4503.19|4502.59|4503.19|4502.59|4501.81|4501.21|924
1631185500000|2021-09-09 11:05:00|4503.44|4502.84|4503.44|4502.84|4504.44|4503.84|4503.19|4502.59|802
1631185800000|2021-09-09 11:10:00|4503.69|4503.09|4502.19|4501.59|4503.94|4503.34|4502.19|4501.59|962
1631186100000|2021-09-09 11:15:00|4502.44|4501.84|4502.94|4502.34|4503.44|4502.84|4502.31|4501.71|694
1631186400000|2021-09-09 11:20:00|4502.69|4502.09|4503.19|4502.59|4503.44|4502.84|4502.69|4502.09|2130
1631186700000|2021-09-09 11:25:00|4502.94|4502.34|4502.94|4502.34|4503.19|4502.59|4501.94|4501.34|2020
1631187000000|2021-09-09 11:30:00|4503.19|4502.59|4503.44|4502.84|4503.94|4503.34|4502.69|4502.09|2396
1631187300000|2021-09-09 11:35:00|4503.69|4503.09|4502.44|4501.84|4503.69|4503.09|4502.31|4501.71|1907
1631187600000|2021-09-09 11:40:00|4502.19|4501.59|4499.31|4498.71|4502.44|4501.84|4498.94|4498.34|2922
1631187900000|2021-09-09 11:45:00|4499.19|4498.59|4507.69|4507.09|4507.69|4507.09|4499.19|4498.59|7668
1631188200000|2021-09-09 11:50:00|4507.44|4506.84|4509.69|4509.09|4510.19|4509.59|4507.44|4506.84|5543
1631188500000|2021-09-09 11:55:00|4509.94|4509.34|4511.69|4511.09|4512.44|4511.84|4509.69|4509.09|5411
1631188800000|2021-09-09 12:00:00|4512.19|4511.59|4512.69|4512.09|4513.94|4513.34|4511.69|4511.09|4925
1631189100000|2021-09-09 12:05:00|4513.19|4512.59|4511.44|4510.84|4513.94|4513.34|4511.44|4510.84|3603
1631189400000|2021-09-09 12:10:00|4511.69|4511.09|4510.19|4509.59|4511.94|4511.34|4510.19|4509.59|2491
1631189700000|2021-09-09 12:15:00|4510.44|4509.84|4510.69|4510.09|4511.19|4510.59|4510.19|4509.59|1516
1631190000000|2021-09-09 12:20:00|4510.44|4509.84|4508.69|4508.09|4510.94|4510.34|4508.69|4508.09|5521
1631190300000|2021-09-09 12:25:00|4508.44|4507.84|4508.44|4507.84|4509.94|4509.34|4507.94|4507.34|3649
1631190600000|2021-09-09 12:30:00|4508.19|4507.59|4508.69|4508.09|4509.19|4508.59|4506.94|4506.34|4157
1631190900000|2021-09-09 12:35:00|4508.44|4507.84|4508.19|4507.59|4508.94|4508.34|4507.69|4507.09|2893
1631191200000|2021-09-09 12:40:00|4507.94|4507.34|4507.69|4507.09|4508.44|4507.84|4506.94|4506.34|6296
1631191500000|2021-09-09 12:45:00|4507.44|4506.84|4512.19|4511.59|4512.44|4511.84|4506.94|4506.34|8494
1631191800000|2021-09-09 12:50:00|4512.44|4511.84|4513.19|4512.59|4514.94|4514.34|4511.94|4511.34|11457
1631192100000|2021-09-09 12:55:00|4513.44|4512.84|4512.19|4511.59|4514.44|4513.84|4511.69|4511.09|6869
1631192400000|2021-09-09 13:00:00|4512.31|4511.71|4511.69|4511.09|4512.56|4511.96|4511.19|4510.59|6863
1631192700000|2021-09-09 13:05:00|4511.44|4510.84|4512.19|4511.59|4512.44|4511.84|4511.19|4510.59|2610
1631193000000|2021-09-09 13:10:00|4512.44|4511.84|4511.94|4511.34|4512.44|4511.84|4511.19|4510.59|2304
1631193300000|2021-09-09 13:15:00|4512.06|4511.46|4511.94|4511.34|4512.44|4511.84|4511.44|4510.84|3469
1631193600000|2021-09-09 13:20:00|4512.19|4511.59|4511.44|4510.84|4512.19|4511.59|4511.19|4510.59|2082
1631193900000|2021-09-09 13:25:00|4511.69|4511.09|4511.69|4511.09|4512.44|4511.84|4511.19|4510.59|3906
1631194200000|2021-09-09 13:30:00|4511.59|4511.19|4515.84|4515.44|4516.84|4516.44|4509.59|4509.19|40149
1631194500000|2021-09-09 13:35:00|4516.09|4515.69|4521.09|4520.69|4522.59|4522.19|4516.09|4515.69|33973
1631194800000|2021-09-09 13:40:00|4521.34|4520.94|4522.34|4521.94|4523.34|4522.94|4520.34|4519.94|40984
1631195100000|2021-09-09 13:45:00|4522.59|4522.19|4521.84|4521.44|4524.34|4523.94|4519.84|4519.44|30351
1631195400000|2021-09-09 13:50:00|4522.09|4521.69|4523.34|4522.94|4524.84|4524.44|4522.09|4521.69|18760
1631195700000|2021-09-09 13:55:00|4523.59|4523.19|4522.84|4522.44|4524.09|4523.69|4521.59|4521.19|19037
1631196000000|2021-09-09 14:00:00|4523.09|4522.69|4525.34|4524.94|4525.84|4525.44|4521.09|4520.69|22168
1631196300000|2021-09-09 14:05:00|4525.09|4524.69|4526.09|4525.69|4527.84|4527.44|4524.59|4524.19|16800
1631196600000|2021-09-09 14:10:00|4526.17|4525.77|4528.67|4528.27|4528.67|4528.27|4525.92|4525.52|17505
1631196900000|2021-09-09 14:15:00|4528.92|4528.52|4525.92|4525.52|4530.42|4530.02|4525.92|4525.52|19627
1631197200000|2021-09-09 14:20:00|4526.17|4525.77|4525.17|4524.77|4526.92|4526.52|4524.92|4524.52|17525
1631197500000|2021-09-09 14:25:00|4525.42|4525.02|4527.17|4526.77|4527.92|4527.52|4525.17|4524.77|13895
1631197800000|2021-09-09 14:30:00|4527.42|4527.02|4528.67|4528.27|4530.42|4530.02|4527.17|4526.77|47601
1631198100000|2021-09-09 14:35:00|4528.42|4528.02|4527.67|4527.27|4529.17|4528.77|4526.17|4525.77|15694
1631198400000|2021-09-09 14:40:00|4527.92|4527.52|4525.67|4525.27|4528.17|4527.77|4524.67|4524.27|11606
1631198700000|2021-09-09 14:45:00|4525.42|4525.02|4524.67|4524.27|4527.42|4527.02|4524.42|4524.02|11197
1631199000000|2021-09-09 14:50:00|4524.42|4524.02|4526.17|4525.77|4526.42|4526.02|4523.92|4523.52|11145
1631199300000|2021-09-09 14:55:00|4525.92|4525.52|4523.92|4523.52|4527.17|4526.77|4523.67|4523.27|14121
1631199600000|2021-09-09 15:00:00|4523.67|4523.27|4523.17|4522.77|4524.67|4524.27|4522.17|4521.77|12628
1631199900000|2021-09-09 15:05:00|4522.92|4522.52|4524.42|4524.02|4524.92|4524.52|4522.92|4522.52|11375
1631200200000|2021-09-09 15:10:00|4524.17|4523.77|4523.17|4522.77|4524.17|4523.77|4522.67|4522.27|11083
1631200500000|2021-09-09 15:15:00|4522.92|4522.52|4518.92|4518.52|4523.17|4522.77|4518.67|4518.27|23851
1631200800000|2021-09-09 15:20:00|4518.67|4518.27|4516.67|4516.27|4518.92|4518.52|4516.42|4516.02|22125
1631201100000|2021-09-09 15:25:00|4516.42|4516.02|4513.42|4513.02|4516.92|4516.52|4513.42|4513.02|22902
1631201400000|2021-09-09 15:30:00|4513.67|4513.27|4514.92|4514.52|4515.42|4515.02|4512.92|4512.52|15961
1631201700000|2021-09-09 15:35:00|4514.67|4514.27|4515.92|4515.52|4516.67|4516.27|4514.42|4514.02|14344
1631202000000|2021-09-09 15:40:00|4516.17|4515.77|4516.42|4516.02|4516.92|4516.52|4515.92|4515.52|11397
1631202300000|2021-09-09 15:45:00|4516.17|4515.77|4516.92|4516.52|4516.92|4516.52|4515.42|4515.02|5686
1631202600000|2021-09-09 15:50:00|4516.67|4516.27|4513.42|4513.02|4517.67|4517.27|4512.42|4512.02|15231
1631202900000|2021-09-09 15:55:00|4513.17|4512.77|4517.17|4516.77|4517.17|4516.77|4512.67|4512.27|13981
1631203200000|2021-09-09 16:00:00|4517.42|4517.02|4511.42|4511.02|4517.42|4517.02|4511.17|4510.77|16718
1631203500000|2021-09-09 16:05:00|4511.67|4511.27|4513.92|4513.52|4513.92|4513.52|4510.67|4510.27|18420
1631203800000|2021-09-09 16:10:00|4513.67|4513.27|4513.42|4513.02|4513.92|4513.52|4511.42|4511.02|13833
1631204100000|2021-09-09 16:15:00|4513.17|4512.77|4512.67|4512.27|4513.17|4512.77|4509.67|4509.27|22587
1631204400000|2021-09-09 16:20:00|4512.92|4512.52|4512.42|4512.02|4513.42|4513.02|4512.17|4511.77|9873
1631204700000|2021-09-09 16:25:00|4512.67|4512.27|4512.42|4512.02|4513.67|4513.27|4511.67|4511.27|9687
1631205000000|2021-09-09 16:30:00|4512.17|4511.77|4513.92|4513.52|4513.92|4513.52|4509.67|4509.27|11681
1631205300000|2021-09-09 16:35:00|4514.17|4513.77|4515.42|4515.02|4515.67|4515.27|4514.17|4513.77|7260
1631205600000|2021-09-09 16:40:00|4515.55|4515.15|4515.3|4514.9|4516.05|4515.65|4514.05|4513.65|4404
1631205900000|2021-09-09 16:45:00|4515.55|4515.15|4515.05|4514.65|4515.55|4515.15|4514.3|4513.9|4270
1631206200000|2021-09-09 16:50:00|4515.3|4514.9|4513.3|4512.9|4515.3|4514.9|4513.3|4512.9|8014
1631206500000|2021-09-09 16:55:00|4513.55|4513.15|4511.05|4510.65|4513.55|4513.15|4510.8|4510.4|12480
1631206800000|2021-09-09 17:00:00|4511.3|4510.9|4513.55|4513.15|4513.8|4513.4|4511.05|4510.65|7249
1631207100000|2021-09-09 17:05:00|4513.8|4513.4|4513.05|4512.65|4514.55|4514.15|4512.8|4512.4|13409
1631207400000|2021-09-09 17:10:00|4513.3|4512.9|4515.05|4514.65|4515.05|4514.65|4512.8|4512.4|8083
1631207700000|2021-09-09 17:15:00|4514.92|4514.52|4511.3|4510.9|4515.8|4515.4|4511.05|4510.65|7537
1631208000000|2021-09-09 17:20:00|4511.55|4511.15|4502.3|4501.9|4511.55|4511.15|4499.05|4498.65|39339
1631208300000|2021-09-09 17:25:00|4502.17|4501.77|4503.05|4502.65|4503.3|4502.9|4498.55|4498.15|23100
1631208600000|2021-09-09 17:30:00|4502.8|4502.4|4499.05|4498.65|4502.8|4502.4|4496.3|4495.9|31919
1631208900000|2021-09-09 17:35:00|4498.8|4498.4|4495.55|4495.15|4500.55|4500.15|4495.05|4494.65|23926
1631209200000|2021-09-09 17:40:00|4495.8|4495.4|4497.8|4497.4|4500.55|4500.15|4495.05|4494.65|22199
1631209500000|2021-09-09 17:45:00|4498.05|4497.65|4500.55|4500.15|4500.55|4500.15|4497.3|4496.9|11051
1631209800000|2021-09-09 17:50:00|4500.3|4499.9|4499.55|4499.15|4500.8|4500.4|4498.05|4497.65|9854
1631210100000|2021-09-09 17:55:00|4500.05|4499.65|4498.3|4497.9|4501.55|4501.15|4497.8|4497.4|14200
1631210400000|2021-09-09 18:00:00|4497.3|4496.9|4492.55|4492.15|4499.55|4499.15|4492.3|4491.9|25141
1631210700000|2021-09-09 18:05:00|4492.8|4492.4|4499.8|4499.4|4500.05|4499.65|4492.8|4492.4|16217
1631211000000|2021-09-09 18:10:00|4499.55|4499.15|4500.8|4500.4|4500.8|4500.4|4498.55|4498.15|10160
1631211300000|2021-09-09 18:15:00|4500.67|4500.27|4498.8|4498.4|4500.8|4500.4|4498.8|4498.4|8794
1631211600000|2021-09-09 18:20:00|4499.05|4498.65|4499.3|4498.9|4501.3|4500.9|4497.05|4496.65|14035
1631211900000|2021-09-09 18:25:00|4499.55|4499.15|4499.05|4498.65|4501.05|4500.65|4498.8|4498.4|18760
1631212200000|2021-09-09 18:30:00|4498.8|4498.4|4497.55|4497.15|4499.3|4498.9|4496.8|4496.4|8592
1631212500000|2021-09-09 18:35:00|4497.8|4497.4|4495.8|4495.4|4498.8|4498.4|4495.55|4495.15|8132
1631212800000|2021-09-09 18:40:00|4496.05|4495.65|4496.3|4495.9|4497.05|4496.65|4494.55|4494.15|12578
1631213100000|2021-09-09 18:45:00|4496.55|4496.15|4501.3|4500.9|4501.55|4501.15|4496.05|4495.65|11791
1631213400000|2021-09-09 18:50:00|4501.55|4501.15|4502.8|4502.4|4503.8|4503.4|4501.05|4500.65|17248
1631213700000|2021-09-09 18:55:00|4503.05|4502.65|4503.3|4502.9|4504.3|4503.9|4501.8|4501.4|12250
1631214000000|2021-09-09 19:00:00|4503.05|4502.65|4503.05|4502.65|4505.05|4504.65|4502.8|4502.4|14791
1631214300000|2021-09-09 19:05:00|4502.8|4502.4|4501.3|4500.9|4504.05|4503.65|4500.55|4500.15|11856
1631214600000|2021-09-09 19:10:00|4501.05|4500.65|4499.8|4499.4|4504.3|4503.9|4499.8|4499.4|15284
1631214900000|2021-09-09 19:15:00|4500.05|4499.65|4498.3|4497.9|4500.55|4500.15|4498.05|4497.65|11211
1631215200000|2021-09-09 19:20:00|4498.14|4497.74|4501.14|4500.74|4501.14|4500.74|4498.14|4497.74|8862
1631215500000|2021-09-09 19:25:00|4500.89|4500.49|4499.89|4499.49|4501.64|4501.24|4499.89|4499.49|9120
1631215800000|2021-09-09 19:30:00|4499.64|4499.24|4499.39|4498.99|4502.14|4501.74|4497.89|4497.49|12468
1631216100000|2021-09-09 19:35:00|4499.64|4499.24|4502.64|4502.24|4503.64|4503.24|4498.14|4497.74|12937
1631216400000|2021-09-09 19:40:00|4502.39|4501.99|4504.64|4504.24|4506.39|4505.99|4501.64|4501.24|15739
1631216700000|2021-09-09 19:45:00|4504.39|4503.99|4499.01|4498.61|4505.14|4504.74|4499.01|4498.61|15956
1631217000000|2021-09-09 19:50:00|4498.89|4498.49|4495.14|4494.74|4499.14|4498.74|4495.14|4494.74|24796
1631217300000|2021-09-09 19:55:00|4495.39|4494.99|4494.64|4494.24|4497.39|4496.99|4492.39|4491.99|56094
1631217600000|2021-09-09 20:00:00|4494.45|4494.05|4493.05|4492.45|4496.55|4495.95|4493.05|4492.45|28123
1631217900000|2021-09-09 20:05:00|4492.8|4492.2|4492.3|4491.7|4493.05|4492.45|4490.05|4489.45|14128
1631218200000|2021-09-09 20:10:00|4492.55|4491.95|4493.05|4492.45|4493.8|4493.2|4492.55|4491.95|6039
1631218500000|2021-09-09 20:15:00|4492.8|4492.2|4493.55|4492.95|4493.55|4492.95|4492.05|4491.45|1502
1631218800000|2021-09-09 20:20:00|4493.8|4493.2|4491.8|4491.2|4493.8|4493.2|4491.8|4491.2|1155
1631219100000|2021-09-09 20:25:00|4492.05|4491.45|4492.3|4491.7|4492.8|4492.2|4491.8|4491.2|985
1631219400000|2021-09-09 20:30:00|4492.05|4491.45|4491.3|4490.7|4492.3|4491.7|4490.8|4490.2|1229
1631219700000|2021-09-09 20:35:00|4491.55|4490.95|4490.3|4489.7|4491.55|4490.95|4490.05|4489.45|1272
1631220000000|2021-09-09 20:40:00|4490.05|4489.45|4489.8|4489.2|4490.05|4489.45|4488.55|4487.95|1815
1631220300000|2021-09-09 20:45:00|4489.55|4488.95|4491.3|4490.7|4491.3|4490.7|4489.55|4488.95|1253
1631220600000|2021-09-09 20:50:00|4491.55|4490.95|4491.3|4490.7|4491.8|4491.2|4491.05|4490.45|869
1631220900000|2021-09-09 20:55:00|4490.8|4490.2|4492.77|4491.27|4492.79|4491.82|4490.3|4489.7|985
1631221200000|2021-09-09 21:00:00|4492.81|4491.31|4493.09|4491.59|4493.38|4491.88|4492.44|4490.94|0
1631221500000|2021-09-09 21:05:00|4492.92|4491.42|4492.59|4491.09|4492.92|4491.42|4492.11|4490.61|0
1631221800000|2021-09-09 21:10:00|4492.7|4491.2|4492.7|4491.2|4492.7|4491.2|4492.66|4491.16|0
1631222100000|2021-09-09 21:15:00|4492.73|4491.23|4492.7|4491.2|4492.73|4491.23|4492.66|4491.16|0
1631222400000|2021-09-09 21:20:00|4492.73|4491.23|4493.24|4491.74|4493.27|4491.77|4492.15|4490.65|0
1631222700000|2021-09-09 21:25:00|4493.38|4491.88|4494.4|4492.9|4494.4|4492.9|4493.38|4491.88|0
1631223000000|2021-09-09 21:30:00|4494.44|4492.94|4494.4|4492.9|4494.48|4492.98|4494.4|4492.9|0
1631223300000|2021-09-09 21:35:00|4494.55|4493.05|4495.55|4494.05|4495.63|4494.13|4494.55|4493.05|0
1631223600000|2021-09-09 21:40:00|4495.26|4493.76|4495.31|4493.81|4495.44|4493.94|4494.93|4493.43|0
1631223900000|2021-09-09 21:45:00|4495.13|4493.63|4495.24|4493.74|4495.31|4493.81|4495.02|4493.52|0
1631224200000|2021-09-09 21:50:00|4495.21|4493.71|4495.06|4493.56|4495.31|4493.81|4494.99|4493.49|0
1631224500000|2021-09-09 21:55:00|4494.99|4493.49|4495.13|4493.63|4495.13|4493.63|4494.66|4493.16|0
1631224800000|2021-09-09 22:00:00|4493.17|4492.57|4493.3|4492.7|4494.8|4494.2|4492.8|4492.2|1430
1631225100000|2021-09-09 22:05:00|4493.42|4492.82|4492.3|4491.7|4493.42|4492.82|4491.8|4491.2|1036
1631225400000|2021-09-09 22:10:00|4492.55|4491.95|4493.3|4492.7|4493.8|4493.2|4492.3|4491.7|551
1631225700000|2021-09-09 22:15:00|4493.55|4492.95|4494.55|4493.95|4494.67|4494.07|4493.05|4492.45|572
1631226000000|2021-09-09 22:20:00|4494.67|4494.07|4492.55|4491.95|4494.8|4494.2|4492.55|4491.95|543
1631226300000|2021-09-09 22:25:00|4492.3|4491.7|4491.05|4490.45|4492.3|4491.7|4490.8|4490.2|522
1631226600000|2021-09-09 22:30:00|4491.3|4490.7|4490.55|4489.95|4491.3|4490.7|4490.3|4489.7|521
1631226900000|2021-09-09 22:35:00|4490.8|4490.2|4492.05|4491.45|4492.05|4491.45|4490.67|4490.07|323
1631227200000|2021-09-09 22:40:00|4492.17|4491.57|4491.3|4490.7|4492.3|4491.7|4491.05|4490.45|313
1631227500000|2021-09-09 22:45:00|4491.42|4490.82|4492.3|4491.7|4493.55|4492.95|4491.42|4490.82|353
1631227800000|2021-09-09 22:50:00|4492.55|4491.95|4493.3|4492.7|4493.3|4492.7|4492.55|4491.95|104
1631228100000|2021-09-09 22:55:00|4492.55|4491.95|4493.3|4492.7|4493.55|4492.95|4492.55|4491.95|202
1631228400000|2021-09-09 23:00:00|4493.17|4492.57|4492.05|4491.45|4493.3|4492.7|4490.55|4489.95|590
1631228700000|2021-09-09 23:05:00|4492.17|4491.57|4490.55|4489.95|4492.3|4491.7|4490.42|4489.82|363
1631229000000|2021-09-09 23:10:00|4490.8|4490.2|4491.8|4491.2|4492.05|4491.45|4490.8|4490.2|211
1631229300000|2021-09-09 23:15:00|4491.55|4490.95|4491.55|4490.95|4491.8|4491.2|4491.3|4490.7|215
1631229600000|2021-09-09 23:20:00|4491.8|4491.2|4492.3|4491.7|4492.42|4491.82|4491.8|4491.2|89
1631229900000|2021-09-09 23:25:00|4492.42|4491.82|4492.55|4491.95|4492.67|4492.07|4491.8|4491.2|98
1631230200000|2021-09-09 23:30:00|4492.67|4492.07|4493.3|4492.7|4493.8|4493.2|4492.42|4491.82|318
1631230500000|2021-09-09 23:35:00|4493.17|4492.57|4491.8|4491.2|4493.3|4492.7|4491.8|4491.2|179
1631230800000|2021-09-09 23:40:00|4491.67|4491.07|4492.8|4492.2|4492.8|4492.2|4491.67|4491.07|123
1631231100000|2021-09-09 23:45:00|4493.05|4492.45|4492.42|4491.82|4494.3|4493.7|4492.3|4491.7|780
1631231400000|2021-09-09 23:50:00|4492.55|4491.95|4492.55|4491.95|4493.3|4492.7|4492.17|4491.57|259
1631231700000|2021-09-09 23:55:00|4492.3|4491.7|4492.55|4491.95|4494.3|4493.7|4492.3|4491.7|631
1631232000000|2021-09-10 00:00:00|4492.8|4492.2|4494.8|4494.2|4494.92|4494.32|4492.3|4491.7|1137
1631232300000|2021-09-10 00:05:00|4494.92|4494.32|4496.55|4495.95|4497.3|4496.7|4494.8|4494.2|1237
1631232600000|2021-09-10 00:10:00|4496.8|4496.2|4495.8|4495.2|4497.3|4496.7|4495.55|4494.95|601
1631232900000|2021-09-10 00:15:00|4495.92|4495.32|4497.17|4496.57|4498.05|4497.45|4495.8|4495.2|855
1631233200000|2021-09-10 00:20:00|4497.3|4496.7|4496.8|4496.2|4497.55|4496.95|4496.3|4495.7|438
1631233500000|2021-09-10 00:25:00|4496.92|4496.32|4497.05|4496.45|4497.05|4496.45|4496.05|4495.45|409
1631233800000|2021-09-10 00:30:00|4496.8|4496.2|4495.8|4495.2|4497.17|4496.57|4495.8|4495.2|425
1631234100000|2021-09-10 00:35:00|4496.05|4495.45|4494.3|4493.7|4496.3|4495.7|4494.3|4493.7|556
1631234400000|2021-09-10 00:40:00|4494.55|4493.95|4495.3|4494.7|4495.55|4494.95|4494.3|4493.7|409
1631234700000|2021-09-10 00:45:00|4495.05|4494.45|4495.55|4494.95|4496.05|4495.45|4494.8|4494.2|268
1631235000000|2021-09-10 00:50:00|4495.42|4494.82|4495.55|4494.95|4496.05|4495.45|4495.3|4494.7|234
1631235300000|2021-09-10 00:55:00|4495.8|4495.2|4495.8|4495.2|4496.05|4495.45|4495.3|4494.7|321
1631235600000|2021-09-10 01:00:00|4495.55|4494.95|4495.05|4494.45|4495.67|4495.07|4494.55|4493.95|468
1631235900000|2021-09-10 01:05:00|4494.8|4494.2|4494.05|4493.45|4495.05|4494.45|4493.55|4492.95|454
1631236200000|2021-09-10 01:10:00|4493.8|4493.2|4493.3|4492.7|4494.05|4493.45|4492.55|4491.95|920
1631236500000|2021-09-10 01:15:00|4493.05|4492.45|4493.3|4492.7|4493.3|4492.7|4491.05|4490.45|1038
1631236800000|2021-09-10 01:20:00|4493.17|4492.57|4492.8|4492.2|4493.3|4492.7|4492.55|4491.95|432
1631237100000|2021-09-10 01:25:00|4493.05|4492.45|4494.8|4494.2|4494.8|4494.2|4492.8|4492.2|482
1631237400000|2021-09-10 01:30:00|4494.55|4493.95|4494.8|4494.2|4495.3|4494.7|4494.05|4493.45|406
1631237700000|2021-09-10 01:35:00|4494.55|4493.95|4496.8|4496.2|4496.8|4496.2|4494.3|4493.7|664
1631238000000|2021-09-10 01:40:00|4497.05|4496.45|4498.05|4497.45|4499.3|4498.7|4497.05|4496.45|1071
1631238300000|2021-09-10 01:45:00|4498.3|4497.7|4498.3|4497.7|4498.55|4497.95|4497.8|4497.2|315
1631238600000|2021-09-10 01:50:00|4498.17|4497.57|4499.8|4499.2|4500.05|4499.45|4498.17|4497.57|788
1631238900000|2021-09-10 01:55:00|4500.05|4499.45|4499.42|4498.82|4500.55|4499.95|4499.05|4498.45|700
1631239200000|2021-09-10 02:00:00|4499.3|4498.7|4500.05|4499.45|4500.55|4499.95|4499.3|4498.7|531
1631239500000|2021-09-10 02:05:00|4500.17|4499.57|4499.8|4499.2|4500.55|4499.95|4499.55|4498.95|587
1631239800000|2021-09-10 02:10:00|4499.55|4498.95|4500.05|4499.45|4500.3|4499.7|4499.05|4498.45|443
1631240100000|2021-09-10 02:15:00|4499.8|4499.2|4500.8|4500.2|4500.8|4500.2|4499.8|4499.2|1336
1631240400000|2021-09-10 02:20:00|4501.05|4500.45|4501.05|4500.45|4501.05|4500.45|4499.8|4499.2|490
1631240700000|2021-09-10 02:25:00|4500.92|4500.32|4500.55|4499.95|4501.05|4500.45|4500.55|4499.95|436
1631241000000|2021-09-10 02:30:00|4500.3|4499.7|4500.8|4500.2|4501.8|4501.2|4500.3|4499.7|717
1631241300000|2021-09-10 02:35:00|4501.05|4500.45|4500.05|4499.45|4501.05|4500.45|4499.8|4499.2|457
1631241600000|2021-09-10 02:40:00|4499.92|4499.32|4499.55|4498.95|4500.55|4499.95|4499.55|4498.95|498
1631241900000|2021-09-10 02:45:00|4499.3|4498.7|4498.8|4498.2|4499.8|4499.2|4498.8|4498.2|484
1631242200000|2021-09-10 02:50:00|4498.55|4497.95|4498.8|4498.2|4498.8|4498.2|4498.3|4497.7|365
1631242500000|2021-09-10 02:55:00|4498.55|4497.95|4500.8|4500.2|4501.05|4500.45|4498.55|4497.95|473
1631242800000|2021-09-10 03:00:00|4501.05|4500.45|4501.05|4500.45|4502.55|4501.95|4500.8|4500.2|822
1631243100000|2021-09-10 03:05:00|4501.3|4500.7|4500.55|4499.95|4501.3|4500.7|4500.55|4499.95|313
1631243400000|2021-09-10 03:10:00|4500.8|4500.2|4501.55|4500.95|4501.55|4500.95|4500.55|4499.95|429
1631243700000|2021-09-10 03:15:00|4501.8|4501.2|4501.55|4500.95|4502.05|4501.45|4501.3|4500.7|452
1631244000000|2021-09-10 03:20:00|4501.3|4500.7|4501.05|4500.45|4501.55|4500.95|4500.8|4500.2|236
1631244300000|2021-09-10 03:25:00|4501.3|4500.7|4502.05|4501.45|4502.55|4501.95|4501.05|4500.45|338
1631244600000|2021-09-10 03:30:00|4501.8|4501.2|4502.05|4501.45|4502.42|4501.82|4501.8|4501.2|275
1631244900000|2021-09-10 03:35:00|4502.17|4501.57|4502.05|4501.45|4502.55|4501.95|4502.05|4501.45|209
1631245200000|2021-09-10 03:40:00|4501.8|4501.2|4502.05|4501.45|4502.3|4501.7|4501.8|4501.2|178
1631245500000|2021-09-10 03:45:00|4501.8|4501.2|4502.05|4501.45|4502.3|4501.7|4501.8|4501.2|137
1631245800000|2021-09-10 03:50:00|4502.3|4501.7|4502.05|4501.45|4502.3|4501.7|4502.05|4501.45|133
1631246100000|2021-09-10 03:55:00|4502.3|4501.7|4501.55|4500.95|4502.55|4501.95|4501.55|4500.95|250
1631246400000|2021-09-10 04:00:00|4501.3|4500.7|4500.8|4500.2|4501.55|4500.95|4500.8|4500.2|192
1631246700000|2021-09-10 04:05:00|4500.92|4500.32|4501.55|4500.95|4501.55|4500.95|4500.92|4500.32|68
1631247000000|2021-09-10 04:10:00|4501.3|4500.7|4501.05|4500.45|4501.55|4500.95|4501.05|4500.45|557
1631247300000|2021-09-10 04:15:00|4501.3|4500.7|4501.8|4501.2|4501.8|4501.2|4501.3|4500.7|99
1631247600000|2021-09-10 04:20:00|4502.3|4501.7|4501.8|4501.2|4502.55|4501.95|4501.8|4501.2|192
1631247900000|2021-09-10 04:25:00|4502.05|4501.45|4502.05|4501.45|4502.3|4501.7|4501.55|4500.95|281
1631248200000|2021-09-10 04:30:00|4501.8|4501.2|4503.3|4502.7|4503.55|4502.95|4501.8|4501.2|296
1631248500000|2021-09-10 04:35:00|4503.55|4502.95|4505.3|4504.7|4505.8|4505.2|4503.55|4502.95|2267
1631248800000|2021-09-10 04:40:00|4505.42|4504.82|4504.8|4504.2|4506.55|4505.95|4504.55|4503.95|572
1631249100000|2021-09-10 04:45:00|4505.05|4504.45|4505.8|4505.2|4506.3|4505.7|4505.05|4504.45|298
1631249400000|2021-09-10 04:50:00|4505.55|4504.95|4505.55|4504.95|4505.8|4505.2|4505.55|4504.95|161
1631249700000|2021-09-10 04:55:00|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|4505.3|4504.7|121
1631250000000|2021-09-10 05:00:00|4505.55|4504.95|4505.8|4505.2|4505.8|4505.2|4505.05|4504.45|577
1631250300000|2021-09-10 05:05:00|4506.05|4505.45|4505.8|4505.2|4506.3|4505.7|4505.55|4504.95|391
1631250600000|2021-09-10 05:10:00|4505.92|4505.32|4507.3|4506.7|4507.8|4507.2|4505.92|4505.32|550
1631250900000|2021-09-10 05:15:00|4507.42|4506.82|4505.3|4504.7|4507.55|4506.95|4505.05|4504.45|359
1631251200000|2021-09-10 05:20:00|4505.55|4504.95|4506.55|4505.95|4506.8|4506.2|4505.3|4504.7|164
1631251500000|2021-09-10 05:25:00|4506.8|4506.2|4507.05|4506.45|4507.55|4506.95|4506.55|4505.95|314
1631251800000|2021-09-10 05:30:00|4507.3|4506.7|4507.3|4506.7|4507.3|4506.7|4506.8|4506.2|881
1631252100000|2021-09-10 05:35:00|4507.42|4506.82|4507.3|4506.7|4508.05|4507.45|4506.55|4505.95|355
1631252400000|2021-09-10 05:40:00|4507.05|4506.45|4505.55|4504.95|4507.8|4507.2|4505.55|4504.95|1591
1631252700000|2021-09-10 05:45:00|4505.3|4504.7|4504.55|4503.95|4505.55|4504.95|4503.8|4503.2|1161
1631253000000|2021-09-10 05:50:00|4504.42|4503.82|4505.8|4505.2|4505.8|4505.2|4504.3|4503.7|441
1631253300000|2021-09-10 05:55:00|4505.55|4504.95|4506.3|4505.7|4506.8|4506.2|4505.55|4504.95|874
1631253600000|2021-09-10 06:00:00|4506.55|4505.95|4506.8|4506.2|4507.05|4506.45|4505.8|4505.2|1087
1631253900000|2021-09-10 06:05:00|4506.55|4505.95|4504.8|4504.2|4506.55|4505.95|4504.8|4504.2|621
1631254200000|2021-09-10 06:10:00|4504.3|4503.7|4504.8|4504.2|4505.3|4504.7|4504.05|4503.45|613
1631254500000|2021-09-10 06:15:00|4504.3|4503.7|4505.55|4504.95|4506.55|4505.95|4504.3|4503.7|624
1631254800000|2021-09-10 06:20:00|4505.3|4504.7|4504.3|4503.7|4505.55|4504.95|4503.8|4503.2|462
1631255100000|2021-09-10 06:25:00|4504.05|4503.45|4504.55|4503.95|4504.8|4504.2|4503.8|4503.2|432
1631255400000|2021-09-10 06:30:00|4504.8|4504.2|4504.55|4503.95|4505.55|4504.95|4504.55|4503.95|390
1631255700000|2021-09-10 06:35:00|4504.8|4504.2|4503.67|4503.07|4505.3|4504.7|4503.55|4502.95|354
1631256000000|2021-09-10 06:40:00|4503.55|4502.95|4503.55|4502.95|4504.05|4503.45|4503.05|4502.45|888
1631256300000|2021-09-10 06:45:00|4503.67|4503.07|4506.55|4505.95|4506.8|4506.2|4503.55|4502.95|903
1631256600000|2021-09-10 06:50:00|4506.8|4506.2|4505.55|4504.95|4507.3|4506.7|4505.3|4504.7|577
1631256900000|2021-09-10 06:55:00|4505.8|4505.2|4506.55|4505.95|4507.05|4506.45|4505.8|4505.2|617
1631257200000|2021-09-10 07:00:00|4506.3|4505.7|4504.8|4504.2|4508.3|4507.7|4503.05|4502.45|4162
1631257500000|2021-09-10 07:05:00|4504.55|4503.95|4504.05|4503.45|4506.05|4505.45|4503.55|4502.95|2123
1631257800000|2021-09-10 07:10:00|4503.8|4503.2|4506.8|4506.2|4507.8|4507.2|4503.8|4503.2|1465
1631258100000|2021-09-10 07:15:00|4506.55|4505.95|4507.3|4506.7|4508.05|4507.45|4505.55|4504.95|902
1631258400000|2021-09-10 07:20:00|4507.42|4506.82|4509.8|4509.2|4510.05|4509.45|4506.55|4505.95|1608
1631258700000|2021-09-10 07:25:00|4510.05|4509.45|4510.05|4509.45|4510.3|4509.7|4509.05|4508.45|1345
1631259000000|2021-09-10 07:30:00|4510.3|4509.7|4508.3|4507.7|4510.55|4509.95|4507.8|4507.2|1165
1631259300000|2021-09-10 07:35:00|4508.05|4507.45|4509.3|4508.7|4510.3|4509.7|4507.8|4507.2|1124
1631259600000|2021-09-10 07:40:00|4509.05|4508.45|4509.55|4508.95|4509.55|4508.95|4508.55|4507.95|1160
1631259900000|2021-09-10 07:45:00|4509.8|4509.2|4510.8|4510.2|4511.3|4510.7|4509.55|4508.95|1011
1631260200000|2021-09-10 07:50:00|4510.55|4509.95|4510.05|4509.45|4511.05|4510.45|4509.8|4509.2|602
1631260500000|2021-09-10 07:55:00|4510.3|4509.7|4510.55|4509.95|4510.8|4510.2|4509.8|4509.2|747
1631260800000|2021-09-10 08:00:00|4510.3|4509.7|4510.3|4509.7|4511.05|4510.45|4509.8|4509.2|5936
1631261100000|2021-09-10 08:05:00|4510.05|4509.45|4511.8|4511.2|4512.3|4511.7|4509.8|4509.2|1403
1631261400000|2021-09-10 08:10:00|4511.55|4510.95|4510.55|4509.95|4511.8|4511.2|4510.3|4509.7|780
1631261700000|2021-09-10 08:15:00|4510.8|4510.2|4511.05|4510.45|4511.8|4511.2|4510.8|4510.2|615
1631262000000|2021-09-10 08:20:00|4511.3|4510.7|4511.55|4510.95|4511.8|4511.2|4511.05|4510.45|451
1631262300000|2021-09-10 08:25:00|4511.8|4511.2|4511.8|4511.2|4511.8|4511.2|4511.17|4510.57|281
1631262600000|2021-09-10 08:30:00|4511.55|4510.95|4513.05|4512.45|4513.55|4512.95|4511.55|4510.95|1465
1631262900000|2021-09-10 08:35:00|4513.3|4512.7|4513.3|4512.7|4513.8|4513.2|4512.8|4512.2|1037
1631263200000|2021-09-10 08:40:00|4513.17|4512.57|4514.3|4513.7|4514.3|4513.7|4512.8|4512.2|665
1631263500000|2021-09-10 08:45:00|4514.42|4513.82|4514.55|4513.95|4515.05|4514.45|4513.8|4513.2|4645
1631263800000|2021-09-10 08:50:00|4514.8|4514.2|4514.55|4513.95|4515.3|4514.7|4514.05|4513.45|1286
1631264100000|2021-09-10 08:55:00|4514.3|4513.7|4514.55|4513.95|4514.8|4514.2|4514.3|4513.7|453
1631264400000|2021-09-10 09:00:00|4514.42|4513.82|4514.3|4513.7|4514.55|4513.95|4513.8|4513.2|549
1631264700000|2021-09-10 09:05:00|4514.05|4513.45|4513.55|4512.95|4514.05|4513.45|4513.55|4512.95|424
1631265000000|2021-09-10 09:10:00|4513.8|4513.2|4513.17|4512.57|4513.8|4513.2|4512.8|4512.2|749
1631265300000|2021-09-10 09:15:00|4513.3|4512.7|4512.55|4511.95|4513.55|4512.95|4512.3|4511.7|958
1631265600000|2021-09-10 09:20:00|4512.3|4511.7|4512.3|4511.7|4512.8|4512.2|4511.8|4511.2|611
1631265900000|2021-09-10 09:25:00|4512.55|4511.95|4511.8|4511.2|4512.55|4511.95|4511.55|4510.95|1343
1631266200000|2021-09-10 09:30:00|4511.55|4510.95|4511.8|4511.2|4512.3|4511.7|4511.55|4510.95|729
1631266500000|2021-09-10 09:35:00|4511.92|4511.32|4511.55|4510.95|4512.05|4511.45|4511.3|4510.7|839
1631266800000|2021-09-10 09:40:00|4511.8|4511.2|4511.55|4510.95|4512.05|4511.45|4511.3|4510.7|759
1631267100000|2021-09-10 09:45:00|4511.67|4511.07|4510.8|4510.2|4512.05|4511.45|4510.3|4509.7|1252
1631267400000|2021-09-10 09:50:00|4510.67|4510.07|4510.8|4510.2|4511.3|4510.7|4510.05|4509.45|1031
1631267700000|2021-09-10 09:55:00|4510.55|4509.95|4510.3|4509.7|4510.8|4510.2|4510.17|4509.57|7399
1631268000000|2021-09-10 10:00:00|4510.17|4509.57|4510.3|4509.7|4510.8|4510.2|4510.05|4509.45|982
1631268300000|2021-09-10 10:05:00|4510.55|4509.95|4510.8|4510.2|4511.05|4510.45|4510.3|4509.7|1428
1631268600000|2021-09-10 10:10:00|4511.05|4510.45|4511.3|4510.7|4512.05|4511.45|4510.8|4510.2|2456
1631268900000|2021-09-10 10:15:00|4511.05|4510.45|4511.55|4510.95|4511.67|4511.07|4511.05|4510.45|578
1631269200000|2021-09-10 10:20:00|4511.8|4511.2|4512.05|4511.45|4512.05|4511.45|4511.55|4510.95|470
1631269500000|2021-09-10 10:25:00|4511.92|4511.32|4511.8|4511.2|4512.05|4511.45|4511.55|4510.95|325
1631269800000|2021-09-10 10:30:00|4512.05|4511.45|4510.55|4509.95|4512.05|4511.45|4510.3|4509.7|1970
1631270100000|2021-09-10 10:35:00|4510.8|4510.2|4511.05|4510.45|4511.55|4510.95|4510.8|4510.2|902
1631270400000|2021-09-10 10:40:00|4511.3|4510.7|4511.3|4510.7|4511.8|4511.2|4511.3|4510.7|567
1631270700000|2021-09-10 10:45:00|4511.55|4510.95|4511.3|4510.7|4511.55|4510.95|4510.55|4509.95|543
1631271000000|2021-09-10 10:50:00|4511.05|4510.45|4511.55|4510.95|4511.55|4510.95|4510.55|4509.95|907
1631271300000|2021-09-10 10:55:00|4511.92|4511.32|4512.55|4511.95|4512.8|4512.2|4511.55|4510.95|566
1631271600000|2021-09-10 11:00:00|4512.05|4511.45|4512.05|4511.45|4513.05|4512.45|4511.55|4510.95|1195
1631271900000|2021-09-10 11:05:00|4512.3|4511.7|4512.3|4511.7|4512.55|4511.95|4512.05|4511.45|492
1631272200000|2021-09-10 11:10:00|4512.05|4511.45|4513.3|4512.7|4513.55|4512.95|4512.05|4511.45|1336
1631272500000|2021-09-10 11:15:00|4513.05|4512.45|4513.8|4513.2|4514.05|4513.45|4513.05|4512.45|725
1631272800000|2021-09-10 11:20:00|4513.55|4512.95|4513.05|4512.45|4513.8|4513.2|4512.8|4512.2|3522
1631273100000|2021-09-10 11:25:00|4513.3|4512.7|4513.05|4512.45|4513.3|4512.7|4512.8|4512.2|524
1631273400000|2021-09-10 11:30:00|4512.8|4512.2|4512.8|4512.2|4513.3|4512.7|4512.05|4511.45|7931
1631273700000|2021-09-10 11:35:00|4513.05|4512.45|4512.3|4511.7|4513.05|4512.45|4511.55|4510.95|2709
1631274000000|2021-09-10 11:40:00|4512.55|4511.95|4512.05|4511.45|4512.55|4511.95|4511.3|4510.7|4469
1631274300000|2021-09-10 11:45:00|4511.8|4511.2|4512.3|4511.7|4512.55|4511.95|4511.8|4511.2|6141
1631274600000|2021-09-10 11:50:00|4512.17|4511.57|4513.05|4512.45|4513.3|4512.7|4512.05|4511.45|1103
1631274900000|2021-09-10 11:55:00|4513.3|4512.7|4512.8|4512.2|4513.8|4513.2|4512.55|4511.95|1831
1631275200000|2021-09-10 12:00:00|4513.05|4512.45|4513.8|4513.2|4513.8|4513.2|4512.3|4511.7|4350
1631275500000|2021-09-10 12:05:00|4514.05|4513.45|4514.55|4513.95|4514.55|4513.95|4513.8|4513.2|1518
1631275800000|2021-09-10 12:10:00|4514.3|4513.7|4514.55|4513.95|4514.8|4514.2|4514.05|4513.45|2620
1631276100000|2021-09-10 12:15:00|4514.3|4513.7|4512.05|4511.45|4514.55|4513.95|4511.8|4511.2|7964
1631276400000|2021-09-10 12:20:00|4511.8|4511.2|4511.55|4510.95|4513.05|4512.45|4511.3|4510.7|2666
1631276700000|2021-09-10 12:25:00|4512.05|4511.45|4511.05|4510.45|4512.05|4511.45|4511.05|4510.45|1383
1631277000000|2021-09-10 12:30:00|4511.3|4510.7|4513.55|4512.95|4513.55|4512.95|4511.05|4510.45|3383
1631277300000|2021-09-10 12:35:00|4513.3|4512.7|4513.05|4512.45|4513.8|4513.2|4512.3|4511.7|1505
1631277600000|2021-09-10 12:40:00|4513.3|4512.7|4513.55|4512.95|4513.8|4513.2|4512.8|4512.2|1411
1631277900000|2021-09-10 12:45:00|4513.3|4512.7|4512.3|4511.7|4513.55|4512.95|4512.05|4511.45|4356
1631278200000|2021-09-10 12:50:00|4512.17|4511.57|4512.55|4511.95|4512.8|4512.2|4511.8|4511.2|5016
1631278500000|2021-09-10 12:55:00|4512.3|4511.7|4513.05|4512.45|4513.3|4512.7|4512.3|4511.7|6468
1631278800000|2021-09-10 13:00:00|4513.17|4512.57|4512.3|4511.7|4513.3|4512.7|4511.55|4510.95|4900
1631279100000|2021-09-10 13:05:00|4512.05|4511.45|4512.3|4511.7|4512.8|4512.2|4512.05|4511.45|1634
1631279400000|2021-09-10 13:10:00|4512.55|4511.95|4512.55|4511.95|4512.55|4511.95|4512.05|4511.45|1753
1631279700000|2021-09-10 13:15:00|4512.8|4512.2|4512.8|4512.2|4513.3|4512.7|4512.55|4511.95|36987
1631280000000|2021-09-10 13:20:00|4513.05|4512.45|4513.05|4512.45|4513.3|4512.7|4512.55|4511.95|6747
1631280300000|2021-09-10 13:25:00|4513.3|4512.7|4515.3|4514.7|4516.05|4515.45|4513.05|4512.45|26390
1631280600000|2021-09-10 13:30:00|4515.2|4514.8|4516.45|4516.05|4519.45|4519.05|4515.2|4514.8|29538
1631280900000|2021-09-10 13:35:00|4516.2|4515.8|4512.2|4511.8|4516.45|4516.05|4510.2|4509.8|46255
1631281200000|2021-09-10 13:40:00|4511.95|4511.55|4506.95|4506.55|4513.2|4512.8|4506.95|4506.55|17316
1631281500000|2021-09-10 13:45:00|4507.2|4506.8|4503.7|4503.3|4508.2|4507.8|4503.45|4503.05|26594
1631281800000|2021-09-10 13:50:00|4503.45|4503.05|4500.57|4500.17|4503.45|4503.05|4499.45|4499.05|27598
1631282100000|2021-09-10 13:55:00|4500.45|4500.05|4501.45|4501.05|4503.7|4503.3|4500.2|4499.8|14813
1631282400000|2021-09-10 14:00:00|4501.2|4500.8|4493.2|4492.8|4501.7|4501.3|4492.95|4492.55|35688
1631282700000|2021-09-10 14:05:00|4493.45|4493.05|4495.2|4494.8|4496.2|4495.8|4491.95|4491.55|38345
1631283000000|2021-09-10 14:10:00|4495.07|4494.67|4494.95|4494.55|4495.7|4495.3|4491.45|4491.05|18795
1631283300000|2021-09-10 14:15:00|4494.7|4494.3|4494.14|4493.74|4497.89|4497.49|4493.95|4493.55|22029
1631283600000|2021-09-10 14:20:00|4494.39|4493.99|4495.14|4494.74|4496.39|4495.99|4492.89|4492.49|42030
1631283900000|2021-09-10 14:25:00|4495.39|4494.99|4494.64|4494.24|4497.64|4497.24|4494.39|4493.99|10493
1631284200000|2021-09-10 14:30:00|4494.39|4493.99|4488.89|4488.49|4494.39|4493.99|4483.14|4482.74|40019
1631284500000|2021-09-10 14:35:00|4489.14|4488.74|4487.64|4487.24|4490.39|4489.99|4485.39|4484.99|41968
1631284800000|2021-09-10 14:40:00|4487.14|4486.74|4484.14|4483.74|4487.64|4487.24|4483.39|4482.99|22047
1631285100000|2021-09-10 14:45:00|4484.01|4483.61|4485.39|4484.99|4488.14|4487.74|4481.89|4481.49|16704
1631285400000|2021-09-10 14:50:00|4485.51|4485.11|4484.64|4484.24|4489.39|4488.99|4484.64|4484.24|16508
1631285700000|2021-09-10 14:55:00|4484.14|4483.74|4486.64|4486.24|4489.39|4488.99|4478.89|4478.49|28067
1631286000000|2021-09-10 15:00:00|4486.39|4485.99|4486.14|4485.74|4488.14|4487.74|4483.64|4483.24|14767
1631286300000|2021-09-10 15:05:00|4485.89|4485.49|4485.64|4485.24|4486.89|4486.49|4481.14|4480.74|21601
1631286600000|2021-09-10 15:10:00|4485.89|4485.49|4486.64|4486.24|4487.89|4487.49|4485.14|4484.74|11685
1631286900000|2021-09-10 15:15:00|4486.39|4485.99|4482.89|4482.49|4488.14|4487.74|4482.39|4481.99|12196
1631287200000|2021-09-10 15:20:00|4483.14|4482.74|4484.14|4483.74|4485.14|4484.74|4481.89|4481.49|10908
1631287500000|2021-09-10 15:25:00|4483.39|4482.99|4479.64|4479.24|4486.14|4485.74|4479.64|4479.24|11494
1631287800000|2021-09-10 15:30:00|4479.14|4478.74|4483.89|4483.49|4484.39|4483.99|4479.14|4478.74|16243
1631288100000|2021-09-10 15:35:00|4484.14|4483.74|4482.39|4481.99|4485.39|4484.99|4482.14|4481.74|24682
1631288400000|2021-09-10 15:40:00|4482.14|4481.74|4483.39|4482.99|4483.89|4483.49|4481.14|4480.74|8524
1631288700000|2021-09-10 15:45:00|4483.64|4483.24|4479.39|4478.99|4485.14|4484.74|4479.39|4478.99|8922
1631289000000|2021-09-10 15:50:00|4479.64|4479.24|4478.89|4478.49|4482.14|4481.74|4477.89|4477.49|27929
1631289300000|2021-09-10 15:55:00|4478.64|4478.24|4483.64|4483.24|4484.01|4483.61|4478.64|4478.24|66605
1631289600000|2021-09-10 16:00:00|4483.89|4483.49|4485.64|4485.24|4485.89|4485.49|4481.76|4481.36|28564
1631289900000|2021-09-10 16:05:00|4485.39|4484.99|4491.76|4491.36|4491.89|4491.49|4485.39|4484.99|19768
1631290200000|2021-09-10 16:10:00|4491.64|4491.24|4490.89|4490.49|4491.64|4491.24|4489.14|4488.74|17476
1631290500000|2021-09-10 16:15:00|4491.14|4490.74|4490.89|4490.49|4493.14|4492.74|4490.89|4490.49|13904
1631290800000|2021-09-10 16:20:00|4491.14|4490.74|4492.39|4491.99|4492.64|4492.24|4490.89|4490.49|12369
1631291100000|2021-09-10 16:25:00|4492.64|4492.24|4492.89|4492.49|4493.14|4492.74|4491.64|4491.24|3798
1631291400000|2021-09-10 16:30:00|4493.14|4492.74|4493.64|4493.24|4493.64|4493.24|4492.39|4491.99|8553
1631291700000|2021-09-10 16:35:00|4493.89|4493.49|4497.14|4496.74|4497.64|4497.24|4493.64|4493.24|9576
1631292000000|2021-09-10 16:40:00|4497.33|4496.93|4497.08|4496.68|4497.33|4496.93|4495.83|4495.43|9502
1631292300000|2021-09-10 16:45:00|4497.33|4496.93|4497.33|4496.93|4497.83|4497.43|4496.83|4496.43|3989
1631292600000|2021-09-10 16:50:00|4497.08|4496.68|4496.08|4495.68|4497.58|4497.18|4494.58|4494.18|9017
1631292900000|2021-09-10 16:55:00|4495.83|4495.43|4496.08|4495.68|4496.33|4495.93|4495.58|4495.18|6524
1631293200000|2021-09-10 17:00:00|4496.33|4495.93|4497.58|4497.18|4497.7|4497.3|4496.08|4495.68|7865
1631293500000|2021-09-10 17:05:00|4497.45|4497.05|4494.83|4494.43|4497.58|4497.18|4494.33|4493.93|13669
1631293800000|2021-09-10 17:10:00|4495.08|4494.68|4498.08|4497.68|4498.58|4498.18|4494.58|4494.18|7475
1631294100000|2021-09-10 17:15:00|4498.33|4497.93|4497.33|4496.93|4498.33|4497.93|4496.58|4496.18|4488
1631294400000|2021-09-10 17:20:00|4497.08|4496.68|4493.83|4493.43|4497.33|4496.93|4493.08|4492.68|11018
1631294700000|2021-09-10 17:25:00|4493.58|4493.18|4492.83|4492.43|4494.08|4493.68|4492.33|4491.93|8257
1631295000000|2021-09-10 17:30:00|4492.7|4492.3|4494.08|4493.68|4494.58|4494.18|4492.58|4492.18|4219
1631295300000|2021-09-10 17:35:00|4494.33|4493.93|4496.33|4495.93|4496.33|4495.93|4494.08|4493.68|5175
1631295600000|2021-09-10 17:40:00|4496.08|4495.68|4493.08|4492.68|4496.08|4495.68|4492.83|4492.43|5382
1631295900000|2021-09-10 17:45:00|4492.83|4492.43|4490.58|4490.18|4493.08|4492.68|4490.58|4490.18|14334
1631296200000|2021-09-10 17:50:00|4490.83|4490.43|4489.33|4488.93|4490.83|4490.43|4489.33|4488.93|7369
1631296500000|2021-09-10 17:55:00|4489.58|4489.18|4491.33|4490.93|4491.33|4490.93|4489.33|4488.93|7319
1631296800000|2021-09-10 18:00:00|4491.08|4490.68|4491.08|4490.68|4492.58|4492.18|4490.58|4490.18|6640
1631297100000|2021-09-10 18:05:00|4491.33|4490.93|4490.33|4489.93|4491.58|4491.18|4489.58|4489.18|13734
1631297400000|2021-09-10 18:10:00|4490.58|4490.18|4489.08|4488.68|4491.33|4490.93|4488.83|4488.43|9584
1631297700000|2021-09-10 18:15:00|4488.83|4488.43|4486.83|4486.43|4489.33|4488.93|4486.83|4486.43|5282
1631298000000|2021-09-10 18:20:00|4486.33|4485.93|4488.58|4488.18|4489.08|4488.68|4486.33|4485.93|7678
1631298300000|2021-09-10 18:25:00|4488.83|4488.43|4485.83|4485.43|4489.83|4489.43|4485.83|4485.43|9728
1631298600000|2021-09-10 18:30:00|4485.58|4485.18|4483.58|4483.18|4486.33|4485.93|4483.58|4483.18|6412
1631298900000|2021-09-10 18:35:00|4483.83|4483.43|4484.33|4483.93|4484.45|4484.05|4483.33|4482.93|5838
1631299200000|2021-09-10 18:40:00|4484.58|4484.18|4486.83|4486.43|4486.83|4486.43|4483.58|4483.18|10372
1631299500000|2021-09-10 18:45:00|4486.58|4486.18|4484.83|4484.43|4486.83|4486.43|4484.83|4484.43|6837
1631299800000|2021-09-10 18:50:00|4484.58|4484.18|4485.83|4485.43|4486.33|4485.93|4484.33|4483.93|17128
1631300100000|2021-09-10 18:55:00|4485.58|4485.18|4484.08|4483.68|4486.83|4486.43|4483.83|4483.43|6907
1631300400000|2021-09-10 19:00:00|4483.83|4483.43|4481.08|4480.68|4484.08|4483.68|4480.83|4480.43|14921
1631300700000|2021-09-10 19:05:00|4481.33|4480.93|4479.58|4479.18|4483.83|4483.43|4479.08|4478.68|12316
1631301000000|2021-09-10 19:10:00|4479.33|4478.93|4478.83|4478.43|4480.58|4480.18|4475.58|4475.18|16600
1631301300000|2021-09-10 19:15:00|4478.7|4478.3|4477.33|4476.93|4480.33|4479.93|4475.08|4474.68|15050
1631301600000|2021-09-10 19:20:00|4477.13|4476.73|4473.13|4472.73|4477.38|4476.98|4473.13|4472.73|13027
1631301900000|2021-09-10 19:25:00|4473.25|4472.85|4473.38|4472.98|4475.63|4475.23|4472.88|4472.48|6872
1631302200000|2021-09-10 19:30:00|4473.13|4472.73|4471.88|4471.48|4474.88|4474.48|4471.88|4471.48|12867
1631302500000|2021-09-10 19:35:00|4472.13|4471.73|4467.13|4466.73|4472.88|4472.48|4467.13|4466.73|19795
1631302800000|2021-09-10 19:40:00|4467.38|4466.98|4467.38|4466.98|4468.13|4467.73|4465.13|4464.73|18682
1631303100000|2021-09-10 19:45:00|4467.13|4466.73|4463.63|4463.23|4467.63|4467.23|4463.63|4463.23|16931
1631303400000|2021-09-10 19:50:00|4464.13|4463.73|4460.13|4459.73|4464.13|4463.73|4460.13|4459.73|39689
1631303700000|2021-09-10 19:55:00|4460.38|4459.98|4460.38|4459.98|4461.38|4460.98|4458.13|4457.73|73211
1631304000000|2021-09-10 20:00:00|4460.34|4459.94|4463.44|4462.84|4463.69|4463.09|4458.94|4458.34|35023
1631304300000|2021-09-10 20:05:00|4463.69|4463.09|4462.19|4461.59|4463.94|4463.34|4461.44|4460.84|8563
1631304600000|2021-09-10 20:10:00|4462.44|4461.84|4462.94|4462.34|4463.44|4462.84|4462.19|4461.59|6903
1631304900000|2021-09-10 20:15:00|4462.81|4462.21|4464.19|4463.59|4464.44|4463.84|4462.44|4461.84|2495
1631305200000|2021-09-10 20:20:00|4464.44|4463.84|4464.69|4464.09|4465.19|4464.59|4464.44|4463.84|3358
1631305500000|2021-09-10 20:25:00|4464.56|4463.96|4464.44|4463.84|4464.69|4464.09|4464.19|4463.59|1665
1631305800000|2021-09-10 20:30:00|4464.19|4463.59|4464.81|4464.21|4465.19|4464.59|4464.19|4463.59|1236
1631306100000|2021-09-10 20:35:00|4464.69|4464.09|4465.19|4464.59|4465.44|4464.84|4464.69|4464.09|1906
1631306400000|2021-09-10 20:40:00|4464.94|4464.34|4464.94|4464.34|4465.19|4464.59|4464.94|4464.34|615
1631306700000|2021-09-10 20:45:00|4465.19|4464.59|4464.69|4464.09|4465.19|4464.59|4464.44|4463.84|1899
1631307000000|2021-09-10 20:50:00|4464.44|4463.84|4462.94|4462.34|4464.44|4463.84|4462.19|4461.59|1300
1631307300000|2021-09-10 20:55:00|4463.06|4462.46|4462.69|4462.09|4463.94|4463.34|4462.19|4461.59|1743
1631484000000|2021-09-12 22:00:00|4464.06|4463.46|4467.19|4466.59|4469.19|4468.59|4463.81|4463.21|1530
1631484300000|2021-09-12 22:05:00|4467.31|4466.71|4465.44|4464.84|4467.69|4467.09|4464.69|4464.09|1036
1631484600000|2021-09-12 22:10:00|4465.19|4464.59|4468.94|4468.34|4469.44|4468.84|4465.19|4464.59|997
1631484900000|2021-09-12 22:15:00|4469.19|4468.59|4468.69|4468.09|4469.44|4468.84|4467.56|4466.96|336
1631485200000|2021-09-12 22:20:00|4468.81|4468.21|4469.69|4469.09|4470.19|4469.59|4468.56|4467.96|437
1631485500000|2021-09-12 22:25:00|4469.44|4468.84|4468.94|4468.34|4469.44|4468.84|4468.44|4467.84|195
1631485800000|2021-09-12 22:30:00|4469.19|4468.59|4469.19|4468.59|4469.94|4469.34|4468.69|4468.09|253
1631486100000|2021-09-12 22:35:00|4469.31|4468.71|4470.31|4469.71|4470.44|4469.84|4469.19|4468.59|393
1631486400000|2021-09-12 22:40:00|4470.19|4469.59|4471.19|4470.59|4471.69|4471.09|4469.94|4469.34|661
1631486700000|2021-09-12 22:45:00|4471.44|4470.84|4471.44|4470.84|4472.44|4471.84|4471.44|4470.84|629
1631487000000|2021-09-12 22:50:00|4471.69|4471.09|4473.19|4472.59|4473.44|4472.84|4471.19|4470.59|417
1631487300000|2021-09-12 22:55:00|4473.44|4472.84|4472.44|4471.84|4473.44|4472.84|4471.94|4471.34|259
1631487600000|2021-09-12 23:00:00|4472.69|4472.09|4471.69|4471.09|4472.94|4472.34|4471.19|4470.59|239
1631487900000|2021-09-12 23:05:00|4471.94|4471.34|4472.94|4472.34|4472.94|4472.34|4471.94|4471.34|611
1631488200000|2021-09-12 23:10:00|4473.19|4472.59|4472.19|4471.59|4473.19|4472.59|4472.19|4471.59|351
1631488500000|2021-09-12 23:15:00|4472.44|4471.84|4471.69|4471.09|4472.44|4471.84|4471.69|4471.09|228
1631488800000|2021-09-12 23:20:00|4471.44|4470.84|4472.44|4471.84|4472.44|4471.84|4470.94|4470.34|525
1631489100000|2021-09-12 23:25:00|4471.44|4470.84|4473.44|4472.84|4473.44|4472.84|4471.19|4470.59|459
1631489400000|2021-09-12 23:30:00|4473.69|4473.09|4476.19|4475.59|4476.56|4475.96|4473.69|4473.09|2108
1631489700000|2021-09-12 23:35:00|4476.06|4475.46|4475.44|4474.84|4476.19|4475.59|4474.94|4474.34|503
1631490000000|2021-09-12 23:40:00|4475.69|4475.09|4475.19|4474.59|4475.69|4475.09|4474.94|4474.34|442
1631490300000|2021-09-12 23:45:00|4475.06|4474.46|4476.44|4475.84|4476.44|4475.84|4474.94|4474.34|299
1631490600000|2021-09-12 23:50:00|4476.31|4475.71|4477.19|4476.59|4477.19|4476.59|4475.94|4475.34|408
1631490900000|2021-09-12 23:55:00|4477.06|4476.46|4476.19|4475.59|4477.19|4476.59|4475.94|4475.34|339
1631491200000|2021-09-13 00:00:00|4476.44|4475.84|4476.94|4476.34|4477.19|4476.59|4475.06|4474.46|730
1631491500000|2021-09-13 00:05:00|4476.69|4476.09|4476.19|4475.59|4477.44|4476.84|4475.94|4475.34|574
1631491800000|2021-09-13 00:10:00|4476.44|4475.84|4475.94|4475.34|4476.69|4476.09|4474.94|4474.34|402
1631492100000|2021-09-13 00:15:00|4476.19|4475.59|4475.19|4474.59|4477.06|4476.46|4474.69|4474.09|545
1631492400000|2021-09-13 00:20:00|4475.06|4474.46|4473.44|4472.84|4475.19|4474.59|4472.19|4471.59|839
1631492700000|2021-09-13 00:25:00|4473.69|4473.09|4469.44|4468.84|4473.94|4473.34|4469.19|4468.59|1830
1631493000000|2021-09-13 00:30:00|4469.69|4469.09|4471.94|4471.34|4471.94|4471.34|4468.69|4468.09|853
1631493300000|2021-09-13 00:35:00|4472.19|4471.59|4473.94|4473.34|4474.69|4474.09|4471.69|4471.09|577
1631493600000|2021-09-13 00:40:00|4474.19|4473.59|4474.69|4474.09|4474.94|4474.34|4474.19|4473.59|216
1631493900000|2021-09-13 00:45:00|4474.94|4474.34|4475.19|4474.59|4475.44|4474.84|4474.19|4473.59|321
1631494200000|2021-09-13 00:50:00|4475.44|4474.84|4473.19|4472.59|4475.44|4474.84|4473.19|4472.59|496
1631494500000|2021-09-13 00:55:00|4473.44|4472.84|4469.44|4468.84|4473.44|4472.84|4469.19|4468.59|1109
1631494800000|2021-09-13 01:00:00|4469.19|4468.59|4470.81|4470.21|4471.69|4471.09|4468.06|4467.46|1205
1631495100000|2021-09-13 01:05:00|4470.94|4470.34|4468.69|4468.09|4471.44|4470.84|4467.69|4467.09|843
1631495400000|2021-09-13 01:10:00|4468.44|4467.84|4470.19|4469.59|4470.19|4469.59|4467.94|4467.34|709
1631495700000|2021-09-13 01:15:00|4469.94|4469.34|4468.06|4467.46|4470.44|4469.84|4466.94|4466.34|545
1631496000000|2021-09-13 01:20:00|4467.94|4467.34|4466.19|4465.59|4468.44|4467.84|4465.69|4465.09|622
1631496300000|2021-09-13 01:25:00|4465.94|4465.34|4466.44|4465.84|4467.69|4467.09|4465.69|4465.09|521
1631496600000|2021-09-13 01:30:00|4466.19|4465.59|4468.44|4467.84|4468.94|4468.34|4465.44|4464.84|804
1631496900000|2021-09-13 01:35:00|4468.69|4468.09|4465.44|4464.84|4468.69|4468.09|4465.44|4464.84|830
1631497200000|2021-09-13 01:40:00|4465.56|4464.96|4467.06|4466.46|4467.94|4467.34|4464.94|4464.34|494
1631497500000|2021-09-13 01:45:00|4466.94|4466.34|4466.69|4466.09|4468.69|4468.09|4465.19|4464.59|599
1631497800000|2021-09-13 01:50:00|4466.44|4465.84|4467.19|4466.59|4467.19|4466.59|4464.94|4464.34|509
1631498100000|2021-09-13 01:55:00|4467.94|4467.34|4465.44|4464.84|4468.44|4467.84|4465.44|4464.84|717
1631498400000|2021-09-13 02:00:00|4465.69|4465.09|4466.94|4466.34|4467.94|4467.34|4464.94|4464.34|743
1631498700000|2021-09-13 02:05:00|4466.69|4466.09|4468.19|4467.59|4468.81|4468.21|4465.94|4465.34|365
1631499000000|2021-09-13 02:10:00|4467.94|4467.34|4468.69|4468.09|4469.44|4468.84|4467.94|4467.34|700
1631499300000|2021-09-13 02:15:00|4468.94|4468.34|4466.44|4465.84|4468.94|4468.34|4466.44|4465.84|378
1631499600000|2021-09-13 02:20:00|4466.69|4466.09|4467.06|4466.46|4467.69|4467.09|4466.19|4465.59|280
1631499900000|2021-09-13 02:25:00|4467.19|4466.59|4467.94|4467.34|4467.94|4467.34|4465.69|4465.09|269
1631500200000|2021-09-13 02:30:00|4467.69|4467.09|4468.69|4468.09|4468.94|4468.34|4467.69|4467.09|484
1631500500000|2021-09-13 02:35:00|4468.94|4468.34|4468.44|4467.84|4468.94|4468.34|4468.44|4467.84|331
1631500800000|2021-09-13 02:40:00|4468.19|4467.59|4468.44|4467.84|4468.94|4468.34|4467.81|4467.21|207
1631501100000|2021-09-13 02:45:00|4468.19|4467.59|4467.19|4466.59|4468.19|4467.59|4466.94|4466.34|330
1631501400000|2021-09-13 02:50:00|4467.44|4466.84|4467.56|4466.96|4468.69|4468.09|4467.19|4466.59|320
1631501700000|2021-09-13 02:55:00|4467.44|4466.84|4467.69|4467.09|4467.94|4467.34|4466.44|4465.84|252
1631502000000|2021-09-13 03:00:00|4467.94|4467.34|4468.19|4467.59|4468.44|4467.84|4467.19|4466.59|406
1631502300000|2021-09-13 03:05:00|4467.94|4467.34|4468.56|4467.96|4468.94|4468.34|4467.69|4467.09|224
1631502600000|2021-09-13 03:10:00|4468.44|4467.84|4468.69|4468.09|4469.44|4468.84|4468.19|4467.59|605
1631502900000|2021-09-13 03:15:00|4468.94|4468.34|4470.94|4470.34|4471.69|4471.09|4468.94|4468.34|1079
1631503200000|2021-09-13 03:20:00|4471.19|4470.59|4471.44|4470.84|4471.44|4470.84|4470.69|4470.09|240
1631503500000|2021-09-13 03:25:00|4471.19|4470.59|4470.19|4469.59|4471.19|4470.59|4469.94|4469.34|194
1631503800000|2021-09-13 03:30:00|4470.31|4469.71|4468.44|4467.84|4470.56|4469.96|4468.19|4467.59|382
1631504100000|2021-09-13 03:35:00|4468.69|4468.09|4469.19|4468.59|4469.69|4469.09|4468.44|4467.84|125
1631504400000|2021-09-13 03:40:00|4468.94|4468.34|4468.69|4468.09|4469.44|4468.84|4468.69|4468.09|146
1631504700000|2021-09-13 03:45:00|4468.94|4468.34|4467.94|4467.34|4468.94|4468.34|4467.44|4466.84|601
1631505000000|2021-09-13 03:50:00|4468.19|4467.59|4467.94|4467.34|4468.69|4468.09|4467.19|4466.59|261
1631505300000|2021-09-13 03:55:00|4468.06|4467.46|4467.44|4466.84|4468.19|4467.59|4467.19|4466.59|144
1631505600000|2021-09-13 04:00:00|4466.94|4466.34|4467.19|4466.59|4467.19|4466.59|4466.94|4466.34|116
1631505900000|2021-09-13 04:05:00|4467.44|4466.84|4467.19|4466.59|4467.69|4467.09|4466.69|4466.09|400
1631506200000|2021-09-13 04:10:00|4466.94|4466.34|4466.94|4466.34|4467.44|4466.84|4466.94|4466.34|63
1631506500000|2021-09-13 04:15:00|4467.19|4466.59|4467.69|4467.09|4467.69|4467.09|4466.19|4465.59|156
1631506800000|2021-09-13 04:20:00|4467.94|4467.34|4467.44|4466.84|4468.19|4467.59|4467.44|4466.84|293
1631507100000|2021-09-13 04:25:00|4467.69|4467.09|4467.69|4467.09|4468.69|4468.09|4467.44|4466.84|238
1631507400000|2021-09-13 04:30:00|4467.44|4466.84|4466.94|4466.34|4467.69|4467.09|4465.81|4465.21|564
1631507700000|2021-09-13 04:35:00|4466.69|4466.09|4467.81|4467.21|4468.19|4467.59|4466.69|4466.09|236
1631508000000|2021-09-13 04:40:00|4467.69|4467.09|4466.44|4465.84|4467.94|4467.34|4466.44|4465.84|109
1631508300000|2021-09-13 04:45:00|4465.69|4465.09|4466.44|4465.84|4466.94|4466.34|4465.44|4464.84|314
1631508600000|2021-09-13 04:50:00|4466.19|4465.59|4465.69|4465.09|4466.44|4465.84|4465.44|4464.84|134
1631508900000|2021-09-13 04:55:00|4465.44|4464.84|4465.94|4465.34|4466.19|4465.59|4465.19|4464.59|115
1631509200000|2021-09-13 05:00:00|4466.19|4465.59|4463.94|4463.34|4466.94|4466.34|4463.31|4462.71|795
1631509500000|2021-09-13 05:05:00|4464.06|4463.46|4460.94|4460.34|4464.06|4463.46|4459.44|4458.84|1679
1631509800000|2021-09-13 05:10:00|4460.81|4460.21|4460.94|4460.34|4461.94|4461.34|4457.69|4457.09|1998
1631510100000|2021-09-13 05:15:00|4461.19|4460.59|4459.69|4459.09|4461.19|4460.59|4459.69|4459.09|435
1631510400000|2021-09-13 05:20:00|4459.94|4459.34|4461.19|4460.59|4461.44|4460.84|4459.94|4459.34|305
1631510700000|2021-09-13 05:25:00|4461.44|4460.84|4463.06|4462.46|4463.19|4462.59|4460.69|4460.09|535
1631511000000|2021-09-13 05:30:00|4462.94|4462.34|4461.94|4461.34|4463.44|4462.84|4461.69|4461.09|812
1631511300000|2021-09-13 05:35:00|4461.69|4461.09|4463.19|4462.59|4463.44|4462.84|4460.94|4460.34|657
1631511600000|2021-09-13 05:40:00|4463.44|4462.84|4463.69|4463.09|4464.69|4464.09|4463.19|4462.59|452
1631511900000|2021-09-13 05:45:00|4463.81|4463.21|4466.19|4465.59|4466.94|4466.34|4463.44|4462.84|641
1631512200000|2021-09-13 05:50:00|4465.94|4465.34|4467.44|4466.84|4467.69|4467.09|4465.69|4465.09|644
1631512500000|2021-09-13 05:55:00|4467.69|4467.09|4469.44|4468.84|4469.44|4468.84|4467.44|4466.84|537
1631512800000|2021-09-13 06:00:00|4469.19|4468.59|4472.94|4472.34|4473.19|4472.59|4468.94|4468.34|2237
1631513100000|2021-09-13 06:05:00|4472.69|4472.09|4474.31|4473.71|4474.69|4474.09|4471.94|4471.34|1022
1631513400000|2021-09-13 06:10:00|4474.19|4473.59|4474.19|4473.59|4474.94|4474.34|4473.69|4473.09|463
1631513700000|2021-09-13 06:15:00|4474.44|4473.84|4473.19|4472.59|4474.94|4474.34|4473.19|4472.59|481
1631514000000|2021-09-13 06:20:00|4473.44|4472.84|4473.44|4472.84|4473.94|4473.34|4473.19|4472.59|382
1631514300000|2021-09-13 06:25:00|4473.69|4473.09|4474.94|4474.34|4475.44|4474.84|4473.69|4473.09|662
1631514600000|2021-09-13 06:30:00|4475.19|4474.59|4475.44|4474.84|4476.44|4475.84|4474.69|4474.09|438
1631514900000|2021-09-13 06:35:00|4475.69|4475.09|4476.19|4475.59|4476.44|4475.84|4475.69|4475.09|651
1631515200000|2021-09-13 06:40:00|4476.31|4475.71|4477.94|4477.34|4478.69|4478.09|4476.19|4475.59|1377
1631515500000|2021-09-13 06:45:00|4477.44|4476.84|4477.94|4477.34|4478.44|4477.84|4477.44|4476.84|352
1631515800000|2021-09-13 06:50:00|4477.69|4477.09|4476.94|4476.34|4477.69|4477.09|4476.44|4475.84|719
1631516100000|2021-09-13 06:55:00|4477.19|4476.59|4476.69|4476.09|4477.44|4476.84|4476.69|4476.09|391
1631516400000|2021-09-13 07:00:00|4476.19|4475.59|4480.19|4479.59|4480.44|4479.84|4476.19|4475.59|1480
1631516700000|2021-09-13 07:05:00|4480.06|4479.46|4478.44|4477.84|4480.69|4480.09|4477.69|4477.09|1717
1631517000000|2021-09-13 07:10:00|4478.69|4478.09|4479.44|4478.84|4480.19|4479.59|4477.94|4477.34|771
1631517300000|2021-09-13 07:15:00|4479.19|4478.59|4477.69|4477.09|4480.69|4480.09|4477.19|4476.59|1350
1631517600000|2021-09-13 07:20:00|4477.56|4476.96|4479.19|4478.59|4480.19|4479.59|4477.44|4476.84|763
1631517900000|2021-09-13 07:25:00|4479.44|4478.84|4478.94|4478.34|4480.69|4480.09|4478.69|4478.09|2314
1631518200000|2021-09-13 07:30:00|4479.44|4478.84|4480.44|4479.84|4480.69|4480.09|4479.19|4478.59|1231
1631518500000|2021-09-13 07:35:00|4480.69|4480.09|4480.94|4480.34|4481.44|4480.84|4479.94|4479.34|2407
1631518800000|2021-09-13 07:40:00|4481.19|4480.59|4479.69|4479.09|4481.94|4481.34|4479.69|4479.09|959
1631519100000|2021-09-13 07:45:00|4479.94|4479.34|4479.44|4478.84|4481.31|4480.71|4478.94|4478.34|1477
1631519400000|2021-09-13 07:50:00|4479.69|4479.09|4479.19|4478.59|4480.44|4479.84|4479.19|4478.59|1377
1631519700000|2021-09-13 07:55:00|4479.31|4478.71|4477.94|4477.34|4479.69|4479.09|4477.69|4477.09|1875
1631520000000|2021-09-13 08:00:00|4478.19|4477.59|4479.19|4478.59|4480.44|4479.84|4477.94|4477.34|2349
1631520300000|2021-09-13 08:05:00|4479.44|4478.84|4480.44|4479.84|4481.94|4481.34|4479.44|4478.84|1088
1631520600000|2021-09-13 08:10:00|4480.56|4479.96|4480.69|4480.09|4481.94|4481.34|4480.31|4479.71|706
1631520900000|2021-09-13 08:15:00|4480.81|4480.21|4481.94|4481.34|4482.19|4481.59|4480.69|4480.09|1340
1631521200000|2021-09-13 08:20:00|4481.81|4481.21|4480.94|4480.34|4482.19|4481.59|4480.94|4480.34|2088
1631521500000|2021-09-13 08:25:00|4480.81|4480.21|4481.44|4480.84|4481.69|4481.09|4480.69|4480.09|379
1631521800000|2021-09-13 08:30:00|4481.69|4481.09|4479.94|4479.34|4481.94|4481.34|4479.94|4479.34|629
1631522100000|2021-09-13 08:35:00|4480.06|4479.46|4478.94|4478.34|4480.19|4479.59|4478.69|4478.09|1914
1631522400000|2021-09-13 08:40:00|4479.19|4478.59|4479.19|4478.59|4479.81|4479.21|4478.94|4478.34|541
1631522700000|2021-09-13 08:45:00|4479.06|4478.46|4478.44|4477.84|4479.44|4478.84|4477.44|4476.84|1801
1631523000000|2021-09-13 08:50:00|4478.19|4477.59|4478.19|4477.59|4478.69|4478.09|4477.94|4477.34|1539
1631523300000|2021-09-13 08:55:00|4478.31|4477.71|4478.94|4478.34|4479.19|4478.59|4477.94|4477.34|502
1631523600000|2021-09-13 09:00:00|4479.06|4478.46|4478.69|4478.09|4479.69|4479.09|4478.69|4478.09|761
1631523900000|2021-09-13 09:05:00|4478.81|4478.21|4478.69|4478.09|4479.19|4478.59|4478.44|4477.84|428
1631524200000|2021-09-13 09:10:00|4478.56|4477.96|4478.69|4478.09|4478.94|4478.34|4477.94|4477.34|205
1631524500000|2021-09-13 09:15:00|4478.44|4477.84|4478.69|4478.09|4479.69|4479.09|4478.44|4477.84|5064
1631524800000|2021-09-13 09:20:00|4478.81|4478.21|4479.94|4479.34|4480.69|4480.09|4478.69|4478.09|1273
1631525100000|2021-09-13 09:25:00|4480.06|4479.46|4480.19|4479.59|4480.44|4479.84|4479.19|4478.59|707
1631525400000|2021-09-13 09:30:00|4480.44|4479.84|4479.06|4478.46|4480.44|4479.84|4478.94|4478.34|1278
1631525700000|2021-09-13 09:35:00|4479.19|4478.59|4479.94|4479.34|4479.94|4479.34|4478.94|4478.34|2956
1631526000000|2021-09-13 09:40:00|4480.19|4479.59|4480.31|4479.71|4480.69|4480.09|4479.44|4478.84|3946
1631526300000|2021-09-13 09:45:00|4480.44|4479.84|4480.19|4479.59|4480.69|4480.09|4479.94|4479.34|5312
1631526600000|2021-09-13 09:50:00|4480.44|4479.84|4480.44|4479.84|4480.94|4480.34|4479.94|4479.34|9963
1631526900000|2021-09-13 09:55:00|4480.69|4480.09|4480.44|4479.84|4480.94|4480.34|4480.44|4479.84|607
1631527200000|2021-09-13 10:00:00|4480.56|4479.96|4481.19|4480.59|4481.44|4480.84|4480.44|4479.84|7086
1631527500000|2021-09-13 10:05:00|4481.31|4480.71|4482.44|4481.84|4483.19|4482.59|4480.69|4480.09|1301
1631527800000|2021-09-13 10:10:00|4482.56|4481.96|4482.44|4481.84|4482.94|4482.34|4481.69|4481.09|533
1631528100000|2021-09-13 10:15:00|4482.19|4481.59|4483.19|4482.59|4483.44|4482.84|4482.19|4481.59|3511
1631528400000|2021-09-13 10:20:00|4483.44|4482.84|4483.69|4483.09|4483.94|4483.34|4483.19|4482.59|9968
1631528700000|2021-09-13 10:25:00|4483.81|4483.21|4484.64|4484.04|4484.89|4484.29|4483.64|4483.04|2585
1631529000000|2021-09-13 10:30:00|4484.89|4484.29|4486.14|4485.54|4486.39|4485.79|4484.39|4483.79|3030
1631529300000|2021-09-13 10:35:00|4486.39|4485.79|4485.89|4485.29|4487.39|4486.79|4485.14|4484.54|3226
1631529600000|2021-09-13 10:40:00|4486.14|4485.54|4487.14|4486.54|4487.39|4486.79|4485.89|4485.29|1279
1631529900000|2021-09-13 10:45:00|4487.26|4486.66|4486.64|4486.04|4487.39|4486.79|4486.64|4486.04|743
1631530200000|2021-09-13 10:50:00|4486.89|4486.29|4486.14|4485.54|4486.89|4486.29|4485.39|4484.79|888
1631530500000|2021-09-13 10:55:00|4485.89|4485.29|4485.89|4485.29|4486.39|4485.79|4485.89|4485.29|1063
1631530800000|2021-09-13 11:00:00|4486.14|4485.54|4485.64|4485.04|4486.39|4485.79|4485.14|4484.54|1795
1631531100000|2021-09-13 11:05:00|4485.89|4485.29|4485.14|4484.54|4486.14|4485.54|4484.89|4484.29|1296
1631531400000|2021-09-13 11:10:00|4485.01|4484.41|4484.39|4483.79|4485.39|4484.79|4484.14|4483.54|2744
1631531700000|2021-09-13 11:15:00|4484.64|4484.04|4484.14|4483.54|4485.89|4485.29|4484.14|4483.54|1630
1631532000000|2021-09-13 11:20:00|4484.39|4483.79|4484.14|4483.54|4485.39|4484.79|4483.14|4482.54|2656
1631532300000|2021-09-13 11:25:00|4483.89|4483.29|4483.39|4482.79|4484.14|4483.54|4483.39|4482.79|1740
1631532600000|2021-09-13 11:30:00|4483.14|4482.54|4482.39|4481.79|4483.89|4483.29|4481.89|4481.29|2399
1631532900000|2021-09-13 11:35:00|4482.14|4481.54|4482.64|4482.04|4482.89|4482.29|4482.14|4481.54|17203
1631533200000|2021-09-13 11:40:00|4482.89|4482.29|4482.89|4482.29|4482.89|4482.29|4482.39|4481.79|3430
1631533500000|2021-09-13 11:45:00|4482.64|4482.04|4482.89|4482.29|4483.14|4482.54|4482.64|4482.04|6317
1631533800000|2021-09-13 11:50:00|4482.64|4482.04|4483.39|4482.79|4483.89|4483.29|4482.64|4482.04|2910
1631534100000|2021-09-13 11:55:00|4483.64|4483.04|4484.14|4483.54|4484.14|4483.54|4483.14|4482.54|5286
1631534400000|2021-09-13 12:00:00|4483.89|4483.29|4484.89|4484.29|4485.14|4484.54|4483.14|4482.54|5981
1631534700000|2021-09-13 12:05:00|4485.01|4484.41|4485.39|4484.79|4485.89|4485.29|4484.64|4484.04|7448
1631535000000|2021-09-13 12:10:00|4485.64|4485.04|4486.14|4485.54|4486.14|4485.54|4485.39|4484.79|3223
1631535300000|2021-09-13 12:15:00|4486.39|4485.79|4485.64|4485.04|4486.64|4486.04|4484.89|4484.29|3850
1631535600000|2021-09-13 12:20:00|4485.39|4484.79|4485.14|4484.54|4485.39|4484.79|4484.89|4484.29|6289
1631535900000|2021-09-13 12:25:00|4484.89|4484.29|4485.89|4485.29|4486.14|4485.54|4484.39|4483.79|3990
1631536200000|2021-09-13 12:30:00|4486.14|4485.54|4485.14|4484.54|4487.14|4486.54|4485.14|4484.54|5943
1631536500000|2021-09-13 12:35:00|4484.89|4484.29|4484.39|4483.79|4485.64|4485.04|4483.89|4483.29|5695
1631536800000|2021-09-13 12:40:00|4484.64|4484.04|4487.14|4486.54|4487.39|4486.79|4484.14|4483.54|6026
1631537100000|2021-09-13 12:45:00|4486.89|4486.29|4488.64|4488.04|4488.64|4488.04|4486.64|4486.04|11205
1631537400000|2021-09-13 12:50:00|4488.89|4488.29|4488.39|4487.79|4489.39|4488.79|4488.14|4487.54|8187
1631537700000|2021-09-13 12:55:00|4488.14|4487.54|4488.89|4488.29|4489.14|4488.54|4488.14|4487.54|4373
1631538000000|2021-09-13 13:00:00|4489.14|4488.54|4489.89|4489.29|4489.89|4489.29|4488.39|4487.79|8681
1631538300000|2021-09-13 13:05:00|4489.76|4489.16|4490.89|4490.29|4491.14|4490.54|4489.64|4489.04|6714
1631538600000|2021-09-13 13:10:00|4490.64|4490.04|4489.14|4488.54|4491.39|4490.79|4489.14|4488.54|8660
1631538900000|2021-09-13 13:15:00|4489.39|4488.79|4487.64|4487.04|4490.14|4489.54|4486.64|4486.04|12021
1631539200000|2021-09-13 13:20:00|4487.89|4487.29|4491.39|4490.79|4491.64|4491.04|4487.89|4487.29|11157
1631539500000|2021-09-13 13:25:00|4491.14|4490.54|4491.64|4491.04|4492.89|4492.29|4490.64|4490.04|30271
1631539800000|2021-09-13 13:30:00|4491.54|4491.14|4487.04|4486.64|4494.04|4493.64|4487.04|4486.64|55943
1631540100000|2021-09-13 13:35:00|4487.29|4486.89|4481.29|4480.89|4489.79|4489.39|4481.04|4480.64|56660
1631540400000|2021-09-13 13:40:00|4481.54|4481.14|4476.29|4475.89|4483.04|4482.64|4474.29|4473.89|64544
1631540700000|2021-09-13 13:45:00|4476.54|4476.14|4475.29|4474.89|4477.29|4476.89|4472.54|4472.14|39322
1631541000000|2021-09-13 13:50:00|4475.04|4474.64|4481.04|4480.64|4484.79|4484.39|4475.04|4474.64|49064
1631541300000|2021-09-13 13:55:00|4481.29|4480.89|4476.54|4476.14|4481.79|4481.39|4476.29|4475.89|50398
1631541600000|2021-09-13 14:00:00|4476.79|4476.39|4467.29|4466.89|4479.04|4478.64|4466.79|4466.39|65904
1631541900000|2021-09-13 14:05:00|4466.79|4466.39|4464.79|4464.39|4467.54|4467.14|4462.79|4462.39|43988
1631542200000|2021-09-13 14:10:00|4465.04|4464.64|4463.04|4462.64|4465.54|4465.14|4461.29|4460.89|33893
1631542500000|2021-09-13 14:15:00|4463.29|4462.89|4462.79|4462.39|4465.04|4464.64|4459.29|4458.89|85933
1631542800000|2021-09-13 14:20:00|4463.04|4462.64|4461.79|4461.39|4467.29|4466.89|4460.29|4459.89|35113
1631543100000|2021-09-13 14:25:00|4461.54|4461.14|4464.56|4464.16|4465.29|4464.89|4460.04|4459.64|30106
1631543400000|2021-09-13 14:30:00|4464.06|4463.66|4463.06|4462.66|4467.56|4467.16|4459.56|4459.16|44893
1631543700000|2021-09-13 14:35:00|4462.81|4462.41|4468.31|4467.91|4470.06|4469.66|4461.06|4460.66|43480
1631544000000|2021-09-13 14:40:00|4468.06|4467.66|4465.81|4465.41|4470.81|4470.41|4464.81|4464.41|28093
1631544300000|2021-09-13 14:45:00|4466.06|4465.66|4471.81|4471.41|4475.06|4474.66|4465.81|4465.41|32220
1631544600000|2021-09-13 14:50:00|4472.06|4471.66|4471.06|4470.66|4473.56|4473.16|4470.81|4470.41|22399
1631544900000|2021-09-13 14:55:00|4471.31|4470.91|4471.31|4470.91|4473.56|4473.16|4470.56|4470.16|21516
1631545200000|2021-09-13 15:00:00|4471.56|4471.16|4469.31|4468.91|4472.56|4472.16|4468.81|4468.41|22789
1631545500000|2021-09-13 15:05:00|4469.56|4469.16|4468.81|4468.41|4472.81|4472.41|4468.06|4467.66|20504
1631545800000|2021-09-13 15:10:00|4468.56|4468.16|4457.31|4456.91|4468.81|4468.41|4456.31|4455.91|56518
1631546100000|2021-09-13 15:15:00|4457.06|4456.66|4456.81|4456.41|4458.31|4457.91|4452.81|4452.41|39318
1631546400000|2021-09-13 15:20:00|4457.06|4456.66|4461.81|4461.41|4461.81|4461.41|4455.56|4455.16|39669
1631546700000|2021-09-13 15:25:00|4461.56|4461.16|4462.56|4462.16|4463.56|4463.16|4459.56|4459.16|24018
1631547000000|2021-09-13 15:30:00|4462.43|4462.03|4465.56|4465.16|4466.56|4466.16|4462.43|4462.03|16323
1631547300000|2021-09-13 15:35:00|4465.81|4465.41|4465.31|4464.91|4466.81|4466.41|4460.81|4460.41|15523
1631547600000|2021-09-13 15:40:00|4465.06|4464.66|4461.31|4460.91|4466.06|4465.66|4460.81|4460.41|24729
1631547900000|2021-09-13 15:45:00|4460.81|4460.41|4460.31|4459.91|4466.81|4466.41|4459.81|4459.41|28045
1631548200000|2021-09-13 15:50:00|4460.06|4459.66|4459.81|4459.41|4461.56|4461.16|4458.06|4457.66|12756
1631548500000|2021-09-13 15:55:00|4460.06|4459.66|4458.06|4457.66|4462.31|4461.91|4457.31|4456.91|20438
1631548800000|2021-09-13 16:00:00|4458.31|4457.91|4456.56|4456.16|4458.81|4458.41|4455.31|4454.91|25700
1631549100000|2021-09-13 16:05:00|4456.81|4456.41|4456.56|4456.16|4459.06|4458.66|4455.56|4455.16|16323
1631549400000|2021-09-13 16:10:00|4456.31|4455.91|4463.06|4462.66|4464.56|4464.16|4456.31|4455.91|33966
1631549700000|2021-09-13 16:15:00|4462.81|4462.41|4461.19|4460.79|4463.94|4463.54|4459.69|4459.29|14992
1631550000000|2021-09-13 16:20:00|4461.44|4461.04|4465.44|4465.04|4466.19|4465.79|4460.19|4459.79|18848
1631550300000|2021-09-13 16:25:00|4465.19|4464.79|4462.69|4462.29|4465.69|4465.29|4462.44|4462.04|13859
1631550600000|2021-09-13 16:30:00|4462.44|4462.04|4463.06|4462.66|4465.19|4464.79|4461.94|4461.54|22078
1631550900000|2021-09-13 16:35:00|4463.19|4462.79|4462.69|4462.29|4465.19|4464.79|4462.44|4462.04|10653
1631551200000|2021-09-13 16:40:00|4462.94|4462.54|4459.44|4459.04|4462.94|4462.54|4457.94|4457.54|19133
1631551500000|2021-09-13 16:45:00|4459.19|4458.79|4460.94|4460.54|4461.94|4461.54|4458.19|4457.79|8192
1631551800000|2021-09-13 16:50:00|4460.69|4460.29|4462.19|4461.79|4463.19|4462.79|4460.69|4460.29|11112
1631552100000|2021-09-13 16:55:00|4461.94|4461.54|4465.19|4464.79|4465.94|4465.54|4461.94|4461.54|11319
1631552400000|2021-09-13 17:00:00|4464.94|4464.54|4463.19|4462.79|4466.94|4466.54|4463.19|4462.79|16401
1631552700000|2021-09-13 17:05:00|4463.44|4463.04|4465.44|4465.04|4468.19|4467.79|4463.19|4462.79|10181
1631553000000|2021-09-13 17:10:00|4465.69|4465.29|4462.94|4462.54|4465.94|4465.54|4462.69|4462.29|7783
1631553300000|2021-09-13 17:15:00|4463.19|4462.79|4461.44|4461.04|4463.44|4463.04|4460.19|4459.79|8675
1631553600000|2021-09-13 17:20:00|4461.19|4460.79|4460.94|4460.54|4462.44|4462.04|4459.94|4459.54|7601
1631553900000|2021-09-13 17:25:00|4460.69|4460.29|4457.44|4457.04|4461.19|4460.79|4455.94|4455.54|11800
1631554200000|2021-09-13 17:30:00|4457.19|4456.79|4455.29|4454.89|4458.29|4457.89|4454.69|4454.29|13044
1631554500000|2021-09-13 17:35:00|4455.04|4454.64|4455.54|4455.14|4457.04|4456.64|4455.04|4454.64|8411
1631554800000|2021-09-13 17:40:00|4455.29|4454.89|4453.79|4453.39|4456.54|4456.14|4453.54|4453.14|12912
1631555100000|2021-09-13 17:45:00|4454.04|4453.64|4455.29|4454.89|4456.29|4455.89|4452.79|4452.39|10202
1631555400000|2021-09-13 17:50:00|4454.79|4454.39|4452.63|4452.23|4455.38|4454.98|4451.79|4451.39|12735
1631555700000|2021-09-13 17:55:00|4452.88|4452.48|4453.63|4453.23|4454.38|4453.98|4451.63|4451.23|19666
1631556000000|2021-09-13 18:00:00|4453.88|4453.48|4455.88|4455.48|4457.63|4457.23|4453.38|4452.98|13249
1631556300000|2021-09-13 18:05:00|4455.63|4455.23|4454.63|4454.23|4456.63|4456.23|4454.63|4454.23|7720
1631556600000|2021-09-13 18:10:00|4454.38|4453.98|4449.63|4449.23|4454.38|4453.98|4449.38|4448.98|16735
1631556900000|2021-09-13 18:15:00|4449.38|4448.98|4451.63|4451.23|4452|4451.6|4447.38|4446.98|15951
1631557200000|2021-09-13 18:20:00|4451.38|4450.98|4449.38|4448.98|4451.88|4451.48|4448.63|4448.23|17890
1631557500000|2021-09-13 18:25:00|4449.25|4448.85|4449.13|4448.73|4451.38|4450.98|4447.88|4447.48|16332
1631557800000|2021-09-13 18:30:00|4449.38|4448.98|4448.13|4447.73|4450.38|4449.98|4447.13|4446.73|10946
1631558100000|2021-09-13 18:35:00|4448|4447.6|4446.63|4446.23|4448.38|4447.98|4445.88|4445.48|17371
1631558400000|2021-09-13 18:40:00|4446.38|4445.98|4451.63|4451.23|4451.88|4451.48|4446.38|4445.98|12729
1631558700000|2021-09-13 18:45:00|4451.5|4451.1|4453.88|4453.48|4454.63|4454.23|4449.13|4448.73|15759
1631559000000|2021-09-13 18:50:00|4453.75|4453.35|4450.63|4450.23|4454.13|4453.73|4450.63|4450.23|9636
1631559300000|2021-09-13 18:55:00|4450.38|4449.98|4453.13|4452.73|4453.88|4453.48|4450.13|4449.73|12338
1631559600000|2021-09-13 19:00:00|4452.88|4452.48|4446.38|4445.98|4452.88|4452.48|4445.88|4445.48|23047
1631559900000|2021-09-13 19:05:00|4446.25|4445.85|4452.38|4451.98|4454.13|4453.73|4445.88|4445.48|24199
1631560200000|2021-09-13 19:10:00|4452.63|4452.23|4456.88|4456.48|4458.38|4457.98|4452.63|4452.23|24734
1631560500000|2021-09-13 19:15:00|4455.88|4455.48|4458.13|4457.73|4459.88|4459.48|4454.63|4454.23|23113
1631560800000|2021-09-13 19:20:00|4458.17|4457.77|4460.67|4460.27|4461.67|4461.27|4455.92|4455.52|15425
1631561100000|2021-09-13 19:25:00|4460.42|4460.02|4464.67|4464.27|4464.92|4464.52|4458.92|4458.52|15684
1631561400000|2021-09-13 19:30:00|4464.42|4464.02|4465.42|4465.02|4466.67|4466.27|4462.42|4462.02|16647
1631561700000|2021-09-13 19:35:00|4465.67|4465.27|4464.17|4463.77|4465.67|4465.27|4463.17|4462.77|16532
1631562000000|2021-09-13 19:40:00|4463.67|4463.27|4460.67|4460.27|4464.42|4464.02|4460.42|4460.02|18498
1631562300000|2021-09-13 19:45:00|4460.92|4460.52|4461.42|4461.02|4463.17|4462.77|4458.92|4458.52|20011
1631562600000|2021-09-13 19:50:00|4462.17|4461.77|4466.42|4466.02|4467.67|4467.27|4460.67|4460.27|32147
1631562900000|2021-09-13 19:55:00|4466.54|4466.14|4470.67|4470.27|4470.67|4470.27|4466.17|4465.77|58943
1631563200000|2021-09-13 20:00:00|4469.57|4469.17|4473.17|4472.57|4473.17|4472.57|4468.92|4468.32|28357
1631563500000|2021-09-13 20:05:00|4473.42|4472.82|4473.17|4472.57|4473.42|4472.82|4472.67|4472.07|7927
1631563800000|2021-09-13 20:10:00|4473.42|4472.82|4473.92|4473.32|4474.17|4473.57|4472.92|4472.32|10297
1631564100000|2021-09-13 20:15:00|4473.67|4473.07|4474.92|4474.32|4475.42|4474.82|4473.67|4473.07|2092
1631564400000|2021-09-13 20:20:00|4475.04|4474.44|4474.92|4474.32|4475.17|4474.57|4474.92|4474.32|2817
1631564700000|2021-09-13 20:25:00|4475.17|4474.57|4475.42|4474.82|4475.67|4475.07|4475.17|4474.57|4836
1631565000000|2021-09-13 20:30:00|4475.67|4475.07|4476.67|4476.07|4477.17|4476.57|4475.67|4475.07|4649
1631565300000|2021-09-13 20:35:00|4476.42|4475.82|4476.92|4476.32|4476.92|4476.32|4476.42|4475.82|1020
1631565600000|2021-09-13 20:40:00|||||||||473
1631565900000|2021-09-13 20:45:00|4477.17|4476.57|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|3964
1631566200000|2021-09-13 20:50:00|4477.17|4476.57|4476.92|4476.32|4477.17|4476.57|4476.92|4476.32|1341
1631566500000|2021-09-13 20:55:00|4476.67|4476.07|4476.79|4475.29|4476.81|4476.19|4475.79|4475.19|3390
1631566800000|2021-09-13 21:00:00|4476.53|4475.03|4476.57|4475.07|4476.57|4475.07|4476.42|4474.92|10
1631567100000|2021-09-13 21:05:00|4476.49|4474.99|4476.6|4475.1|4476.6|4475.1|4476.49|4474.99|0
1631567400000|2021-09-13 21:10:00|4476.68|4475.18|4476.68|4475.18|4476.68|4475.18|4476.57|4475.07|0
1631567700000|2021-09-13 21:15:00|4476.49|4474.99|4476.57|4475.07|4476.68|4475.18|4476.42|4474.92|0
1631568000000|2021-09-13 21:20:00|4476.53|4475.03|4476.46|4474.96|4476.53|4475.03|4476.35|4474.85|0
1631568300000|2021-09-13 21:25:00|4476.49|4474.99|4476.42|4474.92|4476.57|4475.07|4476.35|4474.85|0
1631568600000|2021-09-13 21:30:00|4476.57|4475.07|4476.35|4474.85|4476.57|4475.07|4476.35|4474.85|0
1631568900000|2021-09-13 21:35:00|4476.28|4474.78|4476.28|4474.78|4476.31|4474.81|4476.2|4474.7|0
1631569200000|2021-09-13 21:40:00|4476.35|4474.85|4476.39|4474.89|4476.49|4474.99|4476.24|4474.74|0
1631569500000|2021-09-13 21:45:00|4476.42|4474.92|4476.49|4474.99|4476.75|4475.25|4476.42|4474.92|0
1631569800000|2021-09-13 21:50:00|4476.57|4475.07|4476.46|4474.96|4476.6|4475.1|4476.42|4474.92|0
1631570100000|2021-09-13 21:55:00|4476.42|4474.92|4476.28|4474.78|4476.46|4474.96|4476.24|4474.74|0
1631570400000|2021-09-13 22:00:00|4475.29|4474.69|4474.17|4473.57|4476.04|4475.44|4473.92|4473.32|1392
1631570700000|2021-09-13 22:05:00|4474.42|4473.82|4474.17|4473.57|4474.42|4473.82|4473.92|4473.32|266
1631571000000|2021-09-13 22:10:00|4474.42|4473.82|4473.92|4473.32|4474.42|4473.82|4473.79|4473.19|283
1631571300000|2021-09-13 22:15:00|4474.17|4473.57|4475.17|4474.57|4475.29|4474.69|4473.67|4473.07|453
1631571600000|2021-09-13 22:20:00|4475.29|4474.69|4477.17|4476.57|4477.17|4476.57|4475.29|4474.69|943
1631571900000|2021-09-13 22:25:00|4477.42|4476.82|4477.17|4476.57|4477.42|4476.82|4476.67|4476.07|474
1631572200000|2021-09-13 22:30:00|4477.42|4476.82|4477.17|4476.57|4477.67|4477.07|4477.17|4476.57|268
1631572500000|2021-09-13 22:35:00|4476.92|4476.32|4477.92|4477.32|4478.17|4477.57|4476.92|4476.32|507
1631572800000|2021-09-13 22:40:00|4477.79|4477.19|4477.17|4476.57|4477.92|4477.32|4477.04|4476.44|360
1631573100000|2021-09-13 22:45:00|4477.42|4476.82|4477.67|4477.07|4477.92|4477.32|4477.42|4476.82|138
1631573400000|2021-09-13 22:50:00|4477.92|4477.32|4477.92|4477.32|4478.67|4478.07|4477.92|4477.32|226
1631573700000|2021-09-13 22:55:00|4477.67|4477.07|4477.17|4476.57|4477.92|4477.32|4476.92|4476.32|298
1631574000000|2021-09-13 23:00:00|4477.42|4476.82|4477.17|4476.57|4478.17|4477.57|4477.17|4476.57|851
1631574300000|2021-09-13 23:05:00|4476.92|4476.32|4476.92|4476.32|4477.42|4476.82|4476.42|4475.82|249
1631574600000|2021-09-13 23:10:00|4476.67|4476.07|4475.42|4474.82|4476.67|4476.07|4475.17|4474.57|790
1631574900000|2021-09-13 23:15:00|4475.67|4475.07|4475.17|4474.57|4475.67|4475.07|4474.92|4474.32|268
1631575200000|2021-09-13 23:20:00|4474.92|4474.32|4475.17|4474.57|4475.17|4474.57|4474.92|4474.32|44
1631575500000|2021-09-13 23:25:00|4475.29|4474.69|4475.92|4475.32|4476.17|4475.57|4475.29|4474.69|200
1631575800000|2021-09-13 23:30:00|4475.67|4475.07|4476.17|4475.57|4476.17|4475.57|4475.42|4474.82|195
1631576100000|2021-09-13 23:35:00|4475.92|4475.32|4475.17|4474.57|4475.92|4475.32|4474.92|4474.32|422
1631576400000|2021-09-13 23:40:00|4475.42|4474.82|4475.17|4474.57|4475.42|4474.82|4474.92|4474.32|269
1631576700000|2021-09-13 23:45:00|4475.04|4474.44|4475.67|4475.07|4475.67|4475.07|4474.92|4474.32|243
1631577000000|2021-09-13 23:50:00|4475.42|4474.82|4476.42|4475.82|4476.67|4476.07|4475.17|4474.57|258
1631577300000|2021-09-13 23:55:00|4476.67|4476.07|4476.17|4475.57|4476.67|4476.07|4475.92|4475.32|170
1631577600000|2021-09-14 00:00:00|4475.92|4475.32|4475.92|4475.32|4476.92|4476.32|4474.17|4473.57|997
1631577900000|2021-09-14 00:05:00|4475.67|4475.07|4474.67|4474.07|4476.17|4475.57|4473.67|4473.07|811
1631578200000|2021-09-14 00:10:00|4474.42|4473.82|4473.42|4472.82|4474.42|4473.82|4473.17|4472.57|1109
1631578500000|2021-09-14 00:15:00|4473.17|4472.57|4473.92|4473.32|4473.92|4473.32|4472.67|4472.07|855
1631578800000|2021-09-14 00:20:00|4473.67|4473.07|4473.42|4472.82|4474.17|4473.57|4472.92|4472.32|429
1631579100000|2021-09-14 00:25:00|4473.17|4472.57|4474.17|4473.57|4474.67|4474.07|4473.17|4472.57|840
1631579400000|2021-09-14 00:30:00|4474.42|4473.82|4474.67|4474.07|4475.42|4474.82|4474.17|4473.57|504
1631579700000|2021-09-14 00:35:00|4474.92|4474.32|4476.67|4476.07|4476.92|4476.32|4474.92|4474.32|743
1631580000000|2021-09-14 00:40:00|4476.54|4475.94|4475.67|4475.07|4477.17|4476.57|4475.67|4475.07|664
1631580300000|2021-09-14 00:45:00|4475.92|4475.32|4476.42|4475.82|4476.42|4475.82|4475.79|4475.19|146
1631580600000|2021-09-14 00:50:00|4476.17|4475.57|4475.42|4474.82|4476.42|4475.82|4475.17|4474.57|322
1631580900000|2021-09-14 00:55:00|4475.67|4475.07|4476.17|4475.57|4476.42|4475.82|4475.67|4475.07|200
1631581200000|2021-09-14 01:00:00|4476.42|4475.82|4476.92|4476.32|4477.67|4477.07|4476.17|4475.57|612
1631581500000|2021-09-14 01:05:00|4476.67|4476.07|4476.42|4475.82|4477.17|4476.57|4475.92|4475.32|496
1631581800000|2021-09-14 01:10:00|4476.67|4476.07|4476.42|4475.82|4477.42|4476.82|4476.17|4475.57|310
1631582100000|2021-09-14 01:15:00|4476.17|4475.57|4477.67|4477.07|4478.17|4477.57|4476.17|4475.57|574
1631582400000|2021-09-14 01:20:00|4477.42|4476.82|4478.67|4478.07|4478.67|4478.07|4477.42|4476.82|583
1631582700000|2021-09-14 01:25:00|4478.92|4478.32|4479.42|4478.82|4479.67|4479.07|4478.92|4478.32|961
1631583000000|2021-09-14 01:30:00|4479.67|4479.07|4479.92|4479.32|4480.92|4480.32|4478.42|4477.82|1291
1631583300000|2021-09-14 01:35:00|4479.67|4479.07|4480.67|4480.07|4481.17|4480.57|4479.42|4478.82|744
1631583600000|2021-09-14 01:40:00|4480.42|4479.82|4479.17|4478.57|4480.67|4480.07|4478.92|4478.32|656
1631583900000|2021-09-14 01:45:00|4479.04|4478.44|4478.42|4477.82|4479.67|4479.07|4478.17|4477.57|542
1631584200000|2021-09-14 01:50:00|4478.17|4477.57|4479.42|4478.82|4479.42|4478.82|4477.67|4477.07|617
1631584500000|2021-09-14 01:55:00|4479.17|4478.57|4479.17|4478.57|4479.67|4479.07|4478.42|4477.82|542
1631584800000|2021-09-14 02:00:00|4479.42|4478.82|4480.42|4479.82|4480.42|4479.82|4478.67|4478.07|819
1631585100000|2021-09-14 02:05:00|4480.17|4479.57|4480.17|4479.57|4480.67|4480.07|4479.42|4478.82|355
1631585400000|2021-09-14 02:10:00|4479.92|4479.32|4478.42|4477.82|4480.17|4479.57|4478.17|4477.57|824
1631585700000|2021-09-14 02:15:00|4478.67|4478.07|4479.67|4479.07|4479.67|4479.07|4477.92|4477.32|395
1631586000000|2021-09-14 02:20:00|4479.42|4478.82|4478.67|4478.07|4480.67|4480.07|4478.67|4478.07|569
1631586300000|2021-09-14 02:25:00|4478.92|4478.32|4476.92|4476.32|4479.17|4478.57|4476.42|4475.82|884
1631586600000|2021-09-14 02:30:00|4477.17|4476.57|4475.92|4475.32|4477.42|4476.82|4474.92|4474.32|841
1631586900000|2021-09-14 02:35:00|4476.17|4475.57|4476.42|4475.82|4476.42|4475.82|4475.67|4475.07|722
1631587200000|2021-09-14 02:40:00|4476.29|4475.69|4477.17|4476.57|4477.42|4476.82|4476.17|4475.57|495
1631587500000|2021-09-14 02:45:00|4476.92|4476.32|4477.17|4476.57|4477.42|4476.82|4476.67|4476.07|382
1631587800000|2021-09-14 02:50:00|4476.92|4476.32|4477.17|4476.57|4477.42|4476.82|4476.92|4476.32|315
1631588100000|2021-09-14 02:55:00|4476.92|4476.32|4475.92|4475.32|4477.42|4476.82|4475.67|4475.07|446
1631588400000|2021-09-14 03:00:00|4475.79|4475.19|4475.42|4474.82|4476.17|4475.57|4474.92|4474.32|550
1631588700000|2021-09-14 03:05:00|4475.17|4474.57|4475.92|4475.32|4476.67|4476.07|4475.17|4474.57|384
1631589000000|2021-09-14 03:10:00|4475.67|4475.07|4475.92|4475.32|4476.17|4475.57|4475.42|4474.82|333
1631589300000|2021-09-14 03:15:00|4476.04|4475.44|4476.17|4475.57|4476.42|4475.82|4475.42|4474.82|304
1631589600000|2021-09-14 03:20:00|4476.42|4475.82|4476.92|4476.32|4476.92|4476.32|4475.92|4475.32|289
1631589900000|2021-09-14 03:25:00|4476.67|4476.07|4477.17|4476.57|4477.42|4476.82|4476.67|4476.07|495
1631590200000|2021-09-14 03:30:00|4477.42|4476.82|4476.67|4476.07|4477.42|4476.82|4476.17|4475.57|3995
1631590500000|2021-09-14 03:35:00|4476.92|4476.32|4477.67|4477.07|4477.92|4477.32|4476.92|4476.32|752
1631590800000|2021-09-14 03:40:00|4477.92|4477.32|4477.67|4477.07|4478.42|4477.82|4477.42|4476.82|399
1631591100000|2021-09-14 03:45:00|4477.92|4477.32|4477.92|4477.32|4478.17|4477.57|4477.67|4477.07|136
1631591400000|2021-09-14 03:50:00|4477.67|4477.07|4477.92|4477.32|4477.92|4477.32|4477.42|4476.82|185
1631591700000|2021-09-14 03:55:00|4477.79|4477.19|4478.17|4477.57|4478.67|4478.07|4477.67|4477.07|255
1631592000000|2021-09-14 04:00:00|4477.92|4477.32|4477.67|4477.07|4478.17|4477.57|4477.42|4476.82|311
1631592300000|2021-09-14 04:05:00|4477.42|4476.82|4476.92|4476.32|4477.42|4476.82|4476.92|4476.32|147
1631592600000|2021-09-14 04:10:00|4477.17|4476.57|4476.67|4476.07|4477.42|4476.82|4476.17|4475.57|566
1631592900000|2021-09-14 04:15:00|4476.79|4476.19|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|151
1631593200000|2021-09-14 04:20:00|4476.67|4476.07|4476.92|4476.32|4476.92|4476.32|4476.67|4476.07|73
1631593500000|2021-09-14 04:25:00|4476.67|4476.07|4477.42|4476.82|4477.42|4476.82|4476.67|4476.07|163
1631593800000|2021-09-14 04:30:00|4477.67|4477.07|4478.17|4477.57|4478.17|4477.57|4477.17|4476.57|210
1631594100000|2021-09-14 04:35:00|4477.92|4477.32|4478.17|4477.57|4478.67|4478.07|4477.92|4477.32|263
1631594400000|2021-09-14 04:40:00|4477.92|4477.32|4477.92|4477.32|4478.17|4477.57|4477.42|4476.82|186
1631594700000|2021-09-14 04:45:00|4477.79|4477.19|4477.42|4476.82|4477.92|4477.32|4477.17|4476.57|127
1631595000000|2021-09-14 04:50:00|4477.67|4477.07|4477.92|4477.32|4477.92|4477.32|4477.17|4476.57|194
1631595300000|2021-09-14 04:55:00|4477.67|4477.07|4477.67|4477.07|4478.17|4477.57|4477.67|4477.07|212
1631595600000|2021-09-14 05:00:00|4477.79|4477.19|4478.92|4478.32|4479.42|4478.82|4477.17|4476.57|601
1631595900000|2021-09-14 05:05:00|4478.67|4478.07|4477.67|4477.07|4478.67|4478.07|4477.42|4476.82|406
1631596200000|2021-09-14 05:10:00|4477.92|4477.32|4478.17|4477.57|4478.17|4477.57|4476.92|4476.32|878
1631596500000|2021-09-14 05:15:00|4477.92|4477.32|4476.67|4476.07|4478.42|4477.82|4476.67|4476.07|1103
1631596800000|2021-09-14 05:20:00|4476.92|4476.32|4479.42|4478.82|4479.67|4479.07|4476.92|4476.32|1036
1631597100000|2021-09-14 05:25:00|4479.67|4479.07|4479.67|4479.07|4480.42|4479.82|4479.42|4478.82|477
1631597400000|2021-09-14 05:30:00|4479.79|4479.19|4477.92|4477.32|4479.92|4479.32|4477.42|4476.82|1049
1631597700000|2021-09-14 05:35:00|4478.17|4477.57|4478.92|4478.32|4478.92|4478.32|4478.17|4477.57|335
1631598000000|2021-09-14 05:40:00|4478.67|4478.07|4477.42|4476.82|4478.92|4478.32|4476.42|4475.82|573
1631598300000|2021-09-14 05:45:00|4477.17|4476.57|4478.67|4478.07|4478.67|4478.07|4477.17|4476.57|437
1631598600000|2021-09-14 05:50:00|4478.42|4477.82|4477.42|4476.82|4478.67|4478.07|4477.17|4476.57|360
1631598900000|2021-09-14 05:55:00|4477.17|4476.57|4476.92|4476.32|4477.67|4477.07|4476.92|4476.32|963
1631599200000|2021-09-14 06:00:00|4476.42|4475.82|4473.92|4473.32|4477.42|4476.82|4473.67|4473.07|1963
1631599500000|2021-09-14 06:05:00|4473.42|4472.82|4474.67|4474.07|4475.17|4474.57|4473.17|4472.57|1598
1631599800000|2021-09-14 06:10:00|4474.42|4473.82|4472.67|4472.07|4474.42|4473.82|4472.42|4471.82|1642
1631600100000|2021-09-14 06:15:00|4472.42|4471.82|4474.17|4473.57|4474.67|4474.07|4472.42|4471.82|1385
1631600400000|2021-09-14 06:20:00|4474.42|4473.82|4476.17|4475.57|4476.42|4475.82|4473.92|4473.32|794
1631600700000|2021-09-14 06:25:00|4475.92|4475.32|4475.92|4475.32|4476.17|4475.57|4474.92|4474.32|890
1631601000000|2021-09-14 06:30:00|4475.67|4475.07|4474.67|4474.07|4475.92|4475.32|4474.42|4473.82|358
1631601300000|2021-09-14 06:35:00|4474.92|4474.32|4471.67|4471.07|4474.92|4474.32|4471.67|4471.07|1347
1631601600000|2021-09-14 06:40:00|4471.92|4471.32|4470.92|4470.32|4472.42|4471.82|4470.67|4470.07|1440
1631601900000|2021-09-14 06:45:00|4471.17|4470.57|4471.92|4471.32|4472.92|4472.32|4470.92|4470.32|1050
1631602200000|2021-09-14 06:50:00|4471.67|4471.07|4470.67|4470.07|4471.92|4471.32|4470.42|4469.82|1202
1631602500000|2021-09-14 06:55:00|4470.42|4469.82|4468.92|4468.32|4470.42|4469.82|4468.67|4468.07|2791
1631602800000|2021-09-14 07:00:00|4468.67|4468.07|4469.67|4469.07|4471.42|4470.82|4467.67|4467.07|4340
1631603100000|2021-09-14 07:05:00|4469.42|4468.82|4471.92|4471.32|4472.17|4471.57|4469.17|4468.57|2011
1631603400000|2021-09-14 07:10:00|4472.17|4471.57|4466.54|4465.94|4472.67|4472.07|4466.54|4465.94|2342
1631603700000|2021-09-14 07:15:00|4466.67|4466.07|4468.92|4468.32|4468.92|4468.32|4465.42|4464.82|4835
1631604000000|2021-09-14 07:20:00|4469.17|4468.57|4463.92|4463.32|4469.17|4468.57|4463.42|4462.82|5291
1631604300000|2021-09-14 07:25:00|4464.17|4463.57|4465.92|4465.32|4465.92|4465.32|4463.67|4463.07|7488
1631604600000|2021-09-14 07:30:00|4465.67|4465.07|4462.92|4462.32|4466.42|4465.82|4462.67|4462.07|5211
1631604900000|2021-09-14 07:35:00|4462.79|4462.19|4464.17|4463.57|4464.17|4463.57|4462.67|4462.07|3064
1631605200000|2021-09-14 07:40:00|4463.92|4463.32|4462.67|4462.07|4464.17|4463.57|4462.67|4462.07|3011
1631605500000|2021-09-14 07:45:00|4462.92|4462.32|4465.17|4464.57|4465.17|4464.57|4462.67|4462.07|6293
1631605800000|2021-09-14 07:50:00|4464.92|4464.32|4467.92|4467.32|4468.17|4467.57|4464.79|4464.19|2490
1631606100000|2021-09-14 07:55:00|4468.17|4467.57|4470.17|4469.57|4470.42|4469.82|4467.67|4467.07|2592
1631606400000|2021-09-14 08:00:00|4469.92|4469.32|4470.42|4469.82|4472.42|4471.82|4469.42|4468.82|3461
1631606700000|2021-09-14 08:05:00|4470.67|4470.07|4470.67|4470.07|4471.67|4471.07|4469.42|4468.82|4341
1631607000000|2021-09-14 08:10:00|4470.92|4470.32|4470.92|4470.32|4471.67|4471.07|4470.17|4469.57|3651
1631607300000|2021-09-14 08:15:00|4470.79|4470.19|4467.67|4467.07|4470.92|4470.32|4467.42|4466.82|2029
1631607600000|2021-09-14 08:20:00|4467.54|4466.94|4470.42|4469.82|4470.42|4469.82|4467.17|4466.57|3896
1631607900000|2021-09-14 08:25:00|4470.17|4469.57|4473.17|4472.57|4473.42|4472.82|4470.17|4469.57|5110
1631608200000|2021-09-14 08:30:00|4473.42|4472.82|4474.92|4474.32|4474.92|4474.32|4473.42|4472.82|3690
1631608500000|2021-09-14 08:35:00|4475.17|4474.57|4477.17|4476.57|4477.67|4477.07|4475.17|4474.57|5002
1631608800000|2021-09-14 08:40:00|4476.92|4476.32|4476.67|4476.07|4477.67|4477.07|4476.17|4475.57|2572
1631609100000|2021-09-14 08:45:00|4476.54|4475.94|4474.67|4474.07|4476.54|4475.94|4474.67|4474.07|4366
1631609400000|2021-09-14 08:50:00|4474.92|4474.32|4475.67|4475.07|4475.67|4475.07|4474.67|4474.07|3190
1631609700000|2021-09-14 08:55:00|4475.92|4475.32|4475.42|4474.82|4476.67|4476.07|4475.42|4474.82|3733
1631610000000|2021-09-14 09:00:00|4475.67|4475.07|4474.92|4474.32|4476.17|4475.57|4474.42|4473.82|3107
1631610300000|2021-09-14 09:05:00|4474.67|4474.07|4475.92|4475.32|4476.17|4475.57|4474.67|4474.07|2015
1631610600000|2021-09-14 09:10:00|4476.17|4475.57|4476.92|4476.32|4477.42|4476.82|4475.92|4475.32|2272
1631610900000|2021-09-14 09:15:00|4476.79|4476.19|4476.92|4476.32|4477.42|4476.82|4475.92|4475.32|4508
1631611200000|2021-09-14 09:20:00|4477.17|4476.57|4475.42|4474.82|4477.17|4476.57|4475.42|4474.82|1967
1631611500000|2021-09-14 09:25:00|4475.67|4475.07|4475.17|4474.57|4475.92|4475.32|4475.17|4474.57|2009
1631611800000|2021-09-14 09:30:00|4475.42|4474.82|4475.17|4474.57|4475.42|4474.82|4474.67|4474.07|3951
1631612100000|2021-09-14 09:35:00|4474.67|4474.07|4474.42|4473.82|4474.92|4474.32|4474.17|4473.57|2582
1631612400000|2021-09-14 09:40:00|4474.17|4473.57|4473.42|4472.82|4474.42|4473.82|4472.42|4471.82|2561
1631612700000|2021-09-14 09:45:00|4473.67|4473.07|4472.92|4472.32|4473.67|4473.07|4472.92|4472.32|1686
1631613000000|2021-09-14 09:50:00|4472.67|4472.07|4471.67|4471.07|4472.67|4472.07|4470.92|4470.32|6407
1631613300000|2021-09-14 09:55:00|4471.42|4470.82|4471.17|4470.57|4471.67|4471.07|4471.17|4470.57|6169
1631613600000|2021-09-14 10:00:00|4470.92|4470.32|4471.42|4470.82|4471.42|4470.82|4469.92|4469.32|1565
1631613900000|2021-09-14 10:05:00|4471.54|4470.94|4471.92|4471.32|4472.42|4471.82|4471.42|4470.82|1016
1631614200000|2021-09-14 10:10:00|4472.04|4471.44|4474.42|4473.82|4474.42|4473.82|4471.92|4471.32|1589
1631614500000|2021-09-14 10:15:00|4474.17|4473.57|4474.42|4473.82|4475.17|4474.57|4473.92|4473.32|1946
1631614800000|2021-09-14 10:20:00|4474.67|4474.07|4473.92|4473.32|4474.67|4474.07|4473.92|4473.32|2423
1631615100000|2021-09-14 10:25:00|4474.17|4473.57|4475.17|4474.57|4475.17|4474.57|4474.17|4473.57|942
1631615400000|2021-09-14 10:30:00|4475.42|4474.82|4475.17|4474.57|4475.67|4475.07|4474.92|4474.32|1451
1631615700000|2021-09-14 10:35:00|4475.42|4474.82|4475.17|4474.57|4475.42|4474.82|4474.92|4474.32|770
1631616000000|2021-09-14 10:40:00|4474.92|4474.32|4474.67|4474.07|4475.67|4475.07|4474.42|4473.82|1361
1631616300000|2021-09-14 10:45:00|4474.42|4473.82|4473.67|4473.07|4474.92|4474.32|4473.67|4473.07|1798
1631616600000|2021-09-14 10:50:00|4473.42|4472.82|4472.42|4471.82|4473.67|4473.07|4472.42|4471.82|1335
1631616900000|2021-09-14 10:55:00|4472.67|4472.07|4473.17|4472.57|4473.42|4472.82|4471.92|4471.32|5151
1631617200000|2021-09-14 11:00:00|4472.92|4472.32|4473.17|4472.57|4473.42|4472.82|4472.67|4472.07|1281
1631617500000|2021-09-14 11:05:00|4472.92|4472.32|4471.92|4471.32|4472.92|4472.32|4471.42|4470.82|5292
1631617800000|2021-09-14 11:10:00|4471.67|4471.07|4471.42|4470.82|4471.92|4471.32|4471.17|4470.57|1423
1631618100000|2021-09-14 11:15:00|4471.67|4471.07|4471.67|4471.07|4472.17|4471.57|4471.17|4470.57|2790
1631618400000|2021-09-14 11:20:00|4471.92|4471.32|4471.42|4470.82|4471.92|4471.32|4471.17|4470.57|3190
1631618700000|2021-09-14 11:25:00|4471.17|4470.57|4470.42|4469.82|4471.92|4471.32|4470.17|4469.57|1836
1631619000000|2021-09-14 11:30:00|4470.17|4469.57|4471.92|4471.32|4472.42|4471.82|4469.92|4469.32|1496
1631619300000|2021-09-14 11:35:00|4472.17|4471.57|4471.17|4470.57|4472.42|4471.82|4471.17|4470.57|2139
1631619600000|2021-09-14 11:40:00|4471.04|4470.44|4469.79|4469.19|4472.17|4471.57|4469.67|4469.07|1714
1631619900000|2021-09-14 11:45:00|4469.67|4469.07|4466.92|4466.32|4469.67|4469.07|4466.92|4466.32|2720
1631620200000|2021-09-14 11:50:00|4466.67|4466.07|4462.92|4462.32|4466.67|4466.07|4461.67|4461.07|5706
1631620500000|2021-09-14 11:55:00|4463.17|4462.57|4464.42|4463.82|4464.92|4464.32|4462.17|4461.57|2714
1631620800000|2021-09-14 12:00:00|4464.67|4464.07|4466.17|4465.57|4466.17|4465.57|4462.42|4461.82|2942
1631621100000|2021-09-14 12:05:00|4465.92|4465.32|4464.92|4464.32|4466.17|4465.57|4464.17|4463.57|1897
1631621400000|2021-09-14 12:10:00|4465.17|4464.57|4465.17|4464.57|4465.42|4464.82|4463.42|4462.82|1599
1631621700000|2021-09-14 12:15:00|4465.29|4464.69|4466.42|4465.82|4467.17|4466.57|4465.17|4464.57|12937
1631622000000|2021-09-14 12:20:00|4466.17|4465.57|4466.17|4465.57|4466.67|4466.07|4465.92|4465.32|1937
1631622300000|2021-09-14 12:25:00|4466.42|4465.82|4466.92|4466.32|4467.42|4466.82|4465.67|4465.07|1584
1631622600000|2021-09-14 12:30:00|4466.79|4466.19|4484.42|4483.82|4486.17|4485.57|4466.79|4466.19|32922
1631622900000|2021-09-14 12:35:00|4484.67|4484.07|4484.67|4484.07|4489.17|4488.57|4484.17|4483.57|18089
1631623200000|2021-09-14 12:40:00|4484.92|4484.32|4485.17|4484.57|4487.67|4487.07|4484.92|4484.32|7829
1631623500000|2021-09-14 12:45:00|4485.42|4484.82|4485.42|4484.82|4486.92|4486.32|4484.92|4484.32|8006
1631623800000|2021-09-14 12:50:00|4484.92|4484.32|4484.92|4484.32|4486.67|4486.07|4484.67|4484.07|4320
1631624100000|2021-09-14 12:55:00|4484.67|4484.07|4481.92|4481.32|4485.67|4485.07|4480.42|4479.82|10762
1631624400000|2021-09-14 13:00:00|4482.17|4481.57|4483.42|4482.82|4484.67|4484.07|4482.17|4481.57|5471
1631624700000|2021-09-14 13:05:00|4483.17|4482.57|4482.42|4481.82|4483.92|4483.32|4482.17|4481.57|4786
1631625000000|2021-09-14 13:10:00|4482.67|4482.07|4483.92|4483.32|4483.92|4483.32|4482.42|4481.82|2313
1631625300000|2021-09-14 13:15:00|4483.67|4483.07|4484.17|4483.57|4485.67|4485.07|4483.67|4483.07|13661
1631625600000|2021-09-14 13:20:00|4483.92|4483.32|4485.42|4484.82|4485.67|4485.07|4483.92|4483.32|7752
1631625900000|2021-09-14 13:25:00|4485.17|4484.57|4484.92|4484.32|4486.17|4485.57|4483.92|4483.32|9059
1631626200000|2021-09-14 13:30:00|4484.82|4484.42|4480.32|4479.92|4486.57|4486.17|4479.32|4478.92|59610
1631626500000|2021-09-14 13:35:00|4480.57|4480.17|4478.82|4478.42|4484.69|4484.29|4478.57|4478.17|35421
1631626800000|2021-09-14 13:40:00|4478.57|4478.17|4478.82|4478.42|4481.32|4480.92|4476.57|4476.17|39630
1631627100000|2021-09-14 13:45:00|4479.07|4478.67|4474.57|4474.17|4479.32|4478.92|4474.57|4474.17|29999
1631627400000|2021-09-14 13:50:00|4474.32|4473.92|4468.32|4467.92|4476.32|4475.92|4467.57|4467.17|40679
1631627700000|2021-09-14 13:55:00|4468.07|4467.67|4464.07|4463.67|4469.32|4468.92|4463.32|4462.92|48991
1631628000000|2021-09-14 14:00:00|4464.32|4463.92|4460.07|4459.67|4464.32|4463.92|4455.57|4455.17|53534
1631628300000|2021-09-14 14:05:00|4459.82|4459.42|4463.57|4463.17|4464.32|4463.92|4459.57|4459.17|36746
1631628600000|2021-09-14 14:10:00|4463.72|4463.32|4458.22|4457.82|4463.72|4463.32|4458.22|4457.82|34400
1631628900000|2021-09-14 14:15:00|4457.97|4457.57|4461.22|4460.82|4462.72|4462.32|4456.72|4456.32|24969
1631629200000|2021-09-14 14:20:00|4461.47|4461.07|4457.47|4457.07|4463.47|4463.07|4457.22|4456.82|44568
1631629500000|2021-09-14 14:25:00|4457.34|4456.94|4461.72|4461.32|4461.72|4461.32|4454.72|4454.32|28200
1631629800000|2021-09-14 14:30:00|4461.47|4461.07|4459.47|4459.07|4462.22|4461.82|4457.47|4457.07|29903
1631630100000|2021-09-14 14:35:00|4459.22|4458.82|4451.72|4451.32|4461.22|4460.82|4451.47|4451.07|35044
1631630400000|2021-09-14 14:40:00|4451.47|4451.07|4452.97|4452.57|4454.72|4454.32|4450.72|4450.32|24484
1631630700000|2021-09-14 14:45:00|4452.72|4452.32|4452.72|4452.32|4455.72|4455.32|4451.72|4451.32|28722
1631631000000|2021-09-14 14:50:00|4453.22|4452.82|4453.47|4453.07|4454.97|4454.57|4449.97|4449.57|22059
1631631300000|2021-09-14 14:55:00|4453.22|4452.82|4452.72|4452.32|4454.22|4453.82|4449.22|4448.82|21928
1631631600000|2021-09-14 15:00:00|4452.97|4452.57|4454.72|4454.32|4456.47|4456.07|4452.72|4452.32|15235
1631631900000|2021-09-14 15:05:00|4454.47|4454.07|4457.47|4457.07|4458.22|4457.82|4454.22|4453.82|26714
1631632200000|2021-09-14 15:10:00|4457.72|4457.32|4458.72|4458.32|4460.47|4460.07|4456.47|4456.07|17967
1631632500000|2021-09-14 15:15:00|4458.97|4458.57|4455.97|4455.57|4459.97|4459.57|4455.72|4455.32|13568
1631632800000|2021-09-14 15:20:00|4456.22|4455.82|4459.47|4459.07|4459.97|4459.57|4456.22|4455.82|17791
1631633100000|2021-09-14 15:25:00|4459.22|4458.82|4460.22|4459.82|4460.72|4460.32|4458.22|4457.82|10134
1631633400000|2021-09-14 15:30:00|4459.97|4459.57|4459.47|4459.07|4461.72|4461.32|4458.47|4458.07|22548
1631633700000|2021-09-14 15:35:00|4459.72|4459.32|4461.47|4461.07|4462.22|4461.82|4458.22|4457.82|26368
1631634000000|2021-09-14 15:40:00|4461.72|4461.32|4462.72|4462.32|4462.97|4462.57|4461.22|4460.82|14702
1631634300000|2021-09-14 15:45:00|4462.47|4462.07|4462.47|4462.07|4462.97|4462.57|4459.72|4459.32|12288
1631634600000|2021-09-14 15:50:00|4462.22|4461.82|4458.22|4457.82|4462.47|4462.07|4457.97|4457.57|10931
1631634900000|2021-09-14 15:55:00|4458.47|4458.07|4463.47|4463.07|4463.47|4463.07|4458.22|4457.82|9067
1631635200000|2021-09-14 16:00:00|4463.22|4462.82|4465.72|4465.32|4465.97|4465.57|4462.72|4462.32|16825
1631635500000|2021-09-14 16:05:00|4465.97|4465.57|4464.97|4464.57|4465.97|4465.57|4464.22|4463.82|7337
1631635800000|2021-09-14 16:10:00|4464.72|4464.32|4464.47|4464.07|4464.97|4464.57|4462.97|4462.57|9403
1631636100000|2021-09-14 16:15:00|4464.59|4464.19|4462.47|4462.07|4464.72|4464.32|4462.47|4462.07|10889
1631636400000|2021-09-14 16:20:00|4462.22|4461.82|4461.47|4461.07|4463.22|4462.82|4461.47|4461.07|9197
1631636700000|2021-09-14 16:25:00|4461.72|4461.32|4461.97|4461.57|4462.72|4462.32|4461.22|4460.82|8859
1631637000000|2021-09-14 16:30:00|4461.72|4461.32|4460.47|4460.07|4461.97|4461.57|4459.22|4458.82|15608
1631637300000|2021-09-14 16:35:00|4460.72|4460.32|4458.22|4457.82|4461.47|4461.07|4458.22|4457.82|11129
1631637600000|2021-09-14 16:40:00|4458.47|4458.07|4454.72|4454.32|4458.47|4458.07|4453.72|4453.32|23964
1631637900000|2021-09-14 16:45:00|4454.47|4454.07|4454.24|4453.84|4456.24|4455.84|4453.47|4453.07|16911
1631638200000|2021-09-14 16:50:00|4453.99|4453.59|4454.24|4453.84|4454.74|4454.34|4453.24|4452.84|10937
1631638500000|2021-09-14 16:55:00|4453.99|4453.59|4452.24|4451.84|4454.24|4453.84|4451.36|4450.96|25350
1631638800000|2021-09-14 17:00:00|4451.99|4451.59|4450.74|4450.34|4454.74|4454.34|4450.74|4450.34|15427
1631639100000|2021-09-14 17:05:00|4450.99|4450.59|4445.24|4444.84|4451.49|4451.09|4444.99|4444.59|26440
1631639400000|2021-09-14 17:10:00|4445.36|4444.96|4445.99|4445.59|4447.74|4447.34|4443.99|4443.59|16501
1631639700000|2021-09-14 17:15:00|4445.74|4445.34|4449.99|4449.59|4450.24|4449.84|4445.49|4445.09|16046
1631640000000|2021-09-14 17:20:00|4450.24|4449.84|4450.74|4450.34|4451.99|4451.59|4449.99|4449.59|16433
1631640300000|2021-09-14 17:25:00|4450.99|4450.59|4452.24|4451.84|4452.49|4452.09|4450.74|4450.34|16899
1631640600000|2021-09-14 17:30:00|4451.99|4451.59|4448.74|4448.34|4452.24|4451.84|4447.99|4447.59|16175
1631640900000|2021-09-14 17:35:00|4448.99|4448.59|4451.99|4451.59|4452.49|4452.09|4447.74|4447.34|13269
1631641200000|2021-09-14 17:40:00|4452.24|4451.84|4454.24|4453.84|4454.49|4454.09|4450.99|4450.59|7636
1631641500000|2021-09-14 17:45:00|4454.49|4454.09|4452.74|4452.34|4454.74|4454.34|4452.49|4452.09|6525
1631641800000|2021-09-14 17:50:00|4452.99|4452.59|4454.49|4454.09|4455.49|4455.09|4452.24|4451.84|7754
1631642100000|2021-09-14 17:55:00|4454.74|4454.34|4453.49|4453.09|4455.49|4455.09|4452.99|4452.59|8157
1631642400000|2021-09-14 18:00:00|4453.61|4453.21|4451.99|4451.59|4453.74|4453.34|4451.49|4451.09|9026
1631642700000|2021-09-14 18:05:00|4452.24|4451.84|4450.24|4449.84|4454.49|4454.09|4449.99|4449.59|13241
1631643000000|2021-09-14 18:10:00|4449.99|4449.59|4449.24|4448.84|4450.74|4450.34|4448.49|4448.09|12585
1631643300000|2021-09-14 18:15:00|4448.99|4448.59|4444.99|4444.59|4448.99|4448.59|4444.99|4444.59|13061
1631643600000|2021-09-14 18:20:00|4445.24|4444.84|4444.24|4443.84|4445.49|4445.09|4441.49|4441.09|17013
1631643900000|2021-09-14 18:25:00|4443.99|4443.59|4443.24|4442.84|4444.49|4444.09|4441.49|4441.09|12722
1631644200000|2021-09-14 18:30:00|4442.99|4442.59|4439.61|4439.21|4443.24|4442.84|4439.49|4439.09|17230
1631644500000|2021-09-14 18:35:00|4439.49|4439.09|4439.99|4439.59|4441.24|4440.84|4437.74|4437.34|19724
1631644800000|2021-09-14 18:40:00|4440.24|4439.84|4442.24|4441.84|4442.74|4442.34|4439.99|4439.59|14615
1631645100000|2021-09-14 18:45:00|4441.99|4441.59|4437.74|4437.34|4441.99|4441.59|4437.24|4436.84|12902
1631645400000|2021-09-14 18:50:00|4437.99|4437.59|4440.74|4440.34|4440.74|4440.34|4435.49|4435.09|22032
1631645700000|2021-09-14 18:55:00|4440.61|4440.21|4444.24|4443.84|4444.99|4444.59|4439.74|4439.34|20818
1631646000000|2021-09-14 19:00:00|4443.99|4443.59|4442.99|4442.59|4444.49|4444.09|4441.99|4441.59|22497
1631646300000|2021-09-14 19:05:00|4442.74|4442.34|4442.74|4442.34|4445.99|4445.59|4442.49|4442.09|17612
1631646600000|2021-09-14 19:10:00|4442.99|4442.59|4441.24|4440.84|4444.49|4444.09|4440.74|4440.34|17560
1631646900000|2021-09-14 19:15:00|4441.49|4441.09|4438.49|4438.09|4441.99|4441.59|4437.74|4437.34|23012
1631647200000|2021-09-14 19:20:00|4438.45|4438.05|4439.2|4438.8|4443.45|4443.05|4437.45|4437.05|16578
1631647500000|2021-09-14 19:25:00|4439.32|4438.92|4437.7|4437.3|4440.7|4440.3|4437.2|4436.8|14095
1631647800000|2021-09-14 19:30:00|4437.45|4437.05|4438.95|4438.55|4439.95|4439.55|4436.2|4435.8|18544
1631648100000|2021-09-14 19:35:00|4438.7|4438.3|4439.45|4439.05|4439.45|4439.05|4436.2|4435.8|16914
1631648400000|2021-09-14 19:40:00|4438.95|4438.55|4439.95|4439.55|4441.7|4441.3|4437.45|4437.05|21816
1631648700000|2021-09-14 19:45:00|4440.2|4439.8|4437.7|4437.3|4443.95|4443.55|4436.45|4436.05|24855
1631649000000|2021-09-14 19:50:00|4436.95|4436.55|4443.45|4443.05|4446.2|4445.8|4435.95|4435.55|37127
1631649300000|2021-09-14 19:55:00|4443.7|4443.3|4445.95|4445.55|4446.2|4445.8|4441.45|4441.05|91135
1631649600000|2021-09-14 20:00:00|4445.83|4445.43|4446.93|4446.33|4447.18|4446.58|4443.93|4443.33|33610
1631649900000|2021-09-14 20:05:00|4447.43|4446.83|4447.68|4447.08|4448.68|4448.08|4446.68|4446.08|10253
1631650200000|2021-09-14 20:10:00|4447.93|4447.33|4447.68|4447.08|4448.43|4447.83|4447.43|4446.83|5921
1631650500000|2021-09-14 20:15:00|4447.93|4447.33|4447.93|4447.33|4447.93|4447.33|4447.68|4447.08|1090
1631650800000|2021-09-14 20:20:00|4448.18|4447.58|4447.93|4447.33|4448.43|4447.83|4447.68|4447.08|1292
1631651100000|2021-09-14 20:25:00|4447.68|4447.08|4447.68|4447.08|4447.93|4447.33|4447.68|4447.08|1113
1631651400000|2021-09-14 20:30:00|||||||||299
1631651700000|2021-09-14 20:35:00|||||||||431
1631652000000|2021-09-14 20:40:00|||||||||1535
1631652300000|2021-09-14 20:45:00|4447.18|4446.58|4447.68|4447.08|4447.68|4447.08|4447.18|4446.58|1125
1631652600000|2021-09-14 20:50:00|4447.43|4446.83|4447.68|4447.08|4447.68|4447.08|4447.43|4446.83|547
1631652900000|2021-09-14 20:55:00|4447.43|4446.83|4447.75|4446.25|4447.75|4447.08|4447.05|4446.2|1140
1631653200000|2021-09-14 21:00:00|4447.86|4446.36|4447.57|4446.07|4447.94|4446.44|4447.57|4446.07|0
1631653500000|2021-09-14 21:05:00|4447.61|4446.11|4447.75|4446.25|4447.75|4446.25|4447.61|4446.11|0
1631654100000|2021-09-14 21:15:00|4447.94|4446.44|4448.08|4446.58|4448.08|4446.58|4447.94|4446.44|0
1631654400000|2021-09-14 21:20:00|4447.97|4446.47|4448.23|4446.73|4448.23|4446.73|4447.97|4446.47|0
1631654700000|2021-09-14 21:25:00|4448.19|4446.69|4448.12|4446.62|4448.26|4446.76|4448.08|4446.58|0
1631655000000|2021-09-14 21:30:00|4448.01|4446.51|4447.72|4446.22|4448.01|4446.51|4447.72|4446.22|0
1631655300000|2021-09-14 21:35:00|4447.9|4446.4|4447.06|4445.56|4447.9|4446.4|4447.06|4445.56|0
1631655600000|2021-09-14 21:40:00|4447.03|4445.53|4446.81|4445.31|4447.06|4445.56|4446.48|4444.98|0
1631655900000|2021-09-14 21:45:00|4446.84|4445.34|4446.77|4445.27|4446.84|4445.34|4446.63|4445.13|0
1631656200000|2021-09-14 21:50:00|4446.81|4445.31|4446.77|4445.27|4446.88|4445.38|4446.59|4445.09|0
1631656500000|2021-09-14 21:55:00|4446.88|4445.38|4447.03|4445.53|4447.03|4445.53|4446.84|4445.34|0
1631656800000|2021-09-14 22:00:00|4447.05|4446.45|4448.43|4447.83|4449.43|4448.83|4446.8|4446.2|1778
1631657100000|2021-09-14 22:05:00|4448.68|4448.08|4447.93|4447.33|4448.68|4448.08|4447.18|4446.58|690
1631657400000|2021-09-14 22:10:00|4448.18|4447.58|4448.93|4448.33|4449.43|4448.83|4448.18|4447.58|523
1631657700000|2021-09-14 22:15:00|4449.05|4448.45|4449.18|4448.58|4449.68|4449.08|4448.93|4448.33|348
1631658000000|2021-09-14 22:20:00|4449.43|4448.83|4448.93|4448.33|4449.43|4448.83|4448.43|4447.83|508
1631658300000|2021-09-14 22:25:00|4448.68|4448.08|4447.93|4447.33|4448.68|4448.08|4447.93|4447.33|346
1631658600000|2021-09-14 22:30:00|4448.18|4447.58|4446.3|4445.7|4448.43|4447.83|4446.18|4445.58|559
1631658900000|2021-09-14 22:35:00|4446.43|4445.83|4446.68|4446.08|4446.68|4446.08|4446.43|4445.83|233
1631659200000|2021-09-14 22:40:00|4446.43|4445.83|4447.05|4446.45|4447.43|4446.83|4446.43|4445.83|231
1631659500000|2021-09-14 22:45:00|4446.93|4446.33|4446.93|4446.33|4447.43|4446.83|4446.93|4446.33|186
1631659800000|2021-09-14 22:50:00|4446.8|4446.2|4448.43|4447.83|4448.43|4447.83|4446.68|4446.08|319
1631660100000|2021-09-14 22:55:00|4448.68|4448.08|4448.43|4447.83|4448.8|4448.2|4448.43|4447.83|190
1631660400000|2021-09-14 23:00:00|4448.68|4448.08|4448.18|4447.58|4448.93|4448.33|4447.68|4447.08|320
1631660700000|2021-09-14 23:05:00|4448.43|4447.83|4448.68|4448.08|4448.93|4448.33|4448.43|4447.83|194
1631661000000|2021-09-14 23:10:00|4448.55|4447.95|4448.43|4447.83|4448.68|4448.08|4447.93|4447.33|146
1631661300000|2021-09-14 23:15:00|4448.68|4448.08|4447.93|4447.33|4448.68|4448.08|4447.93|4447.33|95
1631661600000|2021-09-14 23:20:00|4447.68|4447.08|4448.43|4447.83|4448.43|4447.83|4447.68|4447.08|194
1631661900000|2021-09-14 23:25:00|4448.18|4447.58|4448.43|4447.83|4448.43|4447.83|4448.18|4447.58|117
1631662200000|2021-09-14 23:30:00|4448.68|4448.08|4448.43|4447.83|4448.68|4448.08|4447.93|4447.33|222
1631662500000|2021-09-14 23:35:00|4448.68|4448.08|4450.93|4450.33|4451.18|4450.58|4448.68|4448.08|1191
1631662800000|2021-09-14 23:40:00|4450.68|4450.08|4450.43|4449.83|4451.18|4450.58|4450.43|4449.83|595
1631663100000|2021-09-14 23:45:00|4450.68|4450.08|4449.93|4449.33|4450.68|4450.08|4449.43|4448.83|595
1631663400000|2021-09-14 23:50:00|4450.05|4449.45|4450.3|4449.7|4450.68|4450.08|4449.93|4449.33|323
1631663700000|2021-09-14 23:55:00|4450.18|4449.58|4451.43|4450.83|4451.43|4450.83|4449.93|4449.33|508
1631664000000|2021-09-15 00:00:00|4451.18|4450.58|4451.18|4450.58|4453.18|4452.58|4450.93|4450.33|1246
1631664300000|2021-09-15 00:05:00|4450.93|4450.33|4451.68|4451.08|4452.43|4451.83|4450.68|4450.08|904
1631664600000|2021-09-15 00:10:00|4451.8|4451.2|4452.68|4452.08|4453.43|4452.83|4451.8|4451.2|566
1631664900000|2021-09-15 00:15:00|4452.93|4452.33|4453.68|4453.08|4454.68|4454.08|4452.68|4452.08|1450
1631665200000|2021-09-15 00:20:00|4453.93|4453.33|4452.43|4451.83|4453.93|4453.33|4452.18|4451.58|857
1631665500000|2021-09-15 00:25:00|4452.55|4451.95|4453.68|4453.08|4453.93|4453.33|4452.55|4451.95|672
1631665800000|2021-09-15 00:30:00|4453.93|4453.33|4452.68|4452.08|4454.43|4453.83|4452.68|4452.08|423
1631666100000|2021-09-15 00:35:00|4452.43|4451.83|4452.43|4451.83|4452.8|4452.2|4450.93|4450.33|960
1631666400000|2021-09-15 00:40:00|4452.68|4452.08|4450.93|4450.33|4452.93|4452.33|4450.43|4449.83|917
1631666700000|2021-09-15 00:45:00|4450.68|4450.08|4451.18|4450.58|4451.68|4451.08|4450.68|4450.08|540
1631667000000|2021-09-15 00:50:00|4451.43|4450.83|4451.43|4450.83|4452.18|4451.58|4451.18|4450.58|384
1631667300000|2021-09-15 00:55:00|4451.18|4450.58|4450.18|4449.58|4451.18|4450.58|4449.18|4448.58|814
1631667600000|2021-09-15 01:00:00|4450.43|4449.83|4451.68|4451.08|4452.43|4451.83|4449.93|4449.33|851
1631667900000|2021-09-15 01:05:00|4451.93|4451.33|4452.18|4451.58|4452.68|4452.08|4450.68|4450.08|645
1631668200000|2021-09-15 01:10:00|4452.43|4451.83|4451.68|4451.08|4452.43|4451.83|4450.93|4450.33|397
1631668500000|2021-09-15 01:15:00|4451.43|4450.83|4451.68|4451.08|4452.43|4451.83|4450.43|4449.83|693
1631668800000|2021-09-15 01:20:00|4451.93|4451.33|4449.68|4449.08|4452.18|4451.58|4449.43|4448.83|488
1631669100000|2021-09-15 01:25:00|4449.43|4448.83|4450.68|4450.08|4450.93|4450.33|4449.18|4448.58|724
1631669400000|2021-09-15 01:30:00|4450.8|4450.2|4450.93|4450.33|4451.68|4451.08|4449.93|4449.33|848
1631669700000|2021-09-15 01:35:00|4450.68|4450.08|4449.93|4449.33|4450.93|4450.33|4449.05|4448.45|985
1631670000000|2021-09-15 01:40:00|4450.18|4449.58|4447.93|4447.33|4450.18|4449.58|4447.68|4447.08|952
1631670300000|2021-09-15 01:45:00|4447.68|4447.08|4447.18|4446.58|4448.18|4447.58|4446.18|4445.58|1559
1631670600000|2021-09-15 01:50:00|4447.43|4446.83|4445.68|4445.08|4447.68|4447.08|4445.43|4444.83|980
1631670900000|2021-09-15 01:55:00|4445.93|4445.33|4446.18|4445.58|4446.68|4446.08|4445.43|4444.83|748
1631671200000|2021-09-15 02:00:00|4446.43|4445.83|4442.43|4441.83|4446.43|4445.83|4441.93|4441.33|2627
1631671500000|2021-09-15 02:05:00|4442.18|4441.58|4443.18|4442.58|4443.43|4442.83|4441.68|4441.08|1095
1631671800000|2021-09-15 02:10:00|4443.43|4442.83|4444.18|4443.58|4444.18|4443.58|4443.18|4442.58|788
1631672100000|2021-09-15 02:15:00|4444.43|4443.83|4446.93|4446.33|4446.93|4446.33|4444.3|4443.7|1269
1631672400000|2021-09-15 02:20:00|4446.68|4446.08|4447.93|4447.33|4448.43|4447.83|4446.68|4446.08|1289
1631672700000|2021-09-15 02:25:00|4447.68|4447.08|4447.68|4447.08|4448.93|4448.33|4447.43|4446.83|667
1631673000000|2021-09-15 02:30:00|4447.8|4447.2|4447.93|4447.33|4449.68|4449.08|4447.68|4447.08|826
1631673300000|2021-09-15 02:35:00|4448.18|4447.58|4446.43|4445.83|4448.18|4447.58|4446.18|4445.58|544
1631673600000|2021-09-15 02:40:00|4446.68|4446.08|4446.43|4445.83|4446.68|4446.08|4445.43|4444.83|508
1631673900000|2021-09-15 02:45:00|4446.18|4445.58|4447.18|4446.58|4447.68|4447.08|4446.18|4445.58|750
1631674200000|2021-09-15 02:50:00|4447.43|4446.83|4447.18|4446.58|4447.68|4447.08|4446.18|4445.58|1182
1631674500000|2021-09-15 02:55:00|4446.93|4446.33|4447.18|4446.58|4447.93|4447.33|4446.43|4445.83|425
1631674800000|2021-09-15 03:00:00|4447.43|4446.83|4448.18|4447.58|4449.43|4448.83|4447.18|4446.58|589
1631675100000|2021-09-15 03:05:00|4448.43|4447.83|4448.18|4447.58|4448.68|4448.08|4447.93|4447.33|285
1631675400000|2021-09-15 03:10:00|4448.43|4447.83|4447.43|4446.83|4448.68|4448.08|4447.43|4446.83|228
1631675700000|2021-09-15 03:15:00|4447.3|4446.7|4447.68|4447.08|4447.93|4447.33|4446.93|4446.33|209
1631676000000|2021-09-15 03:20:00|4447.55|4446.95|4447.68|4447.08|4447.93|4447.33|4446.93|4446.33|347
1631676300000|2021-09-15 03:25:00|4447.93|4447.33|4449.43|4448.83|4449.43|4448.83|4447.68|4447.08|608
1631676600000|2021-09-15 03:30:00|4449.18|4448.58|4450.18|4449.58|4451.18|4450.58|4449.05|4448.45|1392
1631676900000|2021-09-15 03:35:00|4449.93|4449.33|4449.43|4448.83|4449.93|4449.33|4449.3|4448.7|357
1631677200000|2021-09-15 03:40:00|4449.18|4448.58|4449.18|4448.58|4449.43|4448.83|4448.43|4447.83|756
1631677500000|2021-09-15 03:45:00|4449.68|4449.08|4450.18|4449.58|4450.43|4449.83|4449.68|4449.08|378
1631677800000|2021-09-15 03:50:00|4449.93|4449.33|4451.18|4450.58|4451.18|4450.58|4449.18|4448.58|408
1631678100000|2021-09-15 03:55:00|4450.93|4450.33|4450.68|4450.08|4451.68|4451.08|4450.43|4449.83|479
1631678400000|2021-09-15 04:00:00|4450.43|4449.83|4453.68|4453.08|4453.68|4453.08|4450.43|4449.83|974
1631678700000|2021-09-15 04:05:00|4453.43|4452.83|4453.43|4452.83|4454.43|4453.83|4453.43|4452.83|664
1631679000000|2021-09-15 04:10:00|4453.68|4453.08|4454.18|4453.58|4454.18|4453.58|4453.43|4452.83|225
1631679300000|2021-09-15 04:15:00|4453.93|4453.33|4453.68|4453.08|4454.18|4453.58|4453.43|4452.83|282
1631679600000|2021-09-15 04:20:00|4453.93|4453.33|4453.43|4452.83|4453.93|4453.33|4453.43|4452.83|159
1631679900000|2021-09-15 04:25:00|4453.3|4452.7|4452.68|4452.08|4453.68|4453.08|4452.43|4451.83|258
1631680200000|2021-09-15 04:30:00|4453.18|4452.58|4452.43|4451.83|4453.18|4452.58|4452.18|4451.58|236
1631680500000|2021-09-15 04:35:00|4452.18|4451.58|4452.68|4452.08|4452.93|4452.33|4452.18|4451.58|202
1631680800000|2021-09-15 04:40:00|4452.43|4451.83|4453.18|4452.58|4453.18|4452.58|4452.43|4451.83|398
1631681100000|2021-09-15 04:45:00|4452.93|4452.33|4454.18|4453.58|4454.68|4454.08|4452.93|4452.33|684
1631681400000|2021-09-15 04:50:00|4453.93|4453.33|4454.18|4453.58|4454.93|4454.33|4453.93|4453.33|628
1631681700000|2021-09-15 04:55:00|4454.43|4453.83|4454.68|4454.08|4454.68|4454.08|4454.18|4453.58|277
1631682000000|2021-09-15 05:00:00|4454.93|4454.33|4453.93|4453.33|4454.93|4454.33|4453.68|4453.08|574
1631682300000|2021-09-15 05:05:00|4453.68|4453.08|4452.43|4451.83|4454.68|4454.08|4452.18|4451.58|607
1631682600000|2021-09-15 05:10:00|4452.55|4451.95|4452.18|4451.58|4452.68|4452.08|4451.18|4450.58|505
1631682900000|2021-09-15 05:15:00|4452.43|4451.83|4449.93|4449.33|4452.43|4451.83|4448.93|4448.33|1306
1631683200000|2021-09-15 05:20:00|4450.18|4449.58|4451.68|4451.08|4452.68|4452.08|4450.18|4449.58|799
1631683500000|2021-09-15 05:25:00|4451.43|4450.83|4450.18|4449.58|4451.68|4451.08|4449.93|4449.33|362
1631683800000|2021-09-15 05:30:00|4450.43|4449.83|4449.18|4448.58|4451.18|4450.58|4448.18|4447.58|1417
1631684100000|2021-09-15 05:35:00|4449.05|4448.45|4448.93|4448.33|4451.18|4450.58|4448.93|4448.33|1234
1631684400000|2021-09-15 05:40:00|4449.18|4448.58|4449.18|4448.58|4450.43|4449.83|4449.18|4448.58|874
1631684700000|2021-09-15 05:45:00|4449.43|4448.83|4450.18|4449.58|4450.18|4449.58|4448.93|4448.33|471
1631685000000|2021-09-15 05:50:00|4450.68|4450.08|4451.43|4450.83|4451.43|4450.83|4449.93|4449.33|717
1631685300000|2021-09-15 05:55:00|4451.18|4450.58|4449.93|4449.33|4451.68|4451.08|4449.93|4449.33|965
1631685600000|2021-09-15 06:00:00|4449.68|4449.08|4447.93|4447.33|4450.43|4449.83|4446.93|4446.33|1327
1631685900000|2021-09-15 06:05:00|4448.18|4447.58|4447.43|4446.83|4449.18|4448.58|4447.43|4446.83|725
1631686200000|2021-09-15 06:10:00|4447.18|4446.58|4448.43|4447.83|4448.68|4448.08|4446.43|4445.83|921
1631686500000|2021-09-15 06:15:00|4448.3|4447.7|4447.18|4446.58|4448.43|4447.83|4445.93|4445.33|2614
1631686800000|2021-09-15 06:20:00|4446.93|4446.33|4448.68|4448.08|4449.18|4448.58|4446.93|4446.33|604
1631687100000|2021-09-15 06:25:00|4448.93|4448.33|4447.93|4447.33|4449.68|4449.08|4447.93|4447.33|612
1631687400000|2021-09-15 06:30:00|4447.68|4447.08|4447.93|4447.33|4449.18|4448.58|4447.43|4446.83|629
1631687700000|2021-09-15 06:35:00|4447.68|4447.08|4448.68|4448.08|4448.68|4448.08|4446.18|4445.58|874
1631688000000|2021-09-15 06:40:00|4448.93|4448.33|4451.18|4450.58|4451.43|4450.83|4448.68|4448.08|1373
1631688300000|2021-09-15 06:45:00|4451.3|4450.7|4451.18|4450.58|4452.18|4451.58|4450.68|4450.08|1209
1631688600000|2021-09-15 06:50:00|4451.43|4450.83|4451.43|4450.83|4452.43|4451.83|4451.18|4450.58|663
1631688900000|2021-09-15 06:55:00|4451.68|4451.08|4451.68|4451.08|4452.93|4452.33|4451.18|4450.58|1953
1631689200000|2021-09-15 07:00:00|4451.18|4450.58|4451.68|4451.08|4454.43|4453.83|4450.93|4450.33|3712
1631689500000|2021-09-15 07:05:00|4451.93|4451.33|4450.43|4449.83|4452.93|4452.33|4450.43|4449.83|2926
1631689800000|2021-09-15 07:10:00|4450.18|4449.58|4449.43|4448.83|4450.93|4450.33|4448.68|4448.08|2428
1631690100000|2021-09-15 07:15:00|4449.18|4448.58|4452.93|4452.33|4453.18|4452.58|4449.18|4448.58|1788
1631690400000|2021-09-15 07:20:00|4453.05|4452.45|4450.68|4450.08|4453.68|4453.08|4450.43|4449.83|1617
1631690700000|2021-09-15 07:25:00|4450.93|4450.33|4451.43|4450.83|4451.93|4451.33|4449.43|4448.83|1325
1631691000000|2021-09-15 07:30:00|4451.18|4450.58|4452.43|4451.83|4452.68|4452.08|4450.68|4450.08|1537
1631691300000|2021-09-15 07:35:00|4452.3|4451.7|4451.68|4451.08|4452.43|4451.83|4450.68|4450.08|832
1631691600000|2021-09-15 07:40:00|4451.43|4450.83|4450.68|4450.08|4451.43|4450.83|4450.18|4449.58|2437
1631691900000|2021-09-15 07:45:00|4450.43|4449.83|4450.68|4450.08|4451.93|4451.33|4450.18|4449.58|1470
1631692200000|2021-09-15 07:50:00|4450.55|4449.95|4450.93|4450.33|4451.68|4451.08|4450.18|4449.58|1921
1631692500000|2021-09-15 07:55:00|4450.68|4450.08|4451.18|4450.58|4451.43|4450.83|4449.93|4449.33|1803
1631692800000|2021-09-15 08:00:00|4451.43|4450.83|4453.43|4452.83|4453.93|4453.33|4451.18|4450.58|2224
1631693100000|2021-09-15 08:05:00|4453.68|4453.08|4452.93|4452.33|4453.93|4453.33|4452.68|4452.08|1964
1631693400000|2021-09-15 08:10:00|4453.18|4452.58|4452.68|4452.08|4453.18|4452.58|4452.68|4452.08|1401
1631693700000|2021-09-15 08:15:00|4452.43|4451.83|4453.93|4453.33|4454.43|4453.83|4452.43|4451.83|1271
1631694000000|2021-09-15 08:20:00|4454.18|4453.58|4453.18|4452.58|4454.43|4453.83|4453.18|4452.58|1534
1631694300000|2021-09-15 08:25:00|4453.43|4452.83|4455.43|4454.83|4455.68|4455.08|4452.93|4452.33|2434
1631694600000|2021-09-15 08:30:00|4455.68|4455.08|4456.18|4455.58|4456.93|4456.33|4455.68|4455.08|3005
1631694900000|2021-09-15 08:35:00|4456.43|4455.83|4456.93|4456.33|4457.18|4456.58|4456.18|4455.58|2011
1631695200000|2021-09-15 08:40:00|4456.68|4456.08|4456.93|4456.33|4457.43|4456.83|4456.68|4456.08|2221
1631695500000|2021-09-15 08:45:00|4456.8|4456.2|4456.18|4455.58|4456.93|4456.33|4456.18|4455.58|1185
1631695800000|2021-09-15 08:50:00|4455.93|4455.33|4455.68|4455.08|4455.93|4455.33|4455.43|4454.83|992
1631696100000|2021-09-15 08:55:00|4455.43|4454.83|4455.18|4454.58|4455.68|4455.08|4454.93|4454.33|1809
1631696400000|2021-09-15 09:00:00|4455.43|4454.83|4455.93|4455.33|4455.93|4455.33|4455.18|4454.58|1031
1631696700000|2021-09-15 09:05:00|4455.68|4455.08|4455.93|4455.33|4456.18|4455.58|4455.68|4455.08|504
1631697000000|2021-09-15 09:10:00|4455.68|4455.08|4455.68|4455.08|4456.18|4455.58|4455.68|4455.08|1075
1631697300000|2021-09-15 09:15:00|4455.93|4455.33|4456.93|4456.33|4457.18|4456.58|4455.93|4455.33|716
1631697600000|2021-09-15 09:20:00|4456.8|4456.2|4455.93|4455.33|4456.8|4456.2|4455.68|4455.08|6644
1631697900000|2021-09-15 09:25:00|4455.68|4455.08|4455.18|4454.58|4455.93|4455.33|4454.68|4454.08|1293
1631698200000|2021-09-15 09:30:00|4454.93|4454.33|4456.43|4455.83|4456.68|4456.08|4453.93|4453.33|3777
1631698500000|2021-09-15 09:35:00|4456.18|4455.58|4455.68|4455.08|4456.18|4455.58|4455.43|4454.83|898
1631698800000|2021-09-15 09:40:00|4455.43|4454.83|4455.43|4454.83|4455.68|4455.08|4455.18|4454.58|1263
1631699100000|2021-09-15 09:45:00|4455.68|4455.08|4456.18|4455.58|4456.43|4455.83|4455.43|4454.83|792
1631699400000|2021-09-15 09:50:00|4456.43|4455.83|4456.43|4455.83|4458.18|4457.58|4456.43|4455.83|2192
1631699700000|2021-09-15 09:55:00|4456.68|4456.08|4457.18|4456.58|4457.3|4456.7|4456.43|4455.83|668
1631700000000|2021-09-15 10:00:00|4457.3|4456.7|4457.18|4456.58|4457.43|4456.83|4456.68|4456.08|925
1631700300000|2021-09-15 10:05:00|4457.43|4456.83|4457.18|4456.58|4457.93|4457.33|4457.18|4456.58|559
1631700600000|2021-09-15 10:10:00|4456.93|4456.33|4455.43|4454.83|4456.93|4456.33|4455.43|4454.83|2064
1631700900000|2021-09-15 10:15:00|4455.68|4455.08|4454.93|4454.33|4456.43|4455.83|4454.68|4454.08|1185
1631701200000|2021-09-15 10:20:00|4454.68|4454.08|4455.18|4454.58|4455.43|4454.83|4454.43|4453.83|848
1631701500000|2021-09-15 10:25:00|4455.3|4454.7|4455.93|4455.33|4456.18|4455.58|4455.18|4454.58|465
1631701800000|2021-09-15 10:30:00|4455.68|4455.08|4454.93|4454.33|4456.18|4455.58|4454.68|4454.08|1932
1631702100000|2021-09-15 10:35:00|4455.18|4454.58|4454.68|4454.08|4455.18|4454.58|4454.43|4453.83|3040
1631702400000|2021-09-15 10:40:00|4454.43|4453.83|4453.43|4452.83|4454.43|4453.83|4452.93|4452.33|1029
1631702700000|2021-09-15 10:45:00|4453.18|4452.58|4451.18|4450.58|4453.43|4452.83|4450.93|4450.33|1447
1631703000000|2021-09-15 10:50:00|4451.43|4450.83|4451.68|4451.08|4452.18|4451.58|4450.93|4450.33|4207
1631703300000|2021-09-15 10:55:00|4451.43|4450.83|4450.93|4450.33|4451.43|4450.83|4449.18|4448.58|2206
1631703600000|2021-09-15 11:00:00|4451.18|4450.58|4450.68|4450.08|4451.68|4451.08|4448.68|4448.08|3442
1631703900000|2021-09-15 11:05:00|4450.43|4449.83|4451.18|4450.58|4451.43|4450.83|4450.18|4449.58|2037
1631704200000|2021-09-15 11:10:00|4451.43|4450.83|4448.18|4447.58|4451.43|4450.83|4447.68|4447.08|2459
1631704500000|2021-09-15 11:15:00|4447.93|4447.33|4449.43|4448.83|4449.68|4449.08|4447.43|4446.83|1402
1631704800000|2021-09-15 11:20:00|4449.68|4449.08|4449.43|4448.83|4449.93|4449.33|4447.93|4447.33|1748
1631705100000|2021-09-15 11:25:00|4449.68|4449.08|4447.68|4447.08|4450.18|4449.58|4447.18|4446.58|3542
1631705400000|2021-09-15 11:30:00|4447.93|4447.33|4446.18|4445.58|4448.18|4447.58|4446.18|4445.58|3544
1631705700000|2021-09-15 11:35:00|4446.43|4445.83|4445.68|4445.08|4446.68|4446.08|4444.93|4444.33|4208
1631706000000|2021-09-15 11:40:00|4445.93|4445.33|4448.68|4448.08|4448.68|4448.08|4445.93|4445.33|3007
1631706300000|2021-09-15 11:45:00|4448.93|4448.33|4448.43|4447.83|4449.43|4448.83|4448.43|4447.83|1395
1631706600000|2021-09-15 11:50:00|4448.68|4448.08|4448.43|4447.83|4449.43|4448.83|4447.18|4446.58|3039
1631706900000|2021-09-15 11:55:00|4448.55|4447.95|4448.43|4447.83|4448.93|4448.33|4447.68|4447.08|2252
1631707200000|2021-09-15 12:00:00|4448.93|4448.33|4448.43|4447.83|4448.93|4448.33|4447.93|4447.33|1865
1631707500000|2021-09-15 12:05:00|4448.68|4448.08|4447.43|4446.83|4448.68|4448.08|4446.68|4446.08|3893
1631707800000|2021-09-15 12:10:00|4447.68|4447.08|4446.93|4446.33|4447.68|4447.08|4446.68|4446.08|2337
1631708100000|2021-09-15 12:15:00|4446.68|4446.08|4447.93|4447.33|4448.68|4448.08|4446.68|4446.08|1692
1631708400000|2021-09-15 12:20:00|4448.18|4447.58|4444.18|4443.58|4448.68|4448.08|4444.18|4443.58|3643
1631708700000|2021-09-15 12:25:00|4444.43|4443.83|4442.8|4442.2|4444.68|4444.08|4440.93|4440.33|9446
1631709000000|2021-09-15 12:30:00|4442.68|4442.08|4446.68|4446.08|4449.43|4448.83|4442.55|4441.95|8262
1631709300000|2021-09-15 12:35:00|4447.18|4446.58|4448.18|4447.58|4449.43|4448.83|4447.18|4446.58|3999
1631709600000|2021-09-15 12:40:00|4448.05|4447.45|4449.93|4449.33|4450.43|4449.83|4447.68|4447.08|3774
1631709900000|2021-09-15 12:45:00|4450.43|4449.83|4449.68|4449.08|4450.68|4450.08|4448.68|4448.08|2699
1631710200000|2021-09-15 12:50:00|4449.43|4448.83|4450.93|4450.33|4451.43|4450.83|4449.43|4448.83|2644
1631710500000|2021-09-15 12:55:00|4450.68|4450.08|4450.68|4450.08|4451.18|4450.58|4449.68|4449.08|4842
1631710800000|2021-09-15 13:00:00|4450.43|4449.83|4452.18|4451.58|4452.68|4452.08|4450.18|4449.58|7255
1631711100000|2021-09-15 13:05:00|4452.43|4451.83|4450.93|4450.33|4452.43|4451.83|4449.93|4449.33|4064
1631711400000|2021-09-15 13:10:00|4451.18|4450.58|4451.93|4451.33|4451.93|4451.33|4450.43|4449.83|3374
1631711700000|2021-09-15 13:15:00|4451.68|4451.08|4448.93|4448.33|4452.93|4452.33|4448.93|4448.33|7459
1631712000000|2021-09-15 13:20:00|4449.18|4448.58|4448.93|4448.33|4450.68|4450.08|4447.68|4447.08|8573
1631712300000|2021-09-15 13:25:00|4449.18|4448.58|4449.18|4448.58|4450.18|4449.58|4447.68|4447.08|8413
1631712600000|2021-09-15 13:30:00|4449.08|4448.68|4445.08|4444.68|4453.33|4452.93|4442.58|4442.18|50875
1631712900000|2021-09-15 13:35:00|4444.83|4444.43|4439.08|4438.68|4445.08|4444.68|4438.58|4438.18|32011
1631713200000|2021-09-15 13:40:00|4439.33|4438.93|4442.83|4442.43|4442.83|4442.43|4437.58|4437.18|27044
1631713500000|2021-09-15 13:45:00|4443.08|4442.68|4456.83|4456.43|4456.83|4456.43|4442.83|4442.43|36254
1631713800000|2021-09-15 13:50:00|4457.08|4456.68|4452.08|4451.68|4457.08|4456.68|4449.58|4449.18|35221
1631714100000|2021-09-15 13:55:00|4451.83|4451.43|4453.83|4453.43|4456.08|4455.68|4451.33|4450.93|29558
1631714400000|2021-09-15 14:00:00|4454.08|4453.68|4457.33|4456.93|4458.58|4458.18|4452.08|4451.68|27341
1631714700000|2021-09-15 14:05:00|4457.08|4456.68|4451.83|4451.43|4457.33|4456.93|4451.33|4450.93|25773
1631715000000|2021-09-15 14:10:00|4451.78|4451.38|4446.78|4446.38|4453.53|4453.13|4444.03|4443.63|35659
1631715300000|2021-09-15 14:15:00|4446.28|4445.88|4450.53|4450.13|4451.03|4450.63|4442.28|4441.88|28892
1631715600000|2021-09-15 14:20:00|4450.78|4450.38|4448.78|4448.38|4452.03|4451.63|4447.03|4446.63|25290
1631715900000|2021-09-15 14:25:00|4448.53|4448.13|4447.28|4446.88|4451.03|4450.63|4447.28|4446.88|18721
1631716200000|2021-09-15 14:30:00|4447.53|4447.13|4452.4|4452|4454.03|4453.63|4446.53|4446.13|25508
1631716500000|2021-09-15 14:35:00|4452.28|4451.88|4452.28|4451.88|4455.28|4454.88|4452.03|4451.63|18220
1631716800000|2021-09-15 14:40:00|4452.53|4452.13|4447.28|4446.88|4453.28|4452.88|4445.53|4445.13|22710
1631717100000|2021-09-15 14:45:00|4447.53|4447.13|4451.53|4451.13|4451.78|4451.38|4446.78|4446.38|16956
1631717400000|2021-09-15 14:50:00|4451.28|4450.88|4448.03|4447.63|4453.03|4452.63|4448.03|4447.63|18066
1631717700000|2021-09-15 14:55:00|4448.28|4447.88|4453.53|4453.13|4453.78|4453.38|4447.53|4447.13|18877
1631718000000|2021-09-15 15:00:00|4453.28|4452.88|4455.03|4454.63|4455.03|4454.63|4450.78|4450.38|16466
1631718300000|2021-09-15 15:05:00|4454.78|4454.38|4454.53|4454.13|4457.03|4456.63|4454.03|4453.63|20661
1631718600000|2021-09-15 15:10:00|4454.28|4453.88|4453.28|4452.88|4455.53|4455.13|4453.28|4452.88|13539
1631718900000|2021-09-15 15:15:00|4453.53|4453.13|4454.03|4453.63|4455.53|4455.13|4453.28|4452.88|9592
1631719200000|2021-09-15 15:20:00|4454.28|4453.88|4457.03|4456.63|4457.53|4457.13|4454.03|4453.63|12556
1631719500000|2021-09-15 15:25:00|4456.78|4456.38|4456.03|4455.63|4458.78|4458.38|4456.03|4455.63|13059
1631719800000|2021-09-15 15:30:00|4456.28|4455.88|4454.28|4453.88|4456.53|4456.13|4452.28|4451.88|18401
1631720100000|2021-09-15 15:35:00|4453.9|4453.5|4455.78|4455.38|4456.28|4455.88|4453.03|4452.63|12930
1631720400000|2021-09-15 15:40:00|4456.03|4455.63|4455.28|4454.88|4456.28|4455.88|4454.28|4453.88|11311
1631720700000|2021-09-15 15:45:00|4455.03|4454.63|4452.78|4452.38|4455.28|4454.88|4451.53|4451.13|14667
1631721000000|2021-09-15 15:50:00|4453.03|4452.63|4453.28|4452.88|4453.78|4453.38|4452.03|4451.63|6479
1631721300000|2021-09-15 15:55:00|4453.03|4452.63|4457.03|4456.63|4457.28|4456.88|4452.78|4452.38|10649
1631721600000|2021-09-15 16:00:00|4456.78|4456.38|4455.28|4454.88|4457.03|4456.63|4453.78|4453.38|6736
1631721900000|2021-09-15 16:05:00|4455.03|4454.63|4456.03|4455.63|4457.03|4456.63|4453.53|4453.13|7882
1631722200000|2021-09-15 16:10:00|4456.28|4455.88|4455.78|4455.38|4457.53|4457.13|4455.53|4455.13|5683
1631722500000|2021-09-15 16:15:00|4456.03|4455.63|4458.03|4457.63|4458.53|4458.13|4456.03|4455.63|6123
1631722800000|2021-09-15 16:20:00|4457.78|4457.38|4461.03|4460.63|4461.28|4460.88|4457.53|4457.13|10202
1631723100000|2021-09-15 16:25:00|4461.28|4460.88|4462.78|4462.38|4464.78|4464.38|4461.03|4460.63|13863
1631723400000|2021-09-15 16:30:00|4463.03|4462.63|4465.28|4464.88|4465.53|4465.13|4463.03|4462.63|9497
1631723700000|2021-09-15 16:35:00|4465.53|4465.13|4467.28|4466.88|4467.28|4466.88|4465.28|4464.88|8795
1631724000000|2021-09-15 16:40:00|4467.53|4467.13|4473.03|4472.63|4474.53|4474.13|4467.28|4466.88|37142
1631724300000|2021-09-15 16:45:00|4473.28|4472.88|4471.28|4470.88|4473.53|4473.13|4470.28|4469.88|24138
1631724600000|2021-09-15 16:50:00|4471.53|4471.13|4471.03|4470.63|4471.78|4471.38|4470.28|4469.88|12124
1631724900000|2021-09-15 16:55:00|4471.28|4470.88|4472.78|4472.38|4473.78|4473.38|4471.28|4470.88|12798
1631725200000|2021-09-15 17:00:00|4473.03|4472.63|4475.78|4475.38|4476.03|4475.63|4472.78|4472.38|9969
1631725500000|2021-09-15 17:05:00|4475.53|4475.13|4473.03|4472.63|4477.28|4476.88|4473.03|4472.63|16694
1631725800000|2021-09-15 17:10:00|4472.78|4472.38|4475.78|4475.38|4476.28|4475.88|4472.78|4472.38|8169
1631726100000|2021-09-15 17:15:00|4476.03|4475.63|4476.03|4475.63|4476.78|4476.38|4475.53|4475.13|7134
1631726400000|2021-09-15 17:20:00|4476.28|4475.88|4477.53|4477.13|4477.78|4477.38|4476.03|4475.63|8600
1631726700000|2021-09-15 17:25:00|4477.78|4477.38|4477.53|4477.13|4478.78|4478.38|4476.78|4476.38|9377
1631727000000|2021-09-15 17:30:00|4477.78|4477.38|4480.53|4480.13|4480.78|4480.38|4477.78|4477.38|10694
1631727300000|2021-09-15 17:35:00|4479.78|4479.38|4478.28|4477.88|4480.03|4479.63|4478.03|4477.63|12991
1631727600000|2021-09-15 17:40:00|4478.53|4478.13|4479.78|4479.38|4480.03|4479.63|4477.78|4477.38|8953
1631727900000|2021-09-15 17:45:00|4479.53|4479.13|4481.03|4480.63|4482.78|4482.38|4479.53|4479.13|14666
1631728200000|2021-09-15 17:50:00|4481.28|4480.88|4481.28|4480.88|4482.28|4481.88|4480.53|4480.13|9205
1631728500000|2021-09-15 17:55:00|4481.03|4480.63|4477.16|4476.76|4481.15|4480.75|4477.16|4476.76|9277
1631728800000|2021-09-15 18:00:00|4477.41|4477.01|4476.66|4476.26|4478.41|4478.01|4475.41|4475.01|11407
1631729100000|2021-09-15 18:05:00|4476.91|4476.51|4479.41|4479.01|4479.41|4479.01|4476.41|4476.01|8951
1631729400000|2021-09-15 18:10:00|4479.16|4478.76|4476.66|4476.26|4479.66|4479.26|4476.66|4476.26|7874
1631729700000|2021-09-15 18:15:00|4476.91|4476.51|4475.16|4474.76|4478.66|4478.26|4474.91|4474.51|8513
1631730000000|2021-09-15 18:20:00|4475.53|4475.13|4475.41|4475.01|4476.66|4476.26|4474.66|4474.26|7198
1631730300000|2021-09-15 18:25:00|4475.66|4475.26|4476.41|4476.01|4478.16|4477.76|4475.66|4475.26|9432
1631730600000|2021-09-15 18:30:00|4476.66|4476.26|4477.91|4477.51|4477.91|4477.51|4475.91|4475.51|7084
1631730900000|2021-09-15 18:35:00|4477.78|4477.38|4478.16|4477.76|4480.16|4479.76|4477.66|4477.26|9855
1631731200000|2021-09-15 18:40:00|4478.03|4477.63|4476.66|4476.26|4479.66|4479.26|4476.16|4475.76|14262
1631731500000|2021-09-15 18:45:00|4476.91|4476.51|4478.66|4478.26|4478.91|4478.51|4476.66|4476.26|8232
1631731800000|2021-09-15 18:50:00|4478.78|4478.38|4476.91|4476.51|4479.16|4478.76|4475.91|4475.51|9957
1631732100000|2021-09-15 18:55:00|4477.16|4476.76|4475.91|4475.51|4477.66|4477.26|4475.41|4475.01|7701
1631732400000|2021-09-15 19:00:00|4476.41|4476.01|4478.66|4478.26|4478.91|4478.51|4475.16|4474.76|9417
1631732700000|2021-09-15 19:05:00|4478.91|4478.51|4479.41|4479.01|4479.41|4479.01|4477.66|4477.26|6822
1631733000000|2021-09-15 19:10:00|4479.66|4479.26|4482.16|4481.76|4482.16|4481.76|4478.66|4478.26|13044
1631733300000|2021-09-15 19:15:00|4481.91|4481.51|4484.66|4484.26|4484.66|4484.26|4481.41|4481.01|16563
1631733600000|2021-09-15 19:20:00|4484.69|4484.29|4482.44|4482.04|4484.69|4484.29|4480.69|4480.29|12475
1631733900000|2021-09-15 19:25:00|4482.69|4482.29|4482.44|4482.04|4483.44|4483.04|4481.44|4481.04|10452
1631734200000|2021-09-15 19:30:00|4482.69|4482.29|4483.44|4483.04|4484.94|4484.54|4481.19|4480.79|14049
1631734500000|2021-09-15 19:35:00|4483.56|4483.16|4486.44|4486.04|4487.06|4486.66|4483.19|4482.79|13089
1631734800000|2021-09-15 19:40:00|4486.69|4486.29|4486.44|4486.04|4486.69|4486.29|4484.69|4484.29|11797
1631735100000|2021-09-15 19:45:00|4486.69|4486.29|4484.44|4484.04|4487.19|4486.79|4484.19|4483.79|14439
1631735400000|2021-09-15 19:50:00|4484.69|4484.29|4481.44|4481.04|4485.44|4485.04|4481.19|4480.79|23170
1631735700000|2021-09-15 19:55:00|4481.94|4481.54|4482.44|4482.04|4482.44|4482.04|4479.69|4479.29|67502
1631736000000|2021-09-15 20:00:00|4482.3|4481.9|4482.15|4481.55|4482.4|4481.9|4479.9|4479.3|35900
1631736300000|2021-09-15 20:05:00|4481.9|4481.3|4482.4|4481.8|4482.65|4482.05|4481.77|4481.17|11241
1631736600000|2021-09-15 20:10:00|4482.15|4481.55|4482.9|4482.3|4483.15|4482.55|4481.9|4481.3|7646
1631736900000|2021-09-15 20:15:00|4482.65|4482.05|4482.15|4481.55|4482.9|4482.3|4481.9|4481.3|2951
1631737200000|2021-09-15 20:20:00|4482.27|4481.67|4482.65|4482.05|4482.9|4482.3|4482.15|4481.55|1266
1631737500000|2021-09-15 20:25:00|4482.9|4482.3|4483.65|4483.05|4483.65|4483.05|4482.77|4482.17|1475
1631737800000|2021-09-15 20:30:00|4483.52|4482.92|4483.4|4482.8|4483.65|4483.05|4483.15|4482.55|792
1631738100000|2021-09-15 20:35:00|4483.65|4483.05|4485.15|4484.55|4485.4|4484.8|4483.4|4482.8|2354
1631738400000|2021-09-15 20:40:00|4485.4|4484.8|4486.65|4486.05|4486.65|4486.05|4485.4|4484.8|1644
1631738700000|2021-09-15 20:45:00|4486.52|4485.92|4486.9|4486.3|4486.9|4486.3|4486.15|4485.55|2102
1631739000000|2021-09-15 20:50:00|4486.65|4486.05|4486.15|4485.55|4486.65|4486.05|4486.02|4485.42|1793
1631739300000|2021-09-15 20:55:00|4485.9|4485.3|4486.36|4484.86|4486.36|4485.55|4485.77|4484.83|3253
1631739600000|2021-09-15 21:00:00|4486.25|4484.75|4486.47|4484.97|4486.47|4484.97|4485.96|4484.46|12
1631739900000|2021-09-15 21:05:00|4486.25|4484.75|4486.21|4484.71|4486.25|4484.75|4485.92|4484.42|0
1631740200000|2021-09-15 21:10:00|4486.03|4484.53|4485.96|4484.46|4486.17|4484.67|4485.7|4484.2|0
1631740500000|2021-09-15 21:15:00|4485.85|4484.35|4485.56|4484.06|4485.85|4484.35|4485.15|4483.65|0
1631740800000|2021-09-15 21:20:00|4485.12|4483.62|4485.19|4483.69|4485.59|4484.09|4484.9|4483.4|0
1631741100000|2021-09-15 21:25:00|4485.15|4483.65|4485.05|4483.55|4485.19|4483.69|4484.8|4483.3|0
1631741400000|2021-09-15 21:30:00|4485.08|4483.58|4485.34|4483.84|4485.34|4483.84|4485.08|4483.58|0
1631741700000|2021-09-15 21:35:00|4485.45|4483.95|4485.45|4483.95|4485.59|4484.09|4485.41|4483.91|0
1631742000000|2021-09-15 21:40:00|4485.52|4484.02|4485.48|4483.98|4485.59|4484.09|4485.34|4483.84|0
1631742300000|2021-09-15 21:45:00|4485.37|4483.87|4485.52|4484.02|4485.52|4484.02|4485.34|4483.84|0
1631742600000|2021-09-15 21:50:00|4485.56|4484.06|4485.56|4484.06|4485.81|4484.31|4485.45|4483.95|0
1631742900000|2021-09-15 21:55:00|4485.59|4484.09|4485.63|4484.13|4485.74|4484.24|4485.56|4484.06|0
1631743200000|2021-09-15 22:00:00|4485.77|4485.17|4485.4|4484.8|4486.02|4485.42|4484.65|4484.05|781
1631743500000|2021-09-15 22:05:00|4485.65|4485.05|4485.4|4484.8|4485.9|4485.3|4485.4|4484.8|251
1631743800000|2021-09-15 22:10:00|4485.52|4484.92|4486.4|4485.8|4486.4|4485.8|4485.52|4484.92|213
1631744100000|2021-09-15 22:15:00|4486.65|4486.05|4486.15|4485.55|4486.65|4486.05|4486.15|4485.55|240
1631744400000|2021-09-15 22:20:00|4486.4|4485.8|4486.15|4485.55|4486.4|4485.8|4485.9|4485.3|177
1631744700000|2021-09-15 22:25:00|4486.27|4485.67|4486.15|4485.55|4486.27|4485.67|4485.9|4485.3|166
1631745000000|2021-09-15 22:30:00|4486.4|4485.8|4485.9|4485.3|4486.4|4485.8|4485.9|4485.3|242
1631745300000|2021-09-15 22:35:00|4485.4|4484.8|4485.65|4485.05|4485.65|4485.05|4485.15|4484.55|651
1631745600000|2021-09-15 22:40:00|4485.52|4484.92|4486.15|4485.55|4486.15|4485.55|4485.4|4484.8|186
1631745900000|2021-09-15 22:45:00|4486.27|4485.67|4486.15|4485.55|4486.77|4486.17|4485.9|4485.3|588
1631746200000|2021-09-15 22:50:00|4485.9|4485.3|4485.9|4485.3|4486.15|4485.55|4485.65|4485.05|213
1631746500000|2021-09-15 22:55:00|4486.02|4485.42|4486.15|4485.55|4486.4|4485.8|4485.9|4485.3|220
1631746800000|2021-09-15 23:00:00|4485.9|4485.3|4484.9|4484.3|4485.9|4485.3|4484.4|4483.8|429
1631747100000|2021-09-15 23:05:00|4484.65|4484.05|4484.15|4483.55|4484.9|4484.3|4483.77|4483.17|472
1631747400000|2021-09-15 23:10:00|4484.4|4483.8|4483.65|4483.05|4484.4|4483.8|4483.65|4483.05|276
1631747700000|2021-09-15 23:15:00|4483.77|4483.17|4484.65|4484.05|4484.65|4484.05|4483.77|4483.17|238
1631748000000|2021-09-15 23:20:00|4484.77|4484.17|4484.15|4483.55|4484.9|4484.3|4484.15|4483.55|433
1631748300000|2021-09-15 23:25:00|4483.9|4483.3|4483.9|4483.3|4484.4|4483.8|4483.9|4483.3|336
1631748600000|2021-09-15 23:30:00|4484.02|4483.42|4483.4|4482.8|4484.15|4483.55|4483.4|4482.8|231
1631748900000|2021-09-15 23:35:00|4483.65|4483.05|4484.4|4483.8|4484.4|4483.8|4483.4|4482.8|313
1631749200000|2021-09-15 23:40:00|4484.15|4483.55|4485.15|4484.55|4485.4|4484.8|4483.9|4483.3|516
1631749500000|2021-09-15 23:45:00|4485.4|4484.8|4485.15|4484.55|4485.65|4485.05|4484.77|4484.17|460
1631749800000|2021-09-15 23:50:00|4485.4|4484.8|4484.65|4484.05|4485.4|4484.8|4484.65|4484.05|153
1631750100000|2021-09-15 23:55:00|4484.4|4483.8|4484.9|4484.3|4485.4|4484.8|4484.15|4483.55|423
1631750400000|2021-09-16 00:00:00|4484.77|4484.17|4484.15|4483.55|4484.9|4484.3|4482.65|4482.05|1736
1631750700000|2021-09-16 00:05:00|4484.4|4483.8|4484.15|4483.55|4484.65|4484.05|4482.9|4482.3|705
1631751000000|2021-09-16 00:10:00|4483.9|4483.3|4483.4|4482.8|4483.9|4483.3|4483.15|4482.55|606
1631751300000|2021-09-16 00:15:00|4483.15|4482.55|4483.15|4482.55|4483.4|4482.8|4482.65|4482.05|579
1631751600000|2021-09-16 00:20:00|4482.9|4482.3|4482.9|4482.3|4483.4|4482.8|4482.65|4482.05|527
1631751900000|2021-09-16 00:25:00|4482.65|4482.05|4483.65|4483.05|4484.15|4483.55|4482.65|4482.05|547
1631752200000|2021-09-16 00:30:00|4483.9|4483.3|4483.65|4483.05|4484.4|4483.8|4483.4|4482.8|480
1631752500000|2021-09-16 00:35:00|4483.77|4483.17|4484.4|4483.8|4484.4|4483.8|4483.65|4483.05|278
1631752800000|2021-09-16 00:40:00|4484.65|4484.05|4484.4|4483.8|4484.9|4484.3|4483.4|4482.8|531
1631753100000|2021-09-16 00:45:00|4484.15|4483.55|4484.9|4484.3|4485.15|4484.55|4484.15|4483.55|320
1631753400000|2021-09-16 00:50:00|4485.15|4484.55|4484.65|4484.05|4485.15|4484.55|4484.15|4483.55|447
1631753700000|2021-09-16 00:55:00|4484.9|4484.3|4483.9|4483.3|4484.9|4484.3|4483.9|4483.3|291
1631754000000|2021-09-16 01:00:00|4484.02|4483.42|4483.65|4483.05|4484.15|4483.55|4483.15|4482.55|536
1631754300000|2021-09-16 01:05:00|4483.9|4483.3|4485.65|4485.05|4485.9|4485.3|4483.9|4483.3|1181
1631754600000|2021-09-16 01:10:00|4485.4|4484.8|4486.15|4485.55|4486.4|4485.8|4485.15|4484.55|565
1631754900000|2021-09-16 01:15:00|4486.27|4485.67|4486.4|4485.8|4486.4|4485.8|4485.15|4484.55|622
1631755200000|2021-09-16 01:20:00|4486.9|4486.3|4484.52|4483.92|4487.4|4486.8|4483.9|4483.3|1313
1631755500000|2021-09-16 01:25:00|4484.65|4484.05|4484.15|4483.55|4485.02|4484.42|4483.9|4483.3|477
1631755800000|2021-09-16 01:30:00|4484.27|4483.67|4481.65|4481.05|4484.65|4484.05|4481.4|4480.8|1318
1631756100000|2021-09-16 01:35:00|4481.4|4480.8|4483.15|4482.55|4483.9|4483.3|4481.4|4480.8|1137
1631756400000|2021-09-16 01:40:00|4483.4|4482.8|4482.65|4482.05|4484.15|4483.55|4482.65|4482.05|698
1631756700000|2021-09-16 01:45:00|4482.4|4481.8|4481.4|4480.8|4482.65|4482.05|4481.4|4480.8|686
1631757000000|2021-09-16 01:50:00|4481.15|4480.55|4481.4|4480.8|4481.9|4481.3|4480.9|4480.3|654
1631757300000|2021-09-16 01:55:00|4481.27|4480.67|4480.15|4479.55|4481.4|4480.8|4479.9|4479.3|1097
1631757600000|2021-09-16 02:00:00|4479.9|4479.3|4479.65|4479.05|4480.15|4479.55|4478.9|4478.3|1324
1631757900000|2021-09-16 02:05:00|4479.52|4478.92|4480.9|4480.3|4480.9|4480.3|4479.52|4478.92|724
1631758200000|2021-09-16 02:10:00|4480.65|4480.05|4479.65|4479.05|4481.15|4480.55|4479.65|4479.05|699
1631758500000|2021-09-16 02:15:00|4479.4|4478.8|4479.65|4479.05|4480.15|4479.55|4478.4|4477.8|806
1631758800000|2021-09-16 02:20:00|4479.9|4479.3|4481.15|4480.55|4481.4|4480.8|4479.65|4479.05|743
1631759100000|2021-09-16 02:25:00|4480.9|4480.3|4480.65|4480.05|4481.4|4480.8|4479.65|4479.05|687
1631759400000|2021-09-16 02:30:00|4480.9|4480.3|4482.15|4481.55|4482.4|4481.8|4480.4|4479.8|853
1631759700000|2021-09-16 02:35:00|4482.4|4481.8|4481.9|4481.3|4482.4|4481.8|4481.4|4480.8|914
1631760000000|2021-09-16 02:40:00|4482.02|4481.42|4481.65|4481.05|4482.4|4481.8|4481.65|4481.05|630
1631760300000|2021-09-16 02:45:00|4481.77|4481.17|4482.15|4481.55|4482.65|4482.05|4481.65|4481.05|439
1631760600000|2021-09-16 02:50:00|4482.4|4481.8|4482.4|4481.8|4482.65|4482.05|4481.77|4481.17|333
1631760900000|2021-09-16 02:55:00|4482.15|4481.55|4481.65|4481.05|4482.65|4482.05|4480.65|4480.05|515
1631761200000|2021-09-16 03:00:00|4481.77|4481.17|4481.65|4481.05|4482.15|4481.55|4480.65|4480.05|511
1631761500000|2021-09-16 03:05:00|4481.4|4480.8|4482.4|4481.8|4483.15|4482.55|4481.4|4480.8|623
1631761800000|2021-09-16 03:10:00|4482.15|4481.55|4481.4|4480.8|4482.15|4481.55|4481.4|4480.8|265
1631762100000|2021-09-16 03:15:00|4481.27|4480.67|4481.4|4480.8|4481.9|4481.3|4481.15|4480.55|287
1631762400000|2021-09-16 03:20:00|4481.65|4481.05|4480.9|4480.3|4481.65|4481.05|4480.15|4479.55|801
1631762700000|2021-09-16 03:25:00|4480.77|4480.17|4479.9|4479.3|4481.15|4480.55|4479.9|4479.3|259
1631763000000|2021-09-16 03:30:00|4479.65|4479.05|4479.4|4478.8|4480.65|4480.05|4478.9|4478.3|706
1631763300000|2021-09-16 03:35:00|4479.65|4479.05|4478.4|4477.8|4479.77|4479.17|4478.4|4477.8|502
1631763600000|2021-09-16 03:40:00|4478.52|4477.92|4478.4|4477.8|4479.15|4478.55|4477.9|4477.3|677
1631763900000|2021-09-16 03:45:00|4478.52|4477.92|4478.15|4477.55|4478.9|4478.3|4477.65|4477.05|888
1631764200000|2021-09-16 03:50:00|4478.27|4477.67|4477.9|4477.3|4478.4|4477.8|4477.65|4477.05|313
1631764500000|2021-09-16 03:55:00|4477.65|4477.05|4477.15|4476.55|4477.9|4477.3|4477.15|4476.55|700
1631764800000|2021-09-16 04:00:00|4477.4|4476.8|4478.65|4478.05|4479.15|4478.55|4477.4|4476.8|585
1631765100000|2021-09-16 04:05:00|4478.4|4477.8|4477.9|4477.3|4478.65|4478.05|4477.4|4476.8|468
1631765400000|2021-09-16 04:10:00|4477.77|4477.17|4477.4|4476.8|4477.9|4477.3|4477.4|4476.8|224
1631765700000|2021-09-16 04:15:00|4477.15|4476.55|4477.15|4476.55|4477.4|4476.8|4476.9|4476.3|579
1631766000000|2021-09-16 04:20:00|4476.9|4476.3|4477.65|4477.05|4477.65|4477.05|4476.9|4476.3|534
1631766300000|2021-09-16 04:25:00|4477.9|4477.3|4476.9|4476.3|4477.9|4477.3|4476.9|4476.3|359
1631766600000|2021-09-16 04:30:00|4476.65|4476.05|4478.15|4477.55|4478.4|4477.8|4476.65|4476.05|509
1631766900000|2021-09-16 04:35:00|4478.27|4477.67|4478.4|4477.8|4478.9|4478.3|4478.15|4477.55|374
1631767200000|2021-09-16 04:40:00|4478.65|4478.05|4478.65|4478.05|4478.65|4478.05|4478.4|4477.8|163
1631767500000|2021-09-16 04:45:00|4478.77|4478.17|4479.4|4478.8|4479.65|4479.05|4478.77|4478.17|536
1631767800000|2021-09-16 04:50:00|4479.27|4478.67|4478.9|4478.3|4479.27|4478.67|4478.4|4477.8|198
1631768100000|2021-09-16 04:55:00|4479.02|4478.42|4478.4|4477.8|4479.02|4478.42|4478.15|4477.55|238
1631768400000|2021-09-16 05:00:00|4478.65|4478.05|4479.02|4478.42|4479.65|4479.05|4477.9|4477.3|547
1631768700000|2021-09-16 05:05:00|4478.9|4478.3|4479.15|4478.55|4480.4|4479.8|4478.9|4478.3|588
1631769000000|2021-09-16 05:10:00|4479.4|4478.8|4478.65|4478.05|4479.4|4478.8|4478.15|4477.55|1271
1631769300000|2021-09-16 05:15:00|4478.77|4478.17|4478.4|4477.8|4479.15|4478.55|4478.15|4477.55|559
1631769600000|2021-09-16 05:20:00|4478.15|4477.55|4478.4|4477.8|4478.65|4478.05|4477.15|4476.55|805
1631769900000|2021-09-16 05:25:00|4478.27|4477.67|4478.4|4477.8|4478.65|4478.05|4478.15|4477.55|322
1631770200000|2021-09-16 05:30:00|4478.27|4477.67|4476.65|4476.05|4478.4|4477.8|4476.65|4476.05|528
1631770500000|2021-09-16 05:35:00|4476.77|4476.17|4475.4|4474.8|4476.9|4476.3|4475.15|4474.55|997
1631770800000|2021-09-16 05:40:00|4475.65|4475.05|4476.65|4476.05|4477.15|4476.55|4475.65|4475.05|718
1631771100000|2021-09-16 05:45:00|4476.77|4476.17|4477.9|4477.3|4478.15|4477.55|4476.65|4476.05|916
1631771400000|2021-09-16 05:50:00|4477.65|4477.05|4478.4|4477.8|4478.4|4477.8|4477.4|4476.8|1195
1631771700000|2021-09-16 05:55:00|4478.27|4477.67|4478.4|4477.8|4479.15|4478.55|4478.15|4477.55|803
1631772000000|2021-09-16 06:00:00|4478.15|4477.55|4479.4|4478.8|4479.9|4479.3|4477.65|4477.05|943
1631772300000|2021-09-16 06:05:00|4479.65|4479.05|4480.65|4480.05|4481.4|4480.8|4479.15|4478.55|918
1631772600000|2021-09-16 06:10:00|4480.9|4480.3|4479.9|4479.3|4481.4|4480.8|4479.9|4479.3|629
1631772900000|2021-09-16 06:15:00|4480.15|4479.55|4480.15|4479.55|4480.9|4480.3|4479.65|4479.05|413
1631773200000|2021-09-16 06:20:00|4480.27|4479.67|4480.15|4479.55|4480.4|4479.8|4479.65|4479.05|339
1631773500000|2021-09-16 06:25:00|4480.02|4479.42|4479.9|4479.3|4480.15|4479.55|4479.4|4478.8|541
1631773800000|2021-09-16 06:30:00|4479.77|4479.17|4478.4|4477.8|4479.9|4479.3|4477.9|4477.3|415
1631774100000|2021-09-16 06:35:00|4478.52|4477.92|4478.4|4477.8|4479.15|4478.55|4478.15|4477.55|441
1631774400000|2021-09-16 06:40:00|4478.27|4477.67|4477.9|4477.3|4478.65|4478.05|4477.9|4477.3|891
1631774700000|2021-09-16 06:45:00|4478.15|4477.55|4476.4|4475.8|4478.15|4477.55|4476.15|4475.55|855
1631775000000|2021-09-16 06:50:00|4476.52|4475.92|4477.9|4477.3|4478.15|4477.55|4476.52|4475.92|632
1631775300000|2021-09-16 06:55:00|4477.65|4477.05|4477.65|4477.05|4478.65|4478.05|4477.4|4476.8|932
1631775600000|2021-09-16 07:00:00|4477.4|4476.8|4479.9|4479.3|4479.9|4479.3|4477.15|4476.55|2343
1631775900000|2021-09-16 07:05:00|4479.77|4479.17|4479.15|4478.55|4480.4|4479.8|4478.9|4478.3|1785
1631776200000|2021-09-16 07:10:00|4479.4|4478.8|4480.4|4479.8|4480.65|4480.05|4477.65|4477.05|1482
1631776500000|2021-09-16 07:15:00|4480.65|4480.05|4482.4|4481.8|4482.4|4481.8|4479.9|4479.3|2166
1631776800000|2021-09-16 07:20:00|4482.65|4482.05|4483.9|4483.3|4483.9|4483.3|4481.9|4481.3|2425
1631777100000|2021-09-16 07:25:00|4483.65|4483.05|4482.65|4482.05|4483.65|4483.05|4481.65|4481.05|1713
1631777400000|2021-09-16 07:30:00|4482.9|4482.3|4480.4|4479.8|4482.9|4482.3|4480.4|4479.8|1493
1631777700000|2021-09-16 07:35:00|4480.52|4479.92|4480.15|4479.55|4482.4|4481.8|4480.15|4479.55|1331
1631778000000|2021-09-16 07:40:00|4479.9|4479.3|4480.9|4480.3|4482.15|4481.55|4479.65|4479.05|1241
1631778300000|2021-09-16 07:45:00|4480.65|4480.05|4479.4|4478.8|4481.65|4481.05|4479.15|4478.55|943
1631778600000|2021-09-16 07:50:00|4479.65|4479.05|4479.15|4478.55|4480.15|4479.55|4479.15|4478.55|1142
1631778900000|2021-09-16 07:55:00|4479.4|4478.8|4481.9|4481.3|4482.4|4481.8|4479.15|4478.55|1382
1631779200000|2021-09-16 08:00:00|4481.65|4481.05|4482.15|4481.55|4482.4|4481.8|4479.9|4479.3|1599
1631779500000|2021-09-16 08:05:00|4482.4|4481.8|4482.65|4482.05|4483.15|4482.55|4481.65|4481.05|1449
1631779800000|2021-09-16 08:10:00|4482.52|4481.92|4481.9|4481.3|4482.9|4482.3|4481.9|4481.3|772
1631780100000|2021-09-16 08:15:00|4481.65|4481.05|4482.15|4481.55|4482.65|4482.05|4480.15|4479.55|2434
1631780400000|2021-09-16 08:20:00|4481.9|4481.3|4480.15|4479.55|4482.65|4482.05|4480.15|4479.55|956
1631780700000|2021-09-16 08:25:00|4479.9|4479.3|4480.9|4480.3|4481.15|4480.55|4479.9|4479.3|1164
1631781000000|2021-09-16 08:30:00|4480.65|4480.05|4480.4|4479.8|4481.9|4481.3|4480.4|4479.8|1076
1631781300000|2021-09-16 08:35:00|4480.52|4479.92|4480.15|4479.55|4480.65|4480.05|4478.65|4478.05|1629
1631781600000|2021-09-16 08:40:00|4479.9|4479.3|4481.27|4480.67|4481.4|4480.8|4479.9|4479.3|725
1631781900000|2021-09-16 08:45:00|4481.15|4480.55|4479.9|4479.3|4482.4|4481.8|4479.65|4479.05|859
1631782200000|2021-09-16 08:50:00|4479.65|4479.05|4478.9|4478.3|4480.4|4479.8|4478.4|4477.8|1863
1631782500000|2021-09-16 08:55:00|4478.65|4478.05|4478.9|4478.3|4479.4|4478.8|4478.4|4477.8|677
1631782800000|2021-09-16 09:00:00|4478.77|4478.17|4479.4|4478.8|4479.65|4479.05|4478.4|4477.8|763
1631783100000|2021-09-16 09:05:00|4479.15|4478.55|4478.65|4478.05|4479.15|4478.55|4478.15|4477.55|754
1631783400000|2021-09-16 09:10:00|4478.4|4477.8|4478.65|4478.05|4479.4|4478.8|4478.4|4477.8|1639
1631783700000|2021-09-16 09:15:00|4478.9|4478.3|4478.77|4478.17|4478.9|4478.3|4477.65|4477.05|2869
1631784000000|2021-09-16 09:20:00|4478.65|4478.05|4478.4|4477.8|4478.9|4478.3|4477.65|4477.05|1084
1631784300000|2021-09-16 09:25:00|4478.65|4478.05|4478.65|4478.05|4479.02|4478.42|4478.15|4477.55|1289
1631784600000|2021-09-16 09:30:00|4478.4|4477.8|4477.65|4477.05|4478.4|4477.8|4476.9|4476.3|1545
1631784900000|2021-09-16 09:35:00|4477.77|4477.17|4476.9|4476.3|4477.9|4477.3|4476.65|4476.05|1713
1631785200000|2021-09-16 09:40:00|4477.15|4476.55|4476.65|4476.05|4477.15|4476.55|4476.4|4475.8|1908
1631785500000|2021-09-16 09:45:00|4476.4|4475.8|4474.4|4473.8|4476.65|4476.05|4473.15|4472.55|3362
1631785800000|2021-09-16 09:50:00|4474.52|4473.92|4474.65|4474.05|4475.15|4474.55|4474.4|4473.8|1104
1631786100000|2021-09-16 09:55:00|4474.4|4473.8|4474.9|4474.3|4475.15|4474.55|4474.15|4473.55|680
1631786400000|2021-09-16 10:00:00|4474.65|4474.05|4475.4|4474.8|4475.65|4475.05|4474.4|4473.8|2111
1631786700000|2021-09-16 10:05:00|4475.65|4475.05|4476.15|4475.55|4476.65|4476.05|4475.65|4475.05|921
1631787000000|2021-09-16 10:10:00|4475.9|4475.3|4475.65|4475.05|4475.9|4475.3|4475.15|4474.55|845
1631787300000|2021-09-16 10:15:00|4475.4|4474.8|4476.4|4475.8|4476.4|4475.8|4475.4|4474.8|750
1631787600000|2021-09-16 10:20:00|4476.15|4475.55|4475.9|4475.3|4476.65|4476.05|4475.9|4475.3|655
1631787900000|2021-09-16 10:25:00|4476.02|4475.42|4474.9|4474.3|4476.15|4475.55|4474.9|4474.3|488
1631788200000|2021-09-16 10:30:00|4475.15|4474.55|4474.9|4474.3|4475.65|4475.05|4474.4|4473.8|1176
1631788500000|2021-09-16 10:35:00|4475.15|4474.55|4474.65|4474.05|4475.65|4475.05|4474.65|4474.05|508
1631788800000|2021-09-16 10:40:00|4474.4|4473.8|4474.9|4474.3|4475.15|4474.55|4473.9|4473.3|732
1631789100000|2021-09-16 10:45:00|4475.15|4474.55|4475.15|4474.55|4475.4|4474.8|4474.9|4474.3|564
1631789400000|2021-09-16 10:50:00|4474.9|4474.3|4475.15|4474.55|4475.15|4474.55|4474.65|4474.05|288
1631789700000|2021-09-16 10:55:00|4475.27|4474.67|4476.15|4475.55|4476.4|4475.8|4475.27|4474.67|435
1631790000000|2021-09-16 11:00:00|4476.02|4475.42|4477.9|4477.3|4478.4|4477.8|4475.9|4475.3|1307
1631790300000|2021-09-16 11:05:00|4477.65|4477.05|4477.15|4476.55|4478.4|4477.8|4476.9|4476.3|1702
1631790600000|2021-09-16 11:10:00|4477.27|4476.67|4477.4|4476.8|4477.65|4477.05|4477.15|4476.55|254
1631790900000|2021-09-16 11:15:00|4477.65|4477.05|4477.52|4476.92|4478.15|4477.55|4477.4|4476.8|548
1631791200000|2021-09-16 11:20:00|4477.4|4476.8|4476.65|4476.05|4477.65|4477.05|4476.4|4475.8|642
1631791500000|2021-09-16 11:25:00|4476.9|4476.3|4476.4|4475.8|4476.9|4476.3|4475.15|4474.55|1394
1631791800000|2021-09-16 11:30:00|4475.9|4475.3|4474.65|4474.05|4475.9|4475.3|4474.65|4474.05|1064
1631792100000|2021-09-16 11:35:00|4474.15|4473.55|4473.65|4473.05|4474.15|4473.55|4472.65|4472.05|2337
1631792400000|2021-09-16 11:40:00|4473.77|4473.17|4473.4|4472.8|4474.4|4473.8|4473.4|4472.8|938
1631792700000|2021-09-16 11:45:00|4473.27|4472.67|4472.65|4472.05|4473.65|4473.05|4471.65|4471.05|1994
1631793000000|2021-09-16 11:50:00|4472.4|4471.8|4472.65|4472.05|4472.9|4472.3|4472.15|4471.55|838
1631793300000|2021-09-16 11:55:00|4472.4|4471.8|4472.15|4471.55|4472.65|4472.05|4471.4|4470.8|2676
1631793600000|2021-09-16 12:00:00|4471.9|4471.3|4470.4|4469.8|4472.15|4471.55|4470.15|4469.55|3797
1631793900000|2021-09-16 12:05:00|4470.15|4469.55|4470.65|4470.05|4471.15|4470.55|4469.4|4468.8|2507
1631794200000|2021-09-16 12:10:00|4470.9|4470.3|4470.65|4470.05|4470.9|4470.3|4469.65|4469.05|1559
1631794500000|2021-09-16 12:15:00|4470.77|4470.17|4471.15|4470.55|4471.4|4470.8|4470.4|4469.8|5137
1631794800000|2021-09-16 12:20:00|4470.9|4470.3|4468.65|4468.05|4472.15|4471.55|4467.65|4467.05|4852
1631795100000|2021-09-16 12:25:00|4468.4|4467.8|4469.4|4468.8|4469.4|4468.8|4466.15|4465.55|7064
1631795400000|2021-09-16 12:30:00|4469.65|4469.05|4475.4|4474.8|4477.9|4477.3|4468.27|4467.67|17049
1631795700000|2021-09-16 12:35:00|4474.9|4474.3|4476.15|4475.55|4476.9|4476.3|4473.4|4472.8|5278
1631796000000|2021-09-16 12:40:00|4475.9|4475.3|4476.65|4476.05|4477.4|4476.8|4474.9|4474.3|5714
1631796300000|2021-09-16 12:45:00|4476.4|4475.8|4476.9|4476.3|4477.15|4476.55|4475.9|4475.3|2682
1631796600000|2021-09-16 12:50:00|4476.65|4476.05|4478.4|4477.8|4479.4|4478.8|4476.65|4476.05|5103
1631796900000|2021-09-16 12:55:00|4478.15|4477.55|4478.65|4478.05|4478.9|4478.3|4477.4|4476.8|4787
1631797200000|2021-09-16 13:00:00|4478.9|4478.3|4478.65|4478.05|4479.4|4478.8|4477.65|4477.05|5335
1631797500000|2021-09-16 13:05:00|4478.9|4478.3|4477.15|4476.55|4478.9|4478.3|4476.15|4475.55|6321
1631797800000|2021-09-16 13:10:00|4477.4|4476.8|4475.15|4474.55|4477.65|4477.05|4474.65|4474.05|5864
1631798100000|2021-09-16 13:15:00|4475.4|4474.8|4476.9|4476.3|4477.65|4477.05|4475.4|4474.8|3255
1631798400000|2021-09-16 13:20:00|4476.65|4476.05|4477.4|4476.8|4477.65|4477.05|4476.15|4475.55|4070
1631798700000|2021-09-16 13:25:00|4477.65|4477.05|4475.9|4475.3|4477.65|4477.05|4475.4|4474.8|7227
1631799000000|2021-09-16 13:30:00|4475.8|4475.4|4481.55|4481.15|4485.3|4484.9|4472.3|4471.9|51819
1631799300000|2021-09-16 13:35:00|4482.05|4481.65|4478.05|4477.65|4482.55|4482.15|4476.3|4475.9|29753
1631799600000|2021-09-16 13:40:00|4478.3|4477.9|4473.55|4473.15|4478.8|4478.4|4471.05|4470.65|25603
1631799900000|2021-09-16 13:45:00|4473.8|4473.4|4468.8|4468.4|4475.3|4474.9|4466.55|4466.15|27912
1631800200000|2021-09-16 13:50:00|4468.3|4467.9|4462.3|4461.9|4471.8|4471.4|4461.3|4460.9|32275
1631800500000|2021-09-16 13:55:00|4462.55|4462.15|4464.05|4463.65|4466.3|4465.9|4460.55|4460.15|27838
1631800800000|2021-09-16 14:00:00|4463.3|4462.9|4455.3|4454.9|4463.3|4462.9|4453.8|4453.4|44253
1631801100000|2021-09-16 14:05:00|4455.55|4455.15|4461.3|4460.9|4462.3|4461.9|4455.05|4454.65|30670
1631801400000|2021-09-16 14:10:00|4461.05|4460.65|4452.55|4452.15|4461.05|4460.65|4452.55|4452.15|25633
1631801700000|2021-09-16 14:15:00|4452.8|4452.4|4450.8|4450.4|4454.3|4453.9|4449.3|4448.9|32216
1631802000000|2021-09-16 14:20:00|4450.55|4450.15|4451.8|4451.4|4454.8|4454.4|4448.05|4447.65|23090
1631802300000|2021-09-16 14:25:00|4452.05|4451.65|4455.3|4454.9|4456.05|4455.65|4450.3|4449.9|23036
1631802600000|2021-09-16 14:30:00|4454.8|4454.4|4457.8|4457.4|4458.05|4457.65|4451.8|4451.4|17424
1631802900000|2021-09-16 14:35:00|4457.55|4457.15|4458.55|4458.15|4459.3|4458.9|4454.55|4454.15|18760
1631803200000|2021-09-16 14:40:00|4458.8|4458.4|4454.05|4453.65|4458.8|4458.4|4452.05|4451.65|18711
1631803500000|2021-09-16 14:45:00|4453.55|4453.15|4452.92|4452.52|4455.3|4454.9|4451.8|4451.4|14718
1631803800000|2021-09-16 14:50:00|4452.8|4452.4|4445.3|4444.9|4452.8|4452.4|4445.05|4444.65|27895
1631804100000|2021-09-16 14:55:00|4445.05|4444.65|4448.05|4447.65|4448.3|4447.9|4442.55|4442.15|21534
1631804400000|2021-09-16 15:00:00|4447.3|4446.9|4447.8|4447.4|4451.05|4450.65|4446.8|4446.4|17524
1631804700000|2021-09-16 15:05:00|4448.05|4447.65|4451.3|4450.9|4452.05|4451.65|4446.05|4445.65|15676
1631805000000|2021-09-16 15:10:00|4451.05|4450.65|4452.8|4452.4|4453.8|4453.4|4449.55|4449.15|12537
1631805300000|2021-09-16 15:15:00|4452.55|4452.15|4447.3|4446.9|4452.55|4452.15|4445.8|4445.4|16664
1631805600000|2021-09-16 15:20:00|4447.55|4447.15|4450.3|4449.9|4451.05|4450.65|4446.3|4445.9|12777
1631805900000|2021-09-16 15:25:00|4450.05|4449.65|4451.55|4451.15|4453.05|4452.65|4449.55|4449.15|14876
1631806200000|2021-09-16 15:30:00|4451.3|4450.9|4451.05|4450.65|4453.05|4452.65|4450.8|4450.4|12192
1631806500000|2021-09-16 15:35:00|4451.3|4450.9|4453.55|4453.15|4453.55|4453.15|4448.55|4448.15|10920
1631806800000|2021-09-16 15:40:00|4453.8|4453.4|4452.05|4451.65|4455.3|4454.9|4452.05|4451.65|10362
1631807100000|2021-09-16 15:45:00|4451.8|4451.4|4451.3|4450.9|4452.8|4452.4|4449.3|4448.9|9540
1631807400000|2021-09-16 15:50:00|4451.05|4450.65|4452.3|4451.9|4453.8|4453.4|4451.05|4450.65|6936
1631807700000|2021-09-16 15:55:00|4452.55|4452.15|4455.3|4454.9|4455.3|4454.9|4450.55|4450.15|7353
1631808000000|2021-09-16 16:00:00|4455.05|4454.65|4452.3|4451.9|4455.8|4455.4|4452.3|4451.9|11422
1631808300000|2021-09-16 16:05:00|4452.55|4452.15|4456.55|4456.15|4456.55|4456.15|4452.3|4451.9|7724
1631808600000|2021-09-16 16:10:00|4456.3|4455.9|4457.05|4456.65|4457.3|4456.9|4454.8|4454.4|6978
1631808900000|2021-09-16 16:15:00|4456.8|4456.4|4460.8|4460.4|4460.8|4460.4|4456.8|4456.4|10173
1631809200000|2021-09-16 16:20:00|4461.05|4460.65|4460.05|4459.65|4461.55|4461.15|4458.8|4458.4|8967
1631809500000|2021-09-16 16:25:00|4459.8|4459.4|4459.05|4458.65|4460.3|4459.9|4457.8|4457.4|9725
1631809800000|2021-09-16 16:30:00|4458.8|4458.4|4461.05|4460.65|4461.05|4460.65|4458.8|4458.4|5728
1631810100000|2021-09-16 16:35:00|4460.8|4460.4|4460.55|4460.15|4461.55|4461.15|4460.55|4460.15|4993
1631810400000|2021-09-16 16:40:00|4460.8|4460.4|4464.05|4463.65|4464.3|4463.9|4460.55|4460.15|8851
1631810700000|2021-09-16 16:45:00|4463.8|4463.4|4463.8|4463.4|4465.55|4465.15|4463.55|4463.15|7664
1631811000000|2021-09-16 16:50:00|4464.05|4463.65|4460.3|4459.9|4464.55|4464.15|4460.3|4459.9|9041
1631811300000|2021-09-16 16:55:00|4460.55|4460.15|4462.05|4461.65|4463.05|4462.65|4460.55|4460.15|6204
1631811600000|2021-09-16 17:00:00|4461.8|4461.4|4459.05|4458.65|4462.05|4461.65|4458.8|4458.4|7608
1631811900000|2021-09-16 17:05:00|4459.3|4458.9|4459.8|4459.4|4460.3|4459.9|4458.05|4457.65|7834
1631812200000|2021-09-16 17:10:00|4460.05|4459.65|4461.05|4460.65|4461.05|4460.65|4458.8|4458.4|5609
1631812500000|2021-09-16 17:15:00|4460.8|4460.4|4463.05|4462.65|4463.05|4462.65|4460.3|4459.9|4624
1631812800000|2021-09-16 17:20:00|4463.3|4462.9|4461.8|4461.4|4464.3|4463.9|4461.55|4461.15|6135
1631813100000|2021-09-16 17:25:00|4461.92|4461.52|4462.05|4461.65|4462.8|4462.4|4461.55|4461.15|4466
1631813400000|2021-09-16 17:30:00|4461.8|4461.4|4459.55|4459.15|4462.05|4461.65|4458.55|4458.15|6888
1631813700000|2021-09-16 17:35:00|4459.67|4459.27|4457.55|4457.15|4459.67|4459.27|4456.55|4456.15|7275
1631814000000|2021-09-16 17:40:00|4457.8|4457.4|4457.05|4456.65|4459.05|4458.65|4456.8|4456.4|6770
1631814300000|2021-09-16 17:45:00|4457.3|4456.9|4459.3|4458.9|4459.55|4459.15|4456.55|4456.15|6571
1631814600000|2021-09-16 17:50:00|4459.55|4459.15|4468.3|4467.9|4468.3|4467.9|4459.3|4458.9|17652
1631814900000|2021-09-16 17:55:00|4468.05|4467.65|4469.55|4469.15|4469.8|4469.4|4467.3|4466.9|12483
1631815200000|2021-09-16 18:00:00|4469.8|4469.4|4468.3|4467.9|4470.05|4469.65|4468.05|4467.65|12403
1631815500000|2021-09-16 18:05:00|4468.55|4468.15|4469.55|4469.15|4469.8|4469.4|4467.05|4466.65|7952
1631815800000|2021-09-16 18:10:00|4469.8|4469.4|4472.55|4472.15|4474.8|4474.4|4469.8|4469.4|17628
1631816100000|2021-09-16 18:15:00|4472.8|4472.4|4470.8|4470.4|4474.3|4473.9|4470.55|4470.15|8697
1631816400000|2021-09-16 18:20:00|4471.05|4470.65|4471.3|4470.9|4471.8|4471.4|4470.3|4469.9|6314
1631816700000|2021-09-16 18:25:00|4471.55|4471.15|4470.8|4470.4|4472.55|4472.15|4468.8|4468.4|8604
1631817000000|2021-09-16 18:30:00|4471.05|4470.65|4472.3|4471.9|4472.8|4472.4|4471.05|4470.65|7216
1631817300000|2021-09-16 18:35:00|4472.55|4472.15|4471.8|4471.4|4473.55|4473.15|4471.55|4471.15|5667
1631817600000|2021-09-16 18:40:00|4472.05|4471.65|4470.55|4470.15|4472.05|4471.65|4470.3|4469.9|6038
1631817900000|2021-09-16 18:45:00|4470.8|4470.4|4472.05|4471.65|4472.05|4471.65|4470.05|4469.65|5371
1631818200000|2021-09-16 18:50:00|4471.8|4471.4|4475.05|4474.65|4475.3|4474.9|4471.55|4471.15|8842
1631818500000|2021-09-16 18:55:00|4474.8|4474.4|4476.8|4476.4|4477.8|4477.4|4474.8|4474.4|10138
1631818800000|2021-09-16 19:00:00|4477.05|4476.65|4478.55|4478.15|4478.8|4478.4|4476.05|4475.65|11637
1631819100000|2021-09-16 19:05:00|4478.8|4478.4|4483.3|4482.9|4485.05|4484.65|4478.55|4478.15|26579
1631819400000|2021-09-16 19:10:00|4483.55|4483.15|4484.05|4483.65|4485.8|4485.4|4483.55|4483.15|16570
1631819700000|2021-09-16 19:15:00|4484.3|4483.9|4481.05|4480.65|4484.3|4483.9|4479.55|4479.15|19885
1631820000000|2021-09-16 19:20:00|4481.55|4481.15|4479.55|4479.15|4482.3|4481.9|4479.55|4479.15|15351
1631820300000|2021-09-16 19:25:00|4479.3|4478.9|4476.8|4476.4|4480.55|4480.15|4476.55|4476.15|11950
1631820600000|2021-09-16 19:30:00|4476.55|4476.15|4478.3|4477.9|4480.05|4479.65|4476.55|4476.15|12657
1631820900000|2021-09-16 19:35:00|4478.55|4478.15|4480.3|4479.9|4480.55|4480.15|4477.3|4476.9|14468
1631821200000|2021-09-16 19:40:00|4480.05|4479.65|4477.55|4477.15|4480.55|4480.15|4477.05|4476.65|12333
1631821500000|2021-09-16 19:45:00|4477.8|4477.4|4474.8|4474.4|4478.8|4478.4|4474.8|4474.4|18176
1631821800000|2021-09-16 19:50:00|4475.55|4475.15|4474.55|4474.15|4477.3|4476.9|4474.55|4474.15|24734
1631822100000|2021-09-16 19:55:00|4474.8|4474.4|4474.3|4473.9|4475.05|4474.65|4472.55|4472.15|60623
1631822400000|2021-09-16 20:00:00|4474.28|4473.88|4472.03|4471.43|4474.44|4473.88|4471.53|4470.93|25133
1631822700000|2021-09-16 20:05:00|4471.53|4470.93|4472.53|4471.93|4472.78|4472.18|4470.53|4469.93|7991
1631823000000|2021-09-16 20:10:00|4472.03|4471.43|4472.28|4471.68|4474.28|4473.68|4472.03|4471.43|6867
1631823300000|2021-09-16 20:15:00|4472.53|4471.93|4471.78|4471.18|4472.78|4472.18|4471.53|4470.93|1299
1631823600000|2021-09-16 20:20:00|4471.65|4471.05|4470.78|4470.18|4471.78|4471.18|4470.78|4470.18|980
1631823900000|2021-09-16 20:25:00|4471.03|4470.43|4471.03|4470.43|4471.28|4470.68|4470.78|4470.18|1656
1631824200000|2021-09-16 20:30:00|4471.28|4470.68|4471.03|4470.43|4471.53|4470.93|4470.78|4470.18|1066
1631824500000|2021-09-16 20:35:00|4470.78|4470.18|4470.28|4469.68|4471.03|4470.43|4469.53|4468.93|1407
1631824800000|2021-09-16 20:40:00|4470.03|4469.43|4470.03|4469.43|4470.28|4469.68|4469.78|4469.18|619
1631825100000|2021-09-16 20:45:00|4470.28|4469.68|4469.53|4468.93|4470.28|4469.68|4469.53|4468.93|962
1631825400000|2021-09-16 20:50:00|4469.28|4468.68|4469.78|4469.18|4470.03|4469.43|4469.28|4468.68|748
1631825700000|2021-09-16 20:55:00|4469.9|4469.3|4470.55|4469.05|4471.28|4470.68|4469.65|4469.03|1435
1631826000000|2021-09-16 21:00:00|4470.84|4469.34|4470.7|4469.2|4470.84|4469.34|4470.37|4468.87|4
1631826300000|2021-09-16 21:05:00|4470.81|4469.31|4470.26|4468.76|4470.99|4469.49|4470.08|4468.58|0
1631826600000|2021-09-16 21:10:00|4470.33|4468.83|4469.93|4468.43|4470.62|4469.12|4469.42|4467.92|0
1631826900000|2021-09-16 21:15:00|4469.97|4468.47|4470.15|4468.65|4470.15|4468.65|4469.97|4468.47|0
1631827200000|2021-09-16 21:20:00|4470.3|4468.8|4470|4468.5|4470.3|4468.8|4470|4468.5|0
1631827500000|2021-09-16 21:25:00|4470.04|4468.54|4470.33|4468.83|4470.33|4468.83|4470.04|4468.54|0
1631827800000|2021-09-16 21:30:00|4470.3|4468.8|4470.37|4468.87|4470.37|4468.87|4470.26|4468.76|0
1631828100000|2021-09-16 21:35:00|4470.3|4468.8|4470.26|4468.76|4470.48|4468.98|4470.26|4468.76|0
1631828700000|2021-09-16 21:45:00|4470.15|4468.65|4470.19|4468.69|4470.22|4468.72|4469.53|4468.03|0
1631829000000|2021-09-16 21:50:00|4470.22|4468.72|4470.33|4468.83|4470.33|4468.83|4470.22|4468.72|0
1631829300000|2021-09-16 21:55:00|4470.4|4468.9|4470.19|4468.69|4470.4|4468.9|4469.79|4468.29|0
1631829600000|2021-09-16 22:00:00|4470.4|4469.8|4469.78|4469.18|4471.28|4470.68|4469.65|4469.05|830
1631829900000|2021-09-16 22:05:00|4469.65|4469.05|4469.53|4468.93|4470.03|4469.43|4469.28|4468.68|652
1631830200000|2021-09-16 22:10:00|4469.78|4469.18|4469.78|4469.18|4470.15|4469.55|4469.78|4469.18|418
1631830500000|2021-09-16 22:15:00|4470.03|4469.43|4470.28|4469.68|4470.28|4469.68|4469.78|4469.18|125
1631830800000|2021-09-16 22:20:00|4470.53|4469.93|4470.78|4470.18|4471.03|4470.43|4470.28|4469.68|347
1631831100000|2021-09-16 22:25:00|4470.53|4469.93|4471.03|4470.43|4471.28|4470.68|4470.53|4469.93|272
1631831400000|2021-09-16 22:30:00|4471.28|4470.68|4471.28|4470.68|4471.53|4470.93|4470.78|4470.18|472
1631831700000|2021-09-16 22:35:00|4471.4|4470.8|4471.53|4470.93|4471.53|4470.93|4471.03|4470.43|219
1631832000000|2021-09-16 22:40:00|4471.4|4470.8|4471.53|4470.93|4471.53|4470.93|4471.03|4470.43|317
1631832300000|2021-09-16 22:45:00|4471.28|4470.68|4471.03|4470.43|4471.28|4470.68|4471.03|4470.43|80
1631832600000|2021-09-16 22:50:00|4470.78|4470.18|4471.03|4470.43|4471.28|4470.68|4470.78|4470.18|227
1631832900000|2021-09-16 22:55:00|4470.78|4470.18|4470.53|4469.93|4470.78|4470.18|4470.28|4469.68|115
1631833200000|2021-09-16 23:00:00|4470.78|4470.18|4471.03|4470.43|4471.03|4470.43|4470.65|4470.05|152
1631833500000|2021-09-16 23:05:00|4470.78|4470.18|4470.53|4469.93|4471.03|4470.43|4470.53|4469.93|303
1631833800000|2021-09-16 23:10:00|4470.65|4470.05|4470.78|4470.18|4471.03|4470.43|4470.53|4469.93|232
1631834100000|2021-09-16 23:15:00|4471.03|4470.43|4470.78|4470.18|4471.28|4470.68|4470.53|4469.93|267
1631834400000|2021-09-16 23:20:00|4470.53|4469.93|4471.03|4470.43|4471.03|4470.43|4470.53|4469.93|166
1631834700000|2021-09-16 23:25:00|4470.78|4470.18|4470.78|4470.18|4471.03|4470.43|4470.65|4470.05|65
1631835000000|2021-09-16 23:30:00|4471.03|4470.43|4470.78|4470.18|4471.03|4470.43|4470.53|4469.93|196
1631835300000|2021-09-16 23:35:00|4470.65|4470.05|4470.28|4469.68|4470.78|4470.18|4470.28|4469.68|134
1631835600000|2021-09-16 23:40:00|4470.03|4469.43|4467.28|4466.68|4470.03|4469.43|4466.78|4466.18|1505
1631835900000|2021-09-16 23:45:00|4467.03|4466.43|4465.78|4465.18|4467.03|4466.43|4465.28|4464.68|1193
1631836200000|2021-09-16 23:50:00|4466.03|4465.43|4467.03|4466.43|4467.03|4466.43|4465.28|4464.68|554
1631836500000|2021-09-16 23:55:00|4466.78|4466.18|4467.28|4466.68|4467.53|4466.93|4466.28|4465.68|671
1631836800000|2021-09-17 00:00:00|4467.53|4466.93|4467.53|4466.93|4467.78|4467.18|4465.28|4464.68|1311
1631837100000|2021-09-17 00:05:00|4467.28|4466.68|4468.28|4467.68|4468.53|4467.93|4466.78|4466.18|795
1631837400000|2021-09-17 00:10:00|4468.03|4467.43|4467.03|4466.43|4468.28|4467.68|4466.78|4466.18|599
1631837700000|2021-09-17 00:15:00|4466.78|4466.18|4465.53|4464.93|4467.78|4467.18|4465.03|4464.43|1222
1631838000000|2021-09-17 00:20:00|4465.65|4465.05|4465.78|4465.18|4466.28|4465.68|4464.53|4463.93|844
1631838300000|2021-09-17 00:25:00|4466.03|4465.43|4466.53|4465.93|4466.78|4466.18|4465.78|4465.18|514
1631838600000|2021-09-17 00:30:00|4466.28|4465.68|4466.28|4465.68|4467.28|4466.68|4466.03|4465.43|428
1631838900000|2021-09-17 00:35:00|4466.53|4465.93|4466.53|4465.93|4466.78|4466.18|4466.03|4465.43|212
1631839200000|2021-09-17 00:40:00|4466.78|4466.18|4465.9|4465.3|4466.78|4466.18|4465.28|4464.68|465
1631839500000|2021-09-17 00:45:00|4465.78|4465.18|4466.03|4465.43|4466.28|4465.68|4465.03|4464.43|677
1631839800000|2021-09-17 00:50:00|4466.28|4465.68|4466.03|4465.43|4466.53|4465.93|4465.78|4465.18|191
1631840100000|2021-09-17 00:55:00|4466.28|4465.68|4466.53|4465.93|4466.53|4465.93|4465.53|4464.93|355
1631840400000|2021-09-17 01:00:00|4466.78|4466.18|4466.53|4465.93|4467.28|4466.68|4466.28|4465.68|429
1631840700000|2021-09-17 01:05:00|4466.78|4466.18|4468.03|4467.43|4468.03|4467.43|4466.53|4465.93|532
1631841000000|2021-09-17 01:10:00|4468.28|4467.68|4469.4|4468.8|4469.53|4468.93|4467.78|4467.18|712
1631841300000|2021-09-17 01:15:00|4469.28|4468.68|4467.53|4466.93|4469.53|4468.93|4467.03|4466.43|788
1631841600000|2021-09-17 01:20:00|4467.28|4466.68|4468.53|4467.93|4468.53|4467.93|4467.28|4466.68|450
1631841900000|2021-09-17 01:25:00|4468.78|4468.18|4468.03|4467.43|4468.78|4468.18|4467.28|4466.68|387
1631842200000|2021-09-17 01:30:00|4467.78|4467.18|4463.28|4462.68|4467.78|4467.18|4462.53|4461.93|2762
1631842500000|2021-09-17 01:35:00|4463.03|4462.43|4466.53|4465.93|4466.78|4466.18|4463.03|4462.43|1459
1631842800000|2021-09-17 01:40:00|4466.28|4465.68|4468.28|4467.68|4468.53|4467.93|4465.78|4465.18|1602
1631843100000|2021-09-17 01:45:00|4468.4|4467.8|4470.28|4469.68|4470.78|4470.18|4468.03|4467.43|2535
1631843400000|2021-09-17 01:50:00|4470.53|4469.93|4469.78|4469.18|4470.53|4469.93|4469.28|4468.68|741
1631843700000|2021-09-17 01:55:00|4469.9|4469.3|4469.28|4468.68|4469.9|4469.3|4469.03|4468.43|486
1631844000000|2021-09-17 02:00:00|4469.03|4468.43|4471.03|4470.43|4471.28|4470.68|4469.03|4468.43|1003
1631844300000|2021-09-17 02:05:00|4470.9|4470.3|4469.78|4469.18|4471.03|4470.43|4469.78|4469.18|438
1631844600000|2021-09-17 02:10:00|4469.53|4468.93|4470.53|4469.93|4470.78|4470.18|4469.53|4468.93|328
1631844900000|2021-09-17 02:15:00|4470.78|4470.18|4470.53|4469.93|4470.78|4470.18|4469.78|4469.18|308
1631845200000|2021-09-17 02:20:00|4470.78|4470.18|4471.28|4470.68|4472.53|4471.93|4470.53|4469.93|913
1631845500000|2021-09-17 02:25:00|4471.15|4470.55|4470.53|4469.93|4471.53|4470.93|4470.28|4469.68|462
1631845800000|2021-09-17 02:30:00|4470.03|4469.43|4469.78|4469.18|4470.53|4469.93|4469.53|4468.93|578
1631846100000|2021-09-17 02:35:00|4470.03|4469.43|4470.78|4470.18|4471.53|4470.93|4469.78|4469.18|561
1631846400000|2021-09-17 02:40:00|4470.9|4470.3|4471.28|4470.68|4471.53|4470.93|4470.03|4469.43|765
1631846700000|2021-09-17 02:45:00|4471.53|4470.93|4470.53|4469.93|4472.28|4471.68|4470.53|4469.93|446
1631847000000|2021-09-17 02:50:00|4470.28|4469.68|4470.78|4470.18|4470.78|4470.18|4469.53|4468.93|411
1631847300000|2021-09-17 02:55:00|4470.53|4469.93|4471.53|4470.93|4471.78|4471.18|4470.28|4469.68|232
1631847600000|2021-09-17 03:00:00|4471.78|4471.18|4471.78|4471.18|4471.78|4471.18|4471.03|4470.43|296
1631847900000|2021-09-17 03:05:00|4472.03|4471.43|4473.03|4472.43|4473.03|4472.43|4472.03|4471.43|837
1631848200000|2021-09-17 03:10:00|4472.78|4472.18|4473.03|4472.43|4473.28|4472.68|4472.53|4471.93|430
1631848500000|2021-09-17 03:15:00|4473.28|4472.68|4475.03|4474.43|4475.28|4474.68|4473.03|4472.43|1575
1631848800000|2021-09-17 03:20:00|4475.28|4474.68|4475.03|4474.43|4476.03|4475.43|4475.03|4474.43|879
1631849100000|2021-09-17 03:25:00|4475.28|4474.68|4475.78|4475.18|4475.78|4475.18|4474.78|4474.18|625
1631849400000|2021-09-17 03:30:00|4475.53|4474.93|4474.28|4473.68|4475.78|4475.18|4474.03|4473.43|624
1631849700000|2021-09-17 03:35:00|4474.53|4473.93|4474.03|4473.43|4474.78|4474.18|4474.03|4473.43|348
1631850000000|2021-09-17 03:40:00|4474.28|4473.68|4474.53|4473.93|4474.78|4474.18|4474.28|4473.68|371
1631850300000|2021-09-17 03:45:00|4474.28|4473.68|4474.28|4473.68|4474.53|4473.93|4473.78|4473.18|384
1631850600000|2021-09-17 03:50:00|4474.03|4473.43|4474.28|4473.68|4474.53|4473.93|4473.78|4473.18|158
1631850900000|2021-09-17 03:55:00|4474.4|4473.8|4473.78|4473.18|4474.53|4473.93|4473.78|4473.18|422
1631851200000|2021-09-17 04:00:00|4474.03|4473.43|4474.53|4473.93|4474.53|4473.93|4473.53|4472.93|353
1631851500000|2021-09-17 04:05:00|4474.78|4474.18|4474.28|4473.68|4475.03|4474.43|4474.28|4473.68|227
1631851800000|2021-09-17 04:10:00|4474.53|4473.93|4474.53|4473.93|4474.78|4474.18|4474.28|4473.68|202
1631852100000|2021-09-17 04:15:00|4474.28|4473.68|4474.28|4473.68|4474.78|4474.18|4474.28|4473.68|171
1631852400000|2021-09-17 04:20:00|4474.03|4473.43|4477.03|4476.43|4477.53|4476.93|4474.03|4473.43|1365
1631852700000|2021-09-17 04:25:00|4476.78|4476.18|4476.03|4475.43|4476.78|4476.18|4475.4|4474.8|452
1631853000000|2021-09-17 04:30:00|4476.28|4475.68|4475.78|4475.18|4476.28|4475.68|4475.28|4474.68|564
1631853300000|2021-09-17 04:35:00|4476.03|4475.43|4476.03|4475.43|4476.28|4475.68|4475.53|4474.93|360
1631853600000|2021-09-17 04:40:00|4476.28|4475.68|4476.53|4475.93|4476.78|4476.18|4476.03|4475.43|405
1631853900000|2021-09-17 04:45:00|4476.28|4475.68|4476.78|4476.18|4477.28|4476.68|4476.03|4475.43|495
1631854200000|2021-09-17 04:50:00|4477.03|4476.43|4477.78|4477.18|4478.03|4477.43|4476.4|4475.8|1110
1631854500000|2021-09-17 04:55:00|4478.03|4477.43|4478.03|4477.43|4478.28|4477.68|4477.78|4477.18|685
1631854800000|2021-09-17 05:00:00|4477.78|4477.18|4478.03|4477.43|4478.53|4477.93|4477.03|4476.43|970
1631855100000|2021-09-17 05:05:00|4477.9|4477.3|4478.53|4477.93|4478.78|4478.18|4477.53|4476.93|785
1631855400000|2021-09-17 05:10:00|4478.78|4478.18|4477.03|4476.43|4478.78|4478.18|4476.53|4475.93|716
1631855700000|2021-09-17 05:15:00|4477.28|4476.68|4478.53|4477.93|4478.53|4477.93|4477.03|4476.43|561
1631856000000|2021-09-17 05:20:00|4478.78|4478.18|4479.28|4478.68|4479.53|4478.93|4478.53|4477.93|870
1631856300000|2021-09-17 05:25:00|4479.03|4478.43|4478.53|4477.93|4479.03|4478.43|4478.28|4477.68|617
1631856600000|2021-09-17 05:30:00|4478.78|4478.18|4477.78|4477.18|4479.03|4478.43|4477.28|4476.68|678
1631856900000|2021-09-17 05:35:00|4477.53|4476.93|4477.28|4476.68|4478.03|4477.43|4477.03|4476.43|487
1631857200000|2021-09-17 05:40:00|4477.03|4476.43|4477.03|4476.43|4478.03|4477.43|4477.03|4476.43|323
1631857500000|2021-09-17 05:45:00|4477.28|4476.68|4477.03|4476.43|4477.53|4476.93|4476.53|4475.93|369
1631857800000|2021-09-17 05:50:00|4477.28|4476.68|4477.78|4477.18|4478.28|4477.68|4477.03|4476.43|959
1631858100000|2021-09-17 05:55:00|4477.53|4476.93|4479.28|4478.68|4479.78|4479.18|4477.53|4476.93|1162
1631858400000|2021-09-17 06:00:00|4479.03|4478.43|4478.28|4477.68|4480.28|4479.68|4477.53|4476.93|1735
1631858700000|2021-09-17 06:05:00|4478.03|4477.43|4479.53|4478.93|4480.28|4479.68|4478.03|4477.43|1273
1631859000000|2021-09-17 06:10:00|4479.28|4478.68|4479.78|4479.18|4480.78|4480.18|4479.03|4478.43|906
1631859300000|2021-09-17 06:15:00|4479.53|4478.93|4479.78|4479.18|4480.28|4479.68|4479.53|4478.93|418
1631859600000|2021-09-17 06:20:00|4480.03|4479.43|4480.28|4479.68|4480.78|4480.18|4480.03|4479.43|571
1631859900000|2021-09-17 06:25:00|4480.03|4479.43|4480.03|4479.43|4480.53|4479.93|4479.78|4479.18|540
1631860200000|2021-09-17 06:30:00|4480.28|4479.68|4479.03|4478.43|4480.53|4479.93|4478.78|4478.18|778
1631860500000|2021-09-17 06:35:00|4479.28|4478.68|4479.03|4478.43|4479.53|4478.93|4478.78|4478.18|606
1631860800000|2021-09-17 06:40:00|4479.28|4478.68|4479.03|4478.43|4479.28|4478.68|4478.53|4477.93|314
1631861100000|2021-09-17 06:45:00|4478.78|4478.18|4478.28|4477.68|4479.03|4478.43|4478.28|4477.68|489
1631861400000|2021-09-17 06:50:00|4478.53|4477.93|4477.78|4477.18|4478.53|4477.93|4477.53|4476.93|580
1631861700000|2021-09-17 06:55:00|4478.03|4477.43|4478.53|4477.93|4479.28|4478.68|4477.78|4477.18|671
1631862000000|2021-09-17 07:00:00|4478.78|4478.18|4481.28|4480.68|4482.28|4481.68|4478.53|4477.93|3726
1631862300000|2021-09-17 07:05:00|4481.53|4480.93|4477.03|4476.43|4481.78|4481.18|4477.03|4476.43|2315
1631862600000|2021-09-17 07:10:00|4476.78|4476.18|4477.53|4476.93|4479.28|4478.68|4476.78|4476.18|1961
1631862900000|2021-09-17 07:15:00|4477.28|4476.68|4476.03|4475.43|4478.53|4477.93|4475.28|4474.68|2132
1631863200000|2021-09-17 07:20:00|4476.28|4475.68|4476.03|4475.43|4476.78|4476.18|4475.28|4474.68|1394
1631863500000|2021-09-17 07:25:00|4476.28|4475.68|4476.03|4475.43|4477.03|4476.43|4476.03|4475.43|1169
1631863800000|2021-09-17 07:30:00|4475.78|4475.18|4475.78|4475.18|4476.53|4475.93|4475.53|4474.93|1048
1631864100000|2021-09-17 07:35:00|4475.9|4475.3|4475.03|4474.43|4476.03|4475.43|4474.78|4474.18|1139
1631864400000|2021-09-17 07:40:00|4475.28|4474.68|4473.78|4473.18|4475.28|4474.68|4473.53|4472.93|1153
1631864700000|2021-09-17 07:45:00|4473.53|4472.93|4472.53|4471.93|4473.78|4473.18|4472.28|4471.68|1799
1631865000000|2021-09-17 07:50:00|4472.4|4471.8|4475.28|4474.68|4475.53|4474.93|4472.28|4471.68|1450
1631865300000|2021-09-17 07:55:00|4475.03|4474.43|4476.28|4475.68|4476.28|4475.68|4475.03|4474.43|1022
1631865600000|2021-09-17 08:00:00|4476.03|4475.43|4476.03|4475.43|4476.28|4475.68|4475.03|4474.43|1381
1631865900000|2021-09-17 08:05:00|4475.78|4475.18|4476.03|4475.43|4476.03|4475.43|4474.78|4474.18|1423
1631866200000|2021-09-17 08:10:00|4475.78|4475.18|4475.03|4474.43|4476.28|4475.68|4474.53|4473.93|800
1631866500000|2021-09-17 08:15:00|4475.15|4474.55|4475.78|4475.18|4476.03|4475.43|4474.28|4473.68|750
1631866800000|2021-09-17 08:20:00|4475.65|4475.05|4474.78|4474.18|4475.9|4475.3|4474.78|4474.18|556
1631867100000|2021-09-17 08:25:00|4474.9|4474.3|4474.28|4473.68|4475.03|4474.43|4473.53|4472.93|1089
1631867400000|2021-09-17 08:30:00|4474.03|4473.43|4473.28|4472.68|4474.28|4473.68|4473.03|4472.43|1101
1631867700000|2021-09-17 08:35:00|4473.15|4472.55|4474.03|4473.43|4474.28|4473.68|4473.03|4472.43|691
1631868000000|2021-09-17 08:40:00|4474.28|4473.68|4474.03|4473.43|4475.03|4474.43|4474.03|4473.43|449
1631868300000|2021-09-17 08:45:00|4474.28|4473.68|4474.28|4473.68|4474.28|4473.68|4473.53|4472.93|414
1631868600000|2021-09-17 08:50:00|4474.03|4473.43|4475.28|4474.68|4475.28|4474.68|4474.03|4473.43|599
1631868900000|2021-09-17 08:55:00|4474.78|4474.18|4475.03|4474.43|4475.28|4474.68|4474.53|4473.93|420
1631869200000|2021-09-17 09:00:00|4474.9|4474.3|4473.65|4473.05|4475.03|4474.43|4473.53|4472.93|701
1631869500000|2021-09-17 09:05:00|4473.78|4473.18|4472.03|4471.43|4473.78|4473.18|4471.78|4471.18|1197
1631869800000|2021-09-17 09:10:00|4472.28|4471.68|4467.28|4466.68|4472.78|4472.18|4467.28|4466.68|2313
1631870100000|2021-09-17 09:15:00|4467.53|4466.93|4469.65|4469.05|4469.78|4469.18|4466.78|4466.18|2850
1631870400000|2021-09-17 09:20:00|4469.78|4469.18|4468.53|4467.93|4469.78|4469.18|4468.15|4467.55|1234
1631870700000|2021-09-17 09:25:00|4468.65|4468.05|4469.28|4468.68|4469.65|4469.05|4467.78|4467.18|1810
1631871000000|2021-09-17 09:30:00|4469.15|4468.55|4468.03|4467.43|4469.28|4468.68|4467.78|4467.18|926
1631871300000|2021-09-17 09:35:00|4467.9|4467.3|4467.53|4466.93|4468.28|4467.68|4467.28|4466.68|816
1631871600000|2021-09-17 09:40:00|4467.28|4466.68|4465.28|4464.68|4467.78|4467.18|4465.03|4464.43|2086
1631871900000|2021-09-17 09:45:00|4465.53|4464.93|4465.78|4465.18|4466.28|4465.68|4464.53|4463.93|2631
1631872200000|2021-09-17 09:50:00|4465.53|4464.93|4464.28|4463.68|4466.03|4465.43|4462.53|4461.93|4967
1631872500000|2021-09-17 09:55:00|4464.03|4463.43|4464.78|4464.18|4465.03|4464.43|4462.28|4461.68|2866
1631872800000|2021-09-17 10:00:00|4464.53|4463.93|4462.28|4461.68|4464.65|4464.05|4461.28|4460.68|4461
1631873100000|2021-09-17 10:05:00|4462.15|4461.55|4463.78|4463.18|4464.28|4463.68|4461.15|4460.55|3549
1631873400000|2021-09-17 10:10:00|4464.03|4463.43|4464.53|4463.93|4465.03|4464.43|4462.78|4462.18|3561
1631873700000|2021-09-17 10:15:00|4464.78|4464.18|4465.03|4464.43|4466.53|4465.93|4464.28|4463.68|2504
1631874000000|2021-09-17 10:20:00|4464.78|4464.18|4461.03|4460.43|4465.03|4464.43|4459.78|4459.18|3819
1631874300000|2021-09-17 10:25:00|4460.53|4459.93|4460.78|4460.18|4462.03|4461.43|4459.03|4458.43|3595
1631874600000|2021-09-17 10:30:00|4460.9|4460.3|4461.9|4461.3|4462.28|4461.68|4459.28|4458.68|2698
1631874900000|2021-09-17 10:35:00|4462.03|4461.43|4461.53|4460.93|4462.03|4461.43|4459.78|4459.18|2040
1631875200000|2021-09-17 10:40:00|4461.28|4460.68|4458.9|4458.3|4461.78|4461.18|4458.78|4458.18|1809
1631875500000|2021-09-17 10:45:00|4458.78|4458.18|4461.78|4461.18|4462.03|4461.43|4458.03|4457.43|2150
1631875800000|2021-09-17 10:50:00|4461.65|4461.05|4461.03|4460.43|4462.28|4461.68|4460.28|4459.68|2032
1631876100000|2021-09-17 10:55:00|4461.15|4460.55|4462.78|4462.18|4463.28|4462.68|4459.78|4459.18|2284
1631876400000|2021-09-17 11:00:00|4462.28|4461.68|4464.78|4464.18|4465.03|4464.43|4462.28|4461.68|3330
1631876700000|2021-09-17 11:05:00|4465.03|4464.43|4463.53|4462.93|4465.28|4464.68|4463.28|4462.68|1664
1631877000000|2021-09-17 11:10:00|4463.28|4462.68|4461.53|4460.93|4464.03|4463.43|4460.78|4460.18|1691
1631877300000|2021-09-17 11:15:00|4461.78|4461.18|4463.78|4463.18|4464.03|4463.43|4461.78|4461.18|1353
1631877600000|2021-09-17 11:20:00|4464.03|4463.43|4462.78|4462.18|4464.28|4463.68|4462.78|4462.18|2313
1631877900000|2021-09-17 11:25:00|4463.03|4462.43|4461.78|4461.18|4463.03|4462.43|4460.03|4459.43|2557
1631878200000|2021-09-17 11:30:00|4461.9|4461.3|4461.28|4460.68|4462.28|4461.68|4460.28|4459.68|2845
1631878500000|2021-09-17 11:35:00|4461.03|4460.43|4463.53|4462.93|4465.03|4464.43|4460.78|4460.18|2349
1631878800000|2021-09-17 11:40:00|4463.65|4463.05|4463.78|4463.18|4464.28|4463.68|4462.53|4461.93|2508
1631879100000|2021-09-17 11:45:00|4463.53|4462.93|4463.03|4462.43|4464.28|4463.68|4462.78|4462.18|1904
1631879400000|2021-09-17 11:50:00|4462.78|4462.18|4463.78|4463.18|4464.28|4463.68|4462.78|4462.18|1958
1631879700000|2021-09-17 11:55:00|4464.03|4463.43|4463.28|4462.68|4464.03|4463.43|4462.78|4462.18|1987
1631880000000|2021-09-17 12:00:00|4463.53|4462.93|4465.53|4464.93|4465.53|4464.93|4463.28|4462.68|3246
1631880300000|2021-09-17 12:05:00|4465.28|4464.68|4466.53|4465.93|4466.78|4466.18|4465.28|4464.68|2587
1631880600000|2021-09-17 12:10:00|4466.65|4466.05|4467.53|4466.93|4468.03|4467.43|4466.53|4465.93|2357
1631880900000|2021-09-17 12:15:00|4467.28|4466.68|4470.03|4469.43|4470.28|4469.68|4467.28|4466.68|2924
1631881200000|2021-09-17 12:20:00|4470.28|4469.68|4469.53|4468.93|4471.78|4471.18|4469.53|4468.93|4979
1631881500000|2021-09-17 12:25:00|4469.78|4469.18|4470.78|4470.18|4472.28|4471.68|4469.28|4468.68|4298
1631881800000|2021-09-17 12:30:00|4471.03|4470.43|4471.78|4471.18|4472.03|4471.43|4470.53|4469.93|3960
1631882100000|2021-09-17 12:35:00|4472.03|4471.43|4471.78|4471.18|4472.53|4471.93|4470.78|4470.18|3162
1631882400000|2021-09-17 12:40:00|4471.65|4471.05|4470.53|4469.93|4472.03|4471.43|4470.28|4469.68|2493
1631882700000|2021-09-17 12:45:00|4471.03|4470.43|4470.53|4469.93|4471.53|4470.93|4470.28|4469.68|4423
1631883000000|2021-09-17 12:50:00|4470.28|4469.68|4468.78|4468.18|4470.53|4469.93|4468.78|4468.18|4402
1631883300000|2021-09-17 12:55:00|4469.03|4468.43|4470.53|4469.93|4470.78|4470.18|4468.78|4468.18|3491
1631883600000|2021-09-17 13:00:00|4470.78|4470.18|4471.28|4470.68|4471.28|4470.68|4470.03|4469.43|3879
1631883900000|2021-09-17 13:05:00|4471.03|4470.43|4470.28|4469.68|4473.28|4472.68|4470.28|4469.68|7253
1631884200000|2021-09-17 13:10:00|4470.03|4469.43|4472.28|4471.68|4473.03|4472.43|4470.03|4469.43|5982
1631884500000|2021-09-17 13:15:00|4472.03|4471.43|4471.28|4470.68|4472.53|4471.93|4471.28|4470.68|4591
1631884800000|2021-09-17 13:20:00|4471.03|4470.43|4471.28|4470.68|4472.03|4471.43|4470.03|4469.43|5683
1631885100000|2021-09-17 13:25:00|4471.78|4471.18|4465.53|4464.93|4473.53|4472.93|4465.28|4464.68|30304
1631885400000|2021-09-17 13:30:00|4465.43|4465.03|4463.18|4462.78|4469.93|4469.53|4461.18|4460.78|53283
1631885700000|2021-09-17 13:35:00|4462.68|4462.28|4460.68|4460.28|4462.93|4462.53|4458.93|4458.53|31328
1631886000000|2021-09-17 13:40:00|4460.18|4459.78|4461.93|4461.53|4466.68|4466.28|4459.43|4459.03|22708
1631886300000|2021-09-17 13:45:00|4462.18|4461.78|4455.5|4455.1|4463.93|4463.53|4454.68|4454.28|27339
1631886600000|2021-09-17 13:50:00|4455.38|4454.98|4451.73|4451.33|4456.76|4456.36|4451.48|4451.08|26073
1631886900000|2021-09-17 13:55:00|4451.98|4451.58|4452.98|4452.58|4453.73|4453.33|4448.73|4448.33|23640
1631887200000|2021-09-17 14:00:00|4452.73|4452.33|4450.98|4450.58|4455.48|4455.08|4449.98|4449.58|32247
1631887500000|2021-09-17 14:05:00|4450.73|4450.33|4451.48|4451.08|4452.23|4451.83|4448.23|4447.83|22813
1631887800000|2021-09-17 14:10:00|4451.23|4450.83|4445.23|4444.83|4451.48|4451.08|4444.73|4444.33|29610
1631888100000|2021-09-17 14:15:00|4444.98|4444.58|4447.23|4446.83|4447.73|4447.33|4442.48|4442.08|29678
1631888400000|2021-09-17 14:20:00|4446.98|4446.58|4445.73|4445.33|4448.73|4448.33|4445.48|4445.08|21763
1631888700000|2021-09-17 14:25:00|4445.48|4445.08|4449.98|4449.58|4450.98|4450.58|4443.73|4443.33|24377
1631889000000|2021-09-17 14:30:00|4449.73|4449.33|4448.23|4447.83|4449.73|4449.33|4444.73|4444.33|20159
1631889300000|2021-09-17 14:35:00|4447.98|4447.58|4444.23|4443.83|4448.98|4448.58|4443.23|4442.83|20137
1631889600000|2021-09-17 14:40:00|4444.48|4444.08|4440.48|4440.08|4444.73|4444.33|4440.23|4439.83|25479
1631889900000|2021-09-17 14:45:00|4440.23|4439.83|4441.98|4441.58|4442.73|4442.33|4437.48|4437.08|25021
1631890200000|2021-09-17 14:50:00|4441.73|4441.33|4444.18|4443.78|4444.43|4444.03|4438.73|4438.33|18455
1631890500000|2021-09-17 14:55:00|4443.93|4443.53|4441.93|4441.53|4444.18|4443.78|4438.68|4438.28|17698
1631890800000|2021-09-17 15:00:00|4441.43|4441.03|4441.68|4441.28|4443.43|4443.03|4438.68|4438.28|23345
1631891100000|2021-09-17 15:05:00|4441.18|4440.78|4440.68|4440.28|4441.43|4441.03|4437.68|4437.28|20619
1631891400000|2021-09-17 15:10:00|4440.43|4440.03|4446.18|4445.78|4446.68|4446.28|4435.68|4435.28|30407
1631891700000|2021-09-17 15:15:00|4446.43|4446.03|4446.93|4446.53|4448.18|4447.78|4444.43|4444.03|20021
1631892000000|2021-09-17 15:20:00|4446.68|4446.28|4446.43|4446.03|4448.68|4448.28|4446.43|4446.03|12001
1631892300000|2021-09-17 15:25:00|4446.18|4445.78|4441.18|4440.78|4446.93|4446.53|4440.43|4440.03|19433
1631892600000|2021-09-17 15:30:00|4440.93|4440.53|4439.43|4439.03|4440.93|4440.53|4434.18|4433.78|32637
1631892900000|2021-09-17 15:35:00|4439.68|4439.28|4438.18|4437.78|4441.43|4441.03|4436.43|4436.03|24295
1631893200000|2021-09-17 15:40:00|4438.43|4438.03|4438.43|4438.03|4440.93|4440.53|4436.93|4436.53|16548
1631893500000|2021-09-17 15:45:00|4438.93|4438.53|4441.68|4441.28|4443.18|4442.78|4437.93|4437.53|14385
1631893800000|2021-09-17 15:50:00|4441.18|4440.78|4434.68|4434.28|4441.43|4441.03|4434.43|4434.03|21705
1631894100000|2021-09-17 15:55:00|4434.93|4434.53|4440.43|4440.03|4442.68|4442.28|4434.68|4434.28|16109
1631894400000|2021-09-17 16:00:00|4440.18|4439.78|4443.68|4443.28|4443.93|4443.53|4439.18|4438.78|18609
1631894700000|2021-09-17 16:05:00|4443.93|4443.53|4444.18|4443.78|4444.93|4444.53|4441.93|4441.53|13351
1631895000000|2021-09-17 16:10:00|4443.93|4443.53|4441.43|4441.03|4445.93|4445.53|4440.93|4440.53|12941
1631895300000|2021-09-17 16:15:00|4441.18|4440.78|4440.43|4440.03|4442.43|4442.03|4440.43|4440.03|11044
1631895600000|2021-09-17 16:20:00|4440.68|4440.28|4447.18|4446.78|4447.18|4446.78|4440.43|4440.03|11875
1631895900000|2021-09-17 16:25:00|4447.43|4447.03|4443.43|4443.03|4447.43|4447.03|4443.43|4443.03|9025
1631896200000|2021-09-17 16:30:00|4443.68|4443.28|4446.18|4445.78|4446.93|4446.53|4443.43|4443.03|8176
1631896500000|2021-09-17 16:35:00|4446.43|4446.03|4449.43|4449.03|4449.43|4449.03|4446.18|4445.78|13321
1631896800000|2021-09-17 16:40:00|4449.68|4449.28|4446.43|4446.03|4450.18|4449.78|4446.18|4445.78|9059
1631897100000|2021-09-17 16:45:00|4446.68|4446.28|4445.68|4445.28|4447.93|4447.53|4445.18|4444.78|8530
1631897400000|2021-09-17 16:50:00|4445.93|4445.53|4446.68|4446.28|4448.43|4448.03|4444.93|4444.53|13268
1631897700000|2021-09-17 16:55:00|4446.93|4446.53|4444.68|4444.28|4448.18|4447.78|4443.93|4443.53|14536
1631898000000|2021-09-17 17:00:00|4444.93|4444.53|4441.43|4441.03|4445.18|4444.78|4440.68|4440.28|18888
1631898300000|2021-09-17 17:05:00|4441.68|4441.28|4439.55|4439.15|4442.93|4442.53|4439.43|4439.03|10045
1631898600000|2021-09-17 17:10:00|4439.68|4439.28|4438.93|4438.53|4441.68|4441.28|4438.93|4438.53|9126
1631898900000|2021-09-17 17:15:00|4439.18|4438.78|4436.68|4436.28|4440.68|4440.28|4436.43|4436.03|12372
1631899200000|2021-09-17 17:20:00|4436.43|4436.03|4435.43|4435.03|4437.93|4437.53|4435.43|4435.03|9900
1631899500000|2021-09-17 17:25:00|4435.18|4434.78|4438.43|4438.03|4438.43|4438.03|4433.93|4433.53|12937
1631899800000|2021-09-17 17:30:00|4438.18|4437.78|4437.43|4437.03|4438.43|4438.03|4434.43|4434.03|10484
1631900100000|2021-09-17 17:35:00|4437.68|4437.28|4439.18|4438.78|4439.68|4439.28|4437.18|4436.78|8943
1631900400000|2021-09-17 17:40:00|4439.43|4439.03|4437.18|4436.78|4439.93|4439.53|4435.93|4435.53|8824
1631900700000|2021-09-17 17:45:00|4437.43|4437.03|4429.68|4429.28|4437.43|4437.03|4429.43|4429.03|21294
1631901000000|2021-09-17 17:50:00|4429.93|4429.53|4431.18|4430.78|4432.18|4431.78|4427.93|4427.53|20343
1631901300000|2021-09-17 17:55:00|4430.93|4430.53|4433.18|4432.78|4433.43|4433.03|4430.93|4430.53|10029
1631901600000|2021-09-17 18:00:00|4432.93|4432.53|4433.68|4433.28|4434.68|4434.28|4432.18|4431.78|12157
1631901900000|2021-09-17 18:05:00|4433.43|4433.03|4437.18|4436.78|4437.18|4436.78|4433.18|4432.78|12944
1631902200000|2021-09-17 18:10:00|4437.68|4437.28|4432.68|4432.28|4438.18|4437.78|4432.43|4432.03|14630
1631902500000|2021-09-17 18:15:00|4433.18|4432.78|4431.43|4431.03|4434.18|4433.78|4430.18|4429.78|14805
1631902800000|2021-09-17 18:20:00|4431.18|4430.78|4435.43|4435.03|4435.93|4435.53|4431.18|4430.78|9900
1631903100000|2021-09-17 18:25:00|4435.68|4435.28|4431.43|4431.03|4435.93|4435.53|4430.93|4430.53|10285
1631903400000|2021-09-17 18:30:00|4431.18|4430.78|4430.18|4429.78|4432.93|4432.53|4429.93|4429.53|10073
1631903700000|2021-09-17 18:35:00|4430.43|4430.03|4431.68|4431.28|4432.43|4432.03|4427.93|4427.53|13823
1631904000000|2021-09-17 18:40:00|4431.93|4431.53|4435.43|4435.03|4435.93|4435.53|4431.68|4431.28|13158
1631904300000|2021-09-17 18:45:00|4435.68|4435.28|4435.43|4435.03|4436.43|4436.03|4433.68|4433.28|12668
1631904600000|2021-09-17 18:50:00|4435.68|4435.28|4433.43|4433.03|4436.18|4435.78|4432.93|4432.53|9100
1631904900000|2021-09-17 18:55:00|4433.55|4433.15|4434.18|4433.78|4437.68|4437.28|4432.43|4432.03|12185
1631905200000|2021-09-17 19:00:00|4434.43|4434.03|4438.43|4438.03|4439.18|4438.78|4434.43|4434.03|15857
1631905500000|2021-09-17 19:05:00|4437.93|4437.53|4433.43|4433.03|4438.18|4437.78|4433.43|4433.03|13402
1631905800000|2021-09-17 19:10:00|4433.68|4433.28|4431.68|4431.28|4434.93|4434.53|4430.68|4430.28|14515
1631906100000|2021-09-17 19:15:00|4431.93|4431.53|4434.18|4433.78|4434.43|4434.03|4430.68|4430.28|12571
1631906400000|2021-09-17 19:20:00|4434.43|4434.03|4437.43|4437.03|4437.43|4437.03|4434.43|4434.03|11093
1631906700000|2021-09-17 19:25:00|4437.18|4436.78|4432.68|4432.28|4437.18|4436.78|4431.93|4431.53|12385
1631907000000|2021-09-17 19:30:00|4432.43|4432.03|4433.43|4433.03|4434.18|4433.78|4431.43|4431.03|15617
1631907300000|2021-09-17 19:35:00|4433.68|4433.28|4432.93|4432.53|4435.93|4435.53|4430.93|4430.53|14788
1631907600000|2021-09-17 19:40:00|4433.18|4432.78|4439.68|4439.28|4439.93|4439.53|4433.18|4432.78|18944
1631907900000|2021-09-17 19:45:00|4439.93|4439.53|4429.93|4429.53|4439.93|4439.53|4429.43|4429.03|28439
1631908200000|2021-09-17 19:50:00|4430.93|4430.53|4434.43|4434.03|4435.68|4435.28|4428.93|4428.53|44994
1631908500000|2021-09-17 19:55:00|4434.18|4433.78|4431.18|4430.78|4439.18|4438.78|4431.18|4430.78|100006
1631908800000|2021-09-17 20:00:00|4431.43|4431.03|4427.75|4427.15|4432.5|4431.9|4423.25|4422.65|71692
1631909100000|2021-09-17 20:05:00|4428|4427.4|4426.25|4425.65|4428.25|4427.65|4425.75|4425.15|13945
1631909400000|2021-09-17 20:10:00|4426.5|4425.9|4426.5|4425.9|4427.25|4426.65|4424.75|4424.15|13078
1631909700000|2021-09-17 20:15:00|4426|4425.4|4426|4425.4|4427.25|4426.65|4425.25|4424.65|3569
1631910000000|2021-09-17 20:20:00|4426.25|4425.65|4426|4425.4|4427.87|4427.27|4426|4425.4|1600
1631910300000|2021-09-17 20:25:00|4426.25|4425.65|4424.5|4423.9|4426.75|4426.15|4424.5|4423.9|2825
1631910600000|2021-09-17 20:30:00|4424.75|4424.15|4423|4422.4|4425|4424.4|4423|4422.4|3669
1631910900000|2021-09-17 20:35:00|4422.87|4422.27|4418.25|4417.65|4423.25|4422.65|4418.25|4417.65|7883
1631911200000|2021-09-17 20:40:00|4418.5|4417.9|4420.5|4419.9|4420.5|4419.9|4418|4417.4|2888
1631911500000|2021-09-17 20:45:00|4420.75|4420.15|4421|4420.4|4421.5|4420.9|4419.75|4419.15|1613
1631911800000|2021-09-17 20:50:00|4420.75|4420.15|4420.5|4419.9|4420.75|4420.15|4419.25|4418.65|1474
1631912100000|2021-09-17 20:55:00|4420.37|4419.77|4419.83|4418.33|4420.75|4420.15|4418.5|4417.9|2171
1631912400000|2021-09-17 21:00:00|4419.78|4418.28|4419.78|4418.28|4419.78|4418.28|4419.78|4418.28|3
1632088800000|2021-09-19 22:00:00|4423.87|4423.27|4422.5|4421.9|4426.25|4425.65|4422|4421.4|3645
1632089100000|2021-09-19 22:05:00|4422.37|4421.77|4420.5|4419.9|4423.25|4422.65|4419.62|4419.02|1865
1632089400000|2021-09-19 22:10:00|4420.75|4420.15|4419.25|4418.65|4421.25|4420.65|4417.25|4416.65|2166
1632089700000|2021-09-19 22:15:00|4419.37|4418.77|4420.25|4419.65|4420.75|4420.15|4418.25|4417.65|1061
1632090000000|2021-09-19 22:20:00|4420|4419.4|4417.87|4417.27|4420.75|4420.15|4417.25|4416.65|1577
1632090300000|2021-09-19 22:25:00|4418|4417.4|4418.5|4417.9|4419|4418.4|4416|4415.4|2010
1632090600000|2021-09-19 22:30:00|4418.75|4418.15|4419.75|4419.15|4420|4419.4|4418.5|4417.9|837
1632090900000|2021-09-19 22:35:00|4420|4419.4|4421.75|4421.15|4422|4421.4|4420|4419.4|929
1632091200000|2021-09-19 22:40:00|4422|4421.4|4423.75|4423.15|4423.75|4423.15|4421.5|4420.9|984
1632091500000|2021-09-19 22:45:00|4424|4423.4|4424.25|4423.65|4425|4424.4|4422.62|4422.02|1577
1632091800000|2021-09-19 22:50:00|4424.5|4423.9|4425.25|4424.65|4425.5|4424.9|4424|4423.4|797
1632092100000|2021-09-19 22:55:00|4425.5|4424.9|4425.25|4424.65|4425.62|4425.02|4424.62|4424.02|502
1632092400000|2021-09-19 23:00:00|4425.5|4424.9|4424.25|4423.65|4425.87|4425.27|4424.25|4423.65|1058
1632092700000|2021-09-19 23:05:00|4424.5|4423.9|4425.25|4424.65|4425.5|4424.9|4424.25|4423.65|603
1632093000000|2021-09-19 23:10:00|4425.37|4424.77|4425|4424.4|4426|4425.4|4424.75|4424.15|500
1632093300000|2021-09-19 23:15:00|4425.25|4424.65|4424.25|4423.65|4425.25|4424.65|4424.25|4423.65|321
1632093600000|2021-09-19 23:20:00|4423|4422.4|4425|4424.4|4425|4424.4|4422.25|4421.65|1027
1632093900000|2021-09-19 23:25:00|4425.25|4424.65|4427|4426.4|4427.25|4426.65|4425.25|4424.65|829
1632094200000|2021-09-19 23:30:00|4426.75|4426.15|4427.5|4426.9|4427.5|4426.9|4426|4425.4|691
1632094500000|2021-09-19 23:35:00|4427.37|4426.77|4426.5|4425.9|4427.5|4426.9|4426.12|4425.52|384
1632094800000|2021-09-19 23:40:00|4426.62|4426.02|4426.75|4426.15|4427|4426.4|4425.87|4425.27|294
1632095100000|2021-09-19 23:45:00|4426.87|4426.27|4427.25|4426.65|4427.25|4426.65|4426.25|4425.65|285
1632095400000|2021-09-19 23:50:00|4427|4426.4|4427.25|4426.65|4427.5|4426.9|4426.5|4425.9|477
1632095700000|2021-09-19 23:55:00|4427|4426.4|4427.5|4426.9|4428|4427.4|4426.75|4426.15|565
1632096000000|2021-09-20 00:00:00|4427.75|4427.15|4428.5|4427.9|4428.75|4428.15|4427.12|4426.52|973
1632096300000|2021-09-20 00:05:00|4428.25|4427.65|4427.75|4427.15|4428.75|4428.15|4427.25|4426.65|752
1632096600000|2021-09-20 00:10:00|4427.62|4427.02|4427.25|4426.65|4428|4427.4|4426.62|4426.02|635
1632096900000|2021-09-20 00:15:00|4427.5|4426.9|4428.75|4428.15|4429.5|4428.9|4427.25|4426.65|1215
1632097200000|2021-09-20 00:20:00|4429|4428.4|4427.5|4426.9|4429|4428.4|4425.25|4424.65|1156
1632097500000|2021-09-20 00:25:00|4427.37|4426.77|4429|4428.4|4429.25|4428.65|4426.87|4426.27|637
1632097800000|2021-09-20 00:30:00|4429.12|4428.52|4428.5|4427.9|4429.25|4428.65|4427.75|4427.15|476
1632098100000|2021-09-20 00:35:00|4428.37|4427.77|4425.5|4424.9|4428.62|4428.02|4425.25|4424.65|1005
1632098400000|2021-09-20 00:40:00|4425.75|4425.15|4424|4423.4|4426.75|4426.15|4423|4422.4|1614
1632098700000|2021-09-20 00:45:00|4423.87|4423.27|4425.25|4424.65|4425.5|4424.9|4423.87|4423.27|601
1632099000000|2021-09-20 00:50:00|4424.75|4424.15|4425|4424.4|4425.62|4425.02|4424.25|4423.65|361
1632099300000|2021-09-20 00:55:00|4425.12|4424.52|4424.5|4423.9|4425.5|4424.9|4424|4423.4|429
1632099600000|2021-09-20 01:00:00|4424.25|4423.65|4421.75|4421.15|4424.5|4423.9|4421|4420.4|1938
1632099900000|2021-09-20 01:05:00|4421.87|4421.27|4420.37|4419.77|4422.87|4422.27|4420.37|4419.77|875
1632100200000|2021-09-20 01:10:00|4420.5|4419.9|4420.25|4419.65|4420.5|4419.9|4418.25|4417.65|1242
1632100500000|2021-09-20 01:15:00|4420|4419.4|4420|4419.4|4420.37|4419.77|4418.5|4417.9|794
1632100800000|2021-09-20 01:20:00|4420.25|4419.65|4418|4417.4|4420.25|4419.65|4416.25|4415.65|1760
1632101100000|2021-09-20 01:25:00|4417.87|4417.27|4417.75|4417.15|4418.5|4417.9|4417.37|4416.77|900
1632101400000|2021-09-20 01:30:00|4417.5|4416.9|4417.25|4416.65|4417.75|4417.15|4416|4415.4|1332
1632101700000|2021-09-20 01:35:00|4417|4416.4|4417.25|4416.65|4417.75|4417.15|4415.25|4414.65|1724
1632102000000|2021-09-20 01:40:00|4417.75|4417.15|4415.75|4415.15|4417.75|4417.15|4414.25|4413.65|1755
1632102300000|2021-09-20 01:45:00|4416|4415.4|4414.5|4413.9|4416|4415.4|4414|4413.4|1346
1632102600000|2021-09-20 01:50:00|4414.37|4413.77|4416.25|4415.65|4416.25|4415.65|4414|4413.4|893
1632102900000|2021-09-20 01:55:00|4416.37|4415.77|4414.5|4413.9|4416.37|4415.77|4414|4413.4|858
1632103200000|2021-09-20 02:00:00|4414.25|4413.65|4414.37|4413.77|4414.75|4414.15|4414|4413.4|1205
1632103500000|2021-09-20 02:05:00|4414.25|4413.65|4413.25|4412.65|4414.5|4413.9|4412.25|4411.65|1667
1632103800000|2021-09-20 02:10:00|4413|4412.4|4414|4413.4|4414|4413.4|4411.75|4411.15|1398
1632104100000|2021-09-20 02:15:00|4413.87|4413.27|4408.87|4408.27|4414|4413.4|4407.5|4406.9|4375
1632104400000|2021-09-20 02:20:00|4409|4408.4|4408.5|4407.9|4409|4408.4|4407.62|4407.02|1491
1632104700000|2021-09-20 02:25:00|4408.75|4408.15|4408.25|4407.65|4409.5|4408.9|4408|4407.4|916
1632105000000|2021-09-20 02:30:00|4408.12|4407.52|4405|4404.4|4408.75|4408.15|4404.75|4404.15|2223
1632105300000|2021-09-20 02:35:00|4404.87|4404.27|4405.75|4405.15|4406|4405.4|4403.37|4402.77|1774
1632105600000|2021-09-20 02:40:00|4406|4405.4|4402.25|4401.65|4406.5|4405.9|4401.25|4400.65|2039
1632105900000|2021-09-20 02:45:00|4402.37|4401.77|4401|4400.4|4402.5|4401.9|4397.37|4396.77|5308
1632106200000|2021-09-20 02:50:00|4400.87|4400.27|4399.25|4398.65|4400.87|4400.27|4397.75|4397.15|2270
1632106500000|2021-09-20 02:55:00|4399|4398.4|4395.5|4394.9|4399.5|4398.9|4393.75|4393.15|4053
1632106800000|2021-09-20 03:00:00|4395.75|4395.15|4395|4394.4|4396.87|4396.27|4393|4392.4|2496
1632107100000|2021-09-20 03:05:00|4395.12|4394.52|4395.5|4394.9|4395.5|4394.9|4393.75|4393.15|1046
1632107400000|2021-09-20 03:10:00|4395.25|4394.65|4399.25|4398.65|4399.25|4398.65|4394.25|4393.65|1898
1632107700000|2021-09-20 03:15:00|4399.37|4398.77|4398.75|4398.15|4400.75|4400.15|4398.62|4398.02|1374
1632108000000|2021-09-20 03:20:00|4399|4398.4|4399.75|4399.15|4400.5|4399.9|4397.62|4397.02|867
1632108300000|2021-09-20 03:25:00|4399.62|4399.02|4399|4398.4|4400.5|4399.9|4398.37|4397.77|574
1632108600000|2021-09-20 03:30:00|4398.87|4398.27|4399|4398.4|4399.5|4398.9|4397.5|4396.9|689
1632108900000|2021-09-20 03:35:00|4399.25|4398.65|4397.25|4396.65|4399.5|4398.9|4397|4396.4|628
1632109200000|2021-09-20 03:40:00|4397.12|4396.52|4399|4398.4|4399.12|4398.52|4396.5|4395.9|800
1632109500000|2021-09-20 03:45:00|4398.75|4398.15|4400.25|4399.65|4400.5|4399.9|4398.5|4397.9|757
1632109800000|2021-09-20 03:50:00|4400.37|4399.77|4401.75|4401.15|4401.75|4401.15|4400.25|4399.65|987
1632110100000|2021-09-20 03:55:00|4402|4401.4|4399.75|4399.15|4402.5|4401.9|4399.75|4399.15|1268
1632110400000|2021-09-20 04:00:00|4400|4399.4|4399.12|4398.52|4400.75|4400.15|4399.12|4398.52|369
1632110700000|2021-09-20 04:05:00|4399.25|4398.65|4399.25|4398.65|4399.75|4399.15|4398|4397.4|530
1632111000000|2021-09-20 04:10:00|4399|4398.4|4398.75|4398.15|4399.25|4398.65|4398.25|4397.65|230
1632111300000|2021-09-20 04:15:00|4398.87|4398.27|4395.5|4394.9|4399.62|4399.02|4395|4394.4|947
1632111600000|2021-09-20 04:20:00|4395.25|4394.65|4395.75|4395.15|4396.25|4395.65|4394|4393.4|825
1632111900000|2021-09-20 04:25:00|4395.5|4394.9|4396.75|4396.15|4397.25|4396.65|4395.25|4394.65|637
1632112200000|2021-09-20 04:30:00|4397|4396.4|4397.75|4397.15|4398.25|4397.65|4396.25|4395.65|805
1632112500000|2021-09-20 04:35:00|4397.25|4396.65|4395.87|4395.27|4398.37|4397.77|4395.25|4394.65|1017
1632112800000|2021-09-20 04:40:00|4396|4395.4|4399|4398.4|4399.25|4398.65|4395.75|4395.15|712
1632113100000|2021-09-20 04:45:00|4398.87|4398.27|4399.75|4399.15|4400|4399.4|4398.5|4397.9|519
1632113400000|2021-09-20 04:50:00|4400|4399.4|4401|4400.4|4401.25|4400.65|4399.75|4399.15|638
1632113700000|2021-09-20 04:55:00|4400.75|4400.15|4400.5|4399.9|4401.12|4400.52|4400|4399.4|1106
1632114000000|2021-09-20 05:00:00|4400.75|4400.15|4400.5|4399.9|4401.5|4400.9|4398.25|4397.65|1463
1632114300000|2021-09-20 05:05:00|4400.37|4399.77|4399.5|4398.9|4403.25|4402.65|4399.25|4398.65|1190
1632114600000|2021-09-20 05:10:00|4399.75|4399.15|4400.5|4399.9|4401|4400.4|4399.25|4398.65|791
1632114900000|2021-09-20 05:15:00|4400.62|4400.02|4402.25|4401.65|4403.75|4403.15|4400.5|4399.9|1186
1632115200000|2021-09-20 05:20:00|4402.5|4401.9|4402.12|4401.52|4403.12|4402.52|4401|4400.4|518
1632115500000|2021-09-20 05:25:00|4402.25|4401.65|4401.5|4400.9|4403|4402.4|4400.5|4399.9|467
1632115800000|2021-09-20 05:30:00|4401.25|4400.65|4401.75|4401.15|4404|4403.4|4401.25|4400.65|1364
1632116100000|2021-09-20 05:35:00|4401.5|4400.9|4400|4399.4|4403|4402.4|4400|4399.4|629
1632116400000|2021-09-20 05:40:00|4400.25|4399.65|4401|4400.4|4402|4401.4|4400.25|4399.65|421
1632116700000|2021-09-20 05:45:00|4401.25|4400.65|4401.25|4400.65|4403|4402.4|4401|4400.4|580
1632117000000|2021-09-20 05:50:00|4401.37|4400.77|4399.5|4398.9|4401.75|4401.15|4399|4398.4|1371
1632117300000|2021-09-20 05:55:00|4399.75|4399.15|4403.25|4402.65|4403.5|4402.9|4399.5|4398.9|766
1632117600000|2021-09-20 06:00:00|4403|4402.4|4400.5|4399.9|4405.25|4404.65|4400.37|4399.77|1770
1632117900000|2021-09-20 06:05:00|4400.75|4400.15|4397|4396.4|4401|4400.4|4395.25|4394.65|2518
1632118200000|2021-09-20 06:10:00|4396.87|4396.27|4396.75|4396.15|4398.75|4398.15|4396.25|4395.65|1108
1632118500000|2021-09-20 06:15:00|4396.5|4395.9|4393.5|4392.9|4399|4398.4|4391.75|4391.15|4051
1632118800000|2021-09-20 06:20:00|4393.25|4392.65|4394.5|4393.9|4395.25|4394.65|4393|4392.4|2024
1632119100000|2021-09-20 06:25:00|4394.62|4394.02|4395.5|4394.9|4396|4395.4|4394.25|4393.65|912
1632119400000|2021-09-20 06:30:00|4395.75|4395.15|4392.75|4392.15|4395.75|4395.15|4392.25|4391.65|1294
1632119700000|2021-09-20 06:35:00|4392.87|4392.27|4387|4386.4|4393.75|4393.15|4386.5|4385.9|4486
1632120000000|2021-09-20 06:40:00|4387.25|4386.65|4385.5|4384.9|4388.75|4388.15|4384.25|4383.65|4507
1632120300000|2021-09-20 06:45:00|4385.75|4385.15|4390.5|4389.9|4390.5|4389.9|4383.75|4383.15|4368
1632120600000|2021-09-20 06:50:00|4390.62|4390.02|4388.5|4387.9|4390.62|4390.02|4387.87|4387.27|1688
1632120900000|2021-09-20 06:55:00|4388.25|4387.65|4389.5|4388.9|4392|4391.4|4388.25|4387.65|2580
1632121200000|2021-09-20 07:00:00|4389.12|4388.52|4388.5|4387.9|4394.25|4393.65|4386.75|4386.15|6572
1632121500000|2021-09-20 07:05:00|4388.75|4388.15|4391|4390.4|4394|4393.4|4387.75|4387.15|3633
1632121800000|2021-09-20 07:10:00|4390.75|4390.15|4389|4388.4|4393.37|4392.77|4388|4387.4|3793
1632122100000|2021-09-20 07:15:00|4389.12|4388.52|4390.75|4390.15|4390.87|4390.27|4385.25|4384.65|4283
1632122400000|2021-09-20 07:20:00|4390.5|4389.9|4388.87|4388.27|4390.75|4390.15|4386.25|4385.65|2782
1632122700000|2021-09-20 07:25:00|4388.75|4388.15|4385.62|4385.02|4388.75|4388.15|4384.5|4383.9|3675
1632123000000|2021-09-20 07:30:00|4385.75|4385.15|4389.5|4388.9|4390|4389.4|4384.75|4384.15|3085
1632123300000|2021-09-20 07:35:00|4389.37|4388.77|4392.75|4392.15|4393|4392.4|4388.37|4387.77|2067
1632123600000|2021-09-20 07:40:00|4392.62|4392.02|4392|4391.4|4393.25|4392.65|4387.75|4387.15|2844
1632123900000|2021-09-20 07:45:00|4391.75|4391.15|4390.37|4389.77|4392.25|4391.65|4389|4388.4|1799
1632124200000|2021-09-20 07:50:00|4390.25|4389.65|4386|4385.4|4390.25|4389.65|4384.5|4383.9|3239
1632124500000|2021-09-20 07:55:00|4386.5|4385.9|4385.5|4384.9|4386.87|4386.27|4383.25|4382.65|3753
1632124800000|2021-09-20 08:00:00|4385.62|4385.02|4385.75|4385.15|4386.75|4386.15|4382.25|4381.65|5679
1632125100000|2021-09-20 08:05:00|4386|4385.4|4386.25|4385.65|4387.25|4386.65|4382.75|4382.15|4387
1632125400000|2021-09-20 08:10:00|4386.5|4385.9|4383.25|4382.65|4386.75|4386.15|4382.5|4381.9|3631
1632125700000|2021-09-20 08:15:00|4383.75|4383.15|4381|4380.4|4384.25|4383.65|4380.75|4380.15|3064
1632126000000|2021-09-20 08:20:00|4380.87|4380.27|4380.25|4379.65|4382|4381.4|4379.75|4379.15|3203
1632126300000|2021-09-20 08:25:00|4380|4379.4|4381.75|4381.15|4382.25|4381.65|4377|4376.4|4599
1632126600000|2021-09-20 08:30:00|4381.62|4381.02|4383|4382.4|4383.25|4382.65|4378.5|4377.9|3545
1632126900000|2021-09-20 08:35:00|4382.75|4382.15|4382.25|4381.65|4383.5|4382.9|4381.75|4381.15|3365
1632127200000|2021-09-20 08:40:00|4381.75|4381.15|4381.5|4380.9|4382|4381.4|4379.75|4379.15|2856
1632127500000|2021-09-20 08:45:00|4381.62|4381.02|4383|4382.4|4384.75|4384.15|4380.75|4380.15|3976
1632127800000|2021-09-20 08:50:00|4383.25|4382.65|4384.25|4383.65|4386.75|4386.15|4383.25|4382.65|3588
1632128100000|2021-09-20 08:55:00|4384.37|4383.77|4381.5|4380.9|4385|4384.4|4379.75|4379.15|2156
1632128400000|2021-09-20 09:00:00|4381.25|4380.65|4378.5|4377.9|4382|4381.4|4378.25|4377.65|2257
1632128700000|2021-09-20 09:05:00|4378.62|4378.02|4380.5|4379.9|4380.75|4380.15|4378|4377.4|3102
1632129000000|2021-09-20 09:10:00|4380.75|4380.15|4381.5|4380.9|4381.75|4381.15|4379.25|4378.65|3191
1632129300000|2021-09-20 09:15:00|4381.25|4380.65|4379.5|4378.9|4381.25|4380.65|4379.25|4378.65|4267
1632129600000|2021-09-20 09:20:00|4379.25|4378.65|4375.25|4374.65|4379.25|4378.65|4374.75|4374.15|6025
1632129900000|2021-09-20 09:25:00|4373|4372.4|4375.75|4375.15|4378|4377.4|4372.37|4371.77|5610
1632130200000|2021-09-20 09:30:00|4375.5|4374.9|4375|4374.4|4376.5|4375.9|4374.75|4374.15|3325
1632130500000|2021-09-20 09:35:00|4375.12|4374.52|4373.37|4372.77|4375.25|4374.65|4372.75|4372.15|3040
1632130800000|2021-09-20 09:40:00|4373.5|4372.9|4371.5|4370.9|4373.5|4372.9|4370.75|4370.15|4676
1632131100000|2021-09-20 09:45:00|4371.75|4371.15|4370.25|4369.65|4371.75|4371.15|4369.25|4368.65|3840
1632131400000|2021-09-20 09:50:00|4370|4369.4|4372|4371.4|4372.25|4371.65|4368.25|4367.65|5686
1632131700000|2021-09-20 09:55:00|4371.75|4371.15|4371.75|4371.15|4372.75|4372.15|4370.75|4370.15|3383
1632132000000|2021-09-20 10:00:00|4371.5|4370.9|4372.75|4372.15|4374|4373.4|4371.25|4370.65|3787
1632132300000|2021-09-20 10:05:00|4373|4372.4|4375|4374.4|4377|4376.4|4373|4372.4|4140
1632132600000|2021-09-20 10:10:00|4375.12|4374.52|4373.62|4373.02|4375.12|4374.52|4373|4372.4|2228
1632132900000|2021-09-20 10:15:00|4373.75|4373.15|4375|4374.4|4376.25|4375.65|4373.75|4373.15|2551
1632133200000|2021-09-20 10:20:00|4374.75|4374.15|4375.25|4374.65|4376|4375.4|4374.75|4374.15|2253
1632133500000|2021-09-20 10:25:00|4375.37|4374.77|4377.25|4376.65|4378|4377.4|4375.25|4374.65|3047
1632133800000|2021-09-20 10:30:00|4377.5|4376.9|4377|4376.4|4378.5|4377.9|4376.25|4375.65|2408
1632134100000|2021-09-20 10:35:00|4376.75|4376.15|4375|4374.4|4377.25|4376.65|4374|4373.4|2563
1632134400000|2021-09-20 10:40:00|4374.87|4374.27|4375.25|4374.65|4376.25|4375.65|4374|4373.4|2397
1632134700000|2021-09-20 10:45:00|4375.5|4374.9|4376|4375.4|4376.75|4376.15|4375.25|4374.65|2462
1632135000000|2021-09-20 10:50:00|4375.87|4375.27|4375|4374.4|4376.25|4375.65|4374.5|4373.9|1701
1632135300000|2021-09-20 10:55:00|4375.25|4374.65|4372.5|4371.9|4375.25|4374.65|4371|4370.4|4195
1632135600000|2021-09-20 11:00:00|4372.75|4372.15|4374.75|4374.15|4375.75|4375.15|4371.75|4371.15|3688
1632135900000|2021-09-20 11:05:00|4375|4374.4|4373.5|4372.9|4375.5|4374.9|4373.25|4372.65|2641
1632136200000|2021-09-20 11:10:00|4373.75|4373.15|4375.25|4374.65|4376.25|4375.65|4373.75|4373.15|2375
1632136500000|2021-09-20 11:15:00|4375|4374.4|4373.5|4372.9|4375.5|4374.9|4373.25|4372.65|1834
1632136800000|2021-09-20 11:20:00|4373.25|4372.65|4368.75|4368.15|4373.25|4372.65|4368.5|4367.9|4959
1632137100000|2021-09-20 11:25:00|4369|4368.4|4370|4369.4|4370|4369.4|4367.12|4366.52|5084
1632137400000|2021-09-20 11:30:00|4369.75|4369.15|4362.5|4361.9|4369.75|4369.15|4361.75|4361.15|11718
1632137700000|2021-09-20 11:35:00|4362.25|4361.65|4366.5|4365.9|4366.87|4366.27|4362.25|4361.65|4763
1632138000000|2021-09-20 11:40:00|4366.37|4365.77|4365|4364.4|4366.5|4365.9|4362.75|4362.15|5155
1632138300000|2021-09-20 11:45:00|4365.25|4364.65|4365|4364.4|4365.75|4365.15|4363.75|4363.15|3358
1632138600000|2021-09-20 11:50:00|4364.75|4364.15|4361.75|4361.15|4366.5|4365.9|4361.75|4361.15|5175
1632138900000|2021-09-20 11:55:00|4362|4361.4|4362.25|4361.65|4363.62|4363.02|4362|4361.4|3247
1632139200000|2021-09-20 12:00:00|4362|4361.4|4364|4363.4|4365.25|4364.65|4360.25|4359.65|10685
1632139500000|2021-09-20 12:05:00|4364.25|4363.65|4360.75|4360.15|4365.5|4364.9|4360.62|4360.02|4523
1632139800000|2021-09-20 12:10:00|4361|4360.4|4359.25|4358.65|4361.25|4360.65|4358.5|4357.9|7616
1632140100000|2021-09-20 12:15:00|4359|4358.4|4356.75|4356.15|4359.75|4359.15|4356|4355.4|7693
1632140400000|2021-09-20 12:20:00|4357|4356.4|4354.75|4354.15|4357.25|4356.65|4354.5|4353.9|6916
1632140700000|2021-09-20 12:25:00|4355.25|4354.65|4354|4353.4|4355.75|4355.15|4353.25|4352.65|7000
1632141000000|2021-09-20 12:30:00|4353.75|4353.15|4352.25|4351.65|4354.25|4353.65|4351.75|4351.15|8048
1632141300000|2021-09-20 12:35:00|4352.5|4351.9|4354.75|4354.15|4355.5|4354.9|4352.25|4351.65|5582
1632141600000|2021-09-20 12:40:00|4354.5|4353.9|4353|4352.4|4355.5|4354.9|4351.75|4351.15|5582
1632141900000|2021-09-20 12:45:00|4352.75|4352.15|4358.25|4357.65|4358.5|4357.9|4352.75|4352.15|9006
1632142200000|2021-09-20 12:50:00|4358|4357.4|4361|4360.4|4361.5|4360.9|4357.25|4356.65|10378
1632142500000|2021-09-20 12:55:00|4360.75|4360.15|4358.5|4357.9|4360.75|4360.15|4358|4357.4|6269
1632142800000|2021-09-20 13:00:00|4358.25|4357.65|4356.75|4356.15|4359.25|4358.65|4354.5|4353.9|7919
1632143100000|2021-09-20 13:05:00|4356.5|4355.9|4359.75|4359.15|4360|4359.4|4355|4354.4|4784
1632143400000|2021-09-20 13:10:00|4359.5|4358.9|4365.25|4364.65|4365.25|4364.65|4359|4358.4|9566
1632143700000|2021-09-20 13:15:00|4365.5|4364.9|4367.25|4366.65|4369.5|4368.9|4364.75|4364.15|12192
1632144000000|2021-09-20 13:20:00|4367|4366.4|4371|4370.4|4371.25|4370.65|4366.5|4365.9|7047
1632144300000|2021-09-20 13:25:00|4370.75|4370.15|4366|4365.4|4370.75|4370.15|4365.25|4364.65|11610
1632144600000|2021-09-20 13:30:00|4365.9|4365.5|4368.4|4368|4375.9|4375.5|4356.4|4356|85482
1632144900000|2021-09-20 13:35:00|4368.27|4367.87|4375.15|4374.75|4375.15|4374.75|4366.65|4366.25|44071
1632145200000|2021-09-20 13:40:00|4375.65|4375.25|4379.9|4379.5|4379.9|4379.5|4371.9|4371.5|38361
1632145500000|2021-09-20 13:45:00|4380.15|4379.75|4378.15|4377.75|4382.65|4382.25|4372.9|4372.5|40545
1632145800000|2021-09-20 13:50:00|4378.4|4378|4376.4|4376|4378.9|4378.5|4369.15|4368.75|37334
1632146100000|2021-09-20 13:55:00|4376.65|4376.25|4374.65|4374.25|4378.65|4378.25|4370.9|4370.5|29638
1632146400000|2021-09-20 14:00:00|4373.65|4373.25|4367.65|4367.25|4375.4|4375|4363.65|4363.25|57202
1632146700000|2021-09-20 14:05:00|4367.4|4367|4366.15|4365.75|4374.4|4374|4365.15|4364.75|32470
1632147000000|2021-09-20 14:10:00|4366.27|4365.87|4367.52|4367.12|4370.52|4370.12|4364.52|4364.12|27770
1632147300000|2021-09-20 14:15:00|4367.02|4366.62|4361.77|4361.37|4367.02|4366.62|4358.77|4358.37|38362
1632147600000|2021-09-20 14:20:00|4361.52|4361.12|4358.02|4357.62|4362.27|4361.87|4357.77|4357.37|24063
1632147900000|2021-09-20 14:25:00|4358.14|4357.74|4365.52|4365.12|4366.02|4365.62|4356.02|4355.62|28084
1632148200000|2021-09-20 14:30:00|4365.27|4364.87|4364.02|4363.62|4368.52|4368.12|4360.77|4360.37|30756
1632148500000|2021-09-20 14:35:00|4364.52|4364.12|4368.27|4367.87|4371.27|4370.87|4362.27|4361.87|27231
1632148800000|2021-09-20 14:40:00|4368.02|4367.62|4360.77|4360.37|4368.27|4367.87|4360.02|4359.62|23266
1632149100000|2021-09-20 14:45:00|4360.52|4360.12|4363.02|4362.62|4365.77|4365.37|4358.02|4357.62|24972
1632149400000|2021-09-20 14:50:00|4362.77|4362.37|4366.27|4365.87|4367.14|4366.74|4359.77|4359.37|19121
1632149700000|2021-09-20 14:55:00|4366.02|4365.62|4359.02|4358.62|4366.02|4365.62|4357.27|4356.87|18311
1632150000000|2021-09-20 15:00:00|4358.52|4358.12|4361.02|4360.62|4362.02|4361.62|4353.77|4353.37|33254
1632150300000|2021-09-20 15:05:00|4360.77|4360.37|4362.52|4362.12|4366.02|4365.62|4360.52|4360.12|22645
1632150600000|2021-09-20 15:10:00|4362.27|4361.87|4367.27|4366.87|4369.52|4369.12|4360.27|4359.87|21732
1632150900000|2021-09-20 15:15:00|4366.77|4366.37|4366.02|4365.62|4367.02|4366.62|4362.14|4361.74|15575
1632151200000|2021-09-20 15:20:00|4365.77|4365.37|4363.02|4362.62|4368.52|4368.12|4361.02|4360.62|16393
1632151500000|2021-09-20 15:25:00|4362.77|4362.37|4366.02|4365.62|4366.77|4366.37|4360.27|4359.87|16876
1632151800000|2021-09-20 15:30:00|4365.77|4365.37|4359.77|4359.37|4367.02|4366.62|4357.52|4357.12|21137
1632152100000|2021-09-20 15:35:00|4360.52|4360.12|4357.77|4357.37|4360.52|4360.12|4357.52|4357.12|11467
1632152400000|2021-09-20 15:40:00|4358.02|4357.62|4355.02|4354.62|4358.02|4357.62|4354.27|4353.87|18173
1632152700000|2021-09-20 15:45:00|4355.27|4354.87|4354.52|4354.12|4357.02|4356.62|4353.27|4352.87|15907
1632153000000|2021-09-20 15:50:00|4354.77|4354.37|4351.02|4350.62|4355.02|4354.62|4347.77|4347.37|37574
1632153300000|2021-09-20 15:55:00|4350.77|4350.37|4346.14|4345.74|4351.02|4350.62|4345.77|4345.37|18264
1632153600000|2021-09-20 16:00:00|4346.02|4345.62|4342.77|4342.37|4347.27|4346.87|4342.77|4342.37|24088
1632153900000|2021-09-20 16:05:00|4342.52|4342.12|4338.02|4337.62|4343.52|4343.12|4337.77|4337.37|27428
1632154200000|2021-09-20 16:10:00|4338.27|4337.87|4341.52|4341.12|4343.02|4342.62|4337.77|4337.37|25064
1632154500000|2021-09-20 16:15:00|4341.27|4340.87|4339.77|4339.37|4344.27|4343.87|4339.52|4339.12|18683
1632154800000|2021-09-20 16:20:00|4339.52|4339.12|4337.27|4336.87|4340.77|4340.37|4335.27|4334.87|23473
1632155100000|2021-09-20 16:25:00|4337.77|4337.37|4342.27|4341.87|4343.52|4343.12|4337.77|4337.37|17585
1632155400000|2021-09-20 16:30:00|4341.77|4341.37|4340.27|4339.87|4344.02|4343.62|4339.02|4338.62|14697
1632155700000|2021-09-20 16:35:00|4340.52|4340.12|4342.52|4342.12|4343.52|4343.12|4339.39|4338.99|11160
1632156000000|2021-09-20 16:40:00|4342.27|4341.87|4339.02|4338.62|4343.02|4342.62|4336.77|4336.37|13887
1632156300000|2021-09-20 16:45:00|4338.77|4338.37|4339.02|4338.62|4342.52|4342.12|4336.02|4335.62|14958
1632156600000|2021-09-20 16:50:00|4338.77|4338.37|4338.27|4337.87|4341.27|4340.87|4337.52|4337.12|13667
1632156900000|2021-09-20 16:55:00|4337.77|4337.37|4333.52|4333.12|4340.02|4339.62|4333.27|4332.87|17603
1632157200000|2021-09-20 17:00:00|4333.27|4332.87|4330.27|4329.87|4336.27|4335.87|4329.52|4329.12|27768
1632157500000|2021-09-20 17:05:00|4330.02|4329.62|4325.02|4324.62|4330.77|4330.37|4324.27|4323.87|25347
1632157800000|2021-09-20 17:10:00|4324.77|4324.37|4327.52|4327.12|4328.52|4328.12|4324.27|4323.87|17974
1632158100000|2021-09-20 17:15:00|4327.27|4326.87|4331.02|4330.62|4331.52|4331.12|4326.52|4326.12|15873
1632158400000|2021-09-20 17:20:00|4330.77|4330.37|4332.77|4332.37|4332.77|4332.37|4329.77|4329.37|14641
1632158700000|2021-09-20 17:25:00|4333.02|4332.62|4336.77|4336.37|4337.27|4336.87|4332.52|4332.12|15578
1632159000000|2021-09-20 17:30:00|4336.27|4335.87|4333.02|4332.62|4336.77|4336.37|4333.02|4332.62|13433
1632159300000|2021-09-20 17:35:00|4333.27|4332.87|4340.77|4340.37|4341.02|4340.62|4333.27|4332.87|16383
1632159600000|2021-09-20 17:40:00|4340.52|4340.12|4334.27|4333.87|4341.02|4340.62|4334.27|4333.87|13996
1632159900000|2021-09-20 17:45:00|4334.52|4334.12|4338.02|4337.62|4339.64|4339.24|4333.77|4333.37|11911
1632160200000|2021-09-20 17:50:00|4338.14|4337.74|4337.77|4337.37|4340.52|4340.12|4337.27|4336.87|8227
1632160500000|2021-09-20 17:55:00|4337.89|4337.49|4337.02|4336.62|4339.52|4339.12|4335.52|4335.12|8572
1632160800000|2021-09-20 18:00:00|4337.52|4337.12|4336.27|4335.87|4340.52|4340.12|4334.02|4333.62|16952
1632161100000|2021-09-20 18:05:00|4336.02|4335.62|4326.77|4326.37|4336.02|4335.62|4326.52|4326.12|22849
1632161400000|2021-09-20 18:10:00|4327.02|4326.62|4323.27|4322.87|4328.02|4327.62|4323.27|4322.87|12856
1632161700000|2021-09-20 18:15:00|4323.52|4323.12|4325.02|4324.62|4326.52|4326.12|4322.52|4322.12|16342
1632162000000|2021-09-20 18:20:00|4324.77|4324.37|4317.27|4316.87|4326.77|4326.37|4317.27|4316.87|21401
1632162300000|2021-09-20 18:25:00|4317.52|4317.12|4318.52|4318.12|4320.27|4319.87|4317.27|4316.87|17741
1632162600000|2021-09-20 18:30:00|4318.27|4317.87|4316.27|4315.87|4320.27|4319.87|4314.89|4314.49|24036
1632162900000|2021-09-20 18:35:00|4316.02|4315.62|4313.52|4313.12|4316.52|4316.12|4310.52|4310.12|24237
1632163200000|2021-09-20 18:40:00|4313.64|4313.24|4314.27|4313.87|4319.27|4318.87|4313.39|4312.99|24638
1632163500000|2021-09-20 18:45:00|4313.77|4313.37|4315.52|4315.12|4320.77|4320.37|4313.27|4312.87|24147
1632163800000|2021-09-20 18:50:00|4315.27|4314.87|4311.77|4311.37|4319.02|4318.62|4311.52|4311.12|18987
1632164100000|2021-09-20 18:55:00|4311.52|4311.12|4314.14|4313.74|4319.52|4319.12|4308.77|4308.37|31279
1632164400000|2021-09-20 19:00:00|4314.02|4313.62|4318.52|4318.12|4320.27|4319.87|4313.77|4313.37|22907
1632164700000|2021-09-20 19:05:00|4318.27|4317.87|4312.27|4311.87|4318.52|4318.12|4309.64|4309.24|28716
1632165000000|2021-09-20 19:10:00|4312.02|4311.62|4310.02|4309.62|4316.02|4315.62|4309.52|4309.12|22903
1632165300000|2021-09-20 19:15:00|4309.77|4309.37|4307.77|4307.37|4314.02|4313.62|4305.52|4305.12|28694
1632165600000|2021-09-20 19:20:00|4307.78|4307.38|4318.03|4317.63|4318.03|4317.63|4307.78|4307.38|24265
1632165900000|2021-09-20 19:25:00|4318.28|4317.88|4326.03|4325.63|4326.03|4325.63|4315.53|4315.13|28617
1632166200000|2021-09-20 19:30:00|4326.28|4325.88|4333.78|4333.38|4335.03|4334.63|4324.53|4324.13|30062
1632166500000|2021-09-20 19:35:00|4333.53|4333.13|4333.28|4332.88|4340.28|4339.88|4333.03|4332.63|29902
1632166800000|2021-09-20 19:40:00|4333.53|4333.13|4341.03|4340.63|4341.53|4341.13|4333.53|4333.13|27694
1632167100000|2021-09-20 19:45:00|4341.28|4340.88|4342.53|4342.13|4346.28|4345.88|4338.78|4338.38|38951
1632167400000|2021-09-20 19:50:00|4345.53|4345.13|4351.4|4351|4354.28|4353.88|4345.28|4344.88|57688
1632167700000|2021-09-20 19:55:00|4351.78|4351.38|4358.78|4358.38|4361.53|4361.13|4351.53|4351.13|131730
1632168000000|2021-09-20 20:00:00|4358.28|4357.88|4359.18|4358.58|4360.68|4360.08|4354.68|4354.08|47565
1632168300000|2021-09-20 20:05:00|4358.68|4358.08|4349.43|4348.83|4359.18|4358.58|4348.18|4347.58|17522
1632168600000|2021-09-20 20:10:00|4349.55|4348.95|4351.68|4351.08|4352.68|4352.08|4346.68|4346.08|12421
1632168900000|2021-09-20 20:15:00|4351.55|4350.95|4351.93|4351.33|4353.93|4353.33|4351.18|4350.58|2941
1632169200000|2021-09-20 20:20:00|4351.55|4350.95|4352.93|4352.33|4353.68|4353.08|4351.43|4350.83|1579
1632169500000|2021-09-20 20:25:00|4352.68|4352.08|4352.43|4351.83|4352.68|4352.08|4350.43|4349.83|2137
1632169800000|2021-09-20 20:30:00|4352.68|4352.08|4353.43|4352.83|4354.93|4354.33|4352.68|4352.08|2615
1632170100000|2021-09-20 20:35:00|4353.68|4353.08|4352.68|4352.08|4354.18|4353.58|4351.93|4351.33|1305
1632170400000|2021-09-20 20:40:00|4352.93|4352.33|4353.93|4353.33|4354.18|4353.58|4351.68|4351.08|1193
1632170700000|2021-09-20 20:45:00|4354.05|4353.45|4351.68|4351.08|4354.93|4354.33|4351.18|4350.58|1559
1632171000000|2021-09-20 20:50:00|4351.8|4351.2|4353.18|4352.58|4353.93|4353.33|4351.43|4350.83|1393
1632171300000|2021-09-20 20:55:00|4352.93|4352.33|4355.2|4353.7|4355.2|4353.7|4352.43|4351.83|1360
1632171600000|2021-09-20 21:00:00|4355.05|4353.55|4354.62|4353.12|4355.2|4353.7|4354.59|4353.09|1
1632171900000|2021-09-20 21:05:00|4354.84|4353.34|4355.19|4353.69|4355.19|4353.69|4354.73|4353.23|0
1632172200000|2021-09-20 21:10:00|4355.36|4353.86|4356.09|4354.59|4356.09|4354.59|4355.36|4353.86|0
1632172500000|2021-09-20 21:15:00|4356.13|4354.63|4356.97|4355.47|4356.97|4355.47|4356.13|4354.63|0
1632172800000|2021-09-20 21:20:00|4357.15|4355.65|4357.01|4355.51|4357.3|4355.8|4356.97|4355.47|0
1632173100000|2021-09-20 21:25:00|4357.08|4355.58|4356.09|4354.59|4357.08|4355.58|4355.84|4354.34|0
1632173400000|2021-09-20 21:30:00|4356.06|4354.56|4355.87|4354.37|4356.13|4354.63|4355.62|4354.12|0
1632173700000|2021-09-20 21:35:00|4355.84|4354.34|4355.66|4354.16|4355.84|4354.34|4355.47|4353.97|0
1632174000000|2021-09-20 21:40:00|4355.73|4354.23|4356.09|4354.59|4356.17|4354.67|4355.73|4354.23|0
1632174300000|2021-09-20 21:45:00|4356.13|4354.63|4355.98|4354.48|4356.13|4354.63|4355.91|4354.41|0
1632174600000|2021-09-20 21:50:00|4355.91|4354.41|4355.95|4354.45|4356.13|4354.63|4355.51|4354.01|0
1632174900000|2021-09-20 21:55:00|4355.87|4354.37|4354.93|4353.43|4355.95|4354.45|4354.93|4353.43|0
1632175200000|2021-09-20 22:00:00|4354.05|4353.45|4356.43|4355.83|4358.18|4357.58|4354.05|4353.45|2397
1632175500000|2021-09-20 22:05:00|4356.18|4355.58|4358.43|4357.83|4359.18|4358.58|4355.68|4355.08|1798
1632175800000|2021-09-20 22:10:00|4358.68|4358.08|4358.43|4357.83|4359.18|4358.58|4357.93|4357.33|757
1632176100000|2021-09-20 22:15:00|4358.93|4358.33|4359.43|4358.83|4359.68|4359.08|4358.93|4358.33|588
1632176400000|2021-09-20 22:20:00|4359.18|4358.58|4360.43|4359.83|4360.43|4359.83|4358.18|4357.58|1145
1632176700000|2021-09-20 22:25:00|4360.18|4359.58|4359.68|4359.08|4360.93|4360.33|4359.68|4359.08|955
1632177000000|2021-09-20 22:30:00|4359.93|4359.33|4360.68|4360.08|4361.18|4360.58|4359.93|4359.33|721
1632177300000|2021-09-20 22:35:00|4360.93|4360.33|4360.43|4359.83|4360.93|4360.33|4360.18|4359.58|257
1632177600000|2021-09-20 22:40:00|4360.18|4359.58|4359.18|4358.58|4360.43|4359.83|4359.18|4358.58|588
1632177900000|2021-09-20 22:45:00|4358.93|4358.33|4358.43|4357.83|4358.93|4358.33|4357.43|4356.83|772
1632178200000|2021-09-20 22:50:00|4358.18|4357.58|4358.18|4357.58|4358.43|4357.83|4356.93|4356.33|585
1632178500000|2021-09-20 22:55:00|4358.43|4357.83|4358.68|4358.08|4359.43|4358.83|4357.93|4357.33|375
1632178800000|2021-09-20 23:00:00|4358.55|4357.95|4358.43|4357.83|4360.18|4359.58|4358.43|4357.83|717
1632179100000|2021-09-20 23:05:00|4358.68|4358.08|4358.43|4357.83|4359.18|4358.58|4358.43|4357.83|353
1632179400000|2021-09-20 23:10:00|4357.93|4357.33|4357.68|4357.08|4358.43|4357.83|4356.68|4356.08|786
1632179700000|2021-09-20 23:15:00|4357.43|4356.83|4355.8|4355.2|4357.43|4356.83|4354.43|4353.83|1011
1632180000000|2021-09-20 23:20:00|4355.93|4355.33|4353.93|4353.33|4355.93|4355.33|4353.93|4353.33|465
1632180300000|2021-09-20 23:25:00|4354.18|4353.58|4355.43|4354.83|4355.43|4354.83|4353.43|4352.83|741
1632180600000|2021-09-20 23:30:00|4355.68|4355.08|4354.18|4353.58|4355.93|4355.33|4354.18|4353.58|414
1632180900000|2021-09-20 23:35:00|4353.93|4353.33|4354.18|4353.58|4354.43|4353.83|4352.93|4352.33|708
1632181200000|2021-09-20 23:40:00|4354.43|4353.83|4358.18|4357.58|4358.93|4358.33|4354.43|4353.83|1277
1632181500000|2021-09-20 23:45:00|4358.68|4358.08|4362.18|4361.58|4362.93|4362.33|4358.43|4357.83|3042
1632181800000|2021-09-20 23:50:00|4361.93|4361.33|4363.43|4362.83|4364.18|4363.58|4361.43|4360.83|1801
1632182100000|2021-09-20 23:55:00|4363.18|4362.58|4367.43|4366.83|4367.93|4367.33|4363.18|4362.58|2974
1632182400000|2021-09-21 00:00:00|4367.68|4367.08|4364.43|4363.83|4367.68|4367.08|4363.93|4363.33|2361
1632182700000|2021-09-21 00:05:00|4364.55|4363.95|4369.18|4368.58|4369.43|4368.83|4364.43|4363.83|1823
1632183000000|2021-09-21 00:10:00|4369.05|4368.45|4372.18|4371.58|4372.68|4372.08|4368.93|4368.33|2637
1632183300000|2021-09-21 00:15:00|4372.43|4371.83|4373.43|4372.83|4373.93|4373.33|4372.18|4371.58|2526
1632183600000|2021-09-21 00:20:00|4373.68|4373.08|4372.93|4372.33|4374.18|4373.58|4372.68|4372.08|1383
1632183900000|2021-09-21 00:25:00|4372.68|4372.08|4372.18|4371.58|4373.43|4372.83|4371.55|4370.95|1139
1632184200000|2021-09-21 00:30:00|4371.93|4371.33|4375.68|4375.08|4376.68|4376.08|4371.93|4371.33|2225
1632184500000|2021-09-21 00:35:00|4375.43|4374.83|4376.18|4375.58|4377.43|4376.83|4375.43|4374.83|2093
1632184800000|2021-09-21 00:40:00|4376.3|4375.7|4374.68|4374.08|4376.43|4375.83|4374.43|4373.83|1105
1632185100000|2021-09-21 00:45:00|4374.43|4373.83|4374.68|4374.08|4375.18|4374.58|4372.93|4372.33|1277
1632185400000|2021-09-21 00:50:00|4374.55|4373.95|4371.93|4371.33|4374.68|4374.08|4371.68|4371.08|882
1632185700000|2021-09-21 00:55:00|4371.68|4371.08|4369.18|4368.58|4371.93|4371.33|4368.05|4367.45|1652
1632186000000|2021-09-21 01:00:00|4369.05|4368.45|4367.68|4367.08|4369.18|4368.58|4365.55|4364.95|1387
1632186300000|2021-09-21 01:05:00|4367.43|4366.83|4371.18|4370.58|4371.43|4370.83|4367.43|4366.83|1155
1632186600000|2021-09-21 01:10:00|4371.43|4370.83|4372.43|4371.83|4373.43|4372.83|4371.18|4370.58|1285
1632186900000|2021-09-21 01:15:00|4372.55|4371.95|4371.68|4371.08|4373.93|4373.33|4370.93|4370.33|1075
1632187200000|2021-09-21 01:20:00|4371.93|4371.33|4370.18|4369.58|4373.43|4372.83|4368.93|4368.33|1497
1632187500000|2021-09-21 01:25:00|4369.93|4369.33|4370.18|4369.58|4372.93|4372.33|4369.93|4369.33|1148
1632187800000|2021-09-21 01:30:00|4369.93|4369.33|4371.18|4370.58|4371.93|4371.33|4366.18|4365.58|2189
1632188100000|2021-09-21 01:35:00|4371.3|4370.7|4367.55|4366.95|4373.43|4372.83|4365.3|4364.7|3383
1632188400000|2021-09-21 01:40:00|4367.68|4367.08|4369.93|4369.33|4370.68|4370.08|4367.43|4366.83|1424
1632188700000|2021-09-21 01:45:00|4369.8|4369.2|4374.43|4373.83|4374.93|4374.33|4368.93|4368.33|1838
1632189000000|2021-09-21 01:50:00|4374.68|4374.08|4372.18|4371.58|4374.93|4374.33|4372.05|4371.45|990
1632189300000|2021-09-21 01:55:00|4372.05|4371.45|4373.68|4373.08|4374.43|4373.83|4371.43|4370.83|1209
1632189600000|2021-09-21 02:00:00|4373.93|4373.33|4373.68|4373.08|4374.68|4374.08|4372.68|4372.08|819
1632189900000|2021-09-21 02:05:00|4373.93|4373.33|4373.55|4372.95|4375.43|4374.83|4372.68|4372.08|926
1632190200000|2021-09-21 02:10:00|4373.43|4372.83|4374.93|4374.33|4375.43|4374.83|4373.43|4372.83|780
1632190500000|2021-09-21 02:15:00|4374.68|4374.08|4373.18|4372.58|4374.68|4374.08|4373.05|4372.45|683
1632190800000|2021-09-21 02:20:00|4372.93|4372.33|4374.3|4373.7|4374.68|4374.08|4372.43|4371.83|737
1632191100000|2021-09-21 02:25:00|4374.43|4373.83|4374.68|4374.08|4375.43|4374.83|4373.43|4372.83|647
1632191400000|2021-09-21 02:30:00|4374.93|4374.33|4372.43|4371.83|4375.05|4374.45|4372.18|4371.58|483
1632191700000|2021-09-21 02:35:00|4372.68|4372.08|4372.18|4371.58|4373.18|4372.58|4372.18|4371.58|415
1632192000000|2021-09-21 02:40:00|4371.93|4371.33|4373.93|4373.33|4374.18|4373.58|4371.43|4370.83|628
1632192300000|2021-09-21 02:45:00|4373.8|4373.2|4376.18|4375.58|4376.8|4376.2|4373.68|4373.08|1055
1632192600000|2021-09-21 02:50:00|4376.3|4375.7|4375.68|4375.08|4376.43|4375.83|4374.93|4374.33|850
1632192900000|2021-09-21 02:55:00|4375.8|4375.2|4379.43|4378.83|4379.8|4379.2|4375.68|4375.08|2019
1632193200000|2021-09-21 03:00:00|4379.18|4378.58|4377.43|4376.83|4379.43|4378.83|4377.18|4376.58|939
1632193500000|2021-09-21 03:05:00|4377.18|4376.58|4377.68|4377.08|4378.18|4377.58|4376.93|4376.33|720
1632193800000|2021-09-21 03:10:00|4377.93|4377.33|4378.93|4378.33|4379.43|4378.83|4377.18|4376.58|954
1632194100000|2021-09-21 03:15:00|4379.05|4378.45|4375.18|4374.58|4379.18|4378.58|4374.93|4374.33|831
1632194400000|2021-09-21 03:20:00|4375.05|4374.45|4375.43|4374.83|4375.8|4375.2|4373.93|4373.33|793
1632194700000|2021-09-21 03:25:00|4375.3|4374.7|4375.43|4374.83|4376.18|4375.58|4374.3|4373.7|724
1632195000000|2021-09-21 03:30:00|4375.3|4374.7|4376.18|4375.58|4376.68|4376.08|4374.93|4374.33|565
1632195300000|2021-09-21 03:35:00|4376.05|4375.45|4378.43|4377.83|4378.43|4377.83|4375.93|4375.33|682
1632195600000|2021-09-21 03:40:00|4377.93|4377.33|4378.68|4378.08|4378.93|4378.33|4377.68|4377.08|757
1632195900000|2021-09-21 03:45:00|4378.93|4378.33|4383.55|4382.95|4384.8|4384.2|4378.68|4378.08|3918
1632196200000|2021-09-21 03:50:00|4383.68|4383.08|4383.93|4383.33|4384.18|4383.58|4383.18|4382.58|485
1632196500000|2021-09-21 03:55:00|4384.05|4383.45|4384.18|4383.58|4385.18|4384.58|4383.18|4382.58|955
1632196800000|2021-09-21 04:00:00|4384.05|4383.45|4383.18|4382.58|4384.18|4383.58|4382.43|4381.83|784
1632197100000|2021-09-21 04:05:00|4383.05|4382.45|4382.43|4381.83|4383.18|4382.58|4381.93|4381.33|501
1632197400000|2021-09-21 04:10:00|4382.3|4381.7|4383.43|4382.83|4383.43|4382.83|4382.18|4381.58|594
1632197700000|2021-09-21 04:15:00|4383.3|4382.7|4383.43|4382.83|4383.93|4383.33|4382.93|4382.33|482
1632198000000|2021-09-21 04:20:00|4383.68|4383.08|4384.68|4384.08|4385.18|4384.58|4383.43|4382.83|598
1632198300000|2021-09-21 04:25:00|4384.43|4383.83|4384.68|4384.08|4385.43|4384.83|4384.43|4383.83|427
1632198600000|2021-09-21 04:30:00|4384.43|4383.83|4383.93|4383.33|4384.43|4383.83|4383.43|4382.83|490
1632198900000|2021-09-21 04:35:00|4383.68|4383.08|4383.18|4382.58|4384.68|4384.08|4382.68|4382.08|432
1632199200000|2021-09-21 04:40:00|4382.93|4382.33|4383.93|4383.33|4384.43|4383.83|4382.93|4382.33|246
1632199500000|2021-09-21 04:45:00|4383.8|4383.2|4383.3|4382.7|4383.8|4383.2|4382.68|4382.08|311
1632199800000|2021-09-21 04:50:00|4383.43|4382.83|4384.18|4383.58|4384.8|4384.2|4383.18|4382.58|358
1632200100000|2021-09-21 04:55:00|4384.43|4383.83|4384.18|4383.58|4384.43|4383.83|4383.68|4383.08|282
1632200400000|2021-09-21 05:00:00|4383.93|4383.33|4383.18|4382.58|4384.3|4383.7|4382.43|4381.83|638
1632200700000|2021-09-21 05:05:00|4382.93|4382.33|4383.18|4382.58|4383.68|4383.08|4381.43|4380.83|919
1632201000000|2021-09-21 05:10:00|4383.68|4383.08|4382.05|4381.45|4386.43|4385.83|4381.43|4380.83|2242
1632201300000|2021-09-21 05:15:00|4381.93|4381.33|4380.43|4379.83|4383.43|4382.83|4379.93|4379.33|1169
1632201600000|2021-09-21 05:20:00|4380.55|4379.95|4377.43|4376.83|4381.18|4380.58|4376.43|4375.83|1015
1632201900000|2021-09-21 05:25:00|4377.55|4376.95|4381.93|4381.33|4382.43|4381.83|4377.43|4376.83|952
1632202200000|2021-09-21 05:30:00|4381.8|4381.2|4382.3|4381.7|4382.68|4382.08|4380.18|4379.58|988
1632202500000|2021-09-21 05:35:00|4382.43|4381.83|4380.8|4380.2|4382.68|4382.08|4379.93|4379.33|571
1632202800000|2021-09-21 05:40:00|4380.68|4380.08|4380.43|4379.83|4381.43|4380.83|4378.93|4378.33|752
1632203100000|2021-09-21 05:45:00|4380.55|4379.95|4380.18|4379.58|4381.18|4380.58|4377.93|4377.33|1063
1632203400000|2021-09-21 05:50:00|4379.93|4379.33|4374.93|4374.33|4380.18|4379.58|4374.43|4373.83|1114
1632203700000|2021-09-21 05:55:00|4375.18|4374.58|4376.93|4376.33|4377.18|4376.58|4374.93|4374.33|911
1632204000000|2021-09-21 06:00:00|4377.05|4376.45|4376.68|4376.08|4379.8|4379.2|4374.43|4373.83|1664
1632204300000|2021-09-21 06:05:00|4376.8|4376.2|4377.68|4377.08|4379.43|4378.83|4375.55|4374.95|1283
1632204600000|2021-09-21 06:10:00|4377.93|4377.33|4384.18|4383.58|4384.43|4383.83|4377.93|4377.33|2186
1632204900000|2021-09-21 06:15:00|4384.43|4383.83|4383.18|4382.58|4385.43|4384.83|4381.8|4381.2|1679
1632205200000|2021-09-21 06:20:00|4383.43|4382.83|4381.93|4381.33|4383.43|4382.83|4381.18|4380.58|954
1632205500000|2021-09-21 06:25:00|4382.18|4381.58|4384.68|4384.08|4385.18|4384.58|4382.05|4381.45|987
1632205800000|2021-09-21 06:30:00|4384.43|4383.83|4386.68|4386.08|4387.68|4387.08|4383.93|4383.33|1660
1632206100000|2021-09-21 06:35:00|4386.8|4386.2|4385.93|4385.33|4387.18|4386.58|4385.18|4384.58|1275
1632206400000|2021-09-21 06:40:00|4386.18|4385.58|4382.68|4382.08|4386.18|4385.58|4381.93|4381.33|1257
1632206700000|2021-09-21 06:45:00|4382.8|4382.2|4385.18|4384.58|4385.18|4384.58|4381.43|4380.83|1502
1632207000000|2021-09-21 06:50:00|4385.05|4384.45|4384.68|4384.08|4385.93|4385.33|4383.43|4382.83|1034
1632207300000|2021-09-21 06:55:00|4384.55|4383.95|4382.43|4381.83|4384.68|4384.08|4382.43|4381.83|773
1632207600000|2021-09-21 07:00:00|4381.93|4381.33|4384.43|4383.83|4389.43|4388.83|4380.68|4380.08|5766
1632207900000|2021-09-21 07:05:00|4384.3|4383.7|4387.43|4386.83|4387.93|4387.33|4383.68|4383.08|3085
1632208200000|2021-09-21 07:10:00|4387.68|4387.08|4387.93|4387.33|4388.68|4388.08|4385.93|4385.33|2325
1632208500000|2021-09-21 07:15:00|4387.68|4387.08|4390.93|4390.33|4390.93|4390.33|4386.43|4385.83|2462
1632208800000|2021-09-21 07:20:00|4391.18|4390.58|4392.55|4391.95|4394.43|4393.83|4390.68|4390.08|4232
1632209100000|2021-09-21 07:25:00|4392.43|4391.83|4391.43|4390.83|4392.43|4391.83|4389.18|4388.58|3209
1632209400000|2021-09-21 07:30:00|4391.18|4390.58|4393.93|4393.33|4394.43|4393.83|4390.43|4389.83|2915
1632209700000|2021-09-21 07:35:00|4393.68|4393.08|4394.18|4393.58|4394.68|4394.08|4392.43|4391.83|2240
1632210000000|2021-09-21 07:40:00|4394.43|4393.83|4399.43|4398.83|4400.3|4399.7|4394.18|4393.58|5333
1632210300000|2021-09-21 07:45:00|4399.8|4399.2|4398.43|4397.83|4401.43|4400.83|4398.18|4397.58|3245
1632210600000|2021-09-21 07:50:00|4398.55|4397.95|4400.93|4400.33|4401.18|4400.58|4398.43|4397.83|2098
1632210900000|2021-09-21 07:55:00|4400.68|4400.08|4401.93|4401.33|4402.18|4401.58|4400.43|4399.83|2438
1632211200000|2021-09-21 08:00:00|4401.68|4401.08|4400.93|4400.33|4403.93|4403.33|4400.93|4400.33|3918
1632211500000|2021-09-21 08:05:00|4401.18|4400.58|4402.43|4401.83|4403.18|4402.58|4400.93|4400.33|2640
1632211800000|2021-09-21 08:10:00|4402.55|4401.95|4403.68|4403.08|4403.93|4403.33|4402.3|4401.7|2490
1632212100000|2021-09-21 08:15:00|4403.93|4403.33|4402.18|4401.58|4405.68|4405.08|4402.18|4401.58|2958
1632212400000|2021-09-21 08:20:00|4402.05|4401.45|4398.18|4397.58|4402.43|4401.83|4398.05|4397.45|3036
1632212700000|2021-09-21 08:25:00|4398.3|4397.7|4399.68|4399.08|4399.68|4399.08|4397.93|4397.33|2191
1632213000000|2021-09-21 08:30:00|4399.43|4398.83|4403.93|4403.33|4404.18|4403.58|4399.18|4398.58|2605
1632213300000|2021-09-21 08:35:00|4404.05|4403.45|4404.43|4403.83|4405.18|4404.58|4403.18|4402.58|2141
1632213600000|2021-09-21 08:40:00|4404.55|4403.95|4403.93|4403.33|4406.93|4406.33|4403.68|4403.08|3191
1632213900000|2021-09-21 08:45:00|4404.05|4403.45|4404.43|4403.83|4404.68|4404.08|4403.68|4403.08|896
1632214200000|2021-09-21 08:50:00|4404.68|4404.08|4402.18|4401.58|4405.68|4405.08|4402.18|4401.58|1823
1632214500000|2021-09-21 08:55:00|4402.43|4401.83|4398.18|4397.58|4402.68|4402.08|4397.8|4397.2|3597
1632214800000|2021-09-21 09:00:00|4398.3|4397.7|4398.93|4398.33|4400.93|4400.33|4397.05|4396.45|3232
1632215100000|2021-09-21 09:05:00|4398.8|4398.2|4396.43|4395.83|4398.93|4398.33|4396.43|4395.83|2103
1632215400000|2021-09-21 09:10:00|4396.55|4395.95|4396.93|4396.33|4397.68|4397.08|4396.43|4395.83|1212
1632215700000|2021-09-21 09:15:00|4397.05|4396.45|4394.93|4394.33|4397.43|4396.83|4393.93|4393.33|2020
1632216000000|2021-09-21 09:20:00|4394.8|4394.2|4393.43|4392.83|4395.43|4394.83|4392.18|4391.58|2574
1632216300000|2021-09-21 09:25:00|4393.18|4392.58|4394.68|4394.08|4395.43|4394.83|4392.68|4392.08|1373
1632216600000|2021-09-21 09:30:00|4394.93|4394.33|4397.18|4396.58|4397.3|4396.7|4394.68|4394.08|1282
1632216900000|2021-09-21 09:35:00|4396.93|4396.33|4397.18|4396.58|4398.18|4397.58|4396.68|4396.08|987
1632217200000|2021-09-21 09:40:00|4397.05|4396.45|4398.68|4398.08|4399.43|4398.83|4396.8|4396.2|1167
1632217500000|2021-09-21 09:45:00|4398.8|4398.2|4399.18|4398.58|4399.43|4398.83|4398.55|4397.95|1044
1632217800000|2021-09-21 09:50:00|4399.3|4398.7|4399.18|4398.58|4401.18|4400.58|4399.05|4398.45|1157
1632218100000|2021-09-21 09:55:00|4399.43|4398.83|4398.43|4397.83|4399.68|4399.08|4398.43|4397.83|1299
1632218400000|2021-09-21 10:00:00|4398.55|4397.95|4399.68|4399.08|4400.43|4399.83|4398.55|4397.95|1158
1632218700000|2021-09-21 10:05:00|4399.93|4399.33|4397.68|4397.08|4400.43|4399.83|4397.68|4397.08|2018
1632219000000|2021-09-21 10:10:00|4398.43|4397.83|4394.93|4394.33|4398.43|4397.83|4394.93|4394.33|2193
1632219300000|2021-09-21 10:15:00|4395.18|4394.58|4396.43|4395.83|4396.43|4395.83|4394.93|4394.33|1018
1632219600000|2021-09-21 10:20:00|4396.18|4395.58|4397.93|4397.33|4398.18|4397.58|4395.93|4395.33|1064
1632219900000|2021-09-21 10:25:00|4397.8|4397.2|4397.18|4396.58|4398.43|4397.83|4397.18|4396.58|616
1632220200000|2021-09-21 10:30:00|4396.93|4396.33|4395.18|4394.58|4397.18|4396.58|4394.3|4393.7|1355
1632220500000|2021-09-21 10:35:00|4395.43|4394.83|4395.93|4395.33|4396.93|4396.33|4395.18|4394.58|767
1632220800000|2021-09-21 10:40:00|4395.8|4395.2|4394.93|4394.33|4396.43|4395.83|4394.93|4394.33|1175
1632221100000|2021-09-21 10:45:00|4395.18|4394.58|4395.18|4394.58|4395.68|4395.08|4394.43|4393.83|1877
1632221400000|2021-09-21 10:50:00|4395.3|4394.7|4396.68|4396.08|4397.18|4396.58|4394.93|4394.33|2007
1632221700000|2021-09-21 10:55:00|4396.43|4395.83|4396.93|4396.33|4396.93|4396.33|4396.43|4395.83|1142
1632222000000|2021-09-21 11:00:00|4397.18|4396.58|4396.18|4395.58|4397.18|4396.58|4394.43|4393.83|3130
1632222300000|2021-09-21 11:05:00|4396.43|4395.83|4394.43|4393.83|4396.43|4395.83|4394.18|4393.58|1154
1632222600000|2021-09-21 11:10:00|4394.18|4393.58|4393.43|4392.83|4395.18|4394.58|4393.18|4392.58|1589
1632222900000|2021-09-21 11:15:00|4393.55|4392.95|4393.93|4393.33|4394.43|4393.83|4393.18|4392.58|2598
1632223200000|2021-09-21 11:20:00|4393.68|4393.08|4393.93|4393.33|4393.93|4393.33|4392.93|4392.33|1543
1632223500000|2021-09-21 11:25:00|4394.18|4393.58|4392.68|4392.08|4394.18|4393.58|4392.68|4392.08|1732
1632223800000|2021-09-21 11:30:00|4392.93|4392.33|4392.68|4392.08|4393.68|4393.08|4392.43|4391.83|1733
1632224100000|2021-09-21 11:35:00|4392.8|4392.2|4387.18|4386.58|4392.93|4392.33|4386.93|4386.33|6944
1632224400000|2021-09-21 11:40:00|4387.93|4387.33|4390.18|4389.58|4390.93|4390.33|4387.43|4386.83|3173
1632224700000|2021-09-21 11:45:00|4390.43|4389.83|4391.18|4390.58|4392.93|4392.33|4389.93|4389.33|2498
1632225000000|2021-09-21 11:50:00|4390.93|4390.33|4390.68|4390.08|4391.05|4390.45|4389.68|4389.08|1968
1632225300000|2021-09-21 11:55:00|4390.93|4390.33|4392.18|4391.58|4392.43|4391.83|4390.93|4390.33|2419
1632225600000|2021-09-21 12:00:00|4392.43|4391.83|4390.68|4390.08|4392.68|4392.08|4389.3|4388.7|5682
1632225900000|2021-09-21 12:05:00|4390.93|4390.33|4392.68|4392.08|4393.93|4393.33|4390.93|4390.33|4934
1632226200000|2021-09-21 12:10:00|4392.93|4392.33|4383.05|4382.45|4393.18|4392.58|4382.43|4381.83|17230
1632226500000|2021-09-21 12:15:00|4383.18|4382.58|4389.18|4388.58|4390.68|4390.08|4382.93|4382.33|13639
1632226800000|2021-09-21 12:20:00|4388.93|4388.33|4388.18|4387.58|4390.43|4389.83|4386.68|4386.08|5969
1632227100000|2021-09-21 12:25:00|4387.93|4387.33|4386.93|4386.33|4389.68|4389.08|4386.18|4385.58|2933
1632227400000|2021-09-21 12:30:00|4386.8|4386.2|4388.68|4388.08|4390.18|4389.58|4386.18|4385.58|3394
1632227700000|2021-09-21 12:35:00|4389.05|4388.45|4389.8|4389.2|4390.43|4389.83|4387.43|4386.83|2440
1632228000000|2021-09-21 12:40:00|4389.68|4389.08|4389.93|4389.33|4390.43|4389.83|4387.55|4386.95|2879
1632228300000|2021-09-21 12:45:00|4390.05|4389.45|4390.43|4389.83|4390.68|4390.08|4388.43|4387.83|3131
1632228600000|2021-09-21 12:50:00|4390.68|4390.08|4384.93|4384.33|4390.68|4390.08|4384.43|4383.83|4746
1632228900000|2021-09-21 12:55:00|4384.68|4384.08|4381.43|4380.83|4386.18|4385.58|4380.93|4380.33|5539
1632229200000|2021-09-21 13:00:00|4381.68|4381.08|4384.93|4384.33|4385.68|4385.08|4380.68|4380.08|9314
1632229500000|2021-09-21 13:05:00|4385.05|4384.45|4381.68|4381.08|4385.68|4385.08|4380.93|4380.33|4805
1632229800000|2021-09-21 13:10:00|4381.43|4380.83|4380.18|4379.58|4382.93|4382.33|4379.43|4378.83|4190
1632230100000|2021-09-21 13:15:00|4380.43|4379.83|4379.68|4379.08|4380.68|4380.08|4377.93|4377.33|6931
1632230400000|2021-09-21 13:20:00|4379.55|4378.95|4381.43|4380.83|4381.43|4380.83|4378.68|4378.08|4609
1632230700000|2021-09-21 13:25:00|4381.18|4380.58|4382.68|4382.08|4384.43|4383.83|4381.18|4380.58|8705
1632231000000|2021-09-21 13:30:00|4382.58|4382.18|4375.58|4375.18|4384.58|4384.18|4372.58|4372.18|52988
1632231300000|2021-09-21 13:35:00|4375.33|4374.93|4383.83|4383.43|4387.33|4386.93|4375.08|4374.68|38254
1632231600000|2021-09-21 13:40:00|4384.08|4383.68|4384.08|4383.68|4385.33|4384.93|4377.33|4376.93|37408
1632231900000|2021-09-21 13:45:00|4383.83|4383.43|4394.83|4394.43|4396.08|4395.68|4383.83|4383.43|41732
1632232200000|2021-09-21 13:50:00|4394.58|4394.18|4387.33|4386.93|4395.58|4395.18|4387.08|4386.68|28984
1632232500000|2021-09-21 13:55:00|4387.58|4387.18|4381.33|4380.93|4391.58|4391.18|4378.33|4377.93|31654
1632232800000|2021-09-21 14:00:00|4381.83|4381.43|4381.58|4381.18|4384.83|4384.43|4377.83|4377.43|31799
1632233100000|2021-09-21 14:05:00|4381.33|4380.93|4365.58|4365.18|4383.58|4383.18|4365.58|4365.18|38568
1632233400000|2021-09-21 14:10:00|4365.83|4365.43|4368.88|4368.48|4369.83|4369.43|4363.08|4362.68|36707
1632233700000|2021-09-21 14:15:00|4369.13|4368.73|4371.38|4370.98|4373.88|4373.48|4366.13|4365.73|30258
1632234000000|2021-09-21 14:20:00|4371.75|4371.35|4363.88|4363.48|4373.13|4372.73|4362.63|4362.23|24278
1632234300000|2021-09-21 14:25:00|4364.13|4363.73|4370.38|4369.98|4370.38|4369.98|4361.38|4360.98|25219
1632234600000|2021-09-21 14:30:00|4370.88|4370.48|4364.88|4364.48|4371.63|4371.23|4362.88|4362.48|27425
1632234900000|2021-09-21 14:35:00|4364.63|4364.23|4365.63|4365.23|4365.88|4365.48|4359.13|4358.73|26757
1632235200000|2021-09-21 14:40:00|4366.13|4365.73|4365.88|4365.48|4368.13|4367.73|4362.88|4362.48|17995
1632235500000|2021-09-21 14:45:00|4365.63|4365.23|4352.38|4351.98|4367.38|4366.98|4351.88|4351.48|33180
1632235800000|2021-09-21 14:50:00|4352.63|4352.23|4351.63|4351.23|4353.38|4352.98|4347.63|4347.23|28036
1632236100000|2021-09-21 14:55:00|4351.13|4350.73|4354.63|4354.23|4356.13|4355.73|4350.63|4350.23|27376
1632236400000|2021-09-21 15:00:00|4354.38|4353.98|4354.38|4353.98|4355.13|4354.73|4348.63|4348.23|27911
1632236700000|2021-09-21 15:05:00|4354.13|4353.73|4366.38|4365.98|4366.88|4366.48|4354.13|4353.73|31961
1632237000000|2021-09-21 15:10:00|4366.13|4365.73|4369.13|4368.73|4369.63|4369.23|4363.63|4363.23|23250
1632237300000|2021-09-21 15:15:00|4369.38|4368.98|4364.38|4363.98|4369.88|4369.48|4362.63|4362.23|15735
1632237600000|2021-09-21 15:20:00|4364.13|4363.73|4361.88|4361.48|4365.63|4365.23|4361.38|4360.98|14447
1632237900000|2021-09-21 15:25:00|4361.63|4361.23|4362.13|4361.73|4364.88|4364.48|4359.63|4359.23|16852
1632238200000|2021-09-21 15:30:00|4362.38|4361.98|4376.38|4375.98|4376.88|4376.48|4362.38|4361.98|29667
1632238500000|2021-09-21 15:35:00|4375.88|4375.48|4374.88|4374.48|4377.88|4377.48|4374.88|4374.48|17908
1632238800000|2021-09-21 15:40:00|4375.13|4374.73|4377.38|4376.98|4377.88|4377.48|4373.38|4372.98|14129
1632239100000|2021-09-21 15:45:00|4377.63|4377.23|4377.38|4376.98|4379.13|4378.73|4376.38|4375.98|14810
1632239400000|2021-09-21 15:50:00|4377.13|4376.73|4376.38|4375.98|4378.13|4377.73|4375.38|4374.98|13883
1632239700000|2021-09-21 15:55:00|4376.13|4375.73|4375.63|4375.23|4378.38|4377.98|4375.13|4374.73|9669
1632240000000|2021-09-21 16:00:00|4375.88|4375.48|4380.88|4380.48|4383.13|4382.73|4375.13|4374.73|19239
1632240300000|2021-09-21 16:05:00|4381.13|4380.73|4383.63|4383.23|4384.88|4384.48|4379.38|4378.98|12896
1632240600000|2021-09-21 16:10:00|4383.5|4383.1|4385.38|4384.98|4386.63|4386.23|4383.13|4382.73|14930
1632240900000|2021-09-21 16:15:00|4385.13|4384.73|4380.88|4380.48|4386.38|4385.98|4380.63|4380.23|15028
1632241200000|2021-09-21 16:20:00|4381.13|4380.73|4380.63|4380.23|4383.75|4383.35|4380.38|4379.98|9368
1632241500000|2021-09-21 16:25:00|4380.88|4380.48|4377.63|4377.23|4382.63|4382.23|4377.63|4377.23|8506
1632241800000|2021-09-21 16:30:00|4377.75|4377.35|4378.63|4378.23|4379.13|4378.73|4374.88|4374.48|10786
1632242100000|2021-09-21 16:35:00|4378.38|4377.98|4378.63|4378.23|4379.88|4379.48|4376.38|4375.98|5742
1632242400000|2021-09-21 16:40:00|4378.53|4378.13|4378.03|4377.63|4379.28|4378.88|4376.53|4376.13|4939
1632242700000|2021-09-21 16:45:00|4377.78|4377.38|4376.78|4376.38|4379.03|4378.63|4375.53|4375.13|6915
1632243000000|2021-09-21 16:50:00|4376.53|4376.13|4368.78|4368.38|4376.53|4376.13|4366.28|4365.88|19237
1632243300000|2021-09-21 16:55:00|4369.28|4368.88|4370.53|4370.13|4373.03|4372.63|4368.53|4368.13|10459
1632243600000|2021-09-21 17:00:00|4370.78|4370.38|4368.03|4367.63|4373.03|4372.63|4365.53|4365.13|12587
1632243900000|2021-09-21 17:05:00|4368.15|4367.75|4368.53|4368.13|4371.53|4371.13|4366.28|4365.88|8063
1632244200000|2021-09-21 17:10:00|4368.78|4368.38|4367.53|4367.13|4370.28|4369.88|4367.53|4367.13|5503
1632244500000|2021-09-21 17:15:00|4367.78|4367.38|4370.28|4369.88|4370.28|4369.88|4365.78|4365.38|7744
1632244800000|2021-09-21 17:20:00|4370.03|4369.63|4363.53|4363.13|4371.78|4371.38|4362.78|4362.38|13002
1632245100000|2021-09-21 17:25:00|4363.78|4363.38|4360.53|4360.13|4364.53|4364.13|4359.28|4358.88|14984
1632245400000|2021-09-21 17:30:00|4360.65|4360.25|4360.65|4360.25|4362.28|4361.88|4358.78|4358.38|9688
1632245700000|2021-09-21 17:35:00|4360.53|4360.13|4362.28|4361.88|4362.78|4362.38|4358.53|4358.13|8524
1632246000000|2021-09-21 17:40:00|4362.53|4362.13|4359.78|4359.38|4362.53|4362.13|4359.03|4358.63|7476
1632246300000|2021-09-21 17:45:00|4360.03|4359.63|4363.28|4362.88|4364.03|4363.63|4358.78|4358.38|8925
1632246600000|2021-09-21 17:50:00|4363.03|4362.63|4356.53|4356.13|4366.53|4366.13|4354.53|4354.13|17713
1632246900000|2021-09-21 17:55:00|4356.28|4355.88|4358.78|4358.38|4359.03|4358.63|4355.53|4355.13|10579
1632247200000|2021-09-21 18:00:00|4359.03|4358.63|4363.03|4362.63|4364.28|4363.88|4358.28|4357.88|13212
1632247500000|2021-09-21 18:05:00|4363.28|4362.88|4364.28|4363.88|4365.03|4364.63|4362.53|4362.13|6872
1632247800000|2021-09-21 18:10:00|4364.03|4363.63|4363.03|4362.63|4364.78|4364.38|4361.78|4361.38|8104
1632248100000|2021-09-21 18:15:00|4362.78|4362.38|4360.03|4359.63|4364.28|4363.88|4359.78|4359.38|9703
1632248400000|2021-09-21 18:20:00|4360.28|4359.88|4356.03|4355.63|4360.28|4359.88|4355.28|4354.88|13597
1632248700000|2021-09-21 18:25:00|4355.78|4355.38|4353.28|4352.88|4356.78|4356.38|4352.28|4351.88|15590
1632249000000|2021-09-21 18:30:00|4353.53|4353.13|4359.53|4359.13|4360.28|4359.88|4352.78|4352.38|11670
1632249300000|2021-09-21 18:35:00|4359.28|4358.88|4359.03|4358.63|4361.03|4360.63|4357.03|4356.63|10307
1632249600000|2021-09-21 18:40:00|4359.28|4358.88|4361.03|4360.63|4362.03|4361.63|4358.53|4358.13|10214
1632249900000|2021-09-21 18:45:00|4360.28|4359.88|4361.78|4361.38|4363.28|4362.88|4359.03|4358.63|8552
1632250200000|2021-09-21 18:50:00|4362.03|4361.63|4369.03|4368.63|4374.53|4374.13|4362.03|4361.63|27664
1632250500000|2021-09-21 18:55:00|4369.28|4368.88|4366.53|4366.13|4369.78|4369.38|4364.78|4364.38|12445
1632250800000|2021-09-21 19:00:00|4366.78|4366.38|4369.53|4369.13|4374.03|4373.63|4366.53|4366.13|20021
1632251100000|2021-09-21 19:05:00|4369.78|4369.38|4369.28|4368.88|4372.78|4372.38|4368.53|4368.13|11629
1632251400000|2021-09-21 19:10:00|4369.4|4369|4373.53|4373.13|4373.78|4373.38|4367.03|4366.63|12727
1632251700000|2021-09-21 19:15:00|4373.28|4372.88|4367.78|4367.38|4377.28|4376.88|4367.78|4367.38|20628
1632252000000|2021-09-21 19:20:00|4368.03|4367.63|4372.03|4371.63|4374.28|4373.88|4368.03|4367.63|15440
1632252300000|2021-09-21 19:25:00|4371.78|4371.38|4374.03|4373.63|4375.28|4374.88|4371.28|4370.88|9518
1632252600000|2021-09-21 19:30:00|4373.53|4373.13|4375.28|4374.88|4377.03|4376.63|4373.28|4372.88|11268
1632252900000|2021-09-21 19:35:00|4375.4|4375|4371.03|4370.63|4376.78|4376.38|4371.03|4370.63|15646
1632253200000|2021-09-21 19:40:00|4370.53|4370.13|4371.78|4371.38|4375.53|4375.13|4369.28|4368.88|13920
1632253500000|2021-09-21 19:45:00|4371.28|4370.88|4363.53|4363.13|4371.53|4371.13|4363.03|4362.63|19216
1632253800000|2021-09-21 19:50:00|4364.65|4364.25|4362.03|4361.63|4367.28|4366.88|4361.53|4361.13|24679
1632254100000|2021-09-21 19:55:00|4362.28|4361.88|4354.03|4353.63|4362.28|4361.88|4352.03|4351.63|65469
1632254400000|2021-09-21 20:00:00|4353.78|4353.38|4350.63|4350.03|4355.13|4354.53|4349.63|4349.03|39370
1632254700000|2021-09-21 20:05:00|4350.13|4349.53|4347.38|4346.78|4351.38|4350.78|4347.38|4346.78|11642
1632255000000|2021-09-21 20:10:00|4347.13|4346.53|4345.38|4344.78|4347.63|4347.03|4342.88|4342.28|14062
1632255300000|2021-09-21 20:15:00|4345.5|4344.9|4344.38|4343.78|4345.63|4345.03|4343.88|4343.28|2070
1632255600000|2021-09-21 20:20:00|4344.13|4343.53|4343.13|4342.53|4344.13|4343.53|4341.88|4341.28|2524
1632255900000|2021-09-21 20:25:00|4342.88|4342.28|4345.13|4344.53|4345.38|4344.78|4340.38|4339.78|2986
1632256200000|2021-09-21 20:30:00|4345.38|4344.78|4347.38|4346.78|4349.13|4348.53|4345.38|4344.78|2922
1632256500000|2021-09-21 20:35:00|4347.13|4346.53|4345.38|4344.78|4347.13|4346.53|4345.38|4344.78|1278
1632256800000|2021-09-21 20:40:00|4345.25|4344.65|4346.38|4345.78|4346.38|4345.78|4344.63|4344.03|874
1632257100000|2021-09-21 20:45:00|4346.63|4346.03|4347.63|4347.03|4347.63|4347.03|4344.63|4344.03|1546
1632257400000|2021-09-21 20:50:00|4347.38|4346.78|4347.88|4347.28|4347.88|4347.28|4346.63|4346.03|603
1632257700000|2021-09-21 20:55:00|4347.75|4347.15|4347.84|4346.34|4347.84|4347.15|4346.63|4346.03|968
1632258000000|2021-09-21 21:00:00|4347.87|4346.37|4348.25|4346.75|4348.4|4346.9|4347.85|4346.35|14
1632258300000|2021-09-21 21:05:00|4348.32|4346.82|4348.76|4347.26|4348.91|4347.41|4348.29|4346.79|0
1632258600000|2021-09-21 21:10:00|4348.84|4347.34|4349.24|4347.74|4349.35|4347.85|4348.84|4347.34|0
1632258900000|2021-09-21 21:15:00|4349.06|4347.56|4348.98|4347.48|4349.42|4347.92|4348.76|4347.26|0
1632259200000|2021-09-21 21:20:00|4348.91|4347.41|4348.76|4347.26|4348.91|4347.41|4348.54|4347.04|0
1632259500000|2021-09-21 21:25:00|4348.8|4347.3|4348.62|4347.12|4348.8|4347.3|4348.54|4347.04|0
1632259800000|2021-09-21 21:30:00|4348.51|4347.01|4347.79|4346.29|4348.51|4347.01|4347.78|4346.28|0
1632260400000|2021-09-21 21:40:00|4347.75|4346.25|4347.9|4346.4|4348.33|4346.83|4347.75|4346.25|0
1632260700000|2021-09-21 21:45:00|4347.93|4346.43|4347.93|4346.43|4348.08|4346.58|4347.9|4346.4|0
1632261000000|2021-09-21 21:50:00|4347.97|4346.47|4347.93|4346.43|4348.22|4346.72|4347.75|4346.25|0
1632261300000|2021-09-21 21:55:00|4348.04|4346.54|4348.04|4346.54|4348.22|4346.72|4347.93|4346.43|0
1632261600000|2021-09-21 22:00:00|4347.9|4346.4|4348.13|4347.53|4349.38|4348.78|4347.5|4346.4|1684
1632261900000|2021-09-21 22:05:00|4348.38|4347.78|4349.63|4349.03|4350.13|4349.53|4348.38|4347.78|809
1632262200000|2021-09-21 22:10:00|4349.88|4349.28|4349.13|4348.53|4350.38|4349.78|4348.88|4348.28|622
1632262500000|2021-09-21 22:15:00|4349.38|4348.78|4347.13|4346.53|4349.38|4348.78|4346.63|4346.03|771
1632262800000|2021-09-21 22:20:00|4347.38|4346.78|4346.38|4345.78|4347.38|4346.78|4344.63|4344.03|1508
1632263100000|2021-09-21 22:25:00|4346.25|4345.65|4345.88|4345.28|4347.38|4346.78|4345.63|4345.03|601
1632263400000|2021-09-21 22:30:00|4346.38|4345.78|4347.63|4347.03|4348.38|4347.78|4346.38|4345.78|889
1632263700000|2021-09-21 22:35:00|4347.88|4347.28|4346.63|4346.03|4347.88|4347.28|4346.38|4345.78|402
1632264000000|2021-09-21 22:40:00|4346.38|4345.78|4346.38|4345.78|4346.63|4346.03|4345.63|4345.03|439
1632264300000|2021-09-21 22:45:00|4346.13|4345.53|4347.63|4347.03|4347.63|4347.03|4346.13|4345.53|276
1632264600000|2021-09-21 22:50:00|4347.38|4346.78|4347.38|4346.78|4348.13|4347.53|4347.38|4346.78|265
1632264900000|2021-09-21 22:55:00|4347.13|4346.53|4345.38|4344.78|4347.63|4347.03|4344.88|4344.28|572
1632265200000|2021-09-21 23:00:00|4345.63|4345.03|4343.63|4343.03|4345.88|4345.28|4343.13|4342.53|868
1632265500000|2021-09-21 23:05:00|4343.88|4343.28|4346.25|4345.65|4346.63|4346.03|4343.63|4343.03|1080
1632265800000|2021-09-21 23:10:00|4346.13|4345.53|4345.38|4344.78|4346.88|4346.28|4344.63|4344.03|613
1632266100000|2021-09-21 23:15:00|4345.25|4344.65|4347.38|4346.78|4347.63|4347.03|4345.13|4344.53|730
1632266400000|2021-09-21 23:20:00|4347.13|4346.53|4345.88|4345.28|4347.88|4347.28|4345.88|4345.28|512
1632266700000|2021-09-21 23:25:00|4345.75|4345.15|4346|4345.4|4347.88|4347.28|4345.38|4344.78|605
1632267000000|2021-09-21 23:30:00|4346.13|4345.53|4346.13|4345.53|4347.63|4347.03|4344.88|4344.28|739
1632267300000|2021-09-21 23:35:00|4346.38|4345.78|4346.63|4346.03|4346.63|4346.03|4344.63|4344.03|902
1632267600000|2021-09-21 23:40:00|4346.88|4346.28|4345.38|4344.78|4346.88|4346.28|4344.63|4344.03|591
1632267900000|2021-09-21 23:45:00|4345.13|4344.53|4344.63|4344.03|4346.13|4345.53|4344.63|4344.03|674
1632268200000|2021-09-21 23:50:00|4344.13|4343.53|4342.88|4342.28|4344.13|4343.53|4341.88|4341.28|1394
1632268500000|2021-09-21 23:55:00|4342.63|4342.03|4342.38|4341.78|4343.13|4342.53|4341.88|4341.28|628
1632268800000|2021-09-22 00:00:00|4341.88|4341.28|4338.88|4338.28|4341.88|4341.28|4336.88|4336.28|3592
1632269100000|2021-09-22 00:05:00|4339|4338.4|4334.13|4333.53|4339.13|4338.53|4334.13|4333.53|2721
1632269400000|2021-09-22 00:10:00|4334.38|4333.78|4334.13|4333.53|4334.38|4333.78|4332.13|4331.53|2155
1632269700000|2021-09-22 00:15:00|4334.38|4333.78|4338.38|4337.78|4338.88|4338.28|4333.88|4333.28|2151
1632270000000|2021-09-22 00:20:00|4338.5|4337.9|4339.38|4338.78|4340.88|4340.28|4338.38|4337.78|1462
1632270300000|2021-09-22 00:25:00|4339.13|4338.53|4339.88|4339.28|4341.88|4341.28|4339.13|4338.53|1264
1632270600000|2021-09-22 00:30:00|4340.13|4339.53|4338.88|4338.28|4341.63|4341.03|4338.63|4338.03|1309
1632270900000|2021-09-22 00:35:00|4338.63|4338.03|4340.13|4339.53|4341.5|4340.9|4338.13|4337.53|1184
1632271200000|2021-09-22 00:40:00|4339.88|4339.28|4337.63|4337.03|4340.38|4339.78|4336.63|4336.03|1406
1632271500000|2021-09-22 00:45:00|4337.88|4337.28|4339.88|4339.28|4341.38|4340.78|4337.88|4337.28|1351
1632271800000|2021-09-22 00:50:00|4340.13|4339.53|4338.88|4338.28|4340.13|4339.53|4338.63|4338.03|527
1632272100000|2021-09-22 00:55:00|4339.13|4338.53|4338.13|4337.53|4339.38|4338.78|4336.88|4336.28|893
1632272400000|2021-09-22 01:00:00|4337.88|4337.28|4336.13|4335.53|4338.88|4338.28|4335.63|4335.03|1320
1632272700000|2021-09-22 01:05:00|4336.38|4335.78|4349.63|4349.03|4351.88|4351.28|4334.38|4333.78|7205
1632273000000|2021-09-22 01:10:00|4349.88|4349.28|4359.38|4358.78|4359.88|4359.28|4349.88|4349.28|7891
1632273300000|2021-09-22 01:15:00|4359.63|4359.03|4357.38|4356.78|4365.38|4364.78|4356.13|4355.53|7467
1632273600000|2021-09-22 01:20:00|4357.88|4357.28|4365.38|4364.78|4365.38|4364.78|4357.63|4357.03|5152
1632273900000|2021-09-22 01:25:00|4365.25|4364.65|4368.38|4367.78|4368.88|4368.28|4363.38|4362.78|4263
1632274200000|2021-09-22 01:30:00|4368.63|4368.03|4366.38|4365.78|4371.75|4371.15|4365.5|4364.9|4247
1632274500000|2021-09-22 01:35:00|4366.5|4365.9|4365.88|4365.28|4368.88|4368.28|4363.63|4363.03|2358
1632274800000|2021-09-22 01:40:00|4366.13|4365.53|4365.13|4364.53|4366.38|4365.78|4363.75|4363.15|1236
1632275100000|2021-09-22 01:45:00|4365.25|4364.65|4365.63|4365.03|4368.63|4368.03|4364.63|4364.03|1685
1632275400000|2021-09-22 01:50:00|4365.88|4365.28|4363.63|4363.03|4368.13|4367.53|4362.38|4361.78|2050
1632275700000|2021-09-22 01:55:00|4363.88|4363.28|4362.25|4361.65|4364.13|4363.53|4360.88|4360.28|1637
1632276000000|2021-09-22 02:00:00|4362.13|4361.53|4355.13|4354.53|4363.38|4362.78|4354.38|4353.78|2768
1632276300000|2021-09-22 02:05:00|4355.25|4354.65|4352.75|4352.15|4355.38|4354.78|4349.63|4349.03|3581
1632276600000|2021-09-22 02:10:00|4352.63|4352.03|4355.63|4355.03|4356.88|4356.28|4351.13|4350.53|2211
1632276900000|2021-09-22 02:15:00|4355.5|4354.9|4357.38|4356.78|4358.38|4357.78|4354.25|4353.65|1791
1632277200000|2021-09-22 02:20:00|4357.25|4356.65|4357.63|4357.03|4357.88|4357.28|4356.63|4356.03|625
1632277500000|2021-09-22 02:25:00|4357.38|4356.78|4357.13|4356.53|4357.63|4357.03|4356.63|4356.03|597
1632277800000|2021-09-22 02:30:00|4357.38|4356.78|4355.13|4354.53|4357.38|4356.78|4353.88|4353.28|780
1632278100000|2021-09-22 02:35:00|4355|4354.4|4355.88|4355.28|4355.88|4355.28|4352.63|4352.03|945
1632278400000|2021-09-22 02:40:00|4356.13|4355.53|4356.75|4356.15|4357.38|4356.78|4356.13|4355.53|446
1632278700000|2021-09-22 02:45:00|4356.63|4356.03|4357.63|4357.03|4357.88|4357.28|4355.13|4354.53|492
1632279000000|2021-09-22 02:50:00|4357.75|4357.15|4359.38|4358.78|4362.63|4362.03|4357.63|4357.03|2277
1632279300000|2021-09-22 02:55:00|4359.25|4358.65|4360.88|4360.28|4361.63|4361.03|4357.38|4356.78|1239
1632279600000|2021-09-22 03:00:00|4360.38|4359.78|4360.5|4359.9|4361.63|4361.03|4360.13|4359.53|811
1632279900000|2021-09-22 03:05:00|4360.38|4359.78|4362.88|4362.28|4363.5|4362.9|4360.38|4359.78|720
1632280200000|2021-09-22 03:10:00|4363.13|4362.53|4363.88|4363.28|4365.13|4364.53|4361.13|4360.53|973
1632280500000|2021-09-22 03:15:00|4364|4363.4|4363.63|4363.03|4364.88|4364.28|4362.63|4362.03|853
1632280800000|2021-09-22 03:20:00|4363.75|4363.15|4364.13|4363.53|4364.75|4364.15|4363.63|4363.03|399
1632281100000|2021-09-22 03:25:00|4363.88|4363.28|4363.88|4363.28|4364.63|4364.03|4363.63|4363.03|217
1632281400000|2021-09-22 03:30:00|4364|4363.4|4363.38|4362.78|4364.13|4363.53|4362.13|4361.53|626
1632281700000|2021-09-22 03:35:00|4363.25|4362.65|4360.38|4359.78|4363.25|4362.65|4360.13|4359.53|607
1632282000000|2021-09-22 03:40:00|4360.13|4359.53|4360.13|4359.53|4361.13|4360.53|4359.25|4358.65|412
1632282300000|2021-09-22 03:45:00|4360|4359.4|4360.63|4360.03|4361.13|4360.53|4359.38|4358.78|360
1632282600000|2021-09-22 03:50:00|4360.5|4359.9|4361.63|4361.03|4362.38|4361.78|4360.13|4359.53|530
1632282900000|2021-09-22 03:55:00|4361.75|4361.15|4358|4357.4|4361.75|4361.15|4355.88|4355.28|1309
1632283200000|2021-09-22 04:00:00|4358.13|4357.53|4358.63|4358.03|4359.13|4358.53|4357.75|4357.15|355
1632283500000|2021-09-22 04:05:00|4358.38|4357.78|4358.38|4357.78|4359.63|4359.03|4357.63|4357.03|325
1632283800000|2021-09-22 04:10:00|4358.63|4358.03|4358.88|4358.28|4359.13|4358.53|4357.88|4357.28|280
1632284100000|2021-09-22 04:15:00|4359|4358.4|4359.13|4358.53|4359.63|4359.03|4358.13|4357.53|199
1632284400000|2021-09-22 04:20:00|4359|4358.4|4358.38|4357.78|4359.38|4358.78|4357.88|4357.28|202
1632284700000|2021-09-22 04:25:00|4358.63|4358.03|4360|4359.4|4360.13|4359.53|4358.38|4357.78|345
1632285000000|2021-09-22 04:30:00|4360.13|4359.53|4359.13|4358.53|4360.13|4359.53|4358.38|4357.78|239
1632285300000|2021-09-22 04:35:00|4359.38|4358.78|4358.13|4357.53|4359.38|4358.78|4357.88|4357.28|259
1632285600000|2021-09-22 04:40:00|4358.38|4357.78|4358.63|4358.03|4358.88|4358.28|4357.88|4357.28|138
1632285900000|2021-09-22 04:45:00|4358.5|4357.9|4363|4362.4|4363.88|4363.28|4358.13|4357.53|931
1632286200000|2021-09-22 04:50:00|4363.13|4362.53|4362.63|4362.03|4363.13|4362.53|4361.88|4361.28|464
1632286500000|2021-09-22 04:55:00|4362.75|4362.15|4362.63|4362.03|4363.38|4362.78|4362.38|4361.78|207
1632286800000|2021-09-22 05:00:00|4362.38|4361.78|4366.63|4366.03|4366.88|4366.28|4362.13|4361.53|777
1632287100000|2021-09-22 05:05:00|4366.38|4365.78|4366.88|4366.28|4367.13|4366.53|4362.88|4362.28|1079
1632287400000|2021-09-22 05:10:00|4367.13|4366.53|4367.75|4367.15|4368.88|4368.28|4365.88|4365.28|1018
1632287700000|2021-09-22 05:15:00|4367.88|4367.28|4370.63|4370.03|4370.88|4370.28|4366.88|4366.28|759
1632288000000|2021-09-22 05:20:00|4370.88|4370.28|4370.38|4369.78|4373.13|4372.53|4369.75|4369.15|1356
1632288300000|2021-09-22 05:25:00|4370.63|4370.03|4369.38|4368.78|4370.88|4370.28|4368.38|4367.78|761
1632288600000|2021-09-22 05:30:00|4369.25|4368.65|4368.63|4368.03|4369.38|4368.78|4368.38|4367.78|440
1632288900000|2021-09-22 05:35:00|4368.5|4367.9|4368.63|4368.03|4369.13|4368.53|4366.63|4366.03|566
1632289200000|2021-09-22 05:40:00|4368.88|4368.28|4369.13|4368.53|4369.63|4369.03|4367.38|4366.78|560
1632289500000|2021-09-22 05:45:00|4369|4368.4|4369.13|4368.53|4369.13|4368.53|4368.13|4367.53|692
1632289800000|2021-09-22 05:50:00|4369.63|4369.03|4368.63|4368.03|4370.88|4370.28|4368.13|4367.53|1060
1632290100000|2021-09-22 05:55:00|4368.88|4368.28|4368.13|4367.53|4369.38|4368.78|4368.13|4367.53|811
1632290400000|2021-09-22 06:00:00|4368.38|4367.78|4368.63|4368.03|4371.63|4371.03|4368.38|4367.78|1200
1632290700000|2021-09-22 06:05:00|4368.88|4368.28|4369.63|4369.03|4370.38|4369.78|4367.38|4366.78|584
1632291000000|2021-09-22 06:10:00|4369.38|4368.78|4372.38|4371.78|4372.88|4372.28|4368.63|4368.03|722
1632291300000|2021-09-22 06:15:00|4372.13|4371.53|4373.13|4372.53|4374.13|4373.53|4372.13|4371.53|1169
1632291600000|2021-09-22 06:20:00|4373.38|4372.78|4374.63|4374.03|4375.88|4375.28|4373.13|4372.53|1527
1632291900000|2021-09-22 06:25:00|4374.75|4374.15|4374.63|4374.03|4376.38|4375.78|4373.88|4373.28|949
1632292200000|2021-09-22 06:30:00|4374.75|4374.15|4378.13|4377.53|4378.63|4378.03|4373.88|4373.28|1734
1632292500000|2021-09-22 06:35:00|4378.25|4377.65|4378.38|4377.78|4379.63|4379.03|4377.63|4377.03|1210
1632292800000|2021-09-22 06:40:00|4378.13|4377.53|4376.63|4376.03|4378.63|4378.03|4375.38|4374.78|1188
1632293100000|2021-09-22 06:45:00|4376.5|4375.9|4379.63|4379.03|4380.13|4379.53|4375.63|4375.03|1361
1632293400000|2021-09-22 06:50:00|4379.38|4378.78|4378.13|4377.53|4379.88|4379.28|4377.63|4377.03|750
1632293700000|2021-09-22 06:55:00|4377.88|4377.28|4378.25|4377.65|4379.38|4378.78|4376.63|4376.03|1109
1632294000000|2021-09-22 07:00:00|4378.13|4377.53|4379.63|4379.03|4380.25|4379.65|4376.88|4376.28|3114
1632294300000|2021-09-22 07:05:00|4379.88|4379.28|4381.25|4380.65|4383.88|4383.28|4379.13|4378.53|4087
1632294600000|2021-09-22 07:10:00|4381.88|4381.28|4381.13|4380.53|4382.38|4381.78|4380.13|4379.53|1554
1632294900000|2021-09-22 07:15:00|4380.88|4380.28|4379.13|4378.53|4382.13|4381.53|4378.63|4378.03|1570
1632295200000|2021-09-22 07:20:00|4379|4378.4|4380.38|4379.78|4380.88|4380.28|4379|4378.4|1226
1632295500000|2021-09-22 07:25:00|4380.13|4379.53|4378.38|4377.78|4381.38|4380.78|4378.13|4377.53|1945
1632295800000|2021-09-22 07:30:00|4378.13|4377.53|4378.38|4377.78|4379.13|4378.53|4378.13|4377.53|815
1632296100000|2021-09-22 07:35:00|4378.13|4377.53|4375.25|4374.65|4378.75|4378.15|4375.13|4374.53|2261
1632296400000|2021-09-22 07:40:00|4375.38|4374.78|4372.88|4372.28|4375.63|4375.03|4372.13|4371.53|1825
1632296700000|2021-09-22 07:45:00|4372.75|4372.15|4372.13|4371.53|4374.63|4374.03|4370.63|4370.03|2233
1632297000000|2021-09-22 07:50:00|4371.88|4371.28|4368.63|4368.03|4372|4371.4|4366.63|4366.03|3180
1632297300000|2021-09-22 07:55:00|4368.38|4367.78|4367.5|4366.9|4370.38|4369.78|4366.75|4366.15|1384
1632297600000|2021-09-22 08:00:00|4367.38|4366.78|4367.88|4367.28|4368.88|4368.28|4366.63|4366.03|1510
1632297900000|2021-09-22 08:05:00|4367.63|4367.03|4370.88|4370.28|4371.38|4370.78|4367.63|4367.03|1515
1632298200000|2021-09-22 08:10:00|4371.13|4370.53|4372.38|4371.78|4372.63|4372.03|4370.88|4370.28|1116
1632298500000|2021-09-22 08:15:00|4372.5|4371.9|4371.88|4371.28|4373.13|4372.53|4371.13|4370.53|1128
1632298800000|2021-09-22 08:20:00|4372|4371.4|4372.38|4371.78|4373.63|4373.03|4371.88|4371.28|886
1632299100000|2021-09-22 08:25:00|4372.5|4371.9|4372.63|4372.03|4373.88|4373.28|4371.88|4371.28|987
1632299400000|2021-09-22 08:30:00|4372.88|4372.28|4373.63|4373.03|4375.13|4374.53|4371.88|4371.28|2445
1632299700000|2021-09-22 08:35:00|4373.88|4373.28|4375.13|4374.53|4375.13|4374.53|4371.88|4371.28|1793
1632300000000|2021-09-22 08:40:00|4375.38|4374.78|4376.25|4375.65|4376.63|4376.03|4372.88|4372.28|2032
1632300300000|2021-09-22 08:45:00|4376.13|4375.53|4377.13|4376.53|4378.5|4377.9|4376.13|4375.53|2047
1632300600000|2021-09-22 08:50:00|4377.25|4376.65|4377.88|4377.28|4378.63|4378.03|4377.25|4376.65|891
1632300900000|2021-09-22 08:55:00|4378.13|4377.53|4377.38|4376.78|4378.63|4378.03|4377.13|4376.53|722
1632301200000|2021-09-22 09:00:00|4377.63|4377.03|4379.13|4378.53|4379.13|4378.53|4377.38|4376.78|775
1632301500000|2021-09-22 09:05:00|4378.88|4378.28|4378.63|4378.03|4379.13|4378.53|4378.38|4377.78|803
1632301800000|2021-09-22 09:10:00|4378.75|4378.15|4378.38|4377.78|4378.88|4378.28|4377.88|4377.28|609
1632302100000|2021-09-22 09:15:00|4378.25|4377.65|4377.38|4376.78|4378.38|4377.78|4376.13|4375.53|1256
1632302400000|2021-09-22 09:20:00|4377.63|4377.03|4377.38|4376.78|4378.38|4377.78|4376.88|4376.28|689
1632302700000|2021-09-22 09:25:00|4377.63|4377.03|4377.13|4376.53|4377.88|4377.28|4376.63|4376.03|657
1632303000000|2021-09-22 09:30:00|4376.88|4376.28|4372.63|4372.03|4376.88|4376.28|4372.5|4371.9|1427
1632303300000|2021-09-22 09:35:00|4372.75|4372.15|4373.63|4373.03|4373.63|4373.03|4371.63|4371.03|878
1632303600000|2021-09-22 09:40:00|4373.88|4373.28|4373.13|4372.53|4374.13|4373.53|4372.38|4371.78|967
1632303900000|2021-09-22 09:45:00|4373|4372.4|4374.13|4373.53|4374.13|4373.53|4372.25|4371.65|594
1632304200000|2021-09-22 09:50:00|4373.88|4373.28|4376.63|4376.03|4377.63|4377.03|4373.88|4373.28|1836
1632304500000|2021-09-22 09:55:00|4376.38|4375.78|4376.13|4375.53|4376.75|4376.15|4375.88|4375.28|545
1632304800000|2021-09-22 10:00:00|4376.38|4375.78|4378.63|4378.03|4379.38|4378.78|4376.38|4375.78|1142
1632305100000|2021-09-22 10:05:00|4378.88|4378.28|4378.38|4377.78|4379.38|4378.78|4378.38|4377.78|525
1632305400000|2021-09-22 10:10:00|4378.5|4377.9|4378.63|4378.03|4378.88|4378.28|4378.13|4377.53|461
1632305700000|2021-09-22 10:15:00|4378.88|4378.28|4380.38|4379.78|4380.88|4380.28|4378.63|4378.03|935
1632306000000|2021-09-22 10:20:00|4380.63|4380.03|4380.38|4379.78|4381.13|4380.53|4379.63|4379.03|1055
1632306300000|2021-09-22 10:25:00|4380.13|4379.53|4378.38|4377.78|4380.88|4380.28|4378.13|4377.53|982
1632306600000|2021-09-22 10:30:00|4378.5|4377.9|4377.38|4376.78|4378.63|4378.03|4377.13|4376.53|869
1632306900000|2021-09-22 10:35:00|4377.63|4377.03|4379.88|4379.28|4380|4379.4|4377.38|4376.78|720
1632307200000|2021-09-22 10:40:00|4380.13|4379.53|4378.63|4378.03|4382.25|4381.65|4378.38|4377.78|2146
1632307500000|2021-09-22 10:45:00|4378.88|4378.28|4377.63|4377.03|4380.13|4379.53|4376.88|4376.28|876
1632307800000|2021-09-22 10:50:00|4377.75|4377.15|4377.75|4377.15|4378.88|4378.28|4377.13|4376.53|717
1632308100000|2021-09-22 10:55:00|4377.63|4377.03|4376.88|4376.28|4378.38|4377.78|4376.75|4376.15|617
1632308400000|2021-09-22 11:00:00|4376.38|4375.78|4376.38|4375.78|4377.38|4376.78|4374.63|4374.03|2232
1632308700000|2021-09-22 11:05:00|4376.63|4376.03|4375.88|4375.28|4377.38|4376.78|4375.88|4375.28|726
1632309000000|2021-09-22 11:10:00|4376.13|4375.53|4376.38|4375.78|4376.88|4376.28|4375.88|4375.28|727
1632309300000|2021-09-22 11:15:00|4376.13|4375.53|4374.63|4374.03|4376.38|4375.78|4374.13|4373.53|997
1632309600000|2021-09-22 11:20:00|4374.88|4374.28|4376.38|4375.78|4376.38|4375.78|4374.13|4373.53|1455
1632309900000|2021-09-22 11:25:00|4376.25|4375.65|4376.63|4376.03|4376.63|4376.03|4375.63|4375.03|981
1632310200000|2021-09-22 11:30:00|4376.38|4375.78|4378.38|4377.78|4378.63|4378.03|4376.13|4375.53|2675
1632310500000|2021-09-22 11:35:00|4378.13|4377.53|4377.38|4376.78|4378.5|4377.9|4376.88|4376.28|904
1632310800000|2021-09-22 11:40:00|4377.63|4377.03|4377.13|4376.53|4377.63|4377.03|4376.88|4376.28|533
1632311100000|2021-09-22 11:45:00|4376.88|4376.28|4376.88|4376.28|4377.63|4377.03|4376.88|4376.28|1094
1632311400000|2021-09-22 11:50:00|4376.63|4376.03|4377.13|4376.53|4377.63|4377.03|4376.38|4375.78|806
1632311700000|2021-09-22 11:55:00|4376.88|4376.28|4376.88|4376.28|4377.13|4376.53|4375.88|4375.28|1033
1632312000000|2021-09-22 12:00:00|4377.13|4376.53|4377.88|4377.28|4377.88|4377.28|4377.13|4376.53|1315
1632312300000|2021-09-22 12:05:00|4377.63|4377.03|4377.63|4377.03|4377.88|4377.28|4377.13|4376.53|1076
1632312600000|2021-09-22 12:10:00|4377.38|4376.78|4377.13|4376.53|4378.13|4377.53|4376.63|4376.03|2205
1632312900000|2021-09-22 12:15:00|4377.38|4376.78|4378.13|4377.53|4378.13|4377.53|4376.38|4375.78|1492
1632313200000|2021-09-22 12:20:00|4378.38|4377.78|4377.88|4377.28|4378.38|4377.78|4377.88|4377.28|1042
1632313500000|2021-09-22 12:25:00|4378.13|4377.53|4379.38|4378.78|4379.38|4378.78|4377.63|4377.03|1297
1632313800000|2021-09-22 12:30:00|4379.13|4378.53|4380.13|4379.53|4380.13|4379.53|4378.88|4378.28|1358
1632314100000|2021-09-22 12:35:00|4379.88|4379.28|4379.38|4378.78|4380.13|4379.53|4378.88|4378.28|1224
1632314400000|2021-09-22 12:40:00|4379.25|4378.65|4381.38|4380.78|4381.63|4381.03|4378.88|4378.28|1784
1632314700000|2021-09-22 12:45:00|4381.13|4380.53|4380.38|4379.78|4381.63|4381.03|4379.63|4379.03|1225
1632315000000|2021-09-22 12:50:00|4380.13|4379.53|4380.13|4379.53|4380.88|4380.28|4379.88|4379.28|1112
1632315300000|2021-09-22 12:55:00|4379.88|4379.28|4379.88|4379.28|4380.13|4379.53|4379.38|4378.78|950
1632315600000|2021-09-22 13:00:00|4380.13|4379.53|4382.88|4382.28|4383.5|4382.9|4380.13|4379.53|3877
1632315900000|2021-09-22 13:05:00|4383.13|4382.53|4381.88|4381.28|4384.38|4383.78|4381.88|4381.28|4047
1632316200000|2021-09-22 13:10:00|4381.63|4381.03|4377.38|4376.78|4381.63|4381.03|4376.88|4376.28|4006
1632316500000|2021-09-22 13:15:00|4377.63|4377.03|4376.38|4375.78|4379.25|4378.65|4375.13|4374.53|4922
1632316800000|2021-09-22 13:20:00|4376.13|4375.53|4374.88|4374.28|4377.63|4377.03|4374.63|4374.03|3939
1632317100000|2021-09-22 13:25:00|4375.13|4374.53|4377.63|4377.03|4378.13|4377.53|4373.38|4372.78|7604
1632317400000|2021-09-22 13:30:00|4377.53|4377.13|4372.53|4372.13|4378.53|4378.13|4372.28|4371.88|40691
1632317700000|2021-09-22 13:35:00|4372.78|4372.38|4370.78|4370.38|4374.78|4374.38|4370.03|4369.63|23475
1632318000000|2021-09-22 13:40:00|4370.53|4370.13|4370.53|4370.13|4372.28|4371.88|4367.78|4367.38|24255
1632318300000|2021-09-22 13:45:00|4370.03|4369.63|4372.28|4371.88|4374.78|4374.38|4369.78|4369.38|18755
1632318600000|2021-09-22 13:50:00|4371.78|4371.38|4375.78|4375.38|4376.78|4376.38|4371.28|4370.88|18184
1632318900000|2021-09-22 13:55:00|4376.03|4375.63|4385.28|4384.88|4385.28|4384.88|4376.03|4375.63|22111
1632319200000|2021-09-22 14:00:00|4385.53|4385.13|4389.53|4389.13|4391.28|4390.88|4384.03|4383.63|48120
1632319500000|2021-09-22 14:05:00|4389.78|4389.38|4390.28|4389.88|4393.03|4392.63|4388.53|4388.13|27046
1632319800000|2021-09-22 14:10:00|4390.53|4390.13|4387.28|4386.88|4390.78|4390.38|4383.28|4382.88|24640
1632320100000|2021-09-22 14:15:00|4388.03|4387.63|4390.53|4390.13|4390.78|4390.38|4387.53|4387.13|19808
1632320400000|2021-09-22 14:20:00|4390.78|4390.38|4390.78|4390.38|4390.78|4390.38|4388.78|4388.38|14797
1632320700000|2021-09-22 14:25:00|4390.53|4390.13|4390.93|4390.53|4394.28|4393.88|4389.53|4389.13|27425
1632321000000|2021-09-22 14:30:00|4391.43|4391.03|4393.68|4393.28|4395.18|4394.78|4390.18|4389.78|24995
1632321300000|2021-09-22 14:35:00|4393.43|4393.03|4393.93|4393.53|4394.68|4394.28|4391.93|4391.53|15143
1632321600000|2021-09-22 14:40:00|4394.18|4393.78|4392.68|4392.28|4395.18|4394.78|4391.18|4390.78|17353
1632321900000|2021-09-22 14:45:00|4392.93|4392.53|4392.68|4392.28|4393.68|4393.28|4389.68|4389.28|14248
1632322200000|2021-09-22 14:50:00|4392.93|4392.53|4391.93|4391.53|4394.43|4394.03|4389.68|4389.28|17774
1632322500000|2021-09-22 14:55:00|4392.18|4391.78|4396.43|4396.03|4397.43|4397.03|4391.93|4391.53|17815
1632322800000|2021-09-22 15:00:00|4396.93|4396.53|4397.43|4397.03|4399.68|4399.28|4396.93|4396.53|13005
1632323100000|2021-09-22 15:05:00|4397.68|4397.28|4397.43|4397.03|4398.93|4398.53|4397.43|4397.03|7264
1632323400000|2021-09-22 15:10:00|4397.18|4396.78|4397.68|4397.28|4398.68|4398.28|4396.18|4395.78|9138
1632323700000|2021-09-22 15:15:00|4397.93|4397.53|4399.43|4399.03|4399.93|4399.53|4397.18|4396.78|7049
1632324000000|2021-09-22 15:20:00|4399.18|4398.78|4398.18|4397.78|4399.93|4399.53|4397.68|4397.28|8469
1632324300000|2021-09-22 15:25:00|4398.43|4398.03|4398.18|4397.78|4398.93|4398.53|4397.18|4396.78|8932
1632324600000|2021-09-22 15:30:00|4398.43|4398.03|4402.18|4401.78|4403.18|4402.78|4398.43|4398.03|14316
1632324900000|2021-09-22 15:35:00|4401.93|4401.53|4403.43|4403.03|4403.93|4403.53|4401.93|4401.53|9057
1632325200000|2021-09-22 15:40:00|4403.68|4403.28|4405.68|4405.28|4405.68|4405.28|4402.68|4402.28|9037
1632325500000|2021-09-22 15:45:00|4405.93|4405.53|4405.43|4405.03|4407.43|4407.03|4404.93|4404.53|14676
1632325800000|2021-09-22 15:50:00|4405.18|4404.78|4404.43|4404.03|4412.68|4412.28|4400.93|4400.53|53575
1632326100000|2021-09-22 15:55:00|4404.18|4403.78|4406.43|4406.03|4407.93|4407.53|4403.68|4403.28|10194
1632326400000|2021-09-22 16:00:00|4406.68|4406.28|4404.68|4404.28|4407.18|4406.78|4403.68|4403.28|7552
1632326700000|2021-09-22 16:05:00|4404.93|4404.53|4402.68|4402.28|4406.18|4405.78|4402.18|4401.78|7605
1632327000000|2021-09-22 16:10:00|4402.93|4402.53|4403.18|4402.78|4404.68|4404.28|4402.43|4402.03|4873
1632327300000|2021-09-22 16:15:00|4402.93|4402.53|4402.18|4401.78|4404.18|4403.78|4401.93|4401.53|4607
1632327600000|2021-09-22 16:20:00|4401.93|4401.53|4404.18|4403.78|4405.18|4404.78|4401.93|4401.53|5627
1632327900000|2021-09-22 16:25:00|4403.93|4403.53|4405.05|4404.65|4405.68|4405.28|4403.93|4403.53|4615
1632328200000|2021-09-22 16:30:00|4405.18|4404.78|4405.93|4405.53|4407.05|4406.65|4405.18|4404.78|6317
1632328500000|2021-09-22 16:35:00|4406.18|4405.78|4405.68|4405.28|4407.18|4406.78|4405.43|4405.03|3537
1632328800000|2021-09-22 16:40:00|4405.93|4405.53|4403.68|4403.28|4406.43|4406.03|4403.43|4403.03|4891
1632329100000|2021-09-22 16:45:00|4403.93|4403.53|4403.18|4402.78|4405.43|4405.03|4403.18|4402.78|3582
1632329400000|2021-09-22 16:50:00|4403.43|4403.03|4400.43|4400.03|4404.93|4404.53|4400.18|4399.78|6378
1632329700000|2021-09-22 16:55:00|4400.18|4399.78|4401.68|4401.28|4402.18|4401.78|4399.93|4399.53|7408
1632330000000|2021-09-22 17:00:00|4401.43|4401.03|4398.43|4398.03|4401.93|4401.53|4398.18|4397.78|6778
1632330300000|2021-09-22 17:05:00|4398.18|4397.78|4397.18|4396.78|4399.93|4399.53|4396.93|4396.53|6235
1632330600000|2021-09-22 17:10:00|4397.43|4397.03|4396.43|4396.03|4397.93|4397.53|4395.93|4395.53|7383
1632330900000|2021-09-22 17:15:00|4396.68|4396.28|4395.93|4395.53|4398.43|4398.03|4394.93|4394.53|7799
1632331200000|2021-09-22 17:20:00|4396.18|4395.78|4397.68|4397.28|4398.43|4398.03|4396.18|4395.78|4269
1632331500000|2021-09-22 17:25:00|4397.93|4397.53|4399.68|4399.28|4400.43|4400.03|4397.68|4397.28|6756
1632331800000|2021-09-22 17:30:00|4399.43|4399.03|4400.68|4400.28|4401.43|4401.03|4398.93|4398.53|6720
1632332100000|2021-09-22 17:35:00|4400.43|4400.03|4398.18|4397.78|4400.68|4400.28|4396.43|4396.03|7192
1632332400000|2021-09-22 17:40:00|4397.93|4397.53|4397.93|4397.53|4399.18|4398.78|4396.93|4396.53|4029
1632332700000|2021-09-22 17:45:00|4397.68|4397.28|4396.18|4395.78|4398.68|4398.28|4396.18|4395.78|3470
1632333000000|2021-09-22 17:50:00|4395.93|4395.53|4394.18|4393.78|4396.18|4395.78|4392.18|4391.78|10646
1632333300000|2021-09-22 17:55:00|4393.93|4393.53|4396.8|4396.4|4397.05|4396.65|4392.93|4392.53|7423
1632333600000|2021-09-22 18:00:00|4388.3|4387.9|4409.55|4409.15|4411.18|4410.78|4386.55|4386.15|49286
1632333900000|2021-09-22 18:05:00|4409.18|4408.78|4405.43|4405.03|4412.43|4412.03|4400.93|4400.53|24611
1632334200000|2021-09-22 18:10:00|4405.93|4405.53|4412.93|4412.53|4413.43|4413.03|4405.68|4405.28|16765
1632334500000|2021-09-22 18:15:00|4413.05|4412.65|4410.43|4410.03|4416.93|4416.53|4409.93|4409.53|25768
1632334800000|2021-09-22 18:20:00|4410.93|4410.53|4406.55|4406.15|4413.18|4412.78|4403.93|4403.53|22791
1632335100000|2021-09-22 18:25:00|4406.43|4406.03|4411.43|4411.03|4412.18|4411.78|4404.93|4404.53|11825
1632335400000|2021-09-22 18:30:00|4411.68|4411.28|4409.68|4409.28|4413.68|4413.28|4405.93|4405.53|17402
1632335700000|2021-09-22 18:35:00|4409.43|4409.03|4402.68|4402.28|4412.18|4411.78|4401.68|4401.28|34215
1632336000000|2021-09-22 18:40:00|4401.93|4401.53|4399.43|4399.03|4404.18|4403.78|4395.05|4394.65|41281
1632336300000|2021-09-22 18:45:00|4398.93|4398.53|4390.18|4389.78|4400.68|4400.28|4389.43|4389.03|34846
1632336600000|2021-09-22 18:50:00|4390.43|4390.03|4394.93|4394.53|4397.68|4397.28|4382.68|4382.28|38487
1632336900000|2021-09-22 18:55:00|4395.18|4394.78|4392.93|4392.53|4395.93|4395.53|4388.18|4387.78|27043
1632337200000|2021-09-22 19:00:00|4393.18|4392.78|4391.93|4391.53|4394.93|4394.53|4387.93|4387.53|26264
1632337500000|2021-09-22 19:05:00|4392.18|4391.78|4395.43|4395.03|4395.43|4395.03|4387.93|4387.53|22362
1632337800000|2021-09-22 19:10:00|4395.68|4395.28|4404.93|4404.53|4405.18|4404.78|4393.18|4392.78|25266
1632338100000|2021-09-22 19:15:00|4404.43|4404.03|4410.68|4410.28|4410.93|4410.53|4403.68|4403.28|20603
1632338400000|2021-09-22 19:20:00|4410.43|4410.03|4409.68|4409.28|4413.68|4413.28|4408.18|4407.78|20928
1632338700000|2021-09-22 19:25:00|4409.8|4409.4|4406.68|4406.28|4410.18|4409.78|4404.93|4404.53|14071
1632339000000|2021-09-22 19:30:00|4406.43|4406.03|4401.43|4401.03|4407.18|4406.78|4398.68|4398.28|19709
1632339300000|2021-09-22 19:35:00|4401.18|4400.78|4408.68|4408.28|4408.93|4408.53|4400.43|4400.03|15704
1632339600000|2021-09-22 19:40:00|4408.43|4408.03|4400.93|4400.53|4409.18|4408.78|4399.18|4398.78|22241
1632339900000|2021-09-22 19:45:00|4400.68|4400.28|4397.55|4397.15|4402.93|4402.53|4397.43|4397.03|17824
1632340200000|2021-09-22 19:50:00|4396.18|4395.78|4398.48|4398.08|4401.53|4401.13|4393.68|4393.28|33435
1632340500000|2021-09-22 19:55:00|4398.23|4397.83|4395.23|4394.83|4399.23|4398.83|4392.48|4392.08|82689
1632340800000|2021-09-22 20:00:00|4395.06|4394.66|4397.16|4396.56|4397.41|4396.81|4392.91|4392.31|33873
1632341100000|2021-09-22 20:05:00|4397.41|4396.81|4396.16|4395.56|4397.91|4397.31|4395.16|4394.56|7788
1632341400000|2021-09-22 20:10:00|4395.91|4395.31|4397.41|4396.81|4400.16|4399.56|4395.16|4394.56|7188
1632341700000|2021-09-22 20:15:00|4397.16|4396.56|4396.66|4396.06|4398.16|4397.56|4396.66|4396.06|1506
1632342000000|2021-09-22 20:20:00|4396.53|4395.93|4396.66|4396.06|4397.66|4397.06|4396.41|4395.81|1019
1632342300000|2021-09-22 20:25:00|4396.53|4395.93|4396.91|4396.31|4397.16|4396.56|4396.16|4395.56|585
1632342600000|2021-09-22 20:30:00|4396.66|4396.06|4394.91|4394.31|4396.91|4396.31|4394.91|4394.31|1306
1632342900000|2021-09-22 20:35:00|4394.66|4394.06|4396.16|4395.56|4396.41|4395.81|4394.66|4394.06|1366
1632343200000|2021-09-22 20:40:00|4396.41|4395.81|4396.91|4396.31|4397.16|4396.56|4396.16|4395.56|901
1632343500000|2021-09-22 20:45:00|4396.66|4396.06|4395.66|4395.06|4397.66|4397.06|4395.41|4394.81|1243
1632343800000|2021-09-22 20:50:00|4395.53|4394.93|4397.41|4396.81|4397.66|4397.06|4395.41|4394.81|847
1632344100000|2021-09-22 20:55:00|4397.16|4396.56|4397.9|4396.4|4398.66|4398.06|4396.91|4396.31|1329
1632344400000|2021-09-22 21:00:00|4397.64|4396.14|4397.86|4396.36|4397.86|4396.36|4397.57|4396.07|0
1632344700000|2021-09-22 21:05:00|4397.93|4396.43|4397.79|4396.29|4397.93|4396.43|4397.49|4395.99|0
1632345000000|2021-09-22 21:10:00|4397.68|4396.18|4397.42|4395.92|4397.86|4396.36|4397.24|4395.74|0
1632345300000|2021-09-22 21:15:00|4397.52|4396.02|4397.78|4396.28|4397.92|4396.42|4397.52|4396.02|0
1632345600000|2021-09-22 21:20:00|4397.52|4396.02|4397.59|4396.09|4397.85|4396.35|4397.48|4395.98|0
1632345900000|2021-09-22 21:25:00|4397.85|4396.35|4397.63|4396.13|4397.85|4396.35|4397.52|4396.02|0
1632346200000|2021-09-22 21:30:00|4397.59|4396.09|4397.92|4396.42|4398|4396.5|4397.56|4396.06|0
1632346500000|2021-09-22 21:35:00|4397.81|4396.31|4397.85|4396.35|4397.85|4396.35|4397.81|4396.31|0
1632346800000|2021-09-22 21:40:00|4397.56|4396.06|4397.56|4396.06|4397.56|4396.06|4397.56|4396.06|0
1632347100000|2021-09-22 21:45:00|4397.59|4396.09|4397.96|4396.46|4397.96|4396.46|4397.59|4396.09|0
1632347400000|2021-09-22 21:50:00|4397.52|4396.02|4397.84|4396.34|4397.99|4396.49|4397.52|4396.02|0
1632347700000|2021-09-22 21:55:00|4397.55|4396.05|4397.66|4396.16|4397.66|4396.16|4397.51|4396.01|0
1632348000000|2021-09-22 22:00:00|4397.03|4396.43|4399.03|4398.43|4399.41|4398.81|4396.78|4396.18|1086
1632348300000|2021-09-22 22:05:00|4398.91|4398.31|4397.41|4396.81|4399.16|4398.56|4397.16|4396.56|575
1632348600000|2021-09-22 22:10:00|4397.66|4397.06|4398.66|4398.06|4399.16|4398.56|4397.41|4396.81|561
1632348900000|2021-09-22 22:15:00|4398.91|4398.31|4399.16|4398.56|4399.41|4398.81|4398.41|4397.81|300
1632349200000|2021-09-22 22:20:00|4399.03|4398.43|4399.66|4399.06|4400.16|4399.56|4398.41|4397.81|407
1632349500000|2021-09-22 22:25:00|4399.91|4399.31|4398.28|4397.68|4399.91|4399.31|4397.91|4397.31|485
1632349800000|2021-09-22 22:30:00|4398.16|4397.56|4397.91|4397.31|4399.91|4399.31|4397.66|4397.06|375
1632350100000|2021-09-22 22:35:00|4398.03|4397.43|4399.91|4399.31|4400.41|4399.81|4397.16|4396.56|657
1632350400000|2021-09-22 22:40:00|4400.16|4399.56|4400.16|4399.56|4400.41|4399.81|4399.66|4399.06|172
1632350700000|2021-09-22 22:45:00|4400.28|4399.68|4399.66|4399.06|4400.66|4400.06|4399.66|4399.06|275
1632351000000|2021-09-22 22:50:00|4399.91|4399.31|4399.66|4399.06|4400.66|4400.06|4399.66|4399.06|230
1632351300000|2021-09-22 22:55:00|4399.41|4398.81|4400.41|4399.81|4400.91|4400.31|4399.41|4398.81|219
1632351600000|2021-09-22 23:00:00|4400.66|4400.06|4401.16|4400.56|4401.41|4400.81|4400.66|4400.06|454
1632351900000|2021-09-22 23:05:00|4401.28|4400.68|4401.41|4400.81|4401.91|4401.31|4401.16|4400.56|548
1632352200000|2021-09-22 23:10:00|4401.66|4401.06|4402.66|4402.06|4402.91|4402.31|4401.41|4400.81|631
1632352500000|2021-09-22 23:15:00|4402.91|4402.31|4403.91|4403.31|4403.91|4403.31|4402.91|4402.31|616
1632352800000|2021-09-22 23:20:00|4403.66|4403.06|4402.28|4401.68|4403.91|4403.31|4402.16|4401.56|550
1632353100000|2021-09-22 23:25:00|4402.16|4401.56|4402.41|4401.81|4402.91|4402.31|4402.16|4401.56|237
1632353400000|2021-09-22 23:30:00|4402.66|4402.06|4400.91|4400.31|4402.66|4402.06|4400.66|4400.06|624
1632353700000|2021-09-22 23:35:00|4400.66|4400.06|4400.66|4400.06|4401.66|4401.06|4400.16|4399.56|342
1632354000000|2021-09-22 23:40:00|4400.41|4399.81|4400.53|4399.93|4401.41|4400.81|4399.91|4399.31|390
1632354300000|2021-09-22 23:45:00|4400.41|4399.81|4400.41|4399.81|4401.16|4400.56|4400.16|4399.56|274
1632354600000|2021-09-22 23:50:00|4400.66|4400.06|4402.53|4401.93|4402.66|4402.06|4399.41|4398.81|746
1632354900000|2021-09-22 23:55:00|4402.66|4402.06|4403.16|4402.56|4403.78|4403.18|4402.66|4402.06|512
1632355200000|2021-09-23 00:00:00|4403.41|4402.81|4405.41|4404.81|4406.41|4405.81|4403.16|4402.56|3022
1632355500000|2021-09-23 00:05:00|4405.53|4404.93|4406.66|4406.06|4406.66|4406.06|4405.41|4404.81|573
1632355800000|2021-09-23 00:10:00|4406.53|4405.93|4406.16|4405.56|4407.16|4406.56|4405.91|4405.31|1097
1632356100000|2021-09-23 00:15:00|4405.91|4405.31|4406.66|4406.06|4407.41|4406.81|4405.66|4405.06|694
1632356400000|2021-09-23 00:20:00|4406.41|4405.81|4404.91|4404.31|4407.41|4406.81|4404.16|4403.56|1105
1632356700000|2021-09-23 00:25:00|4405.41|4404.81|4405.41|4404.81|4406.16|4405.56|4405.16|4404.56|276
1632357000000|2021-09-23 00:30:00|4405.53|4404.93|4403.16|4402.56|4405.53|4404.93|4401.66|4401.06|1589
1632357300000|2021-09-23 00:35:00|4403.41|4402.81|4404.16|4403.56|4404.16|4403.56|4403.41|4402.81|365
1632357600000|2021-09-23 00:40:00|4403.91|4403.31|4405.41|4404.81|4405.78|4405.18|4403.41|4402.81|543
1632357900000|2021-09-23 00:45:00|4405.66|4405.06|4405.41|4404.81|4405.91|4405.31|4405.16|4404.56|221
1632358200000|2021-09-23 00:50:00|4405.53|4404.93|4405.66|4405.06|4405.66|4405.06|4403.91|4403.31|443
1632358500000|2021-09-23 00:55:00|4405.53|4404.93|4406.16|4405.56|4406.66|4406.06|4405.16|4404.56|692
1632358800000|2021-09-23 01:00:00|4406.41|4405.81|4405.16|4404.56|4406.66|4406.06|4404.66|4404.06|380
1632359100000|2021-09-23 01:05:00|4405.41|4404.81|4404.16|4403.56|4405.41|4404.81|4404.16|4403.56|393
1632359400000|2021-09-23 01:10:00|4404.03|4403.43|4404.16|4403.56|4405.16|4404.56|4403.91|4403.31|329
1632359700000|2021-09-23 01:15:00|4404.03|4403.43|4405.16|4404.56|4405.91|4405.31|4402.66|4402.06|844
1632360000000|2021-09-23 01:20:00|4405.28|4404.68|4407.41|4406.81|4408.66|4408.06|4404.91|4404.31|2795
1632360300000|2021-09-23 01:25:00|4407.66|4407.06|4408.66|4408.06|4408.66|4408.06|4407.66|4407.06|380
1632360600000|2021-09-23 01:30:00|4408.41|4407.81|4410.66|4410.06|4410.91|4410.31|4408.41|4407.81|2808
1632360900000|2021-09-23 01:35:00|4410.91|4410.31|4409.03|4408.43|4410.91|4410.31|4408.91|4408.31|1035
1632361200000|2021-09-23 01:40:00|4409.16|4408.56|4409.41|4408.81|4409.66|4409.06|4408.16|4407.56|888
1632361500000|2021-09-23 01:45:00|4409.66|4409.06|4409.66|4409.06|4410.41|4409.81|4408.91|4408.31|773
1632361800000|2021-09-23 01:50:00|4409.78|4409.18|4407.66|4407.06|4409.91|4409.31|4407.41|4406.81|692
1632362100000|2021-09-23 01:55:00|4407.91|4407.31|4407.91|4407.31|4409.41|4408.81|4407.16|4406.56|640
1632362400000|2021-09-23 02:00:00|4408.16|4407.56|4405.66|4405.06|4409.16|4408.56|4405.41|4404.81|1069
1632362700000|2021-09-23 02:05:00|4405.91|4405.31|4407.28|4406.68|4407.91|4407.31|4405.66|4405.06|738
1632363000000|2021-09-23 02:10:00|4407.41|4406.81|4407.91|4407.31|4408.41|4407.81|4406.66|4406.06|491
1632363300000|2021-09-23 02:15:00|4408.16|4407.56|4407.66|4407.06|4408.41|4407.81|4406.91|4406.31|453
1632363600000|2021-09-23 02:20:00|4407.78|4407.18|4405.66|4405.06|4408.03|4407.43|4405.66|4405.06|472
1632363900000|2021-09-23 02:25:00|4405.53|4404.93|4407.91|4407.31|4408.91|4408.31|4404.91|4404.31|1381
1632364200000|2021-09-23 02:30:00|4408.16|4407.56|4406.16|4405.56|4408.16|4407.56|4405.91|4405.31|449
1632364500000|2021-09-23 02:35:00|4406.03|4405.43|4404.91|4404.31|4407.41|4406.81|4404.66|4404.06|753
1632364800000|2021-09-23 02:40:00|4404.78|4404.18|4404.16|4403.56|4405.16|4404.56|4403.16|4402.56|788
1632365100000|2021-09-23 02:45:00|4404.41|4403.81|4405.16|4404.56|4405.16|4404.56|4403.41|4402.81|407
1632365400000|2021-09-23 02:50:00|4404.91|4404.31|4405.41|4404.81|4405.66|4405.06|4404.41|4403.81|180
1632365700000|2021-09-23 02:55:00|4405.28|4404.68|4406.03|4405.43|4406.66|4406.06|4405.16|4404.56|312
1632366000000|2021-09-23 03:00:00|4406.16|4405.56|4406.66|4406.06|4407.41|4406.81|4405.66|4405.06|537
1632366300000|2021-09-23 03:05:00|4406.78|4406.18|4406.41|4405.81|4407.16|4406.56|4406.16|4405.56|226
1632366600000|2021-09-23 03:10:00|4406.16|4405.56|4406.41|4405.81|4406.66|4406.06|4405.28|4404.68|331
1632366900000|2021-09-23 03:15:00|4406.16|4405.56|4405.91|4405.31|4406.41|4405.81|4405.66|4405.06|186
1632367200000|2021-09-23 03:20:00|4406.16|4405.56|4408.03|4407.43|4408.41|4407.81|4405.91|4405.31|591
1632367500000|2021-09-23 03:25:00|4408.16|4407.56|4407.66|4407.06|4408.41|4407.81|4407.41|4406.81|313
1632367800000|2021-09-23 03:30:00|4407.41|4406.81|4405.91|4405.31|4407.66|4407.06|4405.66|4405.06|526
1632368100000|2021-09-23 03:35:00|4405.78|4405.18|4405.66|4405.06|4406.41|4405.81|4405.28|4404.68|386
1632368400000|2021-09-23 03:40:00|4405.53|4404.93|4405.66|4405.06|4406.16|4405.56|4405.16|4404.56|287
1632368700000|2021-09-23 03:45:00|4405.91|4405.31|4405.91|4405.31|4405.91|4405.31|4405.41|4404.81|222
1632369000000|2021-09-23 03:50:00|4405.78|4405.18|4405.91|4405.31|4406.16|4405.56|4405.41|4404.81|194
1632369300000|2021-09-23 03:55:00|4406.16|4405.56|4404.91|4404.31|4406.16|4405.56|4404.91|4404.31|310
1632369600000|2021-09-23 04:00:00|4404.66|4404.06|4405.66|4405.06|4405.91|4405.31|4404.41|4403.81|269
1632369900000|2021-09-23 04:05:00|4405.53|4404.93|4404.41|4403.81|4405.91|4405.31|4404.41|4403.81|331
1632370200000|2021-09-23 04:10:00|4404.53|4403.93|4405.66|4405.06|4405.91|4405.31|4404.16|4403.56|570
1632370500000|2021-09-23 04:15:00|4405.53|4404.93|4405.16|4404.56|4405.66|4405.06|4404.66|4404.06|201
1632370800000|2021-09-23 04:20:00|4405.28|4404.68|4405.16|4404.56|4405.66|4405.06|4404.91|4404.31|171
1632371100000|2021-09-23 04:25:00|4405.28|4404.68|4405.66|4405.06|4405.91|4405.31|4405.16|4404.56|164
1632371400000|2021-09-23 04:30:00|4405.78|4405.18|4404.91|4404.31|4406.66|4406.06|4404.91|4404.31|525
1632371700000|2021-09-23 04:35:00|4405.03|4404.43|4405.41|4404.81|4405.91|4405.31|4404.41|4403.81|318
1632372000000|2021-09-23 04:40:00|4405.28|4404.68|4405.41|4404.81|4405.66|4405.06|4405.16|4404.56|72
1632372300000|2021-09-23 04:45:00|4405.53|4404.93|4405.53|4404.93|4405.78|4405.18|4405.41|4404.81|59
1632372600000|2021-09-23 04:50:00|4405.41|4404.81|4405.91|4405.31|4405.91|4405.31|4405.41|4404.81|54
1632372900000|2021-09-23 04:55:00|4405.78|4405.18|4406.41|4405.81|4407.41|4406.81|4405.66|4405.06|481
1632373200000|2021-09-23 05:00:00|4406.66|4406.06|4406.16|4405.56|4406.91|4406.31|4405.66|4405.06|229
1632373500000|2021-09-23 05:05:00|4406.03|4405.43|4407.16|4406.56|4407.91|4407.31|4405.91|4405.31|380
1632373800000|2021-09-23 05:10:00|4407.28|4406.68|4407.41|4406.81|4408.91|4408.31|4406.91|4406.31|751
1632374100000|2021-09-23 05:15:00|4407.28|4406.68|4407.41|4406.81|4408.66|4408.06|4407.16|4406.56|284
1632374400000|2021-09-23 05:20:00|4407.66|4407.06|4407.03|4406.43|4407.78|4407.18|4405.66|4405.06|557
1632374700000|2021-09-23 05:25:00|4406.91|4406.31|4406.41|4405.81|4407.16|4406.56|4405.66|4405.06|267
1632375000000|2021-09-23 05:30:00|4406.66|4406.06|4406.66|4406.06|4407.16|4406.56|4405.91|4405.31|199
1632375300000|2021-09-23 05:35:00|4406.41|4405.81|4408.41|4407.81|4408.41|4407.81|4406.41|4405.81|635
1632375600000|2021-09-23 05:40:00|4408.16|4407.56|4408.66|4408.06|4408.66|4408.06|4407.66|4407.06|490
1632375900000|2021-09-23 05:45:00|4408.41|4407.81|4408.41|4407.81|4408.66|4408.06|4408.16|4407.56|711
1632376200000|2021-09-23 05:50:00|4408.66|4408.06|4408.91|4408.31|4408.91|4408.31|4408.16|4407.56|351
1632376500000|2021-09-23 05:55:00|4408.66|4408.06|4408.41|4407.81|4408.91|4408.31|4408.03|4407.43|512
1632376800000|2021-09-23 06:00:00|4408.16|4407.56|4407.41|4406.81|4409.41|4408.81|4407.41|4406.81|990
1632377100000|2021-09-23 06:05:00|4407.16|4406.56|4405.91|4405.31|4407.91|4407.31|4405.66|4405.06|1240
1632377400000|2021-09-23 06:10:00|4405.78|4405.18|4407.16|4406.56|4407.41|4406.81|4405.66|4405.06|614
1632377700000|2021-09-23 06:15:00|4407.41|4406.81|4406.53|4405.93|4407.91|4407.31|4406.41|4405.81|805
1632378000000|2021-09-23 06:20:00|4406.41|4405.81|4406.66|4406.06|4407.41|4406.81|4406.16|4405.56|1111
1632378300000|2021-09-23 06:25:00|4406.41|4405.81|4406.91|4406.31|4407.16|4406.56|4406.41|4405.81|555
1632378600000|2021-09-23 06:30:00|4406.78|4406.18|4407.91|4407.31|4407.91|4407.31|4406.66|4406.06|1333
1632378900000|2021-09-23 06:35:00|4408.16|4407.56|4408.28|4407.68|4408.66|4408.06|4407.91|4407.31|906
1632379200000|2021-09-23 06:40:00|4408.16|4407.56|4409.41|4408.81|4409.41|4408.81|4407.91|4407.31|788
1632379500000|2021-09-23 06:45:00|4409.53|4408.93|4413.16|4412.56|4413.66|4413.06|4409.41|4408.81|3638
1632379800000|2021-09-23 06:50:00|4413.41|4412.81|4416.16|4415.56|4416.41|4415.81|4413.16|4412.56|3031
1632380100000|2021-09-23 06:55:00|4416.41|4415.81|4416.16|4415.56|4417.41|4416.81|4415.66|4415.06|1943
1632380400000|2021-09-23 07:00:00|4415.91|4415.31|4413.16|4412.56|4417.16|4416.56|4412.78|4412.18|4699
1632380700000|2021-09-23 07:05:00|4413.03|4412.43|4412.66|4412.06|4413.66|4413.06|4412.03|4411.43|2636
1632381000000|2021-09-23 07:10:00|4412.91|4412.31|4413.41|4412.81|4414.41|4413.81|4412.41|4411.81|2341
1632381300000|2021-09-23 07:15:00|4412.91|4412.31|4412.91|4412.31|4414.16|4413.56|4411.91|4411.31|2060
1632381600000|2021-09-23 07:20:00|4412.66|4412.06|4414.53|4413.93|4415.16|4414.56|4412.66|4412.06|1452
1632381900000|2021-09-23 07:25:00|4414.66|4414.06|4414.91|4414.31|4415.41|4414.81|4414.41|4413.81|1375
1632382200000|2021-09-23 07:30:00|4412.16|4411.56|4417.53|4416.93|4419.91|4419.31|4411.91|4411.31|6866
1632382500000|2021-09-23 07:35:00|4417.66|4417.06|4417.41|4416.81|4418.91|4418.31|4417.16|4416.56|1732
1632382800000|2021-09-23 07:40:00|4417.66|4417.06|4422.41|4421.81|4422.66|4422.06|4417.66|4417.06|3395
1632383100000|2021-09-23 07:45:00|4422.66|4422.06|4423.41|4422.81|4423.91|4423.31|4421.91|4421.31|3974
1632383400000|2021-09-23 07:50:00|4423.66|4423.06|4422.16|4421.56|4424.41|4423.81|4421.91|4421.31|1323
1632383700000|2021-09-23 07:55:00|4422.41|4421.81|4424.66|4424.06|4425.41|4424.81|4422.16|4421.56|2412
1632384000000|2021-09-23 08:00:00|4424.91|4424.31|4423.66|4423.06|4425.16|4424.56|4422.66|4422.06|2237
1632384300000|2021-09-23 08:05:00|4423.91|4423.31|4423.66|4423.06|4425.16|4424.56|4423.16|4422.56|1361
1632384600000|2021-09-23 08:10:00|4423.53|4422.93|4423.66|4423.06|4425.41|4424.81|4423.41|4422.81|1457
1632384900000|2021-09-23 08:15:00|4423.91|4423.31|4425.16|4424.56|4425.66|4425.06|4423.66|4423.06|1026
1632385200000|2021-09-23 08:20:00|4425.41|4424.81|4424.91|4424.31|4426.41|4425.81|4424.66|4424.06|1254
1632385500000|2021-09-23 08:25:00|4424.78|4424.18|4425.16|4424.56|4425.66|4425.06|4424.66|4424.06|693
1632385800000|2021-09-23 08:30:00|4424.91|4424.31|4425.16|4424.56|4425.41|4424.81|4424.66|4424.06|702
1632386100000|2021-09-23 08:35:00|4425.03|4424.43|4426.91|4426.31|4427.66|4427.06|4424.91|4424.31|1777
1632386400000|2021-09-23 08:40:00|4427.03|4426.43|4426.41|4425.81|4427.41|4426.81|4426.16|4425.56|915
1632386700000|2021-09-23 08:45:00|4426.16|4425.56|4426.66|4426.06|4427.41|4426.81|4426.16|4425.56|942
1632387000000|2021-09-23 08:50:00|4426.91|4426.31|4426.91|4426.31|4426.91|4426.31|4425.66|4425.06|1163
1632387300000|2021-09-23 08:55:00|4426.66|4426.06|4426.91|4426.31|4427.41|4426.81|4426.66|4426.06|847
1632387600000|2021-09-23 09:00:00|4426.66|4426.06|4426.91|4426.31|4427.41|4426.81|4426.41|4425.81|944
1632387900000|2021-09-23 09:05:00|4427.16|4426.56|4426.91|4426.31|4435.03|4434.43|4425.16|4424.56|19817
1632388200000|2021-09-23 09:10:00|4427.16|4426.56|4430.91|4430.31|4432.66|4432.06|4427.16|4426.56|5196
1632388500000|2021-09-23 09:15:00|4430.78|4430.18|4430.41|4429.81|4431.66|4431.06|4429.91|4429.31|1737
1632388800000|2021-09-23 09:20:00|4430.53|4429.93|4430.16|4429.56|4432.91|4432.31|4430.16|4429.56|2185
1632389100000|2021-09-23 09:25:00|4429.91|4429.31|4430.16|4429.56|4430.16|4429.56|4428.66|4428.06|1590
1632389400000|2021-09-23 09:30:00|4429.91|4429.31|4430.16|4429.56|4430.91|4430.31|4429.41|4428.81|1311
1632389700000|2021-09-23 09:35:00|4429.91|4429.31|4430.16|4429.56|4430.41|4429.81|4429.16|4428.56|1307
1632390000000|2021-09-23 09:40:00|4430.03|4429.43|4427.41|4426.81|4430.16|4429.56|4426.41|4425.81|2904
1632390300000|2021-09-23 09:45:00|4427.66|4427.06|4426.16|4425.56|4427.78|4427.18|4425.66|4425.06|1416
1632390600000|2021-09-23 09:50:00|4426.03|4425.43|4425.91|4425.31|4426.91|4426.31|4424.91|4424.31|1519
1632390900000|2021-09-23 09:55:00|4426.16|4425.56|4427.16|4426.56|4427.53|4426.93|4425.91|4425.31|654
1632391200000|2021-09-23 10:00:00|4427.28|4426.68|4428.16|4427.56|4428.41|4427.81|4426.66|4426.06|1089
1632391500000|2021-09-23 10:05:00|4428.41|4427.81|4428.16|4427.56|4429.66|4429.06|4427.91|4427.31|1197
1632391800000|2021-09-23 10:10:00|4428.41|4427.81|4419.16|4418.56|4428.66|4428.06|4416.53|4415.93|16556
1632392100000|2021-09-23 10:15:00|4418.53|4417.93|4417.41|4416.81|4420.41|4419.81|4413.16|4412.56|7956
1632392400000|2021-09-23 10:20:00|4417.16|4416.56|4418.66|4418.06|4419.28|4418.68|4415.91|4415.31|2746
1632392700000|2021-09-23 10:25:00|4418.41|4417.81|4421.91|4421.31|4422.16|4421.56|4418.41|4417.81|2728
1632393000000|2021-09-23 10:30:00|4421.78|4421.18|4421.03|4420.43|4421.91|4421.31|4420.41|4419.81|1297
1632393300000|2021-09-23 10:35:00|4421.16|4420.56|4419.66|4419.06|4421.91|4421.31|4418.28|4417.68|1451
1632393600000|2021-09-23 10:40:00|4419.78|4419.18|4419.91|4419.31|4421.41|4420.81|4417.66|4417.06|1542
1632393900000|2021-09-23 10:45:00|4419.66|4419.06|4415.66|4415.06|4420.16|4419.56|4414.16|4413.56|7009
1632394200000|2021-09-23 10:50:00|4415.28|4414.68|4416.66|4416.06|4417.66|4417.06|4413.41|4412.81|1969
1632394500000|2021-09-23 10:55:00|4416.78|4416.18|4418.66|4418.06|4419.16|4418.56|4415.41|4414.81|1881
1632394800000|2021-09-23 11:00:00|4418.16|4417.56|4417.91|4417.31|4419.41|4418.81|4417.41|4416.81|1244
1632395100000|2021-09-23 11:05:00|4418.16|4417.56|4419.41|4418.81|4419.91|4419.31|4417.91|4417.31|1201
1632395400000|2021-09-23 11:10:00|4419.16|4418.56|4416.41|4415.81|4419.91|4419.31|4416.03|4415.43|1355
1632395700000|2021-09-23 11:15:00|4416.53|4415.93|4419.66|4419.06|4419.91|4419.31|4416.41|4415.81|1036
1632396000000|2021-09-23 11:20:00|4419.91|4419.31|4420.66|4420.06|4420.91|4420.31|4419.66|4419.06|1216
1632396300000|2021-09-23 11:25:00|4420.53|4419.93|4418.41|4417.81|4420.66|4420.06|4417.91|4417.31|906
1632396600000|2021-09-23 11:30:00|4418.28|4417.68|4423.16|4422.56|4423.16|4422.56|4417.91|4417.31|2049
1632396900000|2021-09-23 11:35:00|4423.28|4422.68|4421.66|4421.06|4423.66|4423.06|4421.66|4421.06|1757
1632397200000|2021-09-23 11:40:00|4421.78|4421.18|4421.41|4420.81|4422.41|4421.81|4420.91|4420.31|940
1632397500000|2021-09-23 11:45:00|4421.16|4420.56|4419.91|4419.31|4421.16|4420.56|4418.66|4418.06|2410
1632397800000|2021-09-23 11:50:00|4420.03|4419.43|4420.41|4419.81|4420.91|4420.31|4419.03|4418.43|1158
1632398100000|2021-09-23 11:55:00|4419.78|4419.18|4419.16|4418.56|4419.91|4419.31|4416.16|4415.56|2559
1632398400000|2021-09-23 12:00:00|4419.41|4418.81|4415.66|4415.06|4419.91|4419.31|4413.66|4413.06|5301
1632398700000|2021-09-23 12:05:00|4415.53|4414.93|4417.16|4416.56|4417.66|4417.06|4414.66|4414.06|2144
1632399000000|2021-09-23 12:10:00|4416.91|4416.31|4416.28|4415.68|4417.91|4417.31|4415.91|4415.31|1379
1632399300000|2021-09-23 12:15:00|4416.41|4415.81|4420.66|4420.06|4420.91|4420.31|4415.91|4415.31|2269
1632399600000|2021-09-23 12:20:00|4420.41|4419.81|4421.66|4421.06|4422.91|4422.31|4420.16|4419.56|2470
1632399900000|2021-09-23 12:25:00|4421.41|4420.81|4422.03|4421.43|4422.41|4421.81|4420.91|4420.31|1410
1632400200000|2021-09-23 12:30:00|4422.16|4421.56|4422.41|4421.81|4423.91|4423.31|4419.78|4419.18|3806
1632400500000|2021-09-23 12:35:00|4422.53|4421.93|4423.41|4422.81|4423.91|4423.31|4421.66|4421.06|1931
1632400800000|2021-09-23 12:40:00|4423.28|4422.68|4421.41|4420.81|4423.41|4422.81|4420.66|4420.06|1337
1632401100000|2021-09-23 12:45:00|4421.16|4420.56|4421.66|4421.06|4423.16|4422.56|4420.16|4419.56|1966
1632401400000|2021-09-23 12:50:00|4421.41|4420.81|4417.66|4417.06|4422.91|4422.31|4417.66|4417.06|4373
1632401700000|2021-09-23 12:55:00|4417.91|4417.31|4416.91|4416.31|4420.91|4420.31|4416.16|4415.56|4251
1632402000000|2021-09-23 13:00:00|4416.41|4415.81|4414.91|4414.31|4418.41|4417.81|4414.41|4413.81|3886
1632402300000|2021-09-23 13:05:00|4415.03|4414.43|4412.16|4411.56|4415.16|4414.56|4409.41|4408.81|9930
1632402600000|2021-09-23 13:10:00|4412.28|4411.68|4409.16|4408.56|4412.41|4411.81|4406.66|4406.06|9210
1632402900000|2021-09-23 13:15:00|4408.91|4408.31|4411.41|4410.81|4412.66|4412.06|4408.41|4407.81|4563
1632403200000|2021-09-23 13:20:00|4411.53|4410.93|4412.91|4412.31|4414.16|4413.56|4409.66|4409.06|4738
1632403500000|2021-09-23 13:25:00|4413.41|4412.81|4415.16|4414.56|4415.41|4414.81|4413.16|4412.56|6127
1632403800000|2021-09-23 13:30:00|4415.06|4414.66|4418.06|4417.66|4421.56|4421.16|4412.81|4412.41|37110
1632404100000|2021-09-23 13:35:00|4417.93|4417.53|4432.06|4431.66|4432.06|4431.66|4416.81|4416.41|39005
1632404400000|2021-09-23 13:40:00|4432.31|4431.91|4434.81|4434.41|4437.31|4436.91|4429.31|4428.91|39462
1632404700000|2021-09-23 13:45:00|4435.43|4435.03|4440.56|4440.16|4441.06|4440.66|4434.31|4433.91|39283
1632405000000|2021-09-23 13:50:00|4441.31|4440.91|4440.06|4439.66|4442.31|4441.91|4437.56|4437.16|24738
1632405300000|2021-09-23 13:55:00|4440.56|4440.16|4438.81|4438.41|4445.06|4444.66|4438.81|4438.41|30737
1632405600000|2021-09-23 14:00:00|4440.06|4439.66|4446.31|4445.91|4449.31|4448.91|4439.31|4438.91|34560
1632405900000|2021-09-23 14:05:00|4446.43|4446.03|4445.81|4445.41|4448.56|4448.16|4444.81|4444.41|19870
1632406200000|2021-09-23 14:10:00|4445.95|4445.55|4449.2|4448.8|4449.2|4448.8|4444.95|4444.55|12162
1632406500000|2021-09-23 14:15:00|4449.45|4449.05|4448.95|4448.55|4452.45|4452.05|4446.95|4446.55|28599
1632406800000|2021-09-23 14:20:00|4448.7|4448.3|4450.95|4450.55|4451.95|4451.55|4447.95|4447.55|15775
1632407100000|2021-09-23 14:25:00|4450.7|4450.3|4449.7|4449.3|4453.45|4453.05|4449.7|4449.3|13092
1632407400000|2021-09-23 14:30:00|4449.95|4449.55|4449.95|4449.55|4450.7|4450.3|4446.2|4445.8|15706
1632407700000|2021-09-23 14:35:00|4449.7|4449.3|4447.45|4447.05|4451.2|4450.8|4445.45|4445.05|16748
1632408000000|2021-09-23 14:40:00|4447.7|4447.3|4446.45|4446.05|4448.7|4448.3|4446.2|4445.8|8994
1632408300000|2021-09-23 14:45:00|4446.7|4446.3|4452.7|4452.3|4453.45|4453.05|4446.45|4446.05|19824
1632408600000|2021-09-23 14:50:00|4452.45|4452.05|4455.95|4455.55|4456.2|4455.8|4451.95|4451.55|13660
1632408900000|2021-09-23 14:55:00|4455.7|4455.3|4454.2|4453.8|4455.95|4455.55|4452.7|4452.3|12608
1632409200000|2021-09-23 15:00:00|4454.45|4454.05|4450.45|4450.05|4454.45|4454.05|4450.45|4450.05|10964
1632409500000|2021-09-23 15:05:00|4450.57|4450.17|4450.2|4449.8|4453.7|4453.3|4449.2|4448.8|11629
1632409800000|2021-09-23 15:10:00|4449.95|4449.55|4451.7|4451.3|4452.7|4452.3|4449.2|4448.8|8481
1632410100000|2021-09-23 15:15:00|4451.95|4451.55|4447.95|4447.55|4451.95|4451.55|4447.95|4447.55|8429
1632410400000|2021-09-23 15:20:00|4448.2|4447.8|4447.95|4447.55|4448.2|4447.8|4445.2|4444.8|14095
1632410700000|2021-09-23 15:25:00|4447.7|4447.3|4450.7|4450.3|4451.45|4451.05|4447.2|4446.8|10330
1632411000000|2021-09-23 15:30:00|4450.95|4450.55|4451.95|4451.55|4453.2|4452.8|4449.95|4449.55|10851
1632411300000|2021-09-23 15:35:00|4451.7|4451.3|4453.95|4453.55|4454.95|4454.55|4450.95|4450.55|9989
1632411600000|2021-09-23 15:40:00|4453.7|4453.3|4450.45|4450.05|4453.95|4453.55|4448.95|4448.55|12207
1632411900000|2021-09-23 15:45:00|4450.7|4450.3|4450.45|4450.05|4451.7|4451.3|4448.7|4448.3|7526
1632412200000|2021-09-23 15:50:00|4450.7|4450.3|4453.2|4452.8|4453.2|4452.8|4448.95|4448.55|7970
1632412500000|2021-09-23 15:55:00|4453.45|4453.05|4454.45|4454.05|4454.7|4454.3|4453.2|4452.8|7990
1632412800000|2021-09-23 16:00:00|4454.7|4454.3|4451.7|4451.3|4454.7|4454.3|4450.2|4449.8|10326
1632413100000|2021-09-23 16:05:00|4451.95|4451.55|4451.2|4450.8|4453.7|4453.3|4450.7|4450.3|8908
1632413400000|2021-09-23 16:10:00|4451.32|4450.92|4452.95|4452.55|4454.45|4454.05|4450.7|4450.3|6660
1632413700000|2021-09-23 16:15:00|4453.2|4452.8|4452.95|4452.55|4454.2|4453.8|4451.45|4451.05|6718
1632414000000|2021-09-23 16:20:00|4453.45|4453.05|4451.7|4451.3|4454.2|4453.8|4451.7|4451.3|5508
1632414300000|2021-09-23 16:25:00|4451.45|4451.05|4454.45|4454.05|4454.45|4454.05|4450.2|4449.8|7989
1632414600000|2021-09-23 16:30:00|4454.2|4453.8|4455.7|4455.3|4455.95|4455.55|4454.2|4453.8|8726
1632414900000|2021-09-23 16:35:00|4455.82|4455.42|4456.45|4456.05|4457.2|4456.8|4455.2|4454.8|9042
1632415200000|2021-09-23 16:40:00|4456.32|4455.92|4456.82|4456.42|4457.07|4456.67|4455.32|4454.92|6238
1632415500000|2021-09-23 16:45:00|4456.57|4456.17|4456.57|4456.17|4458.32|4457.92|4455.32|4454.92|11151
1632415800000|2021-09-23 16:50:00|4456.82|4456.42|4456.57|4456.17|4457.57|4457.17|4456.07|4455.67|5737
1632416100000|2021-09-23 16:55:00|4456.82|4456.42|4454.32|4453.92|4457.57|4457.17|4453.57|4453.17|7277
1632416400000|2021-09-23 17:00:00|4454.57|4454.17|4457.32|4456.92|4457.57|4457.17|4454.32|4453.92|7675
1632416700000|2021-09-23 17:05:00|4457.44|4457.04|4460.57|4460.17|4460.82|4460.42|4457.07|4456.67|14891
1632417000000|2021-09-23 17:10:00|4460.32|4459.92|4458.82|4458.42|4460.32|4459.92|4457.57|4457.17|5279
1632417300000|2021-09-23 17:15:00|4459.07|4458.67|4460.32|4459.92|4460.57|4460.17|4458.82|4458.42|5474
1632417600000|2021-09-23 17:20:00|4460.07|4459.67|4460.32|4459.92|4460.82|4460.42|4459.32|4458.92|5135
1632417900000|2021-09-23 17:25:00|4460.07|4459.67|4461.07|4460.67|4461.57|4461.17|4459.82|4459.42|6860
1632418200000|2021-09-23 17:30:00|4461.32|4460.92|4462.82|4462.42|4463.07|4462.67|4461.07|4460.67|8009
1632418500000|2021-09-23 17:35:00|4463.07|4462.67|4463.82|4463.42|4463.82|4463.42|4461.82|4461.42|5712
1632418800000|2021-09-23 17:40:00|4464.07|4463.67|4463.82|4463.42|4464.57|4464.17|4462.07|4461.67|7710
1632419100000|2021-09-23 17:45:00|4464.07|4463.67|4463.82|4463.42|4464.32|4463.92|4463.07|4462.67|4878
1632419400000|2021-09-23 17:50:00|4464.07|4463.67|4465.07|4464.67|4465.07|4464.67|4463.57|4463.17|5913
1632419700000|2021-09-23 17:55:00|4464.82|4464.42|4465.57|4465.17|4465.82|4465.42|4464.07|4463.67|8454
1632420000000|2021-09-23 18:00:00|4465.82|4465.42|4464.32|4463.92|4465.82|4465.42|4463.82|4463.42|8211
1632420300000|2021-09-23 18:05:00|4464.57|4464.17|4462.07|4461.67|4465.32|4464.92|4461.82|4461.42|10320
1632420600000|2021-09-23 18:10:00|4461.82|4461.42|4461.32|4460.92|4461.82|4461.42|4460.32|4459.92|7495
1632420900000|2021-09-23 18:15:00|4461.57|4461.17|4460.82|4460.42|4462.07|4461.67|4460.07|4459.67|5591
1632421200000|2021-09-23 18:20:00|4460.57|4460.17|4460.32|4459.92|4461.57|4461.17|4460.07|4459.67|4311
1632421500000|2021-09-23 18:25:00|4460.57|4460.17|4460.07|4459.67|4460.82|4460.42|4459.57|4459.17|5334
1632421800000|2021-09-23 18:30:00|4460.32|4459.92|4460.32|4459.92|4463.07|4462.67|4460.07|4459.67|8837
1632422100000|2021-09-23 18:35:00|4460.57|4460.17|4459.32|4458.92|4460.57|4460.17|4458.57|4458.17|8429
1632422400000|2021-09-23 18:40:00|4459.57|4459.17|4457.32|4456.92|4459.57|4459.17|4457.07|4456.67|9619
1632422700000|2021-09-23 18:45:00|4457.07|4456.67|4456.82|4456.42|4458.32|4457.92|4456.32|4455.92|6770
1632423000000|2021-09-23 18:50:00|4456.57|4456.17|4457.82|4457.42|4458.82|4458.42|4456.57|4456.17|5442
1632423300000|2021-09-23 18:55:00|4458.07|4457.67|4459.07|4458.67|4459.82|4459.42|4457.57|4457.17|7137
1632423600000|2021-09-23 19:00:00|4459.32|4458.92|4459.57|4459.17|4459.82|4459.42|4457.32|4456.92|8146
1632423900000|2021-09-23 19:05:00|4459.32|4458.92|4456.32|4455.92|4459.57|4459.17|4456.32|4455.92|8248
1632424200000|2021-09-23 19:10:00|4456.57|4456.17|4453.57|4453.17|4456.57|4456.17|4453.57|4453.17|13216
1632424500000|2021-09-23 19:15:00|4453.82|4453.42|4454.07|4453.67|4455.32|4454.92|4453.07|4452.67|9582
1632424800000|2021-09-23 19:20:00|4454.02|4453.62|4456.02|4455.62|4456.27|4455.87|4454.02|4453.62|8111
1632425100000|2021-09-23 19:25:00|4456.27|4455.87|4454.52|4454.12|4456.52|4456.12|4454.27|4453.87|6947
1632425400000|2021-09-23 19:30:00|4454.77|4454.37|4456.27|4455.87|4456.27|4455.87|4452.27|4451.87|11976
1632425700000|2021-09-23 19:35:00|4456.02|4455.62|4454.77|4454.37|4456.52|4456.12|4453.77|4453.37|9438
1632426000000|2021-09-23 19:40:00|4454.52|4454.12|4455.27|4454.87|4456.77|4456.37|4453.02|4452.62|12735
1632426300000|2021-09-23 19:45:00|4455.02|4454.62|4452.27|4451.87|4455.02|4454.62|4451.77|4451.37|16920
1632426600000|2021-09-23 19:50:00|4453.02|4452.62|4452.27|4451.87|4453.02|4452.62|4449.02|4448.62|35613
1632426900000|2021-09-23 19:55:00|4452.02|4451.62|4448.02|4447.62|4452.02|4451.62|4447.02|4446.62|100674
1632427200000|2021-09-23 20:00:00|4447.95|4447.55|4446.55|4445.95|4449.05|4448.45|4446.3|4445.7|34705
1632427500000|2021-09-23 20:05:00|4446.3|4445.7|4450.55|4449.95|4451.3|4450.7|4446.3|4445.7|9385
1632427800000|2021-09-23 20:10:00|4450.8|4450.2|4450.55|4449.95|4452.3|4451.7|4449.8|4449.2|5416
1632428100000|2021-09-23 20:15:00|4450.8|4450.2|4451.3|4450.7|4453.05|4452.45|4449.8|4449.2|2935
1632428400000|2021-09-23 20:20:00|4451.55|4450.95|4450.8|4450.2|4453.05|4452.45|4450.8|4450.2|1375
1632428700000|2021-09-23 20:25:00|4451.05|4450.45|4448.8|4448.2|4451.05|4450.45|4448.55|4447.95|1545
1632429000000|2021-09-23 20:30:00|4448.3|4447.7|4450.05|4449.45|4450.05|4449.45|4447.55|4446.95|1948
1632429300000|2021-09-23 20:35:00|4450.3|4449.7|4450.3|4449.7|4450.8|4450.2|4449.55|4448.95|1159
1632429600000|2021-09-23 20:40:00|4450.55|4449.95|4451.05|4450.45|4451.05|4450.45|4449.55|4448.95|1157
1632429900000|2021-09-23 20:45:00|4451.8|4451.2|4448.05|4447.45|4451.8|4451.2|4447.8|4447.2|1371
1632430200000|2021-09-23 20:50:00|4447.92|4447.32|4450.55|4449.95|4450.55|4449.95|4447.55|4446.95|1299
1632430500000|2021-09-23 20:55:00|4450.3|4449.7|4450.34|4448.84|4450.8|4450.2|4449.67|4448.81|857
1632430800000|2021-09-23 21:00:00|4450.05|4448.55|4450.45|4448.95|4450.48|4448.98|4449.72|4448.22|0
1632431100000|2021-09-23 21:05:00|4450.34|4448.84|4451.27|4449.77|4451.34|4449.84|4450.34|4448.84|0
1632431400000|2021-09-23 21:10:00|4451.2|4449.7|4451.02|4449.52|4451.2|4449.7|4450.88|4449.38|0
1632431700000|2021-09-23 21:15:00|4450.99|4449.49|4450.99|4449.49|4450.99|4449.49|4450.99|4449.49|0
1632432000000|2021-09-23 21:20:00|4451.02|4449.52|4451.09|4449.59|4451.27|4449.77|4451.02|4449.52|0
1632432300000|2021-09-23 21:25:00|4451.06|4449.56|4451.34|4449.84|4451.42|4449.92|4450.99|4449.49|0
1632432600000|2021-09-23 21:30:00|4451.31|4449.81|4451.34|4449.84|4451.34|4449.84|4451.31|4449.81|0
1632432900000|2021-09-23 21:35:00|4451.31|4449.81|4451.02|4449.52|4451.31|4449.81|4451.02|4449.52|0
1632433200000|2021-09-23 21:40:00|4450.99|4449.49|4450.8|4449.3|4450.99|4449.49|4450.55|4449.05|0
1632433500000|2021-09-23 21:45:00|4450.73|4449.23|4450.69|4449.19|4450.8|4449.3|4450.58|4449.08|0
1632433800000|2021-09-23 21:50:00|4450.84|4449.34|4450.95|4449.45|4450.99|4449.49|4450.8|4449.3|0
1632434100000|2021-09-23 21:55:00|4450.88|4449.38|4450.84|4449.34|4451.02|4449.52|4450.47|4448.97|0
1632434400000|2021-09-23 22:00:00|4449.67|4449.07|4450.8|4450.2|4451.3|4450.7|4449.67|4449.07|1124
1632434700000|2021-09-23 22:05:00|4450.55|4449.95|4452.05|4451.45|4452.05|4451.45|4450.55|4449.95|341
1632435000000|2021-09-23 22:10:00|4451.8|4451.2|4452.05|4451.45|4453.55|4452.95|4451.8|4451.2|970
1632435300000|2021-09-23 22:15:00|4452.17|4451.57|4451.8|4451.2|4452.55|4451.95|4451.67|4451.07|210
1632435600000|2021-09-23 22:20:00|4451.92|4451.32|4451.3|4450.7|4452.05|4451.45|4450.8|4450.2|236
1632435900000|2021-09-23 22:25:00|4451.55|4450.95|4452.05|4451.45|4452.3|4451.7|4451.3|4450.7|334
1632436200000|2021-09-23 22:30:00|4452.55|4451.95|4451.3|4450.7|4453.05|4452.45|4451.3|4450.7|353
1632436500000|2021-09-23 22:35:00|4451.55|4450.95|4452.05|4451.45|4452.17|4451.57|4451.42|4450.82|187
1632436800000|2021-09-23 22:40:00|4452.17|4451.57|4452.55|4451.95|4453.05|4452.45|4452.05|4451.45|133
1632437100000|2021-09-23 22:45:00|4452.67|4452.07|4453.3|4452.7|4453.3|4452.7|4452.67|4452.07|135
1632437400000|2021-09-23 22:50:00|4453.17|4452.57|4453.17|4452.57|4453.3|4452.7|4452.92|4452.32|160
1632437700000|2021-09-23 22:55:00|4453.05|4452.45|4452.8|4452.2|4453.05|4452.45|4452.3|4451.7|255
1632438000000|2021-09-23 23:00:00|4453.05|4452.45|4453.3|4452.7|4453.55|4452.95|4452.8|4452.2|210
1632438300000|2021-09-23 23:05:00|4453.05|4452.45|4453.55|4452.95|4453.55|4452.95|4453.05|4452.45|163
1632438600000|2021-09-23 23:10:00|4453.8|4453.2|4453.55|4452.95|4454.42|4453.82|4453.55|4452.95|536
1632438900000|2021-09-23 23:15:00|4453.67|4453.07|4454.05|4453.45|4454.3|4453.7|4453.67|4453.07|306
1632439200000|2021-09-23 23:20:00|4453.8|4453.2|4453.3|4452.7|4454.55|4453.95|4453.05|4452.45|425
1632439500000|2021-09-23 23:25:00|4453.55|4452.95|4453.05|4452.45|4454.3|4453.7|4453.05|4452.45|360
1632439800000|2021-09-23 23:30:00|4452.8|4452.2|4454.3|4453.7|4454.3|4453.7|4450.3|4449.7|1661
1632440100000|2021-09-23 23:35:00|4454.05|4453.45|4454.8|4454.2|4454.8|4454.2|4453.8|4453.2|469
1632440400000|2021-09-23 23:40:00|4454.55|4453.95|4454.05|4453.45|4455.3|4454.7|4453.8|4453.2|561
1632440700000|2021-09-23 23:45:00|4454.3|4453.7|4452.55|4451.95|4454.3|4453.7|4451.8|4451.2|1052
1632441000000|2021-09-23 23:50:00|4452.3|4451.7|4453.3|4452.7|4453.55|4452.95|4452.3|4451.7|656
1632441300000|2021-09-23 23:55:00|4453.05|4452.45|4451.8|4451.2|4453.42|4452.82|4451.55|4450.95|764
1632441600000|2021-09-24 00:00:00|4451.92|4451.32|4453.05|4452.45|4453.3|4452.7|4451.55|4450.95|1052
1632441900000|2021-09-24 00:05:00|4453.3|4452.7|4452.8|4452.2|4453.67|4453.07|4452.3|4451.7|796
1632442200000|2021-09-24 00:10:00|4452.67|4452.07|4455.55|4454.95|4456.3|4455.7|4452.55|4451.95|1517
1632442500000|2021-09-24 00:15:00|4455.8|4455.2|4459.3|4458.7|4459.42|4458.82|4455.67|4455.07|3070
1632442800000|2021-09-24 00:20:00|4459.8|4459.2|4461.3|4460.7|4462.3|4461.7|4459.8|4459.2|2201
1632443100000|2021-09-24 00:25:00|4461.55|4460.95|4458.8|4458.2|4461.8|4461.2|4458.8|4458.2|1303
1632443400000|2021-09-24 00:30:00|4458.55|4457.95|4459.05|4458.45|4459.92|4459.32|4458.55|4457.95|429
1632443700000|2021-09-24 00:35:00|4459.3|4458.7|4458.55|4457.95|4459.8|4459.2|4458.3|4457.7|559
1632444000000|2021-09-24 00:40:00|4458.3|4457.7|4458.3|4457.7|4458.55|4457.95|4457.8|4457.2|369
1632444300000|2021-09-24 00:45:00|4458.05|4457.45|4457.8|4457.2|4458.55|4457.95|4456.55|4455.95|603
1632444600000|2021-09-24 00:50:00|4457.67|4457.07|4456.05|4455.45|4457.8|4457.2|4455.8|4455.2|713
1632444900000|2021-09-24 00:55:00|4456.3|4455.7|4456.3|4455.7|4456.8|4456.2|4455.8|4455.2|330
1632445200000|2021-09-24 01:00:00|4456.8|4456.2|4456.3|4455.7|4457.3|4456.7|4456.05|4455.45|429
1632445500000|2021-09-24 01:05:00|4456.17|4455.57|4455.3|4454.7|4458.3|4457.7|4455.3|4454.7|651
1632445800000|2021-09-24 01:10:00|4455.05|4454.45|4456.3|4455.7|4456.3|4455.7|4453.8|4453.2|1344
1632446100000|2021-09-24 01:15:00|4456.17|4455.57|4457.05|4456.45|4457.55|4456.95|4455.8|4455.2|785
1632446400000|2021-09-24 01:20:00|4457.17|4456.57|4457.55|4456.95|4458.3|4457.7|4457.05|4456.45|423
1632446700000|2021-09-24 01:25:00|4457.8|4457.2|4458.05|4457.45|4458.55|4457.95|4456.67|4456.07|677
1632447000000|2021-09-24 01:30:00|4458.3|4457.7|4456.8|4456.2|4458.3|4457.7|4456.3|4455.7|501
1632447300000|2021-09-24 01:35:00|4457.05|4456.45|4456.3|4455.7|4457.55|4456.95|4455.8|4455.2|503
1632447600000|2021-09-24 01:40:00|4456.55|4455.95|4454.55|4453.95|4456.55|4455.95|4454.05|4453.45|724
1632447900000|2021-09-24 01:45:00|4454.3|4453.7|4451.8|4451.2|4454.3|4453.7|4451.55|4450.95|1408
1632448200000|2021-09-24 01:50:00|4451.67|4451.07|4452.8|4452.2|4453.55|4452.95|4451.55|4450.95|477
1632448500000|2021-09-24 01:55:00|4452.67|4452.07|4446.3|4445.7|4452.8|4452.2|4445.05|4444.45|4304
1632448800000|2021-09-24 02:00:00|4446.17|4445.57|4448.05|4447.45|4448.55|4447.95|4446.05|4445.45|1692
1632449100000|2021-09-24 02:05:00|4448.17|4447.57|4450.55|4449.95|4450.55|4449.95|4448.17|4447.57|1070
1632449400000|2021-09-24 02:10:00|4450.8|4450.2|4448.55|4447.95|4450.8|4450.2|4447.8|4447.2|1188
1632449700000|2021-09-24 02:15:00|4448.42|4447.82|4448.8|4448.2|4448.8|4448.2|4447.05|4446.45|704
1632450000000|2021-09-24 02:20:00|4448.55|4447.95|4449.55|4448.95|4450.05|4449.45|4448.3|4447.7|548
1632450300000|2021-09-24 02:25:00|4449.67|4449.07|4450.05|4449.45|4450.3|4449.7|4449.42|4448.82|298
1632450600000|2021-09-24 02:30:00|4450.3|4449.7|4450.55|4449.95|4451.8|4451.2|4449.8|4449.2|655
1632450900000|2021-09-24 02:35:00|4450.8|4450.2|4450.05|4449.45|4450.8|4450.2|4448.8|4448.2|406
1632451200000|2021-09-24 02:40:00|4449.92|4449.32|4452.3|4451.7|4452.55|4451.95|4449.8|4449.2|510
1632451500000|2021-09-24 02:45:00|4452.17|4451.57|4451.8|4451.2|4452.3|4451.7|4450.8|4450.2|426
1632451800000|2021-09-24 02:50:00|4451.55|4450.95|4451.55|4450.95|4452.55|4451.95|4451.3|4450.7|286
1632452100000|2021-09-24 02:55:00|4451.42|4450.82|4451.55|4450.95|4451.8|4451.2|4451.3|4450.7|127
1632452400000|2021-09-24 03:00:00|4451.8|4451.2|4451.8|4451.2|4452.3|4451.7|4450.3|4449.7|390
1632452700000|2021-09-24 03:05:00|4451.92|4451.32|4450.55|4449.95|4451.92|4451.32|4450.3|4449.7|228
1632453000000|2021-09-24 03:10:00|4450.3|4449.7|4450.3|4449.7|4451.3|4450.7|4449.8|4449.2|326
1632453300000|2021-09-24 03:15:00|4450.42|4449.82|4450.55|4449.95|4451.05|4450.45|4450.05|4449.45|268
1632453600000|2021-09-24 03:20:00|4450.3|4449.7|4454.3|4453.7|4455.05|4454.45|4447.55|4446.95|2955
1632453900000|2021-09-24 03:25:00|4454.05|4453.45|4452.8|4452.2|4454.05|4453.45|4452.42|4451.82|456
1632454200000|2021-09-24 03:30:00|4453.05|4452.45|4453.3|4452.7|4453.8|4453.2|4453.05|4452.45|407
1632454500000|2021-09-24 03:35:00|4453.17|4452.57|4451.8|4451.2|4453.55|4452.95|4451.55|4450.95|570
1632454800000|2021-09-24 03:40:00|4452.05|4451.45|4452.05|4451.45|4452.8|4452.2|4451.8|4451.2|183
1632455100000|2021-09-24 03:45:00|4451.8|4451.2|4452.05|4451.45|4452.55|4451.95|4451.3|4450.7|311
1632455400000|2021-09-24 03:50:00|4451.92|4451.32|4451.3|4450.7|4452.3|4451.7|4451.3|4450.7|172
1632455700000|2021-09-24 03:55:00|4451.55|4450.95|4451.3|4450.7|4451.55|4450.95|4450.55|4449.95|274
1632456000000|2021-09-24 04:00:00|4450.92|4450.32|4451.55|4450.95|4451.55|4450.95|4450.3|4449.7|256
1632456300000|2021-09-24 04:05:00|4451.3|4450.7|4450.8|4450.2|4451.3|4450.7|4450.55|4449.95|149
1632456600000|2021-09-24 04:10:00|4451.05|4450.45|4450.3|4449.7|4451.05|4450.45|4450.05|4449.45|115
1632456900000|2021-09-24 04:15:00|4450.17|4449.57|4450.8|4450.2|4450.8|4450.2|4449.8|4449.2|202
1632457200000|2021-09-24 04:20:00|4450.67|4450.07|4451.05|4450.45|4451.05|4450.45|4450.55|4449.95|87
1632457500000|2021-09-24 04:25:00|4450.92|4450.32|4450.3|4449.7|4451.05|4450.45|4450.3|4449.7|126
1632457800000|2021-09-24 04:30:00|4450.05|4449.45|4450.55|4449.95|4450.8|4450.2|4449.8|4449.2|185
1632458100000|2021-09-24 04:35:00|4450.3|4449.7|4450.55|4449.95|4450.8|4450.2|4450.05|4449.45|114
1632458400000|2021-09-24 04:40:00|4450.42|4449.82|4450.05|4449.45|4450.42|4449.82|4449.8|4449.2|106
1632458700000|2021-09-24 04:45:00|4449.8|4449.2|4450.05|4449.45|4450.55|4449.95|4449.8|4449.2|88
1632459000000|2021-09-24 04:50:00|4450.17|4449.57|4449.8|4449.2|4450.8|4450.2|4449.8|4449.2|102
1632459300000|2021-09-24 04:55:00|4449.55|4448.95|4449.8|4449.2|4449.8|4449.2|4449.3|4448.7|227
1632459600000|2021-09-24 05:00:00|4449.55|4448.95|4448.55|4447.95|4451.55|4450.95|4447.8|4447.2|1318
1632459900000|2021-09-24 05:05:00|4448.8|4448.2|4447.8|4447.2|4449.3|4448.7|4447.67|4447.07|398
1632460200000|2021-09-24 05:10:00|4447.67|4447.07|4447.3|4446.7|4447.8|4447.2|4446.05|4445.45|938
1632460500000|2021-09-24 05:15:00|4447.05|4446.45|4446.55|4445.95|4447.55|4446.95|4446.3|4445.7|624
1632460800000|2021-09-24 05:20:00|4446.8|4446.2|4445.8|4445.2|4447.3|4446.7|4445.3|4444.7|595
1632461100000|2021-09-24 05:25:00|4445.67|4445.07|4444.55|4443.95|4445.8|4445.2|4443.55|4442.95|1383
1632461400000|2021-09-24 05:30:00|4444.67|4444.07|4445.3|4444.7|4445.55|4444.95|4444.55|4443.95|523
1632461700000|2021-09-24 05:35:00|4445.55|4444.95|4445.55|4444.95|4445.8|4445.2|4444.8|4444.2|609
1632462000000|2021-09-24 05:40:00|4445.42|4444.82|4444.8|4444.2|4445.8|4445.2|4444.8|4444.2|301
1632462300000|2021-09-24 05:45:00|4444.55|4443.95|4446.05|4445.45|4446.05|4445.45|4444.05|4443.45|466
1632462600000|2021-09-24 05:50:00|4445.92|4445.32|4447.55|4446.95|4447.8|4447.2|4445.8|4445.2|781
1632462900000|2021-09-24 05:55:00|4447.3|4446.7|4446.3|4445.7|4447.8|4447.2|4446.05|4445.45|451
1632463200000|2021-09-24 06:00:00|4446.05|4445.45|4446.55|4445.95|4447.55|4446.95|4445.05|4444.45|986
1632463500000|2021-09-24 06:05:00|4446.8|4446.2|4447.8|4447.2|4448.55|4447.95|4446.8|4446.2|894
1632463800000|2021-09-24 06:10:00|4447.67|4447.07|4447.8|4447.2|4448.05|4447.45|4446.8|4446.2|400
1632464100000|2021-09-24 06:15:00|4447.67|4447.07|4446.05|4445.45|4447.8|4447.2|4446.05|4445.45|363
1632464400000|2021-09-24 06:20:00|4446.3|4445.7|4444.55|4443.95|4446.3|4445.7|4444.55|4443.95|845
1632464700000|2021-09-24 06:25:00|4444.3|4443.7|4444.55|4443.95|4444.55|4443.95|4443.92|4443.32|514
1632465000000|2021-09-24 06:30:00|4444.3|4443.7|4442.8|4442.2|4444.8|4444.2|4442.55|4441.95|851
1632465300000|2021-09-24 06:35:00|4443.05|4442.45|4443.05|4442.45|4443.3|4442.7|4442.67|4442.07|374
1632465600000|2021-09-24 06:40:00|4443.3|4442.7|4444.05|4443.45|4444.3|4443.7|4442.8|4442.2|483
1632465900000|2021-09-24 06:45:00|4443.8|4443.2|4443.55|4442.95|4444.05|4443.45|4443.3|4442.7|557
1632466200000|2021-09-24 06:50:00|4443.3|4442.7|4441.55|4440.95|4443.55|4442.95|4441.55|4440.95|1284
1632466500000|2021-09-24 06:55:00|4441.42|4440.82|4441.05|4440.45|4442.05|4441.45|4439.8|4439.2|1560
1632466800000|2021-09-24 07:00:00|4441.3|4440.7|4435.3|4434.7|4441.55|4440.95|4435.05|4434.45|7068
1632467100000|2021-09-24 07:05:00|4435.55|4434.95|4436.8|4436.2|4436.8|4436.2|4432.8|4432.2|5121
1632467400000|2021-09-24 07:10:00|4436.67|4436.07|4439.3|4438.7|4439.55|4438.95|4435.3|4434.7|3167
1632467700000|2021-09-24 07:15:00|4439.05|4438.45|4441.05|4440.45|4441.05|4440.45|4437.8|4437.2|1821
1632468000000|2021-09-24 07:20:00|4440.8|4440.2|4434.8|4434.2|4440.8|4440.2|4434.05|4433.45|2739
1632468300000|2021-09-24 07:25:00|4435.05|4434.45|4434.8|4434.2|4437.05|4436.45|4432.05|4431.45|3608
1632468600000|2021-09-24 07:30:00|4434.55|4433.95|4431.3|4430.7|4434.8|4434.2|4429.55|4428.95|4519
1632468900000|2021-09-24 07:35:00|4431.05|4430.45|4432.3|4431.7|4435.05|4434.45|4431.05|4430.45|1770
1632469200000|2021-09-24 07:40:00|4432.05|4431.45|4434.05|4433.45|4434.3|4433.7|4430.92|4430.32|1831
1632469500000|2021-09-24 07:45:00|4433.92|4433.32|4434.55|4433.95|4435.05|4434.45|4432.3|4431.7|2079
1632469800000|2021-09-24 07:50:00|4434.8|4434.2|4436.55|4435.95|4437.05|4436.45|4434.05|4433.45|2055
1632470100000|2021-09-24 07:55:00|4436.3|4435.7|4432.3|4431.7|4436.42|4435.82|4432.05|4431.45|1855
1632470400000|2021-09-24 08:00:00|4432.55|4431.95|4434.42|4433.82|4436.3|4435.7|4432.3|4431.7|3106
1632470700000|2021-09-24 08:05:00|4434.55|4433.95|4430.8|4430.2|4434.55|4433.95|4429.8|4429.2|2481
1632471000000|2021-09-24 08:10:00|4430.55|4429.95|4430.05|4429.45|4433.05|4432.45|4429.8|4429.2|3010
1632471300000|2021-09-24 08:15:00|4430.17|4429.57|4428.67|4428.07|4431.17|4430.57|4428.55|4427.95|3737
1632471600000|2021-09-24 08:20:00|4428.8|4428.2|4429.55|4428.95|4430.8|4430.2|4426.8|4426.2|3026
1632471900000|2021-09-24 08:25:00|4429.8|4429.2|4433.17|4432.57|4434.05|4433.45|4429.05|4428.45|2580
1632472200000|2021-09-24 08:30:00|4433.3|4432.7|4435.3|4434.7|4436.05|4435.45|4433.3|4432.7|1610
1632472500000|2021-09-24 08:35:00|4435.05|4434.45|4434.55|4433.95|4435.3|4434.7|4432.55|4431.95|1309
1632472800000|2021-09-24 08:40:00|4434.67|4434.07|4434.05|4433.45|4435.05|4434.45|4433.8|4433.2|819
1632473100000|2021-09-24 08:45:00|4434.3|4433.7|4435.55|4434.95|4435.55|4434.95|4432.3|4431.7|1540
1632473400000|2021-09-24 08:50:00|4435.8|4435.2|4438.55|4437.95|4438.8|4438.2|4435.55|4434.95|2768
1632473700000|2021-09-24 08:55:00|4438.8|4438.2|4438.05|4437.45|4438.8|4438.2|4437.05|4436.45|857
1632474000000|2021-09-24 09:00:00|4438.3|4437.7|4436.3|4435.7|4438.3|4437.7|4436.05|4435.45|1249
1632474300000|2021-09-24 09:05:00|4436.55|4435.95|4436.8|4436.2|4436.8|4436.2|4435.05|4434.45|681
1632474600000|2021-09-24 09:10:00|4437.05|4436.45|4435.3|4434.7|4437.05|4436.45|4434.55|4433.95|831
1632474900000|2021-09-24 09:15:00|4435.42|4434.82|4433.8|4433.2|4435.42|4434.82|4433.3|4432.7|1296
1632475200000|2021-09-24 09:20:00|4434.05|4433.45|4435.3|4434.7|4436.05|4435.45|4433.8|4433.2|751
1632475500000|2021-09-24 09:25:00|4435.55|4434.95|4433.8|4433.2|4436.8|4436.2|4433.55|4432.95|668
1632475800000|2021-09-24 09:30:00|4433.55|4432.95|4435.05|4434.45|4436.05|4435.45|4433.3|4432.7|1107
1632476100000|2021-09-24 09:35:00|4435.17|4434.57|4436.8|4436.2|4437.3|4436.7|4434.8|4434.2|541
1632476400000|2021-09-24 09:40:00|4437.05|4436.45|4436.05|4435.45|4437.05|4436.45|4435.55|4434.95|740
1632476700000|2021-09-24 09:45:00|4435.8|4435.2|4431.17|4430.57|4435.8|4435.2|4430.8|4430.2|1567
1632477000000|2021-09-24 09:50:00|4431.05|4430.45|4431.3|4430.7|4431.55|4430.95|4428.55|4427.95|1996
1632477300000|2021-09-24 09:55:00|4431.42|4430.82|4428.42|4427.82|4431.55|4430.95|4427.8|4427.2|2348
1632477600000|2021-09-24 10:00:00|4428.3|4427.7|4429.55|4428.95|4429.8|4429.2|4427.8|4427.2|1142
1632477900000|2021-09-24 10:05:00|4429.3|4428.7|4431.3|4430.7|4431.8|4431.2|4428.55|4427.95|2361
1632478200000|2021-09-24 10:10:00|4431.42|4430.82|4432.55|4431.95|4433.42|4432.82|4431.3|4430.7|1358
1632478500000|2021-09-24 10:15:00|4432.3|4431.7|4433.05|4432.45|4434.05|4433.45|4431.8|4431.2|791
1632478800000|2021-09-24 10:20:00|4433.3|4432.7|4435.8|4435.2|4437.3|4436.7|4432.55|4431.95|3050
1632479100000|2021-09-24 10:25:00|4435.67|4435.07|4434.3|4433.7|4438.3|4437.7|4433.05|4432.45|3366
1632479400000|2021-09-24 10:30:00|4434.55|4433.95|4434.05|4433.45|4434.8|4434.2|4432.05|4431.45|1121
1632479700000|2021-09-24 10:35:00|4433.8|4433.2|4432.55|4431.95|4434.3|4433.7|4432.55|4431.95|807
1632480000000|2021-09-24 10:40:00|4432.3|4431.7|4434.8|4434.2|4435.3|4434.7|4432.05|4431.45|867
1632480300000|2021-09-24 10:45:00|4435.05|4434.45|4434.3|4433.7|4435.05|4434.45|4432.8|4432.2|951
1632480600000|2021-09-24 10:50:00|4434.05|4433.45|4433.8|4433.2|4434.3|4433.7|4433.05|4432.45|472
1632480900000|2021-09-24 10:55:00|4433.67|4433.07|4431.3|4430.7|4433.8|4433.2|4429.55|4428.95|1676
1632481200000|2021-09-24 11:00:00|4431.55|4430.95|4432.55|4431.95|4433.67|4433.07|4431.05|4430.45|1246
1632481500000|2021-09-24 11:05:00|4432.67|4432.07|4433.8|4433.2|4433.8|4433.2|4432.55|4431.95|991
1632481800000|2021-09-24 11:10:00|4433.55|4432.95|4427.8|4427.2|4433.8|4433.2|4426.55|4425.95|2700
1632482100000|2021-09-24 11:15:00|4427.92|4427.32|4427.3|4426.7|4428.55|4427.95|4426.05|4425.45|3367
1632482400000|2021-09-24 11:20:00|4427.42|4426.82|4430.67|4430.07|4431.3|4430.7|4427.42|4426.82|2411
1632482700000|2021-09-24 11:25:00|4430.8|4430.2|4433.05|4432.45|4433.3|4432.7|4428.8|4428.2|2639
1632483000000|2021-09-24 11:30:00|4433.3|4432.7|4432.05|4431.45|4434.05|4433.45|4431.3|4430.7|2191
1632483300000|2021-09-24 11:35:00|4431.8|4431.2|4433.05|4432.45|4433.3|4432.7|4431.67|4431.07|1074
1632483600000|2021-09-24 11:40:00|4433.3|4432.7|4429.8|4429.2|4433.3|4432.7|4429.8|4429.2|1814
1632483900000|2021-09-24 11:45:00|4430.05|4429.45|4430.3|4429.7|4430.8|4430.2|4429.3|4428.7|993
1632484200000|2021-09-24 11:50:00|4430.55|4429.95|4428.55|4427.95|4430.55|4429.95|4428.05|4427.45|1736
1632484500000|2021-09-24 11:55:00|4428.3|4427.7|4426.3|4425.7|4428.55|4427.95|4426.05|4425.45|2359
1632484800000|2021-09-24 12:00:00|4426.55|4425.95|4427.05|4426.45|4427.3|4426.7|4426.05|4425.45|4626
1632485100000|2021-09-24 12:05:00|4427.3|4426.7|4428.3|4427.7|4428.55|4427.95|4426.8|4426.2|2248
1632485400000|2021-09-24 12:10:00|4428.17|4427.57|4423.05|4422.45|4428.3|4427.7|4422.8|4422.2|5497
1632485700000|2021-09-24 12:15:00|4423.3|4422.7|4424.8|4424.2|4427.8|4427.2|4423.3|4422.7|4079
1632486000000|2021-09-24 12:20:00|4424.55|4423.95|4424.8|4424.2|4426.3|4425.7|4424.05|4423.45|2353
1632486300000|2021-09-24 12:25:00|4424.55|4423.95|4428.05|4427.45|4428.3|4427.7|4424.05|4423.45|2403
1632486600000|2021-09-24 12:30:00|4427.8|4427.2|4423.3|4422.7|4427.8|4427.2|4422.8|4422.2|3339
1632486900000|2021-09-24 12:35:00|4423.17|4422.57|4424.8|4424.2|4425.3|4424.7|4423.05|4422.45|2687
1632487200000|2021-09-24 12:40:00|4424.3|4423.7|4424.8|4424.2|4424.8|4424.2|4423.05|4422.45|2024
1632487500000|2021-09-24 12:45:00|4424.92|4424.32|4423.05|4422.45|4425.05|4424.45|4422.3|4421.7|2657
1632487800000|2021-09-24 12:50:00|4423.3|4422.7|4422.8|4422.2|4424.3|4423.7|4421.8|4421.2|2889
1632488100000|2021-09-24 12:55:00|4423.05|4422.45|4424.55|4423.95|4424.8|4424.2|4422.55|4421.95|1893
1632488400000|2021-09-24 13:00:00|4424.3|4423.7|4423.8|4423.2|4424.3|4423.7|4422.3|4421.7|2894
1632488700000|2021-09-24 13:05:00|4423.55|4422.95|4424.05|4423.45|4424.67|4424.07|4423.05|4422.45|2232
1632489000000|2021-09-24 13:10:00|4424.17|4423.57|4424.55|4423.95|4424.67|4424.07|4423.05|4422.45|1293
1632489300000|2021-09-24 13:15:00|4424.67|4424.07|4426.3|4425.7|4427.55|4426.95|4424.3|4423.7|3704
1632489600000|2021-09-24 13:20:00|4426.55|4425.95|4427.8|4427.2|4427.8|4427.2|4425.8|4425.2|1836
1632489900000|2021-09-24 13:25:00|4427.3|4426.7|4431.05|4430.45|4431.3|4430.7|4427.3|4426.7|7410
1632490200000|2021-09-24 13:30:00|4430.95|4430.55|4441.2|4440.8|4441.7|4441.3|4428.7|4428.3|43657
1632490500000|2021-09-24 13:35:00|4441.7|4441.3|4441.95|4441.55|4444.2|4443.8|4439.45|4439.05|28178
1632490800000|2021-09-24 13:40:00|4441.7|4441.3|4446.45|4446.05|4448.2|4447.8|4441.7|4441.3|24927
1632491100000|2021-09-24 13:45:00|4446.82|4446.42|4437.2|4436.8|4447.2|4446.8|4435.2|4434.8|28016
1632491400000|2021-09-24 13:50:00|4437.45|4437.05|4443.2|4442.8|4445.2|4444.8|4437.2|4436.8|21171
1632491700000|2021-09-24 13:55:00|4442.95|4442.55|4452.7|4452.3|4452.95|4452.55|4442.2|4441.8|18386
1632492000000|2021-09-24 14:00:00|4452.45|4452.05|4454.7|4454.3|4455.7|4455.3|4452.45|4452.05|24830
1632492300000|2021-09-24 14:05:00|4454.95|4454.55|4451.07|4450.67|4455.2|4454.8|4450.2|4449.8|18286
1632492600000|2021-09-24 14:10:00|4450.95|4450.55|4447.45|4447.05|4451.45|4451.05|4445.95|4445.55|18136
1632492900000|2021-09-24 14:15:00|4447.2|4446.8|4448.45|4448.05|4451.2|4450.8|4444.45|4444.05|18095
1632493200000|2021-09-24 14:20:00|4448.32|4447.92|4451.7|4451.3|4453.2|4452.8|4446.95|4446.55|14382
1632493500000|2021-09-24 14:25:00|4451.95|4451.55|4447.7|4447.3|4453.2|4452.8|4447.45|4447.05|10989
1632493800000|2021-09-24 14:30:00|4448.45|4448.05|4444.95|4444.55|4449.45|4449.05|4444.95|4444.55|14831
1632494100000|2021-09-24 14:35:00|4445.45|4445.05|4445.95|4445.55|4447.95|4447.55|4444.95|4444.55|10802
1632494400000|2021-09-24 14:40:00|4446.2|4445.8|4444.45|4444.05|4448.95|4448.55|4443.95|4443.55|11429
1632494700000|2021-09-24 14:45:00|4444.7|4444.3|4445.2|4444.8|4447.45|4447.05|4440.45|4440.05|22348
1632495000000|2021-09-24 14:50:00|4445.45|4445.05|4440.45|4440.05|4445.7|4445.3|4438.7|4438.3|14626
1632495300000|2021-09-24 14:55:00|4440.7|4440.3|4443.2|4442.8|4444.45|4444.05|4440.45|4440.05|10601
1632495600000|2021-09-24 15:00:00|4443.45|4443.05|4448.45|4448.05|4448.7|4448.3|4442.2|4441.8|13840
1632495900000|2021-09-24 15:05:00|4448.2|4447.8|4448.45|4448.05|4448.7|4448.3|4446.2|4445.8|7589
1632496200000|2021-09-24 15:10:00|4448.7|4448.3|4446.7|4446.3|4448.7|4448.3|4446.2|4445.8|5903
1632496500000|2021-09-24 15:15:00|4446.45|4446.05|4446.2|4445.8|4447.45|4447.05|4444.7|4444.3|7353
1632496800000|2021-09-24 15:20:00|4446.45|4446.05|4443.45|4443.05|4446.45|4446.05|4443.2|4442.8|5701
1632497100000|2021-09-24 15:25:00|4443.2|4442.8|4439.7|4439.3|4443.2|4442.8|4438.95|4438.55|13535
1632497400000|2021-09-24 15:30:00|4439.45|4439.05|4441.95|4441.55|4442.45|4442.05|4439.45|4439.05|7586
1632497700000|2021-09-24 15:35:00|4441.7|4441.3|4441.95|4441.55|4443.2|4442.8|4437.95|4437.55|11582
1632498000000|2021-09-24 15:40:00|4442.2|4441.8|4441.95|4441.55|4443.45|4443.05|4440.95|4440.55|8063
1632498300000|2021-09-24 15:45:00|4442.2|4441.8|4444.95|4444.55|4445.2|4444.8|4441.7|4441.3|5689
1632498600000|2021-09-24 15:50:00|4444.7|4444.3|4449.7|4449.3|4450.45|4450.05|4444.7|4444.3|12892
1632498900000|2021-09-24 15:55:00|4449.45|4449.05|4448.7|4448.3|4449.95|4449.55|4447.95|4447.55|8292
1632499200000|2021-09-24 16:00:00|4448.95|4448.55|4447.45|4447.05|4448.95|4448.55|4446.2|4445.8|5630
1632499500000|2021-09-24 16:05:00|4447.7|4447.3|4448.95|4448.55|4449.2|4448.8|4447.2|4446.8|7175
1632499800000|2021-09-24 16:10:00|4449.2|4448.8|4449.95|4449.55|4451.2|4450.8|4447.95|4447.55|7297
1632500100000|2021-09-24 16:15:00|4450.2|4449.8|4451.95|4451.55|4452.2|4451.8|4449.2|4448.8|7226
1632500400000|2021-09-24 16:20:00|4452.2|4451.8|4451.95|4451.55|4452.7|4452.3|4450.7|4450.3|5868
1632500700000|2021-09-24 16:25:00|4452.2|4451.8|4450.45|4450.05|4452.7|4452.3|4450.2|4449.8|5195
1632501000000|2021-09-24 16:30:00|4450.7|4450.3|4449.45|4449.05|4451.95|4451.55|4449.2|4448.8|4712
1632501300000|2021-09-24 16:35:00|4449.7|4449.3|4451.2|4450.8|4451.32|4450.92|4449.45|4449.05|4417
1632501600000|2021-09-24 16:40:00|4451.45|4451.05|4452.95|4452.55|4453.45|4453.05|4451.2|4450.8|5497
1632501900000|2021-09-24 16:45:00|4452.7|4452.3|4453.2|4452.8|4453.45|4453.05|4451.7|4451.3|4237
1632502200000|2021-09-24 16:50:00|4453.45|4453.05|4451.45|4451.05|4453.45|4453.05|4450.7|4450.3|4357
1632502500000|2021-09-24 16:55:00|4451.7|4451.3|4451.2|4450.8|4451.7|4451.3|4450.2|4449.8|3341
1632502800000|2021-09-24 17:00:00|4451.45|4451.05|4449.95|4449.55|4452.2|4451.8|4449.7|4449.3|5474
1632503100000|2021-09-24 17:05:00|4449.7|4449.3|4449.45|4449.05|4451.2|4450.8|4449.45|4449.05|4203
1632503400000|2021-09-24 17:10:00|4449.7|4449.3|4451.45|4451.05|4452.2|4451.8|4448.7|4448.3|5885
1632503700000|2021-09-24 17:15:00|4451.7|4451.3|4450.2|4449.8|4451.7|4451.3|4449.45|4449.05|3545
1632504000000|2021-09-24 17:20:00|4449.95|4449.55|4450.2|4449.8|4451.2|4450.8|4449.7|4449.3|2732
1632504300000|2021-09-24 17:25:00|4450.45|4450.05|4451.7|4451.3|4451.7|4451.3|4449.95|4449.55|2764
1632504600000|2021-09-24 17:30:00|4451.57|4451.17|4447.45|4447.05|4451.7|4451.3|4447.45|4447.05|6268
1632504900000|2021-09-24 17:35:00|4447.7|4447.3|4448.93|4448.53|4449.18|4448.78|4446.7|4446.3|5690
1632505200000|2021-09-24 17:40:00|4448.8|4448.4|4449.93|4449.53|4449.93|4449.53|4447.68|4447.28|4054
1632505500000|2021-09-24 17:45:00|4449.68|4449.28|4449.43|4449.03|4450.43|4450.03|4448.93|4448.53|3906
1632505800000|2021-09-24 17:50:00|4449.18|4448.78|4446.93|4446.53|4449.68|4449.28|4446.68|4446.28|5038
1632506100000|2021-09-24 17:55:00|4447.18|4446.78|4445.18|4444.78|4447.18|4446.78|4445.18|4444.78|5771
1632506400000|2021-09-24 18:00:00|4445.43|4445.03|4448.18|4447.78|4448.18|4447.78|4445.18|4444.78|5915
1632506700000|2021-09-24 18:05:00|4448.43|4448.03|4446.18|4445.78|4449.18|4448.78|4446.18|4445.78|5298
1632507000000|2021-09-24 18:10:00|4446.68|4446.28|4446.18|4445.78|4447.43|4447.03|4445.93|4445.53|4871
1632507300000|2021-09-24 18:15:00|4445.93|4445.53|4447.93|4447.53|4448.43|4448.03|4445.93|4445.53|6105
1632507600000|2021-09-24 18:20:00|4448.18|4447.78|4447.93|4447.53|4448.93|4448.53|4447.43|4447.03|3571
1632507900000|2021-09-24 18:25:00|4448.18|4447.78|4448.68|4448.28|4448.93|4448.53|4447.43|4447.03|3570
1632508200000|2021-09-24 18:30:00|4448.8|4448.4|4449.93|4449.53|4449.93|4449.53|4448.43|4448.03|5802
1632508500000|2021-09-24 18:35:00|4450.18|4449.78|4450.18|4449.78|4450.68|4450.28|4449.43|4449.03|4670
1632508800000|2021-09-24 18:40:00|4450.43|4450.03|4450.43|4450.03|4450.43|4450.03|4449.68|4449.28|3690
1632509100000|2021-09-24 18:45:00|4450.18|4449.78|4451.18|4450.78|4451.43|4451.03|4449.93|4449.53|5932
1632509400000|2021-09-24 18:50:00|4451.43|4451.03|4453.43|4453.03|4453.43|4453.03|4451.18|4450.78|6281
1632509700000|2021-09-24 18:55:00|4453.68|4453.28|4456.68|4456.28|4456.93|4456.53|4453.18|4452.78|10148
1632510000000|2021-09-24 19:00:00|4456.43|4456.03|4453.18|4452.78|4456.68|4456.28|4452.93|4452.53|11937
1632510300000|2021-09-24 19:05:00|4453.43|4453.03|4451.68|4451.28|4453.43|4453.03|4450.93|4450.53|8023
1632510600000|2021-09-24 19:10:00|4451.93|4451.53|4453.18|4452.78|4453.18|4452.78|4450.93|4450.53|7372
1632510900000|2021-09-24 19:15:00|4452.93|4452.53|4453.68|4453.28|4455.68|4455.28|4452.68|4452.28|8600
1632511200000|2021-09-24 19:20:00|4453.48|4453.08|4458.73|4458.33|4459.98|4459.58|4453.23|4452.83|16393
1632511500000|2021-09-24 19:25:00|4458.98|4458.58|4457.98|4457.58|4459.23|4458.83|4456.48|4456.08|8431
1632511800000|2021-09-24 19:30:00|4457.85|4457.45|4459.23|4458.83|4460.48|4460.08|4457.85|4457.45|8259
1632512100000|2021-09-24 19:35:00|4459.48|4459.08|4459.73|4459.33|4459.73|4459.33|4456.98|4456.58|10533
1632512400000|2021-09-24 19:40:00|4459.98|4459.58|4461.23|4460.83|4461.48|4461.08|4459.23|4458.83|9945
1632512700000|2021-09-24 19:45:00|4460.98|4460.58|4461.98|4461.58|4463.98|4463.58|4460.98|4460.58|16253
1632513000000|2021-09-24 19:50:00|4461.48|4461.08|4459.6|4459.2|4462.23|4461.83|4459.48|4459.08|21237
1632513300000|2021-09-24 19:55:00|4459.73|4459.33|4456.73|4456.33|4459.73|4459.33|4456.23|4455.83|69672
1632513600000|2021-09-24 20:00:00|4456.63|4456.23|4456.48|4455.88|4458.73|4458.13|4456.23|4455.63|24552
1632513900000|2021-09-24 20:05:00|4456.73|4456.13|4456.48|4455.88|4456.73|4456.13|4456.48|4455.88|4481
1632514200000|2021-09-24 20:10:00|4456.73|4456.13|4456.73|4456.13|4457.73|4457.13|4456.73|4456.13|5342
1632514500000|2021-09-24 20:15:00|4456.98|4456.38|4456.98|4456.38|4457.23|4456.63|4456.85|4456.25|1922
1632514800000|2021-09-24 20:20:00|4456.73|4456.13|4456.73|4456.13|4456.98|4456.38|4456.23|4455.63|2289
1632515100000|2021-09-24 20:25:00|4456.6|4456|4456.73|4456.13|4456.73|4456.13|4456.48|4455.88|309
1632515400000|2021-09-24 20:30:00|4456.98|4456.38|4456.98|4456.38|4456.98|4456.38|4456.48|4455.88|678
1632515700000|2021-09-24 20:35:00|4457.1|4456.5|4457.23|4456.63|4457.48|4456.88|4456.98|4456.38|706
1632516000000|2021-09-24 20:40:00|4457.35|4456.75|4457.23|4456.63|4457.48|4456.88|4456.98|4456.38|416
1632516300000|2021-09-24 20:45:00|4456.98|4456.38|4456.48|4455.88|4457.1|4456.5|4456.35|4455.75|930
1632516600000|2021-09-24 20:50:00|4456.73|4456.13|4456.73|4456.13|4456.73|4456.13|4456.73|4456.13|479
1632516900000|2021-09-24 20:55:00|4456.85|4456.25|4457.59|4456.09|4457.59|4456.63|4456.73|4456.09|1174
1632693600000|2021-09-26 22:00:00|4457.35|4456.75|4460.23|4459.63|4461.23|4460.63|4457.35|4456.75|1746
1632693900000|2021-09-26 22:05:00|4460.48|4459.88|4461.48|4460.88|4461.85|4461.25|4459.23|4458.63|1294
1632694200000|2021-09-26 22:10:00|4461.35|4460.75|4460.23|4459.63|4461.6|4461|4460.23|4459.63|1036
1632694500000|2021-09-26 22:15:00|4460.48|4459.88|4463.73|4463.13|4464.98|4464.38|4460.35|4459.75|2264
1632694800000|2021-09-26 22:20:00|4463.98|4463.38|4462.48|4461.88|4463.98|4463.38|4462.48|4461.88|738
1632695100000|2021-09-26 22:25:00|4462.73|4462.13|4462.98|4462.38|4462.98|4462.38|4461.48|4460.88|824
1632695400000|2021-09-26 22:30:00|4462.73|4462.13|4461.48|4460.88|4463.73|4463.13|4461.48|4460.88|515
1632695700000|2021-09-26 22:35:00|4461.73|4461.13|4461.98|4461.38|4462.6|4462|4461.48|4460.88|341
1632696000000|2021-09-26 22:40:00|4462.23|4461.63|4462.23|4461.63|4462.73|4462.13|4461.48|4460.88|379
1632696300000|2021-09-26 22:45:00|4462.1|4461.5|4462.98|4462.38|4462.98|4462.38|4461.48|4460.88|475
1632696600000|2021-09-26 22:50:00|4462.73|4462.13|4462.73|4462.13|4463.73|4463.13|4462.73|4462.13|387
1632696900000|2021-09-26 22:55:00|4462.85|4462.25|4462.73|4462.13|4463.23|4462.63|4462.48|4461.88|202
1632697200000|2021-09-26 23:00:00|4462.85|4462.25|4461.98|4461.38|4463.35|4462.75|4461.73|4461.13|521
1632697500000|2021-09-26 23:05:00|4462.1|4461.5|4462.48|4461.88|4462.73|4462.13|4461.48|4460.88|481
1632697800000|2021-09-26 23:10:00|4462.23|4461.63|4462.48|4461.88|4462.73|4462.13|4461.98|4461.38|221
1632698100000|2021-09-26 23:15:00|4462.35|4461.75|4461.73|4461.13|4462.48|4461.88|4461.73|4461.13|202
1632698400000|2021-09-26 23:20:00|4461.98|4461.38|4462.23|4461.63|4462.23|4461.63|4461.73|4461.13|235
1632698700000|2021-09-26 23:25:00|4461.98|4461.38|4461.48|4460.88|4462.23|4461.63|4461.48|4460.88|404
1632699000000|2021-09-26 23:30:00|4461.73|4461.13|4459.48|4458.88|4461.73|4461.13|4459.35|4458.75|897
1632699300000|2021-09-26 23:35:00|4459.35|4458.75|4459.73|4459.13|4460.1|4459.5|4458.98|4458.38|493
1632699600000|2021-09-26 23:40:00|4459.98|4459.38|4461.98|4461.38|4462.73|4462.13|4459.98|4459.38|678
1632699900000|2021-09-26 23:45:00|4462.1|4461.5|4462.23|4461.63|4463.1|4462.5|4461.98|4461.38|416
1632700200000|2021-09-26 23:50:00|4462.35|4461.75|4461.98|4461.38|4462.98|4462.38|4461.73|4461.13|525
1632700500000|2021-09-26 23:55:00|4462.1|4461.5|4463.23|4462.63|4463.73|4463.13|4462.1|4461.5|788
1632700800000|2021-09-27 00:00:00|4463.48|4462.88|4469.98|4469.38|4469.98|4469.38|4461.73|4461.13|4316
1632701100000|2021-09-27 00:05:00|4469.73|4469.13|4470.23|4469.63|4470.73|4470.13|4469.23|4468.63|1953
1632701400000|2021-09-27 00:10:00|4470.48|4469.88|4472.23|4471.63|4472.23|4471.63|4469.6|4469|1985
1632701700000|2021-09-27 00:15:00|4471.98|4471.38|4469.48|4468.88|4472.48|4471.88|4468.48|4467.88|3294
1632702000000|2021-09-27 00:20:00|4469.23|4468.63|4469.98|4469.38|4470.73|4470.13|4466.98|4466.38|1942
1632702300000|2021-09-27 00:25:00|4469.73|4469.13|4471.48|4470.88|4471.98|4471.38|4469.73|4469.13|1147
1632702600000|2021-09-27 00:30:00|4471.23|4470.63|4470.73|4470.13|4471.48|4470.88|4470.23|4469.63|650
1632702900000|2021-09-27 00:35:00|4470.48|4469.88|4470.48|4469.88|4471.23|4470.63|4469.73|4469.13|688
1632703200000|2021-09-27 00:40:00|4470.23|4469.63|4471.73|4471.13|4471.98|4471.38|4470.23|4469.63|642
1632703500000|2021-09-27 00:45:00|4471.48|4470.88|4472.48|4471.88|4473.23|4472.63|4471.48|4470.88|1695
1632703800000|2021-09-27 00:50:00|4472.73|4472.13|4472.48|4471.88|4473.73|4473.13|4472.23|4471.63|702
1632704100000|2021-09-27 00:55:00|4472.6|4472|4472.23|4471.63|4472.98|4472.38|4471.73|4471.13|538
1632704400000|2021-09-27 01:00:00|4472.48|4471.88|4472.73|4472.13|4473.23|4472.63|4472.23|4471.63|613
1632704700000|2021-09-27 01:05:00|4472.48|4471.88|4473.23|4472.63|4473.48|4472.88|4472.48|4471.88|657
1632705000000|2021-09-27 01:10:00|4473.48|4472.88|4472.48|4471.88|4473.48|4472.88|4472.48|4471.88|390
1632705300000|2021-09-27 01:15:00|4472.73|4472.13|4474.23|4473.63|4474.48|4473.88|4472.48|4471.88|1120
1632705600000|2021-09-27 01:20:00|4474.48|4473.88|4474.73|4474.13|4475.48|4474.88|4474.23|4473.63|902
1632705900000|2021-09-27 01:25:00|4474.6|4474|4474.73|4474.13|4474.73|4474.13|4473.73|4473.13|691
1632706200000|2021-09-27 01:30:00|4474.85|4474.25|4475.98|4475.38|4475.98|4475.38|4474.85|4474.25|1065
1632706500000|2021-09-27 01:35:00|4476.23|4475.63|4477.73|4477.13|4478.48|4477.88|4475.98|4475.38|2367
1632706800000|2021-09-27 01:40:00|4477.98|4477.38|4476.48|4475.88|4477.98|4477.38|4476.23|4475.63|862
1632707100000|2021-09-27 01:45:00|4476.73|4476.13|4476.73|4476.13|4477.48|4476.88|4476.1|4475.5|630
1632707400000|2021-09-27 01:50:00|4476.98|4476.38|4477.23|4476.63|4477.73|4477.13|4476.73|4476.13|522
1632707700000|2021-09-27 01:55:00|4477.1|4476.5|4477.48|4476.88|4477.73|4477.13|4476.98|4476.38|499
1632708000000|2021-09-27 02:00:00|4477.73|4477.13|4477.73|4477.13|4477.73|4477.13|4476.98|4476.38|392
1632708300000|2021-09-27 02:05:00|4477.98|4477.38|4477.73|4477.13|4478.48|4477.88|4477.48|4476.88|680
1632708600000|2021-09-27 02:10:00|4477.48|4476.88|4476.98|4476.38|4477.6|4477|4476.48|4475.88|539
1632708900000|2021-09-27 02:15:00|4477.23|4476.63|4476.98|4476.38|4477.48|4476.88|4476.48|4475.88|598
1632709200000|2021-09-27 02:20:00|4476.85|4476.25|4477.98|4477.38|4478.48|4477.88|4476.48|4475.88|877
1632709500000|2021-09-27 02:25:00|4477.85|4477.25|4476.48|4475.88|4477.85|4477.25|4476.48|4475.88|594
1632709800000|2021-09-27 02:30:00|4476.73|4476.13|4475.98|4475.38|4477.23|4476.63|4475.98|4475.38|719
1632710100000|2021-09-27 02:35:00|4476.23|4475.63|4476.48|4475.88|4476.98|4476.38|4476.23|4475.63|349
1632710400000|2021-09-27 02:40:00|4476.6|4476|4477.73|4477.13|4478.23|4477.63|4476.48|4475.88|576
1632710700000|2021-09-27 02:45:00|4477.48|4476.88|4478.23|4477.63|4478.48|4477.88|4477.23|4476.63|372
1632711000000|2021-09-27 02:50:00|4477.98|4477.38|4477.98|4477.38|4478.1|4477.5|4477.48|4476.88|258
1632711300000|2021-09-27 02:55:00|4477.73|4477.13|4476.73|4476.13|4477.73|4477.13|4476.48|4475.88|314
1632711600000|2021-09-27 03:00:00|4476.48|4475.88|4476.98|4476.38|4477.73|4477.13|4476.48|4475.88|265
1632711900000|2021-09-27 03:05:00|4477.23|4476.63|4476.98|4476.38|4477.23|4476.63|4476.73|4476.13|217
1632712200000|2021-09-27 03:10:00|4476.85|4476.25|4476.48|4475.88|4477.23|4476.63|4476.23|4475.63|343
1632712500000|2021-09-27 03:15:00|4476.73|4476.13|4475.98|4475.38|4476.73|4476.13|4475.98|4475.38|234
1632712800000|2021-09-27 03:20:00|4475.85|4475.25|4475.73|4475.13|4476.48|4475.88|4475.48|4474.88|409
1632713100000|2021-09-27 03:25:00|4475.85|4475.25|4474.98|4474.38|4476.23|4475.63|4474.98|4474.38|330
1632713400000|2021-09-27 03:30:00|4475.1|4474.5|4474.48|4473.88|4475.48|4474.88|4474.35|4473.75|568
1632713700000|2021-09-27 03:35:00|4474.35|4473.75|4474.98|4474.38|4475.35|4474.75|4474.23|4473.63|387
1632714000000|2021-09-27 03:40:00|4474.73|4474.13|4474.48|4473.88|4474.73|4474.13|4473.73|4473.13|472
1632714300000|2021-09-27 03:45:00|4474.6|4474|4473.73|4473.13|4474.73|4474.13|4473.48|4472.88|386
1632714600000|2021-09-27 03:50:00|4473.48|4472.88|4473.48|4472.88|4473.73|4473.13|4472.73|4472.13|583
1632714900000|2021-09-27 03:55:00|4473.6|4473|4472.98|4472.38|4473.73|4473.13|4471.73|4471.13|678
1632715200000|2021-09-27 04:00:00|4472.73|4472.13|4473.48|4472.88|4473.73|4473.13|4472.73|4472.13|226
1632715500000|2021-09-27 04:05:00|4473.73|4473.13|4473.73|4473.13|4473.73|4473.13|4473.48|4472.88|177
1632715800000|2021-09-27 04:10:00|4473.85|4473.25|4472.98|4472.38|4473.85|4473.25|4472.98|4472.38|250
1632716100000|2021-09-27 04:15:00|4472.85|4472.25|4472.98|4472.38|4473.23|4472.63|4472.73|4472.13|215
1632716400000|2021-09-27 04:20:00|4473.23|4472.63|4473.48|4472.88|4473.48|4472.88|4472.98|4472.38|94
1632716700000|2021-09-27 04:25:00|4473.23|4472.63|4473.48|4472.88|4473.73|4473.13|4473.23|4472.63|122
1632717000000|2021-09-27 04:30:00|4473.73|4473.13|4473.23|4472.63|4473.73|4473.13|4473.23|4472.63|196
1632717300000|2021-09-27 04:35:00|4473.48|4472.88|4472.98|4472.38|4473.48|4472.88|4472.73|4472.13|216
1632717600000|2021-09-27 04:40:00|4472.73|4472.13|4472.98|4472.38|4472.98|4472.38|4472.48|4471.88|210
1632717900000|2021-09-27 04:45:00|4472.85|4472.25|4472.23|4471.63|4472.85|4472.25|4472.23|4471.63|217
1632718200000|2021-09-27 04:50:00|4471.98|4471.38|4472.98|4472.38|4473.1|4472.5|4471.73|4471.13|331
1632718500000|2021-09-27 04:55:00|4472.73|4472.13|4472.98|4472.38|4472.98|4472.38|4472.23|4471.63|197
1632718800000|2021-09-27 05:00:00|4472.73|4472.13|4473.98|4473.38|4473.98|4473.38|4471.23|4470.63|1086
1632719100000|2021-09-27 05:05:00|4473.73|4473.13|4472.48|4471.88|4473.98|4473.38|4472.23|4471.63|327
1632719400000|2021-09-27 05:10:00|4472.73|4472.13|4473.73|4473.13|4473.73|4473.13|4472.23|4471.63|362
1632719700000|2021-09-27 05:15:00|4473.98|4473.38|4474.23|4473.63|4474.23|4473.63|4473.23|4472.63|217
1632720000000|2021-09-27 05:20:00|4473.98|4473.38|4473.98|4473.38|4474.23|4473.63|4473.73|4473.13|323
1632720300000|2021-09-27 05:25:00|4473.73|4473.13|4473.98|4473.38|4474.23|4473.63|4473.73|4473.13|152
1632720600000|2021-09-27 05:30:00|4474.1|4473.5|4473.73|4473.13|4474.48|4473.88|4473.23|4472.63|341
1632720900000|2021-09-27 05:35:00|4473.98|4473.38|4473.48|4472.88|4473.98|4473.38|4473.23|4472.63|238
1632721200000|2021-09-27 05:40:00|4473.6|4473|4476.23|4475.63|4476.48|4475.88|4473.6|4473|726
1632721500000|2021-09-27 05:45:00|4476.48|4475.88|4477.73|4477.13|4477.73|4477.13|4475.73|4475.13|839
1632721800000|2021-09-27 05:50:00|4477.48|4476.88|4478.98|4478.38|4479.23|4478.63|4476.98|4476.38|1226
1632722100000|2021-09-27 05:55:00|4479.23|4478.63|4480.48|4479.88|4480.48|4479.88|4478.98|4478.38|1780
1632722400000|2021-09-27 06:00:00|4480.98|4480.38|4480.48|4479.88|4481.98|4481.38|4479.98|4479.38|2227
1632722700000|2021-09-27 06:05:00|4480.73|4480.13|4480.73|4480.13|4480.98|4480.38|4478.98|4478.38|1294
1632723000000|2021-09-27 06:10:00|4480.98|4480.38|4478.98|4478.38|4482.98|4482.38|4478.73|4478.13|1569
1632723300000|2021-09-27 06:15:00|4478.73|4478.13|4479.73|4479.13|4480.98|4480.38|4478.73|4478.13|955
1632723600000|2021-09-27 06:20:00|4479.98|4479.38|4478.1|4477.5|4479.98|4479.38|4478.1|4477.5|774
1632723900000|2021-09-27 06:25:00|4478.23|4477.63|4477.48|4476.88|4478.73|4478.13|4477.23|4476.63|572
1632724200000|2021-09-27 06:30:00|4477.6|4477|4475.23|4474.63|4477.98|4477.38|4475.23|4474.63|948
1632724500000|2021-09-27 06:35:00|4475.48|4474.88|4476.23|4475.63|4476.73|4476.13|4474.98|4474.38|760
1632724800000|2021-09-27 06:40:00|4476.48|4475.88|4475.98|4475.38|4476.98|4476.38|4475.73|4475.13|614
1632725100000|2021-09-27 06:45:00|4475.73|4475.13|4475.73|4475.13|4476.73|4476.13|4475.73|4475.13|784
1632725400000|2021-09-27 06:50:00|4475.98|4475.38|4476.23|4475.63|4476.48|4475.88|4475.48|4474.88|410
1632725700000|2021-09-27 06:55:00|4476.1|4475.5|4475.98|4475.38|4476.73|4476.13|4475.73|4475.13|570
1632726000000|2021-09-27 07:00:00|4476.23|4475.63|4473.73|4473.13|4477.23|4476.63|4473.73|4473.13|2982
1632726300000|2021-09-27 07:05:00|4473.98|4473.38|4472.73|4472.13|4474.73|4474.13|4471.98|4471.38|1644
1632726600000|2021-09-27 07:10:00|4472.48|4471.88|4472.48|4471.88|4472.98|4472.38|4471.73|4471.13|1638
1632726900000|2021-09-27 07:15:00|4472.73|4472.13|4473.23|4472.63|4473.73|4473.13|4472.6|4472|940
1632727200000|2021-09-27 07:20:00|4473.48|4472.88|4473.23|4472.63|4473.48|4472.88|4471.73|4471.13|1069
1632727500000|2021-09-27 07:25:00|4473.48|4472.88|4471.73|4471.13|4473.48|4472.88|4471.48|4470.88|1123
1632727800000|2021-09-27 07:30:00|4471.98|4471.38|4470.98|4470.38|4471.98|4471.38|4470.48|4469.88|1731
1632728100000|2021-09-27 07:35:00|4471.23|4470.63|4470.23|4469.63|4471.23|4470.63|4470.23|4469.63|812
1632728400000|2021-09-27 07:40:00|4469.98|4469.38|4470.98|4470.38|4471.23|4470.63|4469.23|4468.63|1239
1632728700000|2021-09-27 07:45:00|4471.1|4470.5|4469.73|4469.13|4471.48|4470.88|4469.73|4469.13|996
1632729000000|2021-09-27 07:50:00|4469.98|4469.38|4468.98|4468.38|4469.98|4469.38|4468.73|4468.13|1097
1632729300000|2021-09-27 07:55:00|4469.1|4468.5|4468.23|4467.63|4469.48|4468.88|4468.23|4467.63|715
1632729600000|2021-09-27 08:00:00|4467.98|4467.38|4467.48|4466.88|4468.48|4467.88|4467.23|4466.63|1617
1632729900000|2021-09-27 08:05:00|4467.35|4466.75|4468.48|4467.88|4469.73|4469.13|4467.23|4466.63|1180
1632730200000|2021-09-27 08:10:00|4468.23|4467.63|4468.23|4467.63|4468.73|4468.13|4466.98|4466.38|805
1632730500000|2021-09-27 08:15:00|4467.98|4467.38|4468.23|4467.63|4468.73|4468.13|4467.73|4467.13|936
1632730800000|2021-09-27 08:20:00|4468.1|4467.5|4467.98|4467.38|4468.73|4468.13|4466.73|4466.13|1063
1632731100000|2021-09-27 08:25:00|4468.1|4467.5|4468.48|4467.88|4469.48|4468.88|4467.48|4466.88|872
1632731400000|2021-09-27 08:30:00|4468.23|4467.63|4468.48|4467.88|4468.98|4468.38|4467.98|4467.38|505
1632731700000|2021-09-27 08:35:00|4468.35|4467.75|4468.98|4468.38|4469.23|4468.63|4467.73|4467.13|552
1632732000000|2021-09-27 08:40:00|4468.73|4468.13|4468.98|4468.38|4469.23|4468.63|4468.73|4468.13|454
1632732300000|2021-09-27 08:45:00|4468.73|4468.13|4468.73|4468.13|4469.23|4468.63|4467.6|4467|624
1632732600000|2021-09-27 08:50:00|4468.85|4468.25|4469.48|4468.88|4469.73|4469.13|4468.23|4467.63|582
1632732900000|2021-09-27 08:55:00|4469.6|4469|4468.98|4468.38|4469.73|4469.13|4468.85|4468.25|531
1632733200000|2021-09-27 09:00:00|4468.73|4468.13|4470.48|4469.88|4471.23|4470.63|4468.73|4468.13|1475
1632733500000|2021-09-27 09:05:00|4470.73|4470.13|4471.73|4471.13|4471.73|4471.13|4470.35|4469.75|787
1632733800000|2021-09-27 09:10:00|4471.48|4470.88|4472.23|4471.63|4472.48|4471.88|4471.23|4470.63|1019
1632734100000|2021-09-27 09:15:00|4472.35|4471.75|4471.48|4470.88|4472.48|4471.88|4471.35|4470.75|587
1632734400000|2021-09-27 09:20:00|4471.73|4471.13|4471.73|4471.13|4471.73|4471.13|4470.6|4470|675
1632734700000|2021-09-27 09:25:00|4471.6|4471|4468.23|4467.63|4471.98|4471.38|4468.1|4467.5|1516
1632735000000|2021-09-27 09:30:00|4467.98|4467.38|4464.23|4463.63|4469.23|4468.63|4464.23|4463.63|3920
1632735300000|2021-09-27 09:35:00|4464.35|4463.75|4465.23|4464.63|4466.73|4466.13|4461.73|4461.13|3562
1632735600000|2021-09-27 09:40:00|4465.35|4464.75|4462.98|4462.38|4465.48|4464.88|4462.98|4462.38|1130
1632735900000|2021-09-27 09:45:00|4462.73|4462.13|4464.48|4463.88|4464.98|4464.38|4462.23|4461.63|1544
1632736200000|2021-09-27 09:50:00|4464.35|4463.75|4461.23|4460.63|4464.73|4464.13|4460.73|4460.13|2114
1632736500000|2021-09-27 09:55:00|4460.73|4460.13|4459.73|4459.13|4462.48|4461.88|4459.73|4459.13|2386
1632736800000|2021-09-27 10:00:00|4458.98|4458.38|4458.73|4458.13|4458.98|4458.38|4457.23|4456.63|2816
1632737100000|2021-09-27 10:05:00|4458.48|4457.88|4460.48|4459.88|4460.48|4459.88|4457.98|4457.38|1985
1632737400000|2021-09-27 10:10:00|4460.73|4460.13|4461.48|4460.88|4461.73|4461.13|4459.98|4459.38|1411
1632737700000|2021-09-27 10:15:00|4461.23|4460.63|4460.35|4459.75|4461.98|4461.38|4460.35|4459.75|1019
1632738000000|2021-09-27 10:20:00|4460.23|4459.63|4458.73|4458.13|4460.98|4460.38|4457.73|4457.13|1705
1632738300000|2021-09-27 10:25:00|4458.6|4458|4459.23|4458.63|4459.98|4459.38|4458.48|4457.88|755
1632738600000|2021-09-27 10:30:00|4459.1|4458.5|4458.98|4458.38|4459.98|4459.38|4458.73|4458.13|1113
1632738900000|2021-09-27 10:35:00|4458.73|4458.13|4458.23|4457.63|4459.48|4458.88|4457.85|4457.25|792
1632739200000|2021-09-27 10:40:00|4458.48|4457.88|4457.48|4456.88|4458.98|4458.38|4457.48|4456.88|904
1632739500000|2021-09-27 10:45:00|4457.73|4457.13|4454.98|4454.38|4458.23|4457.63|4454.48|4453.88|2346
1632739800000|2021-09-27 10:50:00|4454.73|4454.13|4454.73|4454.13|4456.73|4456.13|4453.73|4453.13|2343
1632740100000|2021-09-27 10:55:00|4454.35|4453.75|4452.48|4451.88|4454.73|4454.13|4452.23|4451.63|3397
1632740400000|2021-09-27 11:00:00|4452.23|4451.63|4454.1|4453.5|4454.98|4454.38|4452.23|4451.63|1838
1632740700000|2021-09-27 11:05:00|4453.98|4453.38|4449.35|4448.75|4453.98|4453.38|4448.98|4448.38|4277
1632741000000|2021-09-27 11:10:00|4449.73|4449.13|4452.48|4451.88|4453.23|4452.63|4449.6|4449|3161
1632741300000|2021-09-27 11:15:00|4452.23|4451.63|4453.98|4453.38|4454.35|4453.75|4450.73|4450.13|3275
1632741600000|2021-09-27 11:20:00|4453.48|4452.88|4451.98|4451.38|4453.73|4453.13|4451.73|4451.13|1690
1632741900000|2021-09-27 11:25:00|4451.85|4451.25|4451.73|4451.13|4452.73|4452.13|4451.23|4450.63|1671
1632742200000|2021-09-27 11:30:00|4451.98|4451.38|4453.73|4453.13|4454.23|4453.63|4451.23|4450.63|2705
1632742500000|2021-09-27 11:35:00|4453.98|4453.38|4452.98|4452.38|4454.23|4453.63|4451.98|4451.38|1638
1632742800000|2021-09-27 11:40:00|4452.73|4452.13|4453.73|4453.13|4453.73|4453.13|4452.23|4451.63|1116
1632743100000|2021-09-27 11:45:00|4453.48|4452.88|4453.23|4452.63|4453.98|4453.38|4452.98|4452.38|2372
1632743400000|2021-09-27 11:50:00|4453.48|4452.88|4452.73|4452.13|4453.48|4452.88|4452.73|4452.13|1119
1632743700000|2021-09-27 11:55:00|4452.6|4452|4451.98|4451.38|4452.98|4452.38|4451.48|4450.88|2213
1632744000000|2021-09-27 12:00:00|4451.73|4451.13|4448.73|4448.13|4451.73|4451.13|4447.48|4446.88|5523
1632744300000|2021-09-27 12:05:00|4448.98|4448.38|4448.48|4447.88|4449.98|4449.38|4448.23|4447.63|3908
1632744600000|2021-09-27 12:10:00|4448.73|4448.13|4445.73|4445.13|4448.98|4448.38|4443.98|4443.38|6369
1632744900000|2021-09-27 12:15:00|4445.48|4444.88|4444.48|4443.88|4446.23|4445.63|4443.48|4442.88|4084
1632745200000|2021-09-27 12:20:00|4444.73|4444.13|4443.73|4443.13|4445.73|4445.13|4440.73|4440.13|5394
1632745500000|2021-09-27 12:25:00|4443.98|4443.38|4442.23|4441.63|4443.98|4443.38|4440.73|4440.13|3276
1632745800000|2021-09-27 12:30:00|4442.48|4441.88|4442.48|4441.88|4443.48|4442.88|4438.98|4438.38|6624
1632746100000|2021-09-27 12:35:00|4441.73|4441.13|4444.48|4443.88|4445.73|4445.13|4438.73|4438.13|7681
1632746400000|2021-09-27 12:40:00|4444.73|4444.13|4447.23|4446.63|4447.73|4447.13|4443.73|4443.13|5036
1632746700000|2021-09-27 12:45:00|4447.1|4446.5|4447.73|4447.13|4449.73|4449.13|4446.73|4446.13|5271
1632747000000|2021-09-27 12:50:00|4447.98|4447.38|4448.48|4447.88|4449.73|4449.13|4447.73|4447.13|2726
1632747300000|2021-09-27 12:55:00|4448.23|4447.63|4446.48|4445.88|4448.48|4447.88|4445.23|4444.63|3774
1632747600000|2021-09-27 13:00:00|4446.73|4446.13|4444.48|4443.88|4446.73|4446.13|4442.98|4442.38|4194
1632747900000|2021-09-27 13:05:00|4444.73|4444.13|4442.98|4442.38|4444.73|4444.13|4441.73|4441.13|3869
1632748200000|2021-09-27 13:10:00|4442.73|4442.13|4445.98|4445.38|4445.98|4445.38|4442.23|4441.63|2284
1632748500000|2021-09-27 13:15:00|4445.73|4445.13|4444.23|4443.63|4446.48|4445.88|4443.23|4442.63|3204
1632748800000|2021-09-27 13:20:00|4444.48|4443.88|4445.48|4444.88|4445.48|4444.88|4442.48|4441.88|3082
1632749100000|2021-09-27 13:25:00|4445.23|4444.63|4444.98|4444.38|4447.23|4446.63|4444.23|4443.63|7242
1632749400000|2021-09-27 13:30:00|4444.88|4444.48|4443.38|4442.98|4449.63|4449.23|4442.13|4441.73|43227
1632749700000|2021-09-27 13:35:00|4443.13|4442.73|4440.88|4440.48|4445.38|4444.98|4438.13|4437.73|29662
1632750000000|2021-09-27 13:40:00|4441.13|4440.73|4442|4441.6|4443.88|4443.48|4436.13|4435.73|32243
1632750300000|2021-09-27 13:45:00|4441.88|4441.48|4446.13|4445.73|4448.38|4447.98|4439.88|4439.48|27557
1632750600000|2021-09-27 13:50:00|4445.88|4445.48|4443.38|4442.98|4446.13|4445.73|4441.63|4441.23|22119
1632750900000|2021-09-27 13:55:00|4443.63|4443.23|4445.88|4445.48|4449.13|4448.73|4441.38|4440.98|19935
1632751200000|2021-09-27 14:00:00|4445.63|4445.23|4445.63|4445.23|4447.63|4447.23|4441.38|4440.98|20111
1632751500000|2021-09-27 14:05:00|4445.38|4444.98|4448.63|4448.23|4451.38|4450.98|4444.13|4443.73|22403
1632751800000|2021-09-27 14:10:00|4448.88|4448.48|4450.88|4450.48|4451.63|4451.23|4446.88|4446.48|13652
1632752100000|2021-09-27 14:15:00|4450.63|4450.23|4452.63|4452.23|4452.88|4452.48|4450.13|4449.73|15880
1632752400000|2021-09-27 14:20:00|4452.88|4452.48|4452.63|4452.23|4454.13|4453.73|4451.13|4450.73|21934
1632752700000|2021-09-27 14:25:00|4452.88|4452.48|4455.13|4454.73|4455.13|4454.73|4451.13|4450.73|13643
1632753000000|2021-09-27 14:30:00|4455|4454.6|4456.38|4455.98|4457.38|4456.98|4454.13|4453.73|15447
1632753300000|2021-09-27 14:35:00|4456.63|4456.23|4455.38|4454.98|4456.88|4456.48|4453.38|4452.98|13062
1632753600000|2021-09-27 14:40:00|4455.63|4455.23|4455.13|4454.73|4456.88|4456.48|4454.38|4453.98|7532
1632753900000|2021-09-27 14:45:00|4455.38|4454.98|4455.38|4454.98|4457.38|4456.98|4453.13|4452.73|12605
1632754200000|2021-09-27 14:50:00|4455.13|4454.73|4451.38|4450.98|4455.38|4454.98|4450.88|4450.48|11341
1632754500000|2021-09-27 14:55:00|4451.13|4450.73|4449.13|4448.73|4451.38|4450.98|4448.63|4448.23|14002
1632754800000|2021-09-27 15:00:00|4448.88|4448.48|4455.38|4454.98|4455.38|4454.98|4448.63|4448.23|14170
1632755100000|2021-09-27 15:05:00|4455.13|4454.73|4449.63|4449.23|4455.13|4454.73|4449.63|4449.23|12309
1632755400000|2021-09-27 15:10:00|4449.88|4449.48|4451.13|4450.73|4452.38|4451.98|4448.63|4448.23|11437
1632755700000|2021-09-27 15:15:00|4450.88|4450.48|4450.38|4449.98|4452.88|4452.48|4449.88|4449.48|8665
1632756000000|2021-09-27 15:20:00|4450.13|4449.73|4449.38|4448.98|4450.88|4450.48|4448.63|4448.23|9663
1632756300000|2021-09-27 15:25:00|4449|4448.6|4447.63|4447.23|4449.38|4448.98|4445.88|4445.48|25897
1632756600000|2021-09-27 15:30:00|4447.88|4447.48|4447.38|4446.98|4448.88|4448.48|4446.38|4445.98|14786
1632756900000|2021-09-27 15:35:00|4447.63|4447.23|4446.88|4446.48|4449.38|4448.98|4445.88|4445.48|12081
1632757200000|2021-09-27 15:40:00|4446.63|4446.23|4444.38|4443.98|4446.88|4446.48|4442.63|4442.23|14875
1632757500000|2021-09-27 15:45:00|4443.63|4443.23|4443.63|4443.23|4444.13|4443.73|4440.13|4439.73|17084
1632757800000|2021-09-27 15:50:00|4443.38|4442.98|4442.38|4441.98|4444.38|4443.98|4442.13|4441.73|10805
1632758100000|2021-09-27 15:55:00|4442.25|4441.85|4444.38|4443.98|4444.88|4444.48|4441.88|4441.48|11161
1632758400000|2021-09-27 16:00:00|4444.13|4443.73|4443.88|4443.48|4445.13|4444.73|4441.13|4440.73|12116
1632758700000|2021-09-27 16:05:00|4444.13|4443.73|4445.38|4444.98|4446.13|4445.73|4444.13|4443.73|10155
1632759000000|2021-09-27 16:10:00|4445.63|4445.23|4446.63|4446.23|4446.88|4446.48|4445.38|4444.98|9113
1632759300000|2021-09-27 16:15:00|4446.13|4445.73|4448.88|4448.48|4450.13|4449.73|4445.88|4445.48|10907
1632759600000|2021-09-27 16:20:00|4448.63|4448.23|4448.88|4448.48|4449.38|4448.98|4447.88|4447.48|5883
1632759900000|2021-09-27 16:25:00|4449.13|4448.73|4447.63|4447.23|4449.13|4448.73|4447.38|4446.98|5805
1632760200000|2021-09-27 16:30:00|4447.38|4446.98|4444.88|4444.48|4447.63|4447.23|4444.88|4444.48|10237
1632760500000|2021-09-27 16:35:00|4444.63|4444.23|4444.38|4443.98|4444.88|4444.48|4443.38|4442.98|6009
1632760800000|2021-09-27 16:40:00|4444.23|4443.83|4444.98|4444.58|4445.23|4444.83|4442.98|4442.58|5657
1632761100000|2021-09-27 16:45:00|4444.73|4444.33|4439.23|4438.83|4444.73|4444.33|4438.98|4438.58|11075
1632761400000|2021-09-27 16:50:00|4438.98|4438.58|4439.48|4439.08|4440.73|4440.33|4437.73|4437.33|9779
1632761700000|2021-09-27 16:55:00|4439.23|4438.83|4440.23|4439.83|4440.98|4440.58|4438.48|4438.08|6538
1632762000000|2021-09-27 17:00:00|4439.98|4439.58|4442.23|4441.83|4443.23|4442.83|4438.23|4437.83|13047
1632762300000|2021-09-27 17:05:00|4442.48|4442.08|4444.48|4444.08|4444.73|4444.33|4442.48|4442.08|8438
1632762600000|2021-09-27 17:10:00|4444.35|4443.95|4443.98|4443.58|4444.98|4444.58|4442.23|4441.83|7111
1632762900000|2021-09-27 17:15:00|4443.73|4443.33|4447.98|4447.58|4448.48|4448.08|4443.73|4443.33|8521
1632763200000|2021-09-27 17:20:00|4447.73|4447.33|4447.73|4447.33|4448.48|4448.08|4446.98|4446.58|6045
1632763500000|2021-09-27 17:25:00|4447.98|4447.58|4447.73|4447.33|4447.98|4447.58|4446.73|4446.33|5069
1632763800000|2021-09-27 17:30:00|4447.48|4447.08|4446.23|4445.83|4447.98|4447.58|4445.73|4445.33|5017
1632764100000|2021-09-27 17:35:00|4446.35|4445.95|4446.23|4445.83|4447.73|4447.33|4444.48|4444.08|8298
1632764400000|2021-09-27 17:40:00|4446.48|4446.08|4445.23|4444.83|4447.23|4446.83|4445.23|4444.83|3907
1632764700000|2021-09-27 17:45:00|4445.48|4445.08|4448.23|4447.83|4448.23|4447.83|4444.73|4444.33|4890
1632765000000|2021-09-27 17:50:00|4447.98|4447.58|4449.23|4448.83|4449.48|4449.08|4446.98|4446.58|5768
1632765300000|2021-09-27 17:55:00|4448.98|4448.58|4450.73|4450.33|4450.98|4450.58|4448.98|4448.58|5520
1632765600000|2021-09-27 18:00:00|4450.98|4450.58|4450.73|4450.33|4452.48|4452.08|4450.48|4450.08|7863
1632765900000|2021-09-27 18:05:00|4450.98|4450.58|4451.73|4451.33|4452.23|4451.83|4450.98|4450.58|4344
1632766200000|2021-09-27 18:10:00|4451.98|4451.58|4451.73|4451.33|4451.98|4451.58|4449.48|4449.08|5430
1632766500000|2021-09-27 18:15:00|4451.98|4451.58|4453.98|4453.58|4453.98|4453.58|4451.48|4451.08|5935
1632766800000|2021-09-27 18:20:00|4453.73|4453.33|4451.48|4451.08|4453.98|4453.58|4451.48|4451.08|5955
1632767100000|2021-09-27 18:25:00|4451.6|4451.2|4453.48|4453.08|4453.48|4453.08|4450.98|4450.58|4823
1632767400000|2021-09-27 18:30:00|4453.23|4452.83|4451.48|4451.08|4453.73|4453.33|4450.48|4450.08|6357
1632767700000|2021-09-27 18:35:00|4451.23|4450.83|4449.73|4449.33|4451.35|4450.95|4448.98|4448.58|6021
1632768000000|2021-09-27 18:40:00|4449.98|4449.58|4451.73|4451.33|4451.98|4451.58|4449.73|4449.33|7179
1632768300000|2021-09-27 18:45:00|4451.98|4451.58|4449.73|4449.33|4452.98|4452.58|4449.73|4449.33|5749
1632768600000|2021-09-27 18:50:00|4449.48|4449.08|4449.73|4449.33|4450.48|4450.08|4449.23|4448.83|3976
1632768900000|2021-09-27 18:55:00|4449.98|4449.58|4449.23|4448.83|4451.48|4451.08|4448.48|4448.08|6588
1632769200000|2021-09-27 19:00:00|4448.98|4448.58|4447.98|4447.58|4450.73|4450.33|4447.73|4447.33|7597
1632769500000|2021-09-27 19:05:00|4447.73|4447.33|4450.48|4450.08|4450.48|4450.08|4447.48|4447.08|6872
1632769800000|2021-09-27 19:10:00|4450.23|4449.83|4453.6|4453.2|4453.73|4453.33|4450.23|4449.83|8913
1632770100000|2021-09-27 19:15:00|4453.48|4453.08|4452.98|4452.58|4453.73|4453.33|4451.73|4451.33|6486
1632770400000|2021-09-27 19:20:00|4453.05|4452.65|4451.05|4450.65|4454.05|4453.65|4450.8|4450.4|8002
1632770700000|2021-09-27 19:25:00|4450.92|4450.52|4449.55|4449.15|4451.05|4450.65|4449.3|4448.9|6792
1632771000000|2021-09-27 19:30:00|4449.8|4449.4|4449.05|4448.65|4451.8|4451.4|4448.67|4448.27|9447
1632771300000|2021-09-27 19:35:00|4448.8|4448.4|4449.55|4449.15|4451.05|4450.65|4448.3|4447.9|7510
1632771600000|2021-09-27 19:40:00|4449.8|4449.4|4450.3|4449.9|4450.8|4450.4|4447.8|4447.4|9571
1632771900000|2021-09-27 19:45:00|4450.05|4449.65|4446.3|4445.9|4450.55|4450.15|4446.05|4445.65|11646
1632772200000|2021-09-27 19:50:00|4446.05|4445.65|4442.05|4441.65|4446.8|4446.4|4441.55|4441.15|28432
1632772500000|2021-09-27 19:55:00|4442.3|4441.9|4444.55|4444.15|4444.8|4444.4|4440.8|4440.4|64112
1632772800000|2021-09-27 20:00:00|4444.32|4443.92|4441.17|4440.57|4444.42|4443.92|4439.42|4438.82|27920
1632773100000|2021-09-27 20:05:00|4440.92|4440.32|4442.17|4441.57|4442.42|4441.82|4439.92|4439.32|7850
1632773400000|2021-09-27 20:10:00|4442.42|4441.82|4442.92|4442.32|4443.67|4443.07|4441.67|4441.07|6825
1632773700000|2021-09-27 20:15:00|4442.67|4442.07|4440.92|4440.32|4442.67|4442.07|4440.92|4440.32|864
1632774000000|2021-09-27 20:20:00|4440.67|4440.07|4440.42|4439.82|4441.17|4440.57|4440.42|4439.82|597
1632774300000|2021-09-27 20:25:00|4440.54|4439.94|4441.17|4440.57|4441.42|4440.82|4440.42|4439.82|450
1632774600000|2021-09-27 20:30:00|4441.04|4440.44|4441.67|4441.07|4441.67|4441.07|4440.92|4440.32|645
1632774900000|2021-09-27 20:35:00|4441.54|4440.94|4441.42|4440.82|4441.92|4441.32|4441.42|4440.82|429
1632775200000|2021-09-27 20:40:00|4441.17|4440.57|4441.17|4440.57|4441.17|4440.57|4440.17|4439.57|593
1632775500000|2021-09-27 20:45:00|4440.92|4440.32|4441.42|4440.82|4441.67|4441.07|4440.17|4439.57|1025
1632775800000|2021-09-27 20:50:00|4441.17|4440.57|4440.17|4439.57|4441.29|4440.69|4439.67|4439.07|752
1632776100000|2021-09-27 20:55:00|4440.67|4440.07|4440.77|4439.27|4441.67|4441.07|4439.79|4439.19|1017
1632776400000|2021-09-27 21:00:00|4440.87|4439.37|4441.16|4439.66|4441.16|4439.66|4440.69|4439.19|0
1632776700000|2021-09-27 21:05:00|4441.31|4439.81|4440.69|4439.19|4441.45|4439.95|4440.69|4439.19|0
1632777000000|2021-09-27 21:10:00|4440.77|4439.27|4439.96|4438.46|4440.83|4439.33|4439.96|4438.46|0
1632777300000|2021-09-27 21:15:00|4440.25|4438.75|4440.62|4439.12|4440.62|4439.12|4440.07|4438.57|0
1632777600000|2021-09-27 21:20:00|4440.73|4439.23|4440.9|4439.4|4440.94|4439.44|4440.66|4439.16|0
1632777900000|2021-09-27 21:25:00|4440.8|4439.3|4440.63|4439.13|4440.98|4439.48|4440.63|4439.13|0
1632778200000|2021-09-27 21:30:00|4440.67|4439.17|4440.49|4438.99|4440.67|4439.17|4440.46|4438.96|0
1632778500000|2021-09-27 21:35:00|4440.42|4438.92|4439.98|4438.48|4440.6|4439.1|4439.98|4438.48|0
1632778800000|2021-09-27 21:40:00|4440.02|4438.52|4440.27|4438.77|4440.31|4438.81|4439.94|4438.44|0
1632779100000|2021-09-27 21:45:00|4440.24|4438.74|4440.24|4438.74|4440.27|4438.77|4440.24|4438.74|0
1632779400000|2021-09-27 21:50:00|4440.27|4438.77|4440.53|4439.03|4440.53|4439.03|4440.24|4438.74|0
1632779700000|2021-09-27 21:55:00|4440.57|4439.07|4440.57|4439.07|4440.57|4439.07|4440.42|4438.92|0
1632780000000|2021-09-27 22:00:00|4440.54|4439.94|4441.42|4440.82|4442.67|4442.07|4440.42|4439.82|1240
1632780300000|2021-09-27 22:05:00|4441.67|4441.07|4441.17|4440.57|4441.67|4441.07|4440.42|4439.82|323
1632780600000|2021-09-27 22:10:00|4441.42|4440.82|4441.67|4441.07|4442.67|4442.07|4441.42|4440.82|303
1632780900000|2021-09-27 22:15:00|4441.79|4441.19|4442.17|4441.57|4442.42|4441.82|4441.67|4441.07|208
1632781200000|2021-09-27 22:20:00|4442.42|4441.82|4441.42|4440.82|4442.42|4441.82|4440.92|4440.32|222
1632781500000|2021-09-27 22:25:00|4441.54|4440.94|4441.42|4440.82|4441.67|4441.07|4440.92|4440.32|208
1632781800000|2021-09-27 22:30:00|4441.67|4441.07|4441.42|4440.82|4442.17|4441.57|4440.92|4440.32|296
1632782100000|2021-09-27 22:35:00|4441.67|4441.07|4441.92|4441.32|4443.17|4442.57|4441.67|4441.07|510
1632782400000|2021-09-27 22:40:00|4441.67|4441.07|4440.42|4439.82|4441.67|4441.07|4440.29|4439.69|349
1632782700000|2021-09-27 22:45:00|4440.17|4439.57|4437.42|4436.82|4440.17|4439.57|4436.67|4436.07|1498
1632783000000|2021-09-27 22:50:00|4437.29|4436.69|4437.17|4436.57|4437.42|4436.82|4436.67|4436.07|408
1632783300000|2021-09-27 22:55:00|4437.42|4436.82|4436.42|4435.82|4437.67|4437.07|4436.42|4435.82|482
1632783600000|2021-09-27 23:00:00|4436.67|4436.07|4437.92|4437.32|4438.42|4437.82|4436.67|4436.07|394
1632783900000|2021-09-27 23:05:00|4438.17|4437.57|4439.29|4438.69|4439.42|4438.82|4436.67|4436.07|960
1632784200000|2021-09-27 23:10:00|4439.17|4438.57|4439.42|4438.82|4440.42|4439.82|4439.17|4438.57|572
1632784500000|2021-09-27 23:15:00|4439.54|4438.94|4439.42|4438.82|4439.67|4439.07|4439.17|4438.57|143
1632784800000|2021-09-27 23:20:00|4439.29|4438.69|4439.17|4438.57|4439.67|4439.07|4439.17|4438.57|135
1632785100000|2021-09-27 23:25:00|4438.92|4438.32|4438.92|4438.32|4439.67|4439.07|4438.17|4437.57|392
1632785400000|2021-09-27 23:30:00|4438.67|4438.07|4440.67|4440.07|4441.17|4440.57|4438.67|4438.07|464
1632785700000|2021-09-27 23:35:00|4440.79|4440.19|4441.42|4440.82|4441.42|4440.82|4440.79|4440.19|431
1632786000000|2021-09-27 23:40:00|4441.67|4441.07|4443.42|4442.82|4443.92|4443.32|4441.67|4441.07|885
1632786300000|2021-09-27 23:45:00|4443.17|4442.57|4441.42|4440.82|4443.17|4442.57|4441.42|4440.82|471
1632786600000|2021-09-27 23:50:00|4441.17|4440.57|4442.92|4442.32|4442.92|4442.32|4440.92|4440.32|603
1632786900000|2021-09-27 23:55:00|4443.17|4442.57|4440.67|4440.07|4443.42|4442.82|4440.29|4439.69|751
1632787200000|2021-09-28 00:00:00|4440.92|4440.32|4439.42|4438.82|4441.17|4440.57|4438.42|4437.82|1269
1632787500000|2021-09-28 00:05:00|4439.17|4438.57|4440.92|4440.32|4441.17|4440.57|4437.67|4437.07|1102
1632787800000|2021-09-28 00:10:00|4440.67|4440.07|4440.17|4439.57|4442.42|4441.82|4439.92|4439.32|837
1632788100000|2021-09-28 00:15:00|4440.42|4439.82|4439.54|4438.94|4441.67|4441.07|4438.67|4438.07|1058
1632788400000|2021-09-28 00:20:00|4439.67|4439.07|4437.17|4436.57|4439.67|4439.07|4437.17|4436.57|969
1632788700000|2021-09-28 00:25:00|4436.92|4436.32|4437.67|4437.07|4437.92|4437.32|4435.92|4435.32|932
1632789000000|2021-09-28 00:30:00|4437.92|4437.32|4434.42|4433.82|4437.92|4437.32|4433.42|4432.82|1811
1632789300000|2021-09-28 00:35:00|4434.29|4433.69|4433.42|4432.82|4435.17|4434.57|4432.67|4432.07|1270
1632789600000|2021-09-28 00:40:00|4432.92|4432.32|4433.67|4433.07|4433.92|4433.32|4432.17|4431.57|1325
1632789900000|2021-09-28 00:45:00|4433.42|4432.82|4433.92|4433.32|4434.04|4433.44|4433.17|4432.57|597
1632790200000|2021-09-28 00:50:00|4434.17|4433.57|4433.67|4433.07|4434.42|4433.82|4433.17|4432.57|517
1632790500000|2021-09-28 00:55:00|4433.92|4433.32|4435.42|4434.82|4435.42|4434.82|4433.42|4432.82|630
1632790800000|2021-09-28 01:00:00|4435.67|4435.07|4434.67|4434.07|4435.67|4435.07|4433.42|4432.82|771
1632791100000|2021-09-28 01:05:00|4434.42|4433.82|4434.67|4434.07|4435.42|4434.82|4434.17|4433.57|379
1632791400000|2021-09-28 01:10:00|4434.92|4434.32|4433.92|4433.32|4434.92|4434.32|4433.67|4433.07|528
1632791700000|2021-09-28 01:15:00|4433.67|4433.07|4433.92|4433.32|4434.17|4433.57|4432.67|4432.07|846
1632792000000|2021-09-28 01:20:00|4434.04|4433.44|4432.67|4432.07|4434.17|4433.57|4432.67|4432.07|586
1632792300000|2021-09-28 01:25:00|4432.42|4431.82|4434.67|4434.07|4434.67|4434.07|4432.17|4431.57|709
1632792600000|2021-09-28 01:30:00|4434.92|4434.32|4434.29|4433.69|4435.67|4435.07|4433.92|4433.32|902
1632792900000|2021-09-28 01:35:00|4434.42|4433.82|4436.67|4436.07|4436.67|4436.07|4434.17|4433.57|795
1632793200000|2021-09-28 01:40:00|4436.42|4435.82|4435.92|4435.32|4436.67|4436.07|4435.17|4434.57|898
1632793500000|2021-09-28 01:45:00|4436.04|4435.44|4437.92|4437.32|4438.42|4437.82|4435.92|4435.32|1094
1632793800000|2021-09-28 01:50:00|4438.17|4437.57|4440.67|4440.07|4440.92|4440.32|4438.17|4437.57|1157
1632794100000|2021-09-28 01:55:00|4440.92|4440.32|4441.42|4440.82|4441.42|4440.82|4439.67|4439.07|1045
1632794400000|2021-09-28 02:00:00|4441.29|4440.69|4441.92|4441.32|4442.42|4441.82|4441.29|4440.69|940
1632794700000|2021-09-28 02:05:00|4441.67|4441.07|4443.67|4443.07|4444.42|4443.82|4441.42|4440.82|1057
1632795000000|2021-09-28 02:10:00|4443.79|4443.19|4443.92|4443.32|4444.67|4444.07|4442.92|4442.32|857
1632795300000|2021-09-28 02:15:00|4444.17|4443.57|4443.17|4442.57|4444.17|4443.57|4442.92|4442.32|658
1632795600000|2021-09-28 02:20:00|4443.29|4442.69|4443.67|4443.07|4444.17|4443.57|4442.92|4442.32|511
1632795900000|2021-09-28 02:25:00|4443.92|4443.32|4444.92|4444.32|4445.67|4445.07|4443.67|4443.07|886
1632796200000|2021-09-28 02:30:00|4445.04|4444.44|4444.17|4443.57|4445.04|4444.44|4443.92|4443.32|531
1632796500000|2021-09-28 02:35:00|4444.42|4443.82|4443.92|4443.32|4444.42|4443.82|4443.17|4442.57|472
1632796800000|2021-09-28 02:40:00|4444.17|4443.57|4445.67|4445.07|4445.67|4445.07|4443.17|4442.57|901
1632797100000|2021-09-28 02:45:00|4445.42|4444.82|4445.42|4444.82|4445.67|4445.07|4444.67|4444.07|285
1632797400000|2021-09-28 02:50:00|4445.67|4445.07|4446.42|4445.82|4446.42|4445.82|4445.67|4445.07|630
1632797700000|2021-09-28 02:55:00|4446.67|4446.07|4445.79|4445.19|4446.92|4446.32|4445.17|4444.57|750
1632798000000|2021-09-28 03:00:00|4445.92|4445.32|4447.42|4446.82|4447.92|4447.32|4445.92|4445.32|903
1632798300000|2021-09-28 03:05:00|4447.17|4446.57|4447.17|4446.57|4447.67|4447.07|4446.92|4446.32|366
1632798600000|2021-09-28 03:10:00|4446.92|4446.32|4447.17|4446.57|4447.42|4446.82|4446.42|4445.82|433
1632798900000|2021-09-28 03:15:00|4447.42|4446.82|4446.67|4446.07|4447.92|4447.32|4446.17|4445.57|434
1632799200000|2021-09-28 03:20:00|4446.92|4446.32|4445.92|4445.32|4446.92|4446.32|4445.67|4445.07|459
1632799500000|2021-09-28 03:25:00|4446.17|4445.57|4445.67|4445.07|4446.17|4445.57|4444.92|4444.32|493
1632799800000|2021-09-28 03:30:00|4445.42|4444.82|4445.42|4444.82|4445.92|4445.32|4445.17|4444.57|381
1632800100000|2021-09-28 03:35:00|4445.67|4445.07|4443.29|4442.69|4445.67|4445.07|4442.92|4442.32|1082
1632800400000|2021-09-28 03:40:00|4443.17|4442.57|4443.92|4443.32|4443.92|4443.32|4442.92|4442.32|355
1632800700000|2021-09-28 03:45:00|4443.67|4443.07|4443.92|4443.32|4444.42|4443.82|4443.67|4443.07|458
1632801000000|2021-09-28 03:50:00|4444.17|4443.57|4442.42|4441.82|4444.42|4443.82|4442.17|4441.57|697
1632801300000|2021-09-28 03:55:00|4442.17|4441.57|4441.17|4440.57|4442.67|4442.07|4440.92|4440.32|552
1632801600000|2021-09-28 04:00:00|4441.42|4440.82|4441.17|4440.57|4442.17|4441.57|4440.92|4440.32|528
1632801900000|2021-09-28 04:05:00|4441.42|4440.82|4440.92|4440.32|4442.17|4441.57|4440.92|4440.32|370
1632802200000|2021-09-28 04:10:00|4441.04|4440.44|4442.42|4441.82|4442.42|4441.82|4439.92|4439.32|667
1632802500000|2021-09-28 04:15:00|4442.17|4441.57|4443.42|4442.82|4443.42|4442.82|4442.04|4441.44|344
1632802800000|2021-09-28 04:20:00|4443.17|4442.57|4443.17|4442.57|4443.67|4443.07|4443.17|4442.57|270
1632803100000|2021-09-28 04:25:00|4443.42|4442.82|4443.17|4442.57|4443.79|4443.19|4443.17|4442.57|289
1632803400000|2021-09-28 04:30:00|4442.92|4442.32|4442.17|4441.57|4443.17|4442.57|4441.17|4440.57|411
1632803700000|2021-09-28 04:35:00|4442.04|4441.44|4443.92|4443.32|4443.92|4443.32|4441.42|4440.82|346
1632804000000|2021-09-28 04:40:00|4444.17|4443.57|4444.67|4444.07|4445.17|4444.57|4444.17|4443.57|820
1632804300000|2021-09-28 04:45:00|4444.54|4443.94|4445.42|4444.82|4445.67|4445.07|4444.17|4443.57|423
1632804600000|2021-09-28 04:50:00|4445.17|4444.57|4444.92|4444.32|4445.42|4444.82|4444.42|4443.82|280
1632804900000|2021-09-28 04:55:00|4445.17|4444.57|4445.42|4444.82|4445.67|4445.07|4444.42|4443.82|276
1632805200000|2021-09-28 05:00:00|4445.67|4445.07|4442.67|4442.07|4446.17|4445.57|4442.17|4441.57|1097
1632805500000|2021-09-28 05:05:00|4442.92|4442.32|4444.92|4444.32|4444.92|4444.32|4442.54|4441.94|435
1632805800000|2021-09-28 05:10:00|4445.17|4444.57|4445.17|4444.57|4445.42|4444.82|4444.17|4443.57|524
1632806100000|2021-09-28 05:15:00|4444.92|4444.32|4446.67|4446.07|4447.17|4446.57|4444.92|4444.32|785
1632806400000|2021-09-28 05:20:00|4446.92|4446.32|4445.42|4444.82|4446.92|4446.32|4444.92|4444.32|522
1632806700000|2021-09-28 05:25:00|4445.67|4445.07|4445.92|4445.32|4445.92|4445.32|4445.04|4444.44|493
1632807000000|2021-09-28 05:30:00|4446.17|4445.57|4447.17|4446.57|4447.17|4446.57|4444.42|4443.82|897
1632807300000|2021-09-28 05:35:00|4446.92|4446.32|4446.42|4445.82|4446.92|4446.32|4445.92|4445.32|586
1632807600000|2021-09-28 05:40:00|4446.29|4445.69|4444.92|4444.32|4447.42|4446.82|4444.17|4443.57|1050
1632807900000|2021-09-28 05:45:00|4444.67|4444.07|4447.92|4447.32|4448.17|4447.57|4444.67|4444.07|1097
1632808200000|2021-09-28 05:50:00|4448.17|4447.57|4448.67|4448.07|4449.42|4448.82|4447.54|4446.94|1288
1632808500000|2021-09-28 05:55:00|4448.92|4448.32|4452.42|4451.82|4452.67|4452.07|4448.92|4448.32|2209
1632808800000|2021-09-28 06:00:00|4452.67|4452.07|4450.92|4450.32|4452.67|4452.07|4450.42|4449.82|1749
1632809100000|2021-09-28 06:05:00|4450.67|4450.07|4447.42|4446.82|4450.92|4450.32|4447.17|4446.57|1107
1632809400000|2021-09-28 06:10:00|4447.17|4446.57|4445.17|4444.57|4447.17|4446.57|4444.67|4444.07|1328
1632809700000|2021-09-28 06:15:00|4444.92|4444.32|4444.17|4443.57|4446.67|4446.07|4444.17|4443.57|1515
1632810000000|2021-09-28 06:20:00|4444.04|4443.44|4439.17|4438.57|4444.04|4443.44|4438.67|4438.07|2571
1632810300000|2021-09-28 06:25:00|4438.92|4438.32|4437.42|4436.82|4439.67|4439.07|4437.17|4436.57|1702
1632810600000|2021-09-28 06:30:00|4437.17|4436.57|4434.42|4433.82|4437.17|4436.57|4433.67|4433.07|2392
1632810900000|2021-09-28 06:35:00|4434.17|4433.57|4433.29|4432.69|4435.17|4434.57|4432.67|4432.07|2032
1632811200000|2021-09-28 06:40:00|4433.42|4432.82|4434.92|4434.32|4436.17|4435.57|4433.42|4432.82|1773
1632811500000|2021-09-28 06:45:00|4434.67|4434.07|4435.67|4435.07|4436.92|4436.32|4433.92|4433.32|1188
1632811800000|2021-09-28 06:50:00|4435.42|4434.82|4433.17|4432.57|4436.17|4435.57|4432.92|4432.32|1222
1632812100000|2021-09-28 06:55:00|4432.42|4431.82|4428.67|4428.07|4433.17|4432.57|4427.67|4427.07|4901
1632812400000|2021-09-28 07:00:00|4428.92|4428.32|4428.42|4427.82|4431.67|4431.07|4427.92|4427.32|5324
1632812700000|2021-09-28 07:05:00|4428.17|4427.57|4430.67|4430.07|4431.29|4430.69|4427.42|4426.82|3746
1632813000000|2021-09-28 07:10:00|4430.42|4429.82|4429.17|4428.57|4431.17|4430.57|4428.67|4428.07|2704
1632813300000|2021-09-28 07:15:00|4428.92|4428.32|4424.17|4423.57|4430.42|4429.82|4423.42|4422.82|4111
1632813600000|2021-09-28 07:20:00|4423.92|4423.32|4423.17|4422.57|4424.67|4424.07|4420.42|4419.82|6422
1632813900000|2021-09-28 07:25:00|4422.92|4422.32|4417.67|4417.07|4423.17|4422.57|4416.92|4416.32|6602
1632814200000|2021-09-28 07:30:00|4416.67|4416.07|4419.67|4419.07|4420.17|4419.57|4415.17|4414.57|4935
1632814500000|2021-09-28 07:35:00|4419.42|4418.82|4421.67|4421.07|4421.67|4421.07|4417.92|4417.32|3345
1632814800000|2021-09-28 07:40:00|4421.42|4420.82|4415.92|4415.32|4421.67|4421.07|4415.92|4415.32|3294
1632815100000|2021-09-28 07:45:00|4415.67|4415.07|4415.17|4414.57|4417.92|4417.32|4413.92|4413.32|5171
1632815400000|2021-09-28 07:50:00|4414.92|4414.32|4416.92|4416.32|4417.17|4416.57|4414.17|4413.57|4445
1632815700000|2021-09-28 07:55:00|4416.79|4416.19|4416.42|4415.82|4417.92|4417.32|4414.17|4413.57|2816
1632816000000|2021-09-28 08:00:00|4416.67|4416.07|4411.67|4411.07|4416.67|4416.07|4411.67|4411.07|4609
1632816300000|2021-09-28 08:05:00|4411.79|4411.19|4410.42|4409.82|4413.67|4413.07|4410.42|4409.82|7011
1632816600000|2021-09-28 08:10:00|4410.67|4410.07|4410.17|4409.57|4410.67|4410.07|4406.92|4406.32|6025
1632816900000|2021-09-28 08:15:00|4409.92|4409.32|4410.67|4410.07|4410.92|4410.32|4407.92|4407.32|3966
1632817200000|2021-09-28 08:20:00|4410.42|4409.82|4411.67|4411.07|4411.92|4411.32|4409.67|4409.07|2838
1632817500000|2021-09-28 08:25:00|4411.17|4410.57|4412.42|4411.82|4413.17|4412.57|4411.04|4410.44|2622
1632817800000|2021-09-28 08:30:00|4412.67|4412.07|4415.42|4414.82|4417.67|4417.07|4412.67|4412.07|4363
1632818100000|2021-09-28 08:35:00|4415.17|4414.57|4413.92|4413.32|4415.42|4414.82|4412.67|4412.07|2607
1632818400000|2021-09-28 08:40:00|4413.79|4413.19|4413.42|4412.82|4416.42|4415.82|4413.42|4412.82|3582
1632818700000|2021-09-28 08:45:00|4413.67|4413.07|4414.92|4414.32|4415.67|4415.07|4413.42|4412.82|2164
1632819000000|2021-09-28 08:50:00|4415.17|4414.57|4415.67|4415.07|4416.92|4416.32|4415.04|4414.44|1483
1632819300000|2021-09-28 08:55:00|4415.92|4415.32|4416.17|4415.57|4416.67|4416.07|4414.17|4413.57|2014
1632819600000|2021-09-28 09:00:00|4416.42|4415.82|4414.17|4413.57|4416.42|4415.82|4413.42|4412.82|2410
1632819900000|2021-09-28 09:05:00|4413.92|4413.32|4416.17|4415.57|4416.42|4415.82|4412.42|4411.82|3013
1632820200000|2021-09-28 09:10:00|4416.29|4415.69|4417.42|4416.82|4417.67|4417.07|4415.92|4415.32|1655
1632820500000|2021-09-28 09:15:00|4417.67|4417.07|4418.17|4417.57|4419.17|4418.57|4417.17|4416.57|2883
1632820800000|2021-09-28 09:20:00|4417.92|4417.32|4417.04|4416.44|4418.67|4418.07|4416.92|4416.32|1080
1632821100000|2021-09-28 09:25:00|4416.92|4416.32|4417.67|4417.07|4417.92|4417.32|4416.92|4416.32|928
1632821400000|2021-09-28 09:30:00|4417.54|4416.94|4412.92|4412.32|4417.67|4417.07|4412.92|4412.32|1998
1632821700000|2021-09-28 09:35:00|4413.04|4412.44|4412.92|4412.32|4414.17|4413.57|4411.79|4411.19|2988
1632822000000|2021-09-28 09:40:00|4412.79|4412.19|4414.54|4413.94|4416.92|4416.32|4412.54|4411.94|1654
1632822300000|2021-09-28 09:45:00|4414.67|4414.07|4414.04|4413.44|4414.67|4414.07|4412.67|4412.07|785
1632822600000|2021-09-28 09:50:00|4413.92|4413.32|4407.17|4406.57|4414.92|4414.32|4406.92|4406.32|3738
1632822900000|2021-09-28 09:55:00|4406.92|4406.32|4403.92|4403.32|4407.67|4407.07|4402.17|4401.57|8172
1632823200000|2021-09-28 10:00:00|4403.67|4403.07|4403.17|4402.57|4404.42|4403.82|4401.67|4401.07|4824
1632823500000|2021-09-28 10:05:00|4403.29|4402.69|4402.67|4402.07|4403.67|4403.07|4401.92|4401.32|3344
1632823800000|2021-09-28 10:10:00|4402.42|4401.82|4402.42|4401.82|4403.17|4402.57|4401.42|4400.82|3633
1632824100000|2021-09-28 10:15:00|4402.29|4401.69|4403.17|4402.57|4404.42|4403.82|4398.92|4398.32|4169
1632824400000|2021-09-28 10:20:00|4403.42|4402.82|4406.67|4406.07|4406.67|4406.07|4402.92|4402.32|2244
1632824700000|2021-09-28 10:25:00|4406.42|4405.82|4405.92|4405.32|4406.92|4406.32|4404.17|4403.57|1994
1632825000000|2021-09-28 10:30:00|4405.67|4405.07|4407.67|4407.07|4408.42|4407.82|4405.17|4404.57|1881
1632825300000|2021-09-28 10:35:00|4407.42|4406.82|4406.92|4406.32|4407.67|4407.07|4405.92|4405.32|1327
1632825600000|2021-09-28 10:40:00|4407.17|4406.57|4407.67|4407.07|4408.42|4407.82|4407.17|4406.57|1636
1632825900000|2021-09-28 10:45:00|4407.42|4406.82|4409.42|4408.82|4409.67|4409.07|4407.17|4406.57|2201
1632826200000|2021-09-28 10:50:00|4409.29|4408.69|4406.04|4405.44|4409.42|4408.82|4405.42|4404.82|3331
1632826500000|2021-09-28 10:55:00|4406.17|4405.57|4404.17|4403.57|4407.67|4407.07|4404.17|4403.57|3686
1632826800000|2021-09-28 11:00:00|4405.04|4404.44|4409.42|4408.82|4409.92|4409.32|4405.04|4404.44|3493
1632827100000|2021-09-28 11:05:00|4409.17|4408.57|4406.67|4406.07|4409.42|4408.82|4405.92|4405.32|2239
1632827400000|2021-09-28 11:10:00|4406.42|4405.82|4404.92|4404.32|4406.92|4406.32|4401.92|4401.32|2366
1632827700000|2021-09-28 11:15:00|4404.67|4404.07|4406.42|4405.82|4407.42|4406.82|4403.92|4403.32|3315
1632828000000|2021-09-28 11:20:00|4406.17|4405.57|4400.17|4399.57|4406.67|4406.07|4400.17|4399.57|6719
1632828300000|2021-09-28 11:25:00|4400.42|4399.82|4404.42|4403.82|4404.67|4404.07|4400.17|4399.57|3437
1632828600000|2021-09-28 11:30:00|4404.17|4403.57|4405.17|4404.57|4408.17|4407.57|4403.67|4403.07|4493
1632828900000|2021-09-28 11:35:00|4404.92|4404.32|4407.17|4406.57|4407.42|4406.82|4403.42|4402.82|2051
1632829200000|2021-09-28 11:40:00|4407.29|4406.69|4409.67|4409.07|4410.17|4409.57|4407.29|4406.69|2609
1632829500000|2021-09-28 11:45:00|4409.42|4408.82|4412.42|4411.82|4414.17|4413.57|4409.42|4408.82|5456
1632829800000|2021-09-28 11:50:00|4412.67|4412.07|4412.67|4412.07|4415.17|4414.57|4412.42|4411.82|3294
1632830100000|2021-09-28 11:55:00|4412.92|4412.32|4412.42|4411.82|4414.17|4413.57|4411.92|4411.32|2495
1632830400000|2021-09-28 12:00:00|4412.67|4412.07|4411.42|4410.82|4413.17|4412.57|4410.17|4409.57|3110
1632830700000|2021-09-28 12:05:00|4411.67|4411.07|4410.67|4410.07|4412.67|4412.07|4408.67|4408.07|3239
1632831000000|2021-09-28 12:10:00|4410.54|4409.94|4409.92|4409.32|4412.42|4411.82|4408.67|4408.07|2185
1632831300000|2021-09-28 12:15:00|4410.17|4409.57|4411.17|4410.57|4412.17|4411.57|4409.67|4409.07|1969
1632831600000|2021-09-28 12:20:00|4410.92|4410.32|4409.92|4409.32|4412.17|4411.57|4409.42|4408.82|1931
1632831900000|2021-09-28 12:25:00|4409.67|4409.07|4408.67|4408.07|4409.67|4409.07|4407.67|4407.07|3749
1632832200000|2021-09-28 12:30:00|4408.42|4407.82|4407.42|4406.82|4410.67|4410.07|4407.42|4406.82|3030
1632832500000|2021-09-28 12:35:00|4407.17|4406.57|4406.42|4405.82|4408.04|4407.44|4405.92|4405.32|3284
1632832800000|2021-09-28 12:40:00|4406.17|4405.57|4403.42|4402.82|4406.42|4405.82|4403.17|4402.57|5062
1632833100000|2021-09-28 12:45:00|4403.17|4402.57|4405.92|4405.32|4406.54|4405.94|4402.17|4401.57|3844
1632833400000|2021-09-28 12:50:00|4405.67|4405.07|4403.67|4403.07|4405.67|4405.07|4402.92|4402.32|2735
1632833700000|2021-09-28 12:55:00|4403.42|4402.82|4406.17|4405.57|4407.67|4407.07|4403.29|4402.69|2742
1632834000000|2021-09-28 13:00:00|4405.92|4405.32|4408.67|4408.07|4408.92|4408.32|4405.42|4404.82|5855
1632834300000|2021-09-28 13:05:00|4408.92|4408.32|4409.92|4409.32|4412.42|4411.82|4407.42|4406.82|7060
1632834600000|2021-09-28 13:10:00|4410.42|4409.82|4415.67|4415.07|4416.17|4415.57|4408.92|4408.32|6352
1632834900000|2021-09-28 13:15:00|4415.92|4415.32|4416.17|4415.57|4416.42|4415.82|4413.67|4413.07|3944
1632835200000|2021-09-28 13:20:00|4416.04|4415.44|4415.17|4414.57|4420.42|4419.82|4414.67|4414.07|8820
1632835500000|2021-09-28 13:25:00|4414.92|4414.32|4413.67|4413.07|4415.17|4414.57|4412.42|4411.82|6414
1632835800000|2021-09-28 13:30:00|4413.57|4413.17|4408.32|4407.92|4416.82|4416.42|4405.32|4404.92|46828
1632836100000|2021-09-28 13:35:00|4408.82|4408.42|4407.44|4407.04|4410.57|4410.17|4404.32|4403.92|25864
1632836400000|2021-09-28 13:40:00|4407.57|4407.17|4402.32|4401.92|4408.57|4408.17|4402.32|4401.92|29599
1632836700000|2021-09-28 13:45:00|4402.07|4401.67|4395.82|4395.42|4403.07|4402.67|4395.82|4395.42|41037
1632837000000|2021-09-28 13:50:00|4394.82|4394.42|4394.32|4393.92|4395.82|4395.42|4388.57|4388.17|42172
1632837300000|2021-09-28 13:55:00|4394.57|4394.17|4396.82|4396.42|4398.32|4397.92|4389.82|4389.42|25091
1632837600000|2021-09-28 14:00:00|4394.82|4394.42|4387.32|4386.92|4395.32|4394.92|4382.32|4381.92|42147
1632837900000|2021-09-28 14:05:00|4387.07|4386.67|4379.32|4378.92|4388.82|4388.42|4379.07|4378.67|33161
1632838200000|2021-09-28 14:10:00|4379.07|4378.67|4378.11|4377.71|4382.07|4381.67|4377.11|4376.71|26272
1632838500000|2021-09-28 14:15:00|4377.61|4377.21|4371.36|4370.96|4380.36|4379.96|4370.61|4370.21|45677
1632838800000|2021-09-28 14:20:00|4371.61|4371.21|4373.11|4372.71|4373.36|4372.96|4366.36|4365.96|35973
1632839100000|2021-09-28 14:25:00|4372.86|4372.46|4375.11|4374.71|4375.86|4375.46|4366.36|4365.96|34673
1632839400000|2021-09-28 14:30:00|4374.98|4374.58|4371.61|4371.21|4376.86|4376.46|4367.86|4367.46|36993
1632839700000|2021-09-28 14:35:00|4371.86|4371.46|4380.86|4380.46|4382.36|4381.96|4365.48|4365.08|40906
1632840000000|2021-09-28 14:40:00|4380.61|4380.21|4379.61|4379.21|4382.61|4382.21|4377.36|4376.96|23147
1632840300000|2021-09-28 14:45:00|4379.36|4378.96|4376.11|4375.71|4382.61|4382.21|4375.11|4374.71|23579
1632840600000|2021-09-28 14:50:00|4375.86|4375.46|4372.61|4372.21|4379.11|4378.71|4371.11|4370.71|25796
1632840900000|2021-09-28 14:55:00|4372.36|4371.96|4373.36|4372.96|4375.61|4375.21|4369.11|4368.71|19436
1632841200000|2021-09-28 15:00:00|4373.11|4372.71|4367.11|4366.71|4377.36|4376.96|4366.86|4366.46|22367
1632841500000|2021-09-28 15:05:00|4366.86|4366.46|4362.11|4361.71|4370.11|4369.71|4361.86|4361.46|21352
1632841800000|2021-09-28 15:10:00|4362.36|4361.96|4360.61|4360.21|4365.36|4364.96|4359.86|4359.46|20797
1632842100000|2021-09-28 15:15:00|4360.36|4359.96|4362.11|4361.71|4363.11|4362.71|4354.61|4354.21|29455
1632842400000|2021-09-28 15:20:00|4361.86|4361.46|4364.61|4364.21|4367.61|4367.21|4360.61|4360.21|24771
1632842700000|2021-09-28 15:25:00|4364.86|4364.46|4363.11|4362.71|4367.86|4367.46|4361.11|4360.71|20684
1632843000000|2021-09-28 15:30:00|4362.86|4362.46|4364.36|4363.96|4366.86|4366.46|4358.11|4357.71|28858
1632843300000|2021-09-28 15:35:00|4364.61|4364.21|4365.36|4364.96|4367.11|4366.71|4361.11|4360.71|19130
1632843600000|2021-09-28 15:40:00|4365.61|4365.21|4359.61|4359.21|4366.36|4365.96|4358.11|4357.71|16889
1632843900000|2021-09-28 15:45:00|4360.11|4359.71|4358.86|4358.46|4362.36|4361.96|4356.11|4355.71|16779
1632844200000|2021-09-28 15:50:00|4358.61|4358.21|4361.36|4360.96|4361.36|4360.96|4354.36|4353.96|16406
1632844500000|2021-09-28 15:55:00|4361.11|4360.71|4362.36|4361.96|4363.36|4362.96|4359.61|4359.21|13084
1632844800000|2021-09-28 16:00:00|4362.11|4361.71|4356.23|4355.83|4362.48|4362.08|4354.36|4353.96|16585
1632845100000|2021-09-28 16:05:00|4356.11|4355.71|4360.11|4359.71|4361.36|4360.96|4353.36|4352.96|19585
1632845400000|2021-09-28 16:10:00|4360.36|4359.96|4365.61|4365.21|4367.61|4367.21|4358.36|4357.96|18053
1632845700000|2021-09-28 16:15:00|4365.86|4365.46|4364.98|4364.58|4367.86|4367.46|4363.61|4363.21|12808
1632846000000|2021-09-28 16:20:00|4364.61|4364.21|4364.11|4363.71|4366.11|4365.71|4361.61|4361.21|10931
1632846300000|2021-09-28 16:25:00|4363.86|4363.46|4362.86|4362.46|4366.86|4366.46|4362.86|4362.46|10013
1632846600000|2021-09-28 16:30:00|4362.61|4362.21|4360.11|4359.71|4362.86|4362.46|4357.11|4356.71|11670
1632846900000|2021-09-28 16:35:00|4359.86|4359.46|4357.61|4357.21|4360.11|4359.71|4355.86|4355.46|10633
1632847200000|2021-09-28 16:40:00|4357.63|4357.23|4351.38|4350.98|4357.63|4357.23|4351.13|4350.73|15183
1632847500000|2021-09-28 16:45:00|4351.13|4350.73|4349.38|4348.98|4352.38|4351.98|4349.13|4348.73|15427
1632847800000|2021-09-28 16:50:00|4349.63|4349.23|4351.38|4350.98|4354.63|4354.23|4347.38|4346.98|19352
1632848100000|2021-09-28 16:55:00|4351.13|4350.73|4349.63|4349.23|4353.75|4353.35|4348.13|4347.73|13968
1632848400000|2021-09-28 17:00:00|4349.38|4348.98|4350.38|4349.98|4351.38|4350.98|4345.88|4345.48|17366
1632848700000|2021-09-28 17:05:00|4350.13|4349.73|4351.5|4351.1|4354.63|4354.23|4346.63|4346.23|17932
1632849000000|2021-09-28 17:10:00|4351.38|4350.98|4353.63|4353.23|4354.13|4353.73|4349.25|4348.85|12052
1632849300000|2021-09-28 17:15:00|4353.38|4352.98|4356.38|4355.98|4357.38|4356.98|4351.88|4351.48|15986
1632849600000|2021-09-28 17:20:00|4356.13|4355.73|4360.63|4360.23|4360.63|4360.23|4355.38|4354.98|13288
1632849900000|2021-09-28 17:25:00|4360.88|4360.48|4363.38|4362.98|4366.63|4366.23|4360.88|4360.48|21111
1632850200000|2021-09-28 17:30:00|4363.13|4362.73|4359.38|4358.98|4363.38|4362.98|4358.88|4358.48|12478
1632850500000|2021-09-28 17:35:00|4359.63|4359.23|4360.63|4360.23|4361.13|4360.73|4358.38|4357.98|7631
1632850800000|2021-09-28 17:40:00|4360.75|4360.35|4359.38|4358.98|4365.88|4365.48|4359.13|4358.73|13576
1632851100000|2021-09-28 17:45:00|4359.13|4358.73|4357.88|4357.48|4361.88|4361.48|4355.38|4354.98|14041
1632851400000|2021-09-28 17:50:00|4358.13|4357.73|4355.38|4354.98|4358.88|4358.48|4354.88|4354.48|7863
1632851700000|2021-09-28 17:55:00|4354.88|4354.48|4353.38|4352.98|4356.38|4355.98|4353.13|4352.73|8534
1632852000000|2021-09-28 18:00:00|4353.88|4353.48|4353.63|4353.23|4355.38|4354.98|4351.38|4350.98|15001
1632852300000|2021-09-28 18:05:00|4353.38|4352.98|4352.63|4352.23|4356.63|4356.23|4351.38|4350.98|11533
1632852600000|2021-09-28 18:10:00|4352.38|4351.98|4348.38|4347.98|4352.38|4351.98|4346.63|4346.23|18082
1632852900000|2021-09-28 18:15:00|4349.13|4348.73|4360.38|4359.98|4360.63|4360.23|4349.13|4348.73|17965
1632853200000|2021-09-28 18:20:00|4360.13|4359.73|4365.88|4365.48|4366.38|4365.98|4359.63|4359.23|15557
1632853500000|2021-09-28 18:25:00|4366.13|4365.73|4368.38|4367.98|4368.88|4368.48|4362.88|4362.48|17541
1632853800000|2021-09-28 18:30:00|4368.13|4367.73|4362.63|4362.23|4368.63|4368.23|4361.88|4361.48|17455
1632854100000|2021-09-28 18:35:00|4362.88|4362.48|4362.63|4362.23|4364.88|4364.48|4359|4358.6|17624
1632854400000|2021-09-28 18:40:00|4362.38|4361.98|4370.63|4370.23|4370.88|4370.48|4362.38|4361.98|19199
1632854700000|2021-09-28 18:45:00|4370.88|4370.48|4375.88|4375.48|4378.38|4377.98|4370.13|4369.73|29395
1632855000000|2021-09-28 18:50:00|4375.63|4375.23|4372.38|4371.98|4378.38|4377.98|4372.13|4371.73|17225
1632855300000|2021-09-28 18:55:00|4372.63|4372.23|4375.38|4374.98|4378.63|4378.23|4372.38|4371.98|16451
1632855600000|2021-09-28 19:00:00|4374.88|4374.48|4376.88|4376.48|4379.88|4379.48|4372.63|4372.23|25641
1632855900000|2021-09-28 19:05:00|4376.63|4376.23|4379.5|4379.1|4383.13|4382.73|4374.63|4374.23|23009
1632856200000|2021-09-28 19:10:00|4379.38|4378.98|4378.13|4377.73|4381.38|4380.98|4377.88|4377.48|13981
1632856500000|2021-09-28 19:15:00|4377.88|4377.48|4376.13|4375.73|4381.13|4380.73|4375.88|4375.48|15861
1632856800000|2021-09-28 19:20:00|4376.38|4375.98|4369.9|4369.5|4380.4|4380|4369.4|4369|18176
1632857100000|2021-09-28 19:25:00|4369.65|4369.25|4364.65|4364.25|4370.9|4370.5|4364.65|4364.25|19894
1632857400000|2021-09-28 19:30:00|4364.15|4363.75|4365.4|4365|4369.15|4368.75|4363.15|4362.75|17433
1632857700000|2021-09-28 19:35:00|4365.52|4365.12|4364.4|4364|4372.4|4372|4363.4|4363|24809
1632858000000|2021-09-28 19:40:00|4364.15|4363.75|4364.65|4364.25|4372.4|4372|4363.65|4363.25|21369
1632858300000|2021-09-28 19:45:00|4364.9|4364.5|4353.15|4352.75|4367.15|4366.75|4352.9|4352.5|35039
1632858600000|2021-09-28 19:50:00|4352.65|4352.25|4354.4|4354|4358.15|4357.75|4348.65|4348.25|47523
1632858900000|2021-09-28 19:55:00|4355.27|4354.87|4354.9|4354.5|4358.15|4357.75|4351.15|4350.75|136860
1632859200000|2021-09-28 20:00:00|4354.47|4354.07|4359.32|4358.72|4359.82|4359.22|4354.47|4353.97|41926
1632859500000|2021-09-28 20:05:00|4359.57|4358.97|4357.07|4356.47|4360.07|4359.47|4353.57|4352.97|12709
1632859800000|2021-09-28 20:10:00|4357.57|4356.97|4356.82|4356.22|4357.82|4357.22|4354.57|4353.97|9411
1632860100000|2021-09-28 20:15:00|4357.07|4356.47|4355.07|4354.47|4357.32|4356.72|4353.07|4352.47|2730
1632860400000|2021-09-28 20:20:00|4355.19|4354.59|4353.32|4352.72|4355.82|4355.22|4353.32|4352.72|758
1632860700000|2021-09-28 20:25:00|4353.82|4353.22|4356.82|4356.22|4357.57|4356.97|4353.32|4352.72|1731
1632861000000|2021-09-28 20:30:00|4356.57|4355.97|4355.07|4354.47|4357.07|4356.47|4354.82|4354.22|994
1632861300000|2021-09-28 20:35:00|4355.32|4354.72|4356.57|4355.97|4358.07|4357.47|4355.07|4354.47|1147
1632861600000|2021-09-28 20:40:00|4356.82|4356.22|4358.32|4357.72|4358.32|4357.72|4355.57|4354.97|1096
1632861900000|2021-09-28 20:45:00|4358.57|4357.97|4360.07|4359.47|4360.82|4360.22|4358.57|4357.97|1574
1632862200000|2021-09-28 20:50:00|4360.32|4359.72|4359.32|4358.72|4360.57|4359.97|4357.57|4356.97|1134
1632862500000|2021-09-28 20:55:00|4359.57|4358.97|4357.53|4356.03|4359.82|4359.22|4356.69|4356|1185
1632862800000|2021-09-28 21:00:00|4357.49|4355.99|4357.42|4355.92|4357.75|4356.25|4357.02|4355.52|0
1632863100000|2021-09-28 21:05:00|4357.38|4355.88|4357.89|4356.39|4357.89|4356.39|4357.16|4355.66|0
1632863400000|2021-09-28 21:10:00|4357.96|4356.46|4358.14|4356.64|4358.32|4356.82|4357.96|4356.46|0
1632863700000|2021-09-28 21:15:00|4358.21|4356.71|4358.29|4356.79|4358.54|4357.04|4358.14|4356.64|0
1632864000000|2021-09-28 21:20:00|4358.21|4356.71|4358.69|4357.19|4358.91|4357.41|4358.21|4356.71|0
1632864300000|2021-09-28 21:25:00|4358.72|4357.22|4358.43|4356.93|4358.76|4357.26|4358.43|4356.93|0
1632864600000|2021-09-28 21:30:00|4358.4|4356.9|4358.04|4356.54|4358.4|4356.9|4357.96|4356.46|0
1632864900000|2021-09-28 21:35:00|4358|4356.5|4357.89|4356.39|4358|4356.5|4357.75|4356.25|0
1632865200000|2021-09-28 21:40:00|4357.86|4356.36|4357.93|4356.43|4358.25|4356.75|4357.86|4356.36|0
1632865500000|2021-09-28 21:45:00|4357.89|4356.39|4357.38|4355.88|4357.89|4356.39|4357.09|4355.59|0
1632865800000|2021-09-28 21:50:00|4357.42|4355.92|4357.6|4356.1|4357.67|4356.17|4357.42|4355.92|0
1632866100000|2021-09-28 21:55:00|4357.53|4356.03|4357.8|4356.3|4357.87|4356.37|4357.53|4356.03|0
1632866400000|2021-09-28 22:00:00|4359.44|4358.84|4359.82|4359.22|4361.44|4360.84|4358.69|4358.09|1741
1632866700000|2021-09-28 22:05:00|4359.57|4358.97|4360.57|4359.97|4361.44|4360.84|4359.57|4358.97|643
1632867000000|2021-09-28 22:10:00|4360.69|4360.09|4360.57|4359.97|4361.82|4361.22|4360.32|4359.72|774
1632867300000|2021-09-28 22:15:00|4360.82|4360.22|4361.32|4360.72|4362.07|4361.47|4360.82|4360.22|416
1632867600000|2021-09-28 22:20:00|4361.57|4360.97|4360.32|4359.72|4362.32|4361.72|4360.07|4359.47|570
1632867900000|2021-09-28 22:25:00|4360.44|4359.84|4359.57|4358.97|4360.82|4360.22|4359.07|4358.47|648
1632868200000|2021-09-28 22:30:00|4359.82|4359.22|4362.57|4361.97|4363.07|4362.47|4359.57|4358.97|818
1632868500000|2021-09-28 22:35:00|4362.82|4362.22|4359.82|4359.22|4363.32|4362.72|4359.82|4359.22|635
1632868800000|2021-09-28 22:40:00|4360.07|4359.47|4358.07|4357.47|4360.82|4360.22|4357.32|4356.72|1071
1632869100000|2021-09-28 22:45:00|4357.82|4357.22|4362.82|4362.22|4362.82|4362.22|4357.82|4357.22|667
1632869400000|2021-09-28 22:50:00|4362.57|4361.97|4362.07|4361.47|4362.57|4361.97|4361.07|4360.47|739
1632869700000|2021-09-28 22:55:00|4361.94|4361.34|4361.82|4361.22|4362.82|4362.22|4361.82|4361.22|353
1632870000000|2021-09-28 23:00:00|4362.07|4361.47|4361.82|4361.22|4363.57|4362.97|4360.32|4359.72|1054
1632870300000|2021-09-28 23:05:00|4362.32|4361.72|4361.82|4361.22|4362.57|4361.97|4361.32|4360.72|333
1632870600000|2021-09-28 23:10:00|4362.07|4361.47|4362.57|4361.97|4362.57|4361.97|4360.57|4359.97|440
1632870900000|2021-09-28 23:15:00|4362.82|4362.22|4362.57|4361.97|4363.82|4363.22|4362.44|4361.84|648
1632871200000|2021-09-28 23:20:00|4362.69|4362.09|4361.82|4361.22|4363.32|4362.72|4360.82|4360.22|484
1632871500000|2021-09-28 23:25:00|4361.69|4361.09|4361.07|4360.47|4361.82|4361.22|4360.32|4359.72|334
1632871800000|2021-09-28 23:30:00|4360.82|4360.22|4357.82|4357.22|4360.82|4360.22|4357.32|4356.72|1067
1632872100000|2021-09-28 23:35:00|4357.69|4357.09|4358.07|4357.47|4358.32|4357.72|4356.07|4355.47|970
1632872400000|2021-09-28 23:40:00|4358.32|4357.72|4359.07|4358.47|4359.19|4358.59|4358.32|4357.72|465
1632872700000|2021-09-28 23:45:00|4359.32|4358.72|4361.32|4360.72|4361.32|4360.72|4359.32|4358.72|777
1632873000000|2021-09-28 23:50:00|4361.07|4360.47|4363.82|4363.22|4364.57|4363.97|4360.82|4360.22|1250
1632873300000|2021-09-28 23:55:00|4364.07|4363.47|4366.32|4365.72|4366.57|4365.97|4364.07|4363.47|1657
1632873600000|2021-09-29 00:00:00|4366.07|4365.47|4369.82|4369.22|4370.07|4369.47|4365.57|4364.97|2844
1632873900000|2021-09-29 00:05:00|4369.57|4368.97|4369.82|4369.22|4371.32|4370.72|4369.32|4368.72|2158
1632874200000|2021-09-29 00:10:00|4370.07|4369.47|4369.07|4368.47|4370.32|4369.72|4367.82|4367.22|2293
1632874500000|2021-09-29 00:15:00|4369.32|4368.72|4371.82|4371.22|4373.07|4372.47|4367.32|4366.72|2471
1632874800000|2021-09-29 00:20:00|4371.69|4371.09|4372.57|4371.97|4373.82|4373.22|4371.57|4370.97|1771
1632875100000|2021-09-29 00:25:00|4372.07|4371.47|4373.57|4372.97|4374.32|4373.72|4370.69|4370.09|1239
1632875400000|2021-09-29 00:30:00|4373.32|4372.72|4374.57|4373.97|4375.32|4374.72|4373.07|4372.47|1186
1632875700000|2021-09-29 00:35:00|4374.44|4373.84|4376.07|4375.47|4376.57|4375.97|4374.44|4373.84|1461
1632876000000|2021-09-29 00:40:00|4376.19|4375.59|4374.57|4373.97|4376.82|4376.22|4374.32|4373.72|993
1632876300000|2021-09-29 00:45:00|4374.32|4373.72|4374.32|4373.72|4375.57|4374.97|4373.82|4373.22|972
1632876600000|2021-09-29 00:50:00|4374.19|4373.59|4373.32|4372.72|4374.32|4373.72|4371.82|4371.22|1396
1632876900000|2021-09-29 00:55:00|4373.57|4372.97|4373.07|4372.47|4374.32|4373.72|4370.82|4370.22|1256
1632877200000|2021-09-29 01:00:00|4372.94|4372.34|4372.57|4371.97|4374.32|4373.72|4371.82|4371.22|1051
1632877500000|2021-09-29 01:05:00|4372.69|4372.09|4367.07|4366.47|4372.82|4372.22|4366.32|4365.72|2243
1632877800000|2021-09-29 01:10:00|4366.82|4366.22|4370.94|4370.34|4371.69|4371.09|4366.07|4365.47|2047
1632878100000|2021-09-29 01:15:00|4370.82|4370.22|4367.32|4366.72|4372.32|4371.72|4366.57|4365.97|2240
1632878400000|2021-09-29 01:20:00|4367.07|4366.47|4365.32|4364.72|4367.07|4366.47|4364.32|4363.72|2283
1632878700000|2021-09-29 01:25:00|4365.44|4364.84|4363.32|4362.72|4366.32|4365.72|4362.32|4361.72|1856
1632879000000|2021-09-29 01:30:00|4363.07|4362.47|4360.07|4359.47|4363.07|4362.47|4358.07|4357.47|3673
1632879300000|2021-09-29 01:35:00|4360.32|4359.72|4362.82|4362.22|4364.32|4363.72|4359.57|4358.97|2556
1632879600000|2021-09-29 01:40:00|4363.07|4362.47|4367.57|4366.97|4367.57|4366.97|4362.82|4362.22|2579
1632879900000|2021-09-29 01:45:00|4367.82|4367.22|4367.07|4366.47|4368.82|4368.22|4365.32|4364.72|1737
1632880200000|2021-09-29 01:50:00|4367.32|4366.72|4364.82|4364.22|4367.32|4366.72|4361.82|4361.22|2626
1632880500000|2021-09-29 01:55:00|4365.07|4364.47|4368.07|4367.47|4368.57|4367.97|4365.07|4364.47|1446
1632880800000|2021-09-29 02:00:00|4367.82|4367.22|4371.82|4371.22|4372.07|4371.47|4366.07|4365.47|1969
1632881100000|2021-09-29 02:05:00|4372.07|4371.47|4369.57|4368.97|4372.82|4372.22|4369.57|4368.97|1252
1632881400000|2021-09-29 02:10:00|4369.32|4368.72|4371.32|4370.72|4372.57|4371.97|4369.32|4368.72|1195
1632881700000|2021-09-29 02:15:00|4371.44|4370.84|4372.07|4371.47|4372.82|4372.22|4370.07|4369.47|977
1632882000000|2021-09-29 02:20:00|4372.19|4371.59|4375.32|4374.72|4375.82|4375.22|4372.07|4371.47|1814
1632882300000|2021-09-29 02:25:00|4375.44|4374.84|4374.82|4374.22|4376.32|4375.72|4374.57|4373.97|1341
1632882600000|2021-09-29 02:30:00|4375.07|4374.47|4373.07|4372.47|4375.32|4374.72|4372.82|4372.22|1551
1632882900000|2021-09-29 02:35:00|4373.32|4372.72|4373.82|4373.22|4375.32|4374.72|4373.32|4372.72|821
1632883200000|2021-09-29 02:40:00|4374.07|4373.47|4373.07|4372.47|4374.57|4373.97|4372.32|4371.72|943
1632883500000|2021-09-29 02:45:00|4372.94|4372.34|4375.07|4374.47|4375.44|4374.84|4372.57|4371.97|836
1632883800000|2021-09-29 02:50:00|4375.19|4374.59|4373.57|4372.97|4375.57|4374.97|4373.32|4372.72|815
1632884100000|2021-09-29 02:55:00|4373.82|4373.22|4374.07|4373.47|4374.57|4373.97|4373.07|4372.47|719
1632884400000|2021-09-29 03:00:00|4374.32|4373.72|4374.07|4373.47|4376.07|4375.47|4373.57|4372.97|1204
1632884700000|2021-09-29 03:05:00|4373.82|4373.22|4371.19|4370.59|4374.32|4373.72|4369.57|4368.97|1188
1632885000000|2021-09-29 03:10:00|4371.32|4370.72|4373.57|4372.97|4373.57|4372.97|4371.07|4370.47|883
1632885300000|2021-09-29 03:15:00|4373.32|4372.72|4374.32|4373.72|4374.57|4373.97|4371.07|4370.47|915
1632885600000|2021-09-29 03:20:00|4374.57|4373.97|4375.69|4375.09|4377.32|4376.72|4374.32|4373.72|1623
1632885900000|2021-09-29 03:25:00|4375.57|4374.97|4377.82|4377.22|4377.82|4377.22|4375.57|4374.97|1069
1632886200000|2021-09-29 03:30:00|4377.57|4376.97|4376.32|4375.72|4377.82|4377.22|4375.57|4374.97|888
1632886500000|2021-09-29 03:35:00|4376.07|4375.47|4375.82|4375.22|4376.82|4376.22|4374.82|4374.22|629
1632886800000|2021-09-29 03:40:00|4376.07|4375.47|4377.32|4376.72|4377.32|4376.72|4376.07|4375.47|504
1632887100000|2021-09-29 03:45:00|4377.19|4376.59|4375.57|4374.97|4377.57|4376.97|4375.32|4374.72|661
1632887400000|2021-09-29 03:50:00|4375.69|4375.09|4376.07|4375.47|4377.82|4377.22|4375.57|4374.97|1050
1632887700000|2021-09-29 03:55:00|4375.94|4375.34|4375.82|4375.22|4376.57|4375.97|4374.82|4374.22|670
1632888000000|2021-09-29 04:00:00|4375.57|4374.97|4374.57|4373.97|4375.57|4374.97|4372.82|4372.22|861
1632888300000|2021-09-29 04:05:00|4374.32|4373.72|4376.07|4375.47|4376.57|4375.97|4374.32|4373.72|618
1632888600000|2021-09-29 04:10:00|4375.82|4375.22|4374.32|4373.72|4376.57|4375.97|4374.32|4373.72|565
1632888900000|2021-09-29 04:15:00|4374.07|4373.47|4375.82|4375.22|4376.07|4375.47|4373.32|4372.72|729
1632889200000|2021-09-29 04:20:00|4375.94|4375.34|4377.07|4376.47|4377.57|4376.97|4375.94|4375.34|521
1632889500000|2021-09-29 04:25:00|4377.32|4376.72|4377.07|4376.47|4378.57|4377.97|4376.32|4375.72|881
1632889800000|2021-09-29 04:30:00|4376.82|4376.22|4379.07|4378.47|4379.07|4378.47|4376.32|4375.72|1293
1632890100000|2021-09-29 04:35:00|4379.32|4378.72|4380.57|4379.97|4380.57|4379.97|4378.07|4377.47|1075
1632890400000|2021-09-29 04:40:00|4381.07|4380.47|4380.32|4379.72|4381.57|4380.97|4380.07|4379.47|1710
1632890700000|2021-09-29 04:45:00|4380.07|4379.47|4381.32|4380.72|4382.07|4381.47|4380.07|4379.47|1269
1632891000000|2021-09-29 04:50:00|4381.57|4380.97|4381.57|4380.97|4381.57|4380.97|4380.57|4379.97|480
1632891300000|2021-09-29 04:55:00|4381.82|4381.22|4381.32|4380.72|4381.82|4381.22|4380.82|4380.22|882
1632891600000|2021-09-29 05:00:00|4381.57|4380.97|4381.32|4380.72|4381.82|4381.22|4377.32|4376.72|2576
1632891900000|2021-09-29 05:05:00|4380.82|4380.22|4377.32|4376.72|4381.82|4381.22|4374.57|4373.97|2663
1632892200000|2021-09-29 05:10:00|4377.57|4376.97|4373.32|4372.72|4378.32|4377.72|4371.32|4370.72|1763
1632892500000|2021-09-29 05:15:00|4373.57|4372.97|4377.82|4377.22|4377.82|4377.22|4372.94|4372.34|1510
1632892800000|2021-09-29 05:20:00|4377.07|4376.47|4373.57|4372.97|4379.07|4378.47|4373.07|4372.47|1603
1632893100000|2021-09-29 05:25:00|4373.44|4372.84|4375.32|4374.72|4378.07|4377.47|4373.44|4372.84|1770
1632893400000|2021-09-29 05:30:00|4376.07|4375.47|4375.82|4375.22|4377.82|4377.22|4374.32|4373.72|1747
1632893700000|2021-09-29 05:35:00|4376.07|4375.47|4377.57|4376.97|4379.94|4379.34|4375.07|4374.47|1694
1632894000000|2021-09-29 05:40:00|4377.32|4376.72|4379.57|4378.97|4379.57|4378.97|4376.32|4375.72|1603
1632894300000|2021-09-29 05:45:00|4379.32|4378.72|4376.07|4375.47|4379.57|4378.97|4374.57|4373.97|1736
1632894600000|2021-09-29 05:50:00|4375.69|4375.09|4375.82|4375.22|4377.82|4377.22|4373.82|4373.22|1647
1632894900000|2021-09-29 05:55:00|4376.07|4375.47|4378.07|4377.47|4378.57|4377.97|4373.57|4372.97|1799
1632895200000|2021-09-29 06:00:00|4378.32|4377.72|4375.07|4374.47|4382.82|4382.22|4374.82|4374.22|3648
1632895500000|2021-09-29 06:05:00|4375.57|4374.97|4375.82|4375.22|4376.07|4375.47|4372.07|4371.47|2335
1632895800000|2021-09-29 06:10:00|4376.07|4375.47|4378.57|4377.97|4379.07|4378.47|4374.69|4374.09|1608
1632896100000|2021-09-29 06:15:00|4378.82|4378.22|4380.82|4380.22|4381.57|4380.97|4378.44|4377.84|2513
1632896400000|2021-09-29 06:20:00|4381.07|4380.47|4379.82|4379.22|4382.32|4381.72|4379.07|4378.47|1620
1632896700000|2021-09-29 06:25:00|4379.94|4379.34|4376.32|4375.72|4381.07|4380.47|4375.82|4375.22|1963
1632897000000|2021-09-29 06:30:00|4376.07|4375.47|4373.82|4373.22|4377.07|4376.47|4373.57|4372.97|532
1632897300000|2021-09-29 06:35:00|4375.32|4374.72|4375.07|4374.47|4376.07|4375.47|4373.32|4372.72|1054
1632897600000|2021-09-29 06:40:00|4374.82|4374.22|4377.82|4377.22|4378.07|4377.47|4372.57|4371.97|1699
1632897900000|2021-09-29 06:45:00|4377.94|4377.34|4378.44|4377.84|4379.57|4378.97|4377.69|4377.09|1106
1632898200000|2021-09-29 06:50:00|4378.57|4377.97|4379.07|4378.47|4380.57|4379.97|4378.07|4377.47|909
1632898500000|2021-09-29 06:55:00|4378.94|4378.34|4377.07|4376.47|4380.07|4379.47|4376.32|4375.72|1287
1632898800000|2021-09-29 07:00:00|4377.82|4377.22|4372.82|4372.22|4382.32|4381.72|4372.32|4371.72|5475
1632899100000|2021-09-29 07:05:00|4372.57|4371.97|4377.07|4376.47|4378.07|4377.47|4372.57|4371.97|3474
1632899400000|2021-09-29 07:10:00|4377.32|4376.72|4378.82|4378.22|4379.07|4378.47|4376.07|4375.47|1824
1632899700000|2021-09-29 07:15:00|4379.32|4378.72|4381.57|4380.97|4382.07|4381.47|4378.07|4377.47|2749
1632900000000|2021-09-29 07:20:00|4381.69|4381.09|4385.07|4384.47|4385.82|4385.22|4381.57|4380.97|4334
1632900300000|2021-09-29 07:25:00|4385.32|4384.72|4387.07|4386.47|4388.82|4388.22|4384.32|4383.72|4117
1632900600000|2021-09-29 07:30:00|4386.82|4386.22|4388.32|4387.72|4388.57|4387.97|4385.82|4385.22|2710
1632900900000|2021-09-29 07:35:00|4388.19|4387.59|4389.07|4388.47|4389.32|4388.72|4387.82|4387.22|2600
1632901200000|2021-09-29 07:40:00|4388.94|4388.34|4388.07|4387.47|4389.07|4388.47|4387.32|4386.72|1839
1632901500000|2021-09-29 07:45:00|4387.82|4387.22|4387.32|4386.72|4388.32|4387.72|4386.32|4385.72|2612
1632901800000|2021-09-29 07:50:00|4387.57|4386.97|4386.07|4385.47|4388.82|4388.22|4385.82|4385.22|2335
1632902100000|2021-09-29 07:55:00|4386.32|4385.72|4385.82|4385.22|4386.94|4386.34|4385.69|4385.09|2434
1632902400000|2021-09-29 08:00:00|4386.07|4385.47|4385.94|4385.34|4387.32|4386.72|4385.57|4384.97|3706
1632902700000|2021-09-29 08:05:00|4385.82|4385.22|4383.32|4382.72|4385.82|4385.22|4381.82|4381.22|3708
1632903000000|2021-09-29 08:10:00|4383.07|4382.47|4383.57|4382.97|4385.32|4384.72|4383.07|4382.47|2847
1632903300000|2021-09-29 08:15:00|4383.32|4382.72|4378.57|4377.97|4384.57|4383.97|4378.57|4377.97|3221
1632903600000|2021-09-29 08:20:00|4378.32|4377.72|4380.07|4379.47|4380.32|4379.72|4377.82|4377.22|2408
1632903900000|2021-09-29 08:25:00|4380.57|4379.97|4381.32|4380.72|4381.57|4380.97|4379.44|4378.84|1813
1632904200000|2021-09-29 08:30:00|4381.07|4380.47|4381.82|4381.22|4383.57|4382.97|4380.82|4380.22|2001
1632904500000|2021-09-29 08:35:00|4381.94|4381.34|4381.32|4380.72|4382.07|4381.47|4380.19|4379.59|1667
1632904800000|2021-09-29 08:40:00|4381.07|4380.47|4381.82|4381.22|4383.57|4382.97|4381.07|4380.47|2275
1632905100000|2021-09-29 08:45:00|4381.94|4381.34|4384.07|4383.47|4384.07|4383.47|4381.44|4380.84|1734
1632905400000|2021-09-29 08:50:00|4383.82|4383.22|4383.82|4383.22|4384.32|4383.72|4382.32|4381.72|1633
1632905700000|2021-09-29 08:55:00|4383.57|4382.97|4385.07|4384.47|4385.07|4384.47|4382.82|4382.22|2121
1632906000000|2021-09-29 09:00:00|4384.82|4384.22|4385.82|4385.22|4386.07|4385.47|4384.57|4383.97|1784
1632906300000|2021-09-29 09:05:00|4386.07|4385.47|4386.32|4385.72|4387.57|4386.97|4385.82|4385.22|2300
1632906600000|2021-09-29 09:10:00|4386.57|4385.97|4387.07|4386.47|4387.07|4386.47|4385.82|4385.22|1639
1632906900000|2021-09-29 09:15:00|4387.57|4386.97|4383.82|4383.22|4388.07|4387.47|4383.82|4383.22|2004
1632907200000|2021-09-29 09:20:00|4383.57|4382.97|4381.07|4380.47|4385.07|4384.47|4380.32|4379.72|2071
1632907500000|2021-09-29 09:25:00|4380.82|4380.22|4382.82|4382.22|4383.57|4382.97|4380.57|4379.97|1184
1632907800000|2021-09-29 09:30:00|4383.07|4382.47|4382.57|4381.97|4383.57|4382.97|4381.32|4380.72|1529
1632908100000|2021-09-29 09:35:00|4382.82|4382.22|4381.32|4380.72|4382.82|4382.22|4380.57|4379.97|1422
1632908400000|2021-09-29 09:40:00|4381.57|4380.97|4382.82|4382.22|4382.82|4382.22|4381.32|4380.72|1085
1632908700000|2021-09-29 09:45:00|4382.57|4381.97|4383.82|4383.22|4384.57|4383.97|4382.57|4381.97|913
1632909000000|2021-09-29 09:50:00|4384.07|4383.47|4384.57|4383.97|4385.32|4384.72|4383.82|4383.22|1134
1632909300000|2021-09-29 09:55:00|4384.32|4383.72|4386.32|4385.72|4386.57|4385.97|4384.32|4383.72|1102
1632909600000|2021-09-29 10:00:00|4386.57|4385.97|4387.32|4386.72|4388.57|4387.97|4386.57|4385.97|2742
1632909900000|2021-09-29 10:05:00|4387.44|4386.84|4386.32|4385.72|4387.82|4387.22|4386.19|4385.59|1041
1632910200000|2021-09-29 10:10:00|4386.07|4385.47|4386.57|4385.97|4387.57|4386.97|4385.57|4384.97|1789
1632910500000|2021-09-29 10:15:00|4386.82|4386.22|4387.07|4386.47|4388.57|4387.97|4386.82|4386.22|1241
1632910800000|2021-09-29 10:20:00|4387.32|4386.72|4386.32|4385.72|4388.32|4387.72|4386.07|4385.47|1009
1632911100000|2021-09-29 10:25:00|4386.19|4385.59|4386.82|4386.22|4387.07|4386.47|4385.57|4384.97|801
1632911400000|2021-09-29 10:30:00|4386.57|4385.97|4386.07|4385.47|4387.32|4386.72|4386.07|4385.47|985
1632911700000|2021-09-29 10:35:00|4386.32|4385.72|4385.32|4384.72|4386.82|4386.22|4385.32|4384.72|1707
1632912000000|2021-09-29 10:40:00|4385.57|4384.97|4385.32|4384.72|4386.32|4385.72|4385.07|4384.47|1230
1632912300000|2021-09-29 10:45:00|4385.57|4384.97|4384.82|4384.22|4385.57|4384.97|4383.69|4383.09|1754
1632912600000|2021-09-29 10:50:00|4384.69|4384.09|4383.44|4382.84|4385.07|4384.47|4383.07|4382.47|880
1632912900000|2021-09-29 10:55:00|4383.32|4382.72|4381.32|4380.72|4383.32|4382.72|4381.32|4380.72|1493
1632913200000|2021-09-29 11:00:00|4381.57|4380.97|4381.82|4381.22|4383.82|4383.22|4381.57|4380.97|1303
1632913500000|2021-09-29 11:05:00|4382.07|4381.47|4378.07|4377.47|4382.82|4382.22|4377.07|4376.47|2146
1632913800000|2021-09-29 11:10:00|4378.32|4377.72|4378.07|4377.47|4379.57|4378.97|4377.69|4377.09|1766
1632914100000|2021-09-29 11:15:00|4378.32|4377.72|4376.57|4375.97|4379.57|4378.97|4374.82|4374.22|2741
1632914400000|2021-09-29 11:20:00|4376.44|4375.84|4377.07|4376.47|4378.32|4377.72|4375.82|4375.22|1174
1632914700000|2021-09-29 11:25:00|4376.82|4376.22|4378.32|4377.72|4378.32|4377.72|4376.07|4375.47|827
1632915000000|2021-09-29 11:30:00|4378.07|4377.47|4380.32|4379.72|4380.82|4380.22|4377.32|4376.72|1842
1632915300000|2021-09-29 11:35:00|4380.07|4379.47|4372.57|4371.97|4380.32|4379.72|4370.82|4370.22|3999
1632915600000|2021-09-29 11:40:00|4372.32|4371.72|4376.07|4375.47|4376.32|4375.72|4372.32|4371.72|3463
1632915900000|2021-09-29 11:45:00|4375.94|4375.34|4376.57|4375.97|4377.32|4376.72|4374.82|4374.22|2797
1632916200000|2021-09-29 11:50:00|4376.82|4376.22|4378.32|4377.72|4378.82|4378.22|4376.57|4375.97|3220
1632916500000|2021-09-29 11:55:00|4378.07|4377.47|4378.19|4377.59|4380.07|4379.47|4377.07|4376.47|3456
1632916800000|2021-09-29 12:00:00|4378.07|4377.47|4379.57|4378.97|4380.82|4380.22|4377.07|4376.47|3613
1632917100000|2021-09-29 12:05:00|4379.32|4378.72|4379.57|4378.97|4380.32|4379.72|4378.82|4378.22|2751
1632917400000|2021-09-29 12:10:00|4379.69|4379.09|4377.82|4377.22|4380.57|4379.97|4377.82|4377.22|3041
1632917700000|2021-09-29 12:15:00|4378.07|4377.47|4375.82|4375.22|4378.07|4377.47|4374.57|4373.97|4839
1632918000000|2021-09-29 12:20:00|4375.07|4374.47|4375.82|4375.22|4376.57|4375.97|4374.07|4373.47|3571
1632918300000|2021-09-29 12:25:00|4375.69|4375.09|4373.82|4373.22|4375.82|4375.22|4373.57|4372.97|2989
1632918600000|2021-09-29 12:30:00|4374.07|4373.47|4371.07|4370.47|4375.32|4374.72|4370.07|4369.47|7059
1632918900000|2021-09-29 12:35:00|4371.19|4370.59|4367.82|4367.22|4371.32|4370.72|4366.57|4365.97|9656
1632919200000|2021-09-29 12:40:00|4368.07|4367.47|4369.07|4368.47|4370.32|4369.72|4367.07|4366.47|5497
1632919500000|2021-09-29 12:45:00|4368.82|4368.22|4372.57|4371.97|4373.82|4373.22|4368.07|4367.47|5289
1632919800000|2021-09-29 12:50:00|4372.82|4372.22|4371.07|4370.47|4372.82|4372.22|4370.07|4369.47|2914
1632920100000|2021-09-29 12:55:00|4370.82|4370.22|4371.57|4370.97|4371.82|4371.22|4369.32|4368.72|2586
1632920400000|2021-09-29 13:00:00|4371.82|4371.22|4372.07|4371.47|4372.07|4371.47|4370.32|4369.72|2941
1632920700000|2021-09-29 13:05:00|4372.32|4371.72|4369.32|4368.72|4372.57|4371.97|4369.32|4368.72|3114
1632921000000|2021-09-29 13:10:00|4369.57|4368.97|4368.07|4367.47|4370.32|4369.72|4367.57|4366.97|3544
1632921300000|2021-09-29 13:15:00|4367.82|4367.22|4363.57|4362.97|4368.57|4367.97|4363.57|4362.97|6442
1632921600000|2021-09-29 13:20:00|4363.82|4363.22|4366.57|4365.97|4367.32|4366.72|4363.57|4362.97|4445
1632921900000|2021-09-29 13:25:00|4366.69|4366.09|4368.57|4367.97|4369.07|4368.47|4364.82|4364.22|8604
1632922200000|2021-09-29 13:30:00|4368.47|4368.07|4363.72|4363.32|4373.47|4373.07|4363.22|4362.82|50458
1632922500000|2021-09-29 13:35:00|4363.47|4363.07|4362.22|4361.82|4366.72|4366.32|4360.72|4360.32|36836
1632922800000|2021-09-29 13:40:00|4362.47|4362.07|4359.22|4358.82|4364.97|4364.57|4357.97|4357.57|27612
1632923100000|2021-09-29 13:45:00|4359.47|4359.07|4369.97|4369.57|4369.97|4369.57|4356.47|4356.07|28096
1632923400000|2021-09-29 13:50:00|4370.47|4370.07|4378.97|4378.57|4379.72|4379.32|4366.72|4366.32|35971
1632923700000|2021-09-29 13:55:00|4379.22|4378.82|4378.22|4377.82|4380.97|4380.57|4374.72|4374.32|26203
1632924000000|2021-09-29 14:00:00|4378.47|4378.07|4376.97|4376.57|4385.72|4385.32|4375.72|4375.32|38850
1632924300000|2021-09-29 14:05:00|4376.84|4376.44|4380.47|4380.07|4380.72|4380.32|4374.47|4374.07|23777
1632924600000|2021-09-29 14:10:00|4380.72|4380.32|4375.72|4375.32|4381.47|4381.07|4374.72|4374.32|17909
1632924900000|2021-09-29 14:15:00|4375.97|4375.57|4379.47|4379.07|4380.22|4379.82|4375.97|4375.57|14546
1632925200000|2021-09-29 14:20:00|4379.22|4378.82|4382.22|4381.82|4385.47|4385.07|4379.22|4378.82|18626
1632925500000|2021-09-29 14:25:00|4381.97|4381.57|4378.97|4378.57|4384.97|4384.57|4378.97|4378.57|14742
1632925800000|2021-09-29 14:30:00|4379.22|4378.82|4373.97|4373.57|4380.47|4380.07|4371.47|4371.07|32841
1632926100000|2021-09-29 14:35:00|4374.22|4373.82|4372.72|4372.32|4378.47|4378.07|4372.47|4372.07|16553
1632926400000|2021-09-29 14:40:00|4373.22|4372.82|4379.72|4379.32|4379.72|4379.32|4372.72|4372.32|13944
1632926700000|2021-09-29 14:45:00|4379.59|4379.19|4384.22|4383.82|4386.47|4386.07|4376.47|4376.07|20166
1632927000000|2021-09-29 14:50:00|4383.97|4383.57|4381.72|4381.32|4385.97|4385.57|4378.22|4377.82|20328
1632927300000|2021-09-29 14:55:00|4381.97|4381.57|4383.72|4383.32|4384.22|4383.82|4379.22|4378.82|12665
1632927600000|2021-09-29 15:00:00|4384.22|4383.82|4377.72|4377.32|4384.47|4384.07|4376.22|4375.82|21525
1632927900000|2021-09-29 15:05:00|4377.97|4377.57|4379.97|4379.57|4381.97|4381.57|4376.97|4376.57|10562
1632928200000|2021-09-29 15:10:00|4379.72|4379.32|4379.22|4378.82|4381.97|4381.57|4377.97|4377.57|7813
1632928500000|2021-09-29 15:15:00|4378.97|4378.57|4376.72|4376.32|4379.97|4379.57|4375.72|4375.32|12115
1632928800000|2021-09-29 15:20:00|4376.97|4376.57|4377.22|4376.82|4377.47|4377.07|4374.22|4373.82|14623
1632929100000|2021-09-29 15:25:00|4376.97|4376.57|4374.22|4373.82|4377.47|4377.07|4373.22|4372.82|16490
1632929400000|2021-09-29 15:30:00|4374.47|4374.07|4375.22|4374.82|4376.22|4375.82|4372.97|4372.57|13643
1632929700000|2021-09-29 15:35:00|4374.72|4374.32|4367.97|4367.57|4374.97|4374.57|4367.22|4366.82|27726
1632930000000|2021-09-29 15:40:00|4368.22|4367.82|4368.47|4368.07|4369.72|4369.32|4366.22|4365.82|16725
1632930300000|2021-09-29 15:45:00|4368.22|4367.82|4371.72|4371.32|4371.72|4371.32|4366.22|4365.82|16181
1632930600000|2021-09-29 15:50:00|4371.47|4371.07|4369.72|4369.32|4374.72|4374.32|4369.47|4369.07|13824
1632930900000|2021-09-29 15:55:00|4369.59|4369.19|4373.22|4372.82|4373.22|4372.82|4368.72|4368.32|11771
1632931200000|2021-09-29 16:00:00|4373.47|4373.07|4374.47|4374.07|4374.97|4374.57|4371.22|4370.82|11132
1632931500000|2021-09-29 16:05:00|4374.72|4374.32|4370.72|4370.32|4375.47|4375.07|4370.22|4369.82|10191
1632931800000|2021-09-29 16:10:00|4370.97|4370.57|4366.47|4366.07|4370.97|4370.57|4365.22|4364.82|12353
1632932100000|2021-09-29 16:15:00|4366.97|4366.57|4367.22|4366.82|4367.22|4366.82|4362.72|4362.32|11124
1632932400000|2021-09-29 16:20:00|4367.47|4367.07|4361.22|4360.82|4367.47|4367.07|4360.22|4359.82|13401
1632932700000|2021-09-29 16:25:00|4360.97|4360.57|4361.47|4361.07|4364.22|4363.82|4358.97|4358.57|16789
1632933000000|2021-09-29 16:30:00|4361.59|4361.19|4364.47|4364.07|4366.22|4365.82|4361.22|4360.82|11295
1632933300000|2021-09-29 16:35:00|4364.22|4363.82|4363.22|4362.82|4364.97|4364.57|4360.97|4360.57|13042
1632933600000|2021-09-29 16:40:00|4363.1|4362.7|4361.6|4361.2|4365.35|4364.95|4360.6|4360.2|11154
1632933900000|2021-09-29 16:45:00|4361.85|4361.45|4363.85|4363.45|4364.6|4364.2|4359.85|4359.45|11591
1632934200000|2021-09-29 16:50:00|4364.35|4363.95|4368.1|4367.7|4369.1|4368.7|4362.85|4362.45|12986
1632934500000|2021-09-29 16:55:00|4368.35|4367.95|4366.1|4365.7|4370.1|4369.7|4365.85|4365.45|10682
1632934800000|2021-09-29 17:00:00|4366.35|4365.95|4362.6|4362.2|4367.35|4366.95|4362.6|4362.2|9500
1632935100000|2021-09-29 17:05:00|4362.85|4362.45|4365.35|4364.95|4365.85|4365.45|4360.85|4360.45|8650
1632935400000|2021-09-29 17:10:00|4365.22|4364.82|4363.35|4362.95|4367.35|4366.95|4362.35|4361.95|15692
1632935700000|2021-09-29 17:15:00|4363.6|4363.2|4368.1|4367.7|4369.1|4368.7|4361.85|4361.45|11342
1632936000000|2021-09-29 17:20:00|4367.85|4367.45|4368.1|4367.7|4369.85|4369.45|4367.1|4366.7|9892
1632936300000|2021-09-29 17:25:00|4368.85|4368.45|4362.35|4361.95|4368.85|4368.45|4361.6|4361.2|15109
1632936600000|2021-09-29 17:30:00|4362.6|4362.2|4359.85|4359.45|4363.35|4362.95|4357.85|4357.45|17922
1632936900000|2021-09-29 17:35:00|4359.97|4359.57|4357.6|4357.2|4360.1|4359.7|4357.6|4357.2|16727
1632937200000|2021-09-29 17:40:00|4357.85|4357.45|4360.6|4360.2|4362.35|4361.95|4354.85|4354.45|21807
1632937500000|2021-09-29 17:45:00|4360.35|4359.95|4359.1|4358.7|4362.85|4362.45|4358.6|4358.2|12258
1632937800000|2021-09-29 17:50:00|4359.22|4358.82|4362.22|4361.82|4364.1|4363.7|4358.6|4358.2|11782
1632938100000|2021-09-29 17:55:00|4361.85|4361.45|4365.35|4364.95|4365.35|4364.95|4361.85|4361.45|9192
1632938400000|2021-09-29 18:00:00|4365.1|4364.7|4367.1|4366.7|4368.35|4367.95|4364.6|4364.2|16127
1632938700000|2021-09-29 18:05:00|4367.35|4366.95|4373.35|4372.95|4374.6|4374.2|4366.1|4365.7|24622
1632939000000|2021-09-29 18:10:00|4373.6|4373.2|4382.1|4381.7|4382.1|4381.7|4373.35|4372.95|23707
1632939300000|2021-09-29 18:15:00|4382.35|4381.95|4379.85|4379.45|4382.35|4381.95|4379.6|4379.2|22188
1632939600000|2021-09-29 18:20:00|4379.6|4379.2|4378.1|4377.7|4380.85|4380.45|4377.35|4376.95|16182
1632939900000|2021-09-29 18:25:00|4378.35|4377.95|4378.35|4377.95|4379.35|4378.95|4377.85|4377.45|5709
1632940200000|2021-09-29 18:30:00|4378.6|4378.2|4382.35|4381.95|4382.35|4381.95|4378.35|4377.95|9835
1632940500000|2021-09-29 18:35:00|4382.1|4381.7|4380.1|4379.7|4382.1|4381.7|4379.1|4378.7|6488
1632940800000|2021-09-29 18:40:00|4379.85|4379.45|4383.6|4383.2|4385.1|4384.7|4379.1|4378.7|10134
1632941100000|2021-09-29 18:45:00|4383.35|4382.95|4380.35|4379.95|4385.85|4385.45|4379.6|4379.2|14317
1632941400000|2021-09-29 18:50:00|4380.85|4380.45|4383.35|4382.95|4383.85|4383.45|4380.85|4380.45|9919
1632941700000|2021-09-29 18:55:00|4383.1|4382.7|4382.6|4382.2|4383.35|4382.95|4380.6|4380.2|9120
1632942000000|2021-09-29 19:00:00|4382.85|4382.45|4376.6|4376.2|4385.1|4384.7|4376.35|4375.95|13665
1632942300000|2021-09-29 19:05:00|4376.85|4376.45|4379.1|4378.7|4381.6|4381.2|4376.1|4375.7|11680
1632942600000|2021-09-29 19:10:00|4378.85|4378.45|4381.85|4381.45|4381.85|4381.45|4377.85|4377.45|8181
1632942900000|2021-09-29 19:15:00|4381.6|4381.2|4379.6|4379.2|4382.35|4381.95|4378.85|4378.45|9114
1632943200000|2021-09-29 19:20:00|4379.47|4379.07|4375.97|4375.57|4379.72|4379.32|4375.97|4375.57|12567
1632943500000|2021-09-29 19:25:00|4376.22|4375.82|4377.47|4377.07|4379.47|4379.07|4376.22|4375.82|8516
1632943800000|2021-09-29 19:30:00|4377.22|4376.82|4376.97|4376.57|4378.72|4378.32|4375.47|4375.07|11852
1632944100000|2021-09-29 19:35:00|4377.22|4376.82|4372.97|4372.57|4377.47|4377.07|4372.47|4372.07|14412
1632944400000|2021-09-29 19:40:00|4373.22|4372.82|4367.47|4367.07|4373.22|4372.82|4366.97|4366.57|21652
1632944700000|2021-09-29 19:45:00|4367.22|4366.82|4368.47|4368.07|4369.97|4369.57|4365.97|4365.57|20494
1632945000000|2021-09-29 19:50:00|4367.47|4367.07|4359.97|4359.57|4367.47|4367.07|4359.97|4359.57|32449
1632945300000|2021-09-29 19:55:00|4360.22|4359.82|4360.72|4360.32|4360.97|4360.57|4355.72|4355.32|83910
1632945600000|2021-09-29 20:00:00|4360.42|4360.02|4366.02|4365.42|4366.02|4365.42|4359.52|4358.92|30053
1632945900000|2021-09-29 20:05:00|4366.27|4365.67|4367.27|4366.67|4367.77|4367.17|4365.27|4364.67|10778
1632946200000|2021-09-29 20:10:00|4367.02|4366.42|4367.02|4366.42|4368.52|4367.92|4365.77|4365.17|8695
1632946500000|2021-09-29 20:15:00|4366.77|4366.17|4366.02|4365.42|4367.02|4366.42|4366.02|4365.42|1602
1632946800000|2021-09-29 20:20:00|4366.27|4365.67|4364.77|4364.17|4366.27|4365.67|4364.27|4363.67|1490
1632947100000|2021-09-29 20:25:00|4364.52|4363.92|4364.02|4363.42|4364.77|4364.17|4363.52|4362.92|1511
1632947400000|2021-09-29 20:30:00|4364.27|4363.67|4367.02|4366.42|4367.02|4366.42|4364.02|4363.42|1682
1632947700000|2021-09-29 20:35:00|4366.77|4366.17|4368.27|4367.67|4368.52|4367.92|4366.77|4366.17|1171
1632948000000|2021-09-29 20:40:00|4368.02|4367.42|4367.27|4366.67|4368.02|4367.42|4366.02|4365.42|752
1632948300000|2021-09-29 20:45:00|4367.52|4366.92|4368.02|4367.42|4368.02|4367.42|4366.02|4365.42|1060
1632948600000|2021-09-29 20:50:00|4368.27|4367.67|4366.39|4365.79|4368.52|4367.92|4366.14|4365.54|1037
1632948900000|2021-09-29 20:55:00|4366.52|4365.92|4367.2|4365.7|4367.23|4366.29|4365.77|4365.17|943
1632949200000|2021-09-29 21:00:00|4366.95|4365.45|4366.8|4365.3|4366.98|4365.48|4366.55|4365.05|5
1632949500000|2021-09-29 21:05:00|4366.77|4365.27|4366.84|4365.34|4366.87|4365.37|4366.47|4364.97|0
1632949800000|2021-09-29 21:10:00|4366.77|4365.27|4367.13|4365.63|4367.13|4365.63|4366.77|4365.27|0
1632950100000|2021-09-29 21:15:00|4366.95|4365.45|4367.13|4365.63|4367.13|4365.63|4366.87|4365.37|0
1632950400000|2021-09-29 21:20:00|4367.17|4365.67|4366.95|4365.45|4367.46|4365.96|4366.91|4365.41|0
1632950700000|2021-09-29 21:25:00|4367.02|4365.52|4367.17|4365.67|4367.2|4365.7|4367.02|4365.52|0
1632951000000|2021-09-29 21:30:00|4367.13|4365.63|4367.09|4365.59|4367.17|4365.67|4367.02|4365.52|0
1632951300000|2021-09-29 21:35:00|4367.06|4365.56|4367.17|4365.67|4367.17|4365.67|4367.06|4365.56|0
1632951600000|2021-09-29 21:40:00|4367.13|4365.63|4367.47|4365.97|4367.5|4366|4367.13|4365.63|0
1632951900000|2021-09-29 21:45:00|4367.5|4366|4367.4|4365.9|4367.5|4366|4367.33|4365.83|0
1632952200000|2021-09-29 21:50:00|4367.44|4365.94|4367.66|4366.16|4367.66|4366.16|4367.44|4365.94|0
1632952500000|2021-09-29 21:55:00|4367.7|4366.2|4368.43|4366.93|4368.78|4367.28|4367.7|4366.2|0
1632952800000|2021-09-29 22:00:00|4368.67|4367.17|4367.77|4367.17|4370.77|4370.17|4367.77|4367.17|1327
1632953100000|2021-09-29 22:05:00|4368.02|4367.42|4367.02|4366.42|4368.77|4368.17|4366.77|4366.17|821
1632953400000|2021-09-29 22:10:00|4367.52|4366.92|4366.02|4365.42|4367.52|4366.92|4365.77|4365.17|579
1632953700000|2021-09-29 22:15:00|4366.52|4365.92|4366.52|4365.92|4367.27|4366.67|4366.27|4365.67|503
1632954000000|2021-09-29 22:20:00|4366.64|4366.04|4366.52|4365.92|4366.64|4366.04|4366.02|4365.42|232
1632954300000|2021-09-29 22:25:00|4366.77|4366.17|4365.52|4364.92|4368.02|4367.42|4365.27|4364.67|878
1632954600000|2021-09-29 22:30:00|4365.77|4365.17|4366.77|4366.17|4367.02|4366.42|4365.52|4364.92|566
1632954900000|2021-09-29 22:35:00|4366.89|4366.29|4368.77|4368.17|4369.02|4368.42|4366.89|4366.29|1012
1632955200000|2021-09-29 22:40:00|4368.52|4367.92|4368.77|4368.17|4369.27|4368.67|4368.02|4367.42|389
1632955500000|2021-09-29 22:45:00|4369.02|4368.42|4368.52|4367.92|4369.02|4368.42|4368.52|4367.92|241
1632955800000|2021-09-29 22:50:00|4368.77|4368.17|4368.52|4367.92|4368.77|4368.17|4368.27|4367.67|134
1632956100000|2021-09-29 22:55:00|4368.27|4367.67|4368.27|4367.67|4368.52|4367.92|4367.27|4366.67|258
1632956400000|2021-09-29 23:00:00|4368.39|4367.79|4369.27|4368.67|4369.52|4368.92|4368.39|4367.79|550
1632956700000|2021-09-29 23:05:00|4369.39|4368.79|4369.27|4368.67|4369.52|4368.92|4368.77|4368.17|185
1632957000000|2021-09-29 23:10:00|4369.39|4368.79|4369.77|4369.17|4369.77|4369.17|4369.27|4368.67|148
1632957300000|2021-09-29 23:15:00|4369.64|4369.04|4374.27|4373.67|4374.27|4373.67|4369.52|4368.92|1527
1632957600000|2021-09-29 23:20:00|4374.02|4373.42|4374.52|4373.92|4375.02|4374.42|4373.77|4373.17|876
1632957900000|2021-09-29 23:25:00|4374.39|4373.79|4375.52|4374.92|4376.14|4375.54|4374.27|4373.67|974
1632958200000|2021-09-29 23:30:00|4375.77|4375.17|4374.77|4374.17|4376.27|4375.67|4374.52|4373.92|694
1632958500000|2021-09-29 23:35:00|4374.89|4374.29|4374.39|4373.79|4375.27|4374.67|4374.27|4373.67|583
1632958800000|2021-09-29 23:40:00|4374.27|4373.67|4374.27|4373.67|4374.77|4374.17|4373.77|4373.17|539
1632959100000|2021-09-29 23:45:00|4374.02|4373.42|4373.27|4372.67|4374.02|4373.42|4372.52|4371.92|709
1632959400000|2021-09-29 23:50:00|4373.39|4372.79|4373.27|4372.67|4374.52|4373.92|4372.52|4371.92|602
1632959700000|2021-09-29 23:55:00|4373.02|4372.42|4372.52|4371.92|4374.27|4373.67|4371.52|4370.92|874
1632960000000|2021-09-30 00:00:00|4372.27|4371.67|4373.52|4372.92|4373.77|4373.17|4371.02|4370.42|1461
1632960300000|2021-09-30 00:05:00|4373.77|4373.17|4373.02|4372.42|4374.27|4373.67|4372.27|4371.67|712
1632960600000|2021-09-30 00:10:00|4373.27|4372.67|4373.52|4372.92|4374.27|4373.67|4373.14|4372.54|544
1632960900000|2021-09-30 00:15:00|4373.27|4372.67|4375.52|4374.92|4375.52|4374.92|4371.52|4370.92|1389
1632961200000|2021-09-30 00:20:00|4375.27|4374.67|4374.52|4373.92|4375.52|4374.92|4374.02|4373.42|642
1632961500000|2021-09-30 00:25:00|4374.27|4373.67|4374.27|4373.67|4375.27|4374.67|4374.02|4373.42|634
1632961800000|2021-09-30 00:30:00|4374.52|4373.92|4374.02|4373.42|4375.02|4374.42|4373.27|4372.67|511
1632962100000|2021-09-30 00:35:00|4373.77|4373.17|4373.52|4372.92|4374.39|4373.79|4372.52|4371.92|534
1632962400000|2021-09-30 00:40:00|4373.27|4372.67|4373.27|4372.67|4373.77|4373.17|4372.27|4371.67|712
1632962700000|2021-09-30 00:45:00|4373.52|4372.92|4375.27|4374.67|4375.52|4374.92|4373.27|4372.67|689
1632963000000|2021-09-30 00:50:00|4375.52|4374.92|4376.27|4375.67|4378.02|4377.42|4375.52|4374.92|1654
1632963300000|2021-09-30 00:55:00|4376.02|4375.42|4376.02|4375.42|4377.02|4376.42|4375.77|4375.17|604
1632963600000|2021-09-30 01:00:00|4376.27|4375.67|4375.27|4374.67|4376.52|4375.92|4375.27|4374.67|615
1632963900000|2021-09-30 01:05:00|4375.02|4374.42|4375.77|4375.17|4376.02|4375.42|4373.52|4372.92|940
1632964200000|2021-09-30 01:10:00|4375.52|4374.92|4375.52|4374.92|4376.77|4376.17|4375.02|4374.42|798
1632964500000|2021-09-30 01:15:00|4375.27|4374.67|4375.02|4374.42|4376.52|4375.92|4374.77|4374.17|701
1632964800000|2021-09-30 01:20:00|4374.77|4374.17|4373.02|4372.42|4375.27|4374.67|4372.77|4372.17|917
1632965100000|2021-09-30 01:25:00|4372.89|4372.29|4374.52|4373.92|4375.27|4374.67|4371.77|4371.17|1611
1632965400000|2021-09-30 01:30:00|4374.27|4373.67|4374.77|4374.17|4375.02|4374.42|4373.27|4372.67|1075
1632965700000|2021-09-30 01:35:00|4374.52|4373.92|4375.27|4374.67|4375.77|4375.17|4373.02|4372.42|1266
1632966000000|2021-09-30 01:40:00|4375.52|4374.92|4373.39|4372.79|4375.52|4374.92|4372.02|4371.42|1247
1632966300000|2021-09-30 01:45:00|4373.27|4372.67|4376.52|4375.92|4377.02|4376.42|4373.27|4372.67|1349
1632966600000|2021-09-30 01:50:00|4376.64|4376.04|4379.02|4378.42|4379.02|4378.42|4375.77|4375.17|1158
1632966900000|2021-09-30 01:55:00|4379.27|4378.67|4379.77|4379.17|4380.77|4380.17|4379.27|4378.67|1493
1632967200000|2021-09-30 02:00:00|4380.02|4379.42|4380.27|4379.67|4380.77|4380.17|4379.02|4378.42|773
1632967500000|2021-09-30 02:05:00|4380.02|4379.42|4379.77|4379.17|4381.02|4380.42|4379.52|4378.92|514
1632967800000|2021-09-30 02:10:00|4380.02|4379.42|4380.27|4379.67|4380.52|4379.92|4379.52|4378.92|533
1632968100000|2021-09-30 02:15:00|4380.02|4379.42|4382.02|4381.42|4382.52|4381.92|4380.02|4379.42|1165
1632968400000|2021-09-30 02:20:00|4381.77|4381.17|4381.52|4380.92|4382.52|4381.92|4381.52|4380.92|772
1632968700000|2021-09-30 02:25:00|4381.77|4381.17|4382.27|4381.67|4383.02|4382.42|4381.77|4381.17|707
1632969000000|2021-09-30 02:30:00|4382.02|4381.42|4380.27|4379.67|4382.02|4381.42|4380.27|4379.67|522
1632969300000|2021-09-30 02:35:00|4380.02|4379.42|4380.77|4380.17|4381.02|4380.42|4380.02|4379.42|620
1632969600000|2021-09-30 02:40:00|4381.02|4380.42|4381.77|4381.17|4382.14|4381.54|4380.77|4380.17|497
1632969900000|2021-09-30 02:45:00|4382.02|4381.42|4381.02|4380.42|4382.27|4381.67|4380.52|4379.92|359
1632970200000|2021-09-30 02:50:00|4380.77|4380.17|4380.02|4379.42|4381.52|4380.92|4380.02|4379.42|322
1632970500000|2021-09-30 02:55:00|4379.77|4379.17|4380.02|4379.42|4380.77|4380.17|4379.52|4378.92|608
1632970800000|2021-09-30 03:00:00|4380.27|4379.67|4380.77|4380.17|4381.77|4381.17|4380.27|4379.67|646
1632971100000|2021-09-30 03:05:00|4380.64|4380.04|4380.52|4379.92|4380.77|4380.17|4379.77|4379.17|466
1632971400000|2021-09-30 03:10:00|4380.27|4379.67|4380.77|4380.17|4381.02|4380.42|4379.52|4378.92|421
1632971700000|2021-09-30 03:15:00|4380.64|4380.04|4380.77|4380.17|4382.02|4381.42|4380.52|4379.92|642
1632972000000|2021-09-30 03:20:00|4380.52|4379.92|4380.77|4380.17|4381.02|4380.42|4380.02|4379.42|434
1632972300000|2021-09-30 03:25:00|4381.02|4380.42|4380.52|4379.92|4381.02|4380.42|4380.52|4379.92|310
1632972600000|2021-09-30 03:30:00|4380.27|4379.67|4380.52|4379.92|4380.77|4380.17|4379.52|4378.92|596
1632972900000|2021-09-30 03:35:00|4380.77|4380.17|4381.27|4380.67|4381.52|4380.92|4380.77|4380.17|422
1632973200000|2021-09-30 03:40:00|4381.02|4380.42|4381.27|4380.67|4381.52|4380.92|4381.02|4380.42|338
1632973500000|2021-09-30 03:45:00|4381.52|4380.92|4382.77|4382.17|4382.77|4382.17|4381.52|4380.92|935
1632973800000|2021-09-30 03:50:00|4383.02|4382.42|4383.77|4383.17|4384.02|4383.42|4382.27|4381.67|1051
1632974100000|2021-09-30 03:55:00|4383.64|4383.04|4382.77|4382.17|4383.64|4383.04|4382.27|4381.67|454
1632974400000|2021-09-30 04:00:00|4382.52|4381.92|4382.52|4381.92|4383.02|4382.42|4382.27|4381.67|297
1632974700000|2021-09-30 04:05:00|4382.64|4382.04|4382.52|4381.92|4382.77|4382.17|4381.77|4381.17|291
1632975000000|2021-09-30 04:10:00|4382.39|4381.79|4382.02|4381.42|4382.52|4381.92|4381.77|4381.17|255
1632975300000|2021-09-30 04:15:00|4382.14|4381.54|4383.77|4383.17|4383.77|4383.17|4382.14|4381.54|635
1632975600000|2021-09-30 04:20:00|4383.52|4382.92|4382.52|4381.92|4383.52|4382.92|4382.27|4381.67|287
1632975900000|2021-09-30 04:25:00|4382.77|4382.17|4383.77|4383.17|4383.77|4383.17|4382.52|4381.92|245
1632976200000|2021-09-30 04:30:00|4383.52|4382.92|4383.02|4382.42|4383.77|4383.17|4382.27|4381.67|367
1632976500000|2021-09-30 04:35:00|4382.77|4382.17|4383.27|4382.67|4383.27|4382.67|4382.52|4381.92|275
1632976800000|2021-09-30 04:40:00|4383.14|4382.54|4383.77|4383.17|4383.89|4383.29|4382.77|4382.17|198
1632977100000|2021-09-30 04:45:00|4383.64|4383.04|4383.27|4382.67|4383.77|4383.17|4383.27|4382.67|255
1632977400000|2021-09-30 04:50:00|4383.52|4382.92|4384.77|4384.17|4385.27|4384.67|4383.52|4382.92|1237
1632977700000|2021-09-30 04:55:00|4385.02|4384.42|4384.77|4384.17|4385.02|4384.42|4384.39|4383.79|384
1632978000000|2021-09-30 05:00:00|4384.52|4383.92|4393.77|4393.17|4395.14|4394.54|4384.52|4383.92|7429
1632978300000|2021-09-30 05:05:00|4393.64|4393.04|4392.52|4391.92|4393.77|4393.17|4391.27|4390.67|1334
1632978600000|2021-09-30 05:10:00|4392.77|4392.17|4391.27|4390.67|4393.77|4393.17|4391.02|4390.42|1411
1632978900000|2021-09-30 05:15:00|4391.39|4390.79|4391.27|4390.67|4393.27|4392.67|4391.02|4390.42|757
1632979200000|2021-09-30 05:20:00|4391.52|4390.92|4390.52|4389.92|4391.77|4391.17|4390.27|4389.67|886
1632979500000|2021-09-30 05:25:00|4390.27|4389.67|4389.27|4388.67|4391.27|4390.67|4389.02|4388.42|1068
1632979800000|2021-09-30 05:30:00|4389.52|4388.92|4391.27|4390.67|4391.77|4391.17|4389.27|4388.67|712
1632980100000|2021-09-30 05:35:00|4391.39|4390.79|4391.77|4391.17|4392.27|4391.67|4391.27|4390.67|397
1632980400000|2021-09-30 05:40:00|4392.02|4391.42|4390.27|4389.67|4392.02|4391.42|4390.02|4389.42|612
1632980700000|2021-09-30 05:45:00|4390.02|4389.42|4388.27|4387.67|4390.27|4389.67|4388.27|4387.67|755
1632981000000|2021-09-30 05:50:00|4388.02|4387.42|4387.52|4386.92|4389.77|4389.17|4387.52|4386.92|1430
1632981300000|2021-09-30 05:55:00|4387.64|4387.04|4387.27|4386.67|4388.02|4387.42|4386.52|4385.92|1367
1632981600000|2021-09-30 06:00:00|4387.52|4386.92|4391.27|4390.67|4392.02|4391.42|4387.27|4386.67|2242
1632981900000|2021-09-30 06:05:00|4391.52|4390.92|4392.77|4392.17|4394.02|4393.42|4390.02|4389.42|1611
1632982200000|2021-09-30 06:10:00|4393.02|4392.42|4393.64|4393.04|4394.27|4393.67|4392.77|4392.17|952
1632982500000|2021-09-30 06:15:00|4393.77|4393.17|4396.52|4395.92|4396.77|4396.17|4393.27|4392.67|1915
1632982800000|2021-09-30 06:20:00|4396.77|4396.17|4395.27|4394.67|4397.89|4397.29|4395.27|4394.67|2302
1632983100000|2021-09-30 06:25:00|4395.02|4394.42|4393.02|4392.42|4395.14|4394.54|4393.02|4392.42|2343
1632983400000|2021-09-30 06:30:00|4393.27|4392.67|4393.27|4392.67|4394.02|4393.42|4392.52|4391.92|1174
1632983700000|2021-09-30 06:35:00|4393.14|4392.54|4394.52|4393.92|4395.02|4394.42|4393.02|4392.42|776
1632984000000|2021-09-30 06:40:00|4394.64|4394.04|4395.77|4395.17|4397.02|4396.42|4394.02|4393.42|851
1632984300000|2021-09-30 06:45:00|4395.89|4395.29|4397.02|4396.42|4398.02|4397.42|4395.52|4394.92|1701
1632984600000|2021-09-30 06:50:00|4397.14|4396.54|4395.27|4394.67|4397.14|4396.54|4394.27|4393.67|1068
1632984900000|2021-09-30 06:55:00|4395.02|4394.42|4394.02|4393.42|4395.77|4395.17|4393.52|4392.92|1085
1632985200000|2021-09-30 07:00:00|4395.02|4394.42|4393.02|4392.42|4396.27|4395.67|4392.52|4391.92|4997
1632985500000|2021-09-30 07:05:00|4392.77|4392.17|4388.52|4387.92|4393.77|4393.17|4386.64|4386.04|4523
1632985800000|2021-09-30 07:10:00|4388.02|4387.42|4386.77|4386.17|4388.02|4387.42|4384.02|4383.42|3755
1632986100000|2021-09-30 07:15:00|4386.52|4385.92|4393.02|4392.42|4393.02|4392.42|4386.27|4385.67|3698
1632986400000|2021-09-30 07:20:00|4393.27|4392.67|4395.77|4395.17|4397.52|4396.92|4392.02|4391.42|3503
1632986700000|2021-09-30 07:25:00|4396.02|4395.42|4396.02|4395.42|4397.02|4396.42|4395.27|4394.67|2217
1632987000000|2021-09-30 07:30:00|4395.77|4395.17|4395.27|4394.67|4396.02|4395.42|4394.89|4394.29|3096
1632987300000|2021-09-30 07:35:00|4395.02|4394.42|4396.27|4395.67|4397.27|4396.67|4395.02|4394.42|1947
1632987600000|2021-09-30 07:40:00|4395.77|4395.17|4395.27|4394.67|4396.27|4395.67|4395.27|4394.67|1438
1632987900000|2021-09-30 07:45:00|4395.14|4394.54|4396.39|4395.79|4398.27|4397.67|4395.14|4394.54|2098
1632988200000|2021-09-30 07:50:00|4396.52|4395.92|4394.39|4393.79|4397.52|4396.92|4394.27|4393.67|2031
1632988500000|2021-09-30 07:55:00|4394.52|4393.92|4392.52|4391.92|4394.77|4394.17|4391.52|4390.92|1993
1632988800000|2021-09-30 08:00:00|4392.77|4392.17|4395.02|4394.42|4396.27|4395.67|4392.27|4391.67|2516
1632989100000|2021-09-30 08:05:00|4395.27|4394.67|4393.27|4392.67|4395.77|4395.17|4392.77|4392.17|4546
1632989400000|2021-09-30 08:10:00|4393.02|4392.42|4391.27|4390.67|4393.89|4393.29|4391.02|4390.42|3026
1632989700000|2021-09-30 08:15:00|4391.02|4390.42|4387.27|4386.67|4391.02|4390.42|4387.27|4386.67|4078
1632990000000|2021-09-30 08:20:00|4387.52|4386.92|4390.02|4389.42|4390.02|4389.42|4387.52|4386.92|2919
1632990300000|2021-09-30 08:25:00|4390.27|4389.67|4389.52|4388.92|4391.02|4390.42|4389.27|4388.67|1447
1632990600000|2021-09-30 08:30:00|4389.02|4388.42|4389.02|4388.42|4389.02|4388.42|4387.52|4386.92|1222
1632990900000|2021-09-30 08:35:00|4389.27|4388.67|4388.77|4388.17|4389.52|4388.92|4386.77|4386.17|1448
1632991200000|2021-09-30 08:40:00|4388.52|4387.92|4388.27|4387.67|4389.89|4389.29|4387.27|4386.67|1477
1632991500000|2021-09-30 08:45:00|4388.39|4387.79|4389.52|4388.92|4390.27|4389.67|4388.27|4387.67|820
1632991800000|2021-09-30 08:50:00|4389.77|4389.17|4390.27|4389.67|4390.77|4390.17|4389.64|4389.04|595
1632992100000|2021-09-30 08:55:00|4390.52|4389.92|4390.77|4390.17|4391.02|4390.42|4389.77|4389.17|841
1632992400000|2021-09-30 09:00:00|4391.02|4390.42|4391.02|4390.42|4391.02|4390.42|4390.02|4389.42|734
1632992700000|2021-09-30 09:05:00|4391.27|4390.67|4389.77|4389.17|4392.27|4391.67|4389.02|4388.42|1071
1632993000000|2021-09-30 09:10:00|4389.52|4388.92|4390.52|4389.92|4390.77|4390.17|4388.64|4388.04|561
1632993300000|2021-09-30 09:15:00|4390.77|4390.17|4389.52|4388.92|4391.52|4390.92|4389.27|4388.67|884
1632993600000|2021-09-30 09:20:00|4389.27|4388.67|4388.52|4387.92|4389.77|4389.17|4387.77|4387.17|876
1632993900000|2021-09-30 09:25:00|4388.64|4388.04|4388.02|4387.42|4388.77|4388.17|4385.52|4384.92|2276
1632994200000|2021-09-30 09:30:00|4387.77|4387.17|4388.02|4387.42|4388.14|4387.54|4386.52|4385.92|627
1632994500000|2021-09-30 09:35:00|4387.89|4387.29|4388.27|4387.67|4389.77|4389.17|4387.77|4387.17|936
1632994800000|2021-09-30 09:40:00|4388.02|4387.42|4382.52|4381.92|4388.02|4387.42|4382.27|4381.67|3977
1632995100000|2021-09-30 09:45:00|4382.27|4381.67|4382.52|4381.92|4383.27|4382.67|4381.27|4380.67|1939
1632995400000|2021-09-30 09:50:00|4381.77|4381.17|4382.02|4381.42|4383.52|4382.92|4379.77|4379.17|3629
1632995700000|2021-09-30 09:55:00|4381.77|4381.17|4380.52|4379.92|4381.77|4381.17|4379.77|4379.17|2445
1632996000000|2021-09-30 10:00:00|4380.64|4380.04|4383.02|4382.42|4383.77|4383.17|4379.77|4379.17|2787
1632996300000|2021-09-30 10:05:00|4382.89|4382.29|4383.77|4383.17|4384.02|4383.42|4382.77|4382.17|975
1632996600000|2021-09-30 10:10:00|4383.64|4383.04|4381.27|4380.67|4384.02|4383.42|4380.77|4380.17|1477
1632996900000|2021-09-30 10:15:00|4381.39|4380.79|4380.02|4379.42|4381.77|4381.17|4379.52|4378.92|1958
1632997200000|2021-09-30 10:20:00|4380.14|4379.54|4374.27|4373.67|4380.14|4379.54|4373.52|4372.92|4188
1632997500000|2021-09-30 10:25:00|4374.39|4373.79|4374.02|4373.42|4376.39|4375.79|4374.02|4373.42|2116
1632997800000|2021-09-30 10:30:00|4374.27|4373.67|4376.52|4375.92|4376.77|4376.17|4373.52|4372.92|1984
1632998100000|2021-09-30 10:35:00|4376.64|4376.04|4377.52|4376.92|4377.52|4376.92|4375.52|4374.92|3087
1632998400000|2021-09-30 10:40:00|4377.39|4376.79|4377.02|4376.42|4377.52|4376.92|4376.77|4376.17|837
1632998700000|2021-09-30 10:45:00|4377.27|4376.67|4380.52|4379.92|4380.77|4380.17|4377.27|4376.67|2468
1632999000000|2021-09-30 10:50:00|4380.27|4379.67|4378.52|4377.92|4381.02|4380.42|4378.27|4377.67|2454
1632999300000|2021-09-30 10:55:00|4378.77|4378.17|4376.52|4375.92|4379.02|4378.42|4376.52|4375.92|1117
1632999600000|2021-09-30 11:00:00|4376.27|4375.67|4374.02|4373.42|4377.52|4376.92|4374.02|4373.42|2041
1632999900000|2021-09-30 11:05:00|4373.77|4373.17|4377.77|4377.17|4378.02|4377.42|4373.77|4373.17|1415
1633000200000|2021-09-30 11:10:00|4378.02|4377.42|4380.27|4379.67|4380.52|4379.92|4377.52|4376.92|1811
1633000500000|2021-09-30 11:15:00|4380.52|4379.92|4380.77|4380.17|4381.02|4380.42|4377.77|4377.17|1772
1633000800000|2021-09-30 11:20:00|4381.02|4380.42|4379.27|4378.67|4381.02|4380.42|4378.77|4378.17|1034
1633001100000|2021-09-30 11:25:00|4379.52|4378.92|4378.27|4377.67|4379.77|4379.17|4378.02|4377.42|567
1633001400000|2021-09-30 11:30:00|4378.02|4377.42|4377.27|4376.67|4378.52|4377.92|4376.52|4375.92|1299
1633001700000|2021-09-30 11:35:00|4377.39|4376.79|4375.27|4374.67|4378.52|4377.92|4375.02|4374.42|1258
1633002000000|2021-09-30 11:40:00|4375.14|4374.54|4372.02|4371.42|4375.77|4375.17|4371.52|4370.92|3521
1633002300000|2021-09-30 11:45:00|4372.27|4371.67|4372.27|4371.67|4372.52|4371.92|4371.52|4370.92|2224
1633002600000|2021-09-30 11:50:00|4372.39|4371.79|4376.52|4375.92|4377.02|4376.42|4371.77|4371.17|2710
1633002900000|2021-09-30 11:55:00|4376.77|4376.17|4375.27|4374.67|4376.77|4376.17|4374.27|4373.67|1522
1633003200000|2021-09-30 12:00:00|4375.52|4374.92|4375.27|4374.67|4377.27|4376.67|4374.77|4374.17|2206
1633003500000|2021-09-30 12:05:00|4375.02|4374.42|4374.77|4374.17|4376.27|4375.67|4374.27|4373.67|1879
1633003800000|2021-09-30 12:10:00|4374.52|4373.92|4373.27|4372.67|4375.52|4374.92|4372.77|4372.17|2058
1633004100000|2021-09-30 12:15:00|4373.02|4372.42|4374.02|4373.42|4375.52|4374.92|4373.02|4372.42|1984
1633004400000|2021-09-30 12:20:00|4373.77|4373.17|4375.02|4374.42|4376.52|4375.92|4373.77|4373.17|1752
1633004700000|2021-09-30 12:25:00|4374.89|4374.29|4375.27|4374.67|4375.64|4375.04|4373.77|4373.17|1250
1633005000000|2021-09-30 12:30:00|4375.14|4374.54|4377.77|4377.17|4379.02|4378.42|4375.14|4374.54|4809
1633005300000|2021-09-30 12:35:00|4377.52|4376.92|4375.02|4374.42|4377.52|4376.92|4373.77|4373.17|3372
1633005600000|2021-09-30 12:40:00|4374.89|4374.29|4376.02|4375.42|4377.14|4376.54|4374.02|4373.42|2404
1633005900000|2021-09-30 12:45:00|4376.27|4375.67|4377.02|4376.42|4378.52|4377.92|4376.02|4375.42|2287
1633006200000|2021-09-30 12:50:00|4376.77|4376.17|4376.27|4375.67|4378.27|4377.67|4375.77|4375.17|2566
1633006500000|2021-09-30 12:55:00|4376.39|4375.79|4374.02|4373.42|4377.77|4377.17|4374.02|4373.42|2874
1633006800000|2021-09-30 13:00:00|4374.52|4373.92|4371.27|4370.67|4375.27|4374.67|4371.27|4370.67|5549
1633007100000|2021-09-30 13:05:00|4371.52|4370.92|4369.77|4369.17|4371.77|4371.17|4368.02|4367.42|7376
1633007400000|2021-09-30 13:10:00|4369.89|4369.29|4371.52|4370.92|4371.52|4370.92|4369.89|4369.29|3604
1633007700000|2021-09-30 13:15:00|4371.27|4370.67|4371.02|4370.42|4373.52|4372.92|4370.27|4369.67|4635
1633008000000|2021-09-30 13:20:00|4370.77|4370.17|4373.02|4372.42|4373.02|4372.42|4368.77|4368.17|3897
1633008300000|2021-09-30 13:25:00|4372.89|4372.29|4375.77|4375.17|4375.77|4375.17|4372.27|4371.67|8241
1633008600000|2021-09-30 13:30:00|4375.67|4375.27|4377.67|4377.27|4383.42|4383.02|4374.42|4374.02|41167
1633008900000|2021-09-30 13:35:00|4378.54|4378.14|4370.92|4370.52|4380.42|4380.02|4368.17|4367.77|27749
1633009200000|2021-09-30 13:40:00|4371.17|4370.77|4372.92|4372.52|4375.67|4375.27|4368.67|4368.27|22886
1633009500000|2021-09-30 13:45:00|4373.42|4373.02|4379.42|4379.02|4379.42|4379.02|4371.67|4371.27|24352
1633009800000|2021-09-30 13:50:00|4380.42|4380.02|4382.42|4382.02|4382.92|4382.52|4378.67|4378.27|23359
1633010100000|2021-09-30 13:55:00|4382.17|4381.77|4373.92|4373.52|4382.67|4382.27|4372.92|4372.52|23262
1633010400000|2021-09-30 14:00:00|4373.42|4373.02|4372.67|4372.27|4375.92|4375.52|4371.42|4371.02|20709
1633010700000|2021-09-30 14:05:00|4372.92|4372.52|4369.17|4368.77|4373.42|4373.02|4362.17|4361.77|29322
1633011000000|2021-09-30 14:10:00|4369.25|4368.85|4363.75|4363.35|4372.5|4372.1|4363.5|4363.1|24367
1633011300000|2021-09-30 14:15:00|4363.5|4363.1|4375|4374.6|4376.5|4376.1|4363.5|4363.1|36733
1633011600000|2021-09-30 14:20:00|4374.75|4374.35|4364.25|4363.85|4376.5|4376.1|4364.25|4363.85|24307
1633011900000|2021-09-30 14:25:00|4364.5|4364.1|4366.75|4366.35|4370.5|4370.1|4364.5|4364.1|15648
1633012200000|2021-09-30 14:30:00|4366.25|4365.85|4367.25|4366.85|4368.37|4367.97|4361.25|4360.85|20177
1633012500000|2021-09-30 14:35:00|4367.5|4367.1|4365.25|4364.85|4368|4367.6|4363.75|4363.35|14109
1633012800000|2021-09-30 14:40:00|4365|4364.6|4361|4360.6|4365.25|4364.85|4357.25|4356.85|32942
1633013100000|2021-09-30 14:45:00|4361.25|4360.85|4359.25|4358.85|4362.5|4362.1|4357.5|4357.1|14876
1633013400000|2021-09-30 14:50:00|4359.5|4359.1|4356.5|4356.1|4360.5|4360.1|4355.5|4355.1|20035
1633013700000|2021-09-30 14:55:00|4356.25|4355.85|4352.5|4352.1|4356.75|4356.35|4349|4348.6|27835
1633014000000|2021-09-30 15:00:00|4352|4351.6|4354.75|4354.35|4356.25|4355.85|4349.25|4348.85|18045
1633014300000|2021-09-30 15:05:00|4354.5|4354.1|4358|4357.6|4359|4358.6|4353.5|4353.1|15250
1633014600000|2021-09-30 15:10:00|4358.25|4357.85|4358.5|4358.1|4359.5|4359.1|4356.25|4355.85|9481
1633014900000|2021-09-30 15:15:00|4358.75|4358.35|4364.75|4364.35|4366.5|4366.1|4358.75|4358.35|17317
1633015200000|2021-09-30 15:20:00|4364.5|4364.1|4358.75|4358.35|4364.75|4364.35|4358.5|4358.1|12950
1633015500000|2021-09-30 15:25:00|4358.62|4358.22|4362.25|4361.85|4362.5|4362.1|4358|4357.6|12083
1633015800000|2021-09-30 15:30:00|4362|4361.6|4350|4349.6|4362.25|4361.85|4350|4349.6|21027
1633016100000|2021-09-30 15:35:00|4350.25|4349.85|4344.5|4344.1|4351|4350.6|4343.25|4342.85|29841
1633016400000|2021-09-30 15:40:00|4344.25|4343.85|4340.75|4340.35|4344.5|4344.1|4337.5|4337.1|35839
1633016700000|2021-09-30 15:45:00|4340.5|4340.1|4334.75|4334.35|4341.5|4341.1|4331.75|4331.35|26918
1633017000000|2021-09-30 15:50:00|4335|4334.6|4337.75|4337.35|4337.75|4337.35|4330.25|4329.85|23816
1633017300000|2021-09-30 15:55:00|4337.5|4337.1|4337.5|4337.1|4338.5|4338.1|4334|4333.6|17169
1633017600000|2021-09-30 16:00:00|4337.75|4337.35|4331.25|4330.85|4339.5|4339.1|4330.75|4330.35|19599
1633017900000|2021-09-30 16:05:00|4331.5|4331.1|4320.25|4319.85|4332.5|4332.1|4320.25|4319.85|31956
1633018200000|2021-09-30 16:10:00|4321|4320.6|4322|4321.6|4324.5|4324.1|4316|4315.6|36715
1633018500000|2021-09-30 16:15:00|4321.75|4321.35|4321.5|4321.1|4323.75|4323.35|4319|4318.6|21982
1633018800000|2021-09-30 16:20:00|4322|4321.6|4319|4318.6|4325.75|4325.35|4317.25|4316.85|23766
1633019100000|2021-09-30 16:25:00|4319.25|4318.85|4318.75|4318.35|4325|4324.6|4318.75|4318.35|20784
1633019400000|2021-09-30 16:30:00|4318.5|4318.1|4322|4321.6|4322.25|4321.85|4314.75|4314.35|26703
1633019700000|2021-09-30 16:35:00|4321.75|4321.35|4324.25|4323.85|4326.75|4326.35|4319.5|4319.1|23283
1633020000000|2021-09-30 16:40:00|4324|4323.6|4322|4321.6|4325.75|4325.35|4320.75|4320.35|15472
1633020300000|2021-09-30 16:45:00|4321.5|4321.1|4328.25|4327.85|4328.25|4327.85|4319.5|4319.1|16100
1633020600000|2021-09-30 16:50:00|4328|4327.6|4326.75|4326.35|4329.5|4329.1|4324.25|4323.85|18019
1633020900000|2021-09-30 16:55:00|4327|4326.6|4323.25|4322.85|4327|4326.6|4320.75|4320.35|13534
1633021200000|2021-09-30 17:00:00|4323.75|4323.35|4329.5|4329.1|4330|4329.6|4321|4320.6|16981
1633021500000|2021-09-30 17:05:00|4328.75|4328.35|4334.25|4333.85|4334.5|4334.1|4327.75|4327.35|15300
1633021800000|2021-09-30 17:10:00|4334|4333.6|4332|4331.6|4335.25|4334.85|4330.75|4330.35|12712
1633022100000|2021-09-30 17:15:00|4332.25|4331.85|4333.25|4332.85|4336.75|4336.35|4328.75|4328.35|20631
1633022400000|2021-09-30 17:20:00|4333|4332.6|4326.25|4325.85|4334|4333.6|4325.5|4325.1|16113
1633022700000|2021-09-30 17:25:00|4326.75|4326.35|4324|4323.6|4327.5|4327.1|4323.25|4322.85|14460
1633023000000|2021-09-30 17:30:00|4323.5|4323.1|4322|4321.6|4324.25|4323.85|4320.75|4320.35|13907
1633023300000|2021-09-30 17:35:00|4321.87|4321.47|4326.25|4325.85|4328.25|4327.85|4319|4318.6|18311
1633023600000|2021-09-30 17:40:00|4326|4325.6|4325.75|4325.35|4328.5|4328.1|4324|4323.6|13956
1633023900000|2021-09-30 17:45:00|4326|4325.6|4326.75|4326.35|4329.25|4328.85|4323.75|4323.35|13452
1633024200000|2021-09-30 17:50:00|4327.5|4327.1|4332.75|4332.35|4333.5|4333.1|4326.25|4325.85|17984
1633024500000|2021-09-30 17:55:00|4332.5|4332.1|4333.5|4333.1|4333.75|4333.35|4330.75|4330.35|10944
1633024800000|2021-09-30 18:00:00|4333.62|4333.22|4338.25|4337.85|4341|4340.6|4333|4332.6|25027
1633025100000|2021-09-30 18:05:00|4338.75|4338.35|4346|4345.6|4346.5|4346.1|4338|4337.6|22387
1633025400000|2021-09-30 18:10:00|4345.75|4345.35|4344|4343.6|4345.75|4345.35|4341.5|4341.1|15807
1633025700000|2021-09-30 18:15:00|4343.75|4343.35|4336.25|4335.85|4344.25|4343.85|4336.25|4335.85|16555
1633026000000|2021-09-30 18:20:00|4336.5|4336.1|4337|4336.6|4338.75|4338.35|4335.5|4335.1|15859
1633026300000|2021-09-30 18:25:00|4336.75|4336.35|4342|4341.6|4342|4341.6|4335.25|4334.85|10514
1633026600000|2021-09-30 18:30:00|4341.75|4341.35|4347.25|4346.85|4347.5|4347.1|4340.25|4339.85|13688
1633026900000|2021-09-30 18:35:00|4347|4346.6|4341.25|4340.85|4347.5|4347.1|4341.25|4340.85|14459
1633027200000|2021-09-30 18:40:00|4341.5|4341.1|4348.5|4348.1|4349.5|4349.1|4341.25|4340.85|19878
1633027500000|2021-09-30 18:45:00|4348.75|4348.35|4348.25|4347.85|4349.5|4349.1|4345.25|4344.85|11990
1633027800000|2021-09-30 18:50:00|4348|4347.6|4344.5|4344.1|4353.75|4353.35|4344.5|4344.1|27475
1633028100000|2021-09-30 18:55:00|4344.25|4343.85|4339|4338.6|4344.5|4344.1|4338.75|4338.35|20065
1633028400000|2021-09-30 19:00:00|4339.37|4338.97|4336.5|4336.1|4342|4341.6|4334.75|4334.35|23773
1633028700000|2021-09-30 19:05:00|4336.75|4336.35|4340.5|4340.1|4342.75|4342.35|4336.5|4336.1|13589
1633029000000|2021-09-30 19:10:00|4341|4340.6|4345.25|4344.85|4346.75|4346.35|4341|4340.6|15814
1633029300000|2021-09-30 19:15:00|4346|4345.6|4346.25|4345.85|4351|4350.6|4345.25|4344.85|16532
1633029600000|2021-09-30 19:20:00|4346|4345.6|4340|4339.6|4346.25|4345.85|4340|4339.6|16103
1633029900000|2021-09-30 19:25:00|4339.75|4339.35|4338.25|4337.85|4343|4342.6|4338|4337.6|16126
1633030200000|2021-09-30 19:30:00|4338|4337.6|4344.5|4344.1|4347.12|4346.72|4336.75|4336.35|18616
1633030500000|2021-09-30 19:35:00|4344.25|4343.85|4335.5|4335.1|4344.75|4344.35|4335.25|4334.85|17087
1633030800000|2021-09-30 19:40:00|4335.25|4334.85|4328.5|4328.1|4337|4336.6|4327.75|4327.35|30676
1633031100000|2021-09-30 19:45:00|4328.25|4327.85|4323.86|4323.46|4328.86|4328.46|4323|4322.6|40840
1633031400000|2021-09-30 19:50:00|4323.61|4323.21|4317.86|4317.46|4324.61|4324.21|4316.61|4316.21|66535
1633031700000|2021-09-30 19:55:00|4317.11|4316.71|4306.36|4305.96|4318.36|4317.96|4305.36|4304.96|183649
1633032000000|2021-09-30 20:00:00|4306.11|4305.71|4315.68|4315.08|4315.68|4315.08|4306.11|4305.71|88920
1633032300000|2021-09-30 20:05:00|4315.43|4314.83|4313.18|4312.58|4316.43|4315.83|4310.43|4309.83|24780
1633032600000|2021-09-30 20:10:00|4313.43|4312.83|4313.18|4312.58|4314.43|4313.83|4311.18|4310.58|15734
1633032900000|2021-09-30 20:15:00|4312.93|4312.33|4312.18|4311.58|4313.93|4313.33|4310.68|4310.08|3725
1633033200000|2021-09-30 20:20:00|4311.93|4311.33|4309.93|4309.33|4312.43|4311.83|4308.68|4308.08|3316
1633033500000|2021-09-30 20:25:00|4310.18|4309.58|4309.8|4309.2|4311.18|4310.58|4308.43|4307.83|2533
1633033800000|2021-09-30 20:30:00|4309.93|4309.33|4308.68|4308.08|4310.93|4310.33|4307.43|4306.83|2190
1633034100000|2021-09-30 20:35:00|4308.93|4308.33|4306.93|4306.33|4308.93|4308.33|4306.93|4306.33|2409
1633034400000|2021-09-30 20:40:00|4307.43|4306.83|4307.43|4306.83|4308.68|4308.08|4306.43|4305.83|2751
1633034700000|2021-09-30 20:45:00|4307.18|4306.58|4307.43|4306.83|4309.18|4308.58|4306.43|4305.83|2404
1633035000000|2021-09-30 20:50:00|4307.68|4307.08|4307.93|4307.33|4308.43|4307.83|4306.93|4306.33|1886
1633035300000|2021-09-30 20:55:00|4308.18|4307.58|4309.83|4308.33|4309.83|4309.2|4307.68|4307.08|1976
1633035600000|2021-09-30 21:00:00|4309.9|4308.4|4309.94|4308.44|4310.3|4308.8|4309.75|4308.25|1
1633035900000|2021-09-30 21:05:00|4309.9|4308.4|4310.05|4308.55|4310.63|4309.13|4309.64|4308.14|0
1633036200000|2021-09-30 21:10:00|4309.94|4308.44|4310.92|4309.42|4310.92|4309.42|4309.94|4308.44|0
1633036500000|2021-09-30 21:15:00|4310.84|4309.34|4310.23|4308.73|4310.84|4309.34|4309.83|4308.33|0
1633036800000|2021-09-30 21:20:00|4310.34|4308.84|4311.1|4309.6|4311.1|4309.6|4310.23|4308.73|0
1633037100000|2021-09-30 21:25:00|4311.06|4309.56|4311.68|4310.18|4311.79|4310.29|4311.02|4309.52|0
1633037400000|2021-09-30 21:30:00|4311.78|4310.28|4311.92|4310.42|4311.99|4310.49|4311.66|4310.16|0
1633037700000|2021-09-30 21:35:00|4311.37|4309.87|4311.61|4310.11|4311.64|4310.14|4311.05|4309.55|0
1633038000000|2021-09-30 21:40:00|4311.64|4310.14|4311.38|4309.88|4312.04|4310.54|4311.34|4309.84|0
1633038300000|2021-09-30 21:45:00|4311.34|4309.84|4311.56|4310.06|4311.56|4310.06|4311.17|4309.67|0
1633038600000|2021-09-30 21:50:00|4311.38|4309.88|4311.63|4310.13|4311.63|4310.13|4311.17|4309.67|0
1633038900000|2021-09-30 21:55:00|4311.6|4310.1|4311.52|4310.02|4311.7|4310.2|4311.48|4309.98|0
1633039200000|2021-09-30 22:00:00|4312.3|4311.7|4313.93|4313.33|4315.18|4314.58|4311.8|4311.2|2969
1633039500000|2021-09-30 22:05:00|4313.68|4313.08|4316.18|4315.58|4316.18|4315.58|4311.43|4310.83|1659
1633039800000|2021-09-30 22:10:00|4315.93|4315.33|4315.18|4314.58|4316.18|4315.58|4314.68|4314.08|978
1633040100000|2021-09-30 22:15:00|4315.3|4314.7|4312.93|4312.33|4316.18|4315.58|4312.68|4312.08|1231
1633040400000|2021-09-30 22:20:00|4313.18|4312.58|4312.68|4312.08|4313.18|4312.58|4312.18|4311.58|569
1633040700000|2021-09-30 22:25:00|4312.43|4311.83|4309.93|4309.33|4312.43|4311.83|4308.93|4308.33|1657
1633041000000|2021-09-30 22:30:00|4310.43|4309.83|4310.68|4310.08|4311.43|4310.83|4309.93|4309.33|862
1633041300000|2021-09-30 22:35:00|4310.8|4310.2|4310.93|4310.33|4311.68|4311.08|4310.43|4309.83|594
1633041600000|2021-09-30 22:40:00|4311.05|4310.45|4311.93|4311.33|4312.18|4311.58|4310.43|4309.83|428
1633041900000|2021-09-30 22:45:00|4312.05|4311.45|4312.93|4312.33|4312.93|4312.33|4311.68|4311.08|736
1633042200000|2021-09-30 22:50:00|4312.68|4312.08|4314.18|4313.58|4314.18|4313.58|4312.43|4311.83|479
1633042500000|2021-09-30 22:55:00|4314.43|4313.83|4314.18|4313.58|4314.43|4313.83|4313.43|4312.83|525
1633042800000|2021-09-30 23:00:00|4314.3|4313.7|4313.18|4312.58|4314.93|4314.33|4313.18|4312.58|1029
1633043100000|2021-09-30 23:05:00|4313.68|4313.08|4314.43|4313.83|4314.43|4313.83|4313.18|4312.58|501
1633043400000|2021-09-30 23:10:00|4314.93|4314.33|4316.18|4315.58|4317.18|4316.58|4314.93|4314.33|1573
1633043700000|2021-09-30 23:15:00|4316.43|4315.83|4317.68|4317.08|4318.18|4317.58|4316.43|4315.83|662
1633044000000|2021-09-30 23:20:00|4317.55|4316.95|4317.93|4317.33|4318.43|4317.83|4317.18|4316.58|524
1633044300000|2021-09-30 23:25:00|4318.05|4317.45|4318.93|4318.33|4319.18|4318.58|4317.68|4317.08|779
1633044600000|2021-09-30 23:30:00|4319.18|4318.58|4317.05|4316.45|4319.43|4318.83|4316.43|4315.83|990
1633044900000|2021-09-30 23:35:00|4317.18|4316.58|4316.93|4316.33|4317.68|4317.08|4315.68|4315.08|739
1633045200000|2021-09-30 23:40:00|4317.05|4316.45|4317.43|4316.83|4317.68|4317.08|4316.05|4315.45|510
1633045500000|2021-09-30 23:45:00|4317.18|4316.58|4314.68|4314.08|4317.68|4317.08|4313.68|4313.08|939
1633045800000|2021-09-30 23:50:00|4314.43|4313.83|4316.18|4315.58|4316.68|4316.08|4314.05|4313.45|636
1633046100000|2021-09-30 23:55:00|4315.93|4315.33|4316.68|4316.08|4316.93|4316.33|4314.93|4314.33|621
1633046400000|2021-10-01 00:00:00|4315.8|4315.2|4318.18|4317.58|4318.43|4317.83|4314.43|4313.83|1736
1633046700000|2021-10-01 00:05:00|4318.3|4317.7|4319.43|4318.83|4320.18|4319.58|4317.93|4317.33|1579
1633047000000|2021-10-01 00:10:00|4319.18|4318.58|4320.93|4320.33|4321.18|4320.58|4318.68|4318.08|1115
1633047300000|2021-10-01 00:15:00|4320.68|4320.08|4319.93|4319.33|4321.68|4321.08|4319.43|4318.83|1725
1633047600000|2021-10-01 00:20:00|4319.68|4319.08|4320.43|4319.83|4320.68|4320.08|4318.68|4318.08|1090
1633047900000|2021-10-01 00:25:00|4320.18|4319.58|4319.43|4318.83|4320.68|4320.08|4318.68|4318.08|541
1633048200000|2021-10-01 00:30:00|4319.55|4318.95|4318.43|4317.83|4320.93|4320.33|4317.18|4316.58|979
1633048500000|2021-10-01 00:35:00|4318.3|4317.7|4320.93|4320.33|4321.18|4320.58|4318.18|4317.58|1373
1633048800000|2021-10-01 00:40:00|4320.68|4320.08|4320.68|4320.08|4321.18|4320.58|4320.18|4319.58|484
1633049100000|2021-10-01 00:45:00|4320.43|4319.83|4318.68|4318.08|4320.43|4319.83|4317.68|4317.08|615
1633049400000|2021-10-01 00:50:00|4318.43|4317.83|4314.68|4314.08|4318.93|4318.33|4312.93|4312.33|2050
1633049700000|2021-10-01 00:55:00|4314.43|4313.83|4308.93|4308.33|4314.68|4314.08|4308.93|4308.33|1868
1633050000000|2021-10-01 01:00:00|4309.18|4308.58|4300.43|4299.83|4310.93|4310.33|4298.43|4297.83|7634
1633050300000|2021-10-01 01:05:00|4300.93|4300.33|4288.55|4287.95|4301.18|4300.58|4287.18|4286.58|7777
1633050600000|2021-10-01 01:10:00|4288.18|4287.58|4285.18|4284.58|4290.18|4289.58|4281.43|4280.83|7150
1633050900000|2021-10-01 01:15:00|4285.05|4284.45|4286.8|4286.2|4290.68|4290.08|4284.18|4283.58|4580
1633051200000|2021-10-01 01:20:00|4287.05|4286.45|4290.43|4289.83|4292.43|4291.83|4286.93|4286.33|3491
1633051500000|2021-10-01 01:25:00|4290.68|4290.08|4289.43|4288.83|4291.68|4291.08|4288.18|4287.58|2459
1633051800000|2021-10-01 01:30:00|4289.3|4288.7|4286.43|4285.83|4289.68|4289.08|4285.93|4285.33|3585
1633052100000|2021-10-01 01:35:00|4286.68|4286.08|4283.68|4283.08|4286.93|4286.33|4279.93|4279.33|4653
1633052400000|2021-10-01 01:40:00|4283.43|4282.83|4288.05|4287.45|4288.68|4288.08|4280.93|4280.33|3104
1633052700000|2021-10-01 01:45:00|4287.93|4287.33|4285.18|4284.58|4288.93|4288.33|4284.43|4283.83|1586
1633053000000|2021-10-01 01:50:00|4285.43|4284.83|4285.93|4285.33|4286.93|4286.33|4283.18|4282.58|1855
1633053300000|2021-10-01 01:55:00|4285.68|4285.08|4283.93|4283.33|4287.93|4287.33|4280.93|4280.33|3178
1633053600000|2021-10-01 02:00:00|4284.05|4283.45|4285.05|4284.45|4285.93|4285.33|4282.68|4282.08|1923
1633053900000|2021-10-01 02:05:00|4284.93|4284.33|4284.43|4283.83|4286.18|4285.58|4282.68|4282.08|970
1633054200000|2021-10-01 02:10:00|4284.68|4284.08|4284.93|4284.33|4286.43|4285.83|4283.18|4282.58|1188
1633054500000|2021-10-01 02:15:00|4285.18|4284.58|4283.68|4283.08|4285.43|4284.83|4282.93|4282.33|932
1633054800000|2021-10-01 02:20:00|4283.55|4282.95|4285.43|4284.83|4285.93|4285.33|4283.43|4282.83|956
1633055100000|2021-10-01 02:25:00|4285.55|4284.95|4286.43|4285.83|4286.68|4286.08|4285.18|4284.58|1157
1633055400000|2021-10-01 02:30:00|4286.68|4286.08|4285.43|4284.83|4287.43|4286.83|4283.68|4283.08|1776
1633055700000|2021-10-01 02:35:00|4285.55|4284.95|4286.68|4286.08|4286.93|4286.33|4283.43|4282.83|1171
1633056000000|2021-10-01 02:40:00|4286.55|4285.95|4286.93|4286.33|4287.68|4287.08|4285.93|4285.33|1056
1633056300000|2021-10-01 02:45:00|4287.18|4286.58|4282.43|4281.83|4287.43|4286.83|4281.68|4281.08|1579
1633056600000|2021-10-01 02:50:00|4282.18|4281.58|4283.43|4282.83|4283.68|4283.08|4280.93|4280.33|1945
1633056900000|2021-10-01 02:55:00|4283.18|4282.58|4283.43|4282.83|4283.43|4282.83|4281.18|4280.58|1331
1633057200000|2021-10-01 03:00:00|4283.68|4283.08|4287.3|4286.7|4289.18|4288.58|4283.68|4283.08|2509
1633057500000|2021-10-01 03:05:00|4287.43|4286.83|4286.43|4285.83|4287.68|4287.08|4284.93|4284.33|950
1633057800000|2021-10-01 03:10:00|4286.18|4285.58|4285.43|4284.83|4287.93|4287.33|4285.18|4284.58|904
1633058100000|2021-10-01 03:15:00|4285.18|4284.58|4284.68|4284.08|4286.18|4285.58|4284.43|4283.83|756
1633058400000|2021-10-01 03:20:00|4284.8|4284.2|4286.93|4286.33|4286.93|4286.33|4284.8|4284.2|564
1633058700000|2021-10-01 03:25:00|4287.43|4286.83|4286.68|4286.08|4287.68|4287.08|4285.43|4284.83|569
1633059000000|2021-10-01 03:30:00|4286.93|4286.33|4288.68|4288.08|4289.93|4289.33|4286.8|4286.2|1675
1633059300000|2021-10-01 03:35:00|4288.93|4288.33|4287.43|4286.83|4289.68|4289.08|4287.18|4286.58|1213
1633059600000|2021-10-01 03:40:00|4287.55|4286.95|4285.93|4285.33|4287.68|4287.08|4285.43|4284.83|1051
1633059900000|2021-10-01 03:45:00|4285.68|4285.08|4284.93|4284.33|4286.68|4286.08|4284.18|4283.58|858
1633060200000|2021-10-01 03:50:00|4285.18|4284.58|4283.93|4283.33|4285.18|4284.58|4282.43|4281.83|1056
1633060500000|2021-10-01 03:55:00|4283.8|4283.2|4283.18|4282.58|4284.18|4283.58|4281.93|4281.33|746
1633060800000|2021-10-01 04:00:00|4283.3|4282.7|4283.43|4282.83|4285.18|4284.58|4283.18|4282.58|692
1633061100000|2021-10-01 04:05:00|4283.18|4282.58|4284.43|4283.83|4284.43|4283.83|4283.18|4282.58|755
1633061400000|2021-10-01 04:10:00|4284.18|4283.58|4284.43|4283.83|4284.68|4284.08|4283.18|4282.58|528
1633061700000|2021-10-01 04:15:00|4284.18|4283.58|4285.18|4284.58|4285.43|4284.83|4283.93|4283.33|448
1633062000000|2021-10-01 04:20:00|4284.93|4284.33|4284.68|4284.08|4285.18|4284.58|4283.43|4282.83|550
1633062300000|2021-10-01 04:25:00|4284.43|4283.83|4281.43|4280.83|4285.43|4284.83|4281.18|4280.58|714
1633062600000|2021-10-01 04:30:00|4281.55|4280.95|4281.93|4281.33|4283.18|4282.58|4280.93|4280.33|716
1633062900000|2021-10-01 04:35:00|4282.18|4281.58|4283.18|4282.58|4283.43|4282.83|4281.68|4281.08|558
1633063200000|2021-10-01 04:40:00|4283.3|4282.7|4282.18|4281.58|4283.68|4283.08|4281.68|4281.08|825
1633063500000|2021-10-01 04:45:00|4282.05|4281.45|4284.18|4283.58|4284.93|4284.33|4280.93|4280.33|993
1633063800000|2021-10-01 04:50:00|4284.43|4283.83|4284.68|4284.08|4286.18|4285.58|4284.18|4283.58|941
1633064100000|2021-10-01 04:55:00|4284.43|4283.83|4285.68|4285.08|4286.43|4285.83|4283.93|4283.33|747
1633064400000|2021-10-01 05:00:00|4286.18|4285.58|4283.68|4283.08|4286.68|4286.08|4283.43|4282.83|1032
1633064700000|2021-10-01 05:05:00|4283.43|4282.83|4283.68|4283.08|4284.18|4283.58|4281.43|4280.83|916
1633065000000|2021-10-01 05:10:00|4283.43|4282.83|4283.68|4283.08|4284.43|4283.83|4282.18|4281.58|719
1633065300000|2021-10-01 05:15:00|4283.43|4282.83|4287.93|4287.33|4288.43|4287.83|4283.18|4282.58|1660
1633065600000|2021-10-01 05:20:00|4287.68|4287.08|4286.18|4285.58|4287.93|4287.33|4284.68|4284.08|715
1633065900000|2021-10-01 05:25:00|4286.43|4285.83|4285.55|4284.95|4287.93|4287.33|4284.68|4284.08|570
1633066200000|2021-10-01 05:30:00|4285.43|4284.83|4286.18|4285.58|4287.43|4286.83|4285.43|4284.83|504
1633066500000|2021-10-01 05:35:00|4285.93|4285.33|4287.93|4287.33|4287.93|4287.33|4285.68|4285.08|816
1633066800000|2021-10-01 05:40:00|4287.68|4287.08|4288.43|4287.83|4289.43|4288.83|4287.18|4286.58|933
1633067100000|2021-10-01 05:45:00|4288.93|4288.33|4288.18|4287.58|4291.43|4290.83|4287.43|4286.83|2029
1633067400000|2021-10-01 05:50:00|4287.93|4287.33|4288.05|4287.45|4289.68|4289.08|4286.18|4285.58|956
1633067700000|2021-10-01 05:55:00|4287.93|4287.33|4290.93|4290.33|4291.18|4290.58|4286.43|4285.83|1015
1633068000000|2021-10-01 06:00:00|4290.68|4290.08|4292.8|4292.2|4295.43|4294.83|4289.93|4289.33|2769
1633068300000|2021-10-01 06:05:00|4292.93|4292.33|4292.18|4291.58|4295.43|4294.83|4291.8|4291.2|1711
1633068600000|2021-10-01 06:10:00|4292.3|4291.7|4286.18|4285.58|4292.68|4292.08|4286.18|4285.58|1798
1633068900000|2021-10-01 06:15:00|4286.43|4285.83|4282.93|4282.33|4286.93|4286.33|4281.43|4280.83|2447
1633069200000|2021-10-01 06:20:00|4282.68|4282.08|4276.93|4276.33|4282.68|4282.08|4273.68|4273.08|6886
1633069500000|2021-10-01 06:25:00|4276.68|4276.08|4278.18|4277.58|4278.43|4277.83|4272.93|4272.33|3192
1633069800000|2021-10-01 06:30:00|4277.93|4277.33|4275.68|4275.08|4278.18|4277.58|4274.68|4274.08|2776
1633070100000|2021-10-01 06:35:00|4275.8|4275.2|4277.18|4276.58|4277.68|4277.08|4275.8|4275.2|1769
1633070400000|2021-10-01 06:40:00|4277.05|4276.45|4275.68|4275.08|4278.68|4278.08|4275.3|4274.7|1637
1633070700000|2021-10-01 06:45:00|4275.43|4274.83|4275.93|4275.33|4276.93|4276.33|4274.68|4274.08|2194
1633071000000|2021-10-01 06:50:00|4276.05|4275.45|4272.43|4271.83|4277.43|4276.83|4271.68|4271.08|2956
1633071300000|2021-10-01 06:55:00|4272.68|4272.08|4278.18|4277.58|4278.68|4278.08|4270.93|4270.33|4618
1633071600000|2021-10-01 07:00:00|4278.43|4277.83|4275.68|4275.08|4280.68|4280.08|4272.68|4272.08|9356
1633071900000|2021-10-01 07:05:00|4275.43|4274.83|4275.43|4274.83|4277.18|4276.58|4270.93|4270.33|6592
1633072200000|2021-10-01 07:10:00|4275.68|4275.08|4280.68|4280.08|4281.18|4280.58|4271.43|4270.83|6322
1633072500000|2021-10-01 07:15:00|4280.18|4279.58|4285.05|4284.45|4285.05|4284.45|4276.18|4275.58|4797
1633072800000|2021-10-01 07:20:00|4285.18|4284.58|4286.18|4285.58|4287.18|4286.58|4282.18|4281.58|5950
1633073100000|2021-10-01 07:25:00|4286.68|4286.08|4290.68|4290.08|4291.93|4291.33|4283.43|4282.83|5233
1633073400000|2021-10-01 07:30:00|4290.43|4289.83|4289.68|4289.08|4291.68|4291.08|4287.93|4287.33|4748
1633073700000|2021-10-01 07:35:00|4289.43|4288.83|4285.43|4284.83|4292.43|4291.83|4285.43|4284.83|3008
1633074000000|2021-10-01 07:40:00|4285.93|4285.33|4284.55|4283.95|4289.18|4288.58|4283.18|4282.58|3226
1633074300000|2021-10-01 07:45:00|4284.68|4284.08|4283.18|4282.58|4285.43|4284.83|4279.68|4279.08|3476
1633074600000|2021-10-01 07:50:00|4283.43|4282.83|4288.18|4287.58|4288.43|4287.83|4283.43|4282.83|2641
1633074900000|2021-10-01 07:55:00|4288.3|4287.7|4286.18|4285.58|4293.43|4292.83|4286.18|4285.58|3873
1633075200000|2021-10-01 08:00:00|4286.3|4285.7|4287.43|4286.83|4289.93|4289.33|4286.3|4285.7|4872
1633075500000|2021-10-01 08:05:00|4287.68|4287.08|4283.68|4283.08|4287.93|4287.33|4282.43|4281.83|3376
1633075800000|2021-10-01 08:10:00|4283.43|4282.83|4280.93|4280.33|4285.43|4284.83|4280.43|4279.83|4570
1633076100000|2021-10-01 08:15:00|4280.68|4280.08|4279.93|4279.33|4281.93|4281.33|4278.93|4278.33|3536
1633076400000|2021-10-01 08:20:00|4279.68|4279.08|4279.43|4278.83|4279.68|4279.08|4276.68|4276.08|4201
1633076700000|2021-10-01 08:25:00|4279.68|4279.08|4282.43|4281.83|4282.68|4282.08|4278.18|4277.58|1827
1633077000000|2021-10-01 08:30:00|4282.68|4282.08|4280.43|4279.83|4285.43|4284.83|4280.18|4279.58|3254
1633077300000|2021-10-01 08:35:00|4280.18|4279.58|4282.93|4282.33|4283.43|4282.83|4280.18|4279.58|2033
1633077600000|2021-10-01 08:40:00|4282.68|4282.08|4285.18|4284.58|4286.68|4286.08|4280.18|4279.58|2642
1633077900000|2021-10-01 08:45:00|4285.68|4285.08|4282.68|4282.08|4286.93|4286.33|4279.18|4278.58|2574
1633078200000|2021-10-01 08:50:00|4282.93|4282.33|4281.93|4281.33|4283.68|4283.08|4280.93|4280.33|1691
1633078500000|2021-10-01 08:55:00|4282.18|4281.58|4282.68|4282.08|4283.05|4282.45|4278.68|4278.08|1724
1633078800000|2021-10-01 09:00:00|4282.93|4282.33|4285.93|4285.33|4285.93|4285.33|4282.68|4282.08|1933
1633079100000|2021-10-01 09:05:00|4286.43|4285.83|4284.18|4283.58|4286.93|4286.33|4283.93|4283.33|3090
1633079400000|2021-10-01 09:10:00|4284.05|4283.45|4287.43|4286.83|4287.43|4286.83|4283.93|4283.33|1517
1633079700000|2021-10-01 09:15:00|4287.18|4286.58|4284.93|4284.33|4288.18|4287.58|4284.93|4284.33|1675
1633080000000|2021-10-01 09:20:00|4284.68|4284.08|4285.43|4284.83|4288.68|4288.08|4284.68|4284.08|2631
1633080300000|2021-10-01 09:25:00|4285.3|4284.7|4287.68|4287.08|4288.18|4287.58|4285.18|4284.58|1191
1633080600000|2021-10-01 09:30:00|4287.43|4286.83|4284.93|4284.33|4289.68|4289.08|4284.68|4284.08|2264
1633080900000|2021-10-01 09:35:00|4284.68|4284.08|4284.43|4283.83|4284.93|4284.33|4282.8|4282.2|2552
1633081200000|2021-10-01 09:40:00|4285.18|4284.58|4282.93|4282.33|4285.18|4284.58|4282.93|4282.33|2504
1633081500000|2021-10-01 09:45:00|4283.18|4282.58|4284.43|4283.83|4284.68|4284.08|4282.93|4282.33|3308
1633081800000|2021-10-01 09:50:00|4284.18|4283.58|4283.18|4282.58|4285.18|4284.58|4282.93|4282.33|1807
1633082100000|2021-10-01 09:55:00|4282.93|4282.33|4286.18|4285.58|4286.43|4285.83|4282.93|4282.33|1429
1633082400000|2021-10-01 10:00:00|4285.93|4285.33|4286.43|4285.83|4288.93|4288.33|4285.18|4284.58|2629
1633082700000|2021-10-01 10:05:00|4286.68|4286.08|4288.18|4287.58|4289.43|4288.83|4286.43|4285.83|3406
1633083000000|2021-10-01 10:10:00|4287.93|4287.33|4291.93|4291.33|4292.43|4291.83|4287.68|4287.08|2878
1633083300000|2021-10-01 10:15:00|4292.18|4291.58|4291.43|4290.83|4292.93|4292.33|4290.93|4290.33|4063
1633083600000|2021-10-01 10:20:00|4291.18|4290.58|4287.68|4287.08|4291.68|4291.08|4287.68|4287.08|3018
1633083900000|2021-10-01 10:25:00|4287.43|4286.83|4289.43|4288.83|4289.68|4289.08|4287.43|4286.83|2436
1633084200000|2021-10-01 10:30:00|4289.18|4288.58|4290.68|4290.08|4292.43|4291.83|4289.18|4288.58|4306
1633084500000|2021-10-01 10:35:00|4291.18|4290.58|4289.18|4288.58|4291.18|4290.58|4289.18|4288.58|1475
1633084800000|2021-10-01 10:40:00|4289.43|4288.83|4291.18|4290.58|4291.18|4290.58|4287.8|4287.2|1630
1633085100000|2021-10-01 10:45:00|4291.43|4290.83|4290.93|4290.33|4291.43|4290.83|4289.18|4288.58|1851
1633085400000|2021-10-01 10:50:00|4290.68|4290.08|4291.55|4290.95|4292.18|4291.58|4289.18|4288.58|1816
1633085700000|2021-10-01 10:55:00|4291.68|4291.08|4293.8|4293.2|4294.68|4294.08|4291.43|4290.83|2377
1633086000000|2021-10-01 11:00:00|4293.93|4293.33|4298.18|4297.58|4298.18|4297.58|4293.93|4293.33|4655
1633086300000|2021-10-01 11:05:00|4297.93|4297.33|4299.43|4298.83|4300.43|4299.83|4297.05|4296.45|5881
1633086600000|2021-10-01 11:10:00|4299.18|4298.58|4303.18|4302.58|4303.43|4302.83|4298.93|4298.33|3635
1633086900000|2021-10-01 11:15:00|4303.43|4302.83|4304.93|4304.33|4307.93|4307.33|4302.68|4302.08|7322
1633087200000|2021-10-01 11:20:00|4305.18|4304.58|4308.93|4308.33|4309.18|4308.58|4304.93|4304.33|3788
1633087500000|2021-10-01 11:25:00|4309.18|4308.58|4314.43|4313.83|4315.68|4315.08|4309.05|4308.45|9331
1633087800000|2021-10-01 11:30:00|4314.68|4314.08|4319.18|4318.58|4319.18|4318.58|4313.93|4313.33|6233
1633088100000|2021-10-01 11:35:00|4318.93|4318.33|4321.55|4320.95|4325.93|4325.33|4318.68|4318.08|12148
1633088400000|2021-10-01 11:40:00|4321.68|4321.08|4320.18|4319.58|4322.68|4322.08|4319.68|4319.08|4716
1633088700000|2021-10-01 11:45:00|4320.43|4319.83|4325.68|4325.08|4328.68|4328.08|4320.18|4319.58|8594
1633089000000|2021-10-01 11:50:00|4325.93|4325.33|4319.68|4319.08|4327.18|4326.58|4319.68|4319.08|6323
1633089300000|2021-10-01 11:55:00|4319.43|4318.83|4321.43|4320.83|4321.68|4321.08|4318.18|4317.58|3616
1633089600000|2021-10-01 12:00:00|4321.68|4321.08|4322.93|4322.33|4324.43|4323.83|4321.68|4321.08|6480
1633089900000|2021-10-01 12:05:00|4323.18|4322.58|4323.43|4322.83|4324.43|4323.83|4321.68|4321.08|3888
1633090200000|2021-10-01 12:10:00|4322.93|4322.33|4322.68|4322.08|4323.18|4322.58|4320.18|4319.58|4270
1633090500000|2021-10-01 12:15:00|4322.55|4321.95|4328.68|4328.08|4328.68|4328.08|4322.43|4321.83|4720
1633090800000|2021-10-01 12:20:00|4328.43|4327.83|4325.93|4325.33|4330.18|4329.58|4325.93|4325.33|4970
1633091100000|2021-10-01 12:25:00|4326.18|4325.58|4330.18|4329.58|4330.18|4329.58|4325.93|4325.33|3435
1633091400000|2021-10-01 12:30:00|4330.05|4329.45|4322.68|4322.08|4330.93|4330.33|4322.43|4321.83|6881
1633091700000|2021-10-01 12:35:00|4322.43|4321.83|4317.43|4316.83|4322.68|4322.08|4316.93|4316.33|7951
1633092000000|2021-10-01 12:40:00|4317.68|4317.08|4317.43|4316.83|4321.68|4321.08|4316.43|4315.83|5640
1633092300000|2021-10-01 12:45:00|4317.55|4316.95|4317.68|4317.08|4318.93|4318.33|4315.68|4315.08|4970
1633092600000|2021-10-01 12:50:00|4317.43|4316.83|4319.18|4318.58|4320.18|4319.58|4316.93|4316.33|4672
1633092900000|2021-10-01 12:55:00|4319.43|4318.83|4319.93|4319.33|4321.18|4320.58|4318.43|4317.83|4159
1633093200000|2021-10-01 13:00:00|4320.43|4319.83|4325.68|4325.08|4325.93|4325.33|4320.18|4319.58|7240
1633093500000|2021-10-01 13:05:00|4325.55|4324.95|4322.93|4322.33|4326.43|4325.83|4322.68|4322.08|4264
1633093800000|2021-10-01 13:10:00|4323.18|4322.58|4325.43|4324.83|4325.68|4325.08|4323.05|4322.45|5015
1633094100000|2021-10-01 13:15:00|4325.68|4325.08|4326.68|4326.08|4327.43|4326.83|4325.43|4324.83|4551
1633094400000|2021-10-01 13:20:00|4326.43|4325.83|4326.18|4325.58|4327.43|4326.83|4324.43|4323.83|4576
1633094700000|2021-10-01 13:25:00|4325.93|4325.33|4325.68|4325.08|4326.93|4326.33|4325.18|4324.58|6109
1633095000000|2021-10-01 13:30:00|4325.58|4325.18|4318.58|4318.18|4331.83|4331.43|4318.08|4317.68|54537
1633095300000|2021-10-01 13:35:00|4318.33|4317.93|4312.83|4312.43|4323.58|4323.18|4312.83|4312.43|41664
1633095600000|2021-10-01 13:40:00|4313.08|4312.68|4308.45|4308.05|4316.58|4316.18|4308.45|4308.05|31059
1633095900000|2021-10-01 13:45:00|4308.33|4307.93|4310.83|4310.43|4313.83|4313.43|4306.33|4305.93|39864
1633096200000|2021-10-01 13:50:00|4310.58|4310.18|4308.33|4307.93|4312.58|4312.18|4305.08|4304.68|37286
1633096500000|2021-10-01 13:55:00|4308.58|4308.18|4309.83|4309.43|4310.45|4310.05|4303.83|4303.43|26089
1633096800000|2021-10-01 14:00:00|4309.58|4309.18|4308.83|4308.43|4318.83|4318.43|4305.33|4304.93|43686
1633097100000|2021-10-01 14:05:00|4308.58|4308.18|4313.33|4312.93|4316.58|4316.18|4306.58|4306.18|27825
1633097400000|2021-10-01 14:10:00|4313.48|4313.08|4311.23|4310.83|4315.98|4315.58|4309.23|4308.83|26857
1633097700000|2021-10-01 14:15:00|4311.48|4311.08|4296.23|4295.83|4311.73|4311.33|4294.98|4294.58|51815
1633098000000|2021-10-01 14:20:00|4296.48|4296.08|4289.98|4289.58|4297.73|4297.33|4288.23|4287.83|38127
1633098300000|2021-10-01 14:25:00|4289.73|4289.33|4292.73|4292.33|4297.48|4297.08|4288.23|4287.83|32121
1633098600000|2021-10-01 14:30:00|4292.48|4292.08|4293.23|4292.83|4295.73|4295.33|4290.23|4289.83|30422
1633098900000|2021-10-01 14:35:00|4292.98|4292.58|4290.48|4290.08|4298.73|4298.33|4290.48|4290.08|30440
1633099200000|2021-10-01 14:40:00|4289.48|4289.08|4291.23|4290.83|4299.23|4298.83|4289.23|4288.83|27055
1633099500000|2021-10-01 14:45:00|4290.98|4290.58|4298.98|4298.58|4299.48|4299.08|4288.73|4288.33|27009
1633099800000|2021-10-01 14:50:00|4299.23|4298.83|4297.48|4297.08|4300.48|4300.08|4295.85|4295.45|20283
1633100100000|2021-10-01 14:55:00|4297.23|4296.83|4307.23|4306.83|4308.23|4307.83|4296.98|4296.58|19854
1633100400000|2021-10-01 15:00:00|4307.48|4307.08|4306.23|4305.83|4312.23|4311.83|4305.98|4305.58|24041
1633100700000|2021-10-01 15:05:00|4306.35|4305.95|4298.98|4298.58|4308.73|4308.33|4298.98|4298.58|17391
1633101000000|2021-10-01 15:10:00|4299.23|4298.83|4318.98|4318.58|4321.23|4320.83|4298.48|4298.08|33862
1633101300000|2021-10-01 15:15:00|4319.48|4319.08|4321.23|4320.83|4321.48|4321.08|4316.48|4316.08|22460
1633101600000|2021-10-01 15:20:00|4321.48|4321.08|4324.98|4324.58|4325.23|4324.83|4317.73|4317.33|21388
1633101900000|2021-10-01 15:25:00|4324.48|4324.08|4319.98|4319.58|4325.73|4325.33|4319.48|4319.08|15851
1633102200000|2021-10-01 15:30:00|4320.23|4319.83|4325.98|4325.58|4326.23|4325.83|4319.48|4319.08|22155
1633102500000|2021-10-01 15:35:00|4326.23|4325.83|4329.73|4329.33|4330.73|4330.33|4323.48|4323.08|24457
1633102800000|2021-10-01 15:40:00|4329.98|4329.58|4333.98|4333.58|4334.98|4334.58|4328.73|4328.33|21097
1633103100000|2021-10-01 15:45:00|4334.1|4333.7|4332.98|4332.58|4336.73|4336.33|4332.73|4332.33|21063
1633103400000|2021-10-01 15:50:00|4333.23|4332.83|4332.73|4332.33|4334.23|4333.83|4328.48|4328.08|19635
1633103700000|2021-10-01 15:55:00|4332.98|4332.58|4330.23|4329.83|4332.98|4332.58|4326.98|4326.58|15434
1633104000000|2021-10-01 16:00:00|4330.48|4330.08|4327.73|4327.33|4332.48|4332.08|4325.73|4325.33|12988
1633104300000|2021-10-01 16:05:00|4327.98|4327.58|4332.48|4332.08|4333.23|4332.83|4325.98|4325.58|12663
1633104600000|2021-10-01 16:10:00|4332.23|4331.83|4327.23|4326.83|4332.48|4332.08|4326.98|4326.58|9539
1633104900000|2021-10-01 16:15:00|4326.98|4326.58|4326.48|4326.08|4328.73|4328.33|4323.48|4323.08|11402
1633105200000|2021-10-01 16:20:00|4326.23|4325.83|4331.73|4331.33|4333.48|4333.08|4325.98|4325.58|11269
1633105500000|2021-10-01 16:25:00|4331.23|4330.83|4331.23|4330.83|4333.23|4332.83|4329.48|4329.08|7158
1633105800000|2021-10-01 16:30:00|4331.48|4331.08|4333.48|4333.08|4334.98|4334.58|4330.73|4330.33|8369
1633106100000|2021-10-01 16:35:00|4333.23|4332.83|4329.73|4329.33|4335.23|4334.83|4327.98|4327.58|11997
1633106400000|2021-10-01 16:40:00|4329.98|4329.58|4331.98|4331.58|4332.73|4332.33|4329.48|4329.08|11436
1633106700000|2021-10-01 16:45:00|4332.48|4332.08|4331.98|4331.58|4334.98|4334.58|4331.48|4331.08|6436
1633107000000|2021-10-01 16:50:00|4332.23|4331.83|4331.98|4331.58|4333.23|4332.83|4327.48|4327.08|9276
1633107300000|2021-10-01 16:55:00|4331.73|4331.33|4329.98|4329.58|4332.48|4332.08|4328.23|4327.83|8066
1633107600000|2021-10-01 17:00:00|4330.48|4330.08|4330.98|4330.58|4332.98|4332.58|4325.73|4325.33|19098
1633107900000|2021-10-01 17:05:00|4330.73|4330.33|4338.23|4337.83|4338.23|4337.83|4330.73|4330.33|11988
1633108200000|2021-10-01 17:10:00|4337.98|4337.58|4336.98|4336.58|4339.23|4338.83|4335.73|4335.33|12090
1633108500000|2021-10-01 17:15:00|4337.23|4336.83|4336.19|4335.79|4339.06|4338.66|4335.44|4335.04|7516
1633108800000|2021-10-01 17:20:00|4336.44|4336.04|4338.69|4338.29|4339.69|4339.29|4335.94|4335.54|8610
1633109100000|2021-10-01 17:25:00|4338.94|4338.54|4337.69|4337.29|4339.94|4339.54|4337.31|4336.91|6690
1633109400000|2021-10-01 17:30:00|4337.44|4337.04|4343.19|4342.79|4343.94|4343.54|4337.44|4337.04|10400
1633109700000|2021-10-01 17:35:00|4343.44|4343.04|4343.94|4343.54|4345.19|4344.79|4342.69|4342.29|9494
1633110000000|2021-10-01 17:40:00|4344.19|4343.79|4346.44|4346.04|4346.44|4346.04|4344.19|4343.79|8881
1633110300000|2021-10-01 17:45:00|4346.69|4346.29|4354.19|4353.79|4354.44|4354.04|4345.44|4345.04|25375
1633110600000|2021-10-01 17:50:00|4354.44|4354.04|4353.44|4353.04|4354.44|4354.04|4351.19|4350.79|19666
1633110900000|2021-10-01 17:55:00|4353.19|4352.79|4348.69|4348.29|4353.44|4353.04|4348.19|4347.79|17397
1633111200000|2021-10-01 18:00:00|4349.19|4348.79|4352.44|4352.04|4353.19|4352.79|4348.94|4348.54|17588
1633111500000|2021-10-01 18:05:00|4352.19|4351.79|4353.69|4353.29|4356.19|4355.79|4352.19|4351.79|14859
1633111800000|2021-10-01 18:10:00|4353.94|4353.54|4353.19|4352.79|4355.44|4355.04|4351.94|4351.54|11238
1633112100000|2021-10-01 18:15:00|4353.44|4353.04|4355.19|4354.79|4355.69|4355.29|4352.94|4352.54|8330
1633112400000|2021-10-01 18:20:00|4354.69|4354.29|4356.69|4356.29|4357.94|4357.54|4354.69|4354.29|9220
1633112700000|2021-10-01 18:25:00|4356.94|4356.54|4355.94|4355.54|4358.94|4358.54|4355.44|4355.04|10176
1633113000000|2021-10-01 18:30:00|4356.19|4355.79|4357.19|4356.79|4358.69|4358.29|4355.69|4355.29|9925
1633113300000|2021-10-01 18:35:00|4356.94|4356.54|4358.44|4358.04|4358.94|4358.54|4356.94|4356.54|5958
1633113600000|2021-10-01 18:40:00|4358.56|4358.16|4355.44|4355.04|4360.44|4360.04|4355.44|4355.04|10396
1633113900000|2021-10-01 18:45:00|4355.69|4355.29|4359.19|4358.79|4359.19|4358.79|4355.19|4354.79|8310
1633114200000|2021-10-01 18:50:00|4358.94|4358.54|4363.19|4362.79|4363.19|4362.79|4356.44|4356.04|16188
1633114500000|2021-10-01 18:55:00|4362.94|4362.54|4363.19|4362.79|4365.19|4364.79|4362.44|4362.04|12295
1633114800000|2021-10-01 19:00:00|4363.44|4363.04|4369.19|4368.79|4369.56|4369.16|4363.44|4363.04|14447
1633115100000|2021-10-01 19:05:00|4369.44|4369.04|4369.69|4369.29|4369.69|4369.29|4367.44|4367.04|10611
1633115400000|2021-10-01 19:10:00|4369.44|4369.04|4373.69|4373.29|4373.69|4373.29|4369.19|4368.79|13554
1633115700000|2021-10-01 19:15:00|4373.94|4373.54|4369.69|4369.29|4376.19|4375.79|4368.69|4368.29|20154
1633116000000|2021-10-01 19:20:00|4369.44|4369.04|4368.92|4368.52|4371.82|4371.42|4368.42|4368.02|10986
1633116300000|2021-10-01 19:25:00|4369.42|4369.02|4363.92|4363.52|4369.42|4369.02|4363.67|4363.27|14843
1633116600000|2021-10-01 19:30:00|4364.17|4363.77|4365.67|4365.27|4365.67|4365.27|4360.42|4360.02|22250
1633116900000|2021-10-01 19:35:00|4365.42|4365.02|4360.92|4360.52|4365.42|4365.02|4360.92|4360.52|17823
1633117200000|2021-10-01 19:40:00|4361.17|4360.77|4362.67|4362.27|4362.92|4362.52|4359.92|4359.52|15874
1633117500000|2021-10-01 19:45:00|4362.17|4361.77|4357.92|4357.52|4363.92|4363.52|4355.67|4355.27|25659
1633117800000|2021-10-01 19:50:00|4360.42|4360.02|4365.42|4365.02|4369.42|4369.02|4357.92|4357.52|38250
1633118100000|2021-10-01 19:55:00|4365.29|4364.89|4358.17|4357.77|4365.42|4365.02|4350.67|4350.27|137665
1633118400000|2021-10-01 20:00:00|4357.95|4357.55|4361.05|4360.45|4362.8|4362.2|4356.3|4355.7|51299
1633118700000|2021-10-01 20:05:00|4361.55|4360.95|4361.3|4360.7|4362.05|4361.45|4360.05|4359.45|8203
1633119000000|2021-10-01 20:10:00|4361.8|4361.2|4357.55|4356.95|4362.8|4362.2|4356.8|4356.2|9459
1633119300000|2021-10-01 20:15:00|4357.3|4356.7|4360.8|4360.2|4360.8|4360.2|4357.3|4356.7|1946
1633119600000|2021-10-01 20:20:00|4360.92|4360.32|4360.3|4359.7|4361.05|4360.45|4359.3|4358.7|1402
1633119900000|2021-10-01 20:25:00|4360.17|4359.57|4360.05|4359.45|4361.3|4360.7|4359.55|4358.95|580
1633120200000|2021-10-01 20:30:00|4359.8|4359.2|4358.3|4357.7|4359.92|4359.32|4358.05|4357.45|1045
1633120500000|2021-10-01 20:35:00|4358.05|4357.45|4358.3|4357.7|4359.17|4358.57|4357.55|4356.95|1063
1633120800000|2021-10-01 20:40:00|4358.55|4357.95|4358.8|4358.2|4359.8|4359.2|4358.55|4357.95|1050
1633121100000|2021-10-01 20:45:00|4359.3|4358.7|4359.05|4358.45|4360.05|4359.45|4358.05|4357.45|1500
1633121400000|2021-10-01 20:50:00|4359.3|4358.7|4360.05|4359.45|4360.42|4359.82|4358.55|4357.95|1010
1633121700000|2021-10-01 20:55:00|4359.8|4359.2|4361.49|4359.99|4361.8|4361.2|4359.8|4359.2|1445
1633122000000|2021-10-01 21:00:00|4361.5|4360|4361.5|4360|4361.5|4360|4361.5|4360|0
1633298400000|2021-10-03 22:00:00|4360.17|4359.57|4357.8|4357.2|4365.55|4364.95|4357.8|4357.2|3216
1633298700000|2021-10-03 22:05:00|4357.55|4356.95|4360.05|4359.45|4360.8|4360.2|4357.55|4356.95|1439
1633299000000|2021-10-03 22:10:00|4360.3|4359.7|4360.55|4359.95|4362.8|4362.2|4360.3|4359.7|1318
1633299300000|2021-10-03 22:15:00|4360.8|4360.2|4363.3|4362.7|4363.8|4363.2|4360.3|4359.7|1299
1633299600000|2021-10-03 22:20:00|4363.55|4362.95|4367.8|4367.2|4367.8|4367.2|4363.55|4362.95|1824
1633299900000|2021-10-03 22:25:00|4367.55|4366.95|4370.55|4369.95|4370.8|4370.2|4366.8|4366.2|1619
1633300200000|2021-10-03 22:30:00|4370.3|4369.7|4369.55|4368.95|4370.8|4370.2|4369.3|4368.7|1517
1633300500000|2021-10-03 22:35:00|4369.3|4368.7|4369.3|4368.7|4369.8|4369.2|4369.3|4368.7|606
1633300800000|2021-10-03 22:40:00|4369.55|4368.95|4368.55|4367.95|4369.55|4368.95|4367.3|4366.7|1036
1633301100000|2021-10-03 22:45:00|4368.8|4368.2|4368.3|4367.7|4369.05|4368.45|4367.67|4367.07|506
1633301400000|2021-10-03 22:50:00|4367.8|4367.2|4370.55|4369.95|4370.8|4370.2|4367.8|4367.2|1132
1633301700000|2021-10-03 22:55:00|4370.42|4369.82|4370.8|4370.2|4372.05|4371.45|4369.3|4368.7|1237
1633302000000|2021-10-03 23:00:00|4371.05|4370.45|4369.55|4368.95|4371.55|4370.95|4368.8|4368.2|786
1633302300000|2021-10-03 23:05:00|4369.3|4368.7|4371.8|4371.2|4371.8|4371.2|4368.8|4368.2|709
1633302600000|2021-10-03 23:10:00|4371.55|4370.95|4371.05|4370.45|4371.55|4370.95|4369.8|4369.2|561
1633302900000|2021-10-03 23:15:00|4370.8|4370.2|4369.42|4368.82|4371.3|4370.7|4369.3|4368.7|549
1633303200000|2021-10-03 23:20:00|4369.3|4368.7|4369.8|4369.2|4370.17|4369.57|4369.05|4368.45|372
1633303500000|2021-10-03 23:25:00|4370.05|4369.45|4370.8|4370.2|4371.55|4370.95|4369.8|4369.2|463
1633303800000|2021-10-03 23:30:00|4371.05|4370.45|4370.05|4369.45|4371.8|4371.2|4369.8|4369.2|733
1633304100000|2021-10-03 23:35:00|4370.3|4369.7|4371.3|4370.7|4371.8|4371.2|4370.3|4369.7|506
1633304400000|2021-10-03 23:40:00|4371.05|4370.45|4370.05|4369.45|4371.55|4370.95|4370.05|4369.45|476
1633304700000|2021-10-03 23:45:00|4369.8|4369.2|4367.8|4367.2|4370.3|4369.7|4367.55|4366.95|1133
1633305000000|2021-10-03 23:50:00|4367.55|4366.95|4368.3|4367.7|4368.8|4368.2|4366.8|4366.2|683
1633305300000|2021-10-03 23:55:00|4368.55|4367.95|4368.3|4367.7|4368.8|4368.2|4367.55|4366.95|702
1633305600000|2021-10-04 00:00:00|4367.8|4367.2|4366.8|4366.2|4368.8|4368.2|4365.8|4365.2|2550
1633305900000|2021-10-04 00:05:00|4366.55|4365.95|4366.05|4365.45|4368.05|4367.45|4365.8|4365.2|1190
1633306200000|2021-10-04 00:10:00|4366.55|4365.95|4366.05|4365.45|4367.55|4366.95|4365.3|4364.7|1395
1633306500000|2021-10-04 00:15:00|4365.8|4365.2|4361.05|4360.45|4365.8|4365.2|4360.8|4360.2|3127
1633306800000|2021-10-04 00:20:00|4360.92|4360.32|4362.8|4362.2|4363.55|4362.95|4360.55|4359.95|1425
1633307100000|2021-10-04 00:25:00|4362.55|4361.95|4361.8|4361.2|4363.3|4362.7|4361.3|4360.7|1046
1633307400000|2021-10-04 00:30:00|4362.05|4361.45|4361.05|4360.45|4363.55|4362.95|4361.05|4360.45|1142
1633307700000|2021-10-04 00:35:00|4361.3|4360.7|4358.55|4357.95|4362.3|4361.7|4356.8|4356.2|2606
1633308000000|2021-10-04 00:40:00|4358.8|4358.2|4354.05|4353.45|4358.8|4358.2|4353.55|4352.95|3221
1633308300000|2021-10-04 00:45:00|4353.8|4353.2|4354.05|4353.45|4355.3|4354.7|4352.05|4351.45|2581
1633308600000|2021-10-04 00:50:00|4354.55|4353.95|4351.67|4351.07|4355.55|4354.95|4350.8|4350.2|2193
1633308900000|2021-10-04 00:55:00|4351.55|4350.95|4354.05|4353.45|4354.3|4353.7|4351.55|4350.95|1253
1633309200000|2021-10-04 01:00:00|4353.8|4353.2|4348.8|4348.2|4354.05|4353.45|4348.8|4348.2|1827
1633309500000|2021-10-04 01:05:00|4348.55|4347.95|4348.55|4347.95|4348.8|4348.2|4346.67|4346.07|1963
1633309800000|2021-10-04 01:10:00|4348.3|4347.7|4349.55|4348.95|4350.3|4349.7|4348.05|4347.45|976
1633310100000|2021-10-04 01:15:00|4349.8|4349.2|4352.8|4352.2|4353.55|4352.95|4349.8|4349.2|3012
1633310400000|2021-10-04 01:20:00|4352.55|4351.95|4355.05|4354.45|4356.55|4355.95|4352.3|4351.7|1598
1633310700000|2021-10-04 01:25:00|4355.3|4354.7|4355.8|4355.2|4356.8|4356.2|4353.8|4353.2|1349
1633311000000|2021-10-04 01:30:00|4355.55|4354.95|4353.55|4352.95|4356.05|4355.45|4352.8|4352.2|1351
1633311300000|2021-10-04 01:35:00|4353.3|4352.7|4344.55|4343.95|4353.42|4352.82|4343.8|4343.2|3807
1633311600000|2021-10-04 01:40:00|4344.3|4343.7|4344.55|4343.95|4345.8|4345.2|4342.55|4341.95|2673
1633311900000|2021-10-04 01:45:00|4344.3|4343.7|4344.05|4343.45|4347.05|4346.45|4344.05|4343.45|1591
1633312200000|2021-10-04 01:50:00|4344.3|4343.7|4337.3|4336.7|4344.3|4343.7|4336.8|4336.2|4136
1633312500000|2021-10-04 01:55:00|4337.05|4336.45|4341.05|4340.45|4342.8|4342.2|4336.8|4336.2|2972
1633312800000|2021-10-04 02:00:00|4341.3|4340.7|4340.3|4339.7|4341.3|4340.7|4338.05|4337.45|2024
1633313100000|2021-10-04 02:05:00|4340.05|4339.45|4338.8|4338.2|4340.55|4339.95|4338.55|4337.95|1537
1633313400000|2021-10-04 02:10:00|4338.55|4337.95|4343.05|4342.45|4343.55|4342.95|4338.42|4337.82|1818
1633313700000|2021-10-04 02:15:00|4343.17|4342.57|4345.3|4344.7|4345.3|4344.7|4342.17|4341.57|1721
1633314000000|2021-10-04 02:20:00|4345.55|4344.95|4343.3|4342.7|4346.3|4345.7|4342.8|4342.2|2031
1633314300000|2021-10-04 02:25:00|4343.05|4342.45|4346.05|4345.45|4347.3|4346.7|4342.55|4341.95|1438
1633314600000|2021-10-04 02:30:00|4346.17|4345.57|4345.55|4344.95|4348.42|4347.82|4345.55|4344.95|1482
1633314900000|2021-10-04 02:35:00|4345.8|4345.2|4350.3|4349.7|4350.55|4349.95|4345.55|4344.95|1702
1633315200000|2021-10-04 02:40:00|4350.05|4349.45|4350.55|4349.95|4351.8|4351.2|4348.55|4347.95|2160
1633315500000|2021-10-04 02:45:00|4350.3|4349.7|4350.55|4349.95|4351.05|4350.45|4349.3|4348.7|898
1633315800000|2021-10-04 02:50:00|4350.05|4349.45|4350.55|4349.95|4351.67|4351.07|4349.8|4349.2|1143
1633316100000|2021-10-04 02:55:00|4350.05|4349.45|4349.3|4348.7|4350.3|4349.7|4348.3|4347.7|968
1633316400000|2021-10-04 03:00:00|4349.05|4348.45|4347.55|4346.95|4349.8|4349.2|4347.05|4346.45|1107
1633316700000|2021-10-04 03:05:00|4347.42|4346.82|4347.55|4346.95|4348.67|4348.07|4346.55|4345.95|784
1633317000000|2021-10-04 03:10:00|4347.8|4347.2|4344.8|4344.2|4347.92|4347.32|4343.05|4342.45|1365
1633317300000|2021-10-04 03:15:00|4345.05|4344.45|4346.55|4345.95|4347.17|4346.57|4344.3|4343.7|1131
1633317600000|2021-10-04 03:20:00|4346.67|4346.07|4347.05|4346.45|4347.3|4346.7|4345.3|4344.7|403
1633317900000|2021-10-04 03:25:00|4347.17|4346.57|4347.3|4346.7|4348.8|4348.2|4347.05|4346.45|789
1633318200000|2021-10-04 03:30:00|4347.55|4346.95|4345.3|4344.7|4347.55|4346.95|4344.8|4344.2|978
1633318500000|2021-10-04 03:35:00|4345.17|4344.57|4345.55|4344.95|4346.05|4345.45|4343.8|4343.2|621
1633318800000|2021-10-04 03:40:00|4345.8|4345.2|4344.55|4343.95|4346.55|4345.95|4344.3|4343.7|373
1633319100000|2021-10-04 03:45:00|4344.3|4343.7|4344.05|4343.45|4346.42|4345.82|4344.05|4343.45|836
1633319400000|2021-10-04 03:50:00|4343.8|4343.2|4342.05|4341.45|4345.05|4344.45|4341.3|4340.7|1026
1633319700000|2021-10-04 03:55:00|4341.8|4341.2|4340.55|4339.95|4343.05|4342.45|4339.3|4338.7|1379
1633320000000|2021-10-04 04:00:00|4340.42|4339.82|4341.05|4340.45|4342.55|4341.95|4339.8|4339.2|1204
1633320300000|2021-10-04 04:05:00|4340.8|4340.2|4340.55|4339.95|4342.55|4341.95|4339.3|4338.7|839
1633320600000|2021-10-04 04:10:00|4340.8|4340.2|4339.8|4339.2|4340.8|4340.2|4338.67|4338.07|722
1633320900000|2021-10-04 04:15:00|4339.92|4339.32|4342.55|4341.95|4342.55|4341.95|4339.92|4339.32|802
1633321200000|2021-10-04 04:20:00|4342.8|4342.2|4340.8|4340.2|4343.3|4342.7|4340.3|4339.7|564
1633321500000|2021-10-04 04:25:00|4340.55|4339.95|4340.8|4340.2|4342.8|4342.2|4340.55|4339.95|414
1633321800000|2021-10-04 04:30:00|4341.05|4340.45|4344.55|4343.95|4345.8|4345.2|4340.05|4339.45|1270
1633322100000|2021-10-04 04:35:00|4345.05|4344.45|4348.3|4347.7|4348.55|4347.95|4344.55|4343.95|1138
1633322400000|2021-10-04 04:40:00|4348.55|4347.95|4349.8|4349.2|4349.8|4349.2|4347.8|4347.2|748
1633322700000|2021-10-04 04:45:00|4350.05|4349.45|4350.55|4349.95|4353.3|4352.7|4350.05|4349.45|2170
1633323000000|2021-10-04 04:50:00|4350.8|4350.2|4351.3|4350.7|4351.8|4351.2|4350.05|4349.45|647
1633323300000|2021-10-04 04:55:00|4351.55|4350.95|4352.3|4351.7|4353.3|4352.7|4351.05|4350.45|706
1633323600000|2021-10-04 05:00:00|4352.05|4351.45|4353.55|4352.95|4358.3|4357.7|4351.3|4350.7|3147
1633323900000|2021-10-04 05:05:00|4354.05|4353.45|4357.55|4356.95|4357.8|4357.2|4352.05|4351.45|1714
1633324200000|2021-10-04 05:10:00|4357.8|4357.2|4355.55|4354.95|4358.55|4357.95|4353.8|4353.2|1009
1633324500000|2021-10-04 05:15:00|4355.8|4355.2|4355.05|4354.45|4356.3|4355.7|4354.8|4354.2|605
1633324800000|2021-10-04 05:20:00|4355.3|4354.7|4352.05|4351.45|4355.3|4354.7|4352.05|4351.45|945
1633325100000|2021-10-04 05:25:00|4352.3|4351.7|4354.55|4353.95|4355.8|4355.2|4352.3|4351.7|1204
1633325400000|2021-10-04 05:30:00|4354.67|4354.07|4348.55|4347.95|4354.67|4354.07|4348.05|4347.45|1291
1633325700000|2021-10-04 05:35:00|4348.3|4347.7|4348.05|4347.45|4350.8|4350.2|4348.05|4347.45|760
1633326000000|2021-10-04 05:40:00|4348.3|4347.7|4348.05|4347.45|4348.55|4347.95|4345.55|4344.95|1382
1633326300000|2021-10-04 05:45:00|4347.55|4346.95|4349.05|4348.45|4349.05|4348.45|4345.55|4344.95|1131
1633326600000|2021-10-04 05:50:00|4349.3|4348.7|4349.05|4348.45|4351.8|4351.2|4348.55|4347.95|1106
1633326900000|2021-10-04 05:55:00|4349.3|4348.7|4346.55|4345.95|4349.8|4349.2|4343.05|4342.45|1622
1633327200000|2021-10-04 06:00:00|4346.3|4345.7|4342.8|4342.2|4347.05|4346.45|4341.55|4340.95|2259
1633327500000|2021-10-04 06:05:00|4343.05|4342.45|4340.55|4339.95|4343.05|4342.45|4339.3|4338.7|2008
1633327800000|2021-10-04 06:10:00|4340.3|4339.7|4336.8|4336.2|4340.42|4339.82|4336.55|4335.95|2506
1633328100000|2021-10-04 06:15:00|4336.55|4335.95|4332.92|4332.32|4336.67|4336.07|4331.8|4331.2|3867
1633328400000|2021-10-04 06:20:00|4333.05|4332.45|4335.3|4334.7|4336.05|4335.45|4330.8|4330.2|1826
1633328700000|2021-10-04 06:25:00|4335.05|4334.45|4341.05|4340.45|4341.05|4340.45|4334.3|4333.7|2472
1633329000000|2021-10-04 06:30:00|4340.92|4340.32|4344.05|4343.45|4345.67|4345.07|4340.55|4339.95|2692
1633329300000|2021-10-04 06:35:00|4344.3|4343.7|4343.05|4342.45|4346.05|4345.45|4342.17|4341.57|1929
1633329600000|2021-10-04 06:40:00|4343.3|4342.7|4342.55|4341.95|4343.55|4342.95|4342.05|4341.45|1044
1633329900000|2021-10-04 06:45:00|4342.3|4341.7|4338.3|4337.7|4342.67|4342.07|4338.05|4337.45|1275
1633330200000|2021-10-04 06:50:00|4338.05|4337.45|4337.55|4336.95|4341.3|4340.7|4337.55|4336.95|1478
1633330500000|2021-10-04 06:55:00|4337.42|4336.82|4338.55|4337.95|4338.55|4337.95|4335.8|4335.2|1384
1633330800000|2021-10-04 07:00:00|4338.05|4337.45|4331.3|4330.7|4338.05|4337.45|4330.05|4329.45|7391
1633331100000|2021-10-04 07:05:00|4331.05|4330.45|4336.8|4336.2|4336.8|4336.2|4331.05|4330.45|4556
1633331400000|2021-10-04 07:10:00|4336.92|4336.32|4341.05|4340.45|4341.8|4341.2|4336.3|4335.7|3672
1633331700000|2021-10-04 07:15:00|4340.8|4340.2|4335.05|4334.45|4340.8|4340.2|4334.3|4333.7|2271
1633332000000|2021-10-04 07:20:00|4334.92|4334.32|4332.3|4331.7|4337.92|4337.32|4332.05|4331.45|2467
1633332300000|2021-10-04 07:25:00|4332.55|4331.95|4329.3|4328.7|4333.05|4332.45|4327.3|4326.7|4033
1633332600000|2021-10-04 07:30:00|4329.05|4328.45|4326.42|4325.82|4329.05|4328.45|4325.3|4324.7|3703
1633332900000|2021-10-04 07:35:00|4326.3|4325.7|4329.67|4329.07|4331.05|4330.45|4325.92|4325.32|2344
1633333200000|2021-10-04 07:40:00|4329.8|4329.2|4330.8|4330.2|4332.05|4331.45|4328.05|4327.45|1788
1633333500000|2021-10-04 07:45:00|4330.55|4329.95|4334.55|4333.95|4336.05|4335.45|4328.3|4327.7|3165
1633333800000|2021-10-04 07:50:00|4334.3|4333.7|4334.3|4333.7|4335.3|4334.7|4332.05|4331.45|1979
1633334100000|2021-10-04 07:55:00|4334.17|4333.57|4335.8|4335.2|4336.3|4335.7|4333.8|4333.2|1924
1633334400000|2021-10-04 08:00:00|4336.05|4335.45|4341.17|4340.57|4342.3|4341.7|4335.8|4335.2|4145
1633334700000|2021-10-04 08:05:00|4341.05|4340.45|4339.55|4338.95|4343.3|4342.7|4339.05|4338.45|2393
1633335000000|2021-10-04 08:10:00|4339.42|4338.82|4340.05|4339.45|4344.55|4343.95|4339.42|4338.82|2122
1633335300000|2021-10-04 08:15:00|4340.3|4339.7|4337.05|4336.45|4340.8|4340.2|4337.05|4336.45|2003
1633335600000|2021-10-04 08:20:00|4337.3|4336.7|4337.3|4336.7|4339.05|4338.45|4336.55|4335.95|1301
1633335900000|2021-10-04 08:25:00|4337.05|4336.45|4335.3|4334.7|4338.8|4338.2|4335.3|4334.7|1330
1633336200000|2021-10-04 08:30:00|4335.17|4334.57|4332.55|4331.95|4336.92|4336.32|4331.8|4331.2|1910
1633336500000|2021-10-04 08:35:00|4332.42|4331.82|4330.8|4330.2|4333.8|4333.2|4330.05|4329.45|2037
1633336800000|2021-10-04 08:40:00|4330.55|4329.95|4332.55|4331.95|4334.55|4333.95|4329.55|4328.95|1662
1633337100000|2021-10-04 08:45:00|4332.3|4331.7|4333.55|4332.95|4334.3|4333.7|4331.05|4330.45|1637
1633337400000|2021-10-04 08:50:00|4333.67|4333.07|4336.05|4335.45|4337.05|4336.45|4333.05|4332.45|1250
1633337700000|2021-10-04 08:55:00|4335.8|4335.2|4340.8|4340.2|4341.8|4341.2|4334.55|4333.95|2401
1633338000000|2021-10-04 09:00:00|4341.05|4340.45|4341.55|4340.95|4344.8|4344.2|4339.05|4338.45|7214
1633338300000|2021-10-04 09:05:00|4341.3|4340.7|4341.8|4341.2|4344.55|4343.95|4340.67|4340.07|2564
1633338600000|2021-10-04 09:10:00|4342.05|4341.45|4343.3|4342.7|4345.05|4344.45|4342.05|4341.45|1420
1633338900000|2021-10-04 09:15:00|4343.05|4342.45|4342.05|4341.45|4344.05|4343.45|4341.05|4340.45|2092
1633339200000|2021-10-04 09:20:00|4342.3|4341.7|4342.55|4341.95|4344.3|4343.7|4341.92|4341.32|1267
1633339500000|2021-10-04 09:25:00|4342.8|4342.2|4343.3|4342.7|4345.05|4344.45|4341.8|4341.2|1419
1633339800000|2021-10-04 09:30:00|4343.42|4342.82|4340.8|4340.2|4343.55|4342.95|4339.3|4338.7|1590
1633340100000|2021-10-04 09:35:00|4341.05|4340.45|4340.55|4339.95|4341.3|4340.7|4338.55|4337.95|1229
1633340400000|2021-10-04 09:40:00|4340.3|4339.7|4342.3|4341.7|4344.3|4343.7|4340.3|4339.7|1276
1633340700000|2021-10-04 09:45:00|4342.05|4341.45|4343.17|4342.57|4343.8|4343.2|4341.05|4340.45|918
1633341000000|2021-10-04 09:50:00|4343.3|4342.7|4339.8|4339.2|4345.8|4345.2|4339.3|4338.7|2737
1633341300000|2021-10-04 09:55:00|4339.55|4338.95|4340.55|4339.95|4341.42|4340.82|4339.05|4338.45|1093
1633341600000|2021-10-04 10:00:00|4340.8|4340.2|4343.8|4343.2|4344.8|4344.2|4340.3|4339.7|1189
1633341900000|2021-10-04 10:05:00|4343.55|4342.95|4344.3|4343.7|4344.8|4344.2|4342.05|4341.45|861
1633342200000|2021-10-04 10:10:00|4344.55|4343.95|4344.8|4344.2|4346.05|4345.45|4343.55|4342.95|1482
1633342500000|2021-10-04 10:15:00|4344.67|4344.07|4340.8|4340.2|4345.8|4345.2|4340.67|4340.07|978
1633342800000|2021-10-04 10:20:00|4340.55|4339.95|4338.55|4337.95|4340.8|4340.2|4337.55|4336.95|2387
1633343100000|2021-10-04 10:25:00|4338.05|4337.45|4340.55|4339.95|4340.8|4340.2|4337.3|4336.7|959
1633343400000|2021-10-04 10:30:00|4340.8|4340.2|4340.55|4339.95|4342.05|4341.45|4340.05|4339.45|710
1633343700000|2021-10-04 10:35:00|4340.3|4339.7|4339.42|4338.82|4341.05|4340.45|4338.3|4337.7|1025
1633344000000|2021-10-04 10:40:00|4339.3|4338.7|4337.05|4336.45|4339.55|4338.95|4335.8|4335.2|1845
1633344300000|2021-10-04 10:45:00|4336.92|4336.32|4338.17|4337.57|4338.55|4337.95|4335.05|4334.45|1181
1633344600000|2021-10-04 10:50:00|4338.3|4337.7|4339.55|4338.95|4339.8|4339.2|4336.8|4336.2|839
1633344900000|2021-10-04 10:55:00|4339.8|4339.2|4342.55|4341.95|4343.55|4342.95|4339.8|4339.2|1672
1633345200000|2021-10-04 11:00:00|4342.3|4341.7|4338.55|4337.95|4343.55|4342.95|4338.55|4337.95|1630
1633345500000|2021-10-04 11:05:00|4338.3|4337.7|4338.55|4337.95|4339.55|4338.95|4337.05|4336.45|1206
1633345800000|2021-10-04 11:10:00|4338.42|4337.82|4334.05|4333.45|4339.42|4338.82|4332.8|4332.2|2737
1633346100000|2021-10-04 11:15:00|4333.8|4333.2|4334.3|4333.7|4336.3|4335.7|4333.3|4332.7|1899
1633346400000|2021-10-04 11:20:00|4334.42|4333.82|4335.05|4334.45|4335.3|4334.7|4333.3|4332.7|2539
1633346700000|2021-10-04 11:25:00|4334.8|4334.2|4337.05|4336.45|4337.3|4336.7|4334.55|4333.95|1717
1633347000000|2021-10-04 11:30:00|4336.8|4336.2|4336.05|4335.45|4337.8|4337.2|4335.55|4334.95|1287
1633347300000|2021-10-04 11:35:00|4335.67|4335.07|4338.05|4337.45|4338.3|4337.7|4335.55|4334.95|1213
1633347600000|2021-10-04 11:40:00|4337.8|4337.2|4337.05|4336.45|4338.8|4338.2|4336.05|4335.45|1159
1633347900000|2021-10-04 11:45:00|4336.8|4336.2|4334.55|4333.95|4337.05|4336.45|4334.55|4333.95|2325
1633348200000|2021-10-04 11:50:00|4334.3|4333.7|4334.55|4333.95|4335.3|4334.7|4333.3|4332.7|3653
1633348500000|2021-10-04 11:55:00|4334.8|4334.2|4337.55|4336.95|4338.3|4337.7|4334.05|4333.45|2010
1633348800000|2021-10-04 12:00:00|4337.8|4337.2|4337.3|4336.7|4338.8|4338.2|4337.05|4336.45|2268
1633349100000|2021-10-04 12:05:00|4337.05|4336.45|4340.55|4339.95|4341.3|4340.7|4337.05|4336.45|2931
1633349400000|2021-10-04 12:10:00|4340.8|4340.2|4342.05|4341.45|4342.3|4341.7|4340.3|4339.7|1700
1633349700000|2021-10-04 12:15:00|4341.8|4341.2|4341.05|4340.45|4343.05|4342.45|4340.55|4339.95|2468
1633350000000|2021-10-04 12:20:00|4340.8|4340.2|4340.8|4340.2|4342.05|4341.45|4340.3|4339.7|2473
1633350300000|2021-10-04 12:25:00|4340.55|4339.95|4341.8|4341.2|4342.3|4341.7|4339.8|4339.2|2649
1633350600000|2021-10-04 12:30:00|4342.05|4341.45|4339.05|4338.45|4342.3|4341.7|4338.8|4338.2|2283
1633350900000|2021-10-04 12:35:00|4338.8|4338.2|4342.55|4341.95|4342.55|4341.95|4338.8|4338.2|2448
1633351200000|2021-10-04 12:40:00|4342.8|4342.2|4345.8|4345.2|4345.8|4345.2|4342.8|4342.2|3495
1633351500000|2021-10-04 12:45:00|4346.05|4345.45|4349.55|4348.95|4350.55|4349.95|4345.8|4345.2|4408
1633351800000|2021-10-04 12:50:00|4349.3|4348.7|4351.3|4350.7|4351.8|4351.2|4349.05|4348.45|3058
1633352100000|2021-10-04 12:55:00|4351.05|4350.45|4348.55|4347.95|4351.3|4350.7|4348.55|4347.95|3141
1633352400000|2021-10-04 13:00:00|4348.8|4348.2|4347.3|4346.7|4348.8|4348.2|4346.8|4346.2|4475
1633352700000|2021-10-04 13:05:00|4347.55|4346.95|4345.8|4345.2|4348.55|4347.95|4345.8|4345.2|4480
1633353000000|2021-10-04 13:10:00|4345.3|4344.7|4346.3|4345.7|4346.8|4346.2|4344.05|4343.45|3914
1633353300000|2021-10-04 13:15:00|4346.05|4345.45|4345.55|4344.95|4347.05|4346.45|4344.8|4344.2|3210
1633353600000|2021-10-04 13:20:00|4345.42|4344.82|4345.3|4344.7|4346.55|4345.95|4345.05|4344.45|2265
1633353900000|2021-10-04 13:25:00|4345.05|4344.45|4344.8|4344.2|4345.8|4345.2|4344.05|4343.45|5189
1633354200000|2021-10-04 13:30:00|4344.7|4344.3|4349.7|4349.3|4354.45|4354.05|4342.95|4342.55|52569
1633354500000|2021-10-04 13:35:00|4349.45|4349.05|4346.95|4346.55|4349.7|4349.3|4343.2|4342.8|27854
1633354800000|2021-10-04 13:40:00|4346.45|4346.05|4338.95|4338.55|4348.2|4347.8|4337.95|4337.55|32591
1633355100000|2021-10-04 13:45:00|4338.7|4338.3|4338.7|4338.3|4341.95|4341.55|4336.45|4336.05|24281
1633355400000|2021-10-04 13:50:00|4338.45|4338.05|4340.2|4339.8|4342.95|4342.55|4336.95|4336.55|23763
1633355700000|2021-10-04 13:55:00|4339.95|4339.55|4342.45|4342.05|4344.45|4344.05|4338.7|4338.3|16367
1633356000000|2021-10-04 14:00:00|4341.7|4341.3|4329.45|4329.05|4346.45|4346.05|4329.2|4328.8|40759
1633356300000|2021-10-04 14:05:00|4329.2|4328.8|4331.2|4330.8|4332.95|4332.55|4327.95|4327.55|25527
1633356600000|2021-10-04 14:10:00|4330.7|4330.3|4334.75|4334.35|4336.75|4336.35|4329.2|4328.8|22038
1633356900000|2021-10-04 14:15:00|4334.25|4333.85|4325.25|4324.85|4335.5|4335.1|4324.25|4323.85|22111
1633357200000|2021-10-04 14:20:00|4325.5|4325.1|4316.75|4316.35|4327.25|4326.85|4316.75|4316.35|34682
1633357500000|2021-10-04 14:25:00|4317|4316.6|4314.75|4314.35|4318.5|4318.1|4313.5|4313.1|31464
1633357800000|2021-10-04 14:30:00|4314|4313.6|4304.5|4304.1|4314.25|4313.85|4304.5|4304.1|33070
1633358100000|2021-10-04 14:35:00|4303.75|4303.35|4296.5|4296.1|4304|4303.6|4292.25|4291.85|58768
1633358400000|2021-10-04 14:40:00|4296.75|4296.35|4306.75|4306.35|4306.75|4306.35|4295.75|4295.35|32962
1633358700000|2021-10-04 14:45:00|4306.5|4306.1|4298|4297.6|4306.5|4306.1|4297.75|4297.35|28829
1633359000000|2021-10-04 14:50:00|4297.75|4297.35|4286|4285.6|4300.25|4299.85|4286|4285.6|42745
1633359300000|2021-10-04 14:55:00|4286.25|4285.85|4295.25|4294.85|4295.75|4295.35|4285.75|4285.35|33860
1633359600000|2021-10-04 15:00:00|4295|4294.6|4291.25|4290.85|4295|4294.6|4286.75|4286.35|26700
1633359900000|2021-10-04 15:05:00|4291.5|4291.1|4297.5|4297.1|4299.25|4298.85|4287|4286.6|23799
1633360200000|2021-10-04 15:10:00|4297.25|4296.85|4300.5|4300.1|4301.5|4301.1|4295|4294.6|19392
1633360500000|2021-10-04 15:15:00|4300.25|4299.85|4299|4298.6|4303.25|4302.85|4295|4294.6|20764
1633360800000|2021-10-04 15:20:00|4298.75|4298.35|4290.25|4289.85|4299.75|4299.35|4289|4288.6|21778
1633361100000|2021-10-04 15:25:00|4290.5|4290.1|4294|4293.6|4295.25|4294.85|4287|4286.6|22038
1633361400000|2021-10-04 15:30:00|4293.75|4293.35|4284.75|4284.35|4295.25|4294.85|4284.5|4284.1|23894
1633361700000|2021-10-04 15:35:00|4285|4284.6|4279.5|4279.1|4287.25|4286.85|4279.25|4278.85|26693
1633362000000|2021-10-04 15:40:00|4279.62|4279.22|4285.25|4284.85|4286.25|4285.85|4278.25|4277.85|25977
1633362300000|2021-10-04 15:45:00|4285.5|4285.1|4286.25|4285.85|4288.5|4288.1|4283.75|4283.35|17165
1633362600000|2021-10-04 15:50:00|4286.75|4286.35|4294|4293.6|4294|4293.6|4285.75|4285.35|18874
1633362900000|2021-10-04 15:55:00|4293.75|4293.35|4298.87|4298.47|4301.62|4301.22|4289.75|4289.35|28632
1633363200000|2021-10-04 16:00:00|4298.75|4298.35|4293.75|4293.35|4299.25|4298.85|4293.75|4293.35|16145
1633363500000|2021-10-04 16:05:00|4294|4293.6|4299.75|4299.35|4300.75|4300.35|4293.5|4293.1|14913
1633363800000|2021-10-04 16:10:00|4299.87|4299.47|4297.75|4297.35|4299.87|4299.47|4295.5|4295.1|7852
1633364100000|2021-10-04 16:15:00|4297.5|4297.1|4296.5|4296.1|4299.5|4299.1|4295|4294.6|9678
1633364400000|2021-10-04 16:20:00|4296.25|4295.85|4289.25|4288.85|4296.75|4296.35|4289.25|4288.85|14690
1633364700000|2021-10-04 16:25:00|4289.5|4289.1|4289.25|4288.85|4292|4291.6|4287|4286.6|14008
1633365000000|2021-10-04 16:30:00|4289.5|4289.1|4293.5|4293.1|4294|4293.6|4288.25|4287.85|14385
1633365300000|2021-10-04 16:35:00|4293.25|4292.85|4289|4288.6|4293.75|4293.35|4287.75|4287.35|9795
1633365600000|2021-10-04 16:40:00|4289.25|4288.85|4282.75|4282.35|4289.25|4288.85|4282.25|4281.85|16034
1633365900000|2021-10-04 16:45:00|4282.5|4282.1|4287|4286.6|4287|4286.6|4281.5|4281.1|13571
1633366200000|2021-10-04 16:50:00|4286.75|4286.35|4289.5|4289.1|4289.75|4289.35|4282|4281.6|14978
1633366500000|2021-10-04 16:55:00|4289.25|4288.85|4287.25|4286.85|4291.5|4291.1|4287.25|4286.85|8868
1633366800000|2021-10-04 17:00:00|4286.75|4286.35|4280.25|4279.85|4288.5|4288.1|4280.25|4279.85|14130
1633367100000|2021-10-04 17:05:00|4280.5|4280.1|4291.5|4291.1|4293|4292.6|4279.75|4279.35|15968
1633367400000|2021-10-04 17:10:00|4291.75|4291.35|4295.5|4295.1|4297.25|4296.85|4290|4289.6|11908
1633367700000|2021-10-04 17:15:00|4295.75|4295.35|4291|4290.6|4295.75|4295.35|4289.5|4289.1|8605
1633368000000|2021-10-04 17:20:00|4291.25|4290.85|4292.5|4292.1|4293.5|4293.1|4287.5|4287.1|9668
1633368300000|2021-10-04 17:25:00|4292.25|4291.85|4287|4286.6|4292.75|4292.35|4286|4285.6|9569
1633368600000|2021-10-04 17:30:00|4286.5|4286.1|4292|4291.6|4292.75|4292.35|4286.5|4286.1|13533
1633368900000|2021-10-04 17:35:00|4291.75|4291.35|4293.5|4293.1|4293.75|4293.35|4289.25|4288.85|9178
1633369200000|2021-10-04 17:40:00|4293.25|4292.85|4291.25|4290.85|4293.25|4292.85|4287.75|4287.35|8031
1633369500000|2021-10-04 17:45:00|4290.5|4290.1|4293.75|4293.35|4294.5|4294.1|4289|4288.6|10965
1633369800000|2021-10-04 17:50:00|4294|4293.6|4290.75|4290.35|4295.25|4294.85|4289.25|4288.85|8962
1633370100000|2021-10-04 17:55:00|4291|4290.6|4288.25|4287.85|4291.25|4290.85|4288|4287.6|6901
1633370400000|2021-10-04 18:00:00|4288.5|4288.1|4293|4292.6|4296.25|4295.85|4287.75|4287.35|21368
1633370700000|2021-10-04 18:05:00|4293.25|4292.85|4295.25|4294.85|4297.75|4297.35|4290.75|4290.35|13497
1633371000000|2021-10-04 18:10:00|4295|4294.6|4289|4288.6|4296.25|4295.85|4287|4286.6|18005
1633371300000|2021-10-04 18:15:00|4289.25|4288.85|4294.75|4294.35|4295|4294.6|4288.75|4288.35|9967
1633371600000|2021-10-04 18:20:00|4295.5|4295.1|4296.25|4295.85|4300.25|4299.85|4293.5|4293.1|14856
1633371900000|2021-10-04 18:25:00|4296|4295.6|4292.5|4292.1|4296|4295.6|4291|4290.6|12757
1633372200000|2021-10-04 18:30:00|4292.25|4291.85|4291|4290.6|4294.5|4294.1|4288.25|4287.85|15576
1633372500000|2021-10-04 18:35:00|4290.75|4290.35|4293|4292.6|4295|4294.6|4288|4287.6|15049
1633372800000|2021-10-04 18:40:00|4292.87|4292.47|4295.5|4295.1|4296.25|4295.85|4290.75|4290.35|13572
1633373100000|2021-10-04 18:45:00|4295.25|4294.85|4300.25|4299.85|4300.5|4300.1|4295|4294.6|14680
1633373400000|2021-10-04 18:50:00|4300.5|4300.1|4297.5|4297.1|4300.5|4300.1|4294.5|4294.1|13859
1633373700000|2021-10-04 18:55:00|4297.75|4297.35|4297.25|4296.85|4299.5|4299.1|4295.25|4294.85|15095
1633374000000|2021-10-04 19:00:00|4297.5|4297.1|4304.5|4304.1|4305.25|4304.85|4295.75|4295.35|19118
1633374300000|2021-10-04 19:05:00|4305|4304.6|4302.25|4301.85|4307|4306.6|4300.25|4299.85|18823
1633374600000|2021-10-04 19:10:00|4302|4301.6|4298|4297.6|4302.25|4301.85|4296.75|4296.35|15731
1633374900000|2021-10-04 19:15:00|4297.75|4297.35|4292.25|4291.85|4301.5|4301.1|4292|4291.6|13893
1633375200000|2021-10-04 19:20:00|4292.5|4292.1|4290.25|4289.85|4293.5|4293.1|4288.25|4287.85|20435
1633375500000|2021-10-04 19:25:00|4290|4289.6|4291.5|4291.1|4294|4293.6|4288.5|4288.1|16228
1633375800000|2021-10-04 19:30:00|4291.25|4290.85|4296|4295.6|4298.25|4297.85|4290|4289.6|16924
1633376100000|2021-10-04 19:35:00|4295.5|4295.1|4289|4288.6|4296.5|4296.1|4288.75|4288.35|15904
1633376400000|2021-10-04 19:40:00|4288.75|4288.35|4302.75|4302.35|4304.75|4304.35|4288.75|4288.35|29675
1633376700000|2021-10-04 19:45:00|4303.25|4302.85|4300.5|4300.1|4305.5|4305.1|4300.25|4299.85|21563
1633377000000|2021-10-04 19:50:00|4298.75|4298.35|4290.5|4290.1|4298.75|4298.35|4288.5|4288.1|39283
1633377300000|2021-10-04 19:55:00|4290.75|4290.35|4303|4302.6|4303.25|4302.85|4290.75|4290.35|107707
1633377600000|2021-10-04 20:00:00|4302.5|4302.1|4304.35|4303.75|4305.85|4305.25|4301.85|4301.25|41789
1633377900000|2021-10-04 20:05:00|4304.6|4304|4305.96|4305.36|4306.35|4305.75|4304.35|4303.75|8877
1633378200000|2021-10-04 20:10:00|4305.71|4305.11|4304.7|4304.1|4305.95|4305.35|4303.95|4303.35|7687
1633378500000|2021-10-04 20:15:00|4304.95|4304.35|4304.2|4303.6|4305.45|4304.85|4304.2|4303.6|1514
1633378800000|2021-10-04 20:20:00|4304.07|4303.47|4304.2|4303.6|4304.7|4304.1|4303.95|4303.35|1128
1633379100000|2021-10-04 20:25:00|4304.32|4303.72|4303.95|4303.35|4304.32|4303.72|4303.7|4303.1|889
1633379400000|2021-10-04 20:30:00|4303.7|4303.1|4302.2|4301.6|4303.7|4303.1|4300.45|4299.85|2763
1633379700000|2021-10-04 20:35:00|4302.95|4302.35|4303.32|4302.72|4304.2|4303.6|4302.95|4302.35|957
1633380000000|2021-10-04 20:40:00|4303.45|4302.85|4304.95|4304.35|4305.2|4304.6|4303.2|4302.6|1150
1633380300000|2021-10-04 20:45:00|4304.7|4304.1|4305.7|4305.1|4306.2|4305.6|4304.2|4303.6|1074
1633380600000|2021-10-04 20:50:00|4305.95|4305.35|4304.95|4304.35|4306.2|4305.6|4304.95|4304.35|611
1633380900000|2021-10-04 20:55:00|4305.2|4304.6|4305.06|4303.56|4305.2|4304.6|4304.45|4303.56|1008
1633381200000|2021-10-04 21:00:00|4304.7|4303.2|4305.06|4303.56|4305.06|4303.56|4304.26|4302.76|2
1633381500000|2021-10-04 21:05:00|4305.1|4303.6|4305.13|4303.63|4305.28|4303.78|4304.95|4303.45|0
1633381800000|2021-10-04 21:10:00|4305.02|4303.52|4304.81|4303.31|4305.13|4303.63|4304.77|4303.27|0
1633382100000|2021-10-04 21:15:00|4304.7|4303.2|4304.51|4303.01|4304.7|4303.2|4304.51|4303.01|0
1633382400000|2021-10-04 21:20:00|4304.48|4302.98|4304.51|4303.01|4304.62|4303.12|4304.44|4302.94|0
1633382700000|2021-10-04 21:25:00|4304.59|4303.09|4304.07|4302.57|4304.62|4303.12|4304.04|4302.54|0
1633383000000|2021-10-04 21:30:00|4304.11|4302.61|4304.11|4302.61|4304.18|4302.68|4304.07|4302.57|0
1633383300000|2021-10-04 21:35:00|4304.07|4302.57|4304.04|4302.54|4304.26|4302.76|4304|4302.5|0
1633383600000|2021-10-04 21:40:00|4304.07|4302.57|4304.11|4302.61|4304.33|4302.83|4304.04|4302.54|0
1633383900000|2021-10-04 21:45:00|4304.18|4302.68|4304.62|4303.12|4304.66|4303.16|4304.18|4302.68|0
1633384200000|2021-10-04 21:50:00|4304.66|4303.16|4304.47|4302.97|4304.7|4303.2|4304.25|4302.75|0
1633384500000|2021-10-04 21:55:00|4304.51|4303.01|4304.58|4303.08|4304.91|4303.41|4304.25|4302.75|0
1633384800000|2021-10-04 22:00:00|4304.65|4303.15|4304.7|4304.1|4307.95|4307.35|4304.2|4303.15|2127
1633385100000|2021-10-04 22:05:00|4305.2|4304.6|4305.45|4304.85|4305.45|4304.85|4304.2|4303.6|603
1633385400000|2021-10-04 22:10:00|4305.7|4305.1|4306.95|4306.35|4307.2|4306.6|4305.45|4304.85|626
1633385700000|2021-10-04 22:15:00|4307.07|4306.47|4306.7|4306.1|4307.45|4306.85|4306.2|4305.6|351
1633386000000|2021-10-04 22:20:00|4306.95|4306.35|4306.45|4305.85|4307.2|4306.6|4306.45|4305.85|337
1633386300000|2021-10-04 22:25:00|4306.7|4306.1|4307.7|4307.1|4308.2|4307.6|4306.45|4305.85|827
1633386600000|2021-10-04 22:30:00|4307.95|4307.35|4309.45|4308.85|4309.45|4308.85|4307.7|4307.1|873
1633386900000|2021-10-04 22:35:00|4309.2|4308.6|4309.45|4308.85|4309.45|4308.85|4309.2|4308.6|617
1633387200000|2021-10-04 22:40:00|4309.95|4309.35|4309.95|4309.35|4310.45|4309.85|4309.7|4309.1|566
1633387500000|2021-10-04 22:45:00|4309.7|4309.1|4309.2|4308.6|4309.95|4309.35|4308.7|4308.1|381
1633387800000|2021-10-04 22:50:00|4309.07|4308.47|4308.2|4307.6|4309.45|4308.85|4307.95|4307.35|446
1633388100000|2021-10-04 22:55:00|4307.95|4307.35|4309.45|4308.85|4309.7|4309.1|4307.95|4307.35|369
1633388400000|2021-10-04 23:00:00|4309.7|4309.1|4309.95|4309.35|4310.45|4309.85|4309.7|4309.1|850
1633388700000|2021-10-04 23:05:00|4310.07|4309.47|4308.45|4307.85|4310.2|4309.6|4307.95|4307.35|435
1633389000000|2021-10-04 23:10:00|4308.2|4307.6|4309.95|4309.35|4310.45|4309.85|4308.2|4307.6|586
1633389300000|2021-10-04 23:15:00|4310.2|4309.6|4306.2|4305.6|4310.2|4309.6|4305.45|4304.85|1000
1633389600000|2021-10-04 23:20:00|4305.95|4305.35|4306.7|4306.1|4307.2|4306.6|4304.7|4304.1|652
1633389900000|2021-10-04 23:25:00|4306.95|4306.35|4305.45|4304.85|4306.95|4306.35|4305.45|4304.85|386
1633390200000|2021-10-04 23:30:00|4304.95|4304.35|4304.7|4304.1|4306.07|4305.47|4302.45|4301.85|1574
1633390500000|2021-10-04 23:35:00|4304.45|4303.85|4305.7|4305.1|4306.45|4305.85|4304.45|4303.85|348
1633390800000|2021-10-04 23:40:00|4305.2|4304.6|4304.7|4304.1|4305.2|4304.6|4300.95|4300.35|1656
1633391100000|2021-10-04 23:45:00|4304.45|4303.85|4304.95|4304.35|4305.95|4305.35|4303.95|4303.35|572
1633391400000|2021-10-04 23:50:00|4305.2|4304.6|4304.45|4303.85|4307.2|4306.6|4303.95|4303.35|730
1633391700000|2021-10-04 23:55:00|4304.2|4303.6|4303.95|4303.35|4305.32|4304.72|4302.2|4301.6|1010
1633392000000|2021-10-05 00:00:00|4304.2|4303.6|4304.2|4303.6|4306.2|4305.6|4301.45|4300.85|1863
1633392300000|2021-10-05 00:05:00|4304.45|4303.85|4302.95|4302.35|4304.45|4303.85|4299.7|4299.1|2672
1633392600000|2021-10-05 00:10:00|4303.2|4302.6|4301.7|4301.1|4303.45|4302.85|4301.07|4300.47|902
1633392900000|2021-10-05 00:15:00|4301.45|4300.85|4298.45|4297.85|4302.7|4302.1|4297.7|4297.1|1675
1633393200000|2021-10-05 00:20:00|4298.32|4297.72|4297.45|4296.85|4298.95|4298.35|4295.2|4294.6|1773
1633393500000|2021-10-05 00:25:00|4297.2|4296.6|4298.2|4297.6|4299.45|4298.85|4296.7|4296.1|741
1633393800000|2021-10-05 00:30:00|4298.07|4297.47|4295.2|4294.6|4298.2|4297.6|4294.2|4293.6|1368
1633394100000|2021-10-05 00:35:00|4294.7|4294.1|4294.7|4294.1|4295.95|4295.35|4294.2|4293.6|668
1633394400000|2021-10-05 00:40:00|4294.45|4293.85|4289.95|4289.35|4294.7|4294.1|4289.95|4289.35|1900
1633394700000|2021-10-05 00:45:00|4289.7|4289.1|4290.2|4289.6|4290.7|4290.1|4287.95|4287.35|2400
1633395000000|2021-10-05 00:50:00|4290.07|4289.47|4289.7|4289.1|4292.45|4291.85|4287.7|4287.1|1877
1633395300000|2021-10-05 00:55:00|4289.57|4288.97|4287.7|4287.1|4289.7|4289.1|4286.2|4285.6|1682
1633395600000|2021-10-05 01:00:00|4287.57|4286.97|4288.95|4288.35|4290.95|4290.35|4287.2|4286.6|1529
1633395900000|2021-10-05 01:05:00|4289.07|4288.47|4284.32|4283.72|4289.2|4288.6|4281.95|4281.35|3461
1633396200000|2021-10-05 01:10:00|4284.2|4283.6|4283.7|4283.1|4285.95|4285.35|4282.95|4282.35|1017
1633396500000|2021-10-05 01:15:00|4283.95|4283.35|4283.45|4282.85|4285.2|4284.6|4282.7|4282.1|1147
1633396800000|2021-10-05 01:20:00|4283.2|4282.6|4282.45|4281.85|4284.07|4283.47|4280.2|4279.6|2489
1633397100000|2021-10-05 01:25:00|4282.57|4281.97|4283.7|4283.1|4284.2|4283.6|4282.45|4281.85|865
1633397400000|2021-10-05 01:30:00|4283.45|4282.85|4284.2|4283.6|4284.2|4283.6|4280.45|4279.85|1913
1633397700000|2021-10-05 01:35:00|4283.95|4283.35|4287.2|4286.6|4288.2|4287.6|4282.7|4282.1|2459
1633398000000|2021-10-05 01:40:00|4287.45|4286.85|4288.2|4287.6|4292.2|4291.6|4286.95|4286.35|2724
1633398300000|2021-10-05 01:45:00|4288.32|4287.72|4291.2|4290.6|4291.2|4290.6|4288.32|4287.72|1765
1633398600000|2021-10-05 01:50:00|4291.45|4290.85|4294.7|4294.1|4296.95|4296.35|4291.2|4290.6|3294
1633398900000|2021-10-05 01:55:00|4294.82|4294.22|4293.45|4292.85|4296.95|4296.35|4292.2|4291.6|1416
1633399200000|2021-10-05 02:00:00|4293.32|4292.72|4295.2|4294.6|4295.45|4294.85|4290.95|4290.35|2404
1633399500000|2021-10-05 02:05:00|4295.45|4294.85|4294.45|4293.85|4298.7|4298.1|4294.45|4293.85|2367
1633399800000|2021-10-05 02:10:00|4294.2|4293.6|4295.2|4294.6|4296.95|4296.35|4293.7|4293.1|1032
1633400100000|2021-10-05 02:15:00|4295.07|4294.47|4294.95|4294.35|4296.2|4295.6|4294.2|4293.6|686
1633400400000|2021-10-05 02:20:00|4295.2|4294.6|4292.45|4291.85|4296.7|4296.1|4291.95|4291.35|1348
1633400700000|2021-10-05 02:25:00|4292.2|4291.6|4298.45|4297.85|4298.45|4297.85|4292.2|4291.6|1310
1633401000000|2021-10-05 02:30:00|4298.32|4297.72|4300.2|4299.6|4302.7|4302.1|4297.7|4297.1|3066
1633401300000|2021-10-05 02:35:00|4300.45|4299.85|4302.95|4302.35|4302.95|4302.35|4300.45|4299.85|1449
1633401600000|2021-10-05 02:40:00|4302.7|4302.1|4302.45|4301.85|4302.95|4302.35|4301.2|4300.6|1177
1633401900000|2021-10-05 02:45:00|4302.7|4302.1|4305.45|4304.85|4305.95|4305.35|4302.7|4302.1|2036
1633402200000|2021-10-05 02:50:00|4305.7|4305.1|4304.82|4304.22|4306.2|4305.6|4304.45|4303.85|865
1633402500000|2021-10-05 02:55:00|4304.7|4304.1|4304.7|4304.1|4305.2|4304.6|4303.2|4302.6|980
1633402800000|2021-10-05 03:00:00|4304.95|4304.35|4305.07|4304.47|4307.95|4307.35|4304.45|4303.85|1543
1633403100000|2021-10-05 03:05:00|4304.95|4304.35|4305.2|4304.6|4306.2|4305.6|4304.2|4303.6|635
1633403400000|2021-10-05 03:10:00|4305.45|4304.85|4306.45|4305.85|4307.7|4307.1|4304.95|4304.35|662
1633403700000|2021-10-05 03:15:00|4306.57|4305.97|4304.2|4303.6|4306.7|4306.1|4303.45|4302.85|930
1633404000000|2021-10-05 03:20:00|4304.32|4303.72|4305.95|4305.35|4305.95|4305.35|4303.95|4303.35|667
1633404300000|2021-10-05 03:25:00|4305.7|4305.1|4304.95|4304.35|4306.7|4306.1|4304.45|4303.85|510
1633404600000|2021-10-05 03:30:00|4305.07|4304.47|4298.7|4298.1|4305.2|4304.6|4298.45|4297.85|1606
1633404900000|2021-10-05 03:35:00|4298.82|4298.22|4306.95|4306.35|4306.95|4306.35|4298.45|4297.85|1399
1633405200000|2021-10-05 03:40:00|4307.2|4306.6|4305.95|4305.35|4307.2|4306.6|4304.95|4304.35|933
1633405500000|2021-10-05 03:45:00|4305.45|4304.85|4306.95|4306.35|4306.95|4306.35|4303.45|4302.85|732
1633405800000|2021-10-05 03:50:00|4307.2|4306.6|4308.2|4307.6|4308.95|4308.35|4306.95|4306.35|1107
1633406100000|2021-10-05 03:55:00|4308.45|4307.85|4308.2|4307.6|4308.7|4308.1|4306.95|4306.35|505
1633406400000|2021-10-05 04:00:00|4307.95|4307.35|4306.57|4305.97|4308.2|4307.6|4306.07|4305.47|1050
1633406700000|2021-10-05 04:05:00|4306.7|4306.1|4307.2|4306.6|4307.95|4307.35|4306.45|4305.85|670
1633407000000|2021-10-05 04:10:00|4307.45|4306.85|4305.7|4305.1|4307.82|4307.22|4305.7|4305.1|643
1633407300000|2021-10-05 04:15:00|4305.95|4305.35|4306.45|4305.85|4307.2|4306.6|4305.45|4304.85|584
1633407600000|2021-10-05 04:20:00|4306.7|4306.1|4306.7|4306.1|4306.95|4306.35|4305.2|4304.6|663
1633407900000|2021-10-05 04:25:00|4306.45|4305.85|4303.95|4303.35|4306.45|4305.85|4303.7|4303.1|662
1633408200000|2021-10-05 04:30:00|4303.82|4303.22|4302.45|4301.85|4304.2|4303.6|4301.7|4301.1|810
1633408500000|2021-10-05 04:35:00|4302.32|4301.72|4301.7|4301.1|4303.95|4303.35|4301.7|4301.1|560
1633408800000|2021-10-05 04:40:00|4301.45|4300.85|4303.7|4303.1|4303.7|4303.1|4301.45|4300.85|266
1633409100000|2021-10-05 04:45:00|4303.95|4303.35|4304.32|4303.72|4306.95|4306.35|4303.7|4303.1|964
1633409400000|2021-10-05 04:50:00|4304.45|4303.85|4305.2|4304.6|4305.7|4305.1|4303.95|4303.35|342
1633409700000|2021-10-05 04:55:00|4305.07|4304.47|4305.7|4305.1|4305.82|4305.22|4304.45|4303.85|346
1633410000000|2021-10-05 05:00:00|4305.45|4304.85|4304.7|4304.1|4307.2|4306.6|4303.7|4303.1|888
1633410300000|2021-10-05 05:05:00|4304.57|4303.97|4305.82|4305.22|4307.45|4306.85|4303.07|4302.47|1183
1633410600000|2021-10-05 05:10:00|4305.7|4305.1|4303.57|4302.97|4306.7|4306.1|4302.95|4302.35|604
1633410900000|2021-10-05 05:15:00|4303.45|4302.85|4305.45|4304.85|4306.45|4305.85|4303.45|4302.85|804
1633411200000|2021-10-05 05:20:00|4305.7|4305.1|4305.95|4305.35|4306.95|4306.35|4305.2|4304.6|478
1633411500000|2021-10-05 05:25:00|4305.7|4305.1|4307.45|4306.85|4307.95|4307.35|4304.95|4304.35|624
1633411800000|2021-10-05 05:30:00|4307.57|4306.97|4303.7|4303.1|4307.82|4307.22|4303.45|4302.85|620
1633412100000|2021-10-05 05:35:00|4303.45|4302.85|4304.95|4304.35|4305.45|4304.85|4302.45|4301.85|753
1633412400000|2021-10-05 05:40:00|4304.7|4304.1|4301.7|4301.1|4304.82|4304.22|4301.7|4301.1|411
1633412700000|2021-10-05 05:45:00|4302.2|4301.6|4305.2|4304.6|4305.45|4304.85|4301.95|4301.35|566
1633413000000|2021-10-05 05:50:00|4304.95|4304.35|4304.7|4304.1|4305.45|4304.85|4303.2|4302.6|532
1633413300000|2021-10-05 05:55:00|4304.45|4303.85|4303.45|4302.85|4304.7|4304.1|4301.95|4301.35|585
1633413600000|2021-10-05 06:00:00|4303.57|4302.97|4304.2|4303.6|4305.45|4304.85|4302.2|4301.6|1175
1633413900000|2021-10-05 06:05:00|4303.95|4303.35|4298.95|4298.35|4304.45|4303.85|4298.2|4297.6|1701
1633414200000|2021-10-05 06:10:00|4298.82|4298.22|4298.95|4298.35|4300.7|4300.1|4297.7|4297.1|1083
1633414500000|2021-10-05 06:15:00|4298.7|4298.1|4296.07|4295.47|4298.95|4298.35|4294.2|4293.6|2141
1633414800000|2021-10-05 06:20:00|4295.95|4295.35|4298.7|4298.1|4299.95|4299.35|4295.7|4295.1|920
1633415100000|2021-10-05 06:25:00|4298.82|4298.22|4301.32|4300.72|4302.7|4302.1|4298.7|4298.1|1062
1633415400000|2021-10-05 06:30:00|4301.2|4300.6|4298.95|4298.35|4301.45|4300.85|4298.95|4298.35|822
1633415700000|2021-10-05 06:35:00|4298.7|4298.1|4299.45|4298.85|4299.95|4299.35|4297.7|4297.1|1090
1633416000000|2021-10-05 06:40:00|4299.57|4298.97|4302.45|4301.85|4303.7|4303.1|4299.57|4298.97|1499
1633416300000|2021-10-05 06:45:00|4302.57|4301.97|4301.7|4301.1|4303.7|4303.1|4301.7|4301.1|532
1633416600000|2021-10-05 06:50:00|4301.45|4300.85|4304.95|4304.35|4305.2|4304.6|4300.57|4299.97|1048
1633416900000|2021-10-05 06:55:00|4305.2|4304.6|4303.95|4303.35|4305.2|4304.6|4302.7|4302.1|1051
1633417200000|2021-10-05 07:00:00|4303.7|4303.1|4303.45|4302.85|4305.45|4304.85|4298.45|4297.85|6094
1633417500000|2021-10-05 07:05:00|4303.2|4302.6|4304.95|4304.35|4305.45|4304.85|4301.95|4301.35|2742
1633417800000|2021-10-05 07:10:00|4304.82|4304.22|4309.45|4308.85|4310.45|4309.85|4304.2|4303.6|5004
1633418100000|2021-10-05 07:15:00|4309.2|4308.6|4305.95|4305.35|4312.2|4311.6|4305.95|4305.35|5603
1633418400000|2021-10-05 07:20:00|4305.45|4304.85|4309.2|4308.6|4310.7|4310.1|4305.45|4304.85|2872
1633418700000|2021-10-05 07:25:00|4308.7|4308.1|4308.95|4308.35|4310.2|4309.6|4306.95|4306.35|1443
1633419000000|2021-10-05 07:30:00|4308.45|4307.85|4305.95|4305.35|4309.45|4308.85|4303.32|4302.72|2698
1633419300000|2021-10-05 07:35:00|4305.7|4305.1|4302.95|4302.35|4305.7|4305.1|4302.2|4301.6|2188
1633419600000|2021-10-05 07:40:00|4303.2|4302.6|4302.7|4302.1|4306.2|4305.6|4302.2|4301.6|2001
1633419900000|2021-10-05 07:45:00|4302.45|4301.85|4306.45|4305.85|4306.95|4306.35|4301.45|4300.85|1967
1633420200000|2021-10-05 07:50:00|4306.7|4306.1|4303.2|4302.6|4306.7|4306.1|4301.95|4301.35|1995
1633420500000|2021-10-05 07:55:00|4303.45|4302.85|4298.2|4297.6|4304.2|4303.6|4297.95|4297.35|2908
1633420800000|2021-10-05 08:00:00|4298.45|4297.85|4302.45|4301.85|4303.2|4302.6|4297.7|4297.1|3036
1633421100000|2021-10-05 08:05:00|4302.2|4301.6|4305.7|4305.1|4306.57|4305.97|4301.57|4300.97|1911
1633421400000|2021-10-05 08:10:00|4305.45|4304.85|4309.45|4308.85|4309.7|4309.1|4303.2|4302.6|1632
1633421700000|2021-10-05 08:15:00|4309.57|4308.97|4309.95|4309.35|4310.7|4310.1|4308.45|4307.85|2345
1633422000000|2021-10-05 08:20:00|4310.2|4309.6|4309.2|4308.6|4311.45|4310.85|4307.95|4307.35|1605
1633422300000|2021-10-05 08:25:00|4308.95|4308.35|4311.2|4310.6|4311.2|4310.6|4306.82|4306.22|1256
1633422600000|2021-10-05 08:30:00|4310.95|4310.35|4312.2|4311.6|4312.2|4311.6|4310.45|4309.85|2889
1633422900000|2021-10-05 08:35:00|4312.07|4311.47|4311.95|4311.35|4314.2|4313.6|4310.95|4310.35|3276
1633423200000|2021-10-05 08:40:00|4311.7|4311.1|4310.2|4309.6|4311.7|4311.1|4308.7|4308.1|2144
1633423500000|2021-10-05 08:45:00|4310.45|4309.85|4309.95|4309.35|4310.45|4309.85|4309.45|4308.85|996
1633423800000|2021-10-05 08:50:00|4309.7|4309.1|4312.7|4312.1|4314.45|4313.85|4309.7|4309.1|1719
1633424100000|2021-10-05 08:55:00|4312.95|4312.35|4314.45|4313.85|4314.45|4313.85|4312.95|4312.35|1099
1633424400000|2021-10-05 09:00:00|4314.2|4313.6|4316.95|4316.35|4318.2|4317.6|4313.95|4313.35|4435
1633424700000|2021-10-05 09:05:00|4317.2|4316.6|4317.2|4316.6|4318.45|4317.85|4316.7|4316.1|2208
1633425000000|2021-10-05 09:10:00|4317.45|4316.85|4317.95|4317.35|4318.45|4317.85|4317.2|4316.6|1299
1633425300000|2021-10-05 09:15:00|4318.2|4317.6|4317.95|4317.35|4318.2|4317.6|4316.7|4316.1|1031
1633425600000|2021-10-05 09:20:00|4318.2|4317.6|4318.45|4317.85|4320.2|4319.6|4318.2|4317.6|2903
1633425900000|2021-10-05 09:25:00|4318.7|4318.1|4318.45|4317.85|4318.95|4318.35|4317.7|4317.1|1225
1633426200000|2021-10-05 09:30:00|4318.2|4317.6|4317.2|4316.6|4318.2|4317.6|4315.7|4315.1|2078
1633426500000|2021-10-05 09:35:00|4317.45|4316.85|4318.2|4317.6|4318.45|4317.85|4316.45|4315.85|1270
1633426800000|2021-10-05 09:40:00|4318.45|4317.85|4318.45|4317.85|4320.45|4319.85|4318.2|4317.6|2642
1633427100000|2021-10-05 09:45:00|4318.2|4317.6|4318.45|4317.85|4319.95|4319.35|4318.2|4317.6|1126
1633427400000|2021-10-05 09:50:00|4318.57|4317.97|4319.7|4319.1|4320.2|4319.6|4318.2|4317.6|1297
1633427700000|2021-10-05 09:55:00|4319.45|4318.85|4320.2|4319.6|4320.2|4319.6|4318.95|4318.35|1202
1633428000000|2021-10-05 10:00:00|4320.45|4319.85|4318.7|4318.1|4320.45|4319.85|4318.2|4317.6|2215
1633428300000|2021-10-05 10:05:00|4318.45|4317.85|4316.45|4315.85|4318.7|4318.1|4315.7|4315.1|2423
1633428600000|2021-10-05 10:10:00|4316.7|4316.1|4317.2|4316.6|4317.95|4317.35|4316.7|4316.1|1013
1633428900000|2021-10-05 10:15:00|4316.95|4316.35|4317.45|4316.85|4317.95|4317.35|4316.7|4316.1|745
1633429200000|2021-10-05 10:20:00|4317.7|4317.1|4318.45|4317.85|4318.7|4318.1|4316.95|4316.35|908
1633429500000|2021-10-05 10:25:00|4318.2|4317.6|4316.7|4316.1|4318.95|4318.35|4316.45|4315.85|1072
1633429800000|2021-10-05 10:30:00|4316.45|4315.85|4314.45|4313.85|4316.95|4316.35|4314.45|4313.85|2027
1633430100000|2021-10-05 10:35:00|4314.7|4314.1|4318.2|4317.6|4318.2|4317.6|4314.45|4313.85|1266
1633430400000|2021-10-05 10:40:00|4317.95|4317.35|4316.95|4316.35|4318.95|4318.35|4316.2|4315.6|1183
1633430700000|2021-10-05 10:45:00|4316.7|4316.1|4314.95|4314.35|4316.95|4316.35|4313.45|4312.85|1730
1633431000000|2021-10-05 10:50:00|4315.2|4314.6|4314.2|4313.6|4315.45|4314.85|4313.45|4312.85|2023
1633431300000|2021-10-05 10:55:00|4314.45|4313.85|4316.7|4316.1|4317.2|4316.6|4314.2|4313.6|2917
1633431600000|2021-10-05 11:00:00|4316.45|4315.85|4316.45|4315.85|4317.7|4317.1|4315.7|4315.1|3371
1633431900000|2021-10-05 11:05:00|4315.95|4315.35|4316.7|4316.1|4317.45|4316.85|4315.95|4315.35|2565
1633432200000|2021-10-05 11:10:00|4316.95|4316.35|4316.95|4316.35|4317.45|4316.85|4316.45|4315.85|1026
1633432500000|2021-10-05 11:15:00|4317.07|4316.47|4318.45|4317.85|4318.95|4318.35|4317.07|4316.47|3466
1633432800000|2021-10-05 11:20:00|4318.7|4318.1|4315.95|4315.35|4319.95|4319.35|4315.7|4315.1|2110
1633433100000|2021-10-05 11:25:00|4316.2|4315.6|4321.95|4321.35|4322.7|4322.1|4315.95|4315.35|4302
1633433400000|2021-10-05 11:30:00|4321.7|4321.1|4320.95|4320.35|4321.95|4321.35|4320.45|4319.85|1321
1633433700000|2021-10-05 11:35:00|4321.2|4320.6|4324.95|4324.35|4325.2|4324.6|4320.95|4320.35|3204
1633434000000|2021-10-05 11:40:00|4324.7|4324.1|4322.95|4322.35|4324.95|4324.35|4322.95|4322.35|1335
1633434300000|2021-10-05 11:45:00|4322.7|4322.1|4322.95|4322.35|4323.45|4322.85|4322.45|4321.85|967
1633434600000|2021-10-05 11:50:00|4322.7|4322.1|4321.7|4321.1|4324.2|4323.6|4320.7|4320.1|2077
1633434900000|2021-10-05 11:55:00|4321.95|4321.35|4321.32|4320.72|4322.45|4321.85|4319.7|4319.1|2048
1633435200000|2021-10-05 12:00:00|4320.7|4320.1|4321.2|4320.6|4322.7|4322.1|4320.7|4320.1|1820
1633435500000|2021-10-05 12:05:00|4320.95|4320.35|4320.45|4319.85|4320.95|4320.35|4319.7|4319.1|2186
1633435800000|2021-10-05 12:10:00|4320.95|4320.35|4322.2|4321.6|4322.7|4322.1|4320.7|4320.1|1817
1633436100000|2021-10-05 12:15:00|4321.95|4321.35|4321.45|4320.85|4322.45|4321.85|4320.2|4319.6|1642
1633436400000|2021-10-05 12:20:00|4321.7|4321.1|4319.45|4318.85|4321.7|4321.1|4318.45|4317.85|2444
1633436700000|2021-10-05 12:25:00|4319.7|4319.1|4319.45|4318.85|4320.2|4319.6|4318.95|4318.35|978
1633437000000|2021-10-05 12:30:00|4319.2|4318.6|4319.45|4318.85|4320.2|4319.6|4318.7|4318.1|2607
1633437300000|2021-10-05 12:35:00|4319.2|4318.6|4321.2|4320.6|4321.2|4320.6|4318.95|4318.35|3213
1633437600000|2021-10-05 12:40:00|4320.95|4320.35|4322.2|4321.6|4322.7|4322.1|4320.2|4319.6|2961
1633437900000|2021-10-05 12:45:00|4321.95|4321.35|4321.2|4320.6|4322.45|4321.85|4320.95|4320.35|1969
1633438200000|2021-10-05 12:50:00|4320.95|4320.35|4321.45|4320.85|4321.7|4321.1|4320.45|4319.85|1314
1633438500000|2021-10-05 12:55:00|4321.2|4320.6|4322.45|4321.85|4322.45|4321.85|4320.95|4320.35|1420
1633438800000|2021-10-05 13:00:00|4322.2|4321.6|4320.45|4319.85|4323.2|4322.6|4319.7|4319.1|3616
1633439100000|2021-10-05 13:05:00|4320.2|4319.6|4316.45|4315.85|4320.2|4319.6|4315.95|4315.35|9056
1633439400000|2021-10-05 13:10:00|4316.2|4315.6|4317.2|4316.6|4317.7|4317.1|4316.2|4315.6|4211
1633439700000|2021-10-05 13:15:00|4317.45|4316.85|4319.2|4318.6|4319.2|4318.6|4316.7|4316.1|3680
1633440000000|2021-10-05 13:20:00|4319.45|4318.85|4316.2|4315.6|4319.95|4319.35|4315.95|4315.35|7031
1633440300000|2021-10-05 13:25:00|4316.45|4315.85|4317.7|4317.1|4318.7|4318.1|4316.2|4315.6|7654
1633440600000|2021-10-05 13:30:00|4317.6|4317.2|4318.1|4317.7|4321.85|4321.45|4314.85|4314.45|46825
1633440900000|2021-10-05 13:35:00|4318.6|4318.2|4315.35|4314.95|4325.35|4324.95|4309.1|4308.7|42445
1633441200000|2021-10-05 13:40:00|4316.35|4315.95|4313.6|4313.2|4319.85|4319.45|4311.6|4311.2|20230
1633441500000|2021-10-05 13:45:00|4314.1|4313.7|4322.6|4322.2|4323.35|4322.95|4312.6|4312.2|31065
1633441800000|2021-10-05 13:50:00|4323.1|4322.7|4328.6|4328.2|4330.1|4329.7|4322.35|4321.95|31235
1633442100000|2021-10-05 13:55:00|4329.1|4328.7|4327.6|4327.2|4332.35|4331.95|4323.35|4322.95|21853
1633442400000|2021-10-05 14:00:00|4327.85|4327.45|4335.1|4334.7|4337.35|4336.95|4326.97|4326.57|34805
1633442700000|2021-10-05 14:05:00|4335.35|4334.95|4339.35|4338.95|4339.85|4339.45|4332.6|4332.2|21081
1633443000000|2021-10-05 14:10:00|4339.6|4339.2|4345.1|4344.7|4345.1|4344.7|4338.85|4338.45|30630
1633443300000|2021-10-05 14:15:00|4345.35|4344.95|4342.85|4342.45|4346.85|4346.45|4342.1|4341.7|24409
1633443600000|2021-10-05 14:20:00|4343.35|4342.95|4345.85|4345.45|4349.35|4348.95|4342.6|4342.2|23404
1633443900000|2021-10-05 14:25:00|4346.1|4345.7|4352.72|4352.32|4353.1|4352.7|4345.85|4345.45|33929
1633444200000|2021-10-05 14:30:00|4352.85|4352.45|4352.6|4352.2|4355.85|4355.45|4350.85|4350.45|27629
1633444500000|2021-10-05 14:35:00|4352.85|4352.45|4347.35|4346.95|4354.1|4353.7|4346.85|4346.45|23586
1633444800000|2021-10-05 14:40:00|4347.85|4347.45|4352.35|4351.95|4353.35|4352.95|4347.85|4347.45|16005
1633445100000|2021-10-05 14:45:00|4352.6|4352.2|4356.85|4356.45|4357.35|4356.95|4352.6|4352.2|17208
1633445400000|2021-10-05 14:50:00|4357.1|4356.7|4359.1|4358.7|4359.35|4358.95|4355.85|4355.45|18799
1633445700000|2021-10-05 14:55:00|4359.35|4358.95|4360.1|4359.7|4360.35|4359.95|4357.35|4356.95|12986
1633446000000|2021-10-05 15:00:00|4360.35|4359.95|4362.6|4362.2|4363.1|4362.7|4357.6|4357.2|17216
1633446300000|2021-10-05 15:05:00|4362.97|4362.57|4365.1|4364.7|4366.6|4366.2|4362.35|4361.95|18144
1633446600000|2021-10-05 15:10:00|4365.35|4364.95|4365.85|4365.45|4366.6|4366.2|4363.85|4363.45|11482
1633446900000|2021-10-05 15:15:00|4366.35|4365.95|4364.6|4364.2|4367.1|4366.7|4364.1|4363.7|13909
1633447200000|2021-10-05 15:20:00|4364.85|4364.45|4362.85|4362.45|4366.1|4365.7|4362.6|4362.2|12675
1633447500000|2021-10-05 15:25:00|4362.6|4362.2|4362.1|4361.7|4363.1|4362.7|4360.85|4360.45|11369
1633447800000|2021-10-05 15:30:00|4361.85|4361.45|4363.35|4362.95|4363.35|4362.95|4360.35|4359.95|14883
1633448100000|2021-10-05 15:35:00|4363.1|4362.7|4358.85|4358.45|4364.85|4364.45|4358.85|4358.45|12671
1633448400000|2021-10-05 15:40:00|4358.6|4358.2|4355.6|4355.2|4359.35|4358.95|4355.35|4354.95|12993
1633448700000|2021-10-05 15:45:00|4355.85|4355.45|4353.35|4352.95|4357.35|4356.95|4353.35|4352.95|11855
1633449000000|2021-10-05 15:50:00|4353.6|4353.2|4357.35|4356.95|4358.35|4357.95|4353.6|4353.2|15045
1633449300000|2021-10-05 15:55:00|4357.6|4357.2|4360.85|4360.45|4361.1|4360.7|4355.85|4355.45|12823
1633449600000|2021-10-05 16:00:00|4361.1|4360.7|4361.85|4361.45|4361.85|4361.45|4357.85|4357.45|9909
1633449900000|2021-10-05 16:05:00|4361.6|4361.2|4365.1|4364.7|4365.1|4364.7|4361.1|4360.7|10812
1633450200000|2021-10-05 16:10:00|4365.35|4364.95|4363.6|4363.2|4367.1|4366.7|4363.6|4363.2|11902
1633450500000|2021-10-05 16:15:00|4363.85|4363.45|4361.1|4360.7|4364.1|4363.7|4361.1|4360.7|9814
1633450800000|2021-10-05 16:20:00|4361.35|4360.95|4356.1|4355.7|4362.1|4361.7|4355.85|4355.45|11923
1633451100000|2021-10-05 16:25:00|4355.85|4355.45|4357.6|4357.2|4359.6|4359.2|4355.35|4354.95|11005
1633451400000|2021-10-05 16:30:00|4357.85|4357.45|4358.35|4357.95|4359.6|4359.2|4355.85|4355.45|9612
1633451700000|2021-10-05 16:35:00|4358.1|4357.7|4355.6|4355.2|4359.1|4358.7|4354.35|4353.95|7885
1633452000000|2021-10-05 16:40:00|4355.85|4355.45|4355.6|4355.2|4357.85|4357.45|4354.1|4353.7|6965
1633452300000|2021-10-05 16:45:00|4355.85|4355.45|4359.35|4358.95|4360.35|4359.95|4355.6|4355.2|6444
1633452600000|2021-10-05 16:50:00|4359.1|4358.7|4357.6|4357.2|4359.85|4359.45|4357.35|4356.95|5853
1633452900000|2021-10-05 16:55:00|4357.85|4357.45|4360.6|4360.2|4360.85|4360.45|4357.85|4357.45|7041
1633453200000|2021-10-05 17:00:00|4360.85|4360.45|4358.1|4357.7|4361.35|4360.95|4356.35|4355.95|12012
1633453500000|2021-10-05 17:05:00|4357.85|4357.45|4360.35|4359.95|4361.1|4360.7|4357.85|4357.45|12778
1633453800000|2021-10-05 17:10:00|4360.6|4360.2|4359.85|4359.45|4362.6|4362.2|4358.6|4358.2|10324
1633454100000|2021-10-05 17:15:00|4359.6|4359.2|4360.6|4360.2|4361.35|4360.95|4357.85|4357.45|10447
1633454400000|2021-10-05 17:20:00|4360.35|4359.95|4361.6|4361.2|4361.85|4361.45|4359.35|4358.95|3986
1633454700000|2021-10-05 17:25:00|4361.35|4360.95|4360.85|4360.45|4362.1|4361.7|4360.1|4359.7|4608
1633455000000|2021-10-05 17:30:00|4361.1|4360.7|4361.1|4360.7|4364.1|4363.7|4359.85|4359.45|9690
1633455300000|2021-10-05 17:35:00|4360.85|4360.45|4363.35|4362.95|4363.35|4362.95|4359.85|4359.45|7253
1633455600000|2021-10-05 17:40:00|4363.6|4363.2|4366.6|4366.2|4366.85|4366.45|4363.6|4363.2|9963
1633455900000|2021-10-05 17:45:00|4366.85|4366.45|4365.35|4364.95|4367.1|4366.7|4364.35|4363.95|9005
1633456200000|2021-10-05 17:50:00|4365.6|4365.2|4363.35|4362.95|4367.85|4367.45|4363.1|4362.7|11749
1633456500000|2021-10-05 17:55:00|4363.6|4363.2|4365.35|4364.95|4365.35|4364.95|4362.6|4362.2|5902
1633456800000|2021-10-05 18:00:00|4365.1|4364.7|4367.1|4366.7|4368.85|4368.45|4364.6|4364.2|14005
1633457100000|2021-10-05 18:05:00|4366.85|4366.45|4364.85|4364.45|4367.1|4366.7|4363.6|4363.2|8907
1633457400000|2021-10-05 18:10:00|4364.6|4364.2|4364.1|4363.7|4366.85|4366.45|4363.85|4363.45|5775
1633457700000|2021-10-05 18:15:00|4364.35|4363.95|4363.6|4363.2|4365.35|4364.95|4362.85|4362.45|6591
1633458000000|2021-10-05 18:20:00|4363.85|4363.45|4363.1|4362.7|4364.1|4363.7|4361.85|4361.45|5285
1633458300000|2021-10-05 18:25:00|4363.35|4362.95|4366.85|4366.45|4366.85|4366.45|4363.1|4362.7|6873
1633458600000|2021-10-05 18:30:00|4366.6|4366.2|4368.6|4368.2|4369.35|4368.95|4366.35|4365.95|12339
1633458900000|2021-10-05 18:35:00|4368.85|4368.45|4367.35|4366.95|4369.6|4369.2|4365.85|4365.45|9044
1633459200000|2021-10-05 18:40:00|4367.6|4367.2|4367.85|4367.45|4369.35|4368.95|4366.6|4366.2|7921
1633459500000|2021-10-05 18:45:00|4368.1|4367.7|4367.69|4367.29|4369.69|4369.29|4366.69|4366.29|9699
1633459800000|2021-10-05 18:50:00|4367.94|4367.54|4366.69|4366.29|4368.94|4368.54|4366.44|4366.04|7010
1633460100000|2021-10-05 18:55:00|4366.94|4366.54|4364.44|4364.04|4367.44|4367.04|4364.19|4363.79|7807
1633460400000|2021-10-05 19:00:00|4364.69|4364.29|4365.19|4364.79|4366.19|4365.79|4363.19|4362.79|8138
1633460700000|2021-10-05 19:05:00|4365.44|4365.04|4365.44|4365.04|4366.44|4366.04|4363.69|4363.29|8262
1633461000000|2021-10-05 19:10:00|4365.19|4364.79|4367.69|4367.29|4367.94|4367.54|4363.94|4363.54|7189
1633461300000|2021-10-05 19:15:00|4367.56|4367.16|4365.44|4365.04|4368.19|4367.79|4364.19|4363.79|8404
1633461600000|2021-10-05 19:20:00|4365.56|4365.16|4360.06|4359.66|4365.81|4365.41|4359.06|4358.66|13032
1633461900000|2021-10-05 19:25:00|4360.31|4359.91|4359.31|4358.91|4361.81|4361.41|4358.56|4358.16|12127
1633462200000|2021-10-05 19:30:00|4358.81|4358.41|4361.06|4360.66|4361.31|4360.91|4358.06|4357.66|11557
1633462500000|2021-10-05 19:35:00|4360.81|4360.41|4359.31|4358.91|4363.06|4362.66|4358.56|4358.16|14318
1633462800000|2021-10-05 19:40:00|4359.06|4358.66|4358.31|4357.91|4361.56|4361.16|4358.06|4357.66|13745
1633463100000|2021-10-05 19:45:00|4358.06|4357.66|4356.06|4355.66|4358.81|4358.41|4355.81|4355.41|15580
1633463400000|2021-10-05 19:50:00|4356.31|4355.91|4349.06|4348.66|4356.81|4356.41|4348.31|4347.91|40292
1633463700000|2021-10-05 19:55:00|4348.56|4348.16|4345.31|4344.91|4350.31|4349.91|4343.06|4342.66|100197
1633464000000|2021-10-05 20:00:00|4345.39|4344.79|4346.14|4345.54|4347.89|4347.29|4344.39|4343.79|43278
1633464300000|2021-10-05 20:05:00|4346.64|4346.04|4346.89|4346.29|4347.64|4347.04|4345.64|4345.04|10524
1633464600000|2021-10-05 20:10:00|4346.64|4346.04|4345.64|4345.04|4347.39|4346.79|4345.64|4345.04|8683
1633464900000|2021-10-05 20:15:00|4345.89|4345.29|4344.64|4344.04|4346.64|4346.04|4344.39|4343.79|2520
1633465200000|2021-10-05 20:20:00|4344.89|4344.29|4345.64|4345.04|4345.64|4345.04|4344.64|4344.04|850
1633465500000|2021-10-05 20:25:00|4345.39|4344.79|4345.39|4344.79|4345.39|4344.79|4344.64|4344.04|607
1633465800000|2021-10-05 20:30:00|4345.64|4345.04|4345.89|4345.29|4346.64|4346.04|4345.64|4345.04|1018
1633466100000|2021-10-05 20:35:00|4345.64|4345.04|4344.64|4344.04|4345.64|4345.04|4344.39|4343.79|1099
1633466400000|2021-10-05 20:40:00|4344.39|4343.79|4343.51|4342.91|4344.39|4343.79|4342.14|4341.54|1281
1633466700000|2021-10-05 20:45:00|4343.39|4342.79|4341.89|4341.29|4344.39|4343.79|4341.64|4341.04|1214
1633467000000|2021-10-05 20:50:00|4342.01|4341.41|4345.01|4344.41|4345.14|4344.54|4341.89|4341.29|1393
1633467300000|2021-10-05 20:55:00|4344.89|4344.29|4346.79|4345.29|4347.14|4346.54|4344.89|4344.29|1272
1633467600000|2021-10-05 21:00:00|4346.82|4345.32|4346.53|4345.03|4346.86|4345.36|4346.46|4344.96|0
1633467900000|2021-10-05 21:05:00|4346.46|4344.96|4346.13|4344.63|4346.79|4345.29|4346.1|4344.6|0
1633468200000|2021-10-05 21:10:00|4346.17|4344.67|4346.13|4344.63|4346.17|4344.67|4346.1|4344.6|0
1633468500000|2021-10-05 21:15:00|4346.1|4344.6|4346.1|4344.6|4346.13|4344.63|4346.1|4344.6|0
1633468800000|2021-10-05 21:20:00|4345.95|4344.45|4346.06|4344.56|4346.13|4344.63|4345.88|4344.38|0
1633469100000|2021-10-05 21:25:00|4346.28|4344.78|4346.53|4345.03|4346.53|4345.03|4346.24|4344.74|0
1633469400000|2021-10-05 21:30:00|4346.5|4345|4346.1|4344.6|4346.5|4345|4346.06|4344.56|0
1633469700000|2021-10-05 21:35:00|4346.13|4344.63|4346.03|4344.53|4346.17|4344.67|4346.03|4344.53|0
1633470000000|2021-10-05 21:40:00|4345.99|4344.49|4346.1|4344.6|4346.1|4344.6|4345.99|4344.49|0
1633470300000|2021-10-05 21:45:00|4346.17|4344.67|4346.28|4344.78|4346.31|4344.81|4346.13|4344.63|0
1633470600000|2021-10-05 21:50:00|4346.2|4344.7|4346.35|4344.85|4346.35|4344.85|4346.2|4344.7|0
1633470900000|2021-10-05 21:55:00|4346.39|4344.89|4345.99|4344.49|4346.5|4345|4345.95|4344.45|0
1633471200000|2021-10-05 22:00:00|4345.01|4344.41|4348.39|4347.79|4348.64|4348.04|4344.26|4343.66|1294
1633471500000|2021-10-05 22:05:00|4348.64|4348.04|4348.64|4348.04|4349.14|4348.54|4348.14|4347.54|496
1633471800000|2021-10-05 22:10:00|4349.14|4348.54|4348.89|4348.29|4349.14|4348.54|4347.39|4346.79|507
1633472100000|2021-10-05 22:15:00|4349.14|4348.54|4348.64|4348.04|4349.64|4349.04|4347.89|4347.29|564
1633472400000|2021-10-05 22:20:00|4348.89|4348.29|4349.14|4348.54|4349.14|4348.54|4348.14|4347.54|272
1633472700000|2021-10-05 22:25:00|4348.89|4348.29|4348.39|4347.79|4349.39|4348.79|4348.39|4347.79|305
1633473000000|2021-10-05 22:30:00|4348.26|4347.66|4348.39|4347.79|4348.39|4347.79|4346.89|4346.29|511
1633473300000|2021-10-05 22:35:00|4348.26|4347.66|4348.14|4347.54|4348.39|4347.79|4347.89|4347.29|118
1633473600000|2021-10-05 22:40:00|4348.39|4347.79|4348.39|4347.79|4348.89|4348.29|4347.89|4347.29|183
1633473900000|2021-10-05 22:45:00|4348.26|4347.66|4348.39|4347.79|4348.64|4348.04|4347.89|4347.29|176
1633474200000|2021-10-05 22:50:00|4348.14|4347.54|4347.89|4347.29|4348.89|4348.29|4346.89|4346.29|422
1633474500000|2021-10-05 22:55:00|4348.39|4347.79|4348.39|4347.79|4348.89|4348.29|4348.14|4347.54|183
1633474800000|2021-10-05 23:00:00|4348.51|4347.91|4347.64|4347.04|4348.64|4348.04|4347.51|4346.91|307
1633475100000|2021-10-05 23:05:00|4347.89|4347.29|4345.64|4345.04|4347.89|4347.29|4345.14|4344.54|703
1633475400000|2021-10-05 23:10:00|4345.39|4344.79|4344.14|4343.54|4345.89|4345.29|4343.64|4343.04|1103
1633475700000|2021-10-05 23:15:00|4343.89|4343.29|4341.89|4341.29|4344.14|4343.54|4341.14|4340.54|1685
1633476000000|2021-10-05 23:20:00|4341.76|4341.16|4340.14|4339.54|4342.39|4341.79|4339.89|4339.29|1237
1633476300000|2021-10-05 23:25:00|4340.39|4339.79|4339.89|4339.29|4340.39|4339.79|4339.39|4338.79|674
1633476600000|2021-10-05 23:30:00|4340.14|4339.54|4341.89|4341.29|4341.89|4341.29|4339.14|4338.54|812
1633476900000|2021-10-05 23:35:00|4341.64|4341.04|4341.76|4341.16|4341.89|4341.29|4340.89|4340.29|391
1633477200000|2021-10-05 23:40:00|4341.64|4341.04|4340.14|4339.54|4341.64|4341.04|4339.89|4339.29|443
1633477500000|2021-10-05 23:45:00|4340.01|4339.41|4337.39|4336.79|4340.01|4339.41|4337.39|4336.79|1208
1633477800000|2021-10-05 23:50:00|4337.64|4337.04|4339.14|4338.54|4339.39|4338.79|4337.64|4337.04|791
1633478100000|2021-10-05 23:55:00|4339.26|4338.66|4338.39|4337.79|4340.14|4339.54|4338.39|4337.79|565
1633478400000|2021-10-06 00:00:00|4338.64|4338.04|4338.64|4338.04|4339.89|4339.29|4337.39|4336.79|1244
1633478700000|2021-10-06 00:05:00|4338.89|4338.29|4339.64|4339.04|4341.39|4340.79|4338.64|4338.04|1265
1633479000000|2021-10-06 00:10:00|4339.51|4338.91|4339.64|4339.04|4339.89|4339.29|4337.89|4337.29|936
1633479300000|2021-10-06 00:15:00|4339.39|4338.79|4340.89|4340.29|4341.14|4340.54|4339.14|4338.54|867
1633479600000|2021-10-06 00:20:00|4340.64|4340.04|4346.39|4345.79|4346.39|4345.79|4340.14|4339.54|2632
1633479900000|2021-10-06 00:25:00|4346.14|4345.54|4346.14|4345.54|4346.76|4346.16|4344.89|4344.29|1167
1633480200000|2021-10-06 00:30:00|4346.39|4345.79|4346.51|4345.91|4348.14|4347.54|4345.64|4345.04|1055
1633480500000|2021-10-06 00:35:00|4346.64|4346.04|4345.39|4344.79|4348.14|4347.54|4345.01|4344.41|760
1633480800000|2021-10-06 00:40:00|4345.51|4344.91|4345.51|4344.91|4346.64|4346.04|4344.39|4343.79|765
1633481100000|2021-10-06 00:45:00|4345.64|4345.04|4345.64|4345.04|4347.14|4346.54|4344.89|4344.29|646
1633481400000|2021-10-06 00:50:00|4345.51|4344.91|4345.39|4344.79|4345.89|4345.29|4344.39|4343.79|709
1633481700000|2021-10-06 00:55:00|4345.14|4344.54|4344.89|4344.29|4345.89|4345.29|4344.39|4343.79|555
1633482000000|2021-10-06 01:00:00|4345.01|4344.41|4338.76|4338.16|4346.14|4345.54|4336.39|4335.79|3772
1633482300000|2021-10-06 01:05:00|4338.64|4338.04|4334.39|4333.79|4338.64|4338.04|4333.89|4333.29|2573
1633482600000|2021-10-06 01:10:00|4334.64|4334.04|4333.89|4333.29|4335.01|4334.41|4333.39|4332.79|1390
1633482900000|2021-10-06 01:15:00|4333.64|4333.04|4335.89|4335.29|4335.89|4335.29|4333.14|4332.54|1686
1633483200000|2021-10-06 01:20:00|4335.64|4335.04|4335.89|4335.29|4336.89|4336.29|4334.89|4334.29|1517
1633483500000|2021-10-06 01:25:00|4336.39|4335.79|4333.64|4333.04|4337.14|4336.54|4333.64|4333.04|1235
1633483800000|2021-10-06 01:30:00|4333.39|4332.79|4331.39|4330.79|4334.64|4334.04|4331.39|4330.79|2799
1633484100000|2021-10-06 01:35:00|4331.64|4331.04|4331.39|4330.79|4332.64|4332.04|4329.89|4329.29|2639
1633484400000|2021-10-06 01:40:00|4331.14|4330.54|4327.14|4326.54|4331.14|4330.54|4326.39|4325.79|3475
1633484700000|2021-10-06 01:45:00|4327.39|4326.79|4325.64|4325.04|4328.89|4328.29|4323.39|4322.79|3101
1633485000000|2021-10-06 01:50:00|4325.39|4324.79|4319.89|4319.29|4326.14|4325.54|4317.89|4317.29|4789
1633485300000|2021-10-06 01:55:00|4319.64|4319.04|4325.14|4324.54|4325.39|4324.79|4319.64|4319.04|3463
1633485600000|2021-10-06 02:00:00|4325.26|4324.66|4324.39|4323.79|4325.39|4324.79|4323.26|4322.66|2083
1633485900000|2021-10-06 02:05:00|4324.64|4324.04|4325.64|4325.04|4326.39|4325.79|4322.89|4322.29|1892
1633486200000|2021-10-06 02:10:00|4325.39|4324.79|4324.64|4324.04|4326.14|4325.54|4323.89|4323.29|1254
1633486500000|2021-10-06 02:15:00|4324.76|4324.16|4324.89|4324.29|4325.14|4324.54|4323.64|4323.04|1057
1633486800000|2021-10-06 02:20:00|4324.39|4323.79|4327.89|4327.29|4328.01|4327.41|4323.39|4322.79|1413
1633487100000|2021-10-06 02:25:00|4328.01|4327.41|4326.64|4326.04|4328.14|4327.54|4326.14|4325.54|1347
1633487400000|2021-10-06 02:30:00|4326.39|4325.79|4325.89|4325.29|4327.14|4326.54|4325.14|4324.54|818
1633487700000|2021-10-06 02:35:00|4326.14|4325.54|4326.14|4325.54|4327.39|4326.79|4325.14|4324.54|806
1633488000000|2021-10-06 02:40:00|4326.39|4325.79|4324.89|4324.29|4326.39|4325.79|4324.89|4324.29|548
1633488300000|2021-10-06 02:45:00|4324.76|4324.16|4322.14|4321.54|4324.89|4324.29|4318.76|4318.16|2956
1633488600000|2021-10-06 02:50:00|4322.64|4322.04|4318.89|4318.29|4322.89|4322.29|4317.64|4317.04|2498
1633488900000|2021-10-06 02:55:00|4319.01|4318.41|4321.89|4321.29|4322.64|4322.04|4318.89|4318.29|1325
1633489200000|2021-10-06 03:00:00|4322.14|4321.54|4319.64|4319.04|4322.14|4321.54|4319.14|4318.54|1073
1633489500000|2021-10-06 03:05:00|4319.89|4319.29|4321.14|4320.54|4322.89|4322.29|4319.39|4318.79|1170
1633489800000|2021-10-06 03:10:00|4320.89|4320.29|4321.39|4320.79|4321.64|4321.04|4319.89|4319.29|626
1633490100000|2021-10-06 03:15:00|4321.14|4320.54|4321.39|4320.79|4322.14|4321.54|4319.39|4318.79|998
1633490400000|2021-10-06 03:20:00|4321.14|4320.54|4325.39|4324.79|4325.39|4324.79|4320.39|4319.79|925
1633490700000|2021-10-06 03:25:00|4325.14|4324.54|4325.01|4324.41|4326.14|4325.54|4323.64|4323.04|946
1633491000000|2021-10-06 03:30:00|4324.89|4324.29|4324.39|4323.79|4326.89|4326.29|4323.64|4323.04|1059
1633491300000|2021-10-06 03:35:00|4324.14|4323.54|4325.14|4324.54|4325.64|4325.04|4322.89|4322.29|642
1633491600000|2021-10-06 03:40:00|4324.89|4324.29|4325.39|4324.79|4325.64|4325.04|4323.64|4323.04|509
1633491900000|2021-10-06 03:45:00|4325.51|4324.91|4325.64|4325.04|4326.64|4326.04|4324.64|4324.04|859
1633492200000|2021-10-06 03:50:00|4325.51|4324.91|4328.39|4327.79|4328.39|4327.79|4324.89|4324.29|741
1633492500000|2021-10-06 03:55:00|4328.51|4327.91|4327.39|4326.79|4328.89|4328.29|4327.14|4326.54|1286
1633492800000|2021-10-06 04:00:00|4327.51|4326.91|4327.64|4327.04|4328.64|4328.04|4326.64|4326.04|781
1633493100000|2021-10-06 04:05:00|4327.89|4327.29|4327.39|4326.79|4328.39|4327.79|4326.89|4326.29|532
1633493400000|2021-10-06 04:10:00|4327.14|4326.54|4326.39|4325.79|4327.64|4327.04|4325.14|4324.54|770
1633493700000|2021-10-06 04:15:00|4326.64|4326.04|4327.39|4326.79|4328.14|4327.54|4326.14|4325.54|951
1633494000000|2021-10-06 04:20:00|4327.51|4326.91|4325.89|4325.29|4327.64|4327.04|4325.64|4325.04|772
1633494300000|2021-10-06 04:25:00|4326.01|4325.41|4323.39|4322.79|4326.64|4326.04|4323.14|4322.54|908
1633494600000|2021-10-06 04:30:00|4323.14|4322.54|4323.39|4322.79|4323.89|4323.29|4321.89|4321.29|960
1633494900000|2021-10-06 04:35:00|4323.89|4323.29|4321.64|4321.04|4324.14|4323.54|4321.64|4321.04|468
1633495200000|2021-10-06 04:40:00|4321.39|4320.79|4320.39|4319.79|4321.89|4321.29|4317.39|4316.79|1663
1633495500000|2021-10-06 04:45:00|4320.64|4320.04|4322.39|4321.79|4322.64|4322.04|4319.89|4319.29|697
1633495800000|2021-10-06 04:50:00|4322.14|4321.54|4323.64|4323.04|4324.64|4324.04|4322.14|4321.54|862
1633496100000|2021-10-06 04:55:00|4323.39|4322.79|4324.39|4323.79|4324.89|4324.29|4322.64|4322.04|641
1633496400000|2021-10-06 05:00:00|4324.89|4324.29|4323.64|4323.04|4325.14|4324.54|4321.39|4320.79|1044
1633496700000|2021-10-06 05:05:00|4323.39|4322.79|4326.89|4326.29|4326.89|4326.29|4323.14|4322.54|872
1633497000000|2021-10-06 05:10:00|4326.76|4326.16|4330.64|4330.04|4330.89|4330.29|4326.39|4325.79|1629
1633497300000|2021-10-06 05:15:00|4330.39|4329.79|4327.89|4327.29|4330.64|4330.04|4324.39|4323.79|1583
1633497600000|2021-10-06 05:20:00|4328.14|4327.54|4325.89|4325.29|4330.14|4329.54|4325.89|4325.29|984
1633497900000|2021-10-06 05:25:00|4326.14|4325.54|4327.89|4327.29|4328.39|4327.79|4325.89|4325.29|744
1633498200000|2021-10-06 05:30:00|4328.14|4327.54|4324.89|4324.29|4328.39|4327.79|4324.64|4324.04|1002
1633498500000|2021-10-06 05:35:00|4325.01|4324.41|4326.14|4325.54|4326.39|4325.79|4322.64|4322.04|1212
1633498800000|2021-10-06 05:40:00|4325.89|4325.29|4324.89|4324.29|4326.64|4326.04|4324.39|4323.79|566
1633499100000|2021-10-06 05:45:00|4324.64|4324.04|4325.64|4325.04|4326.26|4325.66|4324.14|4323.54|586
1633499400000|2021-10-06 05:50:00|4325.89|4325.29|4325.39|4324.79|4326.39|4325.79|4323.89|4323.29|867
1633499700000|2021-10-06 05:55:00|4325.64|4325.04|4324.51|4323.91|4325.64|4325.04|4322.64|4322.04|794
1633500000000|2021-10-06 06:00:00|4324.39|4323.79|4322.14|4321.54|4325.89|4325.29|4319.39|4318.79|2344
1633500300000|2021-10-06 06:05:00|4322.39|4321.79|4320.39|4319.79|4322.39|4321.79|4318.14|4317.54|1433
1633500600000|2021-10-06 06:10:00|4320.26|4319.66|4320.14|4319.54|4321.39|4320.79|4318.14|4317.54|1091
1633500900000|2021-10-06 06:15:00|4319.89|4319.29|4323.39|4322.79|4323.39|4322.79|4319.89|4319.29|1092
1633501200000|2021-10-06 06:20:00|4323.14|4322.54|4324.64|4324.04|4327.14|4326.54|4322.89|4322.29|1477
1633501500000|2021-10-06 06:25:00|4324.76|4324.16|4322.26|4321.66|4324.89|4324.29|4322.14|4321.54|583
1633501800000|2021-10-06 06:30:00|4322.14|4321.54|4323.14|4322.54|4323.64|4323.04|4321.14|4320.54|865
1633502100000|2021-10-06 06:35:00|4323.39|4322.79|4322.89|4322.29|4325.14|4324.54|4322.14|4321.54|817
1633502400000|2021-10-06 06:40:00|4322.64|4322.04|4321.89|4321.29|4323.14|4322.54|4320.64|4320.04|741
1633502700000|2021-10-06 06:45:00|4322.14|4321.54|4323.89|4323.29|4323.89|4323.29|4320.89|4320.29|754
1633503000000|2021-10-06 06:50:00|4323.64|4323.04|4327.89|4327.29|4328.64|4328.04|4323.64|4323.04|2063
1633503300000|2021-10-06 06:55:00|4328.89|4328.29|4327.39|4326.79|4329.39|4328.79|4325.39|4324.79|1814
1633503600000|2021-10-06 07:00:00|4327.51|4326.91|4317.14|4316.54|4327.51|4326.91|4317.01|4316.41|7154
1633503900000|2021-10-06 07:05:00|4316.89|4316.29|4311.39|4310.79|4316.89|4316.29|4311.14|4310.54|9463
1633504200000|2021-10-06 07:10:00|4311.14|4310.54|4311.39|4310.79|4313.39|4312.79|4311.14|4310.54|5987
1633504500000|2021-10-06 07:15:00|4311.26|4310.66|4313.39|4312.79|4314.39|4313.79|4311.14|4310.54|4172
1633504800000|2021-10-06 07:20:00|4313.14|4312.54|4310.26|4309.66|4313.39|4312.79|4309.64|4309.04|5569
1633505100000|2021-10-06 07:25:00|4310.14|4309.54|4312.89|4312.29|4315.64|4315.04|4307.64|4307.04|6641
1633505400000|2021-10-06 07:30:00|4312.64|4312.04|4306.76|4306.16|4312.89|4312.29|4306.14|4305.54|3852
1633505700000|2021-10-06 07:35:00|4306.64|4306.04|4304.64|4304.04|4306.89|4306.29|4302.64|4302.04|7447
1633506000000|2021-10-06 07:40:00|4304.14|4303.54|4306.64|4306.04|4306.89|4306.29|4302.89|4302.29|3483
1633506300000|2021-10-06 07:45:00|4306.39|4305.79|4303.14|4302.54|4306.39|4305.79|4300.14|4299.54|4778
1633506600000|2021-10-06 07:50:00|4303.39|4302.79|4307.64|4307.04|4307.64|4307.04|4302.39|4301.79|4827
1633506900000|2021-10-06 07:55:00|4307.89|4307.29|4302.89|4302.29|4307.89|4307.29|4302.89|4302.29|3539
1633507200000|2021-10-06 08:00:00|4303.14|4302.54|4300.64|4300.04|4303.64|4303.04|4300.01|4299.41|5853
1633507500000|2021-10-06 08:05:00|4300.39|4299.79|4297.39|4296.79|4301.39|4300.79|4296.64|4296.04|6573
1633507800000|2021-10-06 08:10:00|4297.14|4296.54|4303.64|4303.04|4304.14|4303.54|4296.39|4295.79|4656
1633508100000|2021-10-06 08:15:00|4303.39|4302.79|4300.39|4299.79|4303.89|4303.29|4299.89|4299.29|2981
1633508400000|2021-10-06 08:20:00|4300.64|4300.04|4303.39|4302.79|4304.39|4303.79|4299.39|4298.79|3000
1633508700000|2021-10-06 08:25:00|4303.64|4303.04|4305.39|4304.79|4305.64|4305.04|4301.26|4300.66|3885
1633509000000|2021-10-06 08:30:00|4305.64|4305.04|4305.39|4304.79|4307.39|4306.79|4304.39|4303.79|4147
1633509300000|2021-10-06 08:35:00|4305.14|4304.54|4303.39|4302.79|4306.89|4306.29|4302.01|4301.41|2785
1633509600000|2021-10-06 08:40:00|4303.14|4302.54|4304.14|4303.54|4306.14|4305.54|4302.14|4301.54|1582
1633509900000|2021-10-06 08:45:00|4303.89|4303.29|4298.14|4297.54|4304.14|4303.54|4297.14|4296.54|3704
1633510200000|2021-10-06 08:50:00|4297.89|4297.29|4296.64|4296.04|4300.39|4299.79|4296.39|4295.79|3132
1633510500000|2021-10-06 08:55:00|4296.89|4296.29|4297.64|4297.04|4299.14|4298.54|4296.89|4296.29|3061
1633510800000|2021-10-06 09:00:00|4297.39|4296.79|4295.39|4294.79|4297.89|4297.29|4294.14|4293.54|6161
1633511100000|2021-10-06 09:05:00|4294.64|4294.04|4296.14|4295.54|4296.89|4296.29|4294.14|4293.54|3140
1633511400000|2021-10-06 09:10:00|4295.89|4295.29|4293.51|4292.91|4296.14|4295.54|4292.64|4292.04|3195
1633511700000|2021-10-06 09:15:00|4293.64|4293.04|4293.39|4292.79|4294.64|4294.04|4292.14|4291.54|2875
1633512000000|2021-10-06 09:20:00|4293.14|4292.54|4289.89|4289.29|4293.39|4292.79|4288.64|4288.04|4551
1633512300000|2021-10-06 09:25:00|4289.64|4289.04|4287.64|4287.04|4289.89|4289.29|4287.14|4286.54|3828
1633512600000|2021-10-06 09:30:00|4287.39|4286.79|4290.64|4290.04|4291.39|4290.79|4286.14|4285.54|5080
1633512900000|2021-10-06 09:35:00|4290.76|4290.16|4285.64|4285.04|4290.89|4290.29|4284.64|4284.04|4377
1633513200000|2021-10-06 09:40:00|4285.39|4284.79|4285.39|4284.79|4288.64|4288.04|4284.14|4283.54|3834
1633513500000|2021-10-06 09:45:00|4285.64|4285.04|4290.64|4290.04|4291.14|4290.54|4284.89|4284.29|3402
1633513800000|2021-10-06 09:50:00|4290.39|4289.79|4291.64|4291.04|4293.14|4292.54|4289.64|4289.04|4079
1633514100000|2021-10-06 09:55:00|4291.39|4290.79|4291.14|4290.54|4291.64|4291.04|4288.39|4287.79|2444
1633514400000|2021-10-06 10:00:00|4291.26|4290.66|4289.39|4288.79|4291.39|4290.79|4288.14|4287.54|1744
1633514700000|2021-10-06 10:05:00|4289.14|4288.54|4291.14|4290.54|4291.64|4291.04|4287.14|4286.54|2394
1633515000000|2021-10-06 10:10:00|4290.89|4290.29|4291.39|4290.79|4293.39|4292.79|4290.39|4289.79|2143
1633515300000|2021-10-06 10:15:00|4291.14|4290.54|4294.89|4294.29|4295.39|4294.79|4290.64|4290.04|2841
1633515600000|2021-10-06 10:20:00|4294.64|4294.04|4291.89|4291.29|4294.89|4294.29|4289.89|4289.29|2175
1633515900000|2021-10-06 10:25:00|4292.14|4291.54|4294.14|4293.54|4294.14|4293.54|4291.89|4291.29|1608
1633516200000|2021-10-06 10:30:00|4293.89|4293.29|4291.14|4290.54|4294.14|4293.54|4289.89|4289.29|1954
1633516500000|2021-10-06 10:35:00|4290.64|4290.04|4292.64|4292.04|4292.64|4292.04|4289.89|4289.29|1498
1633516800000|2021-10-06 10:40:00|4293.14|4292.54|4291.14|4290.54|4293.64|4293.04|4290.89|4290.29|1479
1633517100000|2021-10-06 10:45:00|4291.01|4290.41|4290.14|4289.54|4291.14|4290.54|4288.39|4287.79|1945
1633517400000|2021-10-06 10:50:00|4289.89|4289.29|4289.89|4289.29|4290.14|4289.54|4287.89|4287.29|1249
1633517700000|2021-10-06 10:55:00|4289.64|4289.04|4292.01|4291.41|4292.39|4291.79|4287.64|4287.04|2011
1633518000000|2021-10-06 11:00:00|4291.89|4291.29|4292.64|4292.04|4293.64|4293.04|4290.89|4290.29|6090
1633518300000|2021-10-06 11:05:00|4292.89|4292.29|4292.39|4291.79|4293.89|4293.29|4291.64|4291.04|3735
1633518600000|2021-10-06 11:10:00|4292.64|4292.04|4296.14|4295.54|4296.39|4295.79|4292.64|4292.04|5702
1633518900000|2021-10-06 11:15:00|4296.39|4295.79|4296.14|4295.54|4297.14|4296.54|4295.39|4294.79|4581
1633519200000|2021-10-06 11:20:00|4295.89|4295.29|4295.14|4294.54|4296.14|4295.54|4295.14|4294.54|2000
1633519500000|2021-10-06 11:25:00|4294.89|4294.29|4296.64|4296.04|4297.64|4297.04|4294.64|4294.04|2958
1633519800000|2021-10-06 11:30:00|4296.76|4296.16|4293.89|4293.29|4298.64|4298.04|4293.39|4292.79|4587
1633520100000|2021-10-06 11:35:00|4294.26|4293.66|4295.64|4295.04|4296.89|4296.29|4293.64|4293.04|2388
1633520400000|2021-10-06 11:40:00|4295.39|4294.79|4292.89|4292.29|4295.89|4295.29|4292.89|4292.29|2889
1633520700000|2021-10-06 11:45:00|4293.39|4292.79|4293.89|4293.29|4293.89|4293.29|4291.39|4290.79|2692
1633521000000|2021-10-06 11:50:00|4293.64|4293.04|4296.14|4295.54|4296.39|4295.79|4292.64|4292.04|2129
1633521300000|2021-10-06 11:55:00|4296.01|4295.41|4299.64|4299.04|4301.14|4300.54|4295.89|4295.29|5800
1633521600000|2021-10-06 12:00:00|4300.39|4299.79|4300.89|4300.29|4300.89|4300.29|4298.26|4297.66|5700
1633521900000|2021-10-06 12:05:00|4300.64|4300.04|4300.14|4299.54|4301.64|4301.04|4299.64|4299.04|3533
1633522200000|2021-10-06 12:10:00|4300.39|4299.79|4303.64|4303.04|4304.39|4303.79|4300.14|4299.54|4386
1633522500000|2021-10-06 12:15:00|4302.64|4302.04|4297.39|4296.79|4304.89|4304.29|4297.14|4296.54|9640
1633522800000|2021-10-06 12:20:00|4297.14|4296.54|4303.64|4303.04|4304.14|4303.54|4297.14|4296.54|6371
1633523100000|2021-10-06 12:25:00|4303.39|4302.79|4308.64|4308.04|4309.39|4308.79|4302.89|4302.29|6701
1633523400000|2021-10-06 12:30:00|4308.39|4307.79|4308.39|4307.79|4309.39|4308.79|4307.39|4306.79|4482
1633523700000|2021-10-06 12:35:00|4308.64|4308.04|4306.89|4306.29|4309.89|4309.29|4304.14|4303.54|6633
1633524000000|2021-10-06 12:40:00|4307.14|4306.54|4309.64|4309.04|4311.14|4310.54|4306.14|4305.54|6723
1633524300000|2021-10-06 12:45:00|4309.76|4309.16|4308.39|4307.79|4311.14|4310.54|4307.39|4306.79|4951
1633524600000|2021-10-06 12:50:00|4308.64|4308.04|4303.39|4302.79|4308.89|4308.29|4302.64|4302.04|7267
1633524900000|2021-10-06 12:55:00|4303.64|4303.04|4303.39|4302.79|4305.14|4304.54|4302.39|4301.79|5106
1633525200000|2021-10-06 13:00:00|4303.14|4302.54|4305.64|4305.04|4306.39|4305.79|4302.89|4302.29|6062
1633525500000|2021-10-06 13:05:00|4305.89|4305.29|4305.14|4304.54|4306.89|4306.29|4302.89|4302.29|5757
1633525800000|2021-10-06 13:10:00|4305.39|4304.79|4311.39|4310.79|4311.89|4311.29|4305.39|4304.79|7613
1633526100000|2021-10-06 13:15:00|4311.14|4310.54|4311.14|4310.54|4313.14|4312.54|4310.64|4310.04|6461
1633526400000|2021-10-06 13:20:00|4311.39|4310.79|4308.64|4308.04|4311.89|4311.29|4308.14|4307.54|5532
1633526700000|2021-10-06 13:25:00|4308.39|4307.79|4307.39|4306.79|4310.89|4310.29|4306.64|4306.04|8651
1633527000000|2021-10-06 13:30:00|4307.29|4306.89|4320.04|4319.64|4321.04|4320.64|4304.04|4303.64|56605
1633527300000|2021-10-06 13:35:00|4320.29|4319.89|4323.29|4322.89|4327.54|4327.14|4320.29|4319.89|36522
1633527600000|2021-10-06 13:40:00|4323.54|4323.14|4326.29|4325.89|4327.04|4326.64|4320.04|4319.64|29668
1633527900000|2021-10-06 13:45:00|4326.04|4325.64|4316.04|4315.64|4327.29|4326.89|4314.79|4314.39|28151
1633528200000|2021-10-06 13:50:00|4315.79|4315.39|4307.04|4306.64|4316.04|4315.64|4305.54|4305.14|29972
1633528500000|2021-10-06 13:55:00|4307.29|4306.89|4303.29|4302.89|4307.91|4307.51|4301.04|4300.64|36396
1633528800000|2021-10-06 14:00:00|4303.04|4302.64|4294.04|4293.64|4303.04|4302.64|4290.79|4290.39|52536
1633529100000|2021-10-06 14:05:00|4293.54|4293.14|4298.79|4298.39|4301.04|4300.64|4289.79|4289.39|36908
1633529400000|2021-10-06 14:10:00|4298.54|4298.14|4309.54|4309.14|4310.04|4309.64|4293.79|4293.39|34701
1633529700000|2021-10-06 14:15:00|4309.04|4308.64|4299.79|4299.39|4309.04|4308.64|4297.29|4296.89|33243
1633530000000|2021-10-06 14:20:00|4299.29|4298.89|4323.29|4322.89|4324.54|4324.14|4298.79|4298.39|47219
1633530300000|2021-10-06 14:25:00|4323.54|4323.14|4320.04|4319.64|4325.54|4325.14|4319.04|4318.64|29472
1633530600000|2021-10-06 14:30:00|4319.79|4319.39|4321.79|4321.39|4329.54|4329.14|4319.29|4318.89|29481
1633530900000|2021-10-06 14:35:00|4322.04|4321.64|4324.29|4323.89|4324.29|4323.89|4315.54|4315.14|22273
1633531200000|2021-10-06 14:40:00|4324.54|4324.14|4316.29|4315.89|4324.79|4324.39|4316.04|4315.64|20148
1633531500000|2021-10-06 14:45:00|4316.54|4316.14|4322.04|4321.64|4322.29|4321.89|4311.54|4311.14|21787
1633531800000|2021-10-06 14:50:00|4322.29|4321.89|4325.24|4324.84|4325.49|4325.09|4317.39|4316.99|29971
1633532100000|2021-10-06 14:55:00|4325.49|4325.09|4324.74|4324.34|4325.74|4325.34|4319.49|4319.09|22182
1633532400000|2021-10-06 15:00:00|4324.61|4324.21|4326.24|4325.84|4329.24|4328.84|4319.99|4319.59|22783
1633532700000|2021-10-06 15:05:00|4325.99|4325.59|4323.49|4323.09|4326.49|4326.09|4319.49|4319.09|15720
1633533000000|2021-10-06 15:10:00|4323.24|4322.84|4322.49|4322.09|4324.24|4323.84|4316.74|4316.34|17034
1633533300000|2021-10-06 15:15:00|4322.74|4322.34|4319.49|4319.09|4322.99|4322.59|4317.99|4317.59|12354
1633533600000|2021-10-06 15:20:00|4319.74|4319.34|4309.99|4309.59|4320.24|4319.84|4309.74|4309.34|19393
1633533900000|2021-10-06 15:25:00|4309.74|4309.34|4310.74|4310.34|4313.99|4313.59|4309.49|4309.09|16866
1633534200000|2021-10-06 15:30:00|4310.99|4310.59|4308.49|4308.09|4315.24|4314.84|4305.74|4305.34|26201
1633534500000|2021-10-06 15:35:00|4308.99|4308.59|4313.49|4313.09|4313.49|4313.09|4306.49|4306.09|13972
1633534800000|2021-10-06 15:40:00|4313.61|4313.21|4311.49|4311.09|4314.74|4314.34|4307.99|4307.59|14250
1633535100000|2021-10-06 15:45:00|4311.74|4311.34|4313.49|4313.09|4315.49|4315.09|4309.99|4309.59|13657
1633535400000|2021-10-06 15:50:00|4313.24|4312.84|4321.49|4321.09|4321.99|4321.59|4312.99|4312.59|19395
1633535700000|2021-10-06 15:55:00|4321.24|4320.84|4325.74|4325.34|4326.99|4326.59|4320.74|4320.34|16935
1633536000000|2021-10-06 16:00:00|4325.49|4325.09|4319.49|4319.09|4326.99|4326.59|4318.99|4318.59|15718
1633536300000|2021-10-06 16:05:00|4319.24|4318.84|4311.74|4311.34|4319.99|4319.59|4309.99|4309.59|19087
1633536600000|2021-10-06 16:10:00|4311.99|4311.59|4310.24|4309.84|4312.36|4311.96|4309.49|4309.09|12262
1633536900000|2021-10-06 16:15:00|4310.49|4310.09|4313.49|4313.09|4314.74|4314.34|4307.99|4307.59|11876
1633537200000|2021-10-06 16:20:00|4313.24|4312.84|4312.24|4311.84|4314.24|4313.84|4309.99|4309.59|9993
1633537500000|2021-10-06 16:25:00|4312.49|4312.09|4310.74|4310.34|4316.99|4316.59|4306.24|4305.84|20831
1633537800000|2021-10-06 16:30:00|4309.74|4309.34|4312.74|4312.34|4312.74|4312.34|4308.74|4308.34|13346
1633538100000|2021-10-06 16:35:00|4312.99|4312.59|4312.99|4312.59|4313.74|4313.34|4308.74|4308.34|11579
1633538400000|2021-10-06 16:40:00|4312.88|4312.48|4318.88|4318.48|4318.88|4318.48|4312.38|4311.98|14123
1633538700000|2021-10-06 16:45:00|4319.13|4318.73|4315.13|4314.73|4320.13|4319.73|4312.88|4312.48|11533
1633539000000|2021-10-06 16:50:00|4315.38|4314.98|4315.38|4314.98|4317.63|4317.23|4313.63|4313.23|7454
1633539300000|2021-10-06 16:55:00|4315.13|4314.73|4315.13|4314.73|4320.38|4319.98|4314.13|4313.73|9311
1633539600000|2021-10-06 17:00:00|4315.38|4314.98|4313.38|4312.98|4317.88|4317.48|4311.38|4310.98|9544
1633539900000|2021-10-06 17:05:00|4313.63|4313.23|4311.38|4310.98|4313.63|4313.23|4306.88|4306.48|17502
1633540200000|2021-10-06 17:10:00|4311.13|4310.73|4315.38|4314.98|4315.63|4315.23|4307.63|4307.23|15624
1633540500000|2021-10-06 17:15:00|4315.13|4314.73|4317.13|4316.73|4317.13|4316.73|4314.5|4314.1|14463
1633540800000|2021-10-06 17:20:00|4316.88|4316.48|4321.13|4320.73|4322.88|4322.48|4315.13|4314.73|19304
1633541100000|2021-10-06 17:25:00|4321.38|4320.98|4327.63|4327.23|4327.63|4327.23|4320.13|4319.73|14110
1633541400000|2021-10-06 17:30:00|4327.88|4327.48|4336.13|4335.73|4336.13|4335.73|4326.88|4326.48|27484
1633541700000|2021-10-06 17:35:00|4335.88|4335.48|4341.63|4341.23|4342.38|4341.98|4333.63|4333.23|23739
1633542000000|2021-10-06 17:40:00|4341.38|4340.98|4339.88|4339.48|4341.38|4340.98|4338.13|4337.73|14674
1633542300000|2021-10-06 17:45:00|4340.13|4339.73|4341.63|4341.23|4343.13|4342.73|4339.63|4339.23|15207
1633542600000|2021-10-06 17:50:00|4341.38|4340.98|4333.13|4332.73|4341.38|4340.98|4332.88|4332.48|21164
1633542900000|2021-10-06 17:55:00|4333.38|4332.98|4340.63|4340.23|4340.63|4340.23|4333.38|4332.98|13069
1633543200000|2021-10-06 18:00:00|4340.88|4340.48|4344.38|4343.98|4344.63|4344.23|4335.38|4334.98|42583
1633543500000|2021-10-06 18:05:00|4344.13|4343.73|4347.63|4347.23|4347.63|4347.23|4340.38|4339.98|18729
1633543800000|2021-10-06 18:10:00|4347.88|4347.48|4353.63|4353.23|4353.88|4353.48|4346.13|4345.73|27256
1633544100000|2021-10-06 18:15:00|4353.88|4353.48|4356.63|4356.23|4356.88|4356.48|4352.13|4351.73|18940
1633544400000|2021-10-06 18:20:00|4356.88|4356.48|4351.13|4350.73|4357.13|4356.73|4350.63|4350.23|15979
1633544700000|2021-10-06 18:25:00|4350.88|4350.48|4355.13|4354.73|4355.13|4354.73|4350.88|4350.48|10258
1633545000000|2021-10-06 18:30:00|4355|4354.6|4353.63|4353.23|4355.13|4354.73|4351.63|4351.23|16524
1633545300000|2021-10-06 18:35:00|4354.13|4353.73|4355.38|4354.98|4356.38|4355.98|4351.88|4351.48|12166
1633545600000|2021-10-06 18:40:00|4355.13|4354.73|4358.38|4357.98|4359.88|4359.48|4355.13|4354.73|13748
1633545900000|2021-10-06 18:45:00|4358.13|4357.73|4355.38|4354.98|4360.38|4359.98|4355.13|4354.73|10317
1633546200000|2021-10-06 18:50:00|4354.88|4354.48|4354.13|4353.73|4356.88|4356.48|4350.13|4349.73|18447
1633546500000|2021-10-06 18:55:00|4354|4353.6|4348.13|4347.73|4355.75|4355.35|4347.38|4346.98|16692
1633546800000|2021-10-06 19:00:00|4347.88|4347.48|4347.38|4346.98|4351.13|4350.73|4347.38|4346.98|13282
1633547100000|2021-10-06 19:05:00|4347.13|4346.73|4349.13|4348.73|4352.38|4351.98|4347.13|4346.73|15393
1633547400000|2021-10-06 19:10:00|4348.88|4348.48|4350.63|4350.23|4354.38|4353.98|4346.88|4346.48|18010
1633547700000|2021-10-06 19:15:00|4350.5|4350.1|4351.88|4351.48|4354.63|4354.23|4350.38|4349.98|11987
1633548000000|2021-10-06 19:20:00|4352.13|4351.73|4352.38|4351.98|4352.63|4352.23|4348.13|4347.73|8979
1633548300000|2021-10-06 19:25:00|4352.63|4352.23|4354.63|4354.23|4354.88|4354.48|4351.38|4350.98|8837
1633548600000|2021-10-06 19:30:00|4354.13|4353.73|4351.38|4350.98|4355.38|4354.98|4350.13|4349.73|14060
1633548900000|2021-10-06 19:35:00|4351.63|4351.23|4349.13|4348.73|4352.13|4351.73|4345.88|4345.48|16932
1633549200000|2021-10-06 19:40:00|4349.38|4348.98|4353.03|4352.63|4353.63|4353.23|4348.38|4347.98|12690
1633549500000|2021-10-06 19:45:00|4352.53|4352.13|4356.39|4355.99|4358.64|4358.24|4350.14|4349.74|18687
1633549800000|2021-10-06 19:50:00|4357.01|4356.61|4360.14|4359.74|4362.14|4361.74|4356.39|4355.99|30343
1633550100000|2021-10-06 19:55:00|4359.89|4359.49|4364.39|4363.99|4366.14|4365.74|4359.89|4359.49|60092
1633550400000|2021-10-06 20:00:00|4363.39|4362.99|4360.74|4360.14|4363.49|4362.99|4359.74|4359.14|33856
1633550700000|2021-10-06 20:05:00|4361.24|4360.64|4364.24|4363.64|4364.74|4364.14|4360.99|4360.39|7597
1633551000000|2021-10-06 20:10:00|4363.99|4363.39|4364.24|4363.64|4364.49|4363.89|4363.49|4362.89|4500
1633551300000|2021-10-06 20:15:00|4364.49|4363.89|4364.24|4363.64|4366.24|4365.64|4364.24|4363.64|2792
1633551600000|2021-10-06 20:20:00|4364.49|4363.89|4364.49|4363.89|4364.99|4364.39|4364.24|4363.64|1116
1633551900000|2021-10-06 20:25:00|4364.24|4363.64|4365.24|4364.64|4365.24|4364.64|4364.24|4363.64|1403
1633552200000|2021-10-06 20:30:00|4365.49|4364.89|4366.24|4365.64|4366.24|4365.64|4365.24|4364.64|1478
1633552500000|2021-10-06 20:35:00|4365.99|4365.39|4366.99|4366.39|4366.99|4366.39|4365.49|4364.89|1240
1633552800000|2021-10-06 20:40:00|4366.74|4366.14|4365.99|4365.39|4366.99|4366.39|4365.74|4365.14|940
1633553100000|2021-10-06 20:45:00|4365.74|4365.14|4364.24|4363.64|4366.24|4365.64|4364.24|4363.64|1008
1633553400000|2021-10-06 20:50:00|4364.49|4363.89|4365.24|4364.64|4365.49|4364.89|4364.49|4363.89|770
1633553700000|2021-10-06 20:55:00|4364.99|4364.39|4365.35|4363.85|4365.35|4364.64|4364.24|4363.64|1118
1633554000000|2021-10-06 21:00:00|4365.31|4363.81|4365.13|4363.63|4365.31|4363.81|4364.11|4362.61|6
1633554300000|2021-10-06 21:05:00|4365.1|4363.6|4364.62|4363.12|4365.1|4363.6|4364.44|4362.94|0
1633554600000|2021-10-06 21:10:00|4364.69|4363.19|4364.62|4363.12|4364.88|4363.38|4364.55|4363.05|0
1633554900000|2021-10-06 21:15:00|4364.58|4363.08|4364.36|4362.86|4364.73|4363.23|4364.32|4362.82|0
1633555200000|2021-10-06 21:20:00|4364.47|4362.97|4364.54|4363.04|4364.72|4363.22|4364.36|4362.86|0
1633555500000|2021-10-06 21:25:00|4364.5|4363|4364.43|4362.93|4364.69|4363.19|4364.43|4362.93|0
1633555800000|2021-10-06 21:30:00|4364.47|4362.97|4364.39|4362.89|4364.47|4362.97|4364.39|4362.89|0
1633556100000|2021-10-06 21:35:00|4364.43|4362.93|4364.72|4363.22|4365.05|4363.55|4364.43|4362.93|0
1633556400000|2021-10-06 21:40:00|4364.76|4363.26|4364.94|4363.44|4364.98|4363.48|4364.69|4363.19|0
1633556700000|2021-10-06 21:45:00|4364.98|4363.48|4365.38|4363.88|4365.49|4363.99|4364.94|4363.44|0
1633557000000|2021-10-06 21:50:00|4365.34|4363.84|4365.42|4363.92|4365.49|4363.99|4365.34|4363.84|0
1633557300000|2021-10-06 21:55:00|4365.56|4364.06|4365.82|4364.32|4365.92|4364.42|4365.42|4363.92|0
1633557600000|2021-10-06 22:00:00|4365.34|4363.84|4367.24|4366.64|4368.24|4367.64|4365.11|4363.84|1310
1633557900000|2021-10-06 22:05:00|4367.49|4366.89|4366.99|4366.39|4367.49|4366.89|4366.49|4365.89|375
1633558200000|2021-10-06 22:10:00|4367.24|4366.64|4366.74|4366.14|4367.49|4366.89|4366.49|4365.89|391
1633558500000|2021-10-06 22:15:00|4366.99|4366.39|4371.49|4370.89|4371.74|4371.14|4366.74|4366.14|1848
1633558800000|2021-10-06 22:20:00|4371.74|4371.14|4369.99|4369.39|4372.49|4371.89|4369.99|4369.39|1118
1633559100000|2021-10-06 22:25:00|4370.24|4369.64|4370.74|4370.14|4371.49|4370.89|4369.99|4369.39|533
1633559400000|2021-10-06 22:30:00|4370.99|4370.39|4372.99|4372.39|4373.49|4372.89|4370.49|4369.89|1247
1633559700000|2021-10-06 22:35:00|4372.86|4372.26|4373.74|4373.14|4373.99|4373.39|4372.86|4372.26|751
1633560000000|2021-10-06 22:40:00|4373.49|4372.89|4372.99|4372.39|4373.74|4373.14|4372.74|4372.14|365
1633560300000|2021-10-06 22:45:00|4373.24|4372.64|4372.99|4372.39|4373.49|4372.89|4372.49|4371.89|282
1633560600000|2021-10-06 22:50:00|4373.24|4372.64|4375.49|4374.89|4375.61|4375.01|4372.99|4372.39|1782
1633560900000|2021-10-06 22:55:00|4375.24|4374.64|4375.24|4374.64|4375.49|4374.89|4374.24|4373.64|659
1633561200000|2021-10-06 23:00:00|4375.49|4374.89|4379.24|4378.64|4379.49|4378.89|4375.49|4374.89|2355
1633561500000|2021-10-06 23:05:00|4379.49|4378.89|4379.24|4378.64|4380.99|4380.39|4378.74|4378.14|1437
1633561800000|2021-10-06 23:10:00|4378.99|4378.39|4377.24|4376.64|4378.99|4378.39|4376.24|4375.64|1643
1633562100000|2021-10-06 23:15:00|4377.49|4376.89|4375.24|4374.64|4377.49|4376.89|4374.99|4374.39|1192
1633562400000|2021-10-06 23:20:00|4374.99|4374.39|4376.24|4375.64|4376.24|4375.64|4374.99|4374.39|560
1633562700000|2021-10-06 23:25:00|4376.36|4375.76|4375.74|4375.14|4376.49|4375.89|4375.24|4374.64|338
1633563000000|2021-10-06 23:30:00|4375.49|4374.89|4373.74|4373.14|4375.99|4375.39|4372.49|4371.89|1287
1633563300000|2021-10-06 23:35:00|4373.99|4373.39|4372.74|4372.14|4374.74|4374.14|4372.49|4371.89|702
1633563600000|2021-10-06 23:40:00|4372.49|4371.89|4373.24|4372.64|4373.74|4373.14|4371.74|4371.14|796
1633563900000|2021-10-06 23:45:00|4372.99|4372.39|4374.49|4373.89|4376.24|4375.64|4372.74|4372.14|1240
1633564200000|2021-10-06 23:50:00|4374.24|4373.64|4374.74|4374.14|4374.99|4374.39|4372.74|4372.14|1209
1633564500000|2021-10-06 23:55:00|4374.99|4374.39|4375.24|4374.64|4375.24|4374.64|4373.24|4372.64|1038
1633564800000|2021-10-07 00:00:00|4375.11|4374.51|4374.74|4374.14|4378.24|4377.64|4373.99|4373.39|2486
1633565100000|2021-10-07 00:05:00|4374.99|4374.39|4373.74|4373.14|4376.49|4375.89|4372.74|4372.14|1998
1633565400000|2021-10-07 00:10:00|4373.99|4373.39|4373.99|4373.39|4374.99|4374.39|4372.86|4372.26|1071
1633565700000|2021-10-07 00:15:00|4374.24|4373.64|4375.11|4374.51|4375.74|4375.14|4373.24|4372.64|1390
1633566000000|2021-10-07 00:20:00|4374.99|4374.39|4374.24|4373.64|4375.24|4374.64|4372.49|4371.89|1005
1633566300000|2021-10-07 00:25:00|4374.49|4373.89|4376.24|4375.64|4376.74|4376.14|4373.99|4373.39|867
1633566600000|2021-10-07 00:30:00|4375.74|4375.14|4378.24|4377.64|4379.49|4378.89|4375.74|4375.14|1446
1633566900000|2021-10-07 00:35:00|4378.36|4377.76|4380.49|4379.89|4382.49|4381.89|4378.36|4377.76|2308
1633567200000|2021-10-07 00:40:00|4380.24|4379.64|4379.49|4378.89|4380.36|4379.76|4379.11|4378.51|963
1633567500000|2021-10-07 00:45:00|4379.74|4379.14|4380.74|4380.14|4381.49|4380.89|4379.74|4379.14|962
1633567800000|2021-10-07 00:50:00|4380.49|4379.89|4379.74|4379.14|4381.49|4380.89|4378.99|4378.39|905
1633568100000|2021-10-07 00:55:00|4379.86|4379.26|4377.99|4377.39|4379.99|4379.39|4377.74|4377.14|914
1633568400000|2021-10-07 01:00:00|4378.24|4377.64|4377.49|4376.89|4379.24|4378.64|4376.99|4376.39|1088
1633568700000|2021-10-07 01:05:00|4377.24|4376.64|4376.24|4375.64|4378.49|4377.89|4376.24|4375.64|1067
1633569000000|2021-10-07 01:10:00|4375.99|4375.39|4377.74|4377.14|4377.74|4377.14|4375.74|4375.14|977
1633569300000|2021-10-07 01:15:00|4377.99|4377.39|4378.74|4378.14|4379.24|4378.64|4377.49|4376.89|1224
1633569600000|2021-10-07 01:20:00|4378.99|4378.39|4376.99|4376.39|4379.24|4378.64|4376.99|4376.39|939
1633569900000|2021-10-07 01:25:00|4377.11|4376.51|4378.99|4378.39|4378.99|4378.39|4376.24|4375.64|795
1633570200000|2021-10-07 01:30:00|4378.74|4378.14|4383.74|4383.14|4383.99|4383.39|4377.74|4377.14|2268
1633570500000|2021-10-07 01:35:00|4383.49|4382.89|4385.24|4384.64|4385.74|4385.14|4383.24|4382.64|1914
1633570800000|2021-10-07 01:40:00|4385.49|4384.89|4385.74|4385.14|4386.49|4385.89|4384.99|4384.39|1564
1633571100000|2021-10-07 01:45:00|4385.61|4385.01|4384.74|4384.14|4385.99|4385.39|4384.24|4383.64|1109
1633571400000|2021-10-07 01:50:00|4384.99|4384.39|4386.99|4386.39|4386.99|4386.39|4384.99|4384.39|1051
1633571700000|2021-10-07 01:55:00|4387.24|4386.64|4385.24|4384.64|4388.24|4387.64|4384.99|4384.39|1580
1633572000000|2021-10-07 02:00:00|4385.49|4384.89|4385.49|4384.89|4386.49|4385.89|4384.49|4383.89|707
1633572300000|2021-10-07 02:05:00|4385.24|4384.64|4386.49|4385.89|4386.49|4385.89|4384.99|4384.39|645
1633572600000|2021-10-07 02:10:00|4386.74|4386.14|4391.74|4391.14|4391.99|4391.39|4386.49|4385.89|2455
1633572900000|2021-10-07 02:15:00|4391.99|4391.39|4388.74|4388.14|4392.24|4391.64|4388.49|4387.89|1308
1633573200000|2021-10-07 02:20:00|4388.49|4387.89|4389.49|4388.89|4389.99|4389.39|4388.36|4387.76|637
1633573500000|2021-10-07 02:25:00|4389.24|4388.64|4389.36|4388.76|4389.99|4389.39|4388.74|4388.14|725
1633573800000|2021-10-07 02:30:00|4389.49|4388.89|4389.24|4388.64|4389.99|4389.39|4388.74|4388.14|650
1633574100000|2021-10-07 02:35:00|4389.36|4388.76|4389.49|4388.89|4389.74|4389.14|4388.99|4388.39|467
1633574400000|2021-10-07 02:40:00|4389.74|4389.14|4387.74|4387.14|4389.74|4389.14|4386.74|4386.14|1026
1633574700000|2021-10-07 02:45:00|4387.61|4387.01|4387.74|4387.14|4388.49|4387.89|4387.61|4387.01|453
1633575000000|2021-10-07 02:50:00|4387.99|4387.39|4387.24|4386.64|4387.99|4387.39|4386.74|4386.14|486
1633575300000|2021-10-07 02:55:00|4387.49|4386.89|4388.24|4387.64|4388.74|4388.14|4387.49|4386.89|564
1633575600000|2021-10-07 03:00:00|4388.49|4387.89|4387.49|4386.89|4388.74|4388.14|4387.49|4386.89|461
1633575900000|2021-10-07 03:05:00|4387.24|4386.64|4386.49|4385.89|4387.99|4387.39|4386.24|4385.64|631
1633576200000|2021-10-07 03:10:00|4386.74|4386.14|4384.74|4384.14|4386.74|4386.14|4384.74|4384.14|915
1633576500000|2021-10-07 03:15:00|4384.49|4383.89|4384.49|4383.89|4385.49|4384.89|4384.36|4383.76|847
1633576800000|2021-10-07 03:20:00|4384.24|4383.64|4385.49|4384.89|4385.61|4385.01|4383.99|4383.39|461
1633577100000|2021-10-07 03:25:00|4385.61|4385.01|4385.24|4384.64|4385.74|4385.14|4384.74|4384.14|393
1633577400000|2021-10-07 03:30:00|4385.49|4384.89|4384.74|4384.14|4385.74|4385.14|4384.74|4384.14|497
1633577700000|2021-10-07 03:35:00|4384.61|4384.01|4385.74|4385.14|4385.99|4385.39|4383.74|4383.14|941
1633578000000|2021-10-07 03:40:00|4385.99|4385.39|4385.49|4384.89|4385.99|4385.39|4385.11|4384.51|385
1633578300000|2021-10-07 03:45:00|4385.74|4385.14|4385.99|4385.39|4385.99|4385.39|4384.99|4384.39|433
1633578600000|2021-10-07 03:50:00|4385.86|4385.26|4385.74|4385.14|4385.99|4385.39|4384.99|4384.39|420
1633578900000|2021-10-07 03:55:00|4385.86|4385.26|4385.74|4385.14|4386.24|4385.64|4385.24|4384.64|432
1633579200000|2021-10-07 04:00:00|4385.99|4385.39|4386.49|4385.89|4386.49|4385.89|4385.24|4384.64|411
1633579500000|2021-10-07 04:05:00|4386.24|4385.64|4386.74|4386.14|4386.74|4386.14|4385.86|4385.26|415
1633579800000|2021-10-07 04:10:00|4386.86|4386.26|4385.74|4385.14|4386.86|4386.26|4385.49|4384.89|472
1633580100000|2021-10-07 04:15:00|4385.99|4385.39|4386.99|4386.39|4386.99|4386.39|4385.74|4385.14|272
1633580400000|2021-10-07 04:20:00|4387.24|4386.64|4385.99|4385.39|4387.24|4386.64|4385.74|4385.14|351
1633580700000|2021-10-07 04:25:00|4385.74|4385.14|4385.49|4384.89|4386.49|4385.89|4385.49|4384.89|282
1633581000000|2021-10-07 04:30:00|4385.24|4384.64|4385.74|4385.14|4386.74|4386.14|4385.24|4384.64|563
1633581300000|2021-10-07 04:35:00|4385.86|4385.26|4386.24|4385.64|4386.24|4385.64|4384.74|4384.14|608
1633581600000|2021-10-07 04:40:00|4385.99|4385.39|4383.99|4383.39|4386.24|4385.64|4383.74|4383.14|561
1633581900000|2021-10-07 04:45:00|4384.24|4383.64|4382.24|4381.64|4384.36|4383.76|4380.74|4380.14|1661
1633582200000|2021-10-07 04:50:00|4381.99|4381.39|4382.11|4381.51|4382.74|4382.14|4381.74|4381.14|501
1633582500000|2021-10-07 04:55:00|4381.99|4381.39|4382.49|4381.89|4382.49|4381.89|4381.74|4381.14|356
1633582800000|2021-10-07 05:00:00|4382.24|4381.64|4385.49|4384.89|4385.49|4384.89|4379.24|4378.64|1824
1633583100000|2021-10-07 05:05:00|4385.61|4385.01|4382.99|4382.39|4385.99|4385.39|4382.99|4382.39|728
1633583400000|2021-10-07 05:10:00|4382.74|4382.14|4382.11|4381.51|4383.49|4382.89|4379.24|4378.64|1223
1633583700000|2021-10-07 05:15:00|4381.99|4381.39|4382.24|4381.64|4383.49|4382.89|4381.74|4381.14|389
1633584000000|2021-10-07 05:20:00|4382.49|4381.89|4382.36|4381.76|4382.99|4382.39|4381.74|4381.14|361
1633584300000|2021-10-07 05:25:00|4382.24|4381.64|4384.99|4384.39|4384.99|4384.39|4381.49|4380.89|557
1633584600000|2021-10-07 05:30:00|4384.74|4384.14|4382.99|4382.39|4384.99|4384.39|4382.49|4381.89|535
1633584900000|2021-10-07 05:35:00|4382.74|4382.14|4382.99|4382.39|4384.49|4383.89|4382.74|4382.14|371
1633585200000|2021-10-07 05:40:00|4382.74|4382.14|4381.36|4380.76|4382.74|4382.14|4379.49|4378.89|927
1633585500000|2021-10-07 05:45:00|4381.49|4380.89|4382.24|4381.64|4382.49|4381.89|4380.74|4380.14|560
1633585800000|2021-10-07 05:50:00|4382.11|4381.51|4379.61|4379.01|4382.24|4381.64|4379.24|4378.64|564
1633586100000|2021-10-07 05:55:00|4379.49|4378.89|4382.49|4381.89|4382.99|4382.39|4379.24|4378.64|1215
1633586400000|2021-10-07 06:00:00|4381.99|4381.39|4387.24|4386.64|4387.74|4387.14|4381.99|4381.39|2424
1633586700000|2021-10-07 06:05:00|4387.36|4386.76|4389.74|4389.14|4391.99|4391.39|4386.74|4386.14|2323
1633587000000|2021-10-07 06:10:00|4389.99|4389.39|4388.99|4388.39|4391.36|4390.76|4388.74|4388.14|1300
1633587300000|2021-10-07 06:15:00|4388.74|4388.14|4390.99|4390.39|4390.99|4390.39|4388.49|4387.89|1157
1633587600000|2021-10-07 06:20:00|4391.24|4390.64|4391.49|4390.89|4393.99|4393.39|4390.99|4390.39|2376
1633587900000|2021-10-07 06:25:00|4391.74|4391.14|4392.24|4391.64|4392.24|4391.64|4390.99|4390.39|964
1633588200000|2021-10-07 06:30:00|4392.49|4391.89|4393.24|4392.64|4394.49|4393.89|4391.74|4391.14|1689
1633588500000|2021-10-07 06:35:00|4392.99|4392.39|4392.24|4391.64|4393.99|4393.39|4391.74|4391.14|974
1633588800000|2021-10-07 06:40:00|4392.49|4391.89|4388.74|4388.14|4392.49|4391.89|4388.74|4388.14|1230
1633589100000|2021-10-07 06:45:00|4388.24|4387.64|4386.24|4385.64|4390.11|4389.51|4385.99|4385.39|1961
1633589400000|2021-10-07 06:50:00|4385.99|4385.39|4387.11|4386.51|4387.74|4387.14|4384.74|4384.14|1599
1633589700000|2021-10-07 06:55:00|4386.99|4386.39|4388.74|4388.14|4389.36|4388.76|4385.74|4385.14|2095
1633590000000|2021-10-07 07:00:00|4388.99|4388.39|4388.24|4387.64|4390.61|4390.01|4386.74|4386.14|3797
1633590300000|2021-10-07 07:05:00|4388.74|4388.14|4387.49|4386.89|4389.49|4388.89|4386.99|4386.39|2714
1633590600000|2021-10-07 07:10:00|4387.74|4387.14|4386.74|4386.14|4390.24|4389.64|4385.99|4385.39|2819
1633590900000|2021-10-07 07:15:00|4386.49|4385.89|4381.99|4381.39|4388.49|4387.89|4381.99|4381.39|2794
1633591200000|2021-10-07 07:20:00|4382.24|4381.64|4385.36|4384.76|4386.49|4385.89|4382.24|4381.64|1732
1633591500000|2021-10-07 07:25:00|4385.49|4384.89|4386.74|4386.14|4386.74|4386.14|4383.99|4383.39|1341
1633591800000|2021-10-07 07:30:00|4386.49|4385.89|4384.74|4384.14|4388.74|4388.14|4384.74|4384.14|2331
1633592100000|2021-10-07 07:35:00|4384.61|4384.01|4386.99|4386.39|4387.49|4386.89|4384.61|4384.01|1460
1633592400000|2021-10-07 07:40:00|4386.49|4385.89|4386.49|4385.89|4387.49|4386.89|4384.99|4384.39|1032
1633592700000|2021-10-07 07:45:00|4386.74|4386.14|4387.49|4386.89|4387.49|4386.89|4385.49|4384.89|1371
1633593000000|2021-10-07 07:50:00|4387.24|4386.64|4388.24|4387.64|4389.74|4389.14|4387.24|4386.64|2135
1633593300000|2021-10-07 07:55:00|4388.49|4387.89|4389.99|4389.39|4390.49|4389.89|4387.49|4386.89|1292
1633593600000|2021-10-07 08:00:00|4388.99|4388.39|4387.24|4386.64|4389.74|4389.14|4386.74|4386.14|1644
1633593900000|2021-10-07 08:05:00|4387.49|4386.89|4388.49|4387.89|4390.49|4389.89|4386.74|4386.14|1896
1633594200000|2021-10-07 08:10:00|4388.24|4387.64|4386.24|4385.64|4388.24|4387.64|4386.24|4385.64|1716
1633594500000|2021-10-07 08:15:00|4385.99|4385.39|4384.99|4384.39|4386.74|4386.14|4383.99|4383.39|2441
1633594800000|2021-10-07 08:20:00|4384.86|4384.26|4383.99|4383.39|4385.49|4384.89|4382.99|4382.39|1636
1633595100000|2021-10-07 08:25:00|4383.86|4383.26|4386.36|4385.76|4386.74|4386.14|4383.74|4383.14|1300
1633595400000|2021-10-07 08:30:00|4386.24|4385.64|4388.74|4388.14|4389.49|4388.89|4385.99|4385.39|1587
1633595700000|2021-10-07 08:35:00|4388.99|4388.39|4389.99|4389.39|4391.24|4390.64|4388.74|4388.14|1532
1633596000000|2021-10-07 08:40:00|4390.24|4389.64|4389.99|4389.39|4391.24|4390.64|4389.74|4389.14|690
1633596300000|2021-10-07 08:45:00|4389.74|4389.14|4391.99|4391.39|4392.99|4392.39|4389.49|4388.89|2037
1633596600000|2021-10-07 08:50:00|4391.74|4391.14|4391.99|4391.39|4393.49|4392.89|4391.74|4391.14|1654
1633596900000|2021-10-07 08:55:00|4392.24|4391.64|4389.99|4389.39|4392.74|4392.14|4389.24|4388.64|2252
1633597200000|2021-10-07 09:00:00|4390.11|4389.51|4389.49|4388.89|4390.49|4389.89|4388.49|4387.89|915
1633597500000|2021-10-07 09:05:00|4389.36|4388.76|4389.74|4389.14|4390.24|4389.64|4388.99|4388.39|676
1633597800000|2021-10-07 09:10:00|4389.49|4388.89|4388.49|4387.89|4390.24|4389.64|4388.49|4387.89|732
1633598100000|2021-10-07 09:15:00|4388.74|4388.14|4388.24|4387.64|4389.24|4388.64|4387.99|4387.39|1121
1633598400000|2021-10-07 09:20:00|4388.49|4387.89|4387.99|4387.39|4389.36|4388.76|4387.24|4386.64|580
1633598700000|2021-10-07 09:25:00|4387.74|4387.14|4387.49|4386.89|4388.24|4387.64|4386.99|4386.39|955
1633599000000|2021-10-07 09:30:00|4387.24|4386.64|4389.24|4388.64|4389.24|4388.64|4387.24|4386.64|697
1633599300000|2021-10-07 09:35:00|4388.99|4388.39|4388.49|4387.89|4390.49|4389.89|4388.36|4387.76|1248
1633599600000|2021-10-07 09:40:00|4388.24|4387.64|4387.24|4386.64|4388.74|4388.14|4386.99|4386.39|1215
1633599900000|2021-10-07 09:45:00|4386.99|4386.39|4389.24|4388.64|4389.49|4388.89|4386.99|4386.39|1400
1633600200000|2021-10-07 09:50:00|4388.99|4388.39|4390.74|4390.14|4390.74|4390.14|4388.49|4387.89|1591
1633600500000|2021-10-07 09:55:00|4390.49|4389.89|4391.49|4390.89|4391.49|4390.89|4390.49|4389.89|1018
1633600800000|2021-10-07 10:00:00|4391.74|4391.14|4393.99|4393.39|4395.24|4394.64|4391.74|4391.14|4297
1633601100000|2021-10-07 10:05:00|4393.74|4393.14|4394.24|4393.64|4394.49|4393.89|4393.74|4393.14|1832
1633601400000|2021-10-07 10:10:00|4394.49|4393.89|4393.74|4393.14|4394.99|4394.39|4392.99|4392.39|1880
1633601700000|2021-10-07 10:15:00|4393.86|4393.26|4392.99|4392.39|4393.86|4393.26|4392.74|4392.14|697
1633602000000|2021-10-07 10:20:00|4392.86|4392.26|4391.49|4390.89|4393.61|4393.01|4391.24|4390.64|1235
1633602300000|2021-10-07 10:25:00|4391.36|4390.76|4390.74|4390.14|4392.24|4391.64|4390.74|4390.14|866
1633602600000|2021-10-07 10:30:00|4390.49|4389.89|4391.24|4390.64|4391.49|4390.89|4390.49|4389.89|905
1633602900000|2021-10-07 10:35:00|4391.49|4390.89|4392.74|4392.14|4392.99|4392.39|4391.49|4390.89|919
1633603200000|2021-10-07 10:40:00|4392.99|4392.39|4393.24|4392.64|4393.49|4392.89|4392.49|4391.89|1046
1633603500000|2021-10-07 10:45:00|4393.49|4392.89|4394.49|4393.89|4394.49|4393.89|4392.99|4392.39|1099
1633603800000|2021-10-07 10:50:00|4394.74|4394.14|4395.99|4395.39|4396.24|4395.64|4394.24|4393.64|1829
1633604100000|2021-10-07 10:55:00|4396.24|4395.64|4399.24|4398.64|4399.99|4399.39|4395.99|4395.39|3660
1633604400000|2021-10-07 11:00:00|4398.99|4398.39|4399.74|4399.14|4403.49|4402.89|4398.99|4398.39|7164
1633604700000|2021-10-07 11:05:00|4399.99|4399.39|4401.74|4401.14|4402.24|4401.64|4399.99|4399.39|2031
1633605000000|2021-10-07 11:10:00|4401.99|4401.39|4402.99|4402.39|4403.86|4403.26|4401.74|4401.14|1966
1633605300000|2021-10-07 11:15:00|4403.24|4402.64|4404.99|4404.39|4405.74|4405.14|4402.74|4402.14|3221
1633605600000|2021-10-07 11:20:00|4405.24|4404.64|4405.74|4405.14|4406.24|4405.64|4404.49|4403.89|2129
1633605900000|2021-10-07 11:25:00|4405.99|4405.39|4405.49|4404.89|4406.49|4405.89|4405.24|4404.64|2025
1633606200000|2021-10-07 11:30:00|4405.24|4404.64|4403.99|4403.39|4405.49|4404.89|4402.99|4402.39|4050
1633606500000|2021-10-07 11:35:00|4404.24|4403.64|4405.74|4405.14|4407.24|4406.64|4403.99|4403.39|3124
1633606800000|2021-10-07 11:40:00|4405.99|4405.39|4404.99|4404.39|4405.99|4405.39|4404.49|4403.89|1798
1633607100000|2021-10-07 11:45:00|4405.24|4404.64|4405.49|4404.89|4406.49|4405.89|4404.99|4404.39|988
1633607400000|2021-10-07 11:50:00|4405.74|4405.14|4404.24|4403.64|4406.24|4405.64|4403.99|4403.39|2100
1633607700000|2021-10-07 11:55:00|4404.49|4403.89|4403.99|4403.39|4404.49|4403.89|4402.99|4402.39|1759
1633608000000|2021-10-07 12:00:00|4404.24|4403.64|4404.99|4404.39|4405.24|4404.64|4403.24|4402.64|2767
1633608300000|2021-10-07 12:05:00|4405.24|4404.64|4403.49|4402.89|4405.49|4404.89|4403.49|4402.89|2128
1633608600000|2021-10-07 12:10:00|4403.61|4403.01|4402.99|4402.39|4403.74|4403.14|4402.24|4401.64|3077
1633608900000|2021-10-07 12:15:00|4402.74|4402.14|4402.74|4402.14|4403.49|4402.89|4402.49|4401.89|1959
1633609200000|2021-10-07 12:20:00|4402.49|4401.89|4403.24|4402.64|4403.49|4402.89|4402.49|4401.89|1637
1633609500000|2021-10-07 12:25:00|4403.49|4402.89|4403.49|4402.89|4404.99|4404.39|4403.49|4402.89|2543
1633609800000|2021-10-07 12:30:00|4403.61|4403.01|4402.49|4401.89|4403.74|4403.14|4401.24|4400.64|4102
1633610100000|2021-10-07 12:35:00|4402.24|4401.64|4404.24|4403.64|4404.86|4404.26|4402.24|4401.64|3194
1633610400000|2021-10-07 12:40:00|4404.49|4403.89|4406.74|4406.14|4408.24|4407.64|4404.24|4403.64|5691
1633610700000|2021-10-07 12:45:00|4406.49|4405.89|4405.49|4404.89|4407.74|4407.14|4405.49|4404.89|2644
1633611000000|2021-10-07 12:50:00|4405.74|4405.14|4405.49|4404.89|4406.74|4406.14|4405.49|4404.89|2308
1633611300000|2021-10-07 12:55:00|4405.36|4404.76|4403.99|4403.39|4405.74|4405.14|4403.74|4403.14|2654
1633611600000|2021-10-07 13:00:00|4404.24|4403.64|4402.24|4401.64|4404.49|4403.89|4401.99|4401.39|4017
1633611900000|2021-10-07 13:05:00|4401.99|4401.39|4400.99|4400.39|4402.49|4401.89|4399.99|4399.39|5474
1633612200000|2021-10-07 13:10:00|4400.74|4400.14|4398.74|4398.14|4400.99|4400.39|4398.49|4397.89|4193
1633612500000|2021-10-07 13:15:00|4398.49|4397.89|4397.99|4397.39|4400.99|4400.39|4397.74|4397.14|4692
1633612800000|2021-10-07 13:20:00|4398.24|4397.64|4397.24|4396.64|4399.24|4398.64|4397.24|4396.64|4682
1633613100000|2021-10-07 13:25:00|4397.49|4396.89|4397.99|4397.39|4398.49|4397.89|4395.24|4394.64|7892
1633613400000|2021-10-07 13:30:00|4397.89|4397.49|4410.64|4410.24|4411.64|4411.24|4396.39|4395.99|52329
1633613700000|2021-10-07 13:35:00|4411.39|4410.99|4412.39|4411.99|4415.89|4415.49|4410.14|4409.74|39809
1633614000000|2021-10-07 13:40:00|4412.64|4412.24|4409.64|4409.24|4415.39|4414.99|4407.64|4407.24|31775
1633614300000|2021-10-07 13:45:00|4409.76|4409.36|4408.39|4407.99|4412.64|4412.24|4405.89|4405.49|28385
1633614600000|2021-10-07 13:50:00|4408.64|4408.24|4414.14|4413.74|4417.39|4416.99|4408.39|4407.99|26466
1633614900000|2021-10-07 13:55:00|4414.39|4413.99|4420.89|4420.49|4420.89|4420.49|4413.14|4412.74|21797
1633615200000|2021-10-07 14:00:00|4421.14|4420.74|4425.89|4425.49|4426.14|4425.74|4419.39|4418.99|37169
1633615500000|2021-10-07 14:05:00|4426.14|4425.74|4424.14|4423.74|4426.64|4426.24|4421.64|4421.24|20113
1633615800000|2021-10-07 14:10:00|4424.19|4423.79|4426.69|4426.29|4427.69|4427.29|4423.94|4423.54|18235
1633616100000|2021-10-07 14:15:00|4426.94|4426.54|4427.94|4427.54|4429.94|4429.54|4425.94|4425.54|25694
1633616400000|2021-10-07 14:20:00|4428.19|4427.79|4426.94|4426.54|4430.94|4430.54|4426.69|4426.29|21982
1633616700000|2021-10-07 14:25:00|4427.19|4426.79|4428.19|4427.79|4428.94|4428.54|4425.69|4425.29|13595
1633617000000|2021-10-07 14:30:00|4428.44|4428.04|4429.69|4429.29|4430.19|4429.79|4426.44|4426.04|17115
1633617300000|2021-10-07 14:35:00|4429.44|4429.04|4423.19|4422.79|4430.19|4429.79|4422.69|4422.29|18176
1633617600000|2021-10-07 14:40:00|4423.44|4423.04|4425.44|4425.04|4426.94|4426.54|4423.44|4423.04|13476
1633617900000|2021-10-07 14:45:00|4425.19|4424.79|4427.44|4427.04|4427.44|4427.04|4424.44|4424.04|11361
1633618200000|2021-10-07 14:50:00|4427.19|4426.79|4428.19|4427.79|4428.94|4428.54|4426.94|4426.54|8662
1633618500000|2021-10-07 14:55:00|4428.44|4428.04|4427.69|4427.29|4428.94|4428.54|4427.19|4426.79|12045
1633618800000|2021-10-07 15:00:00|4427.94|4427.54|4427.69|4427.29|4428.44|4428.04|4425.69|4425.29|13631
1633619100000|2021-10-07 15:05:00|4427.44|4427.04|4425.19|4424.79|4427.94|4427.54|4424.69|4424.29|8266
1633619400000|2021-10-07 15:10:00|4425.44|4425.04|4423.94|4423.54|4425.69|4425.29|4422.94|4422.54|10035
1633619700000|2021-10-07 15:15:00|4424.19|4423.79|4420.94|4420.54|4424.44|4424.04|4419.19|4418.79|14232
1633620000000|2021-10-07 15:20:00|4420.69|4420.29|4422.19|4421.79|4423.44|4423.04|4420.69|4420.29|9380
1633620300000|2021-10-07 15:25:00|4421.94|4421.54|4422.94|4422.54|4424.19|4423.79|4420.94|4420.54|8368
1633620600000|2021-10-07 15:30:00|4423.19|4422.79|4424.19|4423.79|4424.44|4424.04|4422.19|4421.79|7954
1633620900000|2021-10-07 15:35:00|4423.94|4423.54|4425.19|4424.79|4425.69|4425.29|4423.94|4423.54|10487
1633621200000|2021-10-07 15:40:00|4425.44|4425.04|4426.69|4426.29|4427.19|4426.79|4424.69|4424.29|8681
1633621500000|2021-10-07 15:45:00|4426.94|4426.54|4426.44|4426.04|4427.19|4426.79|4426.19|4425.79|6207
1633621800000|2021-10-07 15:50:00|4426.69|4426.29|4426.44|4426.04|4426.94|4426.54|4424.44|4424.04|5530
1633622100000|2021-10-07 15:55:00|4426.69|4426.29|4428.19|4427.79|4428.44|4428.04|4426.69|4426.29|6303
1633622400000|2021-10-07 16:00:00|4427.94|4427.54|4427.69|4427.29|4429.94|4429.54|4427.44|4427.04|8213
1633622700000|2021-10-07 16:05:00|4427.81|4427.41|4426.19|4425.79|4428.19|4427.79|4424.94|4424.54|6846
1633623000000|2021-10-07 16:10:00|4425.94|4425.54|4424.19|4423.79|4425.94|4425.54|4422.69|4422.29|7410
1633623300000|2021-10-07 16:15:00|4423.94|4423.54|4425.19|4424.79|4425.19|4424.79|4422.19|4421.79|7541
1633623600000|2021-10-07 16:20:00|4424.94|4424.54|4425.69|4425.29|4426.44|4426.04|4423.94|4423.54|5151
1633623900000|2021-10-07 16:25:00|4425.44|4425.04|4424.44|4424.04|4426.19|4425.79|4424.19|4423.79|4083
1633624200000|2021-10-07 16:30:00|4424.69|4424.29|4425.69|4425.29|4426.44|4426.04|4424.69|4424.29|5086
1633624500000|2021-10-07 16:35:00|4425.44|4425.04|4427.19|4426.79|4427.19|4426.79|4425.44|4425.04|4842
1633624800000|2021-10-07 16:40:00|4426.94|4426.54|4424.09|4423.69|4426.94|4426.54|4422.84|4422.44|12618
1633625100000|2021-10-07 16:45:00|4424.34|4423.94|4422.34|4421.94|4424.59|4424.19|4421.34|4420.94|7464
1633625400000|2021-10-07 16:50:00|4422.59|4422.19|4423.34|4422.94|4423.59|4423.19|4421.09|4420.69|6728
1633625700000|2021-10-07 16:55:00|4423.59|4423.19|4425.59|4425.19|4425.84|4425.44|4423.34|4422.94|7169
1633626000000|2021-10-07 17:00:00|4425.34|4424.94|4424.09|4423.69|4425.34|4424.94|4423.09|4422.69|8599
1633626300000|2021-10-07 17:05:00|4423.59|4423.19|4423.09|4422.69|4424.34|4423.94|4421.59|4421.19|7208
1633626600000|2021-10-07 17:10:00|4422.84|4422.44|4423.34|4422.94|4423.59|4423.19|4422.34|4421.94|3777
1633626900000|2021-10-07 17:15:00|4423.09|4422.69|4424.09|4423.69|4424.34|4423.94|4423.09|4422.69|4024
1633627200000|2021-10-07 17:20:00|4423.84|4423.44|4424.34|4423.94|4424.34|4423.94|4422.34|4421.94|4219
1633627500000|2021-10-07 17:25:00|4424.21|4423.81|4426.09|4425.69|4426.09|4425.69|4423.34|4422.94|4939
1633627800000|2021-10-07 17:30:00|4425.84|4425.44|4424.34|4423.94|4426.09|4425.69|4423.34|4422.94|8444
1633628100000|2021-10-07 17:35:00|4424.09|4423.69|4423.09|4422.69|4425.34|4424.94|4422.59|4422.19|5913
1633628400000|2021-10-07 17:40:00|4422.84|4422.44|4423.59|4423.19|4423.84|4423.44|4422.84|4422.44|4027
1633628700000|2021-10-07 17:45:00|4423.84|4423.44|4421.09|4420.69|4423.84|4423.44|4421.09|4420.69|4805
1633629000000|2021-10-07 17:50:00|4420.84|4420.44|4421.09|4420.69|4421.34|4420.94|4419.09|4418.69|6716
1633629300000|2021-10-07 17:55:00|4421.34|4420.94|4419.59|4419.19|4422.09|4421.69|4418.84|4418.44|7616
1633629600000|2021-10-07 18:00:00|4419.34|4418.94|4414.84|4414.44|4420.09|4419.69|4413.09|4412.69|16268
1633629900000|2021-10-07 18:05:00|4415.09|4414.69|4415.84|4415.44|4417.34|4416.94|4414.59|4414.19|11796
1633630200000|2021-10-07 18:10:00|4415.59|4415.19|4416.59|4416.19|4417.09|4416.69|4414.34|4413.94|7290
1633630500000|2021-10-07 18:15:00|4416.84|4416.44|4416.09|4415.69|4417.34|4416.94|4415.59|4415.19|5172
1633630800000|2021-10-07 18:20:00|4415.84|4415.44|4414.09|4413.69|4417.34|4416.94|4414.09|4413.69|7920
1633631100000|2021-10-07 18:25:00|4413.96|4413.56|4413.34|4412.94|4414.59|4414.19|4412.34|4411.94|8777
1633631400000|2021-10-07 18:30:00|4413.59|4413.19|4413.09|4412.69|4414.59|4414.19|4411.34|4410.94|8323
1633631700000|2021-10-07 18:35:00|4412.84|4412.44|4411.34|4410.94|4413.59|4413.19|4410.59|4410.19|10860
1633632000000|2021-10-07 18:40:00|4411.09|4410.69|4408.09|4407.69|4411.34|4410.94|4407.59|4407.19|10979
1633632300000|2021-10-07 18:45:00|4407.84|4407.44|4408.34|4407.94|4408.84|4408.44|4406.84|4406.44|8161
1633632600000|2021-10-07 18:50:00|4408.09|4407.69|4406.34|4405.94|4408.34|4407.94|4404.09|4403.69|11387
1633632900000|2021-10-07 18:55:00|4405.59|4405.19|4405.34|4404.94|4408.59|4408.19|4405.09|4404.69|11921
1633633200000|2021-10-07 19:00:00|4405.09|4404.69|4406.09|4405.69|4407.09|4406.69|4402.59|4402.19|15058
1633633500000|2021-10-07 19:05:00|4406.84|4406.44|4410.09|4409.69|4410.09|4409.69|4406.59|4406.19|15495
1633633800000|2021-10-07 19:10:00|4409.84|4409.44|4412.34|4411.94|4412.59|4412.19|4407.84|4407.44|11247
1633634100000|2021-10-07 19:15:00|4412.09|4411.69|4413.09|4412.69|4414.09|4413.69|4410.84|4410.44|10529
1633634400000|2021-10-07 19:20:00|4413.17|4412.77|4411.17|4410.77|4413.92|4413.52|4411.17|4410.77|8441
1633634700000|2021-10-07 19:25:00|4411.42|4411.02|4409.92|4409.52|4411.42|4411.02|4407.67|4407.27|10089
1633635000000|2021-10-07 19:30:00|4409.67|4409.27|4409.42|4409.02|4410.92|4410.52|4408.17|4407.77|9009
1633635300000|2021-10-07 19:35:00|4409.79|4409.39|4405.67|4405.27|4409.92|4409.52|4405.67|4405.27|10944
1633635600000|2021-10-07 19:40:00|4406.17|4405.77|4400.92|4400.52|4407.92|4407.52|4400.92|4400.52|12599
1633635900000|2021-10-07 19:45:00|4401.17|4400.77|4405.17|4404.77|4405.29|4404.89|4399.92|4399.52|17317
1633636200000|2021-10-07 19:50:00|4404.67|4404.27|4402.42|4402.02|4404.92|4404.52|4397.42|4397.02|29597
1633636500000|2021-10-07 19:55:00|4402.17|4401.77|4400.42|4400.02|4402.17|4401.77|4395.92|4395.52|82544
1633636800000|2021-10-07 20:00:00|4400.45|4399.85|4402.45|4401.85|4403.2|4402.6|4399.45|4398.85|38405
1633637100000|2021-10-07 20:05:00|4402.2|4401.6|4400.2|4399.6|4402.95|4402.35|4399.95|4399.35|6967
1633637400000|2021-10-07 20:10:00|4400.45|4399.85|4400.45|4399.85|4402.2|4401.6|4400.2|4399.6|5679
1633637700000|2021-10-07 20:15:00|4400.2|4399.6|4401.95|4401.35|4402.2|4401.6|4399.95|4399.35|1594
1633638000000|2021-10-07 20:20:00|4401.7|4401.1|4401.45|4400.85|4402.45|4401.85|4401.45|4400.85|978
1633638300000|2021-10-07 20:25:00|4401.7|4401.1|4401.95|4401.35|4402.95|4402.35|4401.45|4400.85|827
1633638600000|2021-10-07 20:30:00|4402.2|4401.6|4402.95|4402.35|4402.95|4402.35|4401.7|4401.1|822
1633638900000|2021-10-07 20:35:00|4402.7|4402.1|4403.2|4402.6|4403.2|4402.6|4402.45|4401.85|833
1633639200000|2021-10-07 20:40:00|4402.95|4402.35|4402.95|4402.35|4404.2|4403.6|4402.95|4402.35|912
1633639500000|2021-10-07 20:45:00|4402.7|4402.1|4398.45|4397.85|4402.95|4402.35|4398.2|4397.6|1919
1633639800000|2021-10-07 20:50:00|4398.2|4397.6|4400.07|4399.47|4400.45|4399.85|4398.2|4397.6|1538
1633640100000|2021-10-07 20:55:00|4399.95|4399.35|4400.09|4398.59|4400.11|4399.47|4399.45|4398.59|1365
1633640400000|2021-10-07 21:00:00|4400.16|4398.66|4400.78|4399.28|4400.78|4399.28|4400.16|4398.66|1
1633640700000|2021-10-07 21:05:00|4400.75|4399.25|4401.18|4399.68|4401.29|4399.79|4400.75|4399.25|0
1633641000000|2021-10-07 21:10:00|4401.15|4399.65|4401.07|4399.57|4401.29|4399.79|4401.07|4399.57|0
1633641300000|2021-10-07 21:15:00|4401.04|4399.54|4400.64|4399.14|4401.15|4399.65|4400.6|4399.1|0
1633641600000|2021-10-07 21:20:00|4400.75|4399.25|4401.07|4399.57|4401.32|4399.82|4400.67|4399.17|0
1633641900000|2021-10-07 21:25:00|4400.82|4399.32|4400.89|4399.39|4400.93|4399.43|4400.82|4399.32|0
1633642200000|2021-10-07 21:30:00|4400.78|4399.28|4401|4399.5|4401|4399.5|4400.78|4399.28|0
1633642500000|2021-10-07 21:35:00|4401.04|4399.54|4401.15|4399.65|4401.15|4399.65|4401.04|4399.54|0
1633643100000|2021-10-07 21:45:00|4401.07|4399.57|4400.96|4399.46|4401.07|4399.57|4400.96|4399.46|0
1633643400000|2021-10-07 21:50:00|4400.71|4399.21|4400.75|4399.25|4400.86|4399.36|4400.45|4398.95|0
1633643700000|2021-10-07 21:55:00|4400.78|4399.28|4400.93|4399.43|4400.93|4399.43|4400.64|4399.14|0
1633644000000|2021-10-07 22:00:00|4400.78|4399.28|4402.7|4402.1|4402.95|4402.35|4399.32|4398.72|1338
1633644300000|2021-10-07 22:05:00|4402.82|4402.22|4403.2|4402.6|4403.7|4403.1|4401.95|4401.35|702
1633644600000|2021-10-07 22:10:00|4403.45|4402.85|4402.32|4401.72|4403.7|4403.1|4401.82|4401.22|437
1633644900000|2021-10-07 22:15:00|4402.2|4401.6|4401.95|4401.35|4402.45|4401.85|4400.45|4399.85|455
1633645200000|2021-10-07 22:20:00|4402.2|4401.6|4401.95|4401.35|4402.7|4402.1|4401.07|4400.47|302
1633645500000|2021-10-07 22:25:00|4402.07|4401.47|4402.2|4401.6|4402.7|4402.1|4401.45|4400.85|200
1633645800000|2021-10-07 22:30:00|4401.95|4401.35|4401.2|4400.6|4402.45|4401.85|4400.95|4400.35|374
1633646100000|2021-10-07 22:35:00|4401.07|4400.47|4402.45|4401.85|4402.7|4402.1|4400.95|4400.35|392
1633646400000|2021-10-07 22:40:00|4402.57|4401.97|4402.07|4401.47|4402.95|4402.35|4401.95|4401.35|265
1633646700000|2021-10-07 22:45:00|4401.95|4401.35|4403.7|4403.1|4403.7|4403.1|4401.7|4401.1|560
1633647000000|2021-10-07 22:50:00|4403.82|4403.22|4403.45|4402.85|4404.95|4404.35|4403.2|4402.6|500
1633647300000|2021-10-07 22:55:00|4403.57|4402.97|4405.2|4404.6|4405.45|4404.85|4403.45|4402.85|699
1633647600000|2021-10-07 23:00:00|4405.45|4404.85|4406.45|4405.85|4407.2|4406.6|4405.45|4404.85|967
1633647900000|2021-10-07 23:05:00|4406.7|4406.1|4406.45|4405.85|4407.45|4406.85|4405.95|4405.35|559
1633648200000|2021-10-07 23:10:00|4406.32|4405.72|4405.7|4405.1|4406.7|4406.1|4404.95|4404.35|423
1633648500000|2021-10-07 23:15:00|4405.45|4404.85|4404.45|4403.85|4405.45|4404.85|4403.95|4403.35|327
1633648800000|2021-10-07 23:20:00|4404.2|4403.6|4404.32|4403.72|4404.7|4404.1|4403.7|4403.1|330
1633649100000|2021-10-07 23:25:00|4404.2|4403.6|4405.7|4405.1|4405.95|4405.35|4404.2|4403.6|256
1633649400000|2021-10-07 23:30:00|4405.95|4405.35|4404.7|4404.1|4405.95|4405.35|4403.95|4403.35|401
1633649700000|2021-10-07 23:35:00|4404.82|4404.22|4404.7|4404.1|4405.7|4405.1|4404.7|4404.1|264
1633650000000|2021-10-07 23:40:00|4404.95|4404.35|4404.7|4404.1|4405.2|4404.6|4404.32|4403.72|437
1633650300000|2021-10-07 23:45:00|4404.82|4404.22|4407.2|4406.6|4407.45|4406.85|4404.07|4403.47|1100
1633650600000|2021-10-07 23:50:00|4406.95|4406.35|4409.45|4408.85|4409.7|4409.1|4406.95|4406.35|1684
1633650900000|2021-10-07 23:55:00|4409.57|4408.97|4409.7|4409.1|4410.45|4409.85|4409.2|4408.6|1019
1633651200000|2021-10-08 00:00:00|4409.45|4408.85|4406.7|4406.1|4409.7|4409.1|4406.2|4405.6|2579
1633651500000|2021-10-08 00:05:00|4406.45|4405.85|4402.7|4402.1|4407.45|4406.85|4402.45|4401.85|1743
1633651800000|2021-10-08 00:10:00|4402.95|4402.35|4399.95|4399.35|4403.2|4402.6|4399.7|4399.1|1984
1633652100000|2021-10-08 00:15:00|4400.2|4399.6|4398.45|4397.85|4401.95|4401.35|4396.7|4396.1|2498
1633652400000|2021-10-08 00:20:00|4398.32|4397.72|4399.7|4399.1|4399.7|4399.1|4396.7|4396.1|1660
1633652700000|2021-10-08 00:25:00|4399.82|4399.22|4401.45|4400.85|4403.7|4403.1|4398.95|4398.35|1905
1633653000000|2021-10-08 00:30:00|4401.2|4400.6|4400.7|4400.1|4403.2|4402.6|4399.95|4399.35|1489
1633653300000|2021-10-08 00:35:00|4400.45|4399.85|4403.45|4402.85|4403.7|4403.1|4398.2|4397.6|1803
1633653600000|2021-10-08 00:40:00|4403.57|4402.97|4405.2|4404.6|4407.2|4406.6|4403.45|4402.85|1992
1633653900000|2021-10-08 00:45:00|4404.95|4404.35|4406.2|4405.6|4406.82|4406.22|4404.7|4404.1|724
1633654200000|2021-10-08 00:50:00|4406.45|4405.85|4406.7|4406.1|4407.45|4406.85|4405.7|4405.1|644
1633654500000|2021-10-08 00:55:00|4406.45|4405.85|4407.7|4407.1|4408.2|4407.6|4406.2|4405.6|853
1633654800000|2021-10-08 01:00:00|4407.45|4406.85|4406.95|4406.35|4408.45|4407.85|4406.95|4406.35|1050
1633655100000|2021-10-08 01:05:00|4407.2|4406.6|4406.95|4406.35|4407.95|4407.35|4405.7|4405.1|913
1633655400000|2021-10-08 01:10:00|4407.07|4406.47|4407.7|4407.1|4408.45|4407.85|4406.2|4405.6|773
1633655700000|2021-10-08 01:15:00|4407.45|4406.85|4407.45|4406.85|4410.07|4409.47|4405.7|4405.1|1612
1633656000000|2021-10-08 01:20:00|4407.7|4407.1|4406.45|4405.85|4408.45|4407.85|4405.95|4405.35|766
1633656300000|2021-10-08 01:25:00|4406.57|4405.97|4407.2|4406.6|4407.45|4406.85|4405.95|4405.35|710
1633656600000|2021-10-08 01:30:00|4407.45|4406.85|4407.95|4407.35|4409.45|4408.85|4406.2|4405.6|1314
1633656900000|2021-10-08 01:35:00|4407.7|4407.1|4409.45|4408.85|4409.45|4408.85|4406.45|4405.85|1080
1633657200000|2021-10-08 01:40:00|4409.2|4408.6|4409.82|4409.22|4410.2|4409.6|4408.2|4407.6|922
1633657500000|2021-10-08 01:45:00|4409.95|4409.35|4409.45|4408.85|4412.45|4411.85|4409.2|4408.6|1676
1633657800000|2021-10-08 01:50:00|4409.7|4409.1|4408.7|4408.1|4410.2|4409.6|4407.95|4407.35|741
1633658100000|2021-10-08 01:55:00|4408.95|4408.35|4407.95|4407.35|4409.07|4408.47|4406.95|4406.35|850
1633658400000|2021-10-08 02:00:00|4407.82|4407.22|4408.2|4407.6|4409.7|4409.1|4407.7|4407.1|482
1633658700000|2021-10-08 02:05:00|4407.95|4407.35|4409.2|4408.6|4409.45|4408.85|4407.7|4407.1|347
1633659000000|2021-10-08 02:10:00|4409.32|4408.72|4409.45|4408.85|4410.2|4409.6|4408.45|4407.85|515
1633659300000|2021-10-08 02:15:00|4409.2|4408.6|4407.95|4407.35|4410.2|4409.6|4407.95|4407.35|592
1633659600000|2021-10-08 02:20:00|4408.2|4407.6|4406.7|4406.1|4408.45|4407.85|4406.45|4405.85|640
1633659900000|2021-10-08 02:25:00|4406.95|4406.35|4409.2|4408.6|4409.2|4408.6|4406.07|4405.47|698
1633660200000|2021-10-08 02:30:00|4409.45|4408.85|4409.45|4408.85|4410.2|4409.6|4408.7|4408.1|872
1633660500000|2021-10-08 02:35:00|4409.7|4409.1|4408.45|4407.85|4410.32|4409.72|4408.45|4407.85|593
1633660800000|2021-10-08 02:40:00|4408.7|4408.1|4407.7|4407.1|4409.45|4408.85|4407.45|4406.85|436
1633661100000|2021-10-08 02:45:00|4407.95|4407.35|4407.45|4406.85|4408.45|4407.85|4407.2|4406.6|325
1633661400000|2021-10-08 02:50:00|4407.7|4407.1|4407.95|4407.35|4408.45|4407.85|4407.45|4406.85|231
1633661700000|2021-10-08 02:55:00|4408.2|4407.6|4408.45|4407.85|4408.95|4408.35|4407.45|4406.85|342
1633662000000|2021-10-08 03:00:00|4408.57|4407.97|4407.7|4407.1|4408.82|4408.22|4407.2|4406.6|418
1633662300000|2021-10-08 03:05:00|4407.57|4406.97|4407.95|4407.35|4408.45|4407.85|4407.45|4406.85|312
1633662600000|2021-10-08 03:10:00|4407.7|4407.1|4408.07|4407.47|4408.2|4407.6|4406.95|4406.35|429
1633662900000|2021-10-08 03:15:00|4407.95|4407.35|4404.95|4404.35|4408.7|4408.1|4404.45|4403.85|1235
1633663200000|2021-10-08 03:20:00|4405.2|4404.6|4402.45|4401.85|4405.2|4404.6|4401.7|4401.1|1080
1633663500000|2021-10-08 03:25:00|4402.7|4402.1|4401.95|4401.35|4403.07|4402.47|4401.2|4400.6|911
1633663800000|2021-10-08 03:30:00|4402.45|4401.85|4402.95|4402.35|4403.95|4403.35|4402.2|4401.6|642
1633664100000|2021-10-08 03:35:00|4403.2|4402.6|4403.2|4402.6|4403.95|4403.35|4402.7|4402.1|382
1633664400000|2021-10-08 03:40:00|4403.45|4402.85|4403.2|4402.6|4403.45|4402.85|4402.7|4402.1|341
1633664700000|2021-10-08 03:45:00|4403.32|4402.72|4401.7|4401.1|4403.45|4402.85|4401.45|4400.85|533
1633665000000|2021-10-08 03:50:00|4401.95|4401.35|4401.2|4400.6|4402.7|4402.1|4400.95|4400.35|496
1633665300000|2021-10-08 03:55:00|4401.07|4400.47|4401.7|4401.1|4401.95|4401.35|4400.45|4399.85|628
1633665600000|2021-10-08 04:00:00|4401.82|4401.22|4400.7|4400.1|4401.95|4401.35|4400.2|4399.6|465
1633665900000|2021-10-08 04:05:00|4400.45|4399.85|4401.7|4401.1|4401.7|4401.1|4400.45|4399.85|505
1633666200000|2021-10-08 04:10:00|4401.95|4401.35|4401.95|4401.35|4402.2|4401.6|4401.07|4400.47|629
1633666500000|2021-10-08 04:15:00|4401.7|4401.1|4402.2|4401.6|4402.45|4401.85|4401.7|4401.1|257
1633666800000|2021-10-08 04:20:00|4402.07|4401.47|4402.2|4401.6|4402.2|4401.6|4401.7|4401.1|142
1633667100000|2021-10-08 04:25:00|4401.95|4401.35|4401.7|4401.1|4402.7|4402.1|4401.45|4400.85|631
1633667400000|2021-10-08 04:30:00|4401.95|4401.35|4403.2|4402.6|4403.7|4403.1|4401.7|4401.1|718
1633667700000|2021-10-08 04:35:00|4403.32|4402.72|4402.45|4401.85|4403.7|4403.1|4402.2|4401.6|292
1633668000000|2021-10-08 04:40:00|4402.2|4401.6|4402.95|4402.35|4403.2|4402.6|4401.95|4401.35|265
1633668300000|2021-10-08 04:45:00|4403.07|4402.47|4402.45|4401.85|4403.45|4402.85|4402.45|4401.85|350
1633668600000|2021-10-08 04:50:00|4401.95|4401.35|4401.7|4401.1|4402.2|4401.6|4401.45|4400.85|264
1633668900000|2021-10-08 04:55:00|4401.45|4400.85|4400.45|4399.85|4401.57|4400.97|4399.95|4399.35|666
1633669200000|2021-10-08 05:00:00|4400.32|4399.72|4402.45|4401.85|4402.7|4402.1|4400.2|4399.6|768
1633669500000|2021-10-08 05:05:00|4402.2|4401.6|4399.7|4399.1|4402.2|4401.6|4397.95|4397.35|1085
1633669800000|2021-10-08 05:10:00|4399.95|4399.35|4398.2|4397.6|4399.95|4399.35|4396.7|4396.1|947
1633670100000|2021-10-08 05:15:00|4398.07|4397.47|4398.95|4398.35|4398.95|4398.35|4396.95|4396.35|421
1633670400000|2021-10-08 05:20:00|4399.2|4398.6|4397.7|4397.1|4399.95|4399.35|4397.45|4396.85|696
1633670700000|2021-10-08 05:25:00|4397.95|4397.35|4397.45|4396.85|4398.45|4397.85|4396.7|4396.1|435
1633671000000|2021-10-08 05:30:00|4397.2|4396.6|4397.95|4397.35|4399.2|4398.6|4396.82|4396.22|652
1633671300000|2021-10-08 05:35:00|4397.7|4397.1|4398.2|4397.6|4398.45|4397.85|4396.82|4396.22|485
1633671600000|2021-10-08 05:40:00|4398.45|4397.85|4400.45|4399.85|4402.07|4401.47|4398.32|4397.72|1151
1633671900000|2021-10-08 05:45:00|4400.7|4400.1|4401.7|4401.1|4402.32|4401.72|4399.2|4398.6|713
1633672200000|2021-10-08 05:50:00|4401.57|4400.97|4399.45|4398.85|4401.95|4401.35|4399.45|4398.85|461
1633672500000|2021-10-08 05:55:00|4399.7|4399.1|4397.7|4397.1|4401.45|4400.85|4397.45|4396.85|701
1633672800000|2021-10-08 06:00:00|4397.95|4397.35|4398.45|4397.85|4400.95|4400.35|4397.7|4397.1|1272
1633673100000|2021-10-08 06:05:00|4398.57|4397.97|4399.2|4398.6|4401.2|4400.6|4398.57|4397.97|859
1633673400000|2021-10-08 06:10:00|4399.07|4398.47|4400.57|4399.97|4401.7|4401.1|4396.7|4396.1|2094
1633673700000|2021-10-08 06:15:00|4400.7|4400.1|4400.7|4400.1|4401.57|4400.97|4400.45|4399.85|764
1633674000000|2021-10-08 06:20:00|4400.82|4400.22|4400.82|4400.22|4400.95|4400.35|4399.45|4398.85|536
1633674300000|2021-10-08 06:25:00|4400.7|4400.1|4401.45|4400.85|4401.45|4400.85|4399.45|4398.85|523
1633674600000|2021-10-08 06:30:00|4401.2|4400.6|4402.45|4401.85|4403.45|4402.85|4401.2|4400.6|819
1633674900000|2021-10-08 06:35:00|4402.95|4402.35|4401.2|4400.6|4402.95|4402.35|4399.95|4399.35|548
1633675200000|2021-10-08 06:40:00|4400.95|4400.35|4402.45|4401.85|4402.7|4402.1|4400.45|4399.85|401
1633675500000|2021-10-08 06:45:00|4402.32|4401.72|4401.95|4401.35|4403.45|4402.85|4401.7|4401.1|570
1633675800000|2021-10-08 06:50:00|4401.7|4401.1|4401.95|4401.35|4402.45|4401.85|4401.2|4400.6|306
1633676100000|2021-10-08 06:55:00|4401.7|4401.1|4402.45|4401.85|4402.45|4401.85|4400.7|4400.1|553
1633676400000|2021-10-08 07:00:00|4402.82|4402.22|4405.95|4405.35|4406.7|4406.1|4402.7|4402.1|3243
1633676700000|2021-10-08 07:05:00|4405.82|4405.22|4408.95|4408.35|4410.7|4410.1|4404.95|4404.35|3678
1633677000000|2021-10-08 07:10:00|4409.07|4408.47|4406.7|4406.1|4410.2|4409.6|4406.45|4405.85|1634
1633677300000|2021-10-08 07:15:00|4406.45|4405.85|4402.45|4401.85|4406.95|4406.35|4400.95|4400.35|2203
1633677600000|2021-10-08 07:20:00|4402.7|4402.1|4401.95|4401.35|4402.7|4402.1|4399.95|4399.35|2012
1633677900000|2021-10-08 07:25:00|4401.7|4401.1|4400.45|4399.85|4404.45|4403.85|4400.2|4399.6|2172
1633678200000|2021-10-08 07:30:00|4400.57|4399.97|4397.7|4397.1|4400.57|4399.97|4396.7|4396.1|3593
1633678500000|2021-10-08 07:35:00|4397.82|4397.22|4400.2|4399.6|4400.32|4399.72|4396.7|4396.1|3209
1633678800000|2021-10-08 07:40:00|4400.45|4399.85|4401.32|4400.72|4401.95|4401.35|4399.32|4398.72|1710
1633679100000|2021-10-08 07:45:00|4401.2|4400.6|4401.95|4401.35|4402.95|4402.35|4401.2|4400.6|1569
1633679400000|2021-10-08 07:50:00|4401.7|4401.1|4400.7|4400.1|4403.45|4402.85|4400.7|4400.1|1718
1633679700000|2021-10-08 07:55:00|4400.95|4400.35|4400.7|4400.1|4401.45|4400.85|4399.95|4399.35|674
1633680000000|2021-10-08 08:00:00|4400.95|4400.35|4399.45|4398.85|4402.2|4401.6|4399.45|4398.85|1306
1633680300000|2021-10-08 08:05:00|4399.57|4398.97|4400.45|4399.85|4402.7|4402.1|4399.45|4398.85|1177
1633680600000|2021-10-08 08:10:00|4400.7|4400.1|4397.95|4397.35|4400.95|4400.35|4397.95|4397.35|1602
1633680900000|2021-10-08 08:15:00|4398.2|4397.6|4398.45|4397.85|4398.95|4398.35|4397.45|4396.85|1377
1633681200000|2021-10-08 08:20:00|4398.7|4398.1|4399.95|4399.35|4400.95|4400.35|4397.7|4397.1|1188
1633681500000|2021-10-08 08:25:00|4399.7|4399.1|4399.95|4399.35|4399.95|4399.35|4397.7|4397.1|912
1633681800000|2021-10-08 08:30:00|4399.82|4399.22|4398.2|4397.6|4400.2|4399.6|4398.2|4397.6|839
1633682100000|2021-10-08 08:35:00|4397.7|4397.1|4397.45|4396.85|4398.2|4397.6|4396.7|4396.1|2163
1633682400000|2021-10-08 08:40:00|4397.7|4397.1|4397.95|4397.35|4398.2|4397.6|4397.45|4396.85|661
1633682700000|2021-10-08 08:45:00|4398.07|4397.47|4398.95|4398.35|4400.2|4399.6|4397.7|4397.1|1860
1633683000000|2021-10-08 08:50:00|4398.82|4398.22|4393.45|4392.85|4398.95|4398.35|4391.7|4391.1|10943
1633683300000|2021-10-08 08:55:00|4393.2|4392.6|4392.95|4392.35|4394.2|4393.6|4392.57|4391.97|1475
1633683600000|2021-10-08 09:00:00|4393.2|4392.6|4392.95|4392.35|4395.07|4394.47|4391.7|4391.1|2326
1633683900000|2021-10-08 09:05:00|4392.7|4392.1|4392.2|4391.6|4393.57|4392.97|4391.7|4391.1|1618
1633684200000|2021-10-08 09:10:00|4392.07|4391.47|4391.7|4391.1|4392.07|4391.47|4391.7|4391.1|2062
1633684500000|2021-10-08 09:15:00|4391.95|4391.35|4391.95|4391.35|4392.45|4391.85|4391.7|4391.1|1661
1633684800000|2021-10-08 09:20:00|4392.2|4391.6|4392.07|4391.47|4392.7|4392.1|4391.95|4391.35|967
1633685100000|2021-10-08 09:25:00|4391.95|4391.35|4393.7|4393.1|4393.95|4393.35|4391.95|4391.35|1261
1633685400000|2021-10-08 09:30:00|4393.45|4392.85|4393.7|4393.1|4394.45|4393.85|4392.95|4392.35|1093
1633685700000|2021-10-08 09:35:00|4393.95|4393.35|4394.95|4394.35|4395.95|4395.35|4393.95|4393.35|1444
1633686000000|2021-10-08 09:40:00|4394.7|4394.1|4397.2|4396.6|4397.7|4397.1|4394.7|4394.1|1672
1633686300000|2021-10-08 09:45:00|4396.95|4396.35|4395.82|4395.22|4396.95|4396.35|4395.7|4395.1|1197
1633686600000|2021-10-08 09:50:00|4395.7|4395.1|4397.45|4396.85|4397.57|4396.97|4395.7|4395.1|1211
1633686900000|2021-10-08 09:55:00|4397.57|4396.97|4399.7|4399.1|4400.2|4399.6|4397.2|4396.6|1983
1633687200000|2021-10-08 10:00:00|4399.57|4398.97|4400.45|4399.85|4400.95|4400.35|4398.95|4398.35|1451
1633687500000|2021-10-08 10:05:00|4400.7|4400.1|4399.95|4399.35|4400.7|4400.1|4399.45|4398.85|1075
1633687800000|2021-10-08 10:10:00|4400.2|4399.6|4400.7|4400.1|4401.2|4400.6|4399.95|4399.35|1771
1633688100000|2021-10-08 10:15:00|4400.45|4399.85|4401.2|4400.6|4401.2|4400.6|4400.2|4399.6|1111
1633688400000|2021-10-08 10:20:00|4400.95|4400.35|4399.95|4399.35|4401.2|4400.6|4398.7|4398.1|1000
1633688700000|2021-10-08 10:25:00|4399.7|4399.1|4402.95|4402.35|4403.2|4402.6|4399.45|4398.85|1194
1633689000000|2021-10-08 10:30:00|4402.7|4402.1|4403.7|4403.1|4404.45|4403.85|4401.95|4401.35|1359
1633689300000|2021-10-08 10:35:00|4403.82|4403.22|4403.45|4402.85|4403.95|4403.35|4402.2|4401.6|902
1633689600000|2021-10-08 10:40:00|4403.2|4402.6|4402.95|4402.35|4403.45|4402.85|4402.45|4401.85|659
1633689900000|2021-10-08 10:45:00|4403.07|4402.47|4402.2|4401.6|4403.2|4402.6|4401.2|4400.6|867
1633690200000|2021-10-08 10:50:00|4402.45|4401.85|4401.7|4401.1|4402.45|4401.85|4401.2|4400.6|725
1633690500000|2021-10-08 10:55:00|4401.95|4401.35|4399.95|4399.35|4401.95|4401.35|4399.7|4399.1|1333
1633690800000|2021-10-08 11:00:00|4400.2|4399.6|4402.95|4402.35|4403.45|4402.85|4400.2|4399.6|2115
1633691100000|2021-10-08 11:05:00|4403.2|4402.6|4404.2|4403.6|4404.7|4404.1|4402.45|4401.85|1311
1633691400000|2021-10-08 11:10:00|4403.7|4403.1|4403.7|4403.1|4404.2|4403.6|4403.2|4402.6|777
1633691700000|2021-10-08 11:15:00|4403.95|4403.35|4404.45|4403.85|4404.95|4404.35|4403.2|4402.6|1116
1633692000000|2021-10-08 11:20:00|4404.57|4403.97|4405.7|4405.1|4405.7|4405.1|4403.7|4403.1|1960
1633692300000|2021-10-08 11:25:00|4405.45|4404.85|4405.45|4404.85|4405.7|4405.1|4404.7|4404.1|1009
1633692600000|2021-10-08 11:30:00|4405.57|4404.97|4402.95|4402.35|4405.95|4405.35|4402.95|4402.35|1182
1633692900000|2021-10-08 11:35:00|4403.2|4402.6|4402.95|4402.35|4403.45|4402.85|4402.7|4402.1|964
1633693200000|2021-10-08 11:40:00|4402.7|4402.1|4403.2|4402.6|4404.2|4403.6|4402.7|4402.1|1003
1633693500000|2021-10-08 11:45:00|4403.32|4402.72|4403.95|4403.35|4404.2|4403.6|4402.7|4402.1|719
1633693800000|2021-10-08 11:50:00|4404.2|4403.6|4403.45|4402.85|4404.45|4403.85|4403.2|4402.6|1530
1633694100000|2021-10-08 11:55:00|4403.2|4402.6|4403.45|4402.85|4404.45|4403.85|4403.2|4402.6|1021
1633694400000|2021-10-08 12:00:00|4403.32|4402.72|4402.7|4402.1|4403.95|4403.35|4402.7|4402.1|2206
1633694700000|2021-10-08 12:05:00|4402.45|4401.85|4403.2|4402.6|4403.7|4403.1|4402.45|4401.85|2383
1633695000000|2021-10-08 12:10:00|4402.95|4402.35|4403.7|4403.1|4403.95|4403.35|4402.45|4401.85|2198
1633695300000|2021-10-08 12:15:00|4404.45|4403.85|4404.45|4403.85|4404.45|4403.85|4403.2|4402.6|1791
1633695600000|2021-10-08 12:20:00|4404.7|4404.1|4409.07|4408.47|4409.07|4408.47|4404.7|4404.1|3482
1633695900000|2021-10-08 12:25:00|4409.2|4408.6|4407.45|4406.85|4410.95|4410.35|4404.2|4403.6|4378
1633696200000|2021-10-08 12:30:00|4407.07|4406.47|4398.7|4398.1|4409.07|4408.47|4392.2|4391.6|32348
1633696500000|2021-10-08 12:35:00|4398.45|4397.85|4414.45|4413.85|4416.95|4416.35|4397.95|4397.35|23194
1633696800000|2021-10-08 12:40:00|4414.2|4413.6|4403.95|4403.35|4414.7|4414.1|4402.95|4402.35|16563
1633697100000|2021-10-08 12:45:00|4404.2|4403.6|4396.7|4396.1|4405.95|4405.35|4395.2|4394.6|15815
1633697400000|2021-10-08 12:50:00|4397.2|4396.6|4402.7|4402.1|4402.95|4402.35|4396.95|4396.35|8420
1633697700000|2021-10-08 12:55:00|4402.45|4401.85|4409.95|4409.35|4411.7|4411.1|4402.45|4401.85|12939
1633698000000|2021-10-08 13:00:00|4409.82|4409.22|4412.2|4411.6|4412.2|4411.6|4408.45|4407.85|8087
1633698300000|2021-10-08 13:05:00|4411.45|4410.85|4410.45|4409.85|4414.7|4414.1|4408.45|4407.85|8708
1633698600000|2021-10-08 13:10:00|4410.7|4410.1|4410.7|4410.1|4413.2|4412.6|4408.95|4408.35|5540
1633698900000|2021-10-08 13:15:00|4410.82|4410.22|4408.45|4407.85|4411.95|4411.35|4407.2|4406.6|8617
1633699200000|2021-10-08 13:20:00|4408.7|4408.1|4409.7|4409.1|4410.7|4410.1|4407.2|4406.6|3570
1633699500000|2021-10-08 13:25:00|4410.2|4409.6|4408.45|4407.85|4410.45|4409.85|4408.2|4407.6|4908
1633699800000|2021-10-08 13:30:00|4408.35|4407.95|4396.85|4396.45|4412.35|4411.95|4396.85|4396.45|44140
1633700100000|2021-10-08 13:35:00|4396.6|4396.2|4401.85|4401.45|4401.85|4401.45|4393.6|4393.2|34776
1633700400000|2021-10-08 13:40:00|4402.1|4401.7|4401.6|4401.2|4410.47|4410.07|4400.72|4400.32|31587
1633700700000|2021-10-08 13:45:00|4401.35|4400.95|4401.85|4401.45|4407.1|4406.7|4395.35|4394.95|30148
1633701000000|2021-10-08 13:50:00|4401.6|4401.2|4397.35|4396.95|4402.35|4401.95|4394.35|4393.95|26214
1633701300000|2021-10-08 13:55:00|4396.85|4396.45|4397.35|4396.95|4403.6|4403.2|4396.6|4396.2|18873
1633701600000|2021-10-08 14:00:00|4397.1|4396.7|4407.6|4407.2|4408.85|4408.45|4396.85|4396.45|22093
1633701900000|2021-10-08 14:05:00|4407.97|4407.57|4406.85|4406.45|4409.6|4409.2|4404.35|4403.95|16721
1633702200000|2021-10-08 14:10:00|4407.1|4406.7|4406.85|4406.45|4408.1|4407.7|4402.35|4401.95|19424
1633702500000|2021-10-08 14:15:00|4406.6|4406.2|4406.1|4405.7|4410.35|4409.95|4403.85|4403.45|14778
1633702800000|2021-10-08 14:20:00|4405.6|4405.2|4405.35|4404.95|4407.35|4406.95|4403.35|4402.95|12331
1633703100000|2021-10-08 14:25:00|4404.85|4404.45|4403.35|4402.95|4405.6|4405.2|4402.85|4402.45|13979
1633703400000|2021-10-08 14:30:00|4403.6|4403.2|4402.85|4402.45|4407.1|4406.7|4401.85|4401.45|14107
1633703700000|2021-10-08 14:35:00|4402.6|4402.2|4402.5|4402.1|4406.5|4406.1|4402|4401.6|10414
1633704000000|2021-10-08 14:40:00|4402.75|4402.35|4399|4398.6|4403.25|4402.85|4395|4394.6|24214
1633704300000|2021-10-08 14:45:00|4398.75|4398.35|4401.75|4401.35|4403.5|4403.1|4397.25|4396.85|13776
1633704600000|2021-10-08 14:50:00|4401.5|4401.1|4405|4404.6|4405.75|4405.35|4401|4400.6|15316
1633704900000|2021-10-08 14:55:00|4405.5|4405.1|4401.75|4401.35|4405.75|4405.35|4401.5|4401.1|9556
1633705200000|2021-10-08 15:00:00|4402|4401.6|4398.5|4398.1|4403.37|4402.97|4398.25|4397.85|11282
1633705500000|2021-10-08 15:05:00|4398.25|4397.85|4403.75|4403.35|4403.75|4403.35|4397.25|4396.85|15146
1633705800000|2021-10-08 15:10:00|4403.25|4402.85|4406.5|4406.1|4406.5|4406.1|4402.5|4402.1|12007
1633706100000|2021-10-08 15:15:00|4406.25|4405.85|4407.75|4407.35|4408.25|4407.85|4404.75|4404.35|11397
1633706400000|2021-10-08 15:20:00|4408|4407.6|4404.5|4404.1|4408.25|4407.85|4403.75|4403.35|10923
1633706700000|2021-10-08 15:25:00|4404.75|4404.35|4404.25|4403.85|4405.5|4405.1|4402|4401.6|11237
1633707000000|2021-10-08 15:30:00|4404.5|4404.1|4401|4400.6|4405.25|4404.85|4400.25|4399.85|8993
1633707300000|2021-10-08 15:35:00|4400.75|4400.35|4401.25|4400.85|4401.75|4401.35|4398.75|4398.35|10790
1633707600000|2021-10-08 15:40:00|4401|4400.6|4399.5|4399.1|4401|4400.6|4398.5|4398.1|7169
1633707900000|2021-10-08 15:45:00|4399.75|4399.35|4399|4398.6|4400.75|4400.35|4398|4397.6|6574
1633708200000|2021-10-08 15:50:00|4399.25|4398.85|4398.75|4398.35|4401|4400.6|4396.75|4396.35|8136
1633708500000|2021-10-08 15:55:00|4399|4398.6|4397.5|4397.1|4399.5|4399.1|4396.25|4395.85|6317
1633708800000|2021-10-08 16:00:00|4398|4397.6|4399|4398.6|4399.5|4399.1|4395.25|4394.85|10178
1633709100000|2021-10-08 16:05:00|4399.25|4398.85|4399.5|4399.1|4401|4400.6|4398.75|4398.35|5444
1633709400000|2021-10-08 16:10:00|4399.75|4399.35|4400.25|4399.85|4400.5|4400.1|4396.25|4395.85|7303
1633709700000|2021-10-08 16:15:00|4400|4399.6|4397.5|4397.1|4400|4399.6|4397|4396.6|7091
1633710000000|2021-10-08 16:20:00|4397.75|4397.35|4396.25|4395.85|4398.25|4397.85|4396|4395.6|6124
1633710300000|2021-10-08 16:25:00|4396|4395.6|4393|4392.6|4396.5|4396.1|4392.5|4392.1|15312
1633710600000|2021-10-08 16:30:00|4392.75|4392.35|4395|4394.6|4395.5|4395.1|4392.25|4391.85|13191
1633710900000|2021-10-08 16:35:00|4395.25|4394.85|4398.75|4398.35|4399|4398.6|4395|4394.6|11891
1633711200000|2021-10-08 16:40:00|4398.5|4398.1|4400|4399.6|4401|4400.6|4398.25|4397.85|12832
1633711500000|2021-10-08 16:45:00|4399.87|4399.47|4398.25|4397.85|4399.87|4399.47|4397.25|4396.85|6679
1633711800000|2021-10-08 16:50:00|4398|4397.6|4399.75|4399.35|4399.75|4399.35|4397.75|4397.35|6911
1633712100000|2021-10-08 16:55:00|4399.5|4399.1|4396.04|4395.64|4400.5|4400.1|4396.04|4395.64|9404
1633712400000|2021-10-08 17:00:00|4396.16|4395.76|4395.79|4395.39|4398.29|4397.89|4395.54|4395.14|8529
1633712700000|2021-10-08 17:05:00|4396.04|4395.64|4393.79|4393.39|4396.29|4395.89|4393.79|4393.39|7712
1633713000000|2021-10-08 17:10:00|4393.54|4393.14|4395.54|4395.14|4397.04|4396.64|4393.29|4392.89|5344
1633713300000|2021-10-08 17:15:00|4395.29|4394.89|4386.29|4385.89|4395.29|4394.89|4386.29|4385.89|22748
1633713600000|2021-10-08 17:20:00|4386.54|4386.14|4386.79|4386.39|4389.04|4388.64|4386.04|4385.64|9220
1633713900000|2021-10-08 17:25:00|4386.54|4386.14|4388.79|4388.39|4389.79|4389.39|4386.54|4386.14|7021
1633714200000|2021-10-08 17:30:00|4388.54|4388.14|4391.29|4390.89|4391.29|4390.89|4387.29|4386.89|7778
1633714500000|2021-10-08 17:35:00|4391.16|4390.76|4387.54|4387.14|4391.16|4390.76|4387.04|4386.64|6237
1633714800000|2021-10-08 17:40:00|4387.79|4387.39|4387.54|4387.14|4389.04|4388.64|4386.79|4386.39|5010
1633715100000|2021-10-08 17:45:00|4387.79|4387.39|4390.79|4390.39|4391.04|4390.64|4387.04|4386.64|5530
1633715400000|2021-10-08 17:50:00|4390.54|4390.14|4390.79|4390.39|4391.54|4391.14|4390.04|4389.64|4313
1633715700000|2021-10-08 17:55:00|4390.54|4390.14|4394.54|4394.14|4395.04|4394.64|4390.54|4390.14|9187
1633716000000|2021-10-08 18:00:00|4394.29|4393.89|4397.29|4396.89|4398.29|4397.89|4393.79|4393.39|9895
1633716300000|2021-10-08 18:05:00|4397.54|4397.14|4397.79|4397.39|4399.04|4398.64|4397.04|4396.64|5581
1633716600000|2021-10-08 18:10:00|4398.04|4397.64|4397.54|4397.14|4398.79|4398.39|4396.54|4396.14|5752
1633716900000|2021-10-08 18:15:00|4397.29|4396.89|4400.04|4399.64|4402.04|4401.64|4396.54|4396.14|10964
1633717200000|2021-10-08 18:20:00|4400.29|4399.89|4401.79|4401.39|4402.54|4402.14|4399.54|4399.14|7485
1633717500000|2021-10-08 18:25:00|4401.66|4401.26|4405.79|4405.39|4406.16|4405.76|4401.66|4401.26|10045
1633717800000|2021-10-08 18:30:00|4406.04|4405.64|4405.04|4404.64|4407.04|4406.64|4405.04|4404.64|6823
1633718100000|2021-10-08 18:35:00|4405.29|4404.89|4403.79|4403.39|4405.29|4404.89|4402.04|4401.64|9497
1633718400000|2021-10-08 18:40:00|4403.54|4403.14|4402.54|4402.14|4403.79|4403.39|4402.29|4401.89|5092
1633718700000|2021-10-08 18:45:00|4402.79|4402.39|4402.79|4402.39|4403.54|4403.14|4401.16|4400.76|5547
1633719000000|2021-10-08 18:50:00|4402.29|4401.89|4401.04|4400.64|4403.29|4402.89|4400.79|4400.39|4417
1633719300000|2021-10-08 18:55:00|4400.79|4400.39|4401.54|4401.14|4403.04|4402.64|4400.54|4400.14|4889
1633719600000|2021-10-08 19:00:00|4401.79|4401.39|4402.54|4402.14|4403.54|4403.14|4400.29|4399.89|7110
1633719900000|2021-10-08 19:05:00|4402.79|4402.39|4403.79|4403.39|4404.79|4404.39|4401.54|4401.14|9010
1633720200000|2021-10-08 19:10:00|4403.54|4403.14|4404.29|4403.89|4405.79|4405.39|4402.79|4402.39|8533
1633720500000|2021-10-08 19:15:00|4404.54|4404.14|4403.04|4402.64|4404.79|4404.39|4401.29|4400.89|6871
1633720800000|2021-10-08 19:20:00|4403.29|4402.89|4402.04|4401.64|4404.29|4403.89|4401.04|4400.64|5280
1633721100000|2021-10-08 19:25:00|4402.16|4401.76|4402.47|4402.07|4403.54|4403.14|4401.54|4401.14|4501
1633721400000|2021-10-08 19:30:00|4402.22|4401.82|4400.72|4400.32|4402.97|4402.57|4399.97|4399.57|6508
1633721700000|2021-10-08 19:35:00|4400.59|4400.19|4396.22|4395.82|4401.22|4400.82|4394.22|4393.82|16879
1633722000000|2021-10-08 19:40:00|4395.97|4395.57|4393.97|4393.57|4397.47|4397.07|4393.22|4392.82|15078
1633722300000|2021-10-08 19:45:00|4393.47|4393.07|4392.22|4391.82|4395.72|4395.32|4392.22|4391.82|15338
1633722600000|2021-10-08 19:50:00|4391.97|4391.57|4391.72|4391.32|4394.22|4393.82|4388.72|4388.32|28456
1633722900000|2021-10-08 19:55:00|4391.97|4391.57|4392.22|4391.82|4394.72|4394.32|4390.47|4390.07|59340
1633723200000|2021-10-08 20:00:00|4392.32|4391.72|4389.07|4388.47|4392.57|4391.97|4388.07|4387.47|27106
1633723500000|2021-10-08 20:05:00|4389.32|4388.72|4387.57|4386.97|4389.82|4389.22|4386.32|4385.72|9193
1633723800000|2021-10-08 20:10:00|4387.82|4387.22|4388.82|4388.22|4388.82|4388.22|4386.82|4386.22|6414
1633724100000|2021-10-08 20:15:00|4388.57|4387.97|4388.57|4387.97|4388.57|4387.97|4387.82|4387.22|1084
1633724400000|2021-10-08 20:20:00|4388.32|4387.72|4389.32|4388.72|4389.32|4388.72|4388.32|4387.72|805
1633724700000|2021-10-08 20:25:00|4389.07|4388.47|4387.57|4386.97|4389.32|4388.72|4387.07|4386.47|1414
1633725000000|2021-10-08 20:30:00|4387.82|4387.22|4388.82|4388.22|4388.82|4388.22|4387.32|4386.72|813
1633725300000|2021-10-08 20:35:00|4388.57|4387.97|4389.32|4388.72|4389.32|4388.72|4388.32|4387.72|726
1633725600000|2021-10-08 20:40:00|4389.07|4388.47|4389.57|4388.97|4389.82|4389.22|4389.07|4388.47|729
1633725900000|2021-10-08 20:45:00|4389.82|4389.22|4391.07|4390.47|4391.07|4390.47|4389.32|4388.72|931
1633726200000|2021-10-08 20:50:00|4391.32|4390.72|4391.07|4390.47|4391.57|4390.97|4390.82|4390.22|665
1633726500000|2021-10-08 20:55:00|4390.82|4390.22|4389.98|4388.48|4391.07|4390.47|4389.44|4388.48|725
1633726800000|2021-10-08 21:00:00|4389.93|4388.43|4389.93|4388.43|4389.93|4388.43|4389.93|4388.43|0
1633903200000|2021-10-10 22:00:00|4393.69|4393.09|4394.32|4393.72|4397.32|4396.72|4393.69|4393.09|1722
1633903500000|2021-10-10 22:05:00|4394.57|4393.97|4389.32|4388.72|4395.07|4394.47|4388.32|4387.72|1907
1633903800000|2021-10-10 22:10:00|4389.82|4389.22|4387.32|4386.72|4390.57|4389.97|4386.57|4385.97|1048
1633904100000|2021-10-10 22:15:00|4387.07|4386.47|4383.82|4383.22|4387.07|4386.47|4382.82|4382.22|1823
1633904400000|2021-10-10 22:20:00|4384.07|4383.47|4381.57|4380.97|4385.82|4385.22|4381.07|4380.47|1606
1633904700000|2021-10-10 22:25:00|4381.82|4381.22|4383.57|4382.97|4383.57|4382.97|4380.82|4380.22|880
1633905000000|2021-10-10 22:30:00|4383.82|4383.22|4380.82|4380.22|4384.32|4383.72|4380.32|4379.72|1178
1633905300000|2021-10-10 22:35:00|4381.07|4380.47|4380.82|4380.22|4382.32|4381.72|4380.07|4379.47|797
1633905600000|2021-10-10 22:40:00|4381.32|4380.72|4379.32|4378.72|4381.44|4380.84|4379.07|4378.47|1052
1633905900000|2021-10-10 22:45:00|4379.57|4378.97|4380.07|4379.47|4380.32|4379.72|4379.07|4378.47|644
1633906200000|2021-10-10 22:50:00|4379.82|4379.22|4377.57|4376.97|4380.32|4379.72|4377.57|4376.97|1277
1633906500000|2021-10-10 22:55:00|4377.32|4376.72|4378.32|4377.72|4379.57|4378.97|4377.19|4376.59|839
1633906800000|2021-10-10 23:00:00|4378.44|4377.84|4380.57|4379.97|4380.82|4380.22|4378.44|4377.84|1232
1633907100000|2021-10-10 23:05:00|4380.44|4379.84|4373.82|4373.22|4381.07|4380.47|4373.32|4372.72|2752
1633907400000|2021-10-10 23:10:00|4373.57|4372.97|4376.57|4375.97|4376.82|4376.22|4372.82|4372.22|1115
1633907700000|2021-10-10 23:15:00|4376.32|4375.72|4373.57|4372.97|4376.82|4376.22|4373.57|4372.97|1766
1633908000000|2021-10-10 23:20:00|4373.82|4373.22|4375.57|4374.97|4376.82|4376.22|4373.82|4373.22|1162
1633908300000|2021-10-10 23:25:00|4375.44|4374.84|4375.32|4374.72|4376.07|4375.47|4374.82|4374.22|584
1633908600000|2021-10-10 23:30:00|4375.19|4374.59|4374.82|4374.22|4376.69|4376.09|4373.82|4373.22|1268
1633908900000|2021-10-10 23:35:00|4374.94|4374.34|4366.32|4365.72|4375.32|4374.72|4361.82|4361.22|5370
1633909200000|2021-10-10 23:40:00|4366.57|4365.97|4369.82|4369.22|4370.07|4369.47|4365.57|4364.97|2251
1633909500000|2021-10-10 23:45:00|4369.32|4368.72|4368.69|4368.09|4370.57|4369.97|4367.07|4366.47|1383
1633909800000|2021-10-10 23:50:00|4368.57|4367.97|4367.07|4366.47|4369.07|4368.47|4366.32|4365.72|1090
1633910100000|2021-10-10 23:55:00|4367.32|4366.72|4367.69|4367.09|4368.82|4368.22|4366.82|4366.22|713
1633910400000|2021-10-11 00:00:00|4367.57|4366.97|4368.57|4367.97|4370.07|4369.47|4365.07|4364.47|2192
1633910700000|2021-10-11 00:05:00|4368.32|4367.72|4369.32|4368.72|4370.19|4369.59|4367.57|4366.97|1280
1633911000000|2021-10-11 00:10:00|4369.07|4368.47|4370.32|4369.72|4370.32|4369.72|4367.57|4366.97|712
1633911300000|2021-10-11 00:15:00|4370.82|4370.22|4371.07|4370.47|4372.32|4371.72|4370.32|4369.72|1544
1633911600000|2021-10-11 00:20:00|4370.82|4370.22|4372.07|4371.47|4372.32|4371.72|4370.69|4370.09|662
1633911900000|2021-10-11 00:25:00|4371.82|4371.22|4372.57|4371.97|4372.82|4372.22|4371.57|4370.97|535
1633912200000|2021-10-11 00:30:00|4372.32|4371.72|4376.57|4375.97|4377.07|4376.47|4372.32|4371.72|2138
1633912500000|2021-10-11 00:35:00|4376.44|4375.84|4378.82|4378.22|4379.57|4378.97|4375.32|4374.72|2005
1633912800000|2021-10-11 00:40:00|4378.69|4378.09|4379.32|4378.72|4379.57|4378.97|4377.32|4376.72|1198
1633913100000|2021-10-11 00:45:00|4379.19|4378.59|4378.82|4378.22|4379.32|4378.72|4377.57|4376.97|756
1633913400000|2021-10-11 00:50:00|4378.57|4377.97|4378.32|4377.72|4378.57|4377.97|4377.32|4376.72|449
1633913700000|2021-10-11 00:55:00|4378.19|4377.59|4377.32|4376.72|4378.32|4377.72|4376.69|4376.09|665
1633914000000|2021-10-11 01:00:00|4377.57|4376.97|4383.32|4382.72|4383.82|4383.22|4377.57|4376.97|2058
1633914300000|2021-10-11 01:05:00|4383.07|4382.47|4381.82|4381.22|4383.32|4382.72|4380.82|4380.22|1357
1633914600000|2021-10-11 01:10:00|4381.69|4381.09|4380.82|4380.22|4381.82|4381.22|4379.82|4379.22|641
1633914900000|2021-10-11 01:15:00|4380.94|4380.34|4380.57|4379.97|4381.82|4381.22|4378.07|4377.47|1365
1633915200000|2021-10-11 01:20:00|4380.32|4379.72|4382.57|4381.97|4383.07|4382.47|4380.32|4379.72|1112
1633915500000|2021-10-11 01:25:00|4382.32|4381.72|4381.57|4380.97|4383.07|4382.47|4381.32|4380.72|534
1633915800000|2021-10-11 01:30:00|4381.44|4380.84|4384.32|4383.72|4384.57|4383.97|4381.44|4380.84|1622
1633916100000|2021-10-11 01:35:00|4384.57|4383.97|4387.57|4386.97|4387.82|4387.22|4383.57|4382.97|1887
1633916400000|2021-10-11 01:40:00|4387.32|4386.72|4385.07|4384.47|4388.07|4387.47|4384.82|4384.22|1324
1633916700000|2021-10-11 01:45:00|4385.32|4384.72|4381.82|4381.22|4385.32|4384.72|4381.82|4381.22|1371
1633917000000|2021-10-11 01:50:00|4381.57|4380.97|4381.07|4380.47|4382.82|4382.22|4381.07|4380.47|806
1633917300000|2021-10-11 01:55:00|4380.82|4380.22|4381.82|4381.22|4383.69|4383.09|4380.57|4379.97|773
1633917600000|2021-10-11 02:00:00|4381.57|4380.97|4381.57|4380.97|4383.82|4383.22|4380.82|4380.22|737
1633917900000|2021-10-11 02:05:00|4381.69|4381.09|4383.82|4383.22|4383.82|4383.22|4381.07|4380.47|608
1633918200000|2021-10-11 02:10:00|4383.57|4382.97|4384.07|4383.47|4385.57|4384.97|4382.57|4381.97|1118
1633918500000|2021-10-11 02:15:00|4384.19|4383.59|4384.57|4383.97|4384.82|4384.22|4383.57|4382.97|394
1633918800000|2021-10-11 02:20:00|4384.82|4384.22|4384.82|4384.22|4385.57|4384.97|4384.07|4383.47|744
1633919100000|2021-10-11 02:25:00|4384.94|4384.34|4383.32|4382.72|4384.94|4384.34|4383.07|4382.47|552
1633919400000|2021-10-11 02:30:00|4383.57|4382.97|4382.82|4382.22|4384.32|4383.72|4382.44|4381.84|546
1633919700000|2021-10-11 02:35:00|4382.57|4381.97|4381.07|4380.47|4383.07|4382.47|4380.57|4379.97|770
1633920000000|2021-10-11 02:40:00|4381.19|4380.59|4383.07|4382.47|4383.07|4382.47|4381.19|4380.59|562
1633920300000|2021-10-11 02:45:00|4382.82|4382.22|4381.82|4381.22|4383.07|4382.47|4381.57|4380.97|334
1633920600000|2021-10-11 02:50:00|4381.69|4381.09|4381.07|4380.47|4382.32|4381.72|4380.32|4379.72|657
1633920900000|2021-10-11 02:55:00|4381.32|4380.72|4379.82|4379.22|4381.32|4380.72|4379.32|4378.72|596
1633921200000|2021-10-11 03:00:00|4379.69|4379.09|4378.57|4377.97|4380.57|4379.97|4378.57|4377.97|799
1633921500000|2021-10-11 03:05:00|4378.69|4378.09|4377.57|4376.97|4379.32|4378.72|4375.82|4375.22|1297
1633921800000|2021-10-11 03:10:00|4377.69|4377.09|4379.94|4379.34|4380.57|4379.97|4377.57|4376.97|799
1633922100000|2021-10-11 03:15:00|4379.82|4379.22|4380.57|4379.97|4380.69|4380.09|4379.69|4379.09|426
1633922400000|2021-10-11 03:20:00|4380.82|4380.22|4382.32|4381.72|4382.57|4381.97|4380.32|4379.72|662
1633922700000|2021-10-11 03:25:00|4382.07|4381.47|4383.07|4382.47|4383.82|4383.22|4382.07|4381.47|965
1633923000000|2021-10-11 03:30:00|4383.19|4382.59|4382.07|4381.47|4383.57|4382.97|4381.82|4381.22|1137
1633923300000|2021-10-11 03:35:00|4382.32|4381.72|4382.32|4381.72|4382.82|4382.22|4381.82|4381.22|322
1633923600000|2021-10-11 03:40:00|4382.57|4381.97|4381.94|4381.34|4382.57|4381.97|4381.19|4380.59|284
1633923900000|2021-10-11 03:45:00|4382.07|4381.47|4381.57|4380.97|4382.32|4381.72|4381.07|4380.47|247
1633924200000|2021-10-11 03:50:00|4381.69|4381.09|4380.32|4379.72|4382.82|4382.22|4380.32|4379.72|430
1633924500000|2021-10-11 03:55:00|4380.44|4379.84|4381.57|4380.97|4382.57|4381.97|4380.07|4379.47|597
1633924800000|2021-10-11 04:00:00|4381.69|4381.09|4382.32|4381.72|4383.32|4382.72|4380.44|4379.84|569
1633925100000|2021-10-11 04:05:00|4382.19|4381.59|4381.07|4380.47|4382.32|4381.72|4380.82|4380.22|253
1633925400000|2021-10-11 04:10:00|4380.82|4380.22|4381.32|4380.72|4382.32|4381.72|4380.69|4380.09|241
1633925700000|2021-10-11 04:15:00|4381.07|4380.47|4382.32|4381.72|4382.57|4381.97|4381.07|4380.47|229
1633926000000|2021-10-11 04:20:00|4382.44|4381.84|4382.82|4382.22|4383.82|4383.22|4382.32|4381.72|363
1633926300000|2021-10-11 04:25:00|4382.69|4382.09|4381.82|4381.22|4382.82|4382.22|4381.82|4381.22|200
1633926600000|2021-10-11 04:30:00|4381.94|4381.34|4381.82|4381.22|4382.82|4382.22|4381.82|4381.22|234
1633926900000|2021-10-11 04:35:00|4381.57|4380.97|4382.32|4381.72|4382.57|4381.97|4381.57|4380.97|149
1633927200000|2021-10-11 04:40:00|4382.19|4381.59|4382.82|4382.22|4382.82|4382.22|4381.82|4381.22|307
1633927500000|2021-10-11 04:45:00|4383.07|4382.47|4384.07|4383.47|4384.82|4384.22|4383.07|4382.47|686
1633927800000|2021-10-11 04:50:00|4384.19|4383.59|4384.07|4383.47|4384.32|4383.72|4383.57|4382.97|293
1633928100000|2021-10-11 04:55:00|4383.94|4383.34|4385.57|4384.97|4387.32|4386.72|4383.82|4383.22|1217
1633928400000|2021-10-11 05:00:00|4385.69|4385.09|4387.32|4386.72|4387.32|4386.72|4385.07|4384.47|463
1633928700000|2021-10-11 05:05:00|4387.57|4386.97|4389.07|4388.47|4389.82|4389.22|4386.32|4385.72|1132
1633929000000|2021-10-11 05:10:00|4388.94|4388.34|4388.82|4388.22|4389.32|4388.72|4387.32|4386.72|478
1633929300000|2021-10-11 05:15:00|4388.94|4388.34|4387.32|4386.72|4389.07|4388.47|4387.32|4386.72|321
1633929600000|2021-10-11 05:20:00|4386.94|4386.34|4385.57|4384.97|4386.94|4386.34|4384.07|4383.47|1343
1633929900000|2021-10-11 05:25:00|4385.69|4385.09|4386.32|4385.72|4387.32|4386.72|4385.69|4385.09|397
1633930200000|2021-10-11 05:30:00|4386.57|4385.97|4386.19|4385.59|4387.32|4386.72|4385.69|4385.09|339
1633930500000|2021-10-11 05:35:00|4386.32|4385.72|4386.82|4386.22|4387.07|4386.47|4385.82|4385.22|305
1633930800000|2021-10-11 05:40:00|4386.94|4386.34|4387.57|4386.97|4388.07|4387.47|4385.82|4385.22|370
1633931100000|2021-10-11 05:45:00|4387.32|4386.72|4389.07|4388.47|4389.57|4388.97|4387.07|4386.47|428
1633931400000|2021-10-11 05:50:00|4388.94|4388.34|4388.82|4388.22|4389.82|4389.22|4387.82|4387.22|490
1633931700000|2021-10-11 05:55:00|4388.94|4388.34|4389.32|4388.72|4389.57|4388.97|4388.07|4387.47|447
1633932000000|2021-10-11 06:00:00|4389.57|4388.97|4389.57|4388.97|4392.32|4391.72|4388.82|4388.22|1791
1633932300000|2021-10-11 06:05:00|4389.69|4389.09|4383.57|4382.97|4390.32|4389.72|4383.07|4382.47|1657
1633932600000|2021-10-11 06:10:00|4383.32|4382.72|4381.82|4381.22|4383.32|4382.72|4380.57|4379.97|1275
1633932900000|2021-10-11 06:15:00|4381.57|4380.97|4379.32|4378.72|4382.32|4381.72|4378.57|4377.97|1266
1633933200000|2021-10-11 06:20:00|4379.07|4378.47|4377.82|4377.22|4380.82|4380.22|4376.57|4375.97|1508
1633933500000|2021-10-11 06:25:00|4377.57|4376.97|4376.82|4376.22|4379.32|4378.72|4376.57|4375.97|1019
1633933800000|2021-10-11 06:30:00|4376.32|4375.72|4374.82|4374.22|4376.57|4375.97|4373.07|4372.47|2133
1633934100000|2021-10-11 06:35:00|4374.69|4374.09|4377.07|4376.47|4378.82|4378.22|4374.07|4373.47|1700
1633934400000|2021-10-11 06:40:00|4377.19|4376.59|4378.07|4377.47|4378.57|4377.97|4375.07|4374.47|1410
1633934700000|2021-10-11 06:45:00|4378.32|4377.72|4378.82|4378.22|4379.44|4378.84|4378.07|4377.47|999
1633935000000|2021-10-11 06:50:00|4378.94|4378.34|4379.19|4378.59|4379.32|4378.72|4376.94|4376.34|979
1633935300000|2021-10-11 06:55:00|4379.07|4378.47|4378.82|4378.22|4380.32|4379.72|4378.32|4377.72|1072
1633935600000|2021-10-11 07:00:00|4379.07|4378.47|4376.82|4376.22|4379.07|4378.47|4372.57|4371.97|4467
1633935900000|2021-10-11 07:05:00|4376.57|4375.97|4385.07|4384.47|4385.94|4385.34|4376.57|4375.97|3955
1633936200000|2021-10-11 07:10:00|4385.19|4384.59|4383.82|4383.22|4386.32|4385.72|4382.32|4381.72|2028
1633936500000|2021-10-11 07:15:00|4384.57|4383.97|4383.57|4382.97|4385.57|4384.97|4382.82|4382.22|1394
1633936800000|2021-10-11 07:20:00|4384.07|4383.47|4383.32|4382.72|4385.07|4384.47|4382.57|4381.97|1157
1633937100000|2021-10-11 07:25:00|4383.19|4382.59|4380.32|4379.72|4383.82|4383.22|4379.82|4379.22|1974
1633937400000|2021-10-11 07:30:00|4380.57|4379.97|4381.69|4381.09|4382.82|4382.22|4379.57|4378.97|1102
1633937700000|2021-10-11 07:35:00|4381.57|4380.97|4376.82|4376.22|4382.32|4381.72|4376.32|4375.72|1512
1633938000000|2021-10-11 07:40:00|4376.57|4375.97|4371.82|4371.22|4376.82|4376.22|4371.82|4371.22|2727
1633938300000|2021-10-11 07:45:00|4371.94|4371.34|4375.32|4374.72|4377.32|4376.72|4371.82|4371.22|2001
1633938600000|2021-10-11 07:50:00|4375.44|4374.84|4374.07|4373.47|4375.57|4374.97|4373.57|4372.97|1406
1633938900000|2021-10-11 07:55:00|4373.94|4373.34|4376.82|4376.22|4377.69|4377.09|4372.82|4372.22|1457
1633939200000|2021-10-11 08:00:00|4377.07|4376.47|4380.44|4379.84|4381.82|4381.22|4376.57|4375.97|2086
1633939500000|2021-10-11 08:05:00|4380.32|4379.72|4377.32|4376.72|4380.57|4379.97|4377.07|4376.47|1362
1633939800000|2021-10-11 08:10:00|4377.57|4376.97|4379.82|4379.22|4380.07|4379.47|4377.57|4376.97|1231
1633940100000|2021-10-11 08:15:00|4380.07|4379.47|4379.82|4379.22|4380.32|4379.72|4379.07|4378.47|950
1633940400000|2021-10-11 08:20:00|4379.57|4378.97|4372.57|4371.97|4379.82|4379.22|4371.82|4371.22|2209
1633940700000|2021-10-11 08:25:00|4372.32|4371.72|4377.07|4376.47|4377.32|4376.72|4372.07|4371.47|1935
1633941000000|2021-10-11 08:30:00|4376.94|4376.34|4380.57|4379.97|4381.82|4381.22|4376.82|4376.22|1649
1633941300000|2021-10-11 08:35:00|4380.32|4379.72|4377.82|4377.22|4380.82|4380.22|4377.32|4376.72|1449
1633941600000|2021-10-11 08:40:00|4377.94|4377.34|4375.32|4374.72|4378.32|4377.72|4374.07|4373.47|1320
1633941900000|2021-10-11 08:45:00|4375.07|4374.47|4373.32|4372.72|4376.32|4375.72|4373.32|4372.72|1057
1633942200000|2021-10-11 08:50:00|4373.82|4373.22|4376.82|4376.22|4377.57|4376.97|4373.07|4372.47|1484
1633942500000|2021-10-11 08:55:00|4376.69|4376.09|4379.07|4378.47|4379.32|4378.72|4376.57|4375.97|1008
1633942800000|2021-10-11 09:00:00|4378.82|4378.22|4379.57|4378.97|4379.82|4379.22|4378.07|4377.47|735
1633943100000|2021-10-11 09:05:00|4379.82|4379.22|4381.07|4380.47|4382.57|4381.97|4379.82|4379.22|1520
1633943400000|2021-10-11 09:10:00|4381.32|4380.72|4378.57|4377.97|4381.82|4381.22|4378.57|4377.97|908
1633943700000|2021-10-11 09:15:00|4378.82|4378.22|4378.82|4378.22|4379.32|4378.72|4377.32|4376.72|642
1633944000000|2021-10-11 09:20:00|4378.69|4378.09|4379.57|4378.97|4380.82|4380.22|4378.07|4377.47|915
1633944300000|2021-10-11 09:25:00|4379.82|4379.22|4379.07|4378.47|4380.82|4380.22|4378.82|4378.22|646
1633944600000|2021-10-11 09:30:00|4378.94|4378.34|4379.07|4378.47|4379.44|4378.84|4376.82|4376.22|1006
1633944900000|2021-10-11 09:35:00|4379.32|4378.72|4379.69|4379.09|4380.82|4380.22|4378.82|4378.22|663
1633945200000|2021-10-11 09:40:00|4379.57|4378.97|4380.07|4379.47|4380.57|4379.97|4379.32|4378.72|255
1633945500000|2021-10-11 09:45:00|4379.82|4379.22|4379.82|4379.22|4380.82|4380.22|4379.57|4378.97|483
1633945800000|2021-10-11 09:50:00|4379.57|4378.97|4381.32|4380.72|4381.32|4380.72|4378.57|4377.97|714
1633946100000|2021-10-11 09:55:00|4381.57|4380.97|4380.07|4379.47|4382.32|4381.72|4379.94|4379.34|804
1633946400000|2021-10-11 10:00:00|4380.32|4379.72|4377.07|4376.47|4381.32|4380.72|4377.07|4376.47|1100
1633946700000|2021-10-11 10:05:00|4377.32|4376.72|4378.82|4378.22|4379.32|4378.72|4376.57|4375.97|1047
1633947000000|2021-10-11 10:10:00|4378.69|4378.09|4378.57|4377.97|4379.57|4378.97|4377.82|4377.22|732
1633947300000|2021-10-11 10:15:00|4378.32|4377.72|4378.32|4377.72|4379.07|4378.47|4377.07|4376.47|473
1633947600000|2021-10-11 10:20:00|4378.44|4377.84|4378.32|4377.72|4378.44|4377.84|4376.82|4376.22|439
1633947900000|2021-10-11 10:25:00|4378.19|4377.59|4375.32|4374.72|4378.32|4377.72|4374.82|4374.22|1171
1633948200000|2021-10-11 10:30:00|4375.19|4374.59|4374.32|4373.72|4376.57|4375.97|4373.82|4373.22|941
1633948500000|2021-10-11 10:35:00|4374.57|4373.97|4373.82|4373.22|4375.07|4374.47|4373.07|4372.47|1161
1633948800000|2021-10-11 10:40:00|4373.94|4373.34|4371.82|4371.22|4375.07|4374.47|4371.57|4370.97|1189
1633949100000|2021-10-11 10:45:00|4371.57|4370.97|4369.07|4368.47|4371.57|4370.97|4367.32|4366.72|3126
1633949400000|2021-10-11 10:50:00|4368.32|4367.72|4370.07|4369.47|4371.07|4370.47|4367.57|4366.97|2188
1633949700000|2021-10-11 10:55:00|4369.82|4369.22|4370.32|4369.72|4370.32|4369.72|4367.32|4366.72|1548
1633950000000|2021-10-11 11:00:00|4370.57|4369.97|4370.94|4370.34|4371.57|4370.97|4368.82|4368.22|1550
1633950300000|2021-10-11 11:05:00|4371.07|4370.47|4372.57|4371.97|4373.07|4372.47|4369.82|4369.22|1201
1633950600000|2021-10-11 11:10:00|4372.32|4371.72|4374.32|4373.72|4374.32|4373.72|4370.82|4370.22|1755
1633950900000|2021-10-11 11:15:00|4375.07|4374.47|4375.32|4374.72|4376.57|4375.97|4374.32|4373.72|2204
1633951200000|2021-10-11 11:20:00|4375.19|4374.59|4375.32|4374.72|4376.32|4375.72|4374.57|4373.97|1032
1633951500000|2021-10-11 11:25:00|4375.57|4374.97|4376.32|4375.72|4378.07|4377.47|4375.07|4374.47|1566
1633951800000|2021-10-11 11:30:00|4376.19|4375.59|4375.32|4374.72|4376.82|4376.22|4375.07|4374.47|888
1633952100000|2021-10-11 11:35:00|4375.19|4374.59|4374.82|4374.22|4375.82|4375.22|4374.32|4373.72|891
1633952400000|2021-10-11 11:40:00|4374.94|4374.34|4374.82|4374.22|4375.32|4374.72|4374.07|4373.47|713
1633952700000|2021-10-11 11:45:00|4374.94|4374.34|4374.57|4373.97|4375.32|4374.72|4374.07|4373.47|814
1633953000000|2021-10-11 11:50:00|4374.32|4373.72|4371.57|4370.97|4374.32|4373.72|4371.32|4370.72|1756
1633953300000|2021-10-11 11:55:00|4371.32|4370.72|4372.19|4371.59|4373.07|4372.47|4370.07|4369.47|1981
1633953600000|2021-10-11 12:00:00|4372.32|4371.72|4371.82|4371.22|4372.32|4371.72|4369.82|4369.22|2026
1633953900000|2021-10-11 12:05:00|4372.07|4371.47|4370.82|4370.22|4373.57|4372.97|4369.82|4369.22|2042
1633954200000|2021-10-11 12:10:00|4371.07|4370.47|4372.32|4371.72|4372.57|4371.97|4370.82|4370.22|1084
1633954500000|2021-10-11 12:15:00|4372.57|4371.97|4374.32|4373.72|4374.57|4373.97|4372.32|4371.72|1799
1633954800000|2021-10-11 12:20:00|4374.07|4373.47|4376.07|4375.47|4376.07|4375.47|4373.82|4373.22|1769
1633955100000|2021-10-11 12:25:00|4375.82|4375.22|4376.32|4375.72|4377.07|4376.47|4375.32|4374.72|2857
1633955400000|2021-10-11 12:30:00|4376.07|4375.47|4379.57|4378.97|4380.57|4379.97|4375.07|4374.47|4060
1633955700000|2021-10-11 12:35:00|4379.82|4379.22|4382.82|4382.22|4384.32|4383.72|4379.07|4378.47|4880
1633956000000|2021-10-11 12:40:00|4382.57|4381.97|4382.32|4381.72|4382.57|4381.97|4381.57|4380.97|1735
1633956300000|2021-10-11 12:45:00|4382.57|4381.97|4381.07|4380.47|4383.07|4382.47|4380.57|4379.97|2301
1633956600000|2021-10-11 12:50:00|4381.57|4380.97|4380.57|4379.97|4381.82|4381.22|4380.32|4379.72|1924
1633956900000|2021-10-11 12:55:00|4380.82|4380.22|4382.32|4381.72|4382.32|4381.72|4380.57|4379.97|1877
1633957200000|2021-10-11 13:00:00|4381.82|4381.22|4384.07|4383.47|4385.32|4384.72|4381.32|4380.72|4186
1633957500000|2021-10-11 13:05:00|4383.82|4383.22|4384.07|4383.47|4385.82|4385.22|4383.82|4383.22|2053
1633957800000|2021-10-11 13:10:00|4383.82|4383.22|4387.07|4386.47|4387.07|4386.47|4383.82|4383.22|3225
1633958100000|2021-10-11 13:15:00|4386.82|4386.22|4385.07|4384.47|4388.32|4387.72|4385.07|4384.47|4404
1633958400000|2021-10-11 13:20:00|4384.82|4384.22|4384.82|4384.22|4385.57|4384.97|4383.82|4383.22|3025
1633958700000|2021-10-11 13:25:00|4385.07|4384.47|4385.32|4384.72|4385.82|4385.22|4384.32|4383.72|3656
1633959000000|2021-10-11 13:30:00|4385.22|4384.82|4386.97|4386.57|4391.22|4390.82|4382.97|4382.57|31775
1633959300000|2021-10-11 13:35:00|4386.84|4386.44|4388.97|4388.57|4389.22|4388.82|4385.22|4384.82|21146
1633959600000|2021-10-11 13:40:00|4389.22|4388.82|4395.97|4395.57|4396.72|4396.32|4388.97|4388.57|24367
1633959900000|2021-10-11 13:45:00|4396.47|4396.07|4399.47|4399.07|4400.72|4400.32|4394.97|4394.57|22250
1633960200000|2021-10-11 13:50:00|4399.72|4399.32|4405.47|4405.07|4406.72|4406.32|4399.47|4399.07|20765
1633960500000|2021-10-11 13:55:00|4405.97|4405.57|4407.97|4407.57|4407.97|4407.57|4404.72|4404.32|15006
1633960800000|2021-10-11 14:00:00|4408.47|4408.07|4408.72|4408.32|4410.97|4410.57|4407.47|4407.07|18917
1633961100000|2021-10-11 14:05:00|4409.22|4408.82|4408.72|4408.32|4410.72|4410.32|4407.72|4407.32|14755
1633961400000|2021-10-11 14:10:00|4408.97|4408.57|4411.47|4411.07|4413.97|4413.57|4408.47|4408.07|17286
1633961700000|2021-10-11 14:15:00|4411.72|4411.32|4414.22|4413.82|4414.22|4413.82|4410.97|4410.57|11338
1633962000000|2021-10-11 14:20:00|4414.47|4414.07|4415.47|4415.07|4416.47|4416.07|4413.47|4413.07|12804
1633962300000|2021-10-11 14:25:00|4415.72|4415.32|4415.47|4415.07|4415.72|4415.32|4412.72|4412.32|9432
1633962600000|2021-10-11 14:30:00|4415.72|4415.32|4413.97|4413.57|4416.22|4415.82|4413.47|4413.07|7541
1633962900000|2021-10-11 14:35:00|4414.22|4413.82|4414.47|4414.07|4414.47|4414.07|4413.47|4413.07|6603
1633963200000|2021-10-11 14:40:00|4414.22|4413.82|4410.47|4410.07|4414.22|4413.82|4409.22|4408.82|13365
1633963500000|2021-10-11 14:45:00|4410.72|4410.32|4410.72|4410.32|4411.22|4410.82|4409.47|4409.07|7100
1633963800000|2021-10-11 14:50:00|4410.97|4410.57|4412.72|4412.32|4413.97|4413.57|4410.97|4410.57|8612
1633964100000|2021-10-11 14:55:00|4412.97|4412.57|4410.22|4409.82|4413.72|4413.32|4409.97|4409.57|6569
1633964400000|2021-10-11 15:00:00|4410.47|4410.07|4411.47|4411.07|4412.22|4411.82|4409.97|4409.57|7301
1633964700000|2021-10-11 15:05:00|4411.72|4411.32|4411.72|4411.32|4412.22|4411.82|4410.97|4410.57|4678
1633965000000|2021-10-11 15:10:00|4411.97|4411.57|4409.97|4409.57|4412.47|4412.07|4409.97|4409.57|6106
1633965300000|2021-10-11 15:15:00|4410.22|4409.82|4405.47|4405.07|4410.47|4410.07|4405.22|4404.82|10078
1633965600000|2021-10-11 15:20:00|4405.72|4405.32|4407.72|4407.32|4408.72|4408.32|4405.47|4405.07|8801
1633965900000|2021-10-11 15:25:00|4407.97|4407.57|4407.72|4407.32|4408.47|4408.07|4405.47|4405.07|7510
1633966200000|2021-10-11 15:30:00|4407.34|4406.94|4409.47|4409.07|4409.97|4409.57|4407.22|4406.82|8023
1633966500000|2021-10-11 15:35:00|4409.72|4409.32|4413.22|4412.82|4413.97|4413.57|4408.97|4408.57|11188
1633966800000|2021-10-11 15:40:00|4413.72|4413.32|4414.22|4413.82|4415.22|4414.82|4413.22|4412.82|6598
1633967100000|2021-10-11 15:45:00|4414.47|4414.07|4411.47|4411.07|4414.72|4414.32|4410.22|4409.82|7783
1633967400000|2021-10-11 15:50:00|4411.72|4411.32|4410.47|4410.07|4411.97|4411.57|4408.72|4408.32|7211
1633967700000|2021-10-11 15:55:00|4410.22|4409.82|4409.97|4409.57|4410.72|4410.32|4409.47|4409.07|4112
1633968000000|2021-10-11 16:00:00|4409.72|4409.32|4403.72|4403.32|4410.72|4410.32|4403.22|4402.82|11034
1633968300000|2021-10-11 16:05:00|4403.47|4403.07|4401.97|4401.57|4403.97|4403.57|4399.34|4398.94|18560
1633968600000|2021-10-11 16:10:00|4402.22|4401.82|4397.47|4397.07|4403.22|4402.82|4396.72|4396.32|11861
1633968900000|2021-10-11 16:15:00|4397.22|4396.82|4397.47|4397.07|4398.72|4398.32|4395.97|4395.57|8945
1633969200000|2021-10-11 16:20:00|4397.22|4396.82|4399.97|4399.57|4399.97|4399.57|4396.97|4396.57|5711
1633969500000|2021-10-11 16:25:00|4399.72|4399.32|4399.97|4399.57|4400.22|4399.82|4397.97|4397.57|4836
1633969800000|2021-10-11 16:30:00|4399.72|4399.32|4398.47|4398.07|4400.22|4399.82|4397.47|4397.07|6707
1633970100000|2021-10-11 16:35:00|4398.22|4397.82|4397.72|4397.32|4399.22|4398.82|4396.47|4396.07|6465
1633970400000|2021-10-11 16:40:00|4397.47|4397.07|4395.72|4395.32|4397.97|4397.57|4395.22|4394.82|6282
1633970700000|2021-10-11 16:45:00|4395.97|4395.57|4396.22|4395.82|4397.72|4397.32|4395.22|4394.82|5526
1633971000000|2021-10-11 16:50:00|4395.97|4395.57|4393.97|4393.57|4396.47|4396.07|4390.97|4390.57|14520
1633971300000|2021-10-11 16:55:00|4393.72|4393.32|4394.22|4393.82|4395.97|4395.57|4391.97|4391.57|7928
1633971600000|2021-10-11 17:00:00|4394.47|4394.07|4387.72|4387.32|4394.47|4394.07|4385.97|4385.57|16196
1633971900000|2021-10-11 17:05:00|4387.59|4387.19|4386.72|4386.32|4387.97|4387.57|4383.47|4383.07|19399
1633972200000|2021-10-11 17:10:00|4386.97|4386.57|4388.22|4387.82|4390.22|4389.82|4386.72|4386.32|9866
1633972500000|2021-10-11 17:15:00|4387.97|4387.57|4387.97|4387.57|4389.47|4389.07|4387.09|4386.69|5817
1633972800000|2021-10-11 17:20:00|4388.47|4388.07|4379.97|4379.57|4388.47|4388.07|4379.97|4379.57|13862
1633973100000|2021-10-11 17:25:00|4380.22|4379.82|4378.22|4377.82|4380.47|4380.07|4376.47|4376.07|13118
1633973400000|2021-10-11 17:30:00|4377.97|4377.57|4377.97|4377.57|4378.72|4378.32|4375.72|4375.32|10251
1633973700000|2021-10-11 17:35:00|4378.22|4377.82|4379.72|4379.32|4380.72|4380.32|4377.47|4377.07|10355
1633974000000|2021-10-11 17:40:00|4379.47|4379.07|4380.97|4380.57|4381.72|4381.32|4379.47|4379.07|7627
1633974300000|2021-10-11 17:45:00|4380.72|4380.32|4376.22|4375.82|4380.72|4380.32|4372.97|4372.57|17258
1633974600000|2021-10-11 17:50:00|4375.97|4375.57|4378.97|4378.57|4379.22|4378.82|4374.47|4374.07|10007
1633974900000|2021-10-11 17:55:00|4378.72|4378.32|4378.22|4377.82|4379.47|4379.07|4376.72|4376.32|7699
1633975200000|2021-10-11 18:00:00|4377.97|4377.57|4379.47|4379.07|4379.47|4379.07|4376.97|4376.57|6957
1633975500000|2021-10-11 18:05:00|4379.22|4378.82|4382.47|4382.07|4382.72|4382.32|4378.72|4378.32|9198
1633975800000|2021-10-11 18:10:00|4382.72|4382.32|4384.47|4384.07|4384.97|4384.57|4382.22|4381.82|8562
1633976100000|2021-10-11 18:15:00|4384.72|4384.32|4382.64|4382.24|4386.89|4386.49|4382.39|4381.99|10138
1633976400000|2021-10-11 18:20:00|4382.39|4381.99|4378.58|4378.18|4382.64|4382.24|4378.23|4377.83|8512
1633976700000|2021-10-11 18:25:00|4378.83|4378.43|4379.43|4379.03|4379.43|4379.03|4376.58|4376.18|7819
1633977000000|2021-10-11 18:30:00|4378.93|4378.53|4380.18|4379.78|4381.18|4380.78|4377.43|4377.03|7979
1633977300000|2021-10-11 18:35:00|4379.93|4379.53|4376.93|4376.53|4379.93|4379.53|4376.43|4376.03|9593
1633977600000|2021-10-11 18:40:00|4376.43|4376.03|4379.93|4379.53|4381.18|4380.78|4376.43|4376.03|8293
1633977900000|2021-10-11 18:45:00|4380.18|4379.78|4381.93|4381.53|4382.93|4382.53|4379.43|4379.03|7148
1633978200000|2021-10-11 18:50:00|4381.68|4381.28|4379.93|4379.53|4381.93|4381.53|4376.18|4375.78|10263
1633978500000|2021-10-11 18:55:00|4379.68|4379.28|4382.3|4381.9|4383.93|4383.53|4378.68|4378.28|8677
1633978800000|2021-10-11 19:00:00|4382.18|4381.78|4383.68|4383.28|4384.43|4384.03|4381.43|4381.03|6007
1633979100000|2021-10-11 19:05:00|4383.43|4383.03|4379.68|4379.28|4383.93|4383.53|4377.43|4377.03|10443
1633979400000|2021-10-11 19:10:00|4379.43|4379.03|4381.68|4381.28|4382.68|4382.28|4378.43|4378.03|7374
1633979700000|2021-10-11 19:15:00|4381.43|4381.03|4378.68|4378.28|4381.93|4381.53|4377.93|4377.53|7641
1633980000000|2021-10-11 19:20:00|4378.83|4378.43|4376.33|4375.93|4379.58|4379.18|4375.33|4374.93|9748
1633980300000|2021-10-11 19:25:00|4376.58|4376.18|4373.08|4372.68|4378.08|4377.68|4372.83|4372.43|12733
1633980600000|2021-10-11 19:30:00|4372.83|4372.43|4372.58|4372.18|4375.83|4375.43|4372.08|4371.68|14432
1633980900000|2021-10-11 19:35:00|4372.33|4371.93|4372.08|4371.68|4373.58|4373.18|4370.83|4370.43|9607
1633981200000|2021-10-11 19:40:00|4372.33|4371.93|4370.83|4370.43|4372.83|4372.43|4369.83|4369.43|14807
1633981500000|2021-10-11 19:45:00|4371.08|4370.68|4369.58|4369.18|4371.83|4371.43|4368.58|4368.18|14420
1633981800000|2021-10-11 19:50:00|4368.83|4368.43|4366.08|4365.68|4368.83|4368.43|4363.33|4362.93|28428
1633982100000|2021-10-11 19:55:00|4365.83|4365.43|4360.58|4360.18|4366.33|4365.93|4360.08|4359.68|61066
1633982400000|2021-10-11 20:00:00|4360.68|4360.08|4357.93|4357.33|4361.18|4360.58|4356.93|4356.33|31895
1633982700000|2021-10-11 20:05:00|4358.18|4357.58|4357.18|4356.58|4358.68|4358.08|4356.18|4355.58|6886
1633983000000|2021-10-11 20:10:00|4357.43|4356.83|4358.68|4358.08|4359.43|4358.83|4357.18|4356.58|8110
1633983300000|2021-10-11 20:15:00|4358.43|4357.83|4357.68|4357.08|4358.43|4357.83|4357.43|4356.83|1310
1633983600000|2021-10-11 20:20:00|4357.93|4357.33|4358.43|4357.83|4358.93|4358.33|4357.43|4356.83|1097
1633983900000|2021-10-11 20:25:00|4358.18|4357.58|4358.43|4357.83|4358.68|4358.08|4357.43|4356.83|984
1633984200000|2021-10-11 20:30:00|4358.18|4357.58|4356.68|4356.08|4358.43|4357.83|4356.68|4356.08|1082
1633984500000|2021-10-11 20:35:00|4356.43|4355.83|4354.43|4353.83|4356.43|4355.83|4354.18|4353.58|1831
1633984800000|2021-10-11 20:40:00|4354.18|4353.58|4355.43|4354.83|4355.93|4355.33|4354.18|4353.58|1079
1633985100000|2021-10-11 20:45:00|4355.68|4355.08|4356.18|4355.58|4356.18|4355.58|4354.68|4354.08|1303
1633985400000|2021-10-11 20:50:00|4355.93|4355.33|4355.93|4355.33|4355.93|4355.33|4354.93|4354.33|714
1633985700000|2021-10-11 20:55:00|4356.18|4355.58|4357.64|4356.14|4358.18|4357.58|4356.05|4355.45|1117
1633986000000|2021-10-11 21:00:00|4357.72|4356.22|4357.68|4356.18|4357.79|4356.29|4357.46|4355.96|0
1633986300000|2021-10-11 21:05:00|4357.72|4356.22|4358.05|4356.55|4358.12|4356.62|4357.72|4356.22|0
1633986600000|2021-10-11 21:10:00|4357.79|4356.29|4358.16|4356.66|4358.34|4356.84|4357.68|4356.18|0
1633986900000|2021-10-11 21:15:00|4358.12|4356.62|4358.08|4356.58|4358.19|4356.69|4358.08|4356.58|0
1633987200000|2021-10-11 21:20:00|4358.23|4356.73|4358.23|4356.73|4358.27|4356.77|4357.97|4356.47|0
1633987500000|2021-10-11 21:25:00|4358.3|4356.8|4358.3|4356.8|4358.3|4356.8|4358.27|4356.77|0
1633987800000|2021-10-11 21:30:00|4358.34|4356.84|4358.48|4356.98|4358.7|4357.2|4358.34|4356.84|0
1633988100000|2021-10-11 21:35:00|4358.52|4357.02|4358.78|4357.28|4358.78|4357.28|4358.45|4356.95|0
1633988400000|2021-10-11 21:40:00|4358.81|4357.31|4358.56|4357.06|4358.84|4357.34|4358.45|4356.95|0
1633988700000|2021-10-11 21:45:00|4358.59|4357.09|4358.48|4356.98|4358.67|4357.17|4358.48|4356.98|0
1633989000000|2021-10-11 21:50:00|4358.41|4356.91|4358.91|4357.41|4358.91|4357.41|4358.41|4356.91|0
1633989300000|2021-10-11 21:55:00|4358.95|4357.45|4358.81|4357.31|4359.17|4357.67|4358.74|4357.24|0
1633989600000|2021-10-11 22:00:00|4358.3|4357.7|4358.18|4357.58|4359.68|4359.08|4356.18|4355.58|1359
1633989900000|2021-10-11 22:05:00|4358.43|4357.83|4355.18|4354.58|4358.93|4358.33|4354.18|4353.58|1054
1633990200000|2021-10-11 22:10:00|4355.43|4354.83|4356.18|4355.58|4356.43|4355.83|4355.18|4354.58|516
1633990500000|2021-10-11 22:15:00|4355.93|4355.33|4357.93|4357.33|4358.43|4357.83|4355.93|4355.33|481
1633990800000|2021-10-11 22:20:00|4357.8|4357.2|4358.43|4357.83|4359.68|4359.08|4357.68|4357.08|756
1633991100000|2021-10-11 22:25:00|4358.18|4357.58|4357.68|4357.08|4358.43|4357.83|4357.43|4356.83|397
1633991400000|2021-10-11 22:30:00|4358.18|4357.58|4358.18|4357.58|4359.68|4359.08|4357.68|4357.08|540
1633991700000|2021-10-11 22:35:00|4357.93|4357.33|4356.43|4355.83|4357.93|4357.33|4355.68|4355.08|875
1633992000000|2021-10-11 22:40:00|4356.18|4355.58|4356.93|4356.33|4356.93|4356.33|4355.93|4355.33|496
1633992300000|2021-10-11 22:45:00|4356.68|4356.08|4355.43|4354.83|4356.93|4356.33|4355.18|4354.58|588
1633992600000|2021-10-11 22:50:00|4355.18|4354.58|4354.68|4354.08|4355.93|4355.33|4354.43|4353.83|583
1633992900000|2021-10-11 22:55:00|4354.43|4353.83|4352.93|4352.33|4355.18|4354.58|4351.93|4351.33|1667
1633993200000|2021-10-11 23:00:00|4353.05|4352.45|4354.43|4353.83|4354.43|4353.83|4351.93|4351.33|629
1633993500000|2021-10-11 23:05:00|4354.93|4354.33|4355.43|4354.83|4356.68|4356.08|4353.68|4353.08|1906
1633993800000|2021-10-11 23:10:00|4355.68|4355.08|4356.43|4355.83|4357.43|4356.83|4355.18|4354.58|894
1633994100000|2021-10-11 23:15:00|4356.68|4356.08|4354.18|4353.58|4356.93|4356.33|4353.68|4353.08|1095
1633994400000|2021-10-11 23:20:00|4353.93|4353.33|4356.18|4355.58|4356.43|4355.83|4353.93|4353.33|591
1633994700000|2021-10-11 23:25:00|4355.93|4355.33|4355.18|4354.58|4356.18|4355.58|4354.68|4354.08|419
1633995000000|2021-10-11 23:30:00|4355.55|4354.95|4354.68|4354.08|4355.68|4355.08|4353.43|4352.83|655
1633995300000|2021-10-11 23:35:00|4354.55|4353.95|4356.18|4355.58|4356.93|4356.33|4354.3|4353.7|708
1633995600000|2021-10-11 23:40:00|4356.3|4355.7|4355.93|4355.33|4356.93|4356.33|4355.43|4354.83|347
1633995900000|2021-10-11 23:45:00|4356.18|4355.58|4355.55|4354.95|4356.43|4355.83|4354.93|4354.33|672
1633996200000|2021-10-11 23:50:00|4355.43|4354.83|4356.93|4356.33|4356.93|4356.33|4354.93|4354.33|374
1633996500000|2021-10-11 23:55:00|4357.18|4356.58|4357.93|4357.33|4358.68|4358.08|4356.93|4356.33|785
1633996800000|2021-10-12 00:00:00|4358.18|4357.58|4358.43|4357.83|4359.18|4358.58|4356.68|4356.08|1784
1633997100000|2021-10-12 00:05:00|4358.18|4357.58|4352.93|4352.33|4359.18|4358.58|4352.18|4351.58|2591
1633997400000|2021-10-12 00:10:00|4352.68|4352.08|4350.18|4349.58|4352.68|4352.08|4348.68|4348.08|3606
1633997700000|2021-10-12 00:15:00|4349.93|4349.33|4346.68|4346.08|4351.43|4350.83|4344.3|4343.7|4180
1633998000000|2021-10-12 00:20:00|4346.43|4345.83|4345.93|4345.33|4347.43|4346.83|4345.43|4344.83|1140
1633998300000|2021-10-12 00:25:00|4346.18|4345.58|4346.93|4346.33|4348.18|4347.58|4345.43|4344.83|1126
1633998600000|2021-10-12 00:30:00|4346.43|4345.83|4346.43|4345.83|4348.18|4347.58|4345.43|4344.83|1040
1633998900000|2021-10-12 00:35:00|4346.18|4345.58|4342.93|4342.33|4347.18|4346.58|4341.3|4340.7|3093
1633999200000|2021-10-12 00:40:00|4343.18|4342.58|4338.68|4338.08|4343.43|4342.83|4338.68|4338.08|2908
1633999500000|2021-10-12 00:45:00|4338.43|4337.83|4340.43|4339.83|4340.68|4340.08|4338.43|4337.83|1806
1633999800000|2021-10-12 00:50:00|4340.68|4340.08|4342.93|4342.33|4342.93|4342.33|4339.93|4339.33|1332
1634000100000|2021-10-12 00:55:00|4342.68|4342.08|4341.93|4341.33|4342.68|4342.08|4341.18|4340.58|693
1634000400000|2021-10-12 01:00:00|4342.18|4341.58|4340.18|4339.58|4342.93|4342.33|4339.43|4338.83|1623
1634000700000|2021-10-12 01:05:00|4339.93|4339.33|4334.68|4334.08|4339.93|4339.33|4334.43|4333.83|3871
1634001000000|2021-10-12 01:10:00|4334.8|4334.2|4333.93|4333.33|4336.43|4335.83|4333.18|4332.58|3211
1634001300000|2021-10-12 01:15:00|4333.68|4333.08|4338.43|4337.83|4338.43|4337.83|4331.68|4331.08|2868
1634001600000|2021-10-12 01:20:00|4339.18|4338.58|4338.68|4338.08|4339.93|4339.33|4337.93|4337.33|1965
1634001900000|2021-10-12 01:25:00|4338.93|4338.33|4336.93|4336.33|4340.68|4340.08|4336.43|4335.83|1780
1634002200000|2021-10-12 01:30:00|4336.8|4336.2|4336.18|4335.58|4338.18|4337.58|4335.43|4334.83|2073
1634002500000|2021-10-12 01:35:00|4335.93|4335.33|4339.93|4339.33|4339.93|4339.33|4335.43|4334.83|1717
1634002800000|2021-10-12 01:40:00|4339.68|4339.08|4341.05|4340.45|4341.93|4341.33|4339.18|4338.58|1712
1634003100000|2021-10-12 01:45:00|4341.18|4340.58|4341.05|4340.45|4343.18|4342.58|4340.43|4339.83|1467
1634003400000|2021-10-12 01:50:00|4340.93|4340.33|4339.18|4338.58|4342.68|4342.08|4339.18|4338.58|1394
1634003700000|2021-10-12 01:55:00|4338.93|4338.33|4342.18|4341.58|4343.18|4342.58|4337.68|4337.08|1444
1634004000000|2021-10-12 02:00:00|4342.43|4341.83|4342.93|4342.33|4343.93|4343.33|4340.68|4340.08|1187
1634004300000|2021-10-12 02:05:00|4343.18|4342.58|4343.55|4342.95|4345.43|4344.83|4342.68|4342.08|1495
1634004600000|2021-10-12 02:10:00|4343.43|4342.83|4343.93|4343.33|4344.68|4344.08|4341.93|4341.33|847
1634004900000|2021-10-12 02:15:00|4344.05|4343.45|4344.18|4343.58|4344.68|4344.08|4342.93|4342.33|583
1634005200000|2021-10-12 02:20:00|4344.43|4343.83|4342.93|4342.33|4344.43|4343.83|4340.93|4340.33|924
1634005500000|2021-10-12 02:25:00|4342.68|4342.08|4343.43|4342.83|4343.68|4343.08|4341.43|4340.83|595
1634005800000|2021-10-12 02:30:00|4343.3|4342.7|4342.68|4342.08|4344.18|4343.58|4342.18|4341.58|491
1634006100000|2021-10-12 02:35:00|4342.43|4341.83|4343.43|4342.83|4343.43|4342.83|4342.18|4341.58|425
1634006400000|2021-10-12 02:40:00|4343.55|4342.95|4345.93|4345.33|4346.68|4346.08|4343.43|4342.83|1116
1634006700000|2021-10-12 02:45:00|4346.3|4345.7|4346.43|4345.83|4346.93|4346.33|4345.18|4344.58|812
1634007000000|2021-10-12 02:50:00|4346.55|4345.95|4344.68|4344.08|4346.68|4346.08|4343.68|4343.08|671
1634007300000|2021-10-12 02:55:00|4344.93|4344.33|4344.68|4344.08|4344.93|4344.33|4343.93|4343.33|479
1634007600000|2021-10-12 03:00:00|4344.43|4343.83|4346.05|4345.45|4346.18|4345.58|4344.18|4343.58|592
1634007900000|2021-10-12 03:05:00|4345.93|4345.33|4342.93|4342.33|4346.05|4345.45|4342.68|4342.08|827
1634008200000|2021-10-12 03:10:00|4343.05|4342.45|4340.68|4340.08|4343.68|4343.08|4340.43|4339.83|990
1634008500000|2021-10-12 03:15:00|4340.43|4339.83|4341.55|4340.95|4341.93|4341.33|4340.18|4339.58|523
1634008800000|2021-10-12 03:20:00|4341.43|4340.83|4341.18|4340.58|4342.43|4341.83|4340.93|4340.33|440
1634009100000|2021-10-12 03:25:00|4341.05|4340.45|4341.18|4340.58|4341.68|4341.08|4340.55|4339.95|401
1634009400000|2021-10-12 03:30:00|4341.05|4340.45|4337.93|4337.33|4341.05|4340.45|4337.93|4337.33|1084
1634009700000|2021-10-12 03:35:00|4338.18|4337.58|4340.43|4339.83|4340.93|4340.33|4338.18|4337.58|610
1634010000000|2021-10-12 03:40:00|4340.3|4339.7|4340.18|4339.58|4341.05|4340.45|4340.18|4339.58|253
1634010300000|2021-10-12 03:45:00|4340.43|4339.83|4340.43|4339.83|4341.43|4340.83|4340.18|4339.58|308
1634010600000|2021-10-12 03:50:00|4340.3|4339.7|4339.68|4339.08|4341.3|4340.7|4339.68|4339.08|287
1634010900000|2021-10-12 03:55:00|4339.55|4338.95|4337.93|4337.33|4339.68|4339.08|4337.93|4337.33|828
1634011200000|2021-10-12 04:00:00|4338.18|4337.58|4340.93|4340.33|4341.43|4340.83|4337.93|4337.33|776
1634011500000|2021-10-12 04:05:00|4340.68|4340.08|4339.93|4339.33|4340.68|4340.08|4339.18|4338.58|336
1634011800000|2021-10-12 04:10:00|4339.68|4339.08|4340.18|4339.58|4341.43|4340.83|4339.43|4338.83|355
1634012100000|2021-10-12 04:15:00|4339.93|4339.33|4340.93|4340.33|4341.18|4340.58|4339.43|4338.83|389
1634012400000|2021-10-12 04:20:00|4340.8|4340.2|4341.43|4340.83|4341.43|4340.83|4340.43|4339.83|274
1634012700000|2021-10-12 04:25:00|4341.55|4340.95|4340.68|4340.08|4341.68|4341.08|4340.68|4340.08|207
1634013000000|2021-10-12 04:30:00|4340.93|4340.33|4340.93|4340.33|4341.18|4340.58|4340.68|4340.08|213
1634013300000|2021-10-12 04:35:00|4341.18|4340.58|4339.18|4338.58|4341.43|4340.83|4338.93|4338.33|502
1634013600000|2021-10-12 04:40:00|4339.3|4338.7|4341.18|4340.58|4341.93|4341.33|4339.18|4338.58|515
1634013900000|2021-10-12 04:45:00|4341.3|4340.7|4344.18|4343.58|4344.18|4343.58|4340.43|4339.83|753
1634014200000|2021-10-12 04:50:00|4343.93|4343.33|4342.18|4341.58|4343.93|4343.33|4342.18|4341.58|356
1634014500000|2021-10-12 04:55:00|4342.43|4341.83|4342.68|4342.08|4343.43|4342.83|4342.18|4341.58|629
1634014800000|2021-10-12 05:00:00|4342.93|4342.33|4346.05|4345.45|4346.68|4346.08|4341.68|4341.08|973
1634015100000|2021-10-12 05:05:00|4345.93|4345.33|4346.93|4346.33|4348.43|4347.83|4345.93|4345.33|1277
1634015400000|2021-10-12 05:10:00|4346.68|4346.08|4346.93|4346.33|4347.18|4346.58|4344.93|4344.33|541
1634015700000|2021-10-12 05:15:00|4346.68|4346.08|4345.68|4345.08|4347.18|4346.58|4345.43|4344.83|282
1634016000000|2021-10-12 05:20:00|4345.55|4344.95|4346.8|4346.2|4347.93|4347.33|4345.55|4344.95|644
1634016300000|2021-10-12 05:25:00|4346.68|4346.08|4346.93|4346.33|4347.93|4347.33|4346.18|4345.58|568
1634016600000|2021-10-12 05:30:00|4347.18|4346.58|4344.55|4343.95|4348.43|4347.83|4344.43|4343.83|678
1634016900000|2021-10-12 05:35:00|4344.43|4343.83|4345.43|4344.83|4345.68|4345.08|4343.93|4343.33|443
1634017200000|2021-10-12 05:40:00|4345.18|4344.58|4344.68|4344.08|4345.18|4344.58|4343.93|4343.33|302
1634017500000|2021-10-12 05:45:00|4344.43|4343.83|4345.93|4345.33|4346.93|4346.33|4344.43|4343.83|886
1634017800000|2021-10-12 05:50:00|4346.18|4345.58|4347.43|4346.83|4347.68|4347.08|4345.43|4344.83|692
1634018100000|2021-10-12 05:55:00|4347.18|4346.58|4345.93|4345.33|4347.43|4346.83|4344.68|4344.08|743
1634018400000|2021-10-12 06:00:00|4345.43|4344.83|4335.93|4335.33|4345.68|4345.08|4335.43|4334.83|4165
1634018700000|2021-10-12 06:05:00|4335.68|4335.08|4339.18|4338.58|4339.18|4338.58|4334.8|4334.2|1496
1634019000000|2021-10-12 06:10:00|4338.93|4338.33|4338.18|4337.58|4340.43|4339.83|4337.43|4336.83|1466
1634019300000|2021-10-12 06:15:00|4337.68|4337.08|4335.93|4335.33|4337.68|4337.08|4334.93|4334.33|1687
1634019600000|2021-10-12 06:20:00|4335.68|4335.08|4339.18|4338.58|4339.43|4338.83|4335.43|4334.83|1091
1634019900000|2021-10-12 06:25:00|4339.43|4338.83|4340.18|4339.58|4340.68|4340.08|4337.93|4337.33|686
1634020200000|2021-10-12 06:30:00|4340.05|4339.45|4337.68|4337.08|4340.43|4339.83|4337.43|4336.83|1080
1634020500000|2021-10-12 06:35:00|4337.43|4336.83|4336.93|4336.33|4337.43|4336.83|4335.93|4335.33|771
1634020800000|2021-10-12 06:40:00|4337.18|4336.58|4338.68|4338.08|4339.68|4339.08|4336.93|4336.33|721
1634021100000|2021-10-12 06:45:00|4338.43|4337.83|4333.43|4332.83|4338.55|4337.95|4333.18|4332.58|2064
1634021400000|2021-10-12 06:50:00|4333.68|4333.08|4331.18|4330.58|4336.18|4335.58|4330.43|4329.83|2521
1634021700000|2021-10-12 06:55:00|4330.93|4330.33|4331.68|4331.08|4332.3|4331.7|4327.43|4326.83|3391
1634022000000|2021-10-12 07:00:00|4332.18|4331.58|4330.93|4330.33|4333.05|4332.45|4328.68|4328.08|3866
1634022300000|2021-10-12 07:05:00|4330.68|4330.08|4336.18|4335.58|4336.18|4335.58|4329.68|4329.08|3657
1634022600000|2021-10-12 07:10:00|4336.43|4335.83|4344.43|4343.83|4345.43|4344.83|4335.18|4334.58|5295
1634022900000|2021-10-12 07:15:00|4345.18|4344.58|4340.18|4339.58|4345.68|4345.08|4339.93|4339.33|2820
1634023200000|2021-10-12 07:20:00|4340.68|4340.08|4342.18|4341.58|4342.68|4342.08|4338.43|4337.83|2366
1634023500000|2021-10-12 07:25:00|4342.68|4342.08|4341.68|4341.08|4346.93|4346.33|4340.93|4340.33|3070
1634023800000|2021-10-12 07:30:00|4341.55|4340.95|4344.43|4343.83|4344.93|4344.33|4339.55|4338.95|1960
1634024100000|2021-10-12 07:35:00|4344.68|4344.08|4344.43|4343.83|4345.55|4344.95|4343.43|4342.83|1357
1634024400000|2021-10-12 07:40:00|4344.93|4344.33|4343.68|4343.08|4345.18|4344.58|4343.43|4342.83|1168
1634024700000|2021-10-12 07:45:00|4342.93|4342.33|4346.18|4345.58|4347.43|4346.83|4342.18|4341.58|2453
1634025000000|2021-10-12 07:50:00|4346.43|4345.83|4346.93|4346.33|4347.68|4347.08|4344.8|4344.2|1239
1634025300000|2021-10-12 07:55:00|4347.18|4346.58|4344.68|4344.08|4347.93|4347.33|4344.43|4343.83|1249
1634025600000|2021-10-12 08:00:00|4344.93|4344.33|4344.43|4343.83|4348.93|4348.33|4344.43|4343.83|2630
1634025900000|2021-10-12 08:05:00|4344.18|4343.58|4344.18|4343.58|4346.43|4345.83|4342.93|4342.33|1394
1634026200000|2021-10-12 08:10:00|4344.43|4343.83|4343.68|4343.08|4345.93|4345.33|4342.18|4341.58|1748
1634026500000|2021-10-12 08:15:00|4343.55|4342.95|4342.3|4341.7|4344.18|4343.58|4340.93|4340.33|1702
1634026800000|2021-10-12 08:20:00|4342.18|4341.58|4348.93|4348.33|4349.18|4348.58|4341.18|4340.58|1941
1634027100000|2021-10-12 08:25:00|4349.05|4348.45|4347.93|4347.33|4350.68|4350.08|4346.18|4345.58|1535
1634027400000|2021-10-12 08:30:00|4348.18|4347.58|4348.18|4347.58|4349.43|4348.83|4346.93|4346.33|1151
1634027700000|2021-10-12 08:35:00|4348.43|4347.83|4350.18|4349.58|4351.68|4351.08|4348.43|4347.83|1702
1634028000000|2021-10-12 08:40:00|4350.68|4350.08|4351.18|4350.58|4351.93|4351.33|4350.18|4349.58|1250
1634028300000|2021-10-12 08:45:00|4351.05|4350.45|4355.55|4354.95|4356.43|4355.83|4350.93|4350.33|3570
1634028600000|2021-10-12 08:50:00|4355.68|4355.08|4355.93|4355.33|4358.43|4357.83|4355.43|4354.83|2305
1634028900000|2021-10-12 08:55:00|4355.8|4355.2|4356.93|4356.33|4357.43|4356.83|4355.68|4355.08|863
1634029200000|2021-10-12 09:00:00|4357.18|4356.58|4358.93|4358.33|4359.18|4358.58|4357.18|4356.58|1690
1634029500000|2021-10-12 09:05:00|4359.43|4358.83|4358.93|4358.33|4362.18|4361.58|4358.8|4358.2|4385
1634029800000|2021-10-12 09:10:00|4359.18|4358.58|4361.43|4360.83|4361.43|4360.83|4358.18|4357.58|1894
1634030100000|2021-10-12 09:15:00|4361.3|4360.7|4364.43|4363.83|4365.93|4365.33|4361.3|4360.7|3874
1634030400000|2021-10-12 09:20:00|4364.3|4363.7|4363.93|4363.33|4365.68|4365.08|4363.93|4363.33|1453
1634030700000|2021-10-12 09:25:00|4363.68|4363.08|4363.68|4363.08|4364.68|4364.08|4363.43|4362.83|1021
1634031000000|2021-10-12 09:30:00|4363.8|4363.2|4363.3|4362.7|4364.68|4364.08|4362.68|4362.08|1402
1634031300000|2021-10-12 09:35:00|4363.43|4362.83|4361.68|4361.08|4363.68|4363.08|4361.18|4360.58|1702
1634031600000|2021-10-12 09:40:00|4361.43|4360.83|4361.93|4361.33|4362.68|4362.08|4361.18|4360.58|1033
1634031900000|2021-10-12 09:45:00|4362.18|4361.58|4361.93|4361.33|4363.05|4362.45|4361.18|4360.58|1557
1634032200000|2021-10-12 09:50:00|4362.18|4361.58|4362.43|4361.83|4363.18|4362.58|4361.93|4361.33|2077
1634032500000|2021-10-12 09:55:00|4362.18|4361.58|4361.93|4361.33|4362.68|4362.08|4361.68|4361.08|1767
1634032800000|2021-10-12 10:00:00|4362.18|4361.58|4362.68|4362.08|4364.68|4364.08|4361.43|4360.83|2231
1634033100000|2021-10-12 10:05:00|4362.93|4362.33|4360.93|4360.33|4363.43|4362.83|4360.18|4359.58|1724
1634033400000|2021-10-12 10:10:00|4360.68|4360.08|4359.18|4358.58|4360.93|4360.33|4358.18|4357.58|1658
1634033700000|2021-10-12 10:15:00|4359.68|4359.08|4356.93|4356.33|4361.18|4360.58|4356.43|4355.83|1672
1634034000000|2021-10-12 10:20:00|4357.18|4356.58|4356.68|4356.08|4357.55|4356.95|4356.43|4355.83|1063
1634034300000|2021-10-12 10:25:00|4356.8|4356.2|4357.93|4357.33|4359.93|4359.33|4356.68|4356.08|2949
1634034600000|2021-10-12 10:30:00|4358.18|4357.58|4357.93|4357.33|4359.3|4358.7|4357.68|4357.08|1056
1634034900000|2021-10-12 10:35:00|4358.05|4357.45|4358.93|4358.33|4359.55|4358.95|4357.93|4357.33|817
1634035200000|2021-10-12 10:40:00|4358.8|4358.2|4360.8|4360.2|4361.68|4361.08|4358.68|4358.08|1067
1634035500000|2021-10-12 10:45:00|4360.68|4360.08|4361.68|4361.08|4362.18|4361.58|4360.43|4359.83|873
1634035800000|2021-10-12 10:50:00|4361.93|4361.33|4364.43|4363.83|4364.93|4364.33|4361.68|4361.08|1530
1634036100000|2021-10-12 10:55:00|4364.18|4363.58|4366.55|4365.95|4367.43|4366.83|4363.43|4362.83|2344
1634036400000|2021-10-12 11:00:00|4366.68|4366.08|4363.93|4363.33|4366.93|4366.33|4363.68|4363.08|1678
1634036700000|2021-10-12 11:05:00|4363.8|4363.2|4365.68|4365.08|4366.18|4365.58|4363.43|4362.83|922
1634037000000|2021-10-12 11:10:00|4365.8|4365.2|4366.18|4365.58|4366.68|4366.08|4364.93|4364.33|727
1634037300000|2021-10-12 11:15:00|4366.68|4366.08|4365.68|4365.08|4366.93|4366.33|4364.93|4364.33|910
1634037600000|2021-10-12 11:20:00|4365.43|4364.83|4366.68|4366.08|4367.68|4367.08|4365.43|4364.83|1215
1634037900000|2021-10-12 11:25:00|4366.43|4365.83|4368.18|4367.58|4369.3|4368.7|4366.18|4365.58|2041
1634038200000|2021-10-12 11:30:00|4367.93|4367.33|4366.43|4365.83|4368.93|4368.33|4366.43|4365.83|1246
1634038500000|2021-10-12 11:35:00|4366.18|4365.58|4365.93|4365.33|4366.93|4366.33|4364.93|4364.33|1376
1634038800000|2021-10-12 11:40:00|4366.05|4365.45|4364.18|4363.58|4366.18|4365.58|4363.93|4363.33|913
1634039100000|2021-10-12 11:45:00|4364.43|4363.83|4363.18|4362.58|4364.43|4363.83|4362.18|4361.58|2049
1634039400000|2021-10-12 11:50:00|4363.43|4362.83|4363.93|4363.33|4364.68|4364.08|4363.43|4362.83|1037
1634039700000|2021-10-12 11:55:00|4363.8|4363.2|4362.43|4361.83|4363.93|4363.33|4362.43|4361.83|767
1634040000000|2021-10-12 12:00:00|4362.18|4361.58|4363.18|4362.58|4363.93|4363.33|4361.93|4361.33|2438
1634040300000|2021-10-12 12:05:00|4363.43|4362.83|4366.43|4365.83|4367.68|4367.08|4363.18|4362.58|3491
1634040600000|2021-10-12 12:10:00|4366.18|4365.58|4367.18|4366.58|4367.68|4367.08|4365.68|4365.08|1329
1634040900000|2021-10-12 12:15:00|4367.43|4366.83|4369.18|4368.58|4369.68|4369.08|4367.43|4366.83|1417
1634041200000|2021-10-12 12:20:00|4368.93|4368.33|4372.68|4372.08|4373.43|4372.83|4368.3|4367.7|4093
1634041500000|2021-10-12 12:25:00|4372.43|4371.83|4374.43|4373.83|4374.93|4374.33|4372.43|4371.83|5364
1634041800000|2021-10-12 12:30:00|4374.18|4373.58|4371.93|4371.33|4374.18|4373.58|4371.43|4370.83|3071
1634042100000|2021-10-12 12:35:00|4371.68|4371.08|4370.18|4369.58|4371.68|4371.08|4369.93|4369.33|2886
1634042400000|2021-10-12 12:40:00|4370.43|4369.83|4367.43|4366.83|4370.43|4369.83|4365.68|4365.08|5971
1634042700000|2021-10-12 12:45:00|4366.93|4366.33|4364.43|4363.83|4367.68|4367.08|4364.43|4363.83|4305
1634043000000|2021-10-12 12:50:00|4364.68|4364.08|4366.18|4365.58|4366.68|4366.08|4364.18|4363.58|3680
1634043300000|2021-10-12 12:55:00|4365.93|4365.33|4366.93|4366.33|4367.18|4366.58|4364.68|4364.08|2761
1634043600000|2021-10-12 13:00:00|4367.18|4366.58|4368.18|4367.58|4368.68|4368.08|4366.18|4365.58|2849
1634043900000|2021-10-12 13:05:00|4367.8|4367.2|4370.93|4370.33|4371.18|4370.58|4367.43|4366.83|3462
1634044200000|2021-10-12 13:10:00|4370.68|4370.08|4370.93|4370.33|4373.43|4372.83|4370.43|4369.83|4694
1634044500000|2021-10-12 13:15:00|4371.18|4370.58|4370.18|4369.58|4371.43|4370.83|4368.93|4368.33|3314
1634044800000|2021-10-12 13:20:00|4370.43|4369.83|4370.43|4369.83|4370.93|4370.33|4369.68|4369.08|2949
1634045100000|2021-10-12 13:25:00|4370.68|4370.08|4370.93|4370.33|4372.93|4372.33|4370.68|4370.08|5059
1634045400000|2021-10-12 13:30:00|4370.83|4370.43|4368.33|4367.93|4374.83|4374.43|4363.58|4363.18|38880
1634045700000|2021-10-12 13:35:00|4368.58|4368.18|4367.95|4367.55|4372.08|4371.68|4366.08|4365.68|17718
1634046000000|2021-10-12 13:40:00|4368.33|4367.93|4357.33|4356.93|4371.58|4371.18|4356.83|4356.43|25059
1634046300000|2021-10-12 13:45:00|4357.08|4356.68|4354.58|4354.18|4357.08|4356.68|4349.08|4348.68|32346
1634046600000|2021-10-12 13:50:00|4354.08|4353.68|4363.58|4363.18|4369.08|4368.68|4353.33|4352.93|28460
1634046900000|2021-10-12 13:55:00|4363.83|4363.43|4355.08|4354.68|4367.58|4367.18|4354.58|4354.18|18610
1634047200000|2021-10-12 14:00:00|4354.83|4354.43|4357.83|4357.43|4363.33|4362.93|4354.08|4353.68|27440
1634047500000|2021-10-12 14:05:00|4357.95|4357.55|4352.58|4352.18|4362.08|4361.68|4351.83|4351.43|16786
1634047800000|2021-10-12 14:10:00|4352.08|4351.68|4359.58|4359.18|4360.58|4360.18|4352.08|4351.68|12470
1634048100000|2021-10-12 14:15:00|4359.33|4358.93|4357.83|4357.43|4366.33|4365.93|4349.58|4349.18|25578
1634048400000|2021-10-12 14:20:00|4357.7|4357.3|4355.33|4354.93|4359.58|4359.18|4354.33|4353.93|13255
1634048700000|2021-10-12 14:25:00|4355.58|4355.18|4360.33|4359.93|4361.33|4360.93|4352.58|4352.18|14176
1634049000000|2021-10-12 14:30:00|4360.83|4360.43|4359.33|4358.93|4361.58|4361.18|4355.08|4354.68|13643
1634049300000|2021-10-12 14:35:00|4359.83|4359.43|4360.08|4359.68|4361.08|4360.68|4355.33|4354.93|13742
1634049600000|2021-10-12 14:40:00|4360.33|4359.93|4358.08|4357.68|4364.08|4363.68|4357.58|4357.18|10110
1634049900000|2021-10-12 14:45:00|4357.7|4357.3|4360.33|4359.93|4362.58|4362.18|4357.58|4357.18|9151
1634050200000|2021-10-12 14:50:00|4360.08|4359.68|4356.58|4356.18|4361.58|4361.18|4354.58|4354.18|12750
1634050500000|2021-10-12 14:55:00|4356.83|4356.43|4354.58|4354.18|4358.7|4358.3|4353.83|4353.43|10813
1634050800000|2021-10-12 15:00:00|4355.08|4354.68|4359.58|4359.18|4364.08|4363.68|4354.83|4354.43|15903
1634051100000|2021-10-12 15:05:00|4359.33|4358.93|4366.33|4365.93|4368.83|4368.43|4358.58|4358.18|11272
1634051400000|2021-10-12 15:10:00|4366.83|4366.43|4362.33|4361.93|4367.33|4366.93|4362.08|4361.68|8372
1634051700000|2021-10-12 15:15:00|4362.58|4362.18|4360.58|4360.18|4363.08|4362.68|4358.83|4358.43|9403
1634052000000|2021-10-12 15:20:00|4360.83|4360.43|4364.58|4364.18|4364.83|4364.43|4359.58|4359.18|7210
1634052300000|2021-10-12 15:25:00|4364.33|4363.93|4361.83|4361.43|4364.83|4364.43|4360.33|4359.93|5836
1634052600000|2021-10-12 15:30:00|4362.08|4361.68|4358.33|4357.93|4363.33|4362.93|4357.83|4357.43|7413
1634052900000|2021-10-12 15:35:00|4358.83|4358.43|4359.08|4358.68|4360.83|4360.43|4357.08|4356.68|8151
1634053200000|2021-10-12 15:40:00|4358.83|4358.43|4358.58|4358.18|4360.58|4360.18|4356.58|4356.18|6602
1634053500000|2021-10-12 15:45:00|4358.08|4357.68|4360.83|4360.43|4361.33|4360.93|4356.58|4356.18|6396
1634053800000|2021-10-12 15:50:00|4361.08|4360.68|4364.58|4364.18|4364.83|4364.43|4360.83|4360.43|7417
1634054100000|2021-10-12 15:55:00|4364.33|4363.93|4367.08|4366.68|4367.58|4367.18|4362.83|4362.43|6576
1634054400000|2021-10-12 16:00:00|4367.33|4366.93|4372.83|4372.43|4373.08|4372.68|4367.08|4366.68|11732
1634054700000|2021-10-12 16:05:00|4373.08|4372.68|4372.33|4371.93|4374.58|4374.18|4371.58|4371.18|11239
1634055000000|2021-10-12 16:10:00|4372.58|4372.18|4370.58|4370.18|4374.33|4373.93|4370.08|4369.68|7747
1634055300000|2021-10-12 16:15:00|4370.83|4370.43|4367.83|4367.43|4371.95|4371.55|4367.83|4367.43|6288
1634055600000|2021-10-12 16:20:00|4368.08|4367.68|4368.08|4367.68|4368.58|4368.18|4366.58|4366.18|4113
1634055900000|2021-10-12 16:25:00|4367.83|4367.43|4365.58|4365.18|4368.08|4367.68|4364.58|4364.18|4215
1634056200000|2021-10-12 16:30:00|4365.33|4364.93|4358.08|4357.68|4366.08|4365.68|4357.33|4356.93|13609
1634056500000|2021-10-12 16:35:00|4357.83|4357.43|4357.33|4356.93|4358.08|4357.68|4354.83|4354.43|7785
1634056800000|2021-10-12 16:40:00|4357.41|4357.01|4358.66|4358.26|4358.91|4358.51|4356.66|4356.26|9892
1634057100000|2021-10-12 16:45:00|4358.41|4358.01|4356.91|4356.51|4358.41|4358.01|4355.41|4355.01|7791
1634057400000|2021-10-12 16:50:00|4356.66|4356.26|4354.91|4354.51|4358.41|4358.01|4354.91|4354.51|4640
1634057700000|2021-10-12 16:55:00|4355.16|4354.76|4355.66|4355.26|4356.16|4355.76|4353.91|4353.51|6535
1634058000000|2021-10-12 17:00:00|4355.41|4355.01|4354.41|4354.01|4355.91|4355.51|4352.66|4352.26|7658
1634058300000|2021-10-12 17:05:00|4354.16|4353.76|4351.66|4351.26|4355.16|4354.76|4351.53|4351.13|6820
1634058600000|2021-10-12 17:10:00|4351.91|4351.51|4355.66|4355.26|4356.16|4355.76|4351.66|4351.26|4979
1634058900000|2021-10-12 17:15:00|4355.41|4355.01|4355.91|4355.51|4356.53|4356.13|4353.91|4353.51|4220
1634059200000|2021-10-12 17:20:00|4355.78|4355.38|4351.66|4351.26|4356.66|4356.26|4351.41|4351.01|6515
1634059500000|2021-10-12 17:25:00|4351.41|4351.01|4356.41|4356.01|4358.16|4357.76|4351.41|4351.01|7125
1634059800000|2021-10-12 17:30:00|4356.16|4355.76|4359.16|4358.76|4359.16|4358.76|4354.66|4354.26|5400
1634060100000|2021-10-12 17:35:00|4358.66|4358.26|4359.16|4358.76|4359.66|4359.26|4357.41|4357.01|4336
1634060400000|2021-10-12 17:40:00|4359.28|4358.88|4361.66|4361.26|4362.41|4362.01|4359.16|4358.76|7396
1634060700000|2021-10-12 17:45:00|4361.91|4361.51|4360.66|4360.26|4362.66|4362.26|4359.16|4358.76|12512
1634061000000|2021-10-12 17:50:00|4360.78|4360.38|4355.16|4354.76|4362.16|4361.76|4355.16|4354.76|12197
1634061300000|2021-10-12 17:55:00|4355.41|4355.01|4355.91|4355.51|4357.66|4357.26|4355.16|4354.76|8771
1634061600000|2021-10-12 18:00:00|4355.41|4355.01|4358.91|4358.51|4359.66|4359.26|4354.66|4354.26|7535
1634061900000|2021-10-12 18:05:00|4358.66|4358.26|4359.16|4358.76|4360.41|4360.01|4356.91|4356.51|6248
1634062200000|2021-10-12 18:10:00|4358.91|4358.51|4363.16|4362.76|4363.66|4363.26|4358.41|4358.01|9263
1634062500000|2021-10-12 18:15:00|4362.91|4362.51|4365.66|4365.26|4369.66|4369.26|4362.66|4362.26|14215
1634062800000|2021-10-12 18:20:00|4365.91|4365.51|4363.66|4363.26|4366.66|4366.26|4363.66|4363.26|8757
1634063100000|2021-10-12 18:25:00|4363.91|4363.51|4363.41|4363.01|4364.91|4364.51|4362.66|4362.26|5844
1634063400000|2021-10-12 18:30:00|4363.66|4363.26|4362.66|4362.26|4364.91|4364.51|4361.66|4361.26|7400
1634063700000|2021-10-12 18:35:00|4362.91|4362.51|4359.41|4359.01|4363.41|4363.01|4358.41|4358.01|9149
1634064000000|2021-10-12 18:40:00|4359.16|4358.76|4360.41|4360.01|4360.91|4360.51|4358.41|4358.01|5350
1634064300000|2021-10-12 18:45:00|4360.16|4359.76|4359.66|4359.26|4360.66|4360.26|4358.66|4358.26|4762
1634064600000|2021-10-12 18:50:00|4359.91|4359.51|4362.41|4362.01|4362.41|4362.01|4358.91|4358.51|6051
1634064900000|2021-10-12 18:55:00|4362.66|4362.26|4356.66|4356.26|4362.91|4362.51|4356.16|4355.76|14921
1634065200000|2021-10-12 19:00:00|4356.91|4356.51|4354.91|4354.51|4357.53|4357.13|4352.66|4352.26|10081
1634065500000|2021-10-12 19:05:00|4354.41|4354.01|4354.16|4353.76|4356.16|4355.76|4352.41|4352.01|7435
1634065800000|2021-10-12 19:10:00|4354.41|4354.01|4356.16|4355.76|4357.41|4357.01|4354.16|4353.76|5595
1634066100000|2021-10-12 19:15:00|4355.91|4355.51|4354.66|4354.26|4356.16|4355.76|4351.16|4350.76|10560
1634066400000|2021-10-12 19:20:00|4354.41|4354.01|4355.91|4355.51|4357.41|4357.01|4351.41|4351.01|8962
1634066700000|2021-10-12 19:25:00|4356.16|4355.76|4355.66|4355.26|4357.41|4357.01|4353.41|4353.01|5789
1634067000000|2021-10-12 19:30:00|4355.16|4354.76|4356.16|4355.76|4357.16|4356.76|4353.16|4352.76|7319
1634067300000|2021-10-12 19:35:00|4356.41|4356.01|4353.68|4353.28|4357.68|4357.28|4352.93|4352.53|7097
1634067600000|2021-10-12 19:40:00|4353.43|4353.03|4345.18|4344.78|4353.93|4353.53|4344.43|4344.03|24330
1634067900000|2021-10-12 19:45:00|4344.93|4344.53|4343.93|4343.53|4346.43|4346.03|4342.18|4341.78|21066
1634068200000|2021-10-12 19:50:00|4345.55|4345.15|4345.43|4345.03|4345.68|4345.28|4342.18|4341.78|21469
1634068500000|2021-10-12 19:55:00|4345.18|4344.78|4350.43|4350.03|4354.68|4354.28|4345.18|4344.78|50445
1634068800000|2021-10-12 20:00:00|4350.34|4349.94|4341.44|4340.84|4350.69|4350.09|4338.19|4337.59|35407
1634069100000|2021-10-12 20:05:00|4340.69|4340.09|4341.44|4340.84|4345.19|4344.59|4340.19|4339.59|8945
1634069400000|2021-10-12 20:10:00|4341.69|4341.09|4341.94|4341.34|4342.94|4342.34|4340.44|4339.84|6065
1634069700000|2021-10-12 20:15:00|4342.19|4341.59|4340.19|4339.59|4342.19|4341.59|4339.69|4339.09|1828
1634070000000|2021-10-12 20:20:00|4340.44|4339.84|4338.94|4338.34|4340.69|4340.09|4338.69|4338.09|1014
1634070300000|2021-10-12 20:25:00|4339.19|4338.59|4337.94|4337.34|4339.44|4338.84|4336.69|4336.09|1735
1634070600000|2021-10-12 20:30:00|4337.69|4337.09|4337.94|4337.34|4339.19|4338.59|4336.69|4336.09|2020
1634070900000|2021-10-12 20:35:00|4338.19|4337.59|4338.69|4338.09|4339.31|4338.71|4337.44|4336.84|933
1634071200000|2021-10-12 20:40:00|4338.94|4338.34|4339.69|4339.09|4340.44|4339.84|4338.44|4337.84|698
1634071500000|2021-10-12 20:45:00|4338.94|4338.34|4339.94|4339.34|4340.19|4339.59|4338.94|4338.34|748
1634071800000|2021-10-12 20:50:00|4339.69|4339.09|4338.69|4338.09|4339.94|4339.34|4338.44|4337.84|411
1634072100000|2021-10-12 20:55:00|4339.19|4338.59|4339.62|4338.12|4340.19|4339.59|4338.81|4338.12|1194
1634072400000|2021-10-12 21:00:00|4339.77|4338.27|4339.87|4338.37|4339.95|4338.45|4339.36|4337.86|4
1634072700000|2021-10-12 21:05:00|4339.73|4338.23|4339.69|4338.19|4339.73|4338.23|4339.62|4338.12|0
1634073000000|2021-10-12 21:10:00|4339.55|4338.05|4339.58|4338.08|4339.58|4338.08|4338.85|4337.35|0
1634073300000|2021-10-12 21:15:00|4339.51|4338.01|4339.44|4337.94|4339.51|4338.01|4339.29|4337.79|0
1634073600000|2021-10-12 21:20:00|4339.51|4338.01|4339.58|4338.08|4339.62|4338.12|4339.4|4337.9|0
1634073900000|2021-10-12 21:25:00|4339.66|4338.16|4339.55|4338.05|4339.69|4338.19|4339.51|4338.01|0
1634074200000|2021-10-12 21:30:00|4339.62|4338.12|4339.18|4337.68|4339.73|4338.23|4339.18|4337.68|0
1634074500000|2021-10-12 21:35:00|4339|4337.5|4337.33|4335.83|4339|4337.5|4336.74|4335.24|0
1634074800000|2021-10-12 21:40:00|4337.36|4335.86|4337.58|4336.08|4337.62|4336.12|4337.18|4335.68|0
1634075100000|2021-10-12 21:45:00|4337.62|4336.12|4337.51|4336.01|4337.84|4336.34|4337.44|4335.94|0
1634075400000|2021-10-12 21:50:00|4337.55|4336.05|4337.69|4336.19|4337.77|4336.27|4337.55|4336.05|0
1634075700000|2021-10-12 21:55:00|4337.77|4336.27|4337.73|4336.23|4338.42|4336.92|4337.73|4336.23|0
1634076000000|2021-10-12 22:00:00|4337.81|4337.21|4340.44|4339.84|4340.94|4340.34|4337.81|4337.21|1263
1634076300000|2021-10-12 22:05:00|4340.19|4339.59|4340.94|4340.34|4340.94|4340.34|4339.44|4338.84|399
1634076600000|2021-10-12 22:10:00|4340.44|4339.84|4339.94|4339.34|4340.69|4340.09|4338.94|4338.34|473
1634076900000|2021-10-12 22:15:00|4340.19|4339.59|4340.44|4339.84|4340.94|4340.34|4340.19|4339.59|312
1634077200000|2021-10-12 22:20:00|4340.56|4339.96|4340.94|4340.34|4341.69|4341.09|4339.94|4339.34|558
1634077500000|2021-10-12 22:25:00|4341.19|4340.59|4340.19|4339.59|4341.44|4340.84|4339.69|4339.09|631
1634077800000|2021-10-12 22:30:00|4340.44|4339.84|4340.19|4339.59|4340.94|4340.34|4339.94|4339.34|557
1634078100000|2021-10-12 22:35:00|4340.44|4339.84|4340.94|4340.34|4341.44|4340.84|4340.44|4339.84|142
1634078400000|2021-10-12 22:40:00|4341.06|4340.46|4340.94|4340.34|4341.44|4340.84|4340.69|4340.09|146
1634078700000|2021-10-12 22:45:00|4340.69|4340.09|4337.69|4337.09|4340.94|4340.34|4337.69|4337.09|589
1634079000000|2021-10-12 22:50:00|4337.81|4337.21|4339.44|4338.84|4339.69|4339.09|4337.69|4337.09|271
1634079300000|2021-10-12 22:55:00|4339.31|4338.71|4340.44|4339.84|4340.44|4339.84|4339.06|4338.46|281
1634079600000|2021-10-12 23:00:00|4340.19|4339.59|4341.94|4341.34|4342.19|4341.59|4340.06|4339.46|1036
1634079900000|2021-10-12 23:05:00|4342.19|4341.59|4341.44|4340.84|4342.19|4341.59|4341.19|4340.59|281
1634080200000|2021-10-12 23:10:00|4341.19|4340.59|4340.69|4340.09|4341.44|4340.84|4340.19|4339.59|249
1634080500000|2021-10-12 23:15:00|4340.81|4340.21|4339.69|4339.09|4340.81|4340.21|4338.81|4338.21|422
1634080800000|2021-10-12 23:20:00|4339.44|4338.84|4339.94|4339.34|4340.19|4339.59|4338.94|4338.34|277
1634081100000|2021-10-12 23:25:00|4340.19|4339.59|4341.19|4340.59|4341.94|4341.34|4339.44|4338.84|331
1634081400000|2021-10-12 23:30:00|4340.94|4340.34|4341.19|4340.59|4341.44|4340.84|4340.44|4339.84|374
1634081700000|2021-10-12 23:35:00|4341.44|4340.84|4339.44|4338.84|4341.44|4340.84|4339.19|4338.59|370
1634082000000|2021-10-12 23:40:00|4339.31|4338.71|4339.69|4339.09|4340.44|4339.84|4339.19|4338.59|438
1634082300000|2021-10-12 23:45:00|4339.94|4339.34|4339.44|4338.84|4340.69|4340.09|4338.69|4338.09|691
1634082600000|2021-10-12 23:50:00|4339.69|4339.09|4338.94|4338.34|4340.31|4339.71|4338.44|4337.84|473
1634082900000|2021-10-12 23:55:00|4339.06|4338.46|4338.19|4337.59|4339.19|4338.59|4337.19|4336.59|892
1634083200000|2021-10-13 00:00:00|4338.06|4337.46|4340.94|4340.34|4341.69|4341.09|4337.94|4337.34|1058
1634083500000|2021-10-13 00:05:00|4341.06|4340.46|4341.94|4341.34|4342.19|4341.59|4339.69|4339.09|886
1634083800000|2021-10-13 00:10:00|4342.19|4341.59|4344.44|4343.84|4344.69|4344.09|4341.69|4341.09|1197
1634084100000|2021-10-13 00:15:00|4344.69|4344.09|4344.94|4344.34|4345.94|4345.34|4343.94|4343.34|1799
1634084400000|2021-10-13 00:20:00|4345.06|4344.46|4344.81|4344.21|4345.94|4345.34|4343.94|4343.34|1010
1634084700000|2021-10-13 00:25:00|4344.69|4344.09|4344.44|4343.84|4345.69|4345.09|4344.19|4343.59|399
1634085000000|2021-10-13 00:30:00|4344.19|4343.59|4344.44|4343.84|4344.69|4344.09|4341.94|4341.34|971
1634085300000|2021-10-13 00:35:00|4344.19|4343.59|4344.94|4344.34|4345.19|4344.59|4343.44|4342.84|515
1634085600000|2021-10-13 00:40:00|4345.06|4344.46|4347.44|4346.84|4347.94|4347.34|4344.56|4343.96|1015
1634085900000|2021-10-13 00:45:00|4347.69|4347.09|4346.94|4346.34|4348.94|4348.34|4346.44|4345.84|967
1634086200000|2021-10-13 00:50:00|4347.19|4346.59|4348.19|4347.59|4348.44|4347.84|4346.44|4345.84|611
1634086500000|2021-10-13 00:55:00|4347.94|4347.34|4347.44|4346.84|4348.44|4347.84|4347.19|4346.59|599
1634086800000|2021-10-13 01:00:00|4347.69|4347.09|4346.44|4345.84|4348.19|4347.59|4345.69|4345.09|721
1634087100000|2021-10-13 01:05:00|4346.31|4345.71|4344.19|4343.59|4346.69|4346.09|4344.19|4343.59|838
1634087400000|2021-10-13 01:10:00|4344.31|4343.71|4344.19|4343.59|4344.94|4344.34|4344.19|4343.59|593
1634087700000|2021-10-13 01:15:00|4344.44|4343.84|4342.44|4341.84|4344.69|4344.09|4341.94|4341.34|884
1634088000000|2021-10-13 01:20:00|4342.19|4341.59|4341.69|4341.09|4342.19|4341.59|4339.44|4338.84|1249
1634088300000|2021-10-13 01:25:00|4341.81|4341.21|4341.44|4340.84|4341.94|4341.34|4339.31|4338.71|1109
1634088600000|2021-10-13 01:30:00|4341.19|4340.59|4341.44|4340.84|4343.44|4342.84|4341.19|4340.59|1184
1634088900000|2021-10-13 01:35:00|4341.69|4341.09|4343.69|4343.09|4343.94|4343.34|4340.69|4340.09|883
1634089200000|2021-10-13 01:40:00|4343.94|4343.34|4343.19|4342.59|4343.94|4343.34|4342.94|4342.34|682
1634089500000|2021-10-13 01:45:00|4343.44|4342.84|4344.44|4343.84|4344.69|4344.09|4342.69|4342.09|744
1634089800000|2021-10-13 01:50:00|4344.19|4343.59|4343.69|4343.09|4344.19|4343.59|4342.94|4342.34|499
1634090100000|2021-10-13 01:55:00|4343.94|4343.34|4341.94|4341.34|4344.69|4344.09|4341.69|4341.09|578
1634090400000|2021-10-13 02:00:00|4342.19|4341.59|4342.94|4342.34|4343.44|4342.84|4341.44|4340.84|434
1634090700000|2021-10-13 02:05:00|4343.19|4342.59|4342.19|4341.59|4343.19|4342.59|4341.69|4341.09|345
1634091000000|2021-10-13 02:10:00|4342.44|4341.84|4340.69|4340.09|4342.94|4342.34|4340.69|4340.09|392
1634091300000|2021-10-13 02:15:00|4340.94|4340.34|4341.94|4341.34|4342.19|4341.59|4339.69|4339.09|458
1634091600000|2021-10-13 02:20:00|4341.69|4341.09|4341.44|4340.84|4342.44|4341.84|4341.19|4340.59|316
1634091900000|2021-10-13 02:25:00|4341.56|4340.96|4340.44|4339.84|4342.19|4341.59|4339.44|4338.84|623
1634092200000|2021-10-13 02:30:00|4340.69|4340.09|4341.94|4341.34|4341.94|4341.34|4340.19|4339.59|511
1634092500000|2021-10-13 02:35:00|4342.19|4341.59|4340.44|4339.84|4342.19|4341.59|4339.94|4339.34|705
1634092800000|2021-10-13 02:40:00|4340.19|4339.59|4340.44|4339.84|4340.69|4340.09|4339.44|4338.84|507
1634093100000|2021-10-13 02:45:00|4340.69|4340.09|4340.19|4339.59|4341.19|4340.59|4339.19|4338.59|638
1634093400000|2021-10-13 02:50:00|4339.94|4339.34|4340.94|4340.34|4341.19|4340.59|4339.69|4339.09|366
1634093700000|2021-10-13 02:55:00|4340.69|4340.09|4341.44|4340.84|4342.19|4341.59|4340.69|4340.09|366
1634094000000|2021-10-13 03:00:00|4341.69|4341.09|4343.19|4342.59|4344.69|4344.09|4341.69|4341.09|1057
1634094300000|2021-10-13 03:05:00|4342.94|4342.34|4342.69|4342.09|4343.69|4343.09|4342.69|4342.09|352
1634094600000|2021-10-13 03:10:00|4342.81|4342.21|4342.44|4341.84|4343.19|4342.59|4342.19|4341.59|451
1634094900000|2021-10-13 03:15:00|4342.19|4341.59|4344.69|4344.09|4346.06|4345.46|4342.19|4341.59|1195
1634095200000|2021-10-13 03:20:00|4344.94|4344.34|4345.44|4344.84|4346.44|4345.84|4344.94|4344.34|1259
1634095500000|2021-10-13 03:25:00|4345.19|4344.59|4345.44|4344.84|4345.94|4345.34|4344.44|4343.84|529
1634095800000|2021-10-13 03:30:00|4345.19|4344.59|4344.94|4344.34|4345.69|4345.09|4344.94|4344.34|709
1634096100000|2021-10-13 03:35:00|4345.19|4344.59|4344.94|4344.34|4345.44|4344.84|4344.69|4344.09|506
1634096400000|2021-10-13 03:40:00|4345.19|4344.59|4345.19|4344.59|4345.69|4345.09|4344.94|4344.34|382
1634096700000|2021-10-13 03:45:00|4345.44|4344.84|4345.19|4344.59|4345.69|4345.09|4344.69|4344.09|482
1634097000000|2021-10-13 03:50:00|4345.44|4344.84|4344.69|4344.09|4345.44|4344.84|4344.44|4343.84|315
1634097300000|2021-10-13 03:55:00|4344.44|4343.84|4344.94|4344.34|4345.19|4344.59|4344.44|4343.84|140
1634097600000|2021-10-13 04:00:00|4345.19|4344.59|4346.19|4345.59|4346.44|4345.84|4345.06|4344.46|461
1634097900000|2021-10-13 04:05:00|4345.94|4345.34|4347.44|4346.84|4347.69|4347.09|4345.94|4345.34|472
1634098200000|2021-10-13 04:10:00|4347.19|4346.59|4346.44|4345.84|4347.69|4347.09|4346.44|4345.84|315
1634098500000|2021-10-13 04:15:00|4346.19|4345.59|4345.19|4344.59|4346.44|4345.84|4344.94|4344.34|229
1634098800000|2021-10-13 04:20:00|4345.31|4344.71|4346.44|4345.84|4346.44|4345.84|4345.19|4344.59|181
1634099100000|2021-10-13 04:25:00|4346.69|4346.09|4346.31|4345.71|4346.69|4346.09|4345.94|4345.34|143
1634099400000|2021-10-13 04:30:00|4346.19|4345.59|4346.81|4346.21|4346.94|4346.34|4345.19|4344.59|228
1634099700000|2021-10-13 04:35:00|4346.69|4346.09|4346.69|4346.09|4347.94|4347.34|4346.69|4346.09|460
1634100000000|2021-10-13 04:40:00|4346.44|4345.84|4347.44|4346.84|4347.44|4346.84|4346.44|4345.84|199
1634100300000|2021-10-13 04:45:00|4347.19|4346.59|4347.19|4346.59|4347.94|4347.34|4346.94|4346.34|411
1634100600000|2021-10-13 04:50:00|4347.06|4346.46|4346.69|4346.09|4347.19|4346.59|4346.44|4345.84|185
1634100900000|2021-10-13 04:55:00|4346.81|4346.21|4348.94|4348.34|4349.19|4348.59|4346.44|4345.84|675
1634101200000|2021-10-13 05:00:00|4349.19|4348.59|4348.94|4348.34|4349.69|4349.09|4347.94|4347.34|588
1634101500000|2021-10-13 05:05:00|4349.19|4348.59|4348.69|4348.09|4349.69|4349.09|4348.44|4347.84|423
1634101800000|2021-10-13 05:10:00|4348.44|4347.84|4349.19|4348.59|4349.19|4348.59|4347.19|4346.59|425
1634102100000|2021-10-13 05:15:00|4349.44|4348.84|4348.31|4347.71|4349.69|4349.09|4348.31|4347.71|763
1634102400000|2021-10-13 05:20:00|4348.19|4347.59|4346.69|4346.09|4348.44|4347.84|4346.44|4345.84|515
1634102700000|2021-10-13 05:25:00|4346.94|4346.34|4346.19|4345.59|4347.19|4346.59|4344.94|4344.34|1035
1634103000000|2021-10-13 05:30:00|4346.06|4345.46|4346.69|4346.09|4346.69|4346.09|4345.19|4344.59|889
1634103300000|2021-10-13 05:35:00|4346.94|4346.34|4345.44|4344.84|4347.19|4346.59|4345.44|4344.84|452
1634103600000|2021-10-13 05:40:00|4345.69|4345.09|4344.19|4343.59|4345.69|4345.09|4343.94|4343.34|765
1634103900000|2021-10-13 05:45:00|4344.31|4343.71|4343.69|4343.09|4344.69|4344.09|4343.69|4343.09|380
1634104200000|2021-10-13 05:50:00|4343.44|4342.84|4344.94|4344.34|4344.94|4344.34|4342.69|4342.09|830
1634104500000|2021-10-13 05:55:00|4344.69|4344.09|4344.44|4343.84|4345.19|4344.59|4344.19|4343.59|355
1634104800000|2021-10-13 06:00:00|4343.94|4343.34|4347.19|4346.59|4347.94|4347.34|4342.44|4341.84|1659
1634105100000|2021-10-13 06:05:00|4346.94|4346.34|4344.69|4344.09|4347.94|4347.34|4343.31|4342.71|869
1634105400000|2021-10-13 06:10:00|4344.94|4344.34|4342.94|4342.34|4345.69|4345.09|4342.69|4342.09|585
1634105700000|2021-10-13 06:15:00|4343.06|4342.46|4342.94|4342.34|4343.19|4342.59|4340.94|4340.34|1146
1634106000000|2021-10-13 06:20:00|4343.06|4342.46|4342.69|4342.09|4343.69|4343.09|4342.44|4341.84|500
1634106300000|2021-10-13 06:25:00|4342.44|4341.84|4345.44|4344.84|4345.69|4345.09|4341.94|4341.34|898
1634106600000|2021-10-13 06:30:00|4344.94|4344.34|4344.69|4344.09|4345.19|4344.59|4344.19|4343.59|388
1634106900000|2021-10-13 06:35:00|4344.94|4344.34|4343.44|4342.84|4344.94|4344.34|4343.19|4342.59|410
1634107200000|2021-10-13 06:40:00|4343.19|4342.59|4343.44|4342.84|4344.44|4343.84|4342.69|4342.09|450
1634107500000|2021-10-13 06:45:00|4343.19|4342.59|4345.06|4344.46|4345.44|4344.84|4342.69|4342.09|482
1634107800000|2021-10-13 06:50:00|4345.19|4344.59|4346.19|4345.59|4346.44|4345.84|4344.69|4344.09|410
1634108100000|2021-10-13 06:55:00|4345.94|4345.34|4345.19|4344.59|4346.19|4345.59|4344.94|4344.34|392
1634108400000|2021-10-13 07:00:00|4345.44|4344.84|4339.69|4339.09|4345.44|4344.84|4338.69|4338.09|4170
1634108700000|2021-10-13 07:05:00|4339.56|4338.96|4334.31|4333.71|4339.56|4338.96|4333.69|4333.09|5765
1634109000000|2021-10-13 07:10:00|4334.44|4333.84|4337.69|4337.09|4337.69|4337.09|4333.69|4333.09|3346
1634109300000|2021-10-13 07:15:00|4337.81|4337.21|4337.94|4337.34|4338.69|4338.09|4334.94|4334.34|2626
1634109600000|2021-10-13 07:20:00|4337.69|4337.09|4337.19|4336.59|4337.94|4337.34|4335.44|4334.84|2122
1634109900000|2021-10-13 07:25:00|4337.44|4336.84|4341.31|4340.71|4342.94|4342.34|4337.19|4336.59|2516
1634110200000|2021-10-13 07:30:00|4341.19|4340.59|4347.19|4346.59|4347.44|4346.84|4341.19|4340.59|3335
1634110500000|2021-10-13 07:35:00|4346.94|4346.34|4348.69|4348.09|4349.69|4349.09|4346.94|4346.34|2526
1634110800000|2021-10-13 07:40:00|4349.44|4348.84|4347.44|4346.84|4349.44|4348.84|4346.94|4346.34|1338
1634111100000|2021-10-13 07:45:00|4347.94|4347.34|4348.69|4348.09|4348.69|4348.09|4347.19|4346.59|1093
1634111400000|2021-10-13 07:50:00|4349.19|4348.59|4350.69|4350.09|4352.19|4351.59|4348.44|4347.84|2557
1634111700000|2021-10-13 07:55:00|4350.81|4350.21|4350.94|4350.34|4351.94|4351.34|4349.19|4348.59|1371
1634112000000|2021-10-13 08:00:00|4351.19|4350.59|4350.44|4349.84|4351.69|4351.09|4350.19|4349.59|1513
1634112300000|2021-10-13 08:05:00|4350.19|4349.59|4349.69|4349.09|4350.44|4349.84|4347.94|4347.34|1381
1634112600000|2021-10-13 08:10:00|4349.44|4348.84|4350.44|4349.84|4351.69|4351.09|4349.44|4348.84|951
1634112900000|2021-10-13 08:15:00|4350.56|4349.96|4355.44|4354.84|4355.69|4355.09|4349.19|4348.59|2468
1634113200000|2021-10-13 08:20:00|4355.69|4355.09|4357.19|4356.59|4357.19|4356.59|4353.94|4353.34|2200
1634113500000|2021-10-13 08:25:00|4357.44|4356.84|4356.69|4356.09|4358.19|4357.59|4356.44|4355.84|2427
1634113800000|2021-10-13 08:30:00|4356.94|4356.34|4356.69|4356.09|4357.19|4356.59|4355.69|4355.09|1166
1634114100000|2021-10-13 08:35:00|4356.44|4355.84|4354.94|4354.34|4357.19|4356.59|4354.94|4354.34|1675
1634114400000|2021-10-13 08:40:00|4355.06|4354.46|4359.69|4359.09|4359.94|4359.34|4354.44|4353.84|2603
1634114700000|2021-10-13 08:45:00|4359.44|4358.84|4362.19|4361.59|4362.44|4361.84|4358.94|4358.34|2710
1634115000000|2021-10-13 08:50:00|4362.31|4361.71|4361.69|4361.09|4363.94|4363.34|4361.44|4360.84|2210
1634115300000|2021-10-13 08:55:00|4361.94|4361.34|4360.19|4359.59|4361.94|4361.34|4359.44|4358.84|1383
1634115600000|2021-10-13 09:00:00|4359.94|4359.34|4358.69|4358.09|4360.94|4360.34|4358.69|4358.09|1642
1634115900000|2021-10-13 09:05:00|4358.44|4357.84|4357.69|4357.09|4359.19|4358.59|4357.19|4356.59|2529
1634116200000|2021-10-13 09:10:00|4357.44|4356.84|4359.19|4358.59|4359.94|4359.34|4357.19|4356.59|1084
1634116500000|2021-10-13 09:15:00|4359.44|4358.84|4359.69|4359.09|4360.69|4360.09|4359.19|4358.59|932
1634116800000|2021-10-13 09:20:00|4359.94|4359.34|4361.69|4361.09|4361.94|4361.34|4359.44|4358.84|1318
1634117100000|2021-10-13 09:25:00|4361.44|4360.84|4359.69|4359.09|4362.06|4361.46|4358.44|4357.84|1007
1634117400000|2021-10-13 09:30:00|4359.94|4359.34|4359.69|4359.09|4360.69|4360.09|4359.56|4358.96|710
1634117700000|2021-10-13 09:35:00|4359.94|4359.34|4361.69|4361.09|4362.19|4361.59|4359.44|4358.84|816
1634118000000|2021-10-13 09:40:00|4361.81|4361.21|4360.19|4359.59|4361.94|4361.34|4359.69|4359.09|630
1634118300000|2021-10-13 09:45:00|4360.44|4359.84|4360.69|4360.09|4361.44|4360.84|4360.06|4359.46|807
1634118600000|2021-10-13 09:50:00|4360.81|4360.21|4360.69|4360.09|4361.44|4360.84|4359.94|4359.34|1016
1634118900000|2021-10-13 09:55:00|4360.94|4360.34|4359.19|4358.59|4361.19|4360.59|4358.94|4358.34|872
1634119200000|2021-10-13 10:00:00|4359.44|4358.84|4359.44|4358.84|4361.44|4360.84|4358.94|4358.34|1091
1634119500000|2021-10-13 10:05:00|4359.31|4358.71|4359.19|4358.59|4360.44|4359.84|4359.19|4358.59|801
1634119800000|2021-10-13 10:10:00|4359.44|4358.84|4359.69|4359.09|4360.44|4359.84|4359.19|4358.59|966
1634120100000|2021-10-13 10:15:00|4359.94|4359.34|4362.94|4362.34|4363.94|4363.34|4359.94|4359.34|2243
1634120400000|2021-10-13 10:20:00|4362.69|4362.09|4360.44|4359.84|4362.94|4362.34|4358.94|4358.34|1798
1634120700000|2021-10-13 10:25:00|4360.19|4359.59|4359.44|4358.84|4360.44|4359.84|4359.44|4358.84|953
1634121000000|2021-10-13 10:30:00|4359.19|4358.59|4359.19|4358.59|4360.44|4359.84|4358.94|4358.34|1047
1634121300000|2021-10-13 10:35:00|4358.94|4358.34|4357.19|4356.59|4358.94|4358.34|4356.44|4355.84|1736
1634121600000|2021-10-13 10:40:00|4356.94|4356.34|4357.19|4356.59|4357.19|4356.59|4355.94|4355.34|1083
1634121900000|2021-10-13 10:45:00|4356.94|4356.34|4357.19|4356.59|4357.94|4357.34|4356.44|4355.84|1073
1634122200000|2021-10-13 10:50:00|4357.44|4356.84|4358.19|4357.59|4358.94|4358.34|4357.19|4356.59|1321
1634122500000|2021-10-13 10:55:00|4358.44|4357.84|4356.69|4356.09|4358.56|4357.96|4355.44|4354.84|2075
1634122800000|2021-10-13 11:00:00|4357.19|4356.59|4356.81|4356.21|4357.19|4356.59|4355.44|4354.84|2098
1634123100000|2021-10-13 11:05:00|4356.94|4356.34|4354.44|4353.84|4356.94|4356.34|4354.44|4353.84|1799
1634123400000|2021-10-13 11:10:00|4354.19|4353.59|4355.19|4354.59|4355.44|4354.84|4352.94|4352.34|1605
1634123700000|2021-10-13 11:15:00|4355.06|4354.46|4357.69|4357.09|4358.69|4358.09|4355.06|4354.46|1749
1634124000000|2021-10-13 11:20:00|4357.56|4356.96|4357.44|4356.84|4358.19|4357.59|4357.19|4356.59|941
1634124300000|2021-10-13 11:25:00|4357.19|4356.59|4359.69|4359.09|4359.69|4359.09|4357.19|4356.59|1268
1634124600000|2021-10-13 11:30:00|4359.94|4359.34|4359.94|4359.34|4360.44|4359.84|4359.19|4358.59|1412
1634124900000|2021-10-13 11:35:00|4360.19|4359.59|4358.44|4357.84|4360.44|4359.84|4357.69|4357.09|2305
1634125200000|2021-10-13 11:40:00|4358.69|4358.09|4358.19|4357.59|4358.69|4358.09|4357.69|4357.09|2214
1634125500000|2021-10-13 11:45:00|4357.94|4357.34|4358.44|4357.84|4358.69|4358.09|4357.94|4357.34|727
1634125800000|2021-10-13 11:50:00|4358.19|4357.59|4360.44|4359.84|4360.44|4359.84|4357.94|4357.34|1254
1634126100000|2021-10-13 11:55:00|4360.69|4360.09|4359.19|4358.59|4361.44|4360.84|4358.94|4358.34|1681
1634126400000|2021-10-13 12:00:00|4359.44|4358.84|4361.94|4361.34|4362.69|4362.09|4359.19|4358.59|2373
1634126700000|2021-10-13 12:05:00|4361.44|4360.84|4359.69|4359.09|4361.44|4360.84|4359.44|4358.84|3878
1634127000000|2021-10-13 12:10:00|4359.94|4359.34|4361.19|4360.59|4361.44|4360.84|4359.69|4359.09|3045
1634127300000|2021-10-13 12:15:00|4361.44|4360.84|4359.19|4358.59|4361.44|4360.84|4359.19|4358.59|1181
1634127600000|2021-10-13 12:20:00|4358.94|4358.34|4358.44|4357.84|4359.19|4358.59|4357.19|4356.59|3169
1634127900000|2021-10-13 12:25:00|4358.69|4358.09|4358.94|4358.34|4359.69|4359.09|4357.94|4357.34|1507
1634128200000|2021-10-13 12:30:00|4358.81|4358.21|4352.19|4351.59|4364.94|4364.34|4352.19|4351.59|18254
1634128500000|2021-10-13 12:35:00|4351.94|4351.34|4350.94|4350.34|4354.94|4354.34|4350.69|4350.09|8074
1634128800000|2021-10-13 12:40:00|4350.81|4350.21|4345.44|4344.84|4351.69|4351.09|4345.44|4344.84|14580
1634129100000|2021-10-13 12:45:00|4345.69|4345.09|4346.44|4345.84|4347.44|4346.84|4343.69|4343.09|9452
1634129400000|2021-10-13 12:50:00|4345.44|4344.84|4350.94|4350.34|4351.19|4350.59|4345.44|4344.84|10023
1634129700000|2021-10-13 12:55:00|4350.69|4350.09|4349.19|4348.59|4350.94|4350.34|4346.69|4346.09|5642
1634130000000|2021-10-13 13:00:00|4348.94|4348.34|4350.69|4350.09|4351.19|4350.59|4348.69|4348.09|3911
1634130300000|2021-10-13 13:05:00|4350.56|4349.96|4351.69|4351.09|4351.94|4351.34|4347.69|4347.09|3431
1634130600000|2021-10-13 13:10:00|4351.94|4351.34|4354.94|4354.34|4354.94|4354.34|4351.94|4351.34|5231
1634130900000|2021-10-13 13:15:00|4354.69|4354.09|4358.69|4358.09|4360.44|4359.84|4354.69|4354.09|9163
1634131200000|2021-10-13 13:20:00|4358.94|4358.34|4361.44|4360.84|4362.69|4362.09|4358.44|4357.84|4479
1634131500000|2021-10-13 13:25:00|4361.19|4360.59|4361.19|4360.59|4363.19|4362.59|4360.19|4359.59|6703
1634131800000|2021-10-13 13:30:00|4361.09|4360.69|4361.34|4360.94|4365.09|4364.69|4358.09|4357.69|36081
1634132100000|2021-10-13 13:35:00|4361.59|4361.19|4366.34|4365.94|4366.59|4366.19|4360.84|4360.44|34202
1634132400000|2021-10-13 13:40:00|4366.59|4366.19|4358.84|4358.44|4366.59|4366.19|4355.34|4354.94|27344
1634132700000|2021-10-13 13:45:00|4358.59|4358.19|4348.09|4347.69|4358.84|4358.44|4348.09|4347.69|25169
1634133000000|2021-10-13 13:50:00|4347.84|4347.44|4342.84|4342.44|4349.34|4348.94|4341.59|4341.19|29032
1634133300000|2021-10-13 13:55:00|4342.34|4341.94|4345.09|4344.69|4348.59|4348.19|4341.09|4340.69|25738
1634133600000|2021-10-13 14:00:00|4344.84|4344.44|4345.09|4344.69|4346.34|4345.94|4341.34|4340.94|19819
1634133900000|2021-10-13 14:05:00|4344.84|4344.44|4343.34|4342.94|4345.84|4345.44|4341.34|4340.94|16113
1634134200000|2021-10-13 14:10:00|4343.09|4342.69|4332.34|4331.94|4344.59|4344.19|4329.34|4328.94|36732
1634134500000|2021-10-13 14:15:00|4332.09|4331.69|4339.34|4338.94|4339.34|4338.94|4329.59|4329.19|22283
1634134800000|2021-10-13 14:20:00|4339.09|4338.69|4335.96|4335.56|4339.84|4339.44|4333.59|4333.19|21269
1634135100000|2021-10-13 14:25:00|4336.09|4335.69|4333.34|4332.94|4338.84|4338.44|4331.84|4331.44|19171
1634135400000|2021-10-13 14:30:00|4333.59|4333.19|4341.84|4341.44|4342.34|4341.94|4331.71|4331.31|15910
1634135700000|2021-10-13 14:35:00|4341.59|4341.19|4339.84|4339.44|4344.59|4344.19|4339.09|4338.69|16693
1634136000000|2021-10-13 14:40:00|4339.96|4339.56|4346.59|4346.19|4346.59|4346.19|4338.84|4338.44|13424
1634136300000|2021-10-13 14:45:00|4346.34|4345.94|4344.33|4343.93|4348.22|4347.82|4343.58|4343.18|13939
1634136600000|2021-10-13 14:50:00|4344.08|4343.68|4342.08|4341.68|4345.83|4345.43|4341.58|4341.18|12250
1634136900000|2021-10-13 14:55:00|4341.83|4341.43|4341.58|4341.18|4343.83|4343.43|4340.83|4340.43|10279
1634137200000|2021-10-13 15:00:00|4341.33|4340.93|4345.83|4345.43|4346.33|4345.93|4341.08|4340.68|10366
1634137500000|2021-10-13 15:05:00|4345.58|4345.18|4345.58|4345.18|4348.08|4347.68|4344.33|4343.93|10055
1634137800000|2021-10-13 15:10:00|4346.08|4345.68|4346.08|4345.68|4347.08|4346.68|4343.08|4342.68|7430
1634138100000|2021-10-13 15:15:00|4346.33|4345.93|4346.33|4345.93|4348.08|4347.68|4344.83|4344.43|6985
1634138400000|2021-10-13 15:20:00|4346.08|4345.68|4343.08|4342.68|4347.08|4346.68|4342.58|4342.18|10753
1634138700000|2021-10-13 15:25:00|4342.58|4342.18|4343.33|4342.93|4343.83|4343.43|4340.58|4340.18|12972
1634139000000|2021-10-13 15:30:00|4343.08|4342.68|4340.58|4340.18|4343.33|4342.93|4338.33|4337.93|12746
1634139300000|2021-10-13 15:35:00|4340.83|4340.43|4342.33|4341.93|4342.58|4342.18|4337.33|4336.93|12814
1634139600000|2021-10-13 15:40:00|4342.58|4342.18|4346.58|4346.18|4347.33|4346.93|4342.08|4341.68|9977
1634139900000|2021-10-13 15:45:00|4346.33|4345.93|4353.83|4353.43|4356.08|4355.68|4345.58|4345.18|25248
1634140200000|2021-10-13 15:50:00|4353.58|4353.18|4349.83|4349.43|4355.58|4355.18|4349.58|4349.18|12582
1634140500000|2021-10-13 15:55:00|4350.08|4349.68|4350.33|4349.93|4351.58|4351.18|4349.58|4349.18|6402
1634140800000|2021-10-13 16:00:00|4350.58|4350.18|4349.08|4348.68|4351.08|4350.68|4348.83|4348.43|6376
1634141100000|2021-10-13 16:05:00|4349.33|4348.93|4351.33|4350.93|4351.83|4351.43|4348.83|4348.43|5698
1634141400000|2021-10-13 16:10:00|4351.08|4350.68|4351.58|4351.18|4352.33|4351.93|4350.58|4350.18|4395
1634141700000|2021-10-13 16:15:00|4351.33|4350.93|4349.83|4349.43|4352.08|4351.68|4348.83|4348.43|6276
1634142000000|2021-10-13 16:20:00|4349.58|4349.18|4350.33|4349.93|4350.33|4349.93|4347.83|4347.43|5738
1634142300000|2021-10-13 16:25:00|4350.58|4350.18|4353.33|4352.93|4353.83|4353.43|4350.08|4349.68|5955
1634142600000|2021-10-13 16:30:00|4353.08|4352.68|4350.33|4349.93|4353.08|4352.68|4350.08|4349.68|4593
1634142900000|2021-10-13 16:35:00|4350.08|4349.68|4352.08|4351.68|4352.33|4351.93|4350.08|4349.68|3172
1634143200000|2021-10-13 16:40:00|4351.83|4351.43|4354.08|4353.68|4355.58|4355.18|4351.58|4351.18|6313
1634143500000|2021-10-13 16:45:00|4353.95|4353.55|4349.58|4349.18|4353.95|4353.55|4348.83|4348.43|6048
1634143800000|2021-10-13 16:50:00|4349.83|4349.43|4349.08|4348.68|4350.08|4349.68|4347.58|4347.18|6108
1634144100000|2021-10-13 16:55:00|4349.33|4348.93|4350.83|4350.43|4351.58|4351.18|4348.08|4347.68|5718
1634144400000|2021-10-13 17:00:00|4350.95|4350.55|4352.83|4352.43|4353.33|4352.93|4349.58|4349.18|7691
1634144700000|2021-10-13 17:05:00|4352.33|4351.93|4353.95|4353.55|4355.33|4354.93|4352.08|4351.68|6782
1634145000000|2021-10-13 17:10:00|4354.08|4353.68|4355.08|4354.68|4356.58|4356.18|4353.58|4353.18|6167
1634145300000|2021-10-13 17:15:00|4354.83|4354.43|4355.33|4354.93|4355.33|4354.93|4353.33|4352.93|4456
1634145600000|2021-10-13 17:20:00|4355.08|4354.68|4357.08|4356.68|4357.33|4356.93|4354.58|4354.18|5473
1634145900000|2021-10-13 17:25:00|4356.83|4356.43|4360.83|4360.43|4361.08|4360.68|4356.58|4356.18|8255
1634146200000|2021-10-13 17:30:00|4360.08|4359.68|4362.83|4362.43|4365.33|4364.93|4360.08|4359.68|13283
1634146500000|2021-10-13 17:35:00|4362.95|4362.55|4365.73|4365.33|4366.23|4365.83|4362.08|4361.68|7560
1634146800000|2021-10-13 17:40:00|4365.6|4365.2|4364.23|4363.83|4366.1|4365.7|4363.23|4362.83|5973
1634147100000|2021-10-13 17:45:00|4364.48|4364.08|4362.73|4362.33|4364.98|4364.58|4362.48|4362.08|5207
1634147400000|2021-10-13 17:50:00|4362.98|4362.58|4364.48|4364.08|4364.73|4364.33|4362.23|4361.83|5301
1634147700000|2021-10-13 17:55:00|4364.23|4363.83|4361.6|4361.2|4364.73|4364.33|4361.48|4361.08|3254
1634148000000|2021-10-13 18:00:00|4361.73|4361.33|4362.48|4362.08|4374.6|4374.2|4360.35|4359.95|36510
1634148300000|2021-10-13 18:05:00|4362.73|4362.33|4362.98|4362.58|4365.48|4365.08|4355.48|4355.08|22826
1634148600000|2021-10-13 18:10:00|4362.73|4362.33|4368.23|4367.83|4368.98|4368.58|4358.73|4358.33|13003
1634148900000|2021-10-13 18:15:00|4367.98|4367.58|4364.23|4363.83|4368.73|4368.33|4361.98|4361.58|11462
1634149200000|2021-10-13 18:20:00|4363.98|4363.58|4364.73|4364.33|4367.98|4367.58|4363.73|4363.33|6830
1634149500000|2021-10-13 18:25:00|4364.48|4364.08|4361.23|4360.83|4365.48|4365.08|4360.48|4360.08|7952
1634149800000|2021-10-13 18:30:00|4360.48|4360.08|4359.48|4359.08|4362.73|4362.33|4358.23|4357.83|12287
1634150100000|2021-10-13 18:35:00|4359.35|4358.95|4358.98|4358.58|4361.48|4361.08|4358.48|4358.08|9160
1634150400000|2021-10-13 18:40:00|4359.23|4358.83|4355.98|4355.58|4359.48|4359.08|4353.48|4353.08|13438
1634150700000|2021-10-13 18:45:00|4356.48|4356.08|4356.73|4356.33|4357.23|4356.83|4354.73|4354.33|7692
1634151000000|2021-10-13 18:50:00|4356.6|4356.2|4357.98|4357.58|4359.73|4359.33|4355.98|4355.58|6293
1634151300000|2021-10-13 18:55:00|4357.85|4357.45|4358.98|4358.58|4360.73|4360.33|4357.73|4357.33|5302
1634151600000|2021-10-13 19:00:00|4358.73|4358.33|4356.48|4356.08|4360.48|4360.08|4355.98|4355.58|8449
1634151900000|2021-10-13 19:05:00|4356.73|4356.33|4364.98|4364.58|4365.23|4364.83|4355.23|4354.83|12642
1634152200000|2021-10-13 19:10:00|4364.73|4364.33|4360.98|4360.58|4365.48|4365.08|4360.23|4359.83|14075
1634152500000|2021-10-13 19:15:00|4360.48|4360.08|4360.73|4360.33|4363.48|4363.08|4360.23|4359.83|8192
1634152800000|2021-10-13 19:20:00|4360.68|4360.28|4358.93|4358.53|4361.68|4361.28|4358.93|4358.53|7223
1634153100000|2021-10-13 19:25:00|4358.68|4358.28|4358.43|4358.03|4359.68|4359.28|4358.18|4357.78|7872
1634153400000|2021-10-13 19:30:00|4358.68|4358.28|4360.93|4360.53|4362.43|4362.03|4358.18|4357.78|10560
1634153700000|2021-10-13 19:35:00|4361.18|4360.78|4362.18|4361.78|4363.93|4363.53|4360.68|4360.28|7628
1634154000000|2021-10-13 19:40:00|4362.43|4362.03|4358.93|4358.53|4363.43|4363.03|4358.68|4358.28|8504
1634154300000|2021-10-13 19:45:00|4359.18|4358.78|4364.18|4363.78|4364.68|4364.28|4358.18|4357.78|12715
1634154600000|2021-10-13 19:50:00|4363.18|4362.78|4365.43|4365.03|4367.43|4367.03|4362.93|4362.53|19464
1634154900000|2021-10-13 19:55:00|4365.93|4365.53|4365.68|4365.28|4365.93|4365.53|4362.68|4362.28|51954
1634155200000|2021-10-13 20:00:00|4365.19|4364.79|4366.54|4365.94|4366.54|4365.94|4364.04|4363.44|20486
1634155500000|2021-10-13 20:05:00|4366.29|4365.69|4365.29|4364.69|4366.29|4365.69|4364.79|4364.19|5972
1634155800000|2021-10-13 20:10:00|4365.04|4364.44|4362.79|4362.19|4365.04|4364.44|4362.54|4361.94|9615
1634156100000|2021-10-13 20:15:00|4363.04|4362.44|4363.04|4362.44|4363.54|4362.94|4362.29|4361.69|1731
1634156400000|2021-10-13 20:20:00|4363.29|4362.69|4363.54|4362.94|4363.54|4362.94|4363.29|4362.69|871
1634156700000|2021-10-13 20:25:00|4363.79|4363.19|4364.54|4363.94|4364.54|4363.94|4363.54|4362.94|689
1634157000000|2021-10-13 20:30:00|4364.29|4363.69|4364.29|4363.69|4364.54|4363.94|4363.79|4363.19|811
1634157300000|2021-10-13 20:35:00|4364.54|4363.94|4364.54|4363.94|4364.79|4364.19|4364.29|4363.69|815
1634157600000|2021-10-13 20:40:00|4364.41|4363.81|4364.54|4363.94|4364.79|4364.19|4364.29|4363.69|483
1634157900000|2021-10-13 20:45:00|4364.29|4363.69|4364.29|4363.69|4364.54|4363.94|4364.29|4363.69|789
1634158200000|2021-10-13 20:50:00|4364.04|4363.44|4364.54|4363.94|4364.54|4363.94|4363.54|4362.94|955
1634158500000|2021-10-13 20:55:00|4364.79|4364.19|4364.92|4363.42|4365.17|4364.44|4364.54|4363.42|1503
1634158800000|2021-10-13 21:00:00|4364.88|4363.38|4364.77|4363.27|4365.1|4363.6|4364.7|4363.2|0
1634159100000|2021-10-13 21:05:00|4364.81|4363.31|4364.84|4363.34|4364.88|4363.38|4364.77|4363.27|0
1634159400000|2021-10-13 21:10:00|4364.88|4363.38|4364.55|4363.05|4364.88|4363.38|4364.55|4363.05|0
1634159700000|2021-10-13 21:15:00|4364.59|4363.09|4364.84|4363.34|4365.17|4363.67|4364.59|4363.09|0
1634160000000|2021-10-13 21:20:00|4364.81|4363.31|4364.92|4363.42|4364.92|4363.42|4364.81|4363.31|0
1634160300000|2021-10-13 21:25:00|4364.95|4363.45|4364.99|4363.49|4365.06|4363.56|4364.81|4363.31|0
1634160600000|2021-10-13 21:30:00|4365.03|4363.53|4365.06|4363.56|4365.14|4363.64|4365.03|4363.53|0
1634160900000|2021-10-13 21:35:00|4365.1|4363.6|4364.92|4363.42|4365.25|4363.75|4364.92|4363.42|0
1634161200000|2021-10-13 21:40:00|4364.95|4363.45|4364.95|4363.45|4364.99|4363.49|4364.92|4363.42|0
1634161500000|2021-10-13 21:45:00|4364.99|4363.49|4364.95|4363.45|4364.99|4363.49|4364.92|4363.42|0
1634161800000|2021-10-13 21:50:00|4365.17|4363.67|4365.06|4363.56|4365.21|4363.71|4365.06|4363.56|0
1634162100000|2021-10-13 21:55:00|4365.1|4363.6|4365.28|4363.78|4365.47|4363.97|4365.03|4363.53|0
1634162400000|2021-10-13 22:00:00|4364.41|4363.81|4365.79|4365.19|4366.04|4365.44|4364.16|4363.56|658
1634162700000|2021-10-13 22:05:00|4365.54|4364.94|4367.54|4366.94|4368.29|4367.69|4365.04|4364.44|800
1634163000000|2021-10-13 22:10:00|4367.79|4367.19|4369.29|4368.69|4369.29|4368.69|4367.79|4367.19|628
1634163300000|2021-10-13 22:15:00|4369.16|4368.56|4368.04|4367.44|4369.29|4368.69|4368.04|4367.44|436
1634163600000|2021-10-13 22:20:00|4368.29|4367.69|4370.04|4369.44|4370.79|4370.19|4368.16|4367.56|888
1634163900000|2021-10-13 22:25:00|4369.91|4369.31|4370.29|4369.69|4370.91|4370.31|4369.29|4368.69|565
1634164200000|2021-10-13 22:30:00|4370.54|4369.94|4371.54|4370.94|4372.54|4371.94|4370.29|4369.69|1145
1634164500000|2021-10-13 22:35:00|4371.79|4371.19|4372.04|4371.44|4372.54|4371.94|4371.79|4371.19|628
1634164800000|2021-10-13 22:40:00|4371.79|4371.19|4370.79|4370.19|4371.79|4371.19|4370.54|4369.94|453
1634165100000|2021-10-13 22:45:00|4370.29|4369.69|4370.54|4369.94|4370.54|4369.94|4369.79|4369.19|355
1634165400000|2021-10-13 22:50:00|4370.04|4369.44|4370.04|4369.44|4370.79|4370.19|4369.79|4369.19|283
1634165700000|2021-10-13 22:55:00|4369.79|4369.19|4370.29|4369.69|4370.29|4369.69|4369.79|4369.19|217
1634166000000|2021-10-13 23:00:00|4370.16|4369.56|4371.54|4370.94|4371.54|4370.94|4370.16|4369.56|297
1634166300000|2021-10-13 23:05:00|4371.29|4370.69|4370.04|4369.44|4371.41|4370.81|4370.04|4369.44|317
1634166600000|2021-10-13 23:10:00|4369.91|4369.31|4369.79|4369.19|4370.41|4369.81|4369.29|4368.69|339
1634166900000|2021-10-13 23:15:00|4370.04|4369.44|4370.29|4369.69|4370.41|4369.81|4369.04|4368.44|433
1634167200000|2021-10-13 23:20:00|4370.04|4369.44|4370.29|4369.69|4370.91|4370.31|4369.54|4368.94|213
1634167500000|2021-10-13 23:25:00|4370.16|4369.56|4370.29|4369.69|4370.29|4369.69|4369.79|4369.19|201
1634167800000|2021-10-13 23:30:00|4370.79|4370.19|4369.79|4369.19|4370.79|4370.19|4369.54|4368.94|214
1634168100000|2021-10-13 23:35:00|4369.91|4369.31|4371.04|4370.44|4371.04|4370.44|4369.79|4369.19|176
1634168400000|2021-10-13 23:40:00|4371.29|4370.69|4372.54|4371.94|4373.79|4373.19|4371.29|4370.69|1220
1634168700000|2021-10-13 23:45:00|4372.29|4371.69|4371.41|4370.81|4373.79|4373.19|4371.29|4370.69|721
1634169000000|2021-10-13 23:50:00|4371.54|4370.94|4370.79|4370.19|4371.54|4370.94|4370.04|4369.44|529
1634169300000|2021-10-13 23:55:00|4370.91|4370.31|4372.04|4371.44|4372.04|4371.44|4370.79|4370.19|331
1634169600000|2021-10-14 00:00:00|4371.79|4371.19|4372.54|4371.94|4373.79|4373.19|4371.54|4370.94|840
1634169900000|2021-10-14 00:05:00|4372.79|4372.19|4373.29|4372.69|4373.54|4372.94|4372.04|4371.44|639
1634170200000|2021-10-14 00:10:00|4373.16|4372.56|4376.29|4375.69|4377.79|4377.19|4373.16|4372.56|2641
1634170500000|2021-10-14 00:15:00|4376.04|4375.44|4378.79|4378.19|4379.79|4379.19|4376.04|4375.44|2548
1634170800000|2021-10-14 00:20:00|4378.54|4377.94|4376.29|4375.69|4379.29|4378.69|4376.29|4375.69|1365
1634171100000|2021-10-14 00:25:00|4376.54|4375.94|4378.04|4377.44|4378.29|4377.69|4376.29|4375.69|709
1634171400000|2021-10-14 00:30:00|4378.79|4378.19|4378.29|4377.69|4379.54|4378.94|4377.54|4376.94|1180
1634171700000|2021-10-14 00:35:00|4378.41|4377.81|4379.29|4378.69|4379.79|4379.19|4378.29|4377.69|623
1634172000000|2021-10-14 00:40:00|4379.54|4378.94|4379.79|4379.19|4379.79|4379.19|4378.54|4377.94|443
1634172300000|2021-10-14 00:45:00|4380.04|4379.44|4378.79|4378.19|4380.16|4379.56|4378.54|4377.94|876
1634172600000|2021-10-14 00:50:00|4379.04|4378.44|4379.54|4378.94|4379.54|4378.94|4378.16|4377.56|547
1634172900000|2021-10-14 00:55:00|4379.79|4379.19|4378.54|4377.94|4381.04|4380.44|4378.54|4377.94|794
1634173200000|2021-10-14 01:00:00|4378.29|4377.69|4378.04|4377.44|4378.79|4378.19|4377.79|4377.19|561
1634173500000|2021-10-14 01:05:00|4378.29|4377.69|4379.04|4378.44|4379.29|4378.69|4377.79|4377.19|512
1634173800000|2021-10-14 01:10:00|4378.91|4378.31|4378.04|4377.44|4379.29|4378.69|4377.79|4377.19|237
1634174100000|2021-10-14 01:15:00|4377.91|4377.31|4377.29|4376.69|4378.04|4377.44|4377.04|4376.44|738
1634174400000|2021-10-14 01:20:00|4377.16|4376.56|4377.04|4376.44|4377.54|4376.94|4376.79|4376.19|429
1634174700000|2021-10-14 01:25:00|4376.79|4376.19|4377.29|4376.69|4377.54|4376.94|4376.79|4376.19|409
1634175000000|2021-10-14 01:30:00|4377.41|4376.81|4378.54|4377.94|4378.66|4378.06|4377.04|4376.44|687
1634175300000|2021-10-14 01:35:00|4378.79|4378.19|4378.04|4377.44|4379.04|4378.44|4377.79|4377.19|550
1634175600000|2021-10-14 01:40:00|4377.91|4377.31|4376.54|4375.94|4378.04|4377.44|4376.04|4375.44|822
1634175900000|2021-10-14 01:45:00|4376.29|4375.69|4376.41|4375.81|4377.04|4376.44|4375.79|4375.19|490
1634176200000|2021-10-14 01:50:00|4376.29|4375.69|4376.29|4375.69|4376.79|4376.19|4376.04|4375.44|295
1634176500000|2021-10-14 01:55:00|4376.04|4375.44|4375.04|4374.44|4377.29|4376.69|4375.04|4374.44|1058
1634176800000|2021-10-14 02:00:00|4375.16|4374.56|4375.29|4374.69|4375.54|4374.94|4374.79|4374.19|503
1634177100000|2021-10-14 02:05:00|4375.16|4374.56|4376.79|4376.19|4376.79|4376.19|4375.04|4374.44|437
1634177400000|2021-10-14 02:10:00|4376.54|4375.94|4376.79|4376.19|4377.29|4376.69|4376.04|4375.44|322
1634177700000|2021-10-14 02:15:00|4376.54|4375.94|4376.79|4376.19|4377.04|4376.44|4376.29|4375.69|207
1634178000000|2021-10-14 02:20:00|4376.66|4376.06|4375.79|4375.19|4376.91|4376.31|4375.54|4374.94|336
1634178300000|2021-10-14 02:25:00|4375.54|4374.94|4375.29|4374.69|4376.04|4375.44|4375.16|4374.56|354
1634178600000|2021-10-14 02:30:00|4375.54|4374.94|4375.29|4374.69|4376.04|4375.44|4374.79|4374.19|327
1634178900000|2021-10-14 02:35:00|4375.16|4374.56|4375.54|4374.94|4375.79|4375.19|4375.04|4374.44|207
1634179200000|2021-10-14 02:40:00|4375.29|4374.69|4375.54|4374.94|4376.04|4375.44|4375.29|4374.69|235
1634179500000|2021-10-14 02:45:00|4375.29|4374.69|4377.29|4376.69|4377.29|4376.69|4375.29|4374.69|357
1634179800000|2021-10-14 02:50:00|4377.04|4376.44|4377.54|4376.94|4378.16|4377.56|4377.04|4376.44|413
1634180100000|2021-10-14 02:55:00|4377.41|4376.81|4377.54|4376.94|4377.54|4376.94|4377.04|4376.44|293
1634180400000|2021-10-14 03:00:00|4377.29|4376.69|4377.04|4376.44|4377.54|4376.94|4376.79|4376.19|213
1634180700000|2021-10-14 03:05:00|4376.91|4376.31|4377.29|4376.69|4377.29|4376.69|4376.29|4375.69|248
1634181000000|2021-10-14 03:10:00|4377.54|4376.94|4377.54|4376.94|4377.79|4377.19|4376.29|4375.69|392
1634181300000|2021-10-14 03:15:00|4377.41|4376.81|4378.79|4378.19|4378.79|4378.19|4377.29|4376.69|432
1634181600000|2021-10-14 03:20:00|4378.54|4377.94|4378.91|4378.31|4379.04|4378.44|4377.91|4377.31|300
1634181900000|2021-10-14 03:25:00|4378.79|4378.19|4377.91|4377.31|4378.91|4378.31|4377.79|4377.19|174
1634182200000|2021-10-14 03:30:00|4378.04|4377.44|4377.04|4376.44|4378.04|4377.44|4376.79|4376.19|382
1634182500000|2021-10-14 03:35:00|4376.79|4376.19|4377.54|4376.94|4377.66|4377.06|4376.79|4376.19|203
1634182800000|2021-10-14 03:40:00|4377.79|4377.19|4379.29|4378.69|4379.29|4378.69|4377.41|4376.81|462
1634183100000|2021-10-14 03:45:00|4380.04|4379.44|4380.29|4379.69|4381.54|4380.94|4379.79|4379.19|1132
1634183400000|2021-10-14 03:50:00|4380.04|4379.44|4379.79|4379.19|4380.29|4379.69|4379.29|4378.69|436
1634183700000|2021-10-14 03:55:00|4379.54|4378.94|4379.04|4378.44|4379.79|4379.19|4378.79|4378.19|226
1634184000000|2021-10-14 04:00:00|4378.91|4378.31|4378.29|4377.69|4379.29|4378.69|4378.29|4377.69|417
1634184300000|2021-10-14 04:05:00|4378.54|4377.94|4379.29|4378.69|4379.79|4379.19|4378.29|4377.69|440
1634184600000|2021-10-14 04:10:00|4379.04|4378.44|4378.29|4377.69|4379.79|4379.19|4378.29|4377.69|233
1634184900000|2021-10-14 04:15:00|4378.54|4377.94|4378.79|4378.19|4379.04|4378.44|4378.29|4377.69|185
1634185200000|2021-10-14 04:20:00|4378.54|4377.94|4378.66|4378.06|4378.79|4378.19|4378.29|4377.69|156
1634185500000|2021-10-14 04:25:00|4378.54|4377.94|4378.54|4377.94|4379.04|4378.44|4378.54|4377.94|132
1634185800000|2021-10-14 04:30:00|4378.79|4378.19|4378.79|4378.19|4379.54|4378.94|4378.54|4377.94|225
1634186100000|2021-10-14 04:35:00|4378.54|4377.94|4379.04|4378.44|4379.29|4378.69|4378.54|4377.94|125
1634186400000|2021-10-14 04:40:00|4379.16|4378.56|4378.54|4377.94|4379.29|4378.69|4378.54|4377.94|191
1634186700000|2021-10-14 04:45:00|4378.29|4377.69|4378.04|4377.44|4378.41|4377.81|4377.79|4377.19|221
1634187000000|2021-10-14 04:50:00|4378.29|4377.69|4378.79|4378.19|4379.29|4378.69|4378.04|4377.44|254
1634187300000|2021-10-14 04:55:00|4379.04|4378.44|4379.04|4378.44|4379.29|4378.69|4378.79|4378.19|260
1634187600000|2021-10-14 05:00:00|4378.79|4378.19|4378.04|4377.44|4379.04|4378.44|4377.79|4377.19|319
1634187900000|2021-10-14 05:05:00|4377.79|4377.19|4377.41|4376.81|4378.29|4377.69|4377.04|4376.44|486
1634188200000|2021-10-14 05:10:00|4377.29|4376.69|4378.79|4378.19|4379.04|4378.44|4377.29|4376.69|260
1634188500000|2021-10-14 05:15:00|4379.04|4378.44|4379.79|4379.19|4380.79|4380.19|4379.04|4378.44|639
1634188800000|2021-10-14 05:20:00|4380.04|4379.44|4380.29|4379.69|4380.54|4379.94|4378.79|4378.19|469
1634189100000|2021-10-14 05:25:00|4380.16|4379.56|4379.04|4378.44|4380.54|4379.94|4379.04|4378.44|289
1634189400000|2021-10-14 05:30:00|4379.29|4378.69|4378.54|4377.94|4379.54|4378.94|4378.29|4377.69|336
1634189700000|2021-10-14 05:35:00|4378.29|4377.69|4378.54|4377.94|4379.29|4378.69|4378.29|4377.69|333
1634190000000|2021-10-14 05:40:00|4378.79|4378.19|4379.54|4378.94|4380.04|4379.44|4378.29|4377.69|362
1634190300000|2021-10-14 05:45:00|4379.29|4378.69|4380.04|4379.44|4380.79|4380.19|4379.16|4378.56|330
1634190600000|2021-10-14 05:50:00|4380.29|4379.69|4383.04|4382.44|4383.29|4382.69|4380.29|4379.69|2119
1634190900000|2021-10-14 05:55:00|4382.79|4382.19|4384.04|4383.44|4384.04|4383.44|4382.04|4381.44|985
1634191200000|2021-10-14 06:00:00|4383.54|4382.94|4380.79|4380.19|4385.79|4385.19|4379.79|4379.19|3504
1634191500000|2021-10-14 06:05:00|4380.54|4379.94|4380.54|4379.94|4380.79|4380.19|4379.79|4379.19|1036
1634191800000|2021-10-14 06:10:00|4380.79|4380.19|4383.54|4382.94|4384.54|4383.94|4380.29|4379.69|1074
1634192100000|2021-10-14 06:15:00|4383.41|4382.81|4386.29|4385.69|4386.54|4385.94|4382.54|4381.94|1536
1634192400000|2021-10-14 06:20:00|4386.04|4385.44|4387.54|4386.94|4388.79|4388.19|4385.66|4385.06|1972
1634192700000|2021-10-14 06:25:00|4387.41|4386.81|4387.79|4387.19|4388.29|4387.69|4387.29|4386.69|846
1634193000000|2021-10-14 06:30:00|4387.54|4386.94|4389.29|4388.69|4390.29|4389.69|4387.29|4386.69|1611
1634193300000|2021-10-14 06:35:00|4389.16|4388.56|4390.29|4389.69|4390.79|4390.19|4389.04|4388.44|1194
1634193600000|2021-10-14 06:40:00|4390.54|4389.94|4389.79|4389.19|4391.79|4391.19|4389.54|4388.94|1326
1634193900000|2021-10-14 06:45:00|4390.04|4389.44|4389.29|4388.69|4390.04|4389.44|4388.29|4387.69|865
1634194200000|2021-10-14 06:50:00|4389.54|4388.94|4387.79|4387.19|4389.54|4388.94|4387.54|4386.94|681
1634194500000|2021-10-14 06:55:00|4387.91|4387.31|4391.04|4390.44|4391.79|4391.19|4387.54|4386.94|1854
1634194800000|2021-10-14 07:00:00|4390.79|4390.19|4386.16|4385.56|4390.79|4390.19|4386.04|4385.44|3911
1634195100000|2021-10-14 07:05:00|4386.29|4385.69|4386.79|4386.19|4386.79|4386.19|4384.04|4383.44|2657
1634195400000|2021-10-14 07:10:00|4387.04|4386.44|4385.04|4384.44|4387.79|4387.19|4384.04|4383.44|1880
1634195700000|2021-10-14 07:15:00|4384.91|4384.31|4384.04|4383.44|4385.79|4385.19|4382.79|4382.19|2112
1634196000000|2021-10-14 07:20:00|4383.79|4383.19|4388.79|4388.19|4388.79|4388.19|4383.79|4383.19|2099
1634196300000|2021-10-14 07:25:00|4388.66|4388.06|4388.04|4387.44|4390.04|4389.44|4387.29|4386.69|3467
1634196600000|2021-10-14 07:30:00|4387.79|4387.19|4385.41|4384.81|4387.79|4387.19|4383.29|4382.69|2390
1634196900000|2021-10-14 07:35:00|4385.29|4384.69|4387.79|4387.19|4387.79|4387.19|4385.29|4384.69|1086
1634197200000|2021-10-14 07:40:00|4387.54|4386.94|4388.29|4387.69|4388.79|4388.19|4386.79|4386.19|990
1634197500000|2021-10-14 07:45:00|4388.16|4387.56|4388.29|4387.69|4388.54|4387.94|4387.29|4386.69|919
1634197800000|2021-10-14 07:50:00|4388.16|4387.56|4388.79|4388.19|4388.79|4388.19|4387.79|4387.19|817
1634198100000|2021-10-14 07:55:00|4389.04|4388.44|4389.29|4388.69|4389.54|4388.94|4388.29|4387.69|1034
1634198400000|2021-10-14 08:00:00|4389.41|4388.81|4392.04|4391.44|4392.29|4391.69|4389.41|4388.81|1979
1634198700000|2021-10-14 08:05:00|4391.79|4391.19|4392.29|4391.69|4393.54|4392.94|4390.79|4390.19|2019
1634199000000|2021-10-14 08:10:00|4392.41|4391.81|4394.79|4394.19|4395.29|4394.69|4392.41|4391.81|2869
1634199300000|2021-10-14 08:15:00|4394.54|4393.94|4393.54|4392.94|4394.79|4394.19|4393.04|4392.44|1855
1634199600000|2021-10-14 08:20:00|4393.29|4392.69|4391.54|4390.94|4393.79|4393.19|4391.04|4390.44|2105
1634199900000|2021-10-14 08:25:00|4391.79|4391.19|4391.54|4390.94|4392.04|4391.44|4390.79|4390.19|1400
1634200200000|2021-10-14 08:30:00|4391.66|4391.06|4391.79|4391.19|4392.54|4391.94|4391.04|4390.44|1016
1634200500000|2021-10-14 08:35:00|4392.04|4391.44|4391.54|4390.94|4392.04|4391.44|4391.29|4390.69|902
1634200800000|2021-10-14 08:40:00|4391.41|4390.81|4393.29|4392.69|4393.29|4392.69|4391.16|4390.56|789
1634201100000|2021-10-14 08:45:00|4393.54|4392.94|4394.04|4393.44|4394.29|4393.69|4392.54|4391.94|1000
1634201400000|2021-10-14 08:50:00|4394.29|4393.69|4394.79|4394.19|4394.79|4394.19|4393.66|4393.06|819
1634201700000|2021-10-14 08:55:00|4394.54|4393.94|4393.04|4392.44|4395.04|4394.44|4392.91|4392.31|1057
1634202000000|2021-10-14 09:00:00|4393.29|4392.69|4393.79|4393.19|4394.29|4393.69|4393.29|4392.69|609
1634202300000|2021-10-14 09:05:00|4393.66|4393.06|4394.29|4393.69|4394.79|4394.19|4393.54|4392.94|653
1634202600000|2021-10-14 09:10:00|4394.41|4393.81|4394.29|4393.69|4395.29|4394.69|4394.04|4393.44|1017
1634202900000|2021-10-14 09:15:00|4394.54|4393.94|4393.79|4393.19|4394.79|4394.19|4393.54|4392.94|691
1634203200000|2021-10-14 09:20:00|4393.54|4392.94|4394.04|4393.44|4394.04|4393.44|4393.04|4392.44|702
1634203500000|2021-10-14 09:25:00|4394.29|4393.69|4394.79|4394.19|4394.79|4394.19|4394.04|4393.44|781
1634203800000|2021-10-14 09:30:00|4395.04|4394.44|4395.29|4394.69|4396.54|4395.94|4394.79|4394.19|1604
1634204100000|2021-10-14 09:35:00|4395.41|4394.81|4395.29|4394.69|4396.04|4395.44|4394.54|4393.94|1116
1634204400000|2021-10-14 09:40:00|4395.54|4394.94|4394.29|4393.69|4395.54|4394.94|4394.04|4393.44|687
1634204700000|2021-10-14 09:45:00|4394.04|4393.44|4395.54|4394.94|4395.79|4395.19|4393.79|4393.19|1770
1634205000000|2021-10-14 09:50:00|4395.29|4394.69|4394.79|4394.19|4395.54|4394.94|4394.54|4393.94|1592
1634205300000|2021-10-14 09:55:00|4395.04|4394.44|4394.79|4394.19|4395.29|4394.69|4394.54|4393.94|863
1634205600000|2021-10-14 10:00:00|4394.54|4393.94|4394.16|4393.56|4395.29|4394.69|4394.04|4393.44|1449
1634205900000|2021-10-14 10:05:00|4394.04|4393.44|4393.54|4392.94|4395.29|4394.69|4392.79|4392.19|1931
1634206200000|2021-10-14 10:10:00|4393.29|4392.69|4393.54|4392.94|4393.79|4393.19|4393.29|4392.69|1381
1634206500000|2021-10-14 10:15:00|4393.29|4392.69|4393.29|4392.69|4394.04|4393.44|4393.29|4392.69|1217
1634206800000|2021-10-14 10:20:00|4393.04|4392.44|4392.79|4392.19|4393.29|4392.69|4391.79|4391.19|2680
1634207100000|2021-10-14 10:25:00|4393.54|4392.94|4392.29|4391.69|4393.54|4392.94|4392.04|4391.44|1196
1634207400000|2021-10-14 10:30:00|4392.04|4391.44|4393.29|4392.69|4393.54|4392.94|4391.04|4390.44|1450
1634207700000|2021-10-14 10:35:00|4393.54|4392.94|4393.04|4392.44|4394.04|4393.44|4392.66|4392.06|544
1634208000000|2021-10-14 10:40:00|4393.29|4392.69|4393.04|4392.44|4393.79|4393.19|4393.04|4392.44|576
1634208300000|2021-10-14 10:45:00|4393.29|4392.69|4393.79|4393.19|4394.04|4393.44|4393.04|4392.44|645
1634208600000|2021-10-14 10:50:00|4394.04|4393.44|4393.54|4392.94|4394.54|4393.94|4393.54|4392.94|659
1634208900000|2021-10-14 10:55:00|4393.29|4392.69|4393.29|4392.69|4394.04|4393.44|4393.29|4392.69|675
1634209200000|2021-10-14 11:00:00|4393.04|4392.44|4394.29|4393.69|4394.29|4393.69|4392.29|4391.69|1656
1634209500000|2021-10-14 11:05:00|4394.04|4393.44|4394.79|4394.19|4394.79|4394.19|4393.29|4392.69|813
1634209800000|2021-10-14 11:10:00|4394.54|4393.94|4396.04|4395.44|4396.79|4396.19|4394.54|4393.94|1685
1634210100000|2021-10-14 11:15:00|4396.29|4395.69|4397.79|4397.19|4398.29|4397.69|4396.29|4395.69|1689
1634210400000|2021-10-14 11:20:00|4397.54|4396.94|4397.54|4396.94|4397.79|4397.19|4396.79|4396.19|796
1634210700000|2021-10-14 11:25:00|4397.79|4397.19|4396.04|4395.44|4398.04|4397.44|4396.04|4395.44|1295
1634211000000|2021-10-14 11:30:00|4396.29|4395.69|4397.54|4396.94|4398.29|4397.69|4396.29|4395.69|1062
1634211300000|2021-10-14 11:35:00|4397.79|4397.19|4398.29|4397.69|4398.79|4398.19|4397.54|4396.94|1627
1634211600000|2021-10-14 11:40:00|4398.41|4397.81|4400.04|4399.44|4400.54|4399.94|4398.29|4397.69|2675
1634211900000|2021-10-14 11:45:00|4399.79|4399.19|4400.54|4399.94|4400.79|4400.19|4399.79|4399.19|1710
1634212200000|2021-10-14 11:50:00|4400.29|4399.69|4402.29|4401.69|4402.29|4401.69|4400.29|4399.69|2193
1634212500000|2021-10-14 11:55:00|4402.54|4401.94|4402.54|4401.94|4403.54|4402.94|4402.29|4401.69|3037
1634212800000|2021-10-14 12:00:00|4402.79|4402.19|4404.29|4403.69|4404.29|4403.69|4402.79|4402.19|3523
1634213100000|2021-10-14 12:05:00|4404.54|4403.94|4405.04|4404.44|4406.79|4406.19|4404.29|4403.69|8157
1634213400000|2021-10-14 12:10:00|4405.29|4404.69|4407.29|4406.69|4407.79|4407.19|4405.29|4404.69|3507
1634213700000|2021-10-14 12:15:00|4407.04|4406.44|4405.04|4404.44|4407.79|4407.19|4404.54|4403.94|3917
1634214000000|2021-10-14 12:20:00|4404.79|4404.19|4404.79|4404.19|4405.79|4405.19|4404.04|4403.44|2795
1634214300000|2021-10-14 12:25:00|4405.04|4404.44|4404.29|4403.69|4405.04|4404.44|4404.29|4403.69|2017
1634214600000|2021-10-14 12:30:00|4404.54|4403.94|4403.79|4403.19|4408.54|4407.94|4402.54|4401.94|8785
1634214900000|2021-10-14 12:35:00|4404.04|4403.44|4404.54|4403.94|4405.29|4404.69|4402.79|4402.19|3666
1634215200000|2021-10-14 12:40:00|4405.04|4404.44|4404.54|4403.94|4407.04|4406.44|4404.04|4403.44|7241
1634215500000|2021-10-14 12:45:00|4404.79|4404.19|4404.79|4404.19|4405.54|4404.94|4404.29|4403.69|1602
1634215800000|2021-10-14 12:50:00|4405.04|4404.44|4404.29|4403.69|4405.04|4404.44|4403.54|4402.94|2902
1634216100000|2021-10-14 12:55:00|4404.54|4403.94|4404.29|4403.69|4405.54|4404.94|4404.04|4403.44|2471
1634216400000|2021-10-14 13:00:00|4404.54|4403.94|4404.54|4403.94|4406.04|4405.44|4403.79|4403.19|3254
1634216700000|2021-10-14 13:05:00|4404.79|4404.19|4407.04|4406.44|4407.04|4406.44|4404.29|4403.69|3871
1634217000000|2021-10-14 13:10:00|4406.79|4406.19|4405.29|4404.69|4407.54|4406.94|4404.04|4403.44|6924
1634217300000|2021-10-14 13:15:00|4405.54|4404.94|4403.04|4402.44|4405.79|4405.19|4402.79|4402.19|4810
1634217600000|2021-10-14 13:20:00|4403.29|4402.69|4404.79|4404.19|4405.04|4404.44|4403.29|4402.69|2718
1634217900000|2021-10-14 13:25:00|4404.54|4403.94|4404.79|4404.19|4405.54|4404.94|4404.29|4403.69|4822
1634218200000|2021-10-14 13:30:00|4404.69|4404.29|4402.44|4402.04|4408.19|4407.79|4402.44|4402.04|39274
1634218500000|2021-10-14 13:35:00|4402.19|4401.79|4400.44|4400.04|4403.94|4403.54|4399.69|4399.29|26953
1634218800000|2021-10-14 13:40:00|4400.69|4400.29|4405.06|4404.66|4411.19|4410.79|4400.44|4400.04|38564
1634219100000|2021-10-14 13:45:00|4404.94|4404.54|4409.19|4408.79|4412.19|4411.79|4404.94|4404.54|24065
1634219400000|2021-10-14 13:50:00|4408.69|4408.29|4408.44|4408.04|4410.69|4410.29|4406.94|4406.54|18394
1634219700000|2021-10-14 13:55:00|4408.94|4408.54|4409.44|4409.04|4409.44|4409.04|4406.69|4406.29|12984
1634220000000|2021-10-14 14:00:00|4409.94|4409.54|4418.94|4418.54|4419.44|4419.04|4409.94|4409.54|30850
1634220300000|2021-10-14 14:05:00|4419.19|4418.79|4416.94|4416.54|4420.19|4419.79|4416.44|4416.04|18878
1634220600000|2021-10-14 14:10:00|4417.19|4416.79|4420.94|4420.54|4421.69|4421.29|4416.69|4416.29|16295
1634220900000|2021-10-14 14:15:00|4421.19|4420.79|4421.94|4421.54|4423.44|4423.04|4420.94|4420.54|17954
1634221200000|2021-10-14 14:20:00|4422.19|4421.79|4422.44|4422.04|4423.44|4423.04|4420.31|4419.91|19152
1634221500000|2021-10-14 14:25:00|4422.69|4422.29|4419.94|4419.54|4422.69|4422.29|4419.69|4419.29|11537
1634221800000|2021-10-14 14:30:00|4419.69|4419.29|4418.44|4418.04|4421.94|4421.54|4418.44|4418.04|14954
1634222100000|2021-10-14 14:35:00|4418.69|4418.29|4419.94|4419.54|4420.69|4420.29|4417.19|4416.79|12902
1634222400000|2021-10-14 14:40:00|4420.19|4419.79|4419.19|4418.79|4420.94|4420.54|4417.94|4417.54|9366
1634222700000|2021-10-14 14:45:00|4418.94|4418.54|4423.69|4423.29|4424.19|4423.79|4418.94|4418.54|10669
1634223000000|2021-10-14 14:50:00|4423.94|4423.54|4424.69|4424.29|4425.94|4425.54|4423.69|4423.29|14661
1634223300000|2021-10-14 14:55:00|4424.94|4424.54|4425.94|4425.54|4426.19|4425.79|4424.19|4423.79|10949
1634223600000|2021-10-14 15:00:00|4425.44|4425.04|4422.69|4422.29|4426.81|4426.41|4422.44|4422.04|13558
1634223900000|2021-10-14 15:05:00|4422.94|4422.54|4424.19|4423.79|4425.44|4425.04|4421.69|4421.29|9635
1634224200000|2021-10-14 15:10:00|4424.44|4424.04|4422.94|4422.54|4424.44|4424.04|4422.44|4422.04|7247
1634224500000|2021-10-14 15:15:00|4423.19|4422.79|4424.69|4424.29|4426.19|4425.79|4422.69|4422.29|7497
1634224800000|2021-10-14 15:20:00|4424.44|4424.04|4425.44|4425.04|4427.19|4426.79|4423.94|4423.54|9922
1634225100000|2021-10-14 15:25:00|4425.19|4424.79|4424.81|4424.41|4426.69|4426.29|4424.56|4424.16|6968
1634225400000|2021-10-14 15:30:00|4425.31|4424.91|4425.06|4424.66|4426.31|4425.91|4424.06|4423.66|8414
1634225700000|2021-10-14 15:35:00|4425.31|4424.91|4427.06|4426.66|4427.06|4426.66|4423.81|4423.41|9122
1634226000000|2021-10-14 15:40:00|4427.31|4426.91|4428.06|4427.66|4428.31|4427.91|4425.81|4425.41|9076
1634226300000|2021-10-14 15:45:00|4428.31|4427.91|4429.06|4428.66|4429.56|4429.16|4427.56|4427.16|10537
1634226600000|2021-10-14 15:50:00|4429.31|4428.91|4427.56|4427.16|4429.56|4429.16|4427.31|4426.91|6135
1634226900000|2021-10-14 15:55:00|4427.81|4427.41|4431.06|4430.66|4431.31|4430.91|4427.31|4426.91|9983
1634227200000|2021-10-14 16:00:00|4430.81|4430.41|4432.31|4431.91|4432.31|4431.91|4430.56|4430.16|8397
1634227500000|2021-10-14 16:05:00|4432.56|4432.16|4431.81|4431.41|4433.06|4432.66|4430.56|4430.16|9249
1634227800000|2021-10-14 16:10:00|4431.56|4431.16|4433.81|4433.41|4433.81|4433.41|4431.56|4431.16|7896
1634228100000|2021-10-14 16:15:00|4433.56|4433.16|4432.31|4431.91|4434.81|4434.41|4432.06|4431.66|8795
1634228400000|2021-10-14 16:20:00|4432.56|4432.16|4432.31|4431.91|4432.56|4432.16|4431.56|4431.16|6167
1634228700000|2021-10-14 16:25:00|4432.06|4431.66|4432.56|4432.16|4434.06|4433.66|4432.06|4431.66|6412
1634229000000|2021-10-14 16:30:00|4432.81|4432.41|4432.56|4432.16|4433.31|4432.91|4431.31|4430.91|5857
1634229300000|2021-10-14 16:35:00|4432.31|4431.91|4433.56|4433.16|4433.81|4433.41|4432.31|4431.91|3655
1634229600000|2021-10-14 16:40:00|4433.62|4433.22|4433.12|4432.72|4433.62|4433.22|4432.37|4431.97|4641
1634229900000|2021-10-14 16:45:00|4432.87|4432.47|4433.87|4433.47|4434.12|4433.72|4432.37|4431.97|4643
1634230200000|2021-10-14 16:50:00|4433.62|4433.22|4433.62|4433.22|4434.12|4433.72|4432.87|4432.47|6925
1634230500000|2021-10-14 16:55:00|4433.37|4432.97|4434.62|4434.22|4434.62|4434.22|4432.37|4431.97|8426
1634230800000|2021-10-14 17:00:00|4434.87|4434.47|4430.12|4429.72|4436.12|4435.72|4430.12|4429.72|12938
1634231100000|2021-10-14 17:05:00|4430.37|4429.97|4429.87|4429.47|4431.62|4431.22|4429.37|4428.97|8039
1634231400000|2021-10-14 17:10:00|4430.12|4429.72|4430.62|4430.22|4430.87|4430.47|4429.37|4428.97|4264
1634231700000|2021-10-14 17:15:00|4430.74|4430.34|4430.62|4430.22|4431.62|4431.22|4429.87|4429.47|3696
1634232000000|2021-10-14 17:20:00|4430.87|4430.47|4430.12|4429.72|4431.12|4430.72|4429.62|4429.22|4429
1634232300000|2021-10-14 17:25:00|4430.37|4429.97|4430.62|4430.22|4430.87|4430.47|4429.62|4429.22|6088
1634232600000|2021-10-14 17:30:00|4430.87|4430.47|4433.62|4433.22|4433.87|4433.47|4430.87|4430.47|7780
1634232900000|2021-10-14 17:35:00|4433.37|4432.97|4434.12|4433.72|4434.87|4434.47|4433.37|4432.97|4737
1634233200000|2021-10-14 17:40:00|4433.87|4433.47|4435.37|4434.97|4435.37|4434.97|4433.87|4433.47|4351
1634233500000|2021-10-14 17:45:00|4435.12|4434.72|4437.12|4436.72|4437.12|4436.72|4434.62|4434.22|6624
1634233800000|2021-10-14 17:50:00|4437.37|4436.97|4436.37|4435.97|4437.37|4436.97|4435.37|4434.97|5672
1634234100000|2021-10-14 17:55:00|4436.12|4435.72|4436.37|4435.97|4437.87|4437.47|4436.12|4435.72|5654
1634234400000|2021-10-14 18:00:00|4436.24|4435.84|4435.12|4434.72|4436.87|4436.47|4434.62|4434.22|7845
1634234700000|2021-10-14 18:05:00|4435.24|4434.84|4434.62|4434.22|4435.62|4435.22|4433.62|4433.22|6405
1634235000000|2021-10-14 18:10:00|4434.37|4433.97|4435.87|4435.47|4436.12|4435.72|4434.37|4433.97|4562
1634235300000|2021-10-14 18:15:00|4436.12|4435.72|4436.87|4436.47|4437.12|4436.72|4435.62|4435.22|4397
1634235600000|2021-10-14 18:20:00|4436.62|4436.22|4437.62|4437.22|4438.12|4437.72|4436.12|4435.72|6530
1634235900000|2021-10-14 18:25:00|4437.37|4436.97|4438.62|4438.22|4438.62|4438.22|4437.12|4436.72|6456
1634236200000|2021-10-14 18:30:00|4438.37|4437.97|4437.37|4436.97|4438.62|4438.22|4436.37|4435.97|7630
1634236500000|2021-10-14 18:35:00|4437.62|4437.22|4439.12|4438.72|4439.37|4438.97|4437.12|4436.72|7770
1634236800000|2021-10-14 18:40:00|4438.87|4438.47|4437.12|4436.72|4438.87|4438.47|4436.12|4435.72|8416
1634237100000|2021-10-14 18:45:00|4437.37|4436.97|4437.62|4437.22|4437.87|4437.47|4436.62|4436.22|5005
1634237400000|2021-10-14 18:50:00|4437.87|4437.47|4438.37|4437.97|4438.87|4438.47|4437.37|4436.97|6507
1634237700000|2021-10-14 18:55:00|4438.12|4437.72|4438.37|4437.97|4438.87|4438.47|4437.87|4437.47|5432
1634238000000|2021-10-14 19:00:00|4438.62|4438.22|4437.87|4437.47|4438.62|4438.22|4436.37|4435.97|7290
1634238300000|2021-10-14 19:05:00|4437.62|4437.22|4434.87|4434.47|4438.62|4438.22|4434.87|4434.47|10853
1634238600000|2021-10-14 19:10:00|4434.62|4434.22|4435.37|4434.97|4435.37|4434.97|4433.12|4432.72|10247
1634238900000|2021-10-14 19:15:00|4435.12|4434.72|4435.12|4434.72|4435.37|4434.97|4433.87|4433.47|6470
1634239200000|2021-10-14 19:20:00|4435.03|4434.63|4432.78|4432.38|4436.28|4435.88|4432.78|4432.38|11246
1634239500000|2021-10-14 19:25:00|4433.03|4432.63|4434.78|4434.38|4436.03|4435.63|4433.03|4432.63|12011
1634239800000|2021-10-14 19:30:00|4434.53|4434.13|4434.53|4434.13|4436.03|4435.63|4433.53|4433.13|12537
1634240100000|2021-10-14 19:35:00|4434.65|4434.25|4432.03|4431.63|4434.78|4434.38|4430.03|4429.63|15675
1634240400000|2021-10-14 19:40:00|4432.28|4431.88|4433.78|4433.38|4434.03|4433.63|4430.03|4429.63|13319
1634240700000|2021-10-14 19:45:00|4433.53|4433.13|4433.78|4433.38|4434.53|4434.13|4432.03|4431.63|14395
1634241000000|2021-10-14 19:50:00|4433.53|4433.13|4437.78|4437.38|4440.03|4439.63|4432.78|4432.38|38710
1634241300000|2021-10-14 19:55:00|4437.53|4437.13|4437.78|4437.38|4439.28|4438.88|4434.78|4434.38|84618
1634241600000|2021-10-14 20:00:00|4437.77|4437.37|4437.62|4437.02|4438.87|4438.27|4437.12|4436.52|33402
1634241900000|2021-10-14 20:05:00|4437.87|4437.27|4438.62|4438.02|4439.12|4438.52|4437.62|4437.02|4957
1634242200000|2021-10-14 20:10:00|4438.87|4438.27|4440.12|4439.52|4440.37|4439.77|4438.87|4438.27|7330
1634242500000|2021-10-14 20:15:00|4440.24|4439.64|4443.62|4443.02|4443.87|4443.27|4440.12|4439.52|4671
1634242800000|2021-10-14 20:20:00|4443.37|4442.77|4446.37|4445.77|4446.62|4446.02|4443.37|4442.77|3507
1634243100000|2021-10-14 20:25:00|4446.12|4445.52|4444.37|4443.77|4446.12|4445.52|4444.37|4443.77|2682
1634243400000|2021-10-14 20:30:00|4444.62|4444.02|4444.87|4444.27|4445.12|4444.52|4444.37|4443.77|1041
1634243700000|2021-10-14 20:35:00|4444.62|4444.02|4444.87|4444.27|4445.12|4444.52|4444.37|4443.77|984
1634244000000|2021-10-14 20:40:00|4445.12|4444.52|4444.87|4444.27|4445.12|4444.52|4444.37|4443.77|679
1634244300000|2021-10-14 20:45:00|4444.62|4444.02|4444.37|4443.77|4445.12|4444.52|4444.37|4443.77|1380
1634244600000|2021-10-14 20:50:00|4444.62|4444.02|4444.62|4444.02|4445.37|4444.77|4444.62|4444.02|893
1634244900000|2021-10-14 20:55:00|4444.37|4443.77|4445.33|4443.83|4445.43|4444.39|4444.37|4443.77|1540
1634245200000|2021-10-14 21:00:00|4445.11|4443.61|4444.93|4443.43|4445.11|4443.61|4444.79|4443.29|2
1634245500000|2021-10-14 21:05:00|4444.86|4443.36|4444.76|4443.26|4444.9|4443.4|4444.76|4443.26|0
1634245800000|2021-10-14 21:10:00|4444.72|4443.22|4444.72|4443.22|4444.76|4443.26|4444.72|4443.22|0
1634246100000|2021-10-14 21:15:00|4444.68|4443.18|4444.72|4443.22|4444.72|4443.22|4444.46|4442.96|0
1634246400000|2021-10-14 21:20:00|4444.76|4443.26|4444.97|4443.47|4445.19|4443.69|4444.76|4443.26|0
1634246700000|2021-10-14 21:25:00|4444.61|4443.11|4444.65|4443.15|4444.83|4443.33|4444.35|4442.85|0
1634247000000|2021-10-14 21:30:00|4444.83|4443.33|4444.79|4443.29|4444.86|4443.36|4444.43|4442.93|0
1634247300000|2021-10-14 21:35:00|4444.76|4443.26|4444.61|4443.11|4444.9|4443.4|4444.61|4443.11|0
1634247600000|2021-10-14 21:40:00|4444.5|4443|4445.11|4443.61|4445.44|4443.94|4444.5|4443|0
1634247900000|2021-10-14 21:45:00|4444.97|4443.47|4445.08|4443.58|4445.22|4443.72|4444.97|4443.47|0
1634248200000|2021-10-14 21:50:00|4445.11|4443.61|4444.9|4443.4|4445.26|4443.76|4444.9|4443.4|0
1634248500000|2021-10-14 21:55:00|4444.86|4443.36|4444.5|4443|4444.93|4443.43|4444.03|4442.53|0
1634248800000|2021-10-14 22:00:00|4443.24|4442.64|4442.87|4442.27|4443.87|4443.27|4441.49|4440.89|1246
1634249100000|2021-10-14 22:05:00|4443.12|4442.52|4442.37|4441.77|4443.12|4442.52|4442.12|4441.52|428
1634249400000|2021-10-14 22:10:00|4442.49|4441.89|4444.62|4444.02|4445.12|4444.52|4442.37|4441.77|540
1634249700000|2021-10-14 22:15:00|4444.87|4444.27|4444.62|4444.02|4444.87|4444.27|4443.62|4443.02|364
1634250000000|2021-10-14 22:20:00|4444.87|4444.27|4444.12|4443.52|4444.87|4444.27|4444.12|4443.52|226
1634250300000|2021-10-14 22:25:00|4443.99|4443.39|4444.87|4444.27|4444.87|4444.27|4443.62|4443.02|263
1634250600000|2021-10-14 22:30:00|4445.12|4444.52|4444.62|4444.02|4445.12|4444.52|4444.37|4443.77|236
1634250900000|2021-10-14 22:35:00|4444.74|4444.14|4444.12|4443.52|4444.87|4444.27|4443.62|4443.02|166
1634251200000|2021-10-14 22:40:00|4444.37|4443.77|4444.37|4443.77|4444.62|4444.02|4444.12|4443.52|309
1634251500000|2021-10-14 22:45:00|4444.12|4443.52|4443.62|4443.02|4444.12|4443.52|4443.37|4442.77|182
1634251800000|2021-10-14 22:50:00|4443.37|4442.77|4446.37|4445.77|4446.62|4446.02|4443.37|4442.77|869
1634252100000|2021-10-14 22:55:00|4446.49|4445.89|4445.62|4445.02|4446.49|4445.89|4445.37|4444.77|331
1634252400000|2021-10-14 23:00:00|4445.87|4445.27|4445.37|4444.77|4445.87|4445.27|4445.12|4444.52|255
1634252700000|2021-10-14 23:05:00|4445.49|4444.89|4446.12|4445.52|4446.37|4445.77|4445.37|4444.77|317
1634253000000|2021-10-14 23:10:00|4445.87|4445.27|4445.87|4445.27|4446.12|4445.52|4445.12|4444.52|370
1634253300000|2021-10-14 23:15:00|4445.62|4445.02|4445.87|4445.27|4446.37|4445.77|4445.37|4444.77|285
1634253600000|2021-10-14 23:20:00|4446.12|4445.52|4446.87|4446.27|4447.37|4446.77|4445.87|4445.27|799
1634253900000|2021-10-14 23:25:00|4446.99|4446.39|4446.37|4445.77|4447.24|4446.64|4446.37|4445.77|348
1634254200000|2021-10-14 23:30:00|4446.62|4446.02|4445.87|4445.27|4446.62|4446.02|4445.37|4444.77|365
1634254500000|2021-10-14 23:35:00|4445.62|4445.02|4446.12|4445.52|4446.37|4445.77|4445.62|4445.02|304
1634254800000|2021-10-14 23:40:00|4445.87|4445.27|4445.74|4445.14|4446.12|4445.52|4445.37|4444.77|291
1634255100000|2021-10-14 23:45:00|4445.62|4445.02|4446.12|4445.52|4446.37|4445.77|4445.37|4444.77|361
1634255400000|2021-10-14 23:50:00|4445.87|4445.27|4445.62|4445.02|4446.12|4445.52|4445.12|4444.52|402
1634255700000|2021-10-14 23:55:00|4445.74|4445.14|4445.62|4445.02|4446.37|4445.77|4445.37|4444.77|326
1634256000000|2021-10-15 00:00:00|4445.37|4444.77|4442.37|4441.77|4445.62|4445.02|4442.37|4441.77|1826
1634256300000|2021-10-15 00:05:00|4442.49|4441.89|4442.37|4441.77|4442.62|4442.02|4440.12|4439.52|1431
1634256600000|2021-10-15 00:10:00|4442.12|4441.52|4441.87|4441.27|4443.62|4443.02|4441.62|4441.02|772
1634256900000|2021-10-15 00:15:00|4441.62|4441.02|4441.87|4441.27|4442.62|4442.02|4440.62|4440.02|807
1634257200000|2021-10-15 00:20:00|4441.74|4441.14|4439.87|4439.27|4442.62|4442.02|4438.62|4438.02|1319
1634257500000|2021-10-15 00:25:00|4440.12|4439.52|4439.37|4438.77|4440.12|4439.52|4438.37|4437.77|841
1634257800000|2021-10-15 00:30:00|4439.12|4438.52|4439.37|4438.77|4440.12|4439.52|4438.87|4438.27|540
1634258100000|2021-10-15 00:35:00|4439.62|4439.02|4438.87|4438.27|4439.62|4439.02|4437.62|4437.02|1181
1634258400000|2021-10-15 00:40:00|4439.12|4438.52|4441.62|4441.02|4441.87|4441.27|4438.87|4438.27|919
1634258700000|2021-10-15 00:45:00|4441.87|4441.27|4440.87|4440.27|4442.12|4441.52|4440.12|4439.52|593
1634259000000|2021-10-15 00:50:00|4440.99|4440.39|4441.62|4441.02|4441.87|4441.27|4440.99|4440.39|299
1634259300000|2021-10-15 00:55:00|4441.37|4440.77|4442.12|4441.52|4442.37|4441.77|4440.62|4440.02|456
1634259600000|2021-10-15 01:00:00|4442.24|4441.64|4439.37|4438.77|4443.62|4443.02|4439.12|4438.52|1184
1634259900000|2021-10-15 01:05:00|4439.12|4438.52|4437.12|4436.52|4439.62|4439.02|4436.62|4436.02|1143
1634260200000|2021-10-15 01:10:00|4437.62|4437.02|4437.62|4437.02|4437.62|4437.02|4435.62|4435.02|1128
1634260500000|2021-10-15 01:15:00|4437.87|4437.27|4439.12|4438.52|4439.62|4439.02|4437.62|4437.02|1154
1634260800000|2021-10-15 01:20:00|4438.87|4438.27|4436.87|4436.27|4439.12|4438.52|4436.87|4436.27|720
1634261100000|2021-10-15 01:25:00|4437.12|4436.52|4439.12|4438.52|4439.12|4438.52|4436.49|4435.89|889
1634261400000|2021-10-15 01:30:00|4438.87|4438.27|4438.12|4437.52|4439.87|4439.27|4437.87|4437.27|810
1634261700000|2021-10-15 01:35:00|4438.37|4437.77|4441.12|4440.52|4441.37|4440.77|4437.62|4437.02|833
1634262000000|2021-10-15 01:40:00|4440.99|4440.39|4440.12|4439.52|4441.12|4440.52|4439.49|4438.89|880
1634262300000|2021-10-15 01:45:00|4440.37|4439.77|4440.87|4440.27|4440.87|4440.27|4439.37|4438.77|567
1634262600000|2021-10-15 01:50:00|4440.74|4440.14|4444.62|4444.02|4444.87|4444.27|4440.37|4439.77|1935
1634262900000|2021-10-15 01:55:00|4444.37|4443.77|4444.12|4443.52|4444.87|4444.27|4443.37|4442.77|1074
1634263200000|2021-10-15 02:00:00|4444.37|4443.77|4445.12|4444.52|4446.12|4445.52|4443.87|4443.27|1478
1634263500000|2021-10-15 02:05:00|4444.87|4444.27|4445.87|4445.27|4445.87|4445.27|4444.62|4444.02|432
1634263800000|2021-10-15 02:10:00|4445.62|4445.02|4445.37|4444.77|4446.87|4446.27|4445.37|4444.77|775
1634264100000|2021-10-15 02:15:00|4445.49|4444.89|4451.62|4451.02|4451.87|4451.27|4445.37|4444.77|3604
1634264400000|2021-10-15 02:20:00|4451.74|4451.14|4452.87|4452.27|4454.62|4454.02|4450.87|4450.27|3433
1634264700000|2021-10-15 02:25:00|4452.62|4452.02|4451.87|4451.27|4452.87|4452.27|4451.37|4450.77|1091
1634265000000|2021-10-15 02:30:00|4452.12|4451.52|4451.62|4451.02|4452.12|4451.52|4450.87|4450.27|802
1634265300000|2021-10-15 02:35:00|4451.87|4451.27|4451.12|4450.52|4452.12|4451.52|4450.62|4450.02|785
1634265600000|2021-10-15 02:40:00|4451.37|4450.77|4451.87|4451.27|4452.62|4452.02|4450.87|4450.27|862
1634265900000|2021-10-15 02:45:00|4451.74|4451.14|4451.87|4451.27|4452.12|4451.52|4450.99|4450.39|376
1634266200000|2021-10-15 02:50:00|4451.99|4451.39|4451.37|4450.77|4452.12|4451.52|4451.37|4450.77|367
1634266500000|2021-10-15 02:55:00|4451.62|4451.02|4453.12|4452.52|4453.49|4452.89|4451.37|4450.77|793
1634266800000|2021-10-15 03:00:00|4453.37|4452.77|4450.62|4450.02|4453.37|4452.77|4450.62|4450.02|583
1634267100000|2021-10-15 03:05:00|4450.37|4449.77|4451.37|4450.77|4451.62|4451.02|4450.12|4449.52|344
1634267400000|2021-10-15 03:10:00|4451.49|4450.89|4451.37|4450.77|4451.62|4451.02|4451.12|4450.52|335
1634267700000|2021-10-15 03:15:00|4451.24|4450.64|4450.37|4449.77|4451.37|4450.77|4450.37|4449.77|343
1634268000000|2021-10-15 03:20:00|4450.49|4449.89|4451.62|4451.02|4451.62|4451.02|4450.37|4449.77|231
1634268300000|2021-10-15 03:25:00|4451.49|4450.89|4451.12|4450.52|4451.87|4451.27|4450.87|4450.27|332
1634268600000|2021-10-15 03:30:00|4451.24|4450.64|4451.87|4451.27|4451.87|4451.27|4450.87|4450.27|261
1634268900000|2021-10-15 03:35:00|4451.62|4451.02|4451.62|4451.02|4452.12|4451.52|4451.62|4451.02|250
1634269200000|2021-10-15 03:40:00|4451.37|4450.77|4450.87|4450.27|4451.37|4450.77|4450.87|4450.27|147
1634269500000|2021-10-15 03:45:00|4451.12|4450.52|4451.12|4450.52|4451.62|4451.02|4450.87|4450.27|178
1634269800000|2021-10-15 03:50:00|4451.24|4450.64|4451.87|4451.27|4452.12|4451.52|4451.12|4450.52|306
1634270100000|2021-10-15 03:55:00|4452.12|4451.52|4452.37|4451.77|4452.62|4452.02|4451.62|4451.02|309
1634270400000|2021-10-15 04:00:00|4453.12|4452.52|4451.37|4450.77|4454.12|4453.52|4451.37|4450.77|953
1634270700000|2021-10-15 04:05:00|4451.49|4450.89|4451.12|4450.52|4451.74|4451.14|4451.12|4450.52|279
1634271000000|2021-10-15 04:10:00|4451.62|4451.02|4452.12|4451.52|4452.12|4451.52|4451.37|4450.77|371
1634271300000|2021-10-15 04:15:00|4452.37|4451.77|4453.62|4453.02|4453.87|4453.27|4452.12|4451.52|453
1634271600000|2021-10-15 04:20:00|4453.49|4452.89|4453.37|4452.77|4453.87|4453.27|4452.62|4452.02|358
1634271900000|2021-10-15 04:25:00|4453.12|4452.52|4453.37|4452.77|4453.37|4452.77|4452.87|4452.27|210
1634272200000|2021-10-15 04:30:00|4453.12|4452.52|4455.62|4455.02|4456.12|4455.52|4453.12|4452.52|1542
1634272500000|2021-10-15 04:35:00|4455.74|4455.14|4455.12|4454.52|4455.87|4455.27|4455.12|4454.52|496
1634272800000|2021-10-15 04:40:00|4455.24|4454.64|4456.12|4455.52|4456.12|4455.52|4455.12|4454.52|328
1634273100000|2021-10-15 04:45:00|4455.87|4455.27|4456.87|4456.27|4456.87|4456.27|4455.87|4455.27|480
1634273400000|2021-10-15 04:50:00|4456.62|4456.02|4455.62|4455.02|4456.62|4456.02|4455.37|4454.77|491
1634273700000|2021-10-15 04:55:00|4455.37|4454.77|4455.37|4454.77|4455.62|4455.02|4454.87|4454.27|470
1634274000000|2021-10-15 05:00:00|4455.62|4455.02|4455.37|4454.77|4455.87|4455.27|4454.87|4454.27|727
1634274300000|2021-10-15 05:05:00|4455.12|4454.52|4454.37|4453.77|4455.62|4455.02|4454.37|4453.77|453
1634274600000|2021-10-15 05:10:00|4454.62|4454.02|4455.37|4454.77|4455.37|4454.77|4453.62|4453.02|575
1634274900000|2021-10-15 05:15:00|4455.12|4454.52|4455.62|4455.02|4456.12|4455.52|4454.62|4454.02|372
1634275200000|2021-10-15 05:20:00|4455.74|4455.14|4456.12|4455.52|4456.37|4455.77|4455.12|4454.52|461
1634275500000|2021-10-15 05:25:00|4456.24|4455.64|4455.12|4454.52|4456.37|4455.77|4454.62|4454.02|437
1634275800000|2021-10-15 05:30:00|4455.24|4454.64|4454.62|4454.02|4455.37|4454.77|4454.37|4453.77|268
1634276100000|2021-10-15 05:35:00|4454.87|4454.27|4454.37|4453.77|4455.12|4454.52|4454.12|4453.52|381
1634276400000|2021-10-15 05:40:00|4454.49|4453.89|4455.12|4454.52|4455.12|4454.52|4454.37|4453.77|358
1634276700000|2021-10-15 05:45:00|4455.37|4454.77|4454.37|4453.77|4455.37|4454.77|4453.99|4453.39|424
1634277000000|2021-10-15 05:50:00|4454.24|4453.64|4455.62|4455.02|4455.62|4455.02|4454.24|4453.64|419
1634277300000|2021-10-15 05:55:00|4455.87|4455.27|4456.12|4455.52|4456.87|4456.27|4455.87|4455.27|867
1634277600000|2021-10-15 06:00:00|4456.37|4455.77|4457.37|4456.77|4457.99|4457.39|4456.12|4455.52|1537
1634277900000|2021-10-15 06:05:00|4457.62|4457.02|4456.62|4456.02|4457.62|4457.02|4456.37|4455.77|712
1634278200000|2021-10-15 06:10:00|4456.37|4455.77|4454.37|4453.77|4456.62|4456.02|4454.12|4453.52|1160
1634278500000|2021-10-15 06:15:00|4454.49|4453.89|4452.62|4452.02|4454.49|4453.89|4451.37|4450.77|1375
1634278800000|2021-10-15 06:20:00|4452.37|4451.77|4451.24|4450.64|4452.37|4451.77|4449.99|4449.39|1041
1634279100000|2021-10-15 06:25:00|4451.12|4450.52|4452.37|4451.77|4452.62|4452.02|4450.74|4450.14|630
1634279400000|2021-10-15 06:30:00|4452.62|4452.02|4451.37|4450.77|4452.87|4452.27|4450.87|4450.27|726
1634279700000|2021-10-15 06:35:00|4451.62|4451.02|4451.62|4451.02|4452.12|4451.52|4450.87|4450.27|490
1634280000000|2021-10-15 06:40:00|4451.87|4451.27|4451.62|4451.02|4451.87|4451.27|4450.87|4450.27|526
1634280300000|2021-10-15 06:45:00|4451.37|4450.77|4450.87|4450.27|4451.37|4450.77|4450.37|4449.77|522
1634280600000|2021-10-15 06:50:00|4451.12|4450.52|4451.87|4451.27|4451.87|4451.27|4450.62|4450.02|435
1634280900000|2021-10-15 06:55:00|4452.12|4451.52|4453.87|4453.27|4454.37|4453.77|4451.37|4450.77|1183
1634281200000|2021-10-15 07:00:00|4453.62|4453.02|4451.62|4451.02|4453.87|4453.27|4450.37|4449.77|3913
1634281500000|2021-10-15 07:05:00|4451.12|4450.52|4453.62|4453.02|4454.12|4453.52|4450.87|4450.27|1898
1634281800000|2021-10-15 07:10:00|4453.37|4452.77|4453.62|4453.02|4453.87|4453.27|4452.12|4451.52|1384
1634282100000|2021-10-15 07:15:00|4453.74|4453.14|4450.87|4450.27|4454.62|4454.02|4450.62|4450.02|1648
1634282400000|2021-10-15 07:20:00|4450.62|4450.02|4452.12|4451.52|4452.87|4452.27|4448.87|4448.27|1956
1634282700000|2021-10-15 07:25:00|4451.99|4451.39|4450.62|4450.02|4453.12|4452.52|4450.62|4450.02|1045
1634283000000|2021-10-15 07:30:00|4450.37|4449.77|4451.37|4450.77|4451.49|4450.89|4449.62|4449.02|1668
1634283300000|2021-10-15 07:35:00|4451.24|4450.64|4448.12|4447.52|4451.37|4450.77|4448.12|4447.52|1857
1634283600000|2021-10-15 07:40:00|4448.37|4447.77|4446.62|4446.02|4448.62|4448.02|4446.12|4445.52|2510
1634283900000|2021-10-15 07:45:00|4446.37|4445.77|4449.62|4449.02|4449.62|4449.02|4445.62|4445.02|1794
1634284200000|2021-10-15 07:50:00|4449.37|4448.77|4450.12|4449.52|4450.62|4450.02|4448.12|4447.52|1696
1634284500000|2021-10-15 07:55:00|4449.99|4449.39|4450.62|4450.02|4451.12|4450.52|4449.12|4448.52|1178
1634284800000|2021-10-15 08:00:00|4450.37|4449.77|4452.87|4452.27|4453.37|4452.77|4449.87|4449.27|1379
1634285100000|2021-10-15 08:05:00|4453.12|4452.52|4453.74|4453.14|4453.74|4453.14|4452.37|4451.77|1077
1634285400000|2021-10-15 08:10:00|4453.87|4453.27|4454.62|4454.02|4454.62|4454.02|4452.37|4451.77|1738
1634285700000|2021-10-15 08:15:00|4454.37|4453.77|4454.12|4453.52|4455.12|4454.52|4453.62|4453.02|1329
1634286000000|2021-10-15 08:20:00|4453.87|4453.27|4452.12|4451.52|4454.62|4454.02|4451.87|4451.27|1077
1634286300000|2021-10-15 08:25:00|4451.87|4451.27|4452.62|4452.02|4452.87|4452.27|4451.12|4450.52|797
1634286600000|2021-10-15 08:30:00|4452.87|4452.27|4453.12|4452.52|4454.62|4454.02|4452.37|4451.77|1200
1634286900000|2021-10-15 08:35:00|4453.37|4452.77|4452.62|4452.02|4453.37|4452.77|4452.37|4451.77|565
1634287200000|2021-10-15 08:40:00|4452.87|4452.27|4452.12|4451.52|4453.24|4452.64|4451.87|4451.27|651
1634287500000|2021-10-15 08:45:00|4452.37|4451.77|4452.62|4452.02|4453.37|4452.77|4451.87|4451.27|537
1634287800000|2021-10-15 08:50:00|4452.87|4452.27|4451.62|4451.02|4453.37|4452.77|4451.37|4450.77|1011
1634288100000|2021-10-15 08:55:00|4451.87|4451.27|4451.12|4450.52|4451.87|4451.27|4451.12|4450.52|948
1634288400000|2021-10-15 09:00:00|4450.87|4450.27|4450.12|4449.52|4451.12|4450.52|4449.87|4449.27|1441
1634288700000|2021-10-15 09:05:00|4449.87|4449.27|4449.62|4449.02|4450.12|4449.52|4449.37|4448.77|1476
1634289000000|2021-10-15 09:10:00|4449.87|4449.27|4450.12|4449.52|4450.12|4449.52|4449.37|4448.77|1645
1634289300000|2021-10-15 09:15:00|4449.87|4449.27|4449.87|4449.27|4450.12|4449.52|4449.49|4448.89|912
1634289600000|2021-10-15 09:20:00|4449.99|4449.39|4449.62|4449.02|4450.12|4449.52|4449.62|4449.02|608
1634289900000|2021-10-15 09:25:00|4449.87|4449.27|4451.37|4450.77|4451.37|4450.77|4449.87|4449.27|939
1634290200000|2021-10-15 09:30:00|4451.24|4450.64|4450.12|4449.52|4451.24|4450.64|4449.87|4449.27|632
1634290500000|2021-10-15 09:35:00|4450.37|4449.77|4449.37|4448.77|4450.87|4450.27|4449.37|4448.77|806
1634290800000|2021-10-15 09:40:00|4449.62|4449.02|4448.12|4447.52|4449.62|4449.02|4447.87|4447.27|1429
1634291100000|2021-10-15 09:45:00|4447.87|4447.27|4450.12|4449.52|4450.12|4449.52|4447.62|4447.02|942
1634291400000|2021-10-15 09:50:00|4450.37|4449.77|4450.12|4449.52|4450.62|4450.02|4449.37|4448.77|1303
1634291700000|2021-10-15 09:55:00|4449.87|4449.27|4452.12|4451.52|4453.12|4452.52|4449.87|4449.27|2389
1634292000000|2021-10-15 10:00:00|4452.37|4451.77|4454.62|4454.02|4454.62|4454.02|4452.12|4451.52|1540
1634292300000|2021-10-15 10:05:00|4454.87|4454.27|4453.12|4452.52|4455.12|4454.52|4452.62|4452.02|1409
1634292600000|2021-10-15 10:10:00|4452.87|4452.27|4453.62|4453.02|4454.37|4453.77|4452.87|4452.27|691
1634292900000|2021-10-15 10:15:00|4453.49|4452.89|4452.87|4452.27|4453.62|4453.02|4452.12|4451.52|705
1634293200000|2021-10-15 10:20:00|4453.12|4452.52|4451.87|4451.27|4453.37|4452.77|4451.62|4451.02|830
1634293500000|2021-10-15 10:25:00|4452.12|4451.52|4455.62|4455.02|4455.87|4455.27|4452.12|4451.52|2007
1634293800000|2021-10-15 10:30:00|4455.87|4455.27|4453.49|4452.89|4456.12|4455.52|4453.12|4452.52|1249
1634294100000|2021-10-15 10:35:00|4453.37|4452.77|4452.62|4452.02|4453.62|4453.02|4452.62|4452.02|722
1634294400000|2021-10-15 10:40:00|4452.87|4452.27|4453.37|4452.77|4453.62|4453.02|4452.37|4451.77|776
1634294700000|2021-10-15 10:45:00|4453.24|4452.64|4452.49|4451.89|4454.12|4453.52|4452.37|4451.77|1077
1634295000000|2021-10-15 10:50:00|4452.37|4451.77|4451.37|4450.77|4452.87|4452.27|4451.37|4450.77|656
1634295300000|2021-10-15 10:55:00|4451.62|4451.02|4451.62|4451.02|4452.87|4452.27|4451.37|4450.77|1520
1634295600000|2021-10-15 11:00:00|4451.87|4451.27|4453.37|4452.77|4453.62|4453.02|4451.37|4450.77|1587
1634295900000|2021-10-15 11:05:00|4453.12|4452.52|4452.62|4452.02|4453.62|4453.02|4452.62|4452.02|794
1634296200000|2021-10-15 11:10:00|4452.87|4452.27|4453.87|4453.27|4453.87|4453.27|4452.37|4451.77|633
1634296500000|2021-10-15 11:15:00|4454.12|4453.52|4454.12|4453.52|4454.37|4453.77|4453.37|4452.77|534
1634296800000|2021-10-15 11:20:00|4454.37|4453.77|4454.12|4453.52|4455.62|4455.02|4454.12|4453.52|1477
1634297100000|2021-10-15 11:25:00|4454.37|4453.77|4455.37|4454.77|4455.62|4455.02|4454.12|4453.52|1660
1634297400000|2021-10-15 11:30:00|4455.62|4455.02|4456.62|4456.02|4457.12|4456.52|4455.37|4454.77|2981
1634297700000|2021-10-15 11:35:00|4456.37|4455.77|4456.37|4455.77|4457.37|4456.77|4456.37|4455.77|1879
1634298000000|2021-10-15 11:40:00|4456.12|4455.52|4456.37|4455.77|4456.87|4456.27|4456.12|4455.52|1354
1634298300000|2021-10-15 11:45:00|4456.49|4455.89|4455.62|4455.02|4456.74|4456.14|4455.62|4455.02|1884
1634298600000|2021-10-15 11:50:00|4455.87|4455.27|4456.12|4455.52|4456.12|4455.52|4455.37|4454.77|1627
1634298900000|2021-10-15 11:55:00|4455.87|4455.27|4454.87|4454.27|4456.12|4455.52|4454.62|4454.02|1701
1634299200000|2021-10-15 12:00:00|4455.12|4454.52|4455.12|4454.52|4455.62|4455.02|4454.37|4453.77|2362
1634299500000|2021-10-15 12:05:00|4455.37|4454.77|4455.62|4455.02|4455.62|4455.02|4454.87|4454.27|1487
1634299800000|2021-10-15 12:10:00|4455.37|4454.77|4455.62|4455.02|4456.12|4455.52|4455.37|4454.77|1603
1634300100000|2021-10-15 12:15:00|4455.87|4455.27|4454.87|4454.27|4455.87|4455.27|4454.87|4454.27|1563
1634300400000|2021-10-15 12:20:00|4455.12|4454.52|4454.87|4454.27|4456.37|4455.77|4454.37|4453.77|2766
1634300700000|2021-10-15 12:25:00|4454.62|4454.02|4452.99|4452.39|4455.37|4454.77|4451.12|4450.52|4922
1634301000000|2021-10-15 12:30:00|4453.12|4452.52|4454.87|4454.27|4454.87|4454.27|4451.62|4451.02|5141
1634301300000|2021-10-15 12:35:00|4454.62|4454.02|4459.62|4459.02|4459.62|4459.02|4454.12|4453.52|6138
1634301600000|2021-10-15 12:40:00|4459.74|4459.14|4462.62|4462.02|4462.62|4462.02|4459.62|4459.02|6538
1634301900000|2021-10-15 12:45:00|4462.87|4462.27|4461.12|4460.52|4462.87|4462.27|4460.12|4459.52|4295
1634302200000|2021-10-15 12:50:00|4460.87|4460.27|4459.37|4458.77|4460.87|4460.27|4458.37|4457.77|3988
1634302500000|2021-10-15 12:55:00|4459.12|4458.52|4458.37|4457.77|4459.62|4459.02|4458.37|4457.77|1864
1634302800000|2021-10-15 13:00:00|4458.12|4457.52|4458.62|4458.02|4458.62|4458.02|4457.12|4456.52|3356
1634303100000|2021-10-15 13:05:00|4458.87|4458.27|4458.62|4458.02|4459.62|4459.02|4457.62|4457.02|3640
1634303400000|2021-10-15 13:10:00|4458.87|4458.27|4458.12|4457.52|4459.62|4459.02|4457.37|4456.77|3094
1634303700000|2021-10-15 13:15:00|4457.87|4457.27|4458.37|4457.77|4459.12|4458.52|4456.62|4456.02|5073
1634304000000|2021-10-15 13:20:00|4458.62|4458.02|4460.37|4459.77|4460.37|4459.77|4458.12|4457.52|3937
1634304300000|2021-10-15 13:25:00|4460.62|4460.02|4461.12|4460.52|4463.62|4463.02|4460.37|4459.77|13119
1634304600000|2021-10-15 13:30:00|4461.02|4460.62|4454.52|4454.12|4462.77|4462.37|4454.27|4453.87|44138
1634304900000|2021-10-15 13:35:00|4454.77|4454.37|4459.27|4458.87|4462.02|4461.62|4454.77|4454.37|30582
1634305200000|2021-10-15 13:40:00|4459.52|4459.12|4458.77|4458.37|4460.27|4459.87|4456.02|4455.62|21901
1634305500000|2021-10-15 13:45:00|4459.02|4458.62|4459.77|4459.37|4461.77|4461.37|4457.77|4457.37|20388
1634305800000|2021-10-15 13:50:00|4459.52|4459.12|4461.52|4461.12|4462.27|4461.87|4459.27|4458.87|16616
1634306100000|2021-10-15 13:55:00|4461.77|4461.37|4466.02|4465.62|4466.27|4465.87|4461.02|4460.62|22948
1634306400000|2021-10-15 14:00:00|4466.14|4465.74|4465.27|4464.87|4467.02|4466.62|4462.77|4462.37|23139
1634306700000|2021-10-15 14:05:00|4465.52|4465.12|4470.02|4469.62|4470.77|4470.37|4465.02|4464.62|21058
1634307000000|2021-10-15 14:10:00|4470.18|4469.78|4468.18|4467.78|4470.43|4470.03|4468.18|4467.78|14975
1634307300000|2021-10-15 14:15:00|4468.43|4468.03|4466.93|4466.53|4469.68|4469.28|4466.43|4466.03|12998
1634307600000|2021-10-15 14:20:00|4466.68|4466.28|4466.68|4466.28|4468.43|4468.03|4466.43|4466.03|11470
1634307900000|2021-10-15 14:25:00|4466.43|4466.03|4458.43|4458.03|4466.93|4466.53|4456.93|4456.53|25155
1634308200000|2021-10-15 14:30:00|4458.18|4457.78|4463.18|4462.78|4463.43|4463.03|4458.18|4457.78|14919
1634308500000|2021-10-15 14:35:00|4462.68|4462.28|4465.68|4465.28|4465.68|4465.28|4461.43|4461.03|13201
1634308800000|2021-10-15 14:40:00|4465.43|4465.03|4464.18|4463.78|4465.93|4465.53|4463.68|4463.28|11647
1634309100000|2021-10-15 14:45:00|4464.43|4464.03|4467.68|4467.28|4467.93|4467.53|4464.18|4463.78|11770
1634309400000|2021-10-15 14:50:00|4467.43|4467.03|4465.43|4465.03|4468.43|4468.03|4465.43|4465.03|10664
1634309700000|2021-10-15 14:55:00|4465.18|4464.78|4468.18|4467.78|4468.18|4467.78|4464.93|4464.53|9435
1634310000000|2021-10-15 15:00:00|4468.43|4468.03|4467.43|4467.03|4469.18|4468.78|4466.68|4466.28|8868
1634310300000|2021-10-15 15:05:00|4467.68|4467.28|4467.43|4467.03|4467.93|4467.53|4465.68|4465.28|9679
1634310600000|2021-10-15 15:10:00|4467.68|4467.28|4466.93|4466.53|4468.68|4468.28|4466.68|4466.28|8178
1634310900000|2021-10-15 15:15:00|4467.18|4466.78|4468.18|4467.78|4468.18|4467.78|4466.18|4465.78|6216
1634311200000|2021-10-15 15:20:00|4467.93|4467.53|4467.18|4466.78|4468.18|4467.78|4465.43|4465.03|7895
1634311500000|2021-10-15 15:25:00|4467.43|4467.03|4465.93|4465.53|4467.93|4467.53|4465.18|4464.78|6221
1634311800000|2021-10-15 15:30:00|4466.18|4465.78|4466.43|4466.03|4467.43|4467.03|4465.93|4465.53|6888
1634312100000|2021-10-15 15:35:00|4466.68|4466.28|4463.93|4463.53|4466.93|4466.53|4463.93|4463.53|7911
1634312400000|2021-10-15 15:40:00|4464.18|4463.78|4462.18|4461.78|4464.68|4464.28|4461.93|4461.53|7616
1634312700000|2021-10-15 15:45:00|4462.43|4462.03|4462.68|4462.28|4464.93|4464.53|4462.18|4461.78|7933
1634313000000|2021-10-15 15:50:00|4462.43|4462.03|4462.43|4462.03|4463.18|4462.78|4459.93|4459.53|10779
1634313300000|2021-10-15 15:55:00|4462.18|4461.78|4461.93|4461.53|4463.43|4463.03|4461.43|4461.03|6813
1634313600000|2021-10-15 16:00:00|4461.68|4461.28|4463.68|4463.28|4463.93|4463.53|4461.68|4461.28|6445
1634313900000|2021-10-15 16:05:00|4463.43|4463.03|4463.93|4463.53|4464.93|4464.53|4462.18|4461.78|6689
1634314200000|2021-10-15 16:10:00|4464.18|4463.78|4465.18|4464.78|4465.18|4464.78|4463.93|4463.53|3565
1634314500000|2021-10-15 16:15:00|4464.93|4464.53|4465.18|4464.78|4466.18|4465.78|4464.93|4464.53|5149
1634314800000|2021-10-15 16:20:00|4464.93|4464.53|4462.93|4462.53|4464.93|4464.53|4462.18|4461.78|11202
1634315100000|2021-10-15 16:25:00|4463.18|4462.78|4463.93|4463.53|4464.18|4463.78|4461.68|4461.28|7387
1634315400000|2021-10-15 16:30:00|4464.18|4463.78|4462.68|4462.28|4464.93|4464.53|4462.43|4462.03|5114
1634315700000|2021-10-15 16:35:00|4462.93|4462.53|4464.18|4463.78|4464.68|4464.28|4461.93|4461.53|4429
1634316000000|2021-10-15 16:40:00|4464.15|4463.75|4466.9|4466.5|4467.15|4466.75|4463.9|4463.5|6452
1634316300000|2021-10-15 16:45:00|4467.15|4466.75|4466.4|4466|4467.65|4467.25|4465.9|4465.5|6338
1634316600000|2021-10-15 16:50:00|4466.65|4466.25|4467.15|4466.75|4467.65|4467.25|4466.15|4465.75|3435
1634316900000|2021-10-15 16:55:00|4466.9|4466.5|4466.9|4466.5|4467.9|4467.5|4466.9|4466.5|3663
1634317200000|2021-10-15 17:00:00|4466.65|4466.25|4465.15|4464.75|4467.15|4466.75|4464.4|4464|5288
1634317500000|2021-10-15 17:05:00|4464.9|4464.5|4467.15|4466.75|4468.15|4467.75|4464.9|4464.5|5991
1634317800000|2021-10-15 17:10:00|4466.9|4466.5|4465.4|4465|4467.9|4467.5|4465.4|4465|4206
1634318100000|2021-10-15 17:15:00|4465.65|4465.25|4464.65|4464.25|4465.9|4465.5|4463.65|4463.25|5818
1634318400000|2021-10-15 17:20:00|4464.9|4464.5|4465.65|4465.25|4465.65|4465.25|4464.4|4464|4095
1634318700000|2021-10-15 17:25:00|4465.4|4465|4465.15|4464.75|4466.4|4466|4465.15|4464.75|4080
1634319000000|2021-10-15 17:30:00|4465.4|4465|4468.15|4467.75|4468.15|4467.75|4465.4|4465|5504
1634319300000|2021-10-15 17:35:00|4467.9|4467.5|4468.4|4468|4468.65|4468.25|4467.65|4467.25|5317
1634319600000|2021-10-15 17:40:00|4468.15|4467.75|4468.4|4468|4468.4|4468|4467.4|4467|3301
1634319900000|2021-10-15 17:45:00|4468.15|4467.75|4470.15|4469.75|4470.4|4470|4467.9|4467.5|7731
1634320200000|2021-10-15 17:50:00|4470.4|4470|4470.4|4470|4470.9|4470.5|4470.15|4469.75|4914
1634320500000|2021-10-15 17:55:00|4470.15|4469.75|4469.9|4469.5|4470.4|4470|4469.4|4469|4524
1634320800000|2021-10-15 18:00:00|4470.15|4469.75|4474.15|4473.75|4474.4|4474|4470.15|4469.75|13740
1634321100000|2021-10-15 18:05:00|4473.9|4473.5|4474.9|4474.5|4475.02|4474.62|4472.4|4472|9826
1634321400000|2021-10-15 18:10:00|4474.65|4474.25|4474.65|4474.25|4475.4|4475|4474.4|4474|6381
1634321700000|2021-10-15 18:15:00|4474.9|4474.5|4474.65|4474.25|4474.9|4474.5|4474.4|4474|5991
1634322000000|2021-10-15 18:20:00|4474.9|4474.5|4475.4|4475|4475.65|4475.25|4474.4|4474|6144
1634322300000|2021-10-15 18:25:00|4475.15|4474.75|4474.65|4474.25|4476.65|4476.25|4474.4|4474|7814
1634322600000|2021-10-15 18:30:00|4474.9|4474.5|4473.15|4472.75|4475.15|4474.75|4472.9|4472.5|9211
1634322900000|2021-10-15 18:35:00|4472.9|4472.5|4473.65|4473.25|4473.65|4473.25|4471.65|4471.25|8180
1634323200000|2021-10-15 18:40:00|4473.4|4473|4472.4|4472|4473.4|4473|4471.65|4471.25|5383
1634323500000|2021-10-15 18:45:00|4472.15|4471.75|4471.65|4471.25|4472.15|4471.75|4470.65|4470.25|6876
1634323800000|2021-10-15 18:50:00|4471.4|4471|4471.4|4471|4471.9|4471.5|4470.4|4470|5652
1634324100000|2021-10-15 18:55:00|4471.65|4471.25|4474.4|4474|4475.15|4474.75|4471.65|4471.25|9487
1634324400000|2021-10-15 19:00:00|4474.15|4473.75|4470.15|4469.75|4475.15|4474.75|4470.15|4469.75|11112
1634324700000|2021-10-15 19:05:00|4470.02|4469.62|4467.9|4467.5|4470.9|4470.5|4467.65|4467.25|13500
1634325000000|2021-10-15 19:10:00|4467.65|4467.25|4470.65|4470.25|4470.9|4470.5|4467.65|4467.25|8507
1634325300000|2021-10-15 19:15:00|4470.15|4469.75|4469.9|4469.5|4472.65|4472.25|4468.9|4468.5|11637
1634325600000|2021-10-15 19:20:00|4469.65|4469.25|4469.9|4469.5|4469.9|4469.5|4467.65|4467.25|10523
1634325900000|2021-10-15 19:25:00|4469.65|4469.25|4472.4|4472|4473.4|4473|4469.65|4469.25|11633
1634326200000|2021-10-15 19:30:00|4472.15|4471.75|4470.9|4470.5|4472.15|4471.75|4469.15|4468.75|9738
1634326500000|2021-10-15 19:35:00|4470.65|4470.25|4471.15|4470.75|4471.65|4471.25|4469.15|4468.75|7807
1634326800000|2021-10-15 19:40:00|4470.9|4470.5|4470.9|4470.5|4471.65|4471.25|4469.9|4469.5|8923
1634327100000|2021-10-15 19:45:00|4470.4|4470|4468.9|4468.5|4470.9|4470.5|4468.4|4468|12462
1634327400000|2021-10-15 19:50:00|4469.4|4469|4470.15|4469.75|4471.65|4471.25|4467.9|4467.5|20626
1634327700000|2021-10-15 19:55:00|4470.9|4470.5|4472.15|4471.75|4473.65|4473.25|4469.9|4469.5|71734
1634328000000|2021-10-15 20:00:00|4472.25|4471.65|4472.75|4472.15|4474.25|4473.65|4470.75|4470.15|27955
1634328300000|2021-10-15 20:05:00|4472.5|4471.9|4473|4472.4|4473.25|4472.65|4472|4471.4|8136
1634328600000|2021-10-15 20:10:00|4473.25|4472.65|4472.5|4471.9|4473.25|4472.65|4472.5|4471.9|5512
1634328900000|2021-10-15 20:15:00|4472.75|4472.15|4473|4472.4|4473|4472.4|4472.5|4471.9|1421
1634329200000|2021-10-15 20:20:00|4472.75|4472.15|4473|4472.4|4473.25|4472.65|4472.75|4472.15|835
1634329500000|2021-10-15 20:25:00|4472.87|4472.27|4473.25|4472.65|4473.5|4472.9|4472.75|4472.15|483
1634329800000|2021-10-15 20:30:00|4473|4472.4|4473.5|4472.9|4473.75|4473.15|4472.75|4472.15|646
1634330100000|2021-10-15 20:35:00|4473.75|4473.15|4474|4473.4|4474.25|4473.65|4473.75|4473.15|654
1634330400000|2021-10-15 20:40:00|4474.25|4473.65|4474.5|4473.9|4474.5|4473.9|4474.25|4473.65|559
1634330700000|2021-10-15 20:45:00|4474.25|4473.65|4473.75|4473.15|4474.5|4473.9|4473.75|4473.15|1497
1634331000000|2021-10-15 20:50:00|4474|4473.4|4473.25|4472.65|4474.25|4473.65|4473.25|4472.65|822
1634331300000|2021-10-15 20:55:00|4473.5|4472.9|4474.33|4472.83|4474.33|4473.65|4473.5|4472.78|1197
1634508000000|2021-10-17 22:00:00|4475.68|4475.08|4477.31|4476.71|4478.31|4477.71|4475.43|4474.83|2056
1634508300000|2021-10-17 22:05:00|4477.56|4476.96|4476.68|4476.08|4477.56|4476.96|4476.56|4475.96|734
1634508600000|2021-10-17 22:10:00|4476.56|4475.96|4475.56|4474.96|4477.31|4476.71|4475.56|4474.96|760
1634508900000|2021-10-17 22:15:00|4475.68|4475.08|4475.06|4474.46|4475.81|4475.21|4474.31|4473.71|845
1634509200000|2021-10-17 22:20:00|4474.81|4474.21|4470.81|4470.21|4475.81|4475.21|4470.56|4469.96|1540
1634509500000|2021-10-17 22:25:00|4470.56|4469.96|4469.81|4469.21|4471.31|4470.71|4468.68|4468.08|1405
1634509800000|2021-10-17 22:30:00|4470.06|4469.46|4465.81|4465.21|4470.06|4469.46|4465.31|4464.71|1100
1634510100000|2021-10-17 22:35:00|4465.93|4465.33|4467.06|4466.46|4467.56|4466.96|4464.81|4464.21|1193
1634510400000|2021-10-17 22:40:00|4467.18|4466.58|4467.06|4466.46|4467.81|4467.21|4466.56|4465.96|325
1634510700000|2021-10-17 22:45:00|4466.81|4466.21|4466.81|4466.21|4466.81|4466.21|4465.81|4465.21|439
1634511000000|2021-10-17 22:50:00|4467.06|4466.46|4466.81|4466.21|4467.31|4466.71|4466.56|4465.96|359
1634511300000|2021-10-17 22:55:00|4467.06|4466.46|4467.56|4466.96|4467.81|4467.21|4466.81|4466.21|261
1634511600000|2021-10-17 23:00:00|4467.68|4467.08|4466.31|4465.71|4467.81|4467.21|4465.56|4464.96|709
1634511900000|2021-10-17 23:05:00|4466.18|4465.58|4468.81|4468.21|4468.81|4468.21|4466.06|4465.46|749
1634512200000|2021-10-17 23:10:00|4468.68|4468.08|4468.56|4467.96|4468.81|4468.21|4467.56|4466.96|536
1634512500000|2021-10-17 23:15:00|4468.81|4468.21|4467.31|4466.71|4468.81|4468.21|4467.31|4466.71|468
1634512800000|2021-10-17 23:20:00|4467.06|4466.46|4467.56|4466.96|4467.93|4467.33|4466.56|4465.96|386
1634513100000|2021-10-17 23:25:00|4467.68|4467.08|4466.56|4465.96|4467.81|4467.21|4464.31|4463.71|976
1634513400000|2021-10-17 23:30:00|4466.81|4466.21|4464.81|4464.21|4466.81|4466.21|4463.56|4462.96|999
1634513700000|2021-10-17 23:35:00|4465.06|4464.46|4463.06|4462.46|4465.56|4464.96|4463.06|4462.46|628
1634514000000|2021-10-17 23:40:00|4463.18|4462.58|4464.31|4463.71|4464.81|4464.21|4463.06|4462.46|956
1634514300000|2021-10-17 23:45:00|4464.18|4463.58|4461.56|4460.96|4464.31|4463.71|4461.31|4460.71|1656
1634514600000|2021-10-17 23:50:00|4461.68|4461.08|4462.06|4461.46|4463.06|4462.46|4461.56|4460.96|651
1634514900000|2021-10-17 23:55:00|4461.81|4461.21|4461.56|4460.96|4462.56|4461.96|4461.56|4460.96|720
1634515200000|2021-10-18 00:00:00|4462.06|4461.46|4461.56|4460.96|4462.06|4461.46|4459.81|4459.21|2573
1634515500000|2021-10-18 00:05:00|4461.68|4461.08|4464.06|4463.46|4464.31|4463.71|4461.18|4460.58|1522
1634515800000|2021-10-18 00:10:00|4463.93|4463.33|4463.31|4462.71|4464.06|4463.46|4461.81|4461.21|988
1634516100000|2021-10-18 00:15:00|4463.06|4462.46|4463.81|4463.21|4463.81|4463.21|4461.81|4461.21|713
1634516400000|2021-10-18 00:20:00|4463.93|4463.33|4465.31|4464.71|4466.31|4465.71|4463.31|4462.71|1642
1634516700000|2021-10-18 00:25:00|4465.43|4464.83|4464.56|4463.96|4466.06|4465.46|4464.31|4463.71|759
1634517000000|2021-10-18 00:30:00|4463.81|4463.21|4467.31|4466.71|4467.31|4466.71|4463.81|4463.21|1162
1634517300000|2021-10-18 00:35:00|4467.06|4466.46|4468.06|4467.46|4468.31|4467.71|4466.56|4465.96|1391
1634517600000|2021-10-18 00:40:00|4468.18|4467.58|4469.56|4468.96|4470.31|4469.71|4467.81|4467.21|1545
1634517900000|2021-10-18 00:45:00|4469.31|4468.71|4468.56|4467.96|4469.56|4468.96|4467.81|4467.21|969
1634518200000|2021-10-18 00:50:00|4468.31|4467.71|4472.43|4471.83|4473.31|4472.71|4468.31|4467.71|1780
1634518500000|2021-10-18 00:55:00|4472.56|4471.96|4468.81|4468.21|4472.56|4471.96|4468.31|4467.71|1431
1634518800000|2021-10-18 01:00:00|4468.56|4467.96|4468.81|4468.21|4469.18|4468.58|4465.31|4464.71|1910
1634519100000|2021-10-18 01:05:00|4468.56|4467.96|4470.18|4469.58|4470.81|4470.21|4467.56|4466.96|1109
1634519400000|2021-10-18 01:10:00|4470.31|4469.71|4467.81|4467.21|4470.31|4469.71|4466.06|4465.46|1312
1634519700000|2021-10-18 01:15:00|4467.68|4467.08|4468.81|4468.21|4469.56|4468.96|4467.31|4466.71|899
1634520000000|2021-10-18 01:20:00|4468.93|4468.33|4469.81|4469.21|4470.31|4469.71|4468.81|4468.21|873
1634520300000|2021-10-18 01:25:00|4469.68|4469.08|4468.81|4468.21|4469.81|4469.21|4468.56|4467.96|771
1634520600000|2021-10-18 01:30:00|4469.06|4468.46|4467.81|4467.21|4469.06|4468.46|4466.81|4466.21|1034
1634520900000|2021-10-18 01:35:00|4467.68|4467.08|4467.31|4466.71|4468.56|4467.96|4466.81|4466.21|976
1634521200000|2021-10-18 01:40:00|4467.18|4466.58|4466.31|4465.71|4468.31|4467.71|4466.06|4465.46|1359
1634521500000|2021-10-18 01:45:00|4466.56|4465.96|4466.81|4466.21|4467.06|4466.46|4464.81|4464.21|1291
1634521800000|2021-10-18 01:50:00|4466.56|4465.96|4468.81|4468.21|4469.31|4468.71|4466.31|4465.71|1112
1634522100000|2021-10-18 01:55:00|4468.56|4467.96|4469.56|4468.96|4470.06|4469.46|4468.56|4467.96|917
1634522400000|2021-10-18 02:00:00|4469.31|4468.71|4469.56|4468.96|4469.56|4468.96|4468.06|4467.46|932
1634522700000|2021-10-18 02:05:00|4469.81|4469.21|4469.81|4469.21|4470.06|4469.46|4468.81|4468.21|1034
1634523000000|2021-10-18 02:10:00|4469.56|4468.96|4469.93|4469.33|4470.06|4469.46|4469.06|4468.46|623
1634523300000|2021-10-18 02:15:00|4469.81|4469.21|4468.93|4468.33|4470.31|4469.71|4468.81|4468.21|691
1634523600000|2021-10-18 02:20:00|4468.81|4468.21|4469.81|4469.21|4470.06|4469.46|4468.31|4467.71|558
1634523900000|2021-10-18 02:25:00|4469.93|4469.33|4470.56|4469.96|4470.81|4470.21|4469.81|4469.21|686
1634524200000|2021-10-18 02:30:00|4470.81|4470.21|4471.06|4470.46|4471.31|4470.71|4469.56|4468.96|806
1634524500000|2021-10-18 02:35:00|4470.81|4470.21|4470.06|4469.46|4470.93|4470.33|4469.81|4469.21|446
1634524800000|2021-10-18 02:40:00|4470.18|4469.58|4469.81|4469.21|4470.31|4469.71|4469.56|4468.96|313
1634525100000|2021-10-18 02:45:00|4469.56|4468.96|4470.06|4469.46|4470.06|4469.46|4469.56|4468.96|264
1634525400000|2021-10-18 02:50:00|4469.81|4469.21|4470.56|4469.96|4470.56|4469.96|4469.81|4469.21|309
1634525700000|2021-10-18 02:55:00|4470.31|4469.71|4470.31|4469.71|4470.56|4469.96|4469.06|4468.46|383
1634526000000|2021-10-18 03:00:00|4470.43|4469.83|4470.31|4469.71|4470.56|4469.96|4469.31|4468.71|337
1634526300000|2021-10-18 03:05:00|4470.06|4469.46|4470.56|4469.96|4470.56|4469.96|4469.31|4468.71|559
1634526600000|2021-10-18 03:10:00|4470.31|4469.71|4470.31|4469.71|4470.31|4469.71|4470.06|4469.46|274
1634526900000|2021-10-18 03:15:00|4470.06|4469.46|4470.31|4469.71|4470.31|4469.71|4469.56|4468.96|181
1634527200000|2021-10-18 03:20:00|4470.06|4469.46|4469.31|4468.71|4470.31|4469.71|4469.06|4468.46|236
1634527500000|2021-10-18 03:25:00|4469.18|4468.58|4469.56|4468.96|4469.56|4468.96|4468.56|4467.96|388
1634527800000|2021-10-18 03:30:00|4469.31|4468.71|4470.31|4469.71|4470.31|4469.71|4469.06|4468.46|305
1634528100000|2021-10-18 03:35:00|4470.18|4469.58|4470.06|4469.46|4470.31|4469.71|4469.81|4469.21|189
1634528400000|2021-10-18 03:40:00|4469.81|4469.21|4469.81|4469.21|4469.81|4469.21|4469.18|4468.58|343
1634528700000|2021-10-18 03:45:00|4470.06|4469.46|4469.31|4468.71|4470.31|4469.71|4469.18|4468.58|455
1634529000000|2021-10-18 03:50:00|4469.06|4468.46|4468.81|4468.21|4469.06|4468.46|4468.56|4467.96|319
1634529300000|2021-10-18 03:55:00|4468.56|4467.96|4468.56|4467.96|4469.06|4468.46|4468.06|4467.46|556
1634529600000|2021-10-18 04:00:00|4468.81|4468.21|4467.31|4466.71|4468.81|4468.21|4467.31|4466.71|592
1634529900000|2021-10-18 04:05:00|4466.81|4466.21|4467.31|4466.71|4467.43|4466.83|4466.31|4465.71|651
1634530200000|2021-10-18 04:10:00|4467.06|4466.46|4467.06|4466.46|4467.31|4466.71|4466.81|4466.21|172
1634530500000|2021-10-18 04:15:00|4466.81|4466.21|4467.81|4467.21|4467.81|4467.21|4466.68|4466.08|288
1634530800000|2021-10-18 04:20:00|4467.68|4467.08|4466.81|4466.21|4467.81|4467.21|4466.56|4465.96|269
1634531100000|2021-10-18 04:25:00|4466.56|4465.96|4466.31|4465.71|4467.06|4466.46|4466.06|4465.46|239
1634531400000|2021-10-18 04:30:00|4466.56|4465.96|4467.06|4466.46|4467.81|4467.21|4466.56|4465.96|293
1634531700000|2021-10-18 04:35:00|4466.81|4466.21|4467.06|4466.46|4467.81|4467.21|4466.81|4466.21|251
1634532000000|2021-10-18 04:40:00|4466.81|4466.21|4467.06|4466.46|4467.31|4466.71|4466.56|4465.96|183
1634532300000|2021-10-18 04:45:00|4466.81|4466.21|4466.56|4465.96|4467.06|4466.46|4466.56|4465.96|177
1634532600000|2021-10-18 04:50:00|4466.81|4466.21|4466.81|4466.21|4467.56|4466.96|4466.06|4465.46|270
1634532900000|2021-10-18 04:55:00|4467.06|4466.46|4465.06|4464.46|4467.06|4466.46|4464.81|4464.21|490
1634533200000|2021-10-18 05:00:00|4465.31|4464.71|4466.56|4465.96|4466.68|4466.08|4465.18|4464.58|289
1634533500000|2021-10-18 05:05:00|4466.31|4465.71|4466.06|4465.46|4466.81|4466.21|4465.81|4465.21|258
1634533800000|2021-10-18 05:10:00|4466.18|4465.58|4465.56|4464.96|4466.81|4466.21|4465.31|4464.71|349
1634534100000|2021-10-18 05:15:00|4465.18|4464.58|4466.31|4465.71|4466.81|4466.21|4465.06|4464.46|201
1634534400000|2021-10-18 05:20:00|4466.06|4465.46|4466.81|4466.21|4466.81|4466.21|4465.93|4465.33|210
1634534700000|2021-10-18 05:25:00|4466.56|4465.96|4466.56|4465.96|4467.06|4466.46|4466.56|4465.96|217
1634535000000|2021-10-18 05:30:00|4466.31|4465.71|4466.18|4465.58|4466.56|4465.96|4465.06|4464.46|454
1634535300000|2021-10-18 05:35:00|4466.06|4465.46|4466.06|4465.46|4466.56|4465.96|4465.31|4464.71|312
1634535600000|2021-10-18 05:40:00|4466.18|4465.58|4465.81|4465.21|4466.56|4465.96|4465.81|4465.21|195
1634535900000|2021-10-18 05:45:00|4466.06|4465.46|4465.31|4464.71|4466.06|4465.46|4465.31|4464.71|325
1634536200000|2021-10-18 05:50:00|4465.43|4464.83|4465.56|4464.96|4465.81|4465.21|4465.06|4464.46|306
1634536500000|2021-10-18 05:55:00|4465.68|4465.08|4465.56|4464.96|4466.06|4465.46|4465.43|4464.83|235
1634536800000|2021-10-18 06:00:00|4465.43|4464.83|4462.31|4461.71|4465.56|4464.96|4462.06|4461.46|1741
1634537100000|2021-10-18 06:05:00|4462.06|4461.46|4461.31|4460.71|4462.81|4462.21|4460.56|4459.96|1322
1634537400000|2021-10-18 06:10:00|4461.06|4460.46|4458.56|4457.96|4461.31|4460.71|4457.81|4457.21|2371
1634537700000|2021-10-18 06:15:00|4458.31|4457.71|4456.56|4455.96|4459.06|4458.46|4455.81|4455.21|1751
1634538000000|2021-10-18 06:20:00|4456.68|4456.08|4457.56|4456.96|4457.81|4457.21|4455.56|4454.96|1444
1634538300000|2021-10-18 06:25:00|4457.81|4457.21|4457.31|4456.71|4458.56|4457.96|4457.06|4456.46|891
1634538600000|2021-10-18 06:30:00|4457.56|4456.96|4458.18|4457.58|4458.56|4457.96|4456.56|4455.96|980
1634538900000|2021-10-18 06:35:00|4458.06|4457.46|4458.68|4458.08|4458.81|4458.21|4456.81|4456.21|735
1634539200000|2021-10-18 06:40:00|4458.56|4457.96|4457.31|4456.71|4458.81|4458.21|4457.06|4456.46|481
1634539500000|2021-10-18 06:45:00|4457.06|4456.46|4455.31|4454.71|4457.81|4457.21|4455.31|4454.71|1118
1634539800000|2021-10-18 06:50:00|4455.56|4454.96|4458.06|4457.46|4458.31|4457.71|4455.06|4454.46|919
1634540100000|2021-10-18 06:55:00|4458.18|4457.58|4459.56|4458.96|4460.81|4460.21|4458.06|4457.46|1167
1634540400000|2021-10-18 07:00:00|4459.31|4458.71|4458.31|4457.71|4460.31|4459.71|4457.31|4456.71|2789
1634540700000|2021-10-18 07:05:00|4458.56|4457.96|4458.18|4457.58|4460.31|4459.71|4456.81|4456.21|2151
1634541000000|2021-10-18 07:10:00|4458.31|4457.71|4459.56|4458.96|4460.06|4459.46|4457.81|4457.21|1321
1634541300000|2021-10-18 07:15:00|4459.31|4458.71|4457.31|4456.71|4460.56|4459.96|4457.31|4456.71|1675
1634541600000|2021-10-18 07:20:00|4457.56|4456.96|4453.06|4452.46|4457.56|4456.96|4450.56|4449.96|5109
1634541900000|2021-10-18 07:25:00|4453.18|4452.58|4457.06|4456.46|4458.81|4458.21|4452.93|4452.33|2651
1634542200000|2021-10-18 07:30:00|4457.18|4456.58|4457.06|4456.46|4458.06|4457.46|4454.93|4454.33|1442
1634542500000|2021-10-18 07:35:00|4456.81|4456.21|4455.81|4455.21|4458.18|4457.58|4455.56|4454.96|840
1634542800000|2021-10-18 07:40:00|4455.56|4454.96|4455.81|4455.21|4456.31|4455.71|4454.81|4454.21|1272
1634543100000|2021-10-18 07:45:00|4455.56|4454.96|4456.56|4455.96|4457.31|4456.71|4455.31|4454.71|1215
1634543400000|2021-10-18 07:50:00|4456.31|4455.71|4457.06|4456.46|4457.56|4456.96|4455.81|4455.21|956
1634543700000|2021-10-18 07:55:00|4456.81|4456.21|4457.56|4456.96|4459.56|4458.96|4456.81|4456.21|1602
1634544000000|2021-10-18 08:00:00|4457.68|4457.08|4462.31|4461.71|4462.81|4462.21|4456.81|4456.21|2030
1634544300000|2021-10-18 08:05:00|4461.68|4461.08|4463.06|4462.46|4463.31|4462.71|4461.06|4460.46|1259
1634544600000|2021-10-18 08:10:00|4462.81|4462.21|4462.56|4461.96|4464.06|4463.46|4461.81|4461.21|949
1634544900000|2021-10-18 08:15:00|4462.68|4462.08|4462.56|4461.96|4462.81|4462.21|4461.56|4460.96|726
1634545200000|2021-10-18 08:20:00|4462.31|4461.71|4462.06|4461.46|4464.06|4463.46|4461.56|4460.96|1082
1634545500000|2021-10-18 08:25:00|4461.93|4461.33|4460.81|4460.21|4462.81|4462.21|4460.56|4459.96|1363
1634545800000|2021-10-18 08:30:00|4460.93|4460.33|4460.31|4459.71|4461.68|4461.08|4459.56|4458.96|1953
1634546100000|2021-10-18 08:35:00|4460.43|4459.83|4459.06|4458.46|4461.31|4460.71|4458.56|4457.96|1624
1634546400000|2021-10-18 08:40:00|4458.81|4458.21|4459.81|4459.21|4460.18|4459.58|4457.31|4456.71|1065
1634546700000|2021-10-18 08:45:00|4459.56|4458.96|4459.06|4458.46|4460.81|4460.21|4459.06|4458.46|1239
1634547000000|2021-10-18 08:50:00|4459.31|4458.71|4458.56|4457.96|4459.43|4458.83|4458.06|4457.46|636
1634547300000|2021-10-18 08:55:00|4458.31|4457.71|4457.56|4456.96|4458.81|4458.21|4457.31|4456.71|705
1634547600000|2021-10-18 09:00:00|4457.68|4457.08|4455.06|4454.46|4457.81|4457.21|4454.06|4453.46|2082
1634547900000|2021-10-18 09:05:00|4455.31|4454.71|4456.31|4455.71|4456.81|4456.21|4455.18|4454.58|584
1634548200000|2021-10-18 09:10:00|4456.56|4455.96|4454.81|4454.21|4456.56|4455.96|4454.31|4453.71|715
1634548500000|2021-10-18 09:15:00|4454.56|4453.96|4456.31|4455.71|4456.93|4456.33|4454.31|4453.71|950
1634548800000|2021-10-18 09:20:00|4456.56|4455.96|4457.31|4456.71|4457.56|4456.96|4456.18|4455.58|737
1634549100000|2021-10-18 09:25:00|4457.06|4456.46|4459.56|4458.96|4459.56|4458.96|4457.06|4456.46|1125
1634549400000|2021-10-18 09:30:00|4459.81|4459.21|4457.56|4456.96|4459.81|4459.21|4457.31|4456.71|1147
1634549700000|2021-10-18 09:35:00|4457.31|4456.71|4456.81|4456.21|4457.81|4457.21|4456.31|4455.71|730
1634550000000|2021-10-18 09:40:00|4456.56|4455.96|4455.81|4455.21|4457.06|4456.46|4455.06|4454.46|1133
1634550300000|2021-10-18 09:45:00|4455.56|4454.96|4455.81|4455.21|4456.18|4455.58|4454.56|4453.96|813
1634550600000|2021-10-18 09:50:00|4456.06|4455.46|4456.31|4455.71|4457.06|4456.46|4455.56|4454.96|499
1634550900000|2021-10-18 09:55:00|4456.18|4455.58|4455.56|4454.96|4456.18|4455.58|4455.06|4454.46|349
1634551200000|2021-10-18 10:00:00|4455.31|4454.71|4456.43|4455.83|4456.56|4455.96|4454.56|4453.96|720
1634551500000|2021-10-18 10:05:00|4457.06|4456.46|4456.56|4455.96|4457.56|4456.96|4456.06|4455.46|828
1634551800000|2021-10-18 10:10:00|4456.06|4455.46|4453.06|4452.46|4456.31|4455.71|4452.81|4452.21|1706
1634552100000|2021-10-18 10:15:00|4452.93|4452.33|4452.06|4451.46|4453.06|4452.46|4450.06|4449.46|2341
1634552400000|2021-10-18 10:20:00|4452.18|4451.58|4453.31|4452.71|4454.56|4453.96|4452.06|4451.46|1304
1634552700000|2021-10-18 10:25:00|4453.06|4452.46|4454.31|4453.71|4454.56|4453.96|4452.93|4452.33|636
1634553000000|2021-10-18 10:30:00|4454.06|4453.46|4455.81|4455.21|4456.06|4455.46|4454.06|4453.46|1030
1634553300000|2021-10-18 10:35:00|4456.06|4455.46|4455.06|4454.46|4456.06|4455.46|4454.56|4453.96|883
1634553600000|2021-10-18 10:40:00|4455.31|4454.71|4457.93|4457.33|4458.31|4457.71|4454.81|4454.21|2020
1634553900000|2021-10-18 10:45:00|4457.81|4457.21|4456.31|4455.71|4457.81|4457.21|4455.81|4455.21|871
1634554200000|2021-10-18 10:50:00|4456.06|4455.46|4455.06|4454.46|4456.18|4455.58|4454.56|4453.96|880
1634554500000|2021-10-18 10:55:00|4455.31|4454.71|4454.68|4454.08|4456.31|4455.71|4454.56|4453.96|673
1634554800000|2021-10-18 11:00:00|4454.81|4454.21|4456.81|4456.21|4456.81|4456.21|4454.81|4454.21|864
1634555100000|2021-10-18 11:05:00|4456.56|4455.96|4459.81|4459.21|4460.06|4459.46|4456.31|4455.71|1983
1634555400000|2021-10-18 11:10:00|4459.56|4458.96|4459.56|4458.96|4459.81|4459.21|4458.81|4458.21|709
1634555700000|2021-10-18 11:15:00|4459.43|4458.83|4460.06|4459.46|4460.31|4459.71|4459.31|4458.71|1178
1634556000000|2021-10-18 11:20:00|4459.93|4459.33|4461.06|4460.46|4461.31|4460.71|4459.81|4459.21|1020
1634556300000|2021-10-18 11:25:00|4461.18|4460.58|4463.31|4462.71|4463.31|4462.71|4460.31|4459.71|2232
1634556600000|2021-10-18 11:30:00|4463.81|4463.21|4460.81|4460.21|4463.81|4463.21|4460.56|4459.96|1666
1634556900000|2021-10-18 11:35:00|4461.06|4460.46|4458.56|4457.96|4462.06|4461.46|4457.81|4457.21|3105
1634557200000|2021-10-18 11:40:00|4458.31|4457.71|4458.31|4457.71|4459.31|4458.71|4457.81|4457.21|1514
1634557500000|2021-10-18 11:45:00|4458.06|4457.46|4458.06|4457.46|4458.31|4457.71|4457.31|4456.71|1396
1634557800000|2021-10-18 11:50:00|4457.81|4457.21|4459.06|4458.46|4459.31|4458.71|4457.56|4456.96|1124
1634558100000|2021-10-18 11:55:00|4458.81|4458.21|4458.06|4457.46|4459.06|4458.46|4457.56|4456.96|1167
1634558400000|2021-10-18 12:00:00|4457.93|4457.33|4454.31|4453.71|4458.06|4457.46|4452.31|4451.71|4902
1634558700000|2021-10-18 12:05:00|4454.06|4453.46|4457.06|4456.46|4457.31|4456.71|4454.06|4453.46|2168
1634559000000|2021-10-18 12:10:00|4456.81|4456.21|4456.31|4455.71|4457.06|4456.46|4455.56|4454.96|2436
1634559300000|2021-10-18 12:15:00|4456.56|4455.96|4456.56|4455.96|4457.56|4456.96|4455.31|4454.71|1717
1634559600000|2021-10-18 12:20:00|4456.68|4456.08|4456.43|4455.83|4457.81|4457.21|4455.56|4454.96|2109
1634559900000|2021-10-18 12:25:00|4456.31|4455.71|4454.31|4453.71|4456.56|4455.96|4453.56|4452.96|2476
1634560200000|2021-10-18 12:30:00|4454.06|4453.46|4454.56|4453.96|4455.56|4454.96|4453.31|4452.71|2238
1634560500000|2021-10-18 12:35:00|4454.31|4453.71|4455.56|4454.96|4455.56|4454.96|4453.06|4452.46|1915
1634560800000|2021-10-18 12:40:00|4455.31|4454.71|4455.06|4454.46|4455.81|4455.21|4454.31|4453.71|2213
1634561100000|2021-10-18 12:45:00|4454.81|4454.21|4450.56|4449.96|4454.81|4454.21|4449.56|4448.96|5358
1634561400000|2021-10-18 12:50:00|4450.81|4450.21|4446.06|4445.46|4450.81|4450.21|4445.31|4444.71|8292
1634561700000|2021-10-18 12:55:00|4446.31|4445.71|4448.81|4448.21|4448.93|4448.33|4446.06|4445.46|4127
1634562000000|2021-10-18 13:00:00|4449.06|4448.46|4449.81|4449.21|4450.31|4449.71|4447.56|4446.96|3629
1634562300000|2021-10-18 13:05:00|4450.06|4449.46|4450.81|4450.21|4451.56|4450.96|4448.56|4447.96|3052
1634562600000|2021-10-18 13:10:00|4450.56|4449.96|4450.06|4449.46|4450.81|4450.21|4447.81|4447.21|2677
1634562900000|2021-10-18 13:15:00|4450.31|4449.71|4451.06|4450.46|4451.56|4450.96|4449.56|4448.96|4706
1634563200000|2021-10-18 13:20:00|4451.31|4450.71|4452.31|4451.71|4452.56|4451.96|4450.81|4450.21|4103
1634563500000|2021-10-18 13:25:00|4452.56|4451.96|4452.56|4451.96|4453.31|4452.71|4451.56|4450.96|5355
1634563800000|2021-10-18 13:30:00|4452.46|4452.06|4448.46|4448.06|4454.46|4454.06|4448.46|4448.06|35880
1634564100000|2021-10-18 13:35:00|4448.96|4448.56|4449.46|4449.06|4449.46|4449.06|4445.71|4445.31|21550
1634564400000|2021-10-18 13:40:00|4449.71|4449.31|4459.46|4459.06|4459.46|4459.06|4447.46|4447.06|25535
1634564700000|2021-10-18 13:45:00|4459.21|4458.81|4463.71|4463.31|4464.46|4464.06|4458.46|4458.06|23738
1634565000000|2021-10-18 13:50:00|4463.96|4463.56|4463.71|4463.31|4467.21|4466.81|4461.71|4461.31|22849
1634565300000|2021-10-18 13:55:00|4463.46|4463.06|4465.96|4465.56|4467.96|4467.56|4462.96|4462.56|14882
1634565600000|2021-10-18 14:00:00|4466.46|4466.06|4468.21|4467.81|4468.71|4468.31|4465.46|4465.06|15113
1634565900000|2021-10-18 14:05:00|4468.46|4468.06|4469.96|4469.56|4470.21|4469.81|4467.71|4467.31|13910
1634566200000|2021-10-18 14:10:00|4469.71|4469.31|4469.46|4469.06|4469.96|4469.56|4466.71|4466.31|12909
1634566500000|2021-10-18 14:15:00|4468.96|4468.56|4468.18|4467.78|4469.71|4469.31|4465.21|4464.81|13335
1634566800000|2021-10-18 14:20:00|4467.93|4467.53|4468.43|4468.03|4469.18|4468.78|4465.18|4464.78|11231
1634567100000|2021-10-18 14:25:00|4467.93|4467.53|4471.43|4471.03|4471.68|4471.28|4467.93|4467.53|14102
1634567400000|2021-10-18 14:30:00|4471.68|4471.28|4468.43|4468.03|4471.68|4471.28|4466.18|4465.78|17057
1634567700000|2021-10-18 14:35:00|4468.68|4468.28|4470.18|4469.78|4470.68|4470.28|4466.43|4466.03|11271
1634568000000|2021-10-18 14:40:00|4469.93|4469.53|4472.68|4472.28|4474.68|4474.28|4469.93|4469.53|24307
1634568300000|2021-10-18 14:45:00|4472.93|4472.53|4472.68|4472.28|4473.18|4472.78|4470.93|4470.53|8033
1634568600000|2021-10-18 14:50:00|4472.93|4472.53|4471.93|4471.53|4472.93|4472.53|4470.68|4470.28|8250
1634568900000|2021-10-18 14:55:00|4472.18|4471.78|4472.43|4472.03|4472.93|4472.53|4470.93|4470.53|6335
1634569200000|2021-10-18 15:00:00|4472.68|4472.28|4474.43|4474.03|4474.43|4474.03|4472.18|4471.78|9399
1634569500000|2021-10-18 15:05:00|4474.18|4473.78|4476.68|4476.28|4478.43|4478.03|4473.93|4473.53|14338
1634569800000|2021-10-18 15:10:00|4476.93|4476.53|4476.93|4476.53|4478.18|4477.78|4475.68|4475.28|8757
1634570100000|2021-10-18 15:15:00|4476.68|4476.28|4481.68|4481.28|4482.18|4481.78|4476.68|4476.28|13042
1634570400000|2021-10-18 15:20:00|4481.93|4481.53|4482.93|4482.53|4484.18|4483.78|4480.68|4480.28|14448
1634570700000|2021-10-18 15:25:00|4483.18|4482.78|4478.93|4478.53|4483.18|4482.78|4478.93|4478.53|12772
1634571000000|2021-10-18 15:30:00|4479.18|4478.78|4480.18|4479.78|4480.43|4480.03|4478.43|4478.03|10758
1634571300000|2021-10-18 15:35:00|4480.43|4480.03|4478.68|4478.28|4481.43|4481.03|4477.93|4477.53|7870
1634571600000|2021-10-18 15:40:00|4478.55|4478.15|4478.43|4478.03|4478.93|4478.53|4478.18|4477.78|5970
1634571900000|2021-10-18 15:45:00|4478.68|4478.28|4481.18|4480.78|4481.43|4481.03|4478.43|4478.03|7989
1634572200000|2021-10-18 15:50:00|4480.93|4480.53|4483.18|4482.78|4483.18|4482.78|4480.93|4480.53|5979
1634572500000|2021-10-18 15:55:00|4482.93|4482.53|4482.18|4481.78|4483.43|4483.03|4481.93|4481.53|5445
1634572800000|2021-10-18 16:00:00|4482.43|4482.03|4482.93|4482.53|4483.18|4482.78|4481.43|4481.03|4422
1634573100000|2021-10-18 16:05:00|4482.68|4482.28|4483.68|4483.28|4484.43|4484.03|4482.18|4481.78|5998
1634573400000|2021-10-18 16:10:00|4483.93|4483.53|4482.93|4482.53|4484.43|4484.03|4482.18|4481.78|5310
1634573700000|2021-10-18 16:15:00|4483.18|4482.78|4482.68|4482.28|4483.68|4483.28|4482.18|4481.78|5228
1634574000000|2021-10-18 16:20:00|4482.43|4482.03|4481.68|4481.28|4483.18|4482.78|4481.43|4481.03|5018
1634574300000|2021-10-18 16:25:00|4481.93|4481.53|4481.93|4481.53|4482.18|4481.78|4480.43|4480.03|7128
1634574600000|2021-10-18 16:30:00|4481.68|4481.28|4482.93|4482.53|4482.93|4482.53|4481.18|4480.78|3826
1634574900000|2021-10-18 16:35:00|4482.68|4482.28|4481.93|4481.53|4483.18|4482.78|4481.68|4481.28|3891
1634575200000|2021-10-18 16:40:00|4482.18|4481.78|4480.45|4480.05|4482.43|4482.03|4480.45|4480.05|3623
1634575500000|2021-10-18 16:45:00|4480.2|4479.8|4479.45|4479.05|4480.7|4480.3|4478.95|4478.55|5179
1634575800000|2021-10-18 16:50:00|4479.57|4479.17|4479.2|4478.8|4479.7|4479.3|4478.45|4478.05|4626
1634576100000|2021-10-18 16:55:00|4479.45|4479.05|4479.7|4479.3|4480.2|4479.8|4478.2|4477.8|4595
1634576400000|2021-10-18 17:00:00|4479.45|4479.05|4480.2|4479.8|4480.7|4480.3|4479.2|4478.8|4702
1634576700000|2021-10-18 17:05:00|4479.95|4479.55|4479.7|4479.3|4480.2|4479.8|4479.45|4479.05|3279
1634577000000|2021-10-18 17:10:00|4479.95|4479.55|4480.7|4480.3|4480.7|4480.3|4479.7|4479.3|3303
1634577300000|2021-10-18 17:15:00|4480.95|4480.55|4482.2|4481.8|4482.7|4482.3|4480.45|4480.05|4976
1634577600000|2021-10-18 17:20:00|4481.95|4481.55|4481.95|4481.55|4482.2|4481.8|4481.45|4481.05|3389
1634577900000|2021-10-18 17:25:00|4481.7|4481.3|4481.95|4481.55|4482.82|4482.42|4481.7|4481.3|3361
1634578200000|2021-10-18 17:30:00|4482.2|4481.8|4482.95|4482.55|4483.2|4482.8|4482.2|4481.8|3360
1634578500000|2021-10-18 17:35:00|4482.7|4482.3|4481.95|4481.55|4482.95|4482.55|4481.95|4481.55|3870
1634578800000|2021-10-18 17:40:00|4481.7|4481.3|4481.45|4481.05|4481.95|4481.55|4480.2|4479.8|4415
1634579100000|2021-10-18 17:45:00|4481.7|4481.3|4480.95|4480.55|4481.95|4481.55|4480.45|4480.05|3328
1634579400000|2021-10-18 17:50:00|4481.2|4480.8|4481.45|4481.05|4482.45|4482.05|4480.95|4480.55|3329
1634579700000|2021-10-18 17:55:00|4481.2|4480.8|4480.95|4480.55|4481.7|4481.3|4480.45|4480.05|3481
1634580000000|2021-10-18 18:00:00|4480.7|4480.3|4481.45|4481.05|4481.45|4481.05|4479.2|4478.8|8415
1634580300000|2021-10-18 18:05:00|4481.2|4480.8|4480.95|4480.55|4481.7|4481.3|4480.45|4480.05|3590
1634580600000|2021-10-18 18:10:00|4480.7|4480.3|4479.95|4479.55|4481.2|4480.8|4479.7|4479.3|4579
1634580900000|2021-10-18 18:15:00|4479.7|4479.3|4480.7|4480.3|4481.2|4480.8|4479.7|4479.3|3416
1634581200000|2021-10-18 18:20:00|4480.45|4480.05|4479.95|4479.55|4480.7|4480.3|4479.7|4479.3|2959
1634581500000|2021-10-18 18:25:00|4479.7|4479.3|4481.2|4480.8|4481.2|4480.8|4478.45|4478.05|6745
1634581800000|2021-10-18 18:30:00|4480.95|4480.55|4481.45|4481.05|4481.95|4481.55|4479.95|4479.55|4932
1634582100000|2021-10-18 18:35:00|4481.2|4480.8|4480.45|4480.05|4481.95|4481.55|4479.7|4479.3|6590
1634582400000|2021-10-18 18:40:00|4480.32|4479.92|4481.45|4481.05|4481.95|4481.55|4480.32|4479.92|3801
1634582700000|2021-10-18 18:45:00|4481.2|4480.8|4481.95|4481.55|4482.07|4481.67|4480.45|4480.05|3368
1634583000000|2021-10-18 18:50:00|4481.7|4481.3|4483.7|4483.3|4483.95|4483.55|4481.7|4481.3|6254
1634583300000|2021-10-18 18:55:00|4483.45|4483.05|4483.2|4482.8|4484.7|4484.3|4482.95|4482.55|9745
1634583600000|2021-10-18 19:00:00|4482.95|4482.55|4482.95|4482.55|4483.7|4483.3|4481.7|4481.3|7847
1634583900000|2021-10-18 19:05:00|4482.7|4482.3|4482.45|4482.05|4483.2|4482.8|4481.7|4481.3|5179
1634584200000|2021-10-18 19:10:00|4482.7|4482.3|4483.7|4483.3|4485.7|4485.3|4482.45|4482.05|11039
1634584500000|2021-10-18 19:15:00|4483.45|4483.05|4485.45|4485.05|4485.7|4485.3|4483.2|4482.8|6181
1634584800000|2021-10-18 19:20:00|4485.42|4485.02|4485.42|4485.02|4487.17|4486.77|4485.17|4484.77|12243
1634585100000|2021-10-18 19:25:00|4485.17|4484.77|4484.17|4483.77|4485.42|4485.02|4482.42|4482.02|10155
1634585400000|2021-10-18 19:30:00|4483.92|4483.52|4482.42|4482.02|4484.67|4484.27|4482.42|4482.02|7904
1634585700000|2021-10-18 19:35:00|4482.17|4481.77|4483.67|4483.27|4483.92|4483.52|4482.17|4481.77|7448
1634586000000|2021-10-18 19:40:00|4483.42|4483.02|4483.17|4482.77|4484.92|4484.52|4482.42|4482.02|9552
1634586300000|2021-10-18 19:45:00|4483.04|4482.64|4485.67|4485.27|4486.67|4486.27|4482.92|4482.52|15788
1634586600000|2021-10-18 19:50:00|4486.17|4485.77|4487.42|4487.02|4489.17|4488.77|4484.17|4483.77|33006
1634586900000|2021-10-18 19:55:00|4487.54|4487.14|4485.92|4485.52|4487.67|4487.27|4485.17|4484.77|54250
1634587200000|2021-10-18 20:00:00|4485.85|4485.45|4485.7|4485.1|4486.45|4485.85|4484.45|4483.85|23923
1634587500000|2021-10-18 20:05:00|4484.95|4484.35|4484.45|4483.85|4485.45|4484.85|4484.45|4483.85|6099
1634587800000|2021-10-18 20:10:00|4484.7|4484.1|4486.2|4485.6|4486.45|4485.85|4484.45|4483.85|5505
1634588100000|2021-10-18 20:15:00|4485.7|4485.1|4484.7|4484.1|4485.7|4485.1|4484.45|4483.85|1900
1634588400000|2021-10-18 20:20:00|4484.95|4484.35|4484.95|4484.35|4485.2|4484.6|4484.7|4484.1|1516
1634588700000|2021-10-18 20:25:00|4485.07|4484.47|4484.95|4484.35|4485.2|4484.6|4484.95|4484.35|224
1634589000000|2021-10-18 20:30:00|4485.2|4484.6|4485.45|4484.85|4485.7|4485.1|4484.95|4484.35|829
1634589300000|2021-10-18 20:35:00|4485.2|4484.6|4485.95|4485.35|4485.95|4485.35|4484.95|4484.35|480
1634589600000|2021-10-18 20:40:00|4485.7|4485.1|4485.95|4485.35|4485.95|4485.35|4485.45|4484.85|569
1634589900000|2021-10-18 20:45:00|4485.7|4485.1|4484.45|4483.85|4485.7|4485.1|4484.45|4483.85|1124
1634590200000|2021-10-18 20:50:00|4484.7|4484.1|4485.7|4485.1|4485.7|4485.1|4484.57|4483.97|633
1634590500000|2021-10-18 20:55:00|4485.95|4485.35|4485.46|4483.96|4485.95|4485.35|4484.57|4483.72|1183
1634590800000|2021-10-18 21:00:00|4485.49|4483.99|4485.82|4484.32|4486|4484.5|4485.35|4483.85|10
1634591100000|2021-10-18 21:05:00|4485.86|4484.36|4486|4484.5|4486.11|4484.61|4485.86|4484.36|0
1634591400000|2021-10-18 21:10:00|4486.04|4484.54|4486.11|4484.61|4486.11|4484.61|4486.04|4484.54|0
1634591700000|2021-10-18 21:15:00|4486.37|4484.87|4486.19|4484.69|4486.44|4484.94|4486.15|4484.65|0
1634592000000|2021-10-18 21:20:00|4486.15|4484.65|4486.15|4484.65|4486.37|4484.87|4486.08|4484.58|0
1634592300000|2021-10-18 21:25:00|4486.11|4484.61|4486.26|4484.76|4486.33|4484.83|4486.11|4484.61|0
1634592900000|2021-10-18 21:35:00|4486.3|4484.8|4486.26|4484.76|4486.37|4484.87|4486.19|4484.69|0
1634593200000|2021-10-18 21:40:00|4486.19|4484.69|4486.33|4484.83|4486.37|4484.87|4486.15|4484.65|0
1634593500000|2021-10-18 21:45:00|4486.26|4484.76|4486.15|4484.65|4486.26|4484.76|4486.15|4484.65|0
1634593800000|2021-10-18 21:50:00|4486.19|4484.69|4486.26|4484.76|4486.26|4484.76|4486.04|4484.54|0
1634594100000|2021-10-18 21:55:00|4486.11|4484.61|4486.37|4484.87|4486.44|4484.94|4485.9|4484.4|0
1634594400000|2021-10-18 22:00:00|4485.07|4484.47|4484.95|4484.35|4486.07|4485.47|4484.95|4484.35|581
1634594700000|2021-10-18 22:05:00|4485.2|4484.6|4485.2|4484.6|4485.45|4484.85|4484.95|4484.35|181
1634595000000|2021-10-18 22:10:00|4485.45|4484.85|4484.7|4484.1|4485.7|4485.1|4484.7|4484.1|200
1634595300000|2021-10-18 22:15:00|4484.95|4484.35|4483.7|4483.1|4484.95|4484.35|4483.7|4483.1|437
1634595600000|2021-10-18 22:20:00|4483.82|4483.22|4483.2|4482.6|4483.95|4483.35|4482.95|4482.35|412
1634595900000|2021-10-18 22:25:00|4482.95|4482.35|4483.2|4482.6|4483.7|4483.1|4482.95|4482.35|322
1634596200000|2021-10-18 22:30:00|4483.45|4482.85|4483.45|4482.85|4483.95|4483.35|4483.2|4482.6|393
1634596500000|2021-10-18 22:35:00|4483.2|4482.6|4482.7|4482.1|4483.2|4482.6|4482.45|4481.85|348
1634596800000|2021-10-18 22:40:00|4482.82|4482.22|4481.95|4481.35|4482.95|4482.35|4481.7|4481.1|1033
1634597100000|2021-10-18 22:45:00|4482.2|4481.6|4482.2|4481.6|4482.2|4481.6|4481.7|4481.1|413
1634597400000|2021-10-18 22:50:00|4482.45|4481.85|4482.45|4481.85|4483.2|4482.6|4482.45|4481.85|314
1634597700000|2021-10-18 22:55:00|4482.2|4481.6|4481.7|4481.1|4482.32|4481.72|4481.45|4480.85|195
1634598000000|2021-10-18 23:00:00|4482.2|4481.6|4482.95|4482.35|4483.2|4482.6|4481.95|4481.35|312
1634598300000|2021-10-18 23:05:00|4482.82|4482.22|4481.7|4481.1|4482.95|4482.35|4481.7|4481.1|271
1634598600000|2021-10-18 23:10:00|4481.95|4481.35|4482.45|4481.85|4482.95|4482.35|4481.95|4481.35|251
1634598900000|2021-10-18 23:15:00|4482.32|4481.72|4482.7|4482.1|4482.7|4482.1|4481.7|4481.1|326
1634599200000|2021-10-18 23:20:00|4482.45|4481.85|4482.95|4482.35|4483.2|4482.6|4482.2|4481.6|390
1634599500000|2021-10-18 23:25:00|4482.7|4482.1|4483.2|4482.6|4483.45|4482.85|4482.2|4481.6|390
1634599800000|2021-10-18 23:30:00|4483.7|4483.1|4484.7|4484.1|4485.45|4484.85|4483.7|4483.1|921
1634600100000|2021-10-18 23:35:00|4484.82|4484.22|4484.7|4484.1|4484.95|4484.35|4484.45|4483.85|195
1634600400000|2021-10-18 23:40:00|4484.45|4483.85|4486.95|4486.35|4487.7|4487.1|4484.45|4483.85|1255
1634600700000|2021-10-18 23:45:00|4486.7|4486.1|4486.45|4485.85|4486.95|4486.35|4485.95|4485.35|492
1634601000000|2021-10-18 23:50:00|4486.57|4485.97|4486.7|4486.1|4487.45|4486.85|4485.95|4485.35|547
1634601300000|2021-10-18 23:55:00|4486.45|4485.85|4486.7|4486.1|4486.95|4486.35|4486.2|4485.6|315
1634601600000|2021-10-19 00:00:00|4486.95|4486.35|4488.2|4487.6|4488.7|4488.1|4486.45|4485.85|1469
1634601900000|2021-10-19 00:05:00|4487.95|4487.35|4487.45|4486.85|4487.95|4487.35|4486.95|4486.35|752
1634602200000|2021-10-19 00:10:00|4487.57|4486.97|4487.95|4487.35|4488.2|4487.6|4487.45|4486.85|511
1634602500000|2021-10-19 00:15:00|4488.2|4487.6|4491.7|4491.1|4493.2|4492.6|4487.7|4487.1|3988
1634602800000|2021-10-19 00:20:00|4491.95|4491.35|4489.7|4489.1|4492.2|4491.6|4489.2|4488.6|1169
1634603100000|2021-10-19 00:25:00|4489.57|4488.97|4488.95|4488.35|4489.7|4489.1|4488.2|4487.6|588
1634603400000|2021-10-19 00:30:00|4489.2|4488.6|4488.95|4488.35|4489.7|4489.1|4488.7|4488.1|427
1634603700000|2021-10-19 00:35:00|4489.2|4488.6|4485.45|4484.85|4489.2|4488.6|4485.45|4484.85|1050
1634604000000|2021-10-19 00:40:00|4485.57|4484.97|4485.57|4484.97|4485.7|4485.1|4483.7|4483.1|1157
1634604300000|2021-10-19 00:45:00|4485.45|4484.85|4485.95|4485.35|4486.45|4485.85|4483.7|4483.1|811
1634604600000|2021-10-19 00:50:00|4485.7|4485.1|4485.95|4485.35|4486.2|4485.6|4485.2|4484.6|424
1634604900000|2021-10-19 00:55:00|4485.7|4485.1|4486.2|4485.6|4487.2|4486.6|4484.7|4484.1|775
1634605200000|2021-10-19 01:00:00|4486.32|4485.72|4485.2|4484.6|4486.95|4486.35|4484.95|4484.35|446
1634605500000|2021-10-19 01:05:00|4484.95|4484.35|4484.2|4483.6|4484.95|4484.35|4483.7|4483.1|786
1634605800000|2021-10-19 01:10:00|4483.95|4483.35|4483.2|4482.6|4484.2|4483.6|4482.7|4482.1|702
1634606100000|2021-10-19 01:15:00|4483.45|4482.85|4483.32|4482.72|4484.2|4483.6|4481.95|4481.35|1015
1634606400000|2021-10-19 01:20:00|4483.45|4482.85|4481.95|4481.35|4484.45|4483.85|4481.95|4481.35|909
1634606700000|2021-10-19 01:25:00|4482.32|4481.72|4482.95|4482.35|4483.07|4482.47|4481.95|4481.35|533
1634607000000|2021-10-19 01:30:00|4482.7|4482.1|4484.2|4483.6|4484.45|4483.85|4481.7|4481.1|702
1634607300000|2021-10-19 01:35:00|4484.32|4483.72|4484.45|4483.85|4485.82|4485.22|4484.2|4483.6|724
1634607600000|2021-10-19 01:40:00|4484.7|4484.1|4484.7|4484.1|4485.2|4484.6|4484.2|4483.6|520
1634607900000|2021-10-19 01:45:00|4484.82|4484.22|4485.45|4484.85|4486.45|4485.85|4484.82|4484.22|851
1634608200000|2021-10-19 01:50:00|4485.7|4485.1|4488.2|4487.6|4488.45|4487.85|4484.7|4484.1|859
1634608500000|2021-10-19 01:55:00|4488.45|4487.85|4489.45|4488.85|4490.45|4489.85|4488.45|4487.85|1530
1634608800000|2021-10-19 02:00:00|4489.7|4489.1|4489.7|4489.1|4489.95|4489.35|4489.2|4488.6|679
1634609100000|2021-10-19 02:05:00|4489.95|4489.35|4488.2|4487.6|4489.95|4489.35|4488.2|4487.6|728
1634609400000|2021-10-19 02:10:00|4488.45|4487.85|4488.45|4487.85|4488.45|4487.85|4487.7|4487.1|424
1634609700000|2021-10-19 02:15:00|4488.7|4488.1|4487.95|4487.35|4488.7|4488.1|4487.45|4486.85|267
1634610000000|2021-10-19 02:20:00|4487.7|4487.1|4486.95|4486.35|4487.95|4487.35|4486.45|4485.85|358
1634610300000|2021-10-19 02:25:00|4486.82|4486.22|4486.95|4486.35|4487.2|4486.6|4486.45|4485.85|208
1634610600000|2021-10-19 02:30:00|4487.2|4486.6|4486.2|4485.6|4487.7|4487.1|4486.2|4485.6|417
1634610900000|2021-10-19 02:35:00|4486.45|4485.85|4485.45|4484.85|4486.45|4485.85|4485.45|4484.85|392
1634611200000|2021-10-19 02:40:00|4485.57|4484.97|4484.95|4484.35|4485.95|4485.35|4484.7|4484.1|378
1634611500000|2021-10-19 02:45:00|4484.82|4484.22|4486.2|4485.6|4486.2|4485.6|4484.45|4483.85|305
1634611800000|2021-10-19 02:50:00|4486.07|4485.47|4485.95|4485.35|4486.45|4485.85|4485.57|4484.97|276
1634612100000|2021-10-19 02:55:00|4486.2|4485.6|4486.2|4485.6|4486.45|4485.85|4485.7|4485.1|335
1634612400000|2021-10-19 03:00:00|4485.95|4485.35|4487.2|4486.6|4487.2|4486.6|4485.82|4485.22|281
1634612700000|2021-10-19 03:05:00|4486.95|4486.35|4486.7|4486.1|4487.2|4486.6|4486.45|4485.85|237
1634613000000|2021-10-19 03:10:00|4486.57|4485.97|4487.45|4486.85|4487.7|4487.1|4486.2|4485.6|232
1634613300000|2021-10-19 03:15:00|4487.7|4487.1|4485.95|4485.35|4487.7|4487.1|4485.7|4485.1|424
1634613600000|2021-10-19 03:20:00|4486.2|4485.6|4485.45|4484.85|4486.45|4485.85|4485.2|4484.6|295
1634613900000|2021-10-19 03:25:00|4485.32|4484.72|4485.2|4484.6|4485.7|4485.1|4485.07|4484.47|166
1634614200000|2021-10-19 03:30:00|4484.95|4484.35|4486.2|4485.6|4486.45|4485.85|4484.95|4484.35|212
1634614500000|2021-10-19 03:35:00|4486.45|4485.85|4486.95|4486.35|4486.95|4486.35|4486.2|4485.6|144
1634614800000|2021-10-19 03:40:00|4486.7|4486.1|4487.2|4486.6|4487.95|4487.35|4486.7|4486.1|451
1634615100000|2021-10-19 03:45:00|4486.95|4486.35|4487.45|4486.85|4487.7|4487.1|4486.95|4486.35|247
1634615400000|2021-10-19 03:50:00|4487.57|4486.97|4487.7|4487.1|4487.7|4487.1|4487.45|4486.85|150
1634615700000|2021-10-19 03:55:00|4487.57|4486.97|4487.2|4486.6|4487.7|4487.1|4486.95|4486.35|223
1634616000000|2021-10-19 04:00:00|4487.45|4486.85|4487.2|4486.6|4487.45|4486.85|4486.95|4486.35|227
1634616300000|2021-10-19 04:05:00|4486.95|4486.35|4486.7|4486.1|4487.2|4486.6|4486.2|4485.6|193
1634616600000|2021-10-19 04:10:00|4486.57|4485.97|4487.2|4486.6|4487.2|4486.6|4486.45|4485.85|235
1634616900000|2021-10-19 04:15:00|4487.45|4486.85|4486.45|4485.85|4487.7|4487.1|4486.2|4485.6|349
1634617200000|2021-10-19 04:20:00|4486.7|4486.1|4487.2|4486.6|4487.2|4486.6|4486.7|4486.1|166
1634617500000|2021-10-19 04:25:00|4487.45|4486.85|4486.95|4486.35|4487.45|4486.85|4486.7|4486.1|169
1634617800000|2021-10-19 04:30:00|4487.2|4486.6|4487.7|4487.1|4487.7|4487.1|4486.95|4486.35|143
1634618100000|2021-10-19 04:35:00|4487.45|4486.85|4486.7|4486.1|4487.45|4486.85|4486.2|4485.6|203
1634618400000|2021-10-19 04:40:00|4486.82|4486.22|4486.95|4486.35|4486.95|4486.35|4486.45|4485.85|155
1634618700000|2021-10-19 04:45:00|4487.2|4486.6|4485.95|4485.35|4487.2|4486.6|4485.7|4485.1|206
1634619000000|2021-10-19 04:50:00|4485.7|4485.1|4485.7|4485.1|4485.95|4485.35|4485.45|4484.85|149
1634619300000|2021-10-19 04:55:00|4485.82|4485.22|4486.95|4486.35|4487.2|4486.6|4485.82|4485.22|462
1634619600000|2021-10-19 05:00:00|4486.7|4486.1|4486.95|4486.35|4487.7|4487.1|4486.7|4486.1|349
1634619900000|2021-10-19 05:05:00|4486.7|4486.1|4486.2|4485.6|4486.82|4486.22|4486.07|4485.47|244
1634620200000|2021-10-19 05:10:00|4486.45|4485.85|4486.45|4485.85|4487.2|4486.6|4486.2|4485.6|179
1634620500000|2021-10-19 05:15:00|4486.7|4486.1|4486.7|4486.1|4486.95|4486.35|4486.2|4485.6|138
1634620800000|2021-10-19 05:20:00|4486.82|4486.22|4486.2|4485.6|4486.95|4486.35|4486.2|4485.6|144
1634621100000|2021-10-19 05:25:00|4485.95|4485.35|4486.45|4485.85|4486.95|4486.35|4485.95|4485.35|268
1634621400000|2021-10-19 05:30:00|4486.7|4486.1|4487.7|4487.1|4487.7|4487.1|4486.7|4486.1|248
1634621700000|2021-10-19 05:35:00|4487.95|4487.35|4487.7|4487.1|4487.95|4487.35|4487.45|4486.85|274
1634622000000|2021-10-19 05:40:00|4487.32|4486.72|4489.45|4488.85|4489.7|4489.1|4487.2|4486.6|709
1634622300000|2021-10-19 05:45:00|4489.32|4488.72|4490.95|4490.35|4491.2|4490.6|4488.95|4488.35|811
1634622600000|2021-10-19 05:50:00|4491.07|4490.47|4490.2|4489.6|4491.2|4490.6|4490.2|4489.6|437
1634622900000|2021-10-19 05:55:00|4490.45|4489.85|4491.7|4491.1|4491.7|4491.1|4489.7|4489.1|677
1634623200000|2021-10-19 06:00:00|4491.45|4490.85|4493.95|4493.35|4494.07|4493.47|4490.2|4489.6|1575
1634623500000|2021-10-19 06:05:00|4494.07|4493.47|4492.7|4492.1|4494.07|4493.47|4492.2|4491.6|1305
1634623800000|2021-10-19 06:10:00|4492.57|4491.97|4492.7|4492.1|4492.95|4492.35|4491.95|4491.35|541
1634624100000|2021-10-19 06:15:00|4492.45|4491.85|4493.2|4492.6|4493.7|4493.1|4492.45|4491.85|360
1634624400000|2021-10-19 06:20:00|4493.45|4492.85|4493.7|4493.1|4493.95|4493.35|4492.7|4492.1|628
1634624700000|2021-10-19 06:25:00|4493.95|4493.35|4493.95|4493.35|4494.2|4493.6|4493.45|4492.85|601
1634625000000|2021-10-19 06:30:00|4493.7|4493.1|4497.95|4497.35|4498.45|4497.85|4493.7|4493.1|3601
1634625300000|2021-10-19 06:35:00|4498.2|4497.6|4496.45|4495.85|4498.2|4497.6|4496.2|4495.6|814
1634625600000|2021-10-19 06:40:00|4496.32|4495.72|4495.95|4495.35|4496.45|4495.85|4494.95|4494.35|953
1634625900000|2021-10-19 06:45:00|4496.2|4495.6|4497.2|4496.6|4497.95|4497.35|4495.7|4495.1|1949
1634626200000|2021-10-19 06:50:00|4496.95|4496.35|4497.95|4497.35|4497.95|4497.35|4496.2|4495.6|707
1634626500000|2021-10-19 06:55:00|4498.2|4497.6|4498.2|4497.6|4498.57|4497.97|4496.7|4496.1|629
1634626800000|2021-10-19 07:00:00|4497.7|4497.1|4495.45|4494.85|4497.7|4497.1|4492.45|4491.85|3675
1634627100000|2021-10-19 07:05:00|4495.32|4494.72|4492.45|4491.85|4495.32|4494.72|4492.2|4491.6|1762
1634627400000|2021-10-19 07:10:00|4492.57|4491.97|4492.45|4491.85|4492.95|4492.35|4491.2|4490.6|1351
1634627700000|2021-10-19 07:15:00|4492.2|4491.6|4491.7|4491.1|4493.7|4493.1|4491.45|4490.85|1342
1634628000000|2021-10-19 07:20:00|4491.95|4491.35|4492.95|4492.35|4493.45|4492.85|4491.45|4490.85|1263
1634628300000|2021-10-19 07:25:00|4493.2|4492.6|4493.7|4493.1|4494.45|4493.85|4492.95|4492.35|948
1634628600000|2021-10-19 07:30:00|4493.95|4493.35|4494.2|4493.6|4494.7|4494.1|4493.45|4492.85|1063
1634628900000|2021-10-19 07:35:00|4494.45|4493.85|4493.45|4492.85|4494.7|4494.1|4492.95|4492.35|953
1634629200000|2021-10-19 07:40:00|4493.32|4492.72|4493.7|4493.1|4494.45|4493.85|4493.2|4492.6|703
1634629500000|2021-10-19 07:45:00|4493.45|4492.85|4493.7|4493.1|4494.7|4494.1|4493.45|4492.85|611
1634629800000|2021-10-19 07:50:00|4493.45|4492.85|4494.2|4493.6|4494.2|4493.6|4492.7|4492.1|748
1634630100000|2021-10-19 07:55:00|4494.45|4493.85|4494.95|4494.35|4495.2|4494.6|4494.2|4493.6|891
1634630400000|2021-10-19 08:00:00|4494.7|4494.1|4494.2|4493.6|4495.7|4495.1|4493.95|4493.35|1063
1634630700000|2021-10-19 08:05:00|4494.07|4493.47|4499.95|4499.35|4500.45|4499.85|4493.7|4493.1|2510
1634631000000|2021-10-19 08:10:00|4500.07|4499.47|4498.2|4497.6|4500.07|4499.47|4497.7|4497.1|1320
1634631300000|2021-10-19 08:15:00|4498.45|4497.85|4500.95|4500.35|4501.45|4500.85|4498.45|4497.85|2564
1634631600000|2021-10-19 08:20:00|4500.7|4500.1|4499.82|4499.22|4501.2|4500.6|4499.7|4499.1|894
1634631900000|2021-10-19 08:25:00|4499.95|4499.35|4499.2|4498.6|4499.95|4499.35|4497.95|4497.35|1164
1634632200000|2021-10-19 08:30:00|4499.45|4498.85|4497.95|4497.35|4499.45|4498.85|4497.45|4496.85|917
1634632500000|2021-10-19 08:35:00|4498.07|4497.47|4497.95|4497.35|4498.32|4497.72|4497.45|4496.85|817
1634632800000|2021-10-19 08:40:00|4497.82|4497.22|4498.45|4497.85|4498.45|4497.85|4497.45|4496.85|717
1634633100000|2021-10-19 08:45:00|4498.2|4497.6|4499.2|4498.6|4499.2|4498.6|4497.7|4497.1|984
1634633400000|2021-10-19 08:50:00|4499.45|4498.85|4498.2|4497.6|4499.7|4499.1|4498.2|4497.6|1554
1634633700000|2021-10-19 08:55:00|4498.45|4497.85|4499.7|4499.1|4500.2|4499.6|4498.45|4497.85|1272
1634634300000|2021-10-19 09:05:00|4500.45|4499.85|4500.2|4499.6|4500.7|4500.1|4500.2|4499.6|258
1634634600000|2021-10-19 09:10:00|4500.32|4499.72|4500.2|4499.6|4500.7|4500.1|4499.45|4498.85|716
1634634900000|2021-10-19 09:15:00|4500.45|4499.85|4500.2|4499.6|4500.45|4499.85|4499.45|4498.85|536
1634635200000|2021-10-19 09:20:00|4499.95|4499.35|4500.7|4500.1|4500.7|4500.1|4499.95|4499.35|688
1634635500000|2021-10-19 09:25:00|4500.57|4499.97|4500.7|4500.1|4501.2|4500.6|4499.7|4499.1|611
1634635800000|2021-10-19 09:30:00|4500.95|4500.35|4500.45|4499.85|4500.95|4500.35|4499.7|4499.1|538
1634636100000|2021-10-19 09:35:00|4500.7|4500.1|4500.95|4500.35|4501.7|4501.1|4500.57|4499.97|617
1634636400000|2021-10-19 09:40:00|4501.2|4500.6|4502.2|4501.6|4502.2|4501.6|4500.95|4500.35|530
1634636700000|2021-10-19 09:45:00|4502.07|4501.47|4501.7|4501.1|4503.7|4503.1|4501.45|4500.85|1809
1634637000000|2021-10-19 09:50:00|4501.95|4501.35|4502.45|4501.85|4502.45|4501.85|4501.45|4500.85|688
1634637300000|2021-10-19 09:55:00|4502.32|4501.72|4501.95|4501.35|4502.45|4501.85|4501.2|4500.6|842
1634637600000|2021-10-19 10:00:00|4502.07|4501.47|4501.45|4500.85|4502.7|4502.1|4501.45|4500.85|735
1634637900000|2021-10-19 10:05:00|4501.7|4501.1|4502.7|4502.1|4503.2|4502.6|4501.45|4500.85|987
1634638200000|2021-10-19 10:10:00|4502.45|4501.85|4502.7|4502.1|4502.7|4502.1|4501.95|4501.35|375
1634638500000|2021-10-19 10:15:00|4502.45|4501.85|4502.7|4502.1|4503.2|4502.6|4502.45|4501.85|410
1634638800000|2021-10-19 10:20:00|4502.45|4501.85|4502.7|4502.1|4502.95|4502.35|4502.2|4501.6|534
1634639100000|2021-10-19 10:25:00|4502.45|4501.85|4506.2|4505.6|4506.2|4505.6|4502.45|4501.85|2339
1634639400000|2021-10-19 10:30:00|4505.95|4505.35|4505.7|4505.1|4506.7|4506.1|4505.45|4504.85|1743
1634639700000|2021-10-19 10:35:00|4505.45|4504.85|4506.2|4505.6|4506.45|4505.85|4505.45|4504.85|949
1634640000000|2021-10-19 10:40:00|4506.45|4505.85|4506.95|4506.35|4507.45|4506.85|4506.45|4505.85|2396
1634640300000|2021-10-19 10:45:00|4506.7|4506.1|4506.7|4506.1|4506.7|4506.1|4506.45|4505.85|678
1634640600000|2021-10-19 10:50:00|4506.95|4506.35|4510.2|4509.6|4510.2|4509.6|4506.7|4506.1|4127
1634640900000|2021-10-19 10:55:00|4509.95|4509.35|4509.7|4509.1|4510.45|4509.85|4508.95|4508.35|3300
1634641200000|2021-10-19 11:00:00|4509.45|4508.85|4509.45|4508.85|4509.7|4509.1|4508.7|4508.1|1806
1634641500000|2021-10-19 11:05:00|4508.95|4508.35|4508.45|4507.85|4509.2|4508.6|4508.45|4507.85|1595
1634641800000|2021-10-19 11:10:00|4507.7|4507.1|4510.2|4509.6|4510.2|4509.6|4507.45|4506.85|1933
1634642100000|2021-10-19 11:15:00|4510.45|4509.85|4512.2|4511.6|4512.45|4511.85|4509.7|4509.1|2168
1634642400000|2021-10-19 11:20:00|4512.32|4511.72|4511.45|4510.85|4512.45|4511.85|4511.45|4510.85|1682
1634642700000|2021-10-19 11:25:00|4511.57|4510.97|4513.2|4512.6|4513.7|4513.1|4511.45|4510.85|1761
1634643000000|2021-10-19 11:30:00|4512.95|4512.35|4509.45|4508.85|4512.95|4512.35|4509.2|4508.6|2924
1634643300000|2021-10-19 11:35:00|4509.2|4508.6|4508.7|4508.1|4509.7|4509.1|4508.7|4508.1|2207
1634643600000|2021-10-19 11:40:00|4508.95|4508.35|4508.7|4508.1|4508.95|4508.35|4508.2|4507.6|1319
1634643900000|2021-10-19 11:45:00|4508.45|4507.85|4507.95|4507.35|4508.7|4508.1|4507.95|4507.35|976
1634644200000|2021-10-19 11:50:00|4507.7|4507.1|4508.45|4507.85|4509.2|4508.6|4507.7|4507.1|1528
1634644500000|2021-10-19 11:55:00|4508.57|4507.97|4509.45|4508.85|4509.45|4508.85|4508.2|4507.6|940
1634644800000|2021-10-19 12:00:00|4509.2|4508.6|4508.95|4508.35|4509.7|4509.1|4508.7|4508.1|1517
1634645100000|2021-10-19 12:05:00|4509.2|4508.6|4508.2|4507.6|4509.45|4508.85|4508.2|4507.6|1838
1634645400000|2021-10-19 12:10:00|4508.45|4507.85|4508.2|4507.6|4508.7|4508.1|4507.95|4507.35|1107
1634645700000|2021-10-19 12:15:00|4507.95|4507.35|4508.2|4507.6|4508.95|4508.35|4506.95|4506.35|1653
1634646000000|2021-10-19 12:20:00|4508.45|4507.85|4506.2|4505.6|4508.45|4507.85|4505.7|4505.1|2534
1634646300000|2021-10-19 12:25:00|4506.32|4505.72|4505.2|4504.6|4506.7|4506.1|4505.2|4504.6|2257
1634646600000|2021-10-19 12:30:00|4505.45|4504.85|4504.95|4504.35|4506.7|4506.1|4504.95|4504.35|2201
1634646900000|2021-10-19 12:35:00|4505.2|4504.6|4504.95|4504.35|4505.2|4504.6|4503.95|4503.35|2011
1634647200000|2021-10-19 12:40:00|4504.82|4504.22|4504.2|4503.6|4504.95|4504.35|4503.95|4503.35|1036
1634647500000|2021-10-19 12:45:00|4503.95|4503.35|4503.7|4503.1|4504.2|4503.6|4503.2|4502.6|1537
1634647800000|2021-10-19 12:50:00|4503.95|4503.35|4504.2|4503.6|4504.95|4504.35|4503.95|4503.35|1471
1634648100000|2021-10-19 12:55:00|4504.45|4503.85|4502.7|4502.1|4504.45|4503.85|4502.57|4501.97|1779
1634648400000|2021-10-19 13:00:00|4502.45|4501.85|4502.7|4502.1|4503.2|4502.6|4501.45|4500.85|3002
1634648700000|2021-10-19 13:05:00|4502.45|4501.85|4501.95|4501.35|4502.7|4502.1|4501.45|4500.85|1411
1634649000000|2021-10-19 13:10:00|4502.2|4501.6|4500.7|4500.1|4502.2|4501.6|4500.7|4500.1|2225
1634649300000|2021-10-19 13:15:00|4500.95|4500.35|4503.95|4503.35|4504.2|4503.6|4500.95|4500.35|3625
1634649600000|2021-10-19 13:20:00|4503.7|4503.1|4502.45|4501.85|4503.7|4503.1|4501.95|4501.35|2679
1634649900000|2021-10-19 13:25:00|4502.7|4502.1|4502.95|4502.35|4503.95|4503.35|4502.2|4501.6|5603
1634650200000|2021-10-19 13:30:00|4502.7|4502.1|4502.35|4501.95|4504.35|4503.95|4498.85|4498.45|31491
1634650500000|2021-10-19 13:35:00|4502.1|4501.7|4503.6|4503.2|4503.6|4503.2|4498.6|4498.2|20800
1634650800000|2021-10-19 13:40:00|4503.85|4503.45|4499.1|4498.7|4506.35|4505.95|4498.85|4498.45|26056
1634651100000|2021-10-19 13:45:00|4499.35|4498.95|4499.85|4499.45|4504.85|4504.45|4496.6|4496.2|36042
1634651400000|2021-10-19 13:50:00|4500.35|4499.95|4503.85|4503.45|4503.85|4503.45|4499.85|4499.45|17960
1634651700000|2021-10-19 13:55:00|4504.1|4503.7|4500.1|4499.7|4504.1|4503.7|4499.35|4498.95|14496
1634652000000|2021-10-19 14:00:00|4500.35|4499.95|4504.35|4503.95|4504.85|4504.45|4499.6|4499.2|16713
1634652300000|2021-10-19 14:05:00|4504.6|4504.2|4507.85|4507.45|4508.6|4508.2|4504.35|4503.95|13425
1634652600000|2021-10-19 14:10:00|4507.86|4507.46|4508.61|4508.21|4510.61|4510.21|4507.11|4506.71|15374
1634652900000|2021-10-19 14:15:00|4508.86|4508.46|4509.61|4509.21|4511.36|4510.96|4507.36|4506.96|13864
1634653200000|2021-10-19 14:20:00|4509.86|4509.46|4508.86|4508.46|4509.86|4509.46|4507.11|4506.71|8817
1634653500000|2021-10-19 14:25:00|4508.61|4508.21|4511.11|4510.71|4511.11|4510.71|4507.98|4507.58|9878
1634653800000|2021-10-19 14:30:00|4511.36|4510.96|4507.61|4507.21|4511.36|4510.96|4506.36|4505.96|11146
1634654100000|2021-10-19 14:35:00|4507.86|4507.46|4506.36|4505.96|4508.61|4508.21|4503.86|4503.46|13392
1634654400000|2021-10-19 14:40:00|4506.61|4506.21|4507.36|4506.96|4509.86|4509.46|4506.61|4506.21|10189
1634654700000|2021-10-19 14:45:00|4507.61|4507.21|4507.36|4506.96|4508.86|4508.46|4507.11|4506.71|7281
1634655000000|2021-10-19 14:50:00|4507.61|4507.21|4509.61|4509.21|4510.11|4509.71|4507.11|4506.71|6863
1634655300000|2021-10-19 14:55:00|4509.86|4509.46|4512.36|4511.96|4513.11|4512.71|4509.61|4509.21|18751
1634655600000|2021-10-19 15:00:00|4512.61|4512.21|4513.61|4513.21|4514.36|4513.96|4512.11|4511.71|12581
1634655900000|2021-10-19 15:05:00|4513.86|4513.46|4512.86|4512.46|4514.11|4513.71|4512.61|4512.21|8622
1634656200000|2021-10-19 15:10:00|4513.11|4512.71|4514.36|4513.96|4514.61|4514.21|4512.61|4512.21|7317
1634656500000|2021-10-19 15:15:00|4514.61|4514.21|4514.36|4513.96|4516.36|4515.96|4513.86|4513.46|13163
1634656800000|2021-10-19 15:20:00|4514.61|4514.21|4512.86|4512.46|4515.36|4514.96|4512.86|4512.46|6871
1634657100000|2021-10-19 15:25:00|4513.11|4512.71|4514.36|4513.96|4514.61|4514.21|4512.61|4512.21|7175
1634657400000|2021-10-19 15:30:00|4514.23|4513.83|4512.61|4512.21|4515.61|4515.21|4512.36|4511.96|9744
1634657700000|2021-10-19 15:35:00|4512.36|4511.96|4512.86|4512.46|4513.61|4513.21|4512.36|4511.96|5771
1634658000000|2021-10-19 15:40:00|4513.11|4512.71|4514.36|4513.96|4514.86|4514.46|4512.61|4512.21|6496
1634658300000|2021-10-19 15:45:00|4514.11|4513.71|4515.36|4514.96|4515.61|4515.21|4513.86|4513.46|8068
1634658600000|2021-10-19 15:50:00|4515.61|4515.21|4515.36|4514.96|4516.11|4515.71|4514.11|4513.71|10670
1634658900000|2021-10-19 15:55:00|4515.11|4514.71|4515.86|4515.46|4516.86|4516.46|4514.61|4514.21|6673
1634659200000|2021-10-19 16:00:00|4516.11|4515.71|4514.86|4514.46|4516.11|4515.71|4513.86|4513.46|6383
1634659500000|2021-10-19 16:05:00|4514.61|4514.21|4515.36|4514.96|4515.61|4515.21|4514.61|4514.21|3864
1634659800000|2021-10-19 16:10:00|4515.61|4515.21|4516.86|4516.46|4517.11|4516.71|4515.36|4514.96|4886
1634660100000|2021-10-19 16:15:00|4517.11|4516.71|4516.36|4515.96|4517.61|4517.21|4516.36|4515.96|4751
1634660400000|2021-10-19 16:20:00|4516.61|4516.21|4515.36|4514.96|4516.86|4516.46|4515.11|4514.71|4700
1634660700000|2021-10-19 16:25:00|4515.11|4514.71|4515.61|4515.21|4515.86|4515.46|4514.61|4514.21|4617
1634661000000|2021-10-19 16:30:00|4515.86|4515.46|4516.11|4515.71|4516.86|4516.46|4515.61|4515.21|4275
1634661300000|2021-10-19 16:35:00|4515.86|4515.46|4516.61|4516.21|4517.11|4516.71|4515.86|4515.46|5517
1634661600000|2021-10-19 16:40:00|4516.79|4516.39|4517.54|4517.14|4517.54|4517.14|4516.54|4516.14|3066
1634661900000|2021-10-19 16:45:00|4517.29|4516.89|4517.04|4516.64|4517.79|4517.39|4517.04|4516.64|3365
1634662200000|2021-10-19 16:50:00|4516.79|4516.39|4517.04|4516.64|4517.29|4516.89|4516.29|4515.89|3665
1634662500000|2021-10-19 16:55:00|4517.29|4516.89|4519.29|4518.89|4519.54|4519.14|4517.04|4516.64|7991
1634662800000|2021-10-19 17:00:00|4519.04|4518.64|4517.54|4517.14|4519.54|4519.14|4516.29|4515.89|10000
1634663100000|2021-10-19 17:05:00|4517.66|4517.26|4517.29|4516.89|4517.79|4517.39|4516.04|4515.64|4291
1634663400000|2021-10-19 17:10:00|4517.16|4516.76|4517.54|4517.14|4517.79|4517.39|4515.79|4515.39|6108
1634663700000|2021-10-19 17:15:00|4517.29|4516.89|4517.54|4517.14|4517.79|4517.39|4517.04|4516.64|2189
1634664000000|2021-10-19 17:20:00|4517.66|4517.26|4518.29|4517.89|4518.79|4518.39|4517.04|4516.64|3220
1634664300000|2021-10-19 17:25:00|4518.04|4517.64|4516.29|4515.89|4518.04|4517.64|4516.29|4515.89|4529
1634664600000|2021-10-19 17:30:00|4516.54|4516.14|4517.04|4516.64|4517.04|4516.64|4516.04|4515.64|3397
1634664900000|2021-10-19 17:35:00|4517.29|4516.89|4517.79|4517.39|4518.04|4517.64|4516.29|4515.89|3566
1634665200000|2021-10-19 17:40:00|4517.54|4517.14|4516.79|4516.39|4517.79|4517.39|4516.04|4515.64|4501
1634665500000|2021-10-19 17:45:00|4517.04|4516.64|4516.79|4516.39|4517.29|4516.89|4516.54|4516.14|3172
1634665800000|2021-10-19 17:50:00|4517.04|4516.64|4517.29|4516.89|4517.54|4517.14|4516.79|4516.39|2843
1634666100000|2021-10-19 17:55:00|4517.54|4517.14|4518.04|4517.64|4518.29|4517.89|4517.54|4517.14|4227
1634666400000|2021-10-19 18:00:00|4518.29|4517.89|4517.54|4517.14|4518.54|4518.14|4517.54|4517.14|5326
1634666700000|2021-10-19 18:05:00|4517.79|4517.39|4517.54|4517.14|4518.29|4517.89|4517.54|4517.14|3781
1634667000000|2021-10-19 18:10:00|4517.79|4517.39|4517.79|4517.39|4518.54|4518.14|4517.79|4517.39|2808
1634667300000|2021-10-19 18:15:00|4517.54|4517.14|4517.79|4517.39|4518.04|4517.64|4517.29|4516.89|3134
1634667600000|2021-10-19 18:20:00|4517.54|4517.14|4515.79|4515.39|4517.54|4517.14|4515.29|4514.89|6913
1634667900000|2021-10-19 18:25:00|4515.54|4515.14|4514.54|4514.14|4516.04|4515.64|4514.54|4514.14|6370
1634668200000|2021-10-19 18:30:00|4514.79|4514.39|4512.04|4511.64|4515.04|4514.64|4510.04|4509.64|16090
1634668500000|2021-10-19 18:35:00|4511.79|4511.39|4512.04|4511.64|4512.79|4512.39|4510.54|4510.14|10114
1634668800000|2021-10-19 18:40:00|4511.79|4511.39|4512.79|4512.39|4512.79|4512.39|4511.29|4510.89|6132
1634669100000|2021-10-19 18:45:00|4513.04|4512.64|4513.04|4512.64|4513.04|4512.64|4511.29|4510.89|6263
1634669400000|2021-10-19 18:50:00|4513.29|4512.89|4513.04|4512.64|4514.04|4513.64|4512.29|4511.89|6482
1634669700000|2021-10-19 18:55:00|4512.79|4512.39|4513.79|4513.39|4514.29|4513.89|4512.29|4511.89|4664
1634670000000|2021-10-19 19:00:00|4513.54|4513.14|4515.04|4514.64|4515.79|4515.39|4513.04|4512.64|8051
1634670300000|2021-10-19 19:05:00|4515.29|4514.89|4516.79|4516.39|4517.04|4516.64|4515.04|4514.64|6965
1634670600000|2021-10-19 19:10:00|4517.04|4516.64|4517.54|4517.14|4517.79|4517.39|4516.54|4516.14|5946
1634670900000|2021-10-19 19:15:00|4517.79|4517.39|4520.54|4520.14|4520.79|4520.39|4517.54|4517.14|12372
1634671200000|2021-10-19 19:20:00|4520.61|4520.21|4515.86|4515.46|4520.61|4520.21|4515.86|4515.46|10075
1634671500000|2021-10-19 19:25:00|4516.11|4515.71|4517.86|4517.46|4518.11|4517.71|4515.86|4515.46|5774
1634671800000|2021-10-19 19:30:00|4517.61|4517.21|4514.61|4514.21|4517.86|4517.46|4513.86|4513.46|11100
1634672100000|2021-10-19 19:35:00|4515.11|4514.71|4515.11|4514.71|4516.86|4516.46|4514.61|4514.21|8007
1634672400000|2021-10-19 19:40:00|4514.86|4514.46|4514.36|4513.96|4515.86|4515.46|4514.11|4513.71|7343
1634672700000|2021-10-19 19:45:00|4514.61|4514.21|4515.86|4515.46|4517.36|4516.96|4514.11|4513.71|10011
1634673000000|2021-10-19 19:50:00|4516.11|4515.71|4517.36|4516.96|4518.36|4517.96|4514.61|4514.21|22416
1634673300000|2021-10-19 19:55:00|4517.11|4516.71|4521.36|4520.96|4521.61|4521.21|4517.11|4516.71|48982
1634673600000|2021-10-19 20:00:00|4521.31|4520.91|4525.16|4524.56|4525.16|4524.56|4520.41|4519.81|33035
1634673900000|2021-10-19 20:05:00|4524.66|4524.06|4524.41|4523.81|4525.16|4524.56|4523.66|4523.06|8830
1634674200000|2021-10-19 20:10:00|4524.16|4523.56|4523.91|4523.31|4524.41|4523.81|4523.66|4523.06|7109
1634674500000|2021-10-19 20:15:00|4524.16|4523.56|4525.16|4524.56|4525.91|4525.31|4523.91|4523.31|3143
1634674800000|2021-10-19 20:20:00|4525.41|4524.81|4525.66|4525.06|4525.91|4525.31|4525.16|4524.56|1288
1634675100000|2021-10-19 20:25:00|4525.41|4524.81|4526.91|4526.31|4526.91|4526.31|4525.41|4524.81|1878
1634675400000|2021-10-19 20:30:00|4526.66|4526.06|4525.91|4525.31|4526.66|4526.06|4525.41|4524.81|1662
1634675700000|2021-10-19 20:35:00|4525.66|4525.06|4525.91|4525.31|4526.41|4525.81|4525.66|4525.06|1150
1634676000000|2021-10-19 20:40:00|4526.16|4525.56|4525.16|4524.56|4526.41|4525.81|4525.16|4524.56|855
1634676300000|2021-10-19 20:45:00|4524.91|4524.31|4524.66|4524.06|4525.66|4525.06|4524.66|4524.06|1174
1634676600000|2021-10-19 20:50:00|4524.91|4524.31|4525.41|4524.81|4525.91|4525.31|4524.91|4524.31|1018
1634676900000|2021-10-19 20:55:00|4525.16|4524.56|4525.08|4523.58|4525.16|4524.56|4524.53|4523.58|743
1634677200000|2021-10-19 21:00:00|4524.79|4523.29|4524.39|4522.89|4525.04|4523.54|4524.14|4522.64|0
1634677500000|2021-10-19 21:05:00|4524.36|4522.86|4524.39|4522.89|4524.42|4522.92|4524.36|4522.86|0
1634677800000|2021-10-19 21:10:00|4524.36|4522.86|4524.39|4522.89|4524.46|4522.96|4524.36|4522.86|0
1634678100000|2021-10-19 21:15:00|4524.36|4522.86|4524.28|4522.78|4524.42|4522.92|4524.28|4522.78|0
1634678400000|2021-10-19 21:20:00|4524.25|4522.75|4524.25|4522.75|4524.25|4522.75|4524.25|4522.75|0
1634678700000|2021-10-19 21:25:00|4524.28|4522.78|4524.36|4522.86|4524.36|4522.86|4524.28|4522.78|0
1634679000000|2021-10-19 21:30:00|4524.46|4522.96|4524.61|4523.11|4524.61|4523.11|4524.39|4522.89|0
1634679300000|2021-10-19 21:35:00|4524.53|4523.03|4524.42|4522.92|4524.64|4523.14|4524.36|4522.86|0
1634679600000|2021-10-19 21:40:00|4524.39|4522.89|4524.46|4522.96|4524.46|4522.96|4524.36|4522.86|0
1634679900000|2021-10-19 21:45:00|4524.42|4522.92|4524.39|4522.89|4524.64|4523.14|4524.36|4522.86|0
1634680200000|2021-10-19 21:50:00|4524.42|4522.92|4524.46|4522.96|4524.46|4522.96|4524.39|4522.89|0
1634680500000|2021-10-19 21:55:00|4524.42|4522.92|4524.79|4523.29|4524.82|4523.32|4524.42|4522.92|0
1634680800000|2021-10-19 22:00:00|4525.03|4524.43|4522.91|4522.31|4525.03|4524.43|4522.66|4522.06|1297
1634681100000|2021-10-19 22:05:00|4522.66|4522.06|4522.41|4521.81|4522.91|4522.31|4522.16|4521.56|367
1634681400000|2021-10-19 22:10:00|4522.66|4522.06|4522.66|4522.06|4522.91|4522.31|4522.41|4521.81|296
1634681700000|2021-10-19 22:15:00|4522.91|4522.31|4521.66|4521.06|4522.91|4522.31|4521.16|4520.56|643
1634682000000|2021-10-19 22:20:00|4521.91|4521.31|4523.03|4522.43|4523.16|4522.56|4521.66|4521.06|494
1634682300000|2021-10-19 22:25:00|4523.16|4522.56|4522.16|4521.56|4523.16|4522.56|4521.91|4521.31|398
1634682600000|2021-10-19 22:30:00|4521.91|4521.31|4521.16|4520.56|4521.91|4521.31|4521.16|4520.56|267
1634682900000|2021-10-19 22:35:00|4520.66|4520.06|4520.91|4520.31|4521.91|4521.31|4520.66|4520.06|632
1634683200000|2021-10-19 22:40:00|4521.16|4520.56|4521.78|4521.18|4522.16|4521.56|4520.91|4520.31|201
1634683500000|2021-10-19 22:45:00|4521.66|4521.06|4521.41|4520.81|4521.91|4521.31|4520.91|4520.31|196
1634683800000|2021-10-19 22:50:00|4521.16|4520.56|4521.91|4521.31|4522.16|4521.56|4521.16|4520.56|500
1634684100000|2021-10-19 22:55:00|4522.16|4521.56|4521.91|4521.31|4522.91|4522.31|4521.91|4521.31|587
1634684400000|2021-10-19 23:00:00|4521.66|4521.06|4521.66|4521.06|4522.16|4521.56|4521.41|4520.81|227
1634684700000|2021-10-19 23:05:00|4521.41|4520.81|4522.16|4521.56|4522.41|4521.81|4521.16|4520.56|254
1634685000000|2021-10-19 23:10:00|4522.41|4521.81|4522.91|4522.31|4522.91|4522.31|4522.16|4521.56|244
1634685300000|2021-10-19 23:15:00|4523.16|4522.56|4522.41|4521.81|4523.66|4523.06|4522.41|4521.81|430
1634685600000|2021-10-19 23:20:00|4522.53|4521.93|4522.16|4521.56|4522.66|4522.06|4522.16|4521.56|126
1634685900000|2021-10-19 23:25:00|4522.03|4521.43|4522.91|4522.31|4522.91|4522.31|4521.66|4521.06|228
1634686200000|2021-10-19 23:30:00|4523.16|4522.56|4523.16|4522.56|4523.16|4522.56|4522.41|4521.81|361
1634686500000|2021-10-19 23:35:00|4523.41|4522.81|4525.41|4524.81|4525.41|4524.81|4523.41|4522.81|824
1634686800000|2021-10-19 23:40:00|4525.16|4524.56|4524.41|4523.81|4525.41|4524.81|4524.41|4523.81|533
1634687100000|2021-10-19 23:45:00|4524.28|4523.68|4525.91|4525.31|4526.16|4525.56|4523.91|4523.31|813
1634687400000|2021-10-19 23:50:00|4526.16|4525.56|4525.16|4524.56|4526.41|4525.81|4525.16|4524.56|527
1634687700000|2021-10-19 23:55:00|4525.28|4524.68|4525.16|4524.56|4525.66|4525.06|4524.91|4524.31|370
1634688000000|2021-10-20 00:00:00|4525.66|4525.06|4524.91|4524.31|4526.16|4525.56|4524.66|4524.06|1275
1634688300000|2021-10-20 00:05:00|4524.78|4524.18|4522.66|4522.06|4525.28|4524.68|4522.16|4521.56|1428
1634688600000|2021-10-20 00:10:00|4522.78|4522.18|4523.91|4523.31|4524.41|4523.81|4522.41|4521.81|642
1634688900000|2021-10-20 00:15:00|4524.16|4523.56|4521.91|4521.31|4524.16|4523.56|4521.66|4521.06|793
1634689200000|2021-10-20 00:20:00|4521.66|4521.06|4520.66|4520.06|4521.66|4521.06|4520.66|4520.06|763
1634689500000|2021-10-20 00:25:00|4520.41|4519.81|4520.91|4520.31|4522.16|4521.56|4519.91|4519.31|1262
1634689800000|2021-10-20 00:30:00|4520.66|4520.06|4521.41|4520.81|4521.41|4520.81|4519.66|4519.06|742
1634690100000|2021-10-20 00:35:00|4521.66|4521.06|4521.66|4521.06|4522.16|4521.56|4521.16|4520.56|368
1634690400000|2021-10-20 00:40:00|4521.41|4520.81|4523.16|4522.56|4523.16|4522.56|4521.41|4520.81|298
1634690700000|2021-10-20 00:45:00|4523.41|4522.81|4521.91|4521.31|4523.66|4523.06|4521.66|4521.06|737
1634691000000|2021-10-20 00:50:00|4521.78|4521.18|4522.41|4521.81|4522.66|4522.06|4520.41|4519.81|783
1634691300000|2021-10-20 00:55:00|4522.16|4521.56|4521.41|4520.81|4522.41|4521.81|4521.41|4520.81|330
1634691600000|2021-10-20 01:00:00|4521.16|4520.56|4520.91|4520.31|4521.91|4521.31|4520.66|4520.06|597
1634691900000|2021-10-20 01:05:00|4520.66|4520.06|4519.41|4518.81|4520.66|4520.06|4517.91|4517.31|1833
1634692200000|2021-10-20 01:10:00|4519.53|4518.93|4519.41|4518.81|4520.16|4519.56|4519.16|4518.56|560
1634692500000|2021-10-20 01:15:00|4518.91|4518.31|4518.66|4518.06|4519.66|4519.06|4517.91|4517.31|874
1634692800000|2021-10-20 01:20:00|4518.53|4517.93|4521.16|4520.56|4521.41|4520.81|4518.53|4517.93|725
1634693100000|2021-10-20 01:25:00|4521.41|4520.81|4521.66|4521.06|4521.66|4521.06|4520.41|4519.81|517
1634693400000|2021-10-20 01:30:00|4521.41|4520.81|4520.91|4520.31|4522.16|4521.56|4520.91|4520.31|714
1634693700000|2021-10-20 01:35:00|4521.16|4520.56|4521.41|4520.81|4521.66|4521.06|4519.66|4519.06|908
1634694000000|2021-10-20 01:40:00|4521.28|4520.68|4519.41|4518.81|4521.41|4520.81|4519.41|4518.81|811
1634694300000|2021-10-20 01:45:00|4519.16|4518.56|4519.66|4519.06|4519.91|4519.31|4518.66|4518.06|732
1634694600000|2021-10-20 01:50:00|4519.41|4518.81|4519.91|4519.31|4520.66|4520.06|4519.41|4518.81|392
1634694900000|2021-10-20 01:55:00|4520.16|4519.56|4520.16|4519.56|4520.66|4520.06|4519.66|4519.06|285
1634695200000|2021-10-20 02:00:00|4519.91|4519.31|4520.16|4519.56|4520.41|4519.81|4519.41|4518.81|404
1634695500000|2021-10-20 02:05:00|4519.91|4519.31|4519.66|4519.06|4519.91|4519.31|4519.16|4518.56|379
1634695800000|2021-10-20 02:10:00|4519.78|4519.18|4518.66|4518.06|4520.41|4519.81|4518.66|4518.06|411
1634696100000|2021-10-20 02:15:00|4518.16|4517.56|4518.41|4517.81|4518.41|4517.81|4517.41|4516.81|972
1634696400000|2021-10-20 02:20:00|4518.16|4517.56|4517.16|4516.56|4518.66|4518.06|4517.16|4516.56|369
1634696700000|2021-10-20 02:25:00|4517.03|4516.43|4518.16|4517.56|4518.41|4517.81|4516.66|4516.06|633
1634697000000|2021-10-20 02:30:00|4517.91|4517.31|4517.41|4516.81|4518.16|4517.56|4517.41|4516.81|348
1634697300000|2021-10-20 02:35:00|4517.16|4516.56|4517.91|4517.31|4518.66|4518.06|4516.91|4516.31|376
1634697600000|2021-10-20 02:40:00|4518.16|4517.56|4517.91|4517.31|4518.41|4517.81|4517.16|4516.56|326
1634697900000|2021-10-20 02:45:00|4517.66|4517.06|4518.41|4517.81|4518.91|4518.31|4517.66|4517.06|468
1634698200000|2021-10-20 02:50:00|4518.16|4517.56|4518.41|4517.81|4518.66|4518.06|4518.16|4517.56|207
1634698500000|2021-10-20 02:55:00|4518.66|4518.06|4518.16|4517.56|4518.66|4518.06|4517.91|4517.31|225
1634698800000|2021-10-20 03:00:00|4518.41|4517.81|4517.91|4517.31|4518.91|4518.31|4517.66|4517.06|394
1634699100000|2021-10-20 03:05:00|4518.03|4517.43|4517.91|4517.31|4518.41|4517.81|4517.66|4517.06|290
1634699400000|2021-10-20 03:10:00|4518.16|4517.56|4517.66|4517.06|4518.41|4517.81|4517.41|4516.81|223
1634699700000|2021-10-20 03:15:00|4517.41|4516.81|4518.16|4517.56|4518.28|4517.68|4517.41|4516.81|155
1634700000000|2021-10-20 03:20:00|4517.91|4517.31|4519.66|4519.06|4519.66|4519.06|4517.91|4517.31|571
1634700300000|2021-10-20 03:25:00|4519.41|4518.81|4519.66|4519.06|4519.91|4519.31|4519.41|4518.81|341
1634700600000|2021-10-20 03:30:00|4519.41|4518.81|4519.16|4518.56|4519.66|4519.06|4518.91|4518.31|415
1634700900000|2021-10-20 03:35:00|4519.41|4518.81|4519.16|4518.56|4519.41|4518.81|4519.16|4518.56|143
1634701200000|2021-10-20 03:40:00|4519.41|4518.81|4519.41|4518.81|4519.66|4519.06|4519.16|4518.56|170
1634701500000|2021-10-20 03:45:00|4519.28|4518.68|4519.41|4518.81|4519.66|4519.06|4519.28|4518.68|264
1634701800000|2021-10-20 03:50:00|4519.66|4519.06|4519.66|4519.06|4519.66|4519.06|4519.41|4518.81|163
1634702100000|2021-10-20 03:55:00|4519.53|4518.93|4520.91|4520.31|4521.41|4520.81|4519.53|4518.93|817
1634702400000|2021-10-20 04:00:00|4521.16|4520.56|4520.16|4519.56|4521.16|4520.56|4520.16|4519.56|510
1634702700000|2021-10-20 04:05:00|4519.91|4519.31|4519.41|4518.81|4519.91|4519.31|4519.16|4518.56|499
1634703000000|2021-10-20 04:10:00|4519.66|4519.06|4519.91|4519.31|4519.91|4519.31|4519.41|4518.81|304
1634703300000|2021-10-20 04:15:00|4519.66|4519.06|4519.16|4518.56|4519.66|4519.06|4519.16|4518.56|253
1634703600000|2021-10-20 04:20:00|4519.41|4518.81|4518.66|4518.06|4519.41|4518.81|4518.41|4517.81|262
1634703900000|2021-10-20 04:25:00|4518.91|4518.31|4519.16|4518.56|4519.41|4518.81|4518.91|4518.31|132
1634704200000|2021-10-20 04:30:00|4519.41|4518.81|4519.41|4518.81|4519.66|4519.06|4519.16|4518.56|219
1634704500000|2021-10-20 04:35:00|4519.16|4518.56|4519.41|4518.81|4519.41|4518.81|4519.16|4518.56|137
1634704800000|2021-10-20 04:40:00|4519.28|4518.68|4518.91|4518.31|4519.41|4518.81|4518.91|4518.31|120
1634705100000|2021-10-20 04:45:00|4519.16|4518.56|4519.16|4518.56|4519.41|4518.81|4518.91|4518.31|194
1634705400000|2021-10-20 04:50:00|4519.41|4518.81|4519.16|4518.56|4519.41|4518.81|4518.91|4518.31|129
1634705700000|2021-10-20 04:55:00|4519.03|4518.43|4518.66|4518.06|4519.41|4518.81|4518.66|4518.06|141
1634706000000|2021-10-20 05:00:00|4518.91|4518.31|4518.41|4517.81|4519.66|4519.06|4518.41|4517.81|432
1634706300000|2021-10-20 05:05:00|4518.66|4518.06|4517.16|4516.56|4518.66|4518.06|4516.66|4516.06|663
1634706600000|2021-10-20 05:10:00|4516.91|4516.31|4516.66|4516.06|4517.16|4516.56|4515.41|4514.81|1099
1634706900000|2021-10-20 05:15:00|4516.78|4516.18|4517.16|4516.56|4517.41|4516.81|4516.41|4515.81|503
1634707200000|2021-10-20 05:20:00|4517.03|4516.43|4516.41|4515.81|4517.16|4516.56|4516.16|4515.56|490
1634707500000|2021-10-20 05:25:00|4516.66|4516.06|4516.41|4515.81|4516.91|4516.31|4516.16|4515.56|241
1634707800000|2021-10-20 05:30:00|4516.66|4516.06|4516.16|4515.56|4516.66|4516.06|4515.66|4515.06|307
1634708100000|2021-10-20 05:35:00|4515.91|4515.31|4516.41|4515.81|4516.91|4516.31|4515.91|4515.31|370
1634708400000|2021-10-20 05:40:00|4516.66|4516.06|4516.41|4515.81|4517.16|4516.56|4516.41|4515.81|422
1634708700000|2021-10-20 05:45:00|4516.66|4516.06|4516.91|4516.31|4517.41|4516.81|4516.66|4516.06|247
1634709000000|2021-10-20 05:50:00|4517.16|4516.56|4517.91|4517.31|4518.41|4517.81|4517.16|4516.56|641
1634709300000|2021-10-20 05:55:00|4517.66|4517.06|4517.41|4516.81|4518.16|4517.56|4517.41|4516.81|503
1634709600000|2021-10-20 06:00:00|4517.53|4516.93|4516.41|4515.81|4517.66|4517.06|4515.41|4514.81|1695
1634709900000|2021-10-20 06:05:00|4516.16|4515.56|4515.41|4514.81|4516.41|4515.81|4514.91|4514.31|577
1634710200000|2021-10-20 06:10:00|4515.53|4514.93|4515.66|4515.06|4516.16|4515.56|4515.16|4514.56|394
1634710500000|2021-10-20 06:15:00|4515.91|4515.31|4513.91|4513.31|4516.16|4515.56|4513.78|4513.18|1032
1634710800000|2021-10-20 06:20:00|4514.16|4513.56|4514.16|4513.56|4514.66|4514.06|4513.91|4513.31|698
1634711100000|2021-10-20 06:25:00|4514.41|4513.81|4514.41|4513.81|4514.66|4514.06|4513.91|4513.31|513
1634711400000|2021-10-20 06:30:00|4514.66|4514.06|4515.16|4514.56|4515.91|4515.31|4514.16|4513.56|752
1634711700000|2021-10-20 06:35:00|4514.91|4514.31|4515.16|4514.56|4515.41|4514.81|4514.66|4514.06|628
1634712000000|2021-10-20 06:40:00|4515.41|4514.81|4516.16|4515.56|4516.16|4515.56|4515.41|4514.81|399
1634712300000|2021-10-20 06:45:00|4516.41|4515.81|4515.41|4514.81|4516.41|4515.81|4515.16|4514.56|502
1634712600000|2021-10-20 06:50:00|4515.16|4514.56|4516.41|4515.81|4516.41|4515.81|4515.16|4514.56|453
1634712900000|2021-10-20 06:55:00|4516.28|4515.68|4515.16|4514.56|4516.41|4515.81|4514.66|4514.06|655
1634713200000|2021-10-20 07:00:00|4514.91|4514.31|4515.66|4515.06|4515.91|4515.31|4513.66|4513.06|2505
1634713500000|2021-10-20 07:05:00|4515.53|4514.93|4517.41|4516.81|4517.41|4516.81|4514.91|4514.31|1108
1634713800000|2021-10-20 07:10:00|4517.91|4517.31|4520.16|4519.56|4521.16|4520.56|4516.91|4516.31|2273
1634714100000|2021-10-20 07:15:00|4519.91|4519.31|4522.91|4522.31|4523.66|4523.06|4519.16|4518.56|2310
1634714400000|2021-10-20 07:20:00|4523.16|4522.56|4524.41|4523.81|4524.66|4524.06|4521.91|4521.31|2028
1634714700000|2021-10-20 07:25:00|4524.66|4524.06|4524.16|4523.56|4525.16|4524.56|4523.66|4523.06|1334
1634715000000|2021-10-20 07:30:00|4524.03|4523.43|4523.16|4522.56|4525.16|4524.56|4522.41|4521.81|1312
1634715300000|2021-10-20 07:35:00|4523.41|4522.81|4522.66|4522.06|4523.41|4522.81|4521.66|4521.06|1119
1634715600000|2021-10-20 07:40:00|4522.91|4522.31|4522.16|4521.56|4522.91|4522.31|4522.16|4521.56|966
1634715900000|2021-10-20 07:45:00|4521.91|4521.31|4519.91|4519.31|4522.41|4521.81|4519.91|4519.31|1555
1634716200000|2021-10-20 07:50:00|4520.16|4519.56|4519.16|4518.56|4520.41|4519.81|4518.91|4518.31|1579
1634716500000|2021-10-20 07:55:00|4519.03|4518.43|4517.66|4517.06|4519.03|4518.43|4516.78|4516.18|1922
1634716800000|2021-10-20 08:00:00|4517.53|4516.93|4518.91|4518.31|4518.91|4518.31|4517.16|4516.56|1979
1634717100000|2021-10-20 08:05:00|4518.66|4518.06|4517.91|4517.31|4519.41|4518.81|4517.41|4516.81|1537
1634717400000|2021-10-20 08:10:00|4517.66|4517.06|4519.41|4518.81|4519.41|4518.81|4517.66|4517.06|939
1634717700000|2021-10-20 08:15:00|4519.16|4518.56|4519.91|4519.31|4519.91|4519.31|4518.16|4517.56|910
1634718000000|2021-10-20 08:20:00|4519.66|4519.06|4519.16|4518.56|4519.91|4519.31|4518.16|4517.56|1103
1634718300000|2021-10-20 08:25:00|4519.28|4518.68|4518.66|4518.06|4519.66|4519.06|4518.66|4518.06|495
1634718600000|2021-10-20 08:30:00|4518.91|4518.31|4518.91|4518.31|4519.41|4518.81|4518.66|4518.06|566
1634718900000|2021-10-20 08:35:00|4519.16|4518.56|4520.16|4519.56|4521.16|4520.56|4518.91|4518.31|1472
1634719200000|2021-10-20 08:40:00|4520.41|4519.81|4519.91|4519.31|4520.41|4519.81|4519.16|4518.56|515
1634719500000|2021-10-20 08:45:00|4519.66|4519.06|4520.91|4520.31|4521.41|4520.81|4519.66|4519.06|720
1634719800000|2021-10-20 08:50:00|4521.16|4520.56|4520.66|4520.06|4521.41|4520.81|4520.41|4519.81|346
1634720100000|2021-10-20 08:55:00|4520.41|4519.81|4520.66|4520.06|4521.16|4520.56|4520.16|4519.56|422
1634720400000|2021-10-20 09:00:00|4520.41|4519.81|4520.41|4519.81|4520.91|4520.31|4520.16|4519.56|383
1634720700000|2021-10-20 09:05:00|4520.66|4520.06|4521.41|4520.81|4521.66|4521.06|4520.41|4519.81|672
1634721000000|2021-10-20 09:10:00|4521.66|4521.06|4519.66|4519.06|4521.66|4521.06|4519.66|4519.06|479
1634721300000|2021-10-20 09:15:00|4519.53|4518.93|4519.91|4519.31|4520.16|4519.56|4519.16|4518.56|550
1634721600000|2021-10-20 09:20:00|4519.66|4519.06|4519.41|4518.81|4519.78|4519.18|4518.41|4517.81|864
1634721900000|2021-10-20 09:25:00|4519.66|4519.06|4521.91|4521.31|4521.91|4521.31|4519.41|4518.81|502
1634722200000|2021-10-20 09:30:00|4522.16|4521.56|4520.16|4519.56|4522.91|4522.31|4520.03|4519.43|1114
1634722500000|2021-10-20 09:35:00|4520.28|4519.68|4520.91|4520.31|4521.41|4520.81|4520.16|4519.56|364
1634722800000|2021-10-20 09:40:00|4520.66|4520.06|4519.66|4519.06|4520.91|4520.31|4519.41|4518.81|551
1634723100000|2021-10-20 09:45:00|4519.41|4518.81|4520.66|4520.06|4520.66|4520.06|4519.28|4518.68|518
1634723400000|2021-10-20 09:50:00|4520.78|4520.18|4521.16|4520.56|4521.66|4521.06|4520.41|4519.81|564
1634723700000|2021-10-20 09:55:00|4521.41|4520.81|4520.91|4520.31|4521.91|4521.31|4520.66|4520.06|465
1634724000000|2021-10-20 10:00:00|4521.16|4520.56|4520.66|4520.06|4521.41|4520.81|4520.41|4519.81|781
1634724300000|2021-10-20 10:05:00|4520.41|4519.81|4521.66|4521.06|4521.66|4521.06|4520.41|4519.81|1000
1634724600000|2021-10-20 10:10:00|4521.91|4521.31|4520.16|4519.56|4522.41|4521.81|4519.78|4519.18|2388
1634724900000|2021-10-20 10:15:00|4520.41|4519.81|4520.16|4519.56|4520.91|4520.31|4520.16|4519.56|1348
1634725200000|2021-10-20 10:20:00|4520.41|4519.81|4519.91|4519.31|4520.66|4520.06|4519.41|4518.81|1163
1634725500000|2021-10-20 10:25:00|4520.16|4519.56|4519.91|4519.31|4520.66|4520.06|4519.66|4519.06|938
1634725800000|2021-10-20 10:30:00|4519.78|4519.18|4520.41|4519.81|4520.41|4519.81|4519.66|4519.06|561
1634726100000|2021-10-20 10:35:00|4520.16|4519.56|4519.41|4518.81|4520.66|4520.06|4519.16|4518.56|598
1634726400000|2021-10-20 10:40:00|4519.16|4518.56|4520.16|4519.56|4520.16|4519.56|4519.16|4518.56|632
1634726700000|2021-10-20 10:45:00|4519.91|4519.31|4519.91|4519.31|4520.41|4519.81|4519.91|4519.31|581
1634727000000|2021-10-20 10:50:00|4519.66|4519.06|4520.66|4520.06|4520.91|4520.31|4519.41|4518.81|541
1634727300000|2021-10-20 10:55:00|4520.91|4520.31|4520.91|4520.31|4521.66|4521.06|4520.41|4519.81|1060
1634727600000|2021-10-20 11:00:00|4521.16|4520.56|4520.66|4520.06|4521.41|4520.81|4520.66|4520.06|999
1634727900000|2021-10-20 11:05:00|4520.91|4520.31|4520.41|4519.81|4522.41|4521.81|4519.91|4519.31|3005
1634728200000|2021-10-20 11:10:00|4520.16|4519.56|4520.66|4520.06|4521.03|4520.43|4520.16|4519.56|697
1634728500000|2021-10-20 11:15:00|4520.41|4519.81|4520.41|4519.81|4521.28|4520.68|4520.28|4519.68|840
1634728800000|2021-10-20 11:20:00|4520.16|4519.56|4519.41|4518.81|4520.91|4520.31|4518.41|4517.81|2029
1634729100000|2021-10-20 11:25:00|4519.16|4518.56|4519.66|4519.06|4520.41|4519.81|4519.16|4518.56|759
1634729400000|2021-10-20 11:30:00|4519.78|4519.18|4519.41|4518.81|4520.41|4519.81|4519.16|4518.56|1009
1634729700000|2021-10-20 11:35:00|4519.53|4518.93|4519.66|4519.06|4519.91|4519.31|4519.41|4518.81|571
1634730000000|2021-10-20 11:40:00|4519.91|4519.31|4518.41|4517.81|4519.91|4519.31|4517.91|4517.31|1823
1634730300000|2021-10-20 11:45:00|4518.16|4517.56|4517.41|4516.81|4518.66|4518.06|4516.41|4515.81|2896
1634730600000|2021-10-20 11:50:00|4516.91|4516.31|4517.16|4516.56|4517.66|4517.06|4516.66|4516.06|846
1634730900000|2021-10-20 11:55:00|4516.91|4516.31|4516.91|4516.31|4517.41|4516.81|4516.91|4516.31|652
1634731200000|2021-10-20 12:00:00|4517.16|4516.56|4517.41|4516.81|4517.91|4517.31|4516.91|4516.31|1785
1634731500000|2021-10-20 12:05:00|4517.66|4517.06|4518.66|4518.06|4519.16|4518.56|4517.41|4516.81|1470
1634731800000|2021-10-20 12:10:00|4518.91|4518.31|4520.91|4520.31|4521.16|4520.56|4518.66|4518.06|2384
1634732100000|2021-10-20 12:15:00|4520.66|4520.06|4519.16|4518.56|4520.66|4520.06|4518.91|4518.31|1196
1634732400000|2021-10-20 12:20:00|4518.91|4518.31|4520.16|4519.56|4520.41|4519.81|4518.66|4518.06|2157
1634732700000|2021-10-20 12:25:00|4520.41|4519.81|4521.16|4520.56|4521.66|4521.06|4519.91|4519.31|2866
1634733000000|2021-10-20 12:30:00|4520.91|4520.31|4521.66|4521.06|4521.91|4521.31|4520.91|4520.31|2492
1634733300000|2021-10-20 12:35:00|4521.41|4520.81|4521.16|4520.56|4521.66|4521.06|4520.66|4520.06|2155
1634733600000|2021-10-20 12:40:00|4521.41|4520.81|4520.41|4519.81|4521.91|4521.31|4520.41|4519.81|1001
1634733900000|2021-10-20 12:45:00|4520.16|4519.56|4520.66|4520.06|4521.16|4520.56|4520.16|4519.56|1313
1634734200000|2021-10-20 12:50:00|4520.91|4520.31|4520.41|4519.81|4521.16|4520.56|4520.41|4519.81|1042
1634734500000|2021-10-20 12:55:00|4520.66|4520.06|4520.66|4520.06|4521.66|4521.06|4520.66|4520.06|1376
1634734800000|2021-10-20 13:00:00|4520.91|4520.31|4520.16|4519.56|4521.91|4521.31|4518.91|4518.31|3911
1634735100000|2021-10-20 13:05:00|4520.41|4519.81|4522.66|4522.06|4522.91|4522.31|4520.41|4519.81|2768
1634735400000|2021-10-20 13:10:00|4522.91|4522.31|4522.91|4522.31|4523.66|4523.06|4522.66|4522.06|2192
1634735700000|2021-10-20 13:15:00|4523.16|4522.56|4522.66|4522.06|4523.16|4522.56|4522.41|4521.81|1533
1634736000000|2021-10-20 13:20:00|4522.91|4522.31|4523.16|4522.56|4523.41|4522.81|4522.41|4521.81|3138
1634736300000|2021-10-20 13:25:00|4522.91|4522.31|4525.41|4524.81|4525.91|4525.31|4522.91|4522.31|5936
1634736600000|2021-10-20 13:30:00|4525.31|4524.91|4525.56|4525.16|4527.06|4526.66|4524.06|4523.66|28123
1634736900000|2021-10-20 13:35:00|4525.31|4524.91|4527.06|4526.66|4528.81|4528.41|4524.68|4524.28|22376
1634737200000|2021-10-20 13:40:00|4526.81|4526.41|4526.31|4525.91|4528.56|4528.16|4525.56|4525.16|15981
1634737500000|2021-10-20 13:45:00|4526.56|4526.16|4532.81|4532.41|4532.81|4532.41|4526.56|4526.16|17886
1634737800000|2021-10-20 13:50:00|4533.06|4532.66|4529.81|4529.41|4534.06|4533.66|4529.56|4529.16|20411
1634738100000|2021-10-20 13:55:00|4530.06|4529.66|4530.06|4529.66|4531.81|4531.41|4528.56|4528.16|12217
1634738400000|2021-10-20 14:00:00|4529.56|4529.16|4529.56|4529.16|4530.06|4529.66|4527.56|4527.16|15472
1634738700000|2021-10-20 14:05:00|4529.68|4529.28|4532.06|4531.66|4532.81|4532.41|4528.56|4528.16|13847
1634739000000|2021-10-20 14:10:00|4532.04|4531.64|4533.54|4533.14|4535.04|4534.64|4531.79|4531.39|13686
1634739300000|2021-10-20 14:15:00|4533.79|4533.39|4534.29|4533.89|4534.54|4534.14|4531.79|4531.39|10533
1634739600000|2021-10-20 14:20:00|4534.54|4534.14|4537.29|4536.89|4537.29|4536.89|4533.79|4533.39|15169
1634739900000|2021-10-20 14:25:00|4537.54|4537.14|4539.04|4538.64|4539.29|4538.89|4535.79|4535.39|13713
1634740200000|2021-10-20 14:30:00|4539.29|4538.89|4541.29|4540.89|4541.54|4541.14|4538.04|4537.64|19866
1634740500000|2021-10-20 14:35:00|4541.41|4541.01|4538.29|4537.89|4541.41|4541.01|4538.29|4537.89|14605
1634740800000|2021-10-20 14:40:00|4538.54|4538.14|4539.04|4538.64|4540.29|4539.89|4538.04|4537.64|10763
1634741100000|2021-10-20 14:45:00|4539.29|4538.89|4538.79|4538.39|4540.04|4539.64|4537.54|4537.14|11220
1634741400000|2021-10-20 14:50:00|4539.04|4538.64|4537.79|4537.39|4540.29|4539.89|4537.54|4537.14|9556
1634741700000|2021-10-20 14:55:00|4538.04|4537.64|4535.04|4534.64|4538.54|4538.14|4534.79|4534.39|13174
1634742000000|2021-10-20 15:00:00|4535.29|4534.89|4532.79|4532.39|4536.79|4536.39|4532.79|4532.39|15732
1634742300000|2021-10-20 15:05:00|4533.04|4532.64|4536.54|4536.14|4536.79|4536.39|4533.04|4532.64|9209
1634742600000|2021-10-20 15:10:00|4536.79|4536.39|4535.04|4534.64|4536.79|4536.39|4534.29|4533.89|7626
1634742900000|2021-10-20 15:15:00|4534.79|4534.39|4536.29|4535.89|4536.29|4535.89|4533.79|4533.39|7055
1634743200000|2021-10-20 15:20:00|4536.54|4536.14|4536.79|4536.39|4537.79|4537.39|4536.29|4535.89|6860
1634743500000|2021-10-20 15:25:00|4536.54|4536.14|4534.54|4534.14|4537.54|4537.14|4534.04|4533.64|10285
1634743800000|2021-10-20 15:30:00|4534.79|4534.39|4534.79|4534.39|4536.04|4535.64|4532.54|4532.14|9600
1634744100000|2021-10-20 15:35:00|4535.04|4534.64|4534.29|4533.89|4535.54|4535.14|4534.29|4533.89|5674
1634744400000|2021-10-20 15:40:00|4534.04|4533.64|4535.29|4534.89|4535.29|4534.89|4533.54|4533.14|6332
1634744700000|2021-10-20 15:45:00|4535.54|4535.14|4537.04|4536.64|4537.79|4537.39|4535.29|4534.89|6167
1634745000000|2021-10-20 15:50:00|4537.29|4536.89|4538.79|4538.39|4539.29|4538.89|4537.04|4536.64|6903
1634745300000|2021-10-20 15:55:00|4538.54|4538.14|4539.29|4538.89|4539.54|4539.14|4538.29|4537.89|4083
1634745600000|2021-10-20 16:00:00|4539.54|4539.14|4539.29|4538.89|4539.79|4539.39|4538.54|4538.14|5635
1634745900000|2021-10-20 16:05:00|4539.54|4539.14|4537.79|4537.39|4539.54|4539.14|4537.54|4537.14|4931
1634746200000|2021-10-20 16:10:00|4538.04|4537.64|4538.29|4537.89|4538.54|4538.14|4537.54|4537.14|3229
1634746500000|2021-10-20 16:15:00|4538.04|4537.64|4537.04|4536.64|4538.54|4538.14|4536.29|4535.89|5004
1634746800000|2021-10-20 16:20:00|4536.79|4536.39|4537.41|4537.01|4537.79|4537.39|4536.54|4536.14|4847
1634747100000|2021-10-20 16:25:00|4537.54|4537.14|4537.29|4536.89|4538.54|4538.14|4536.79|4536.39|4374
1634747400000|2021-10-20 16:30:00|4537.54|4537.14|4539.04|4538.64|4539.54|4539.14|4537.29|4536.89|5423
1634747700000|2021-10-20 16:35:00|4538.79|4538.39|4538.79|4538.39|4539.04|4538.64|4537.79|4537.39|3836
1634748000000|2021-10-20 16:40:00|4539.04|4538.64|4538.04|4537.64|4539.54|4539.14|4537.29|4536.89|5579
1634748300000|2021-10-20 16:45:00|4537.79|4537.39|4539.29|4538.89|4539.54|4539.14|4537.29|4536.89|4272
1634748600000|2021-10-20 16:50:00|4539.16|4538.76|4538.54|4538.14|4539.29|4538.89|4538.04|4537.64|3221
1634748900000|2021-10-20 16:55:00|4538.29|4537.89|4539.04|4538.64|4539.04|4538.64|4538.04|4537.64|3840
1634749200000|2021-10-20 17:00:00|4539.29|4538.89|4536.29|4535.89|4539.54|4539.14|4535.54|4535.14|10311
1634749500000|2021-10-20 17:05:00|4536.16|4535.76|4533.54|4533.14|4536.54|4536.14|4533.29|4532.89|10652
1634749800000|2021-10-20 17:10:00|4533.79|4533.39|4534.04|4533.64|4535.54|4535.14|4533.54|4533.14|7472
1634750100000|2021-10-20 17:15:00|4534.29|4533.89|4528.79|4528.39|4534.54|4534.14|4528.54|4528.14|20728
1634750400000|2021-10-20 17:20:00|4528.54|4528.14|4530.04|4529.64|4530.04|4529.64|4524.54|4524.14|21112
1634750700000|2021-10-20 17:25:00|4529.79|4529.39|4532.29|4531.89|4532.29|4531.89|4529.29|4528.89|12417
1634751000000|2021-10-20 17:30:00|4532.04|4531.64|4530.79|4530.39|4532.54|4532.14|4529.29|4528.89|10667
1634751300000|2021-10-20 17:35:00|4531.04|4530.64|4532.54|4532.14|4533.04|4532.64|4530.79|4530.39|8656
1634751600000|2021-10-20 17:40:00|4532.29|4531.89|4531.79|4531.39|4532.79|4532.39|4530.29|4529.89|5739
1634751900000|2021-10-20 17:45:00|4531.29|4530.89|4531.79|4531.39|4532.54|4532.14|4530.54|4530.14|4795
1634752200000|2021-10-20 17:50:00|4532.04|4531.64|4532.54|4532.14|4532.79|4532.39|4531.29|4530.89|3380
1634752500000|2021-10-20 17:55:00|4532.41|4532.01|4532.29|4531.89|4532.79|4532.39|4530.79|4530.39|5604
1634752800000|2021-10-20 18:00:00|4531.79|4531.39|4534.79|4534.39|4535.04|4534.64|4531.29|4530.89|10410
1634753100000|2021-10-20 18:05:00|4534.54|4534.14|4535.79|4535.39|4535.79|4535.39|4534.29|4533.89|5971
1634753400000|2021-10-20 18:10:00|4535.54|4535.14|4536.04|4535.64|4536.29|4535.89|4535.04|4534.64|5274
1634753700000|2021-10-20 18:15:00|4535.79|4535.39|4535.29|4534.89|4537.54|4537.14|4535.29|4534.89|6126
1634754000000|2021-10-20 18:20:00|4535.54|4535.14|4534.04|4533.64|4536.04|4535.64|4533.79|4533.39|5708
1634754300000|2021-10-20 18:25:00|4534.29|4533.89|4535.54|4535.14|4535.54|4535.14|4534.04|4533.64|4739
1634754600000|2021-10-20 18:30:00|4535.29|4534.89|4536.54|4536.14|4536.54|4536.14|4535.04|4534.64|3895
1634754900000|2021-10-20 18:35:00|4536.29|4535.89|4536.29|4535.89|4536.54|4536.14|4535.29|4534.89|5119
1634755200000|2021-10-20 18:40:00|4536.04|4535.64|4534.54|4534.14|4537.04|4536.64|4534.54|4534.14|4621
1634755500000|2021-10-20 18:45:00|4534.79|4534.39|4535.29|4534.89|4535.79|4535.39|4534.54|4534.14|4863
1634755800000|2021-10-20 18:50:00|4535.54|4535.14|4536.79|4536.39|4537.04|4536.64|4534.79|4534.39|6904
1634756100000|2021-10-20 18:55:00|4537.04|4536.64|4536.54|4536.14|4537.79|4537.39|4535.79|4535.39|4995
1634756400000|2021-10-20 19:00:00|4537.04|4536.64|4537.04|4536.64|4538.04|4537.64|4536.79|4536.39|8320
1634756700000|2021-10-20 19:05:00|4537.29|4536.89|4538.54|4538.14|4539.04|4538.64|4537.04|4536.64|5836
1634757000000|2021-10-20 19:10:00|4538.79|4538.39|4537.04|4536.64|4539.04|4538.64|4536.54|4536.14|6603
1634757300000|2021-10-20 19:15:00|4536.79|4536.39|4535.79|4535.39|4536.79|4536.39|4534.29|4533.89|8608
1634757600000|2021-10-20 19:20:00|4535.54|4535.14|4536.04|4535.64|4536.29|4535.89|4534.04|4533.64|7066
1634757900000|2021-10-20 19:25:00|4535.79|4535.39|4534.29|4533.89|4536.29|4535.89|4534.29|4533.89|6370
1634758200000|2021-10-20 19:30:00|4534.04|4533.64|4534.29|4533.89|4534.54|4534.14|4532.54|4532.14|9914
1634758500000|2021-10-20 19:35:00|4534.04|4533.64|4530.79|4530.39|4534.04|4533.64|4530.79|4530.39|8619
1634758800000|2021-10-20 19:40:00|4531.04|4530.64|4533.29|4532.89|4534.29|4533.89|4531.04|4530.64|11295
1634759100000|2021-10-20 19:45:00|4533.54|4533.14|4533.79|4533.39|4536.04|4535.64|4533.29|4532.89|9581
1634759400000|2021-10-20 19:50:00|4533.41|4533.01|4533.54|4533.14|4534.54|4534.14|4532.29|4531.89|13062
1634759700000|2021-10-20 19:55:00|4533.29|4532.89|4538.54|4538.14|4538.54|4538.14|4532.79|4532.39|45446
1634760000000|2021-10-20 20:00:00|4538.64|4538.04|4535.1|4534.5|4540.31|4539.71|4534.85|4534.25|24602
1634760300000|2021-10-20 20:05:00|4534.85|4534.25|4533.6|4533|4535.6|4535|4533.35|4532.75|7505
1634760600000|2021-10-20 20:10:00|4533.85|4533.25|4534.35|4533.75|4535.35|4534.75|4533.35|4532.75|4546
1634760900000|2021-10-20 20:15:00|4533.85|4533.25|4534.35|4533.75|4534.6|4534|4533.35|4532.75|1459
1634761200000|2021-10-20 20:20:00|4534.47|4533.87|4533.35|4532.75|4534.85|4534.25|4533.35|4532.75|1051
1634761500000|2021-10-20 20:25:00|4532.6|4532|4533.6|4533|4534.35|4533.75|4532.6|4532|1853
1634761800000|2021-10-20 20:30:00|4533.85|4533.25|4534.1|4533.5|4534.1|4533.5|4533.6|4533|647
1634762100000|2021-10-20 20:35:00|4534.35|4533.75|4534.6|4534|4534.6|4534|4534.1|4533.5|389
1634762400000|2021-10-20 20:40:00|4534.35|4533.75|4534.35|4533.75|4534.6|4534|4534.1|4533.5|433
1634762700000|2021-10-20 20:45:00|4534.6|4534|4533.85|4533.25|4534.85|4534.25|4533.85|4533.25|1028
1634763000000|2021-10-20 20:50:00|4534.1|4533.5|4533.85|4533.25|4534.35|4533.75|4533.85|4533.25|788
1634763300000|2021-10-20 20:55:00|4533.97|4533.37|4534.52|4533.02|4534.52|4533.75|4533.85|4533.02|769
1634763600000|2021-10-20 21:00:00|4534.56|4533.06|4534.67|4533.17|4534.67|4533.17|4534.24|4532.74|5
1634763900000|2021-10-20 21:05:00|4534.52|4533.02|4534.81|4533.31|4534.81|4533.31|4534.41|4532.91|0
1634764200000|2021-10-20 21:10:00|4534.85|4533.35|4534.78|4533.28|4534.85|4533.35|4534.78|4533.28|0
1634764500000|2021-10-20 21:15:00|4534.7|4533.2|4534.45|4532.95|4534.74|4533.24|4534.31|4532.81|0
1634764800000|2021-10-20 21:20:00|4534.48|4532.98|4534.45|4532.95|4534.56|4533.06|4534.31|4532.81|0
1634765100000|2021-10-20 21:25:00|4534.48|4532.98|4534.85|4533.35|4534.85|4533.35|4534.45|4532.95|0
1634765400000|2021-10-20 21:30:00|4534.67|4533.17|4534.67|4533.17|4534.67|4533.17|4534.56|4533.06|0
1634765700000|2021-10-20 21:35:00|4534.48|4532.98|4534.31|4532.81|4534.48|4532.98|4534.2|4532.7|0
1634766000000|2021-10-20 21:40:00|4534.37|4532.87|4534.31|4532.81|4534.37|4532.87|4534.27|4532.77|0
1634766300000|2021-10-20 21:45:00|4534.37|4532.87|4534.2|4532.7|4534.41|4532.91|4534.2|4532.7|0
1634766600000|2021-10-20 21:50:00|4534.24|4532.74|4534.31|4532.81|4534.45|4532.95|4534.24|4532.74|0
1634766900000|2021-10-20 21:55:00|4534.34|4532.84|4534.31|4532.81|4534.34|4532.84|4534.31|4532.81|0
1634767200000|2021-10-20 22:00:00|4534.47|4533.87|4534.85|4534.25|4535.85|4535.25|4533.85|4533.25|856
1634767500000|2021-10-20 22:05:00|4534.72|4534.12|4534.1|4533.5|4534.97|4534.37|4534.1|4533.5|368
1634767800000|2021-10-20 22:10:00|4534.35|4533.75|4532.35|4531.75|4534.35|4533.75|4532.35|4531.75|589
1634768100000|2021-10-20 22:15:00|4532.1|4531.5|4533.85|4533.25|4533.85|4533.25|4532.1|4531.5|448
1634768400000|2021-10-20 22:20:00|4533.6|4533|4533.6|4533|4533.85|4533.25|4533.1|4532.5|340
1634768700000|2021-10-20 22:25:00|4533.85|4533.25|4533.1|4532.5|4533.85|4533.25|4532.85|4532.25|308
1634769000000|2021-10-20 22:30:00|4533.6|4533|4534.35|4533.75|4534.35|4533.75|4533.35|4532.75|510
1634769300000|2021-10-20 22:35:00|4534.47|4533.87|4534.35|4533.75|4535.1|4534.5|4533.85|4533.25|344
1634769600000|2021-10-20 22:40:00|4534.47|4533.87|4534.1|4533.5|4534.6|4534|4533.85|4533.25|136
1634769900000|2021-10-20 22:45:00|4534.35|4533.75|4534.1|4533.5|4534.35|4533.75|4533.97|4533.37|64
1634770200000|2021-10-20 22:50:00|4534.35|4533.75|4533.1|4532.5|4534.35|4533.75|4532.85|4532.25|274
1634770500000|2021-10-20 22:55:00|4533.35|4532.75|4533.35|4532.75|4533.6|4533|4532.85|4532.25|154
1634770800000|2021-10-20 23:00:00|4533.6|4533|4534.6|4534|4534.85|4534.25|4533.6|4533|328
1634771100000|2021-10-20 23:05:00|4534.72|4534.12|4534.1|4533.5|4534.85|4534.25|4533.85|4533.25|134
1634771400000|2021-10-20 23:10:00|4534.35|4533.75|4534.1|4533.5|4534.6|4534|4534.1|4533.5|160
1634771700000|2021-10-20 23:15:00|4533.97|4533.37|4532.35|4531.75|4534.1|4533.5|4532.22|4531.62|438
1634772000000|2021-10-20 23:20:00|4532.6|4532|4532.6|4532|4532.85|4532.25|4531.85|4531.25|318
1634772300000|2021-10-20 23:25:00|4532.35|4531.75|4532.85|4532.25|4533.1|4532.5|4532.1|4531.5|189
1634772600000|2021-10-20 23:30:00|4532.6|4532|4532.35|4531.75|4533.1|4532.5|4532.35|4531.75|130
1634772900000|2021-10-20 23:35:00|4532.6|4532|4532.6|4532|4533.1|4532.5|4532.1|4531.5|313
1634773200000|2021-10-20 23:40:00|4532.35|4531.75|4532.85|4532.25|4533.1|4532.5|4532.35|4531.75|164
1634773500000|2021-10-20 23:45:00|4532.72|4532.12|4531.47|4530.87|4532.85|4532.25|4531.35|4530.75|601
1634773800000|2021-10-20 23:50:00|4531.6|4531|4529.85|4529.25|4531.6|4531|4529.85|4529.25|930
1634774100000|2021-10-20 23:55:00|4529.97|4529.37|4529.85|4529.25|4530.85|4530.25|4529.85|4529.25|517
1634774400000|2021-10-21 00:00:00|4530.1|4529.5|4530.22|4529.62|4531.1|4530.5|4528.35|4527.75|1446
1634774700000|2021-10-21 00:05:00|4530.35|4529.75|4530.72|4530.12|4531.1|4530.5|4530.1|4529.5|378
1634775000000|2021-10-21 00:10:00|4530.85|4530.25|4531.85|4531.25|4531.85|4531.25|4530.6|4530|498
1634775300000|2021-10-21 00:15:00|4531.6|4531|4529.35|4528.75|4531.85|4531.25|4528.35|4527.75|1312
1634775600000|2021-10-21 00:20:00|4529.1|4528.5|4529.85|4529.25|4530.1|4529.5|4528.35|4527.75|487
1634775900000|2021-10-21 00:25:00|4529.6|4529|4529.1|4528.5|4530.1|4529.5|4528.85|4528.25|356
1634776200000|2021-10-21 00:30:00|4529.35|4528.75|4529.1|4528.5|4529.6|4529|4528.35|4527.75|755
1634776500000|2021-10-21 00:35:00|4529.35|4528.75|4531.35|4530.75|4531.6|4531|4529.1|4528.5|615
1634776800000|2021-10-21 00:40:00|4531.1|4530.5|4530.85|4530.25|4531.1|4530.5|4530.35|4529.75|413
1634777100000|2021-10-21 00:45:00|4530.72|4530.12|4531.1|4530.5|4531.35|4530.75|4530.35|4529.75|303
1634777400000|2021-10-21 00:50:00|4530.85|4530.25|4529.6|4529|4530.97|4530.37|4529.6|4529|343
1634777700000|2021-10-21 00:55:00|4529.72|4529.12|4530.35|4529.75|4530.6|4530|4529.35|4528.75|265
1634778000000|2021-10-21 01:00:00|4530.1|4529.5|4529.1|4528.5|4530.1|4529.5|4528.85|4528.25|475
1634778300000|2021-10-21 01:05:00|4529.35|4528.75|4528.97|4528.37|4529.6|4529|4528.35|4527.75|675
1634778600000|2021-10-21 01:10:00|4528.85|4528.25|4529.72|4529.12|4530.1|4529.5|4528.6|4528|443
1634778900000|2021-10-21 01:15:00|4529.85|4529.25|4530.35|4529.75|4531.1|4530.5|4529.35|4528.75|525
1634779200000|2021-10-21 01:20:00|4530.47|4529.87|4530.35|4529.75|4531.47|4530.87|4530.1|4529.5|386
1634779500000|2021-10-21 01:25:00|4530.47|4529.87|4528.85|4528.25|4530.47|4529.87|4528.6|4528|430
1634779800000|2021-10-21 01:30:00|4528.97|4528.37|4530.35|4529.75|4530.35|4529.75|4528.6|4528|446
1634780100000|2021-10-21 01:35:00|4530.47|4529.87|4534.35|4533.75|4534.85|4534.25|4530.47|4529.87|1512
1634780400000|2021-10-21 01:40:00|4534.6|4534|4533.85|4533.25|4535.1|4534.5|4533.85|4533.25|656
1634780700000|2021-10-21 01:45:00|4534.1|4533.5|4535.1|4534.5|4535.1|4534.5|4533.85|4533.25|429
1634781000000|2021-10-21 01:50:00|4535.35|4534.75|4535.6|4535|4536.1|4535.5|4534.72|4534.12|828
1634781300000|2021-10-21 01:55:00|4535.85|4535.25|4535.35|4534.75|4536.1|4535.5|4534.85|4534.25|366
1634781600000|2021-10-21 02:00:00|4535.22|4534.62|4535.1|4534.5|4535.6|4535|4535.1|4534.5|254
1634781900000|2021-10-21 02:05:00|4535.22|4534.62|4535.47|4534.87|4535.6|4535|4535.1|4534.5|184
1634782200000|2021-10-21 02:10:00|4535.6|4535|4535.35|4534.75|4535.85|4535.25|4534.85|4534.25|286
1634782500000|2021-10-21 02:15:00|4535.47|4534.87|4534.85|4534.25|4535.85|4535.25|4534.85|4534.25|176
1634782800000|2021-10-21 02:20:00|4535.1|4534.5|4535.6|4535|4535.6|4535|4534.6|4534|284
1634783100000|2021-10-21 02:25:00|4535.35|4534.75|4536.35|4535.75|4536.35|4535.75|4535.35|4534.75|366
1634783400000|2021-10-21 02:30:00|4536.1|4535.5|4535.6|4535|4536.85|4536.25|4535.6|4535|487
1634783700000|2021-10-21 02:35:00|4535.47|4534.87|4536.35|4535.75|4536.35|4535.75|4535.35|4534.75|280
1634784000000|2021-10-21 02:40:00|4536.1|4535.5|4535.35|4534.75|4536.1|4535.5|4535.35|4534.75|179
1634784300000|2021-10-21 02:45:00|4535.6|4535|4535.35|4534.75|4536.1|4535.5|4535.1|4534.5|238
1634784600000|2021-10-21 02:50:00|4535.1|4534.5|4535.1|4534.5|4535.6|4535|4534.6|4534|359
1634784900000|2021-10-21 02:55:00|4534.85|4534.25|4535.35|4534.75|4535.6|4535|4534.85|4534.25|228
1634785200000|2021-10-21 03:00:00|4535.22|4534.62|4535.1|4534.5|4535.6|4535|4534.85|4534.25|170
1634785500000|2021-10-21 03:05:00|4534.85|4534.25|4534.85|4534.25|4535.1|4534.5|4534.6|4534|159
1634785800000|2021-10-21 03:10:00|4534.6|4534|4534.85|4534.25|4534.85|4534.25|4534.6|4534|181
1634786100000|2021-10-21 03:15:00|4535.1|4534.5|4533.35|4532.75|4535.1|4534.5|4533.35|4532.75|284
1634786400000|2021-10-21 03:20:00|4533.1|4532.5|4533.1|4532.5|4533.85|4533.25|4532.35|4531.75|613
1634786700000|2021-10-21 03:25:00|4532.97|4532.37|4533.1|4532.5|4533.6|4533|4532.85|4532.25|236
1634787000000|2021-10-21 03:30:00|4532.97|4532.37|4532.35|4531.75|4533.35|4532.75|4532.35|4531.75|187
1634787300000|2021-10-21 03:35:00|4532.6|4532|4533.1|4532.5|4533.35|4532.75|4532.35|4531.75|172
1634787600000|2021-10-21 03:40:00|4533.35|4532.75|4532.85|4532.25|4533.35|4532.75|4532.85|4532.25|160
1634787900000|2021-10-21 03:45:00|4532.97|4532.37|4532.6|4532|4533.35|4532.75|4532.6|4532|286
1634788200000|2021-10-21 03:50:00|4532.35|4531.75|4532.6|4532|4532.6|4532|4532.35|4531.75|200
1634788500000|2021-10-21 03:55:00|4532.35|4531.75|4530.6|4530|4532.6|4532|4530.6|4530|752
1634788800000|2021-10-21 04:00:00|4530.85|4530.25|4531.1|4530.5|4531.6|4531|4530.6|4530|739
1634789100000|2021-10-21 04:05:00|4530.85|4530.25|4530.6|4530|4530.85|4530.25|4530.35|4529.75|548
1634789400000|2021-10-21 04:10:00|4530.72|4530.12|4528.85|4528.25|4530.72|4530.12|4528.6|4528|986
1634789700000|2021-10-21 04:15:00|4528.6|4528|4526.6|4526|4528.6|4528|4525.85|4525.25|1980
1634790000000|2021-10-21 04:20:00|4526.35|4525.75|4527.47|4526.87|4527.97|4527.37|4526.35|4525.75|902
1634790300000|2021-10-21 04:25:00|4527.6|4527|4526.35|4525.75|4527.6|4527|4525.85|4525.25|814
1634790600000|2021-10-21 04:30:00|4526.22|4525.62|4525.85|4525.25|4526.6|4526|4525.35|4524.75|708
1634790900000|2021-10-21 04:35:00|4525.6|4525|4526.6|4526|4526.85|4526.25|4525.35|4524.75|780
1634791200000|2021-10-21 04:40:00|4526.35|4525.75|4527.35|4526.75|4527.6|4527|4526.35|4525.75|373
1634791500000|2021-10-21 04:45:00|4527.22|4526.62|4526.97|4526.37|4527.35|4526.75|4526.6|4526|409
1634791800000|2021-10-21 04:50:00|4527.1|4526.5|4527.1|4526.5|4527.85|4527.25|4526.85|4526.25|310
1634792100000|2021-10-21 04:55:00|4527.22|4526.62|4527.85|4527.25|4527.85|4527.25|4526.6|4526|421
1634792400000|2021-10-21 05:00:00|4527.6|4527|4526.35|4525.75|4527.72|4527.12|4525.85|4525.25|974
1634792700000|2021-10-21 05:05:00|4526.6|4526|4526.1|4525.5|4527.1|4526.5|4525.97|4525.37|421
1634793000000|2021-10-21 05:10:00|4526.22|4525.62|4525.6|4525|4526.6|4526|4525.6|4525|432
1634793300000|2021-10-21 05:15:00|4525.35|4524.75|4524.85|4524.25|4525.35|4524.75|4522.85|4522.25|1851
1634793600000|2021-10-21 05:20:00|4524.97|4524.37|4524.1|4523.5|4524.97|4524.37|4523.85|4523.25|479
1634793900000|2021-10-21 05:25:00|4524.35|4523.75|4525.1|4524.5|4525.1|4524.5|4523.6|4523|682
1634794200000|2021-10-21 05:30:00|4524.85|4524.25|4525.22|4524.62|4525.6|4525|4524.35|4523.75|500
1634794500000|2021-10-21 05:35:00|4525.35|4524.75|4524.6|4524|4525.6|4525|4524.35|4523.75|730
1634794800000|2021-10-21 05:40:00|4524.85|4524.25|4523.35|4522.75|4524.85|4524.25|4523.1|4522.5|600
1634795100000|2021-10-21 05:45:00|4523.1|4522.5|4522.85|4522.25|4523.85|4523.25|4522.35|4521.75|686
1634795400000|2021-10-21 05:50:00|4522.72|4522.12|4524.35|4523.75|4524.6|4524|4521.85|4521.25|591
1634795700000|2021-10-21 05:55:00|4524.1|4523.5|4524.85|4524.25|4525.1|4524.5|4524.1|4523.5|772
1634796000000|2021-10-21 06:00:00|4524.6|4524|4526.85|4526.25|4528.1|4527.5|4524.35|4523.75|1539
1634796300000|2021-10-21 06:05:00|4527.1|4526.5|4527.1|4526.5|4527.85|4527.25|4526.6|4526|613
1634796600000|2021-10-21 06:10:00|4527.35|4526.75|4526.85|4526.25|4527.85|4527.25|4525.6|4525|732
1634796900000|2021-10-21 06:15:00|4527.1|4526.5|4526.6|4526|4527.6|4527|4525.97|4525.37|368
1634797200000|2021-10-21 06:20:00|4526.72|4526.12|4526.35|4525.75|4527.1|4526.5|4526.1|4525.5|274
1634797500000|2021-10-21 06:25:00|4526.6|4526|4526.6|4526|4526.6|4526|4525.85|4525.25|395
1634797800000|2021-10-21 06:30:00|4526.35|4525.75|4525.35|4524.75|4526.35|4525.75|4524.1|4523.5|910
1634798100000|2021-10-21 06:35:00|4525.6|4525|4525.47|4524.87|4526.1|4525.5|4525.1|4524.5|496
1634798400000|2021-10-21 06:40:00|4525.6|4525|4524.1|4523.5|4526.1|4525.5|4524.1|4523.5|528
1634798700000|2021-10-21 06:45:00|4524.22|4523.62|4523.6|4523|4524.47|4523.87|4523.6|4523|421
1634799000000|2021-10-21 06:50:00|4523.72|4523.12|4521.6|4521|4524.1|4523.5|4521.6|4521|1343
1634799300000|2021-10-21 06:55:00|4521.35|4520.75|4522.1|4521.5|4522.6|4522|4520.6|4520|1573
1634799600000|2021-10-21 07:00:00|4522.35|4521.75|4522.35|4521.75|4522.6|4522|4519.6|4519|4489
1634799900000|2021-10-21 07:05:00|4522.1|4521.5|4524.35|4523.75|4524.47|4523.87|4520.85|4520.25|2788
1634800200000|2021-10-21 07:10:00|4524.22|4523.62|4523.35|4522.75|4526.35|4525.75|4522.6|4522|2888
1634800500000|2021-10-21 07:15:00|4523.6|4523|4523.35|4522.75|4524.1|4523.5|4522.85|4522.25|1479
1634800800000|2021-10-21 07:20:00|4523.22|4522.62|4525.35|4524.75|4526.35|4525.75|4523.22|4522.62|1718
1634801100000|2021-10-21 07:25:00|4525.85|4525.25|4527.47|4526.87|4528.35|4527.75|4524.97|4524.37|1993
1634801400000|2021-10-21 07:30:00|4527.35|4526.75|4529.1|4528.5|4529.1|4528.5|4526.85|4526.25|1354
1634801700000|2021-10-21 07:35:00|4528.85|4528.25|4527.35|4526.75|4529.1|4528.5|4527.1|4526.5|1279
1634802000000|2021-10-21 07:40:00|4527.6|4527|4527.6|4527|4528.1|4527.5|4526.6|4526|619
1634802300000|2021-10-21 07:45:00|4527.72|4527.12|4527.35|4526.75|4528.1|4527.5|4526.72|4526.12|819
1634802600000|2021-10-21 07:50:00|4527.1|4526.5|4527.47|4526.87|4528.35|4527.75|4527.1|4526.5|613
1634802900000|2021-10-21 07:55:00|4527.6|4527|4527.35|4526.75|4529.1|4528.5|4527.35|4526.75|896
1634803200000|2021-10-21 08:00:00|4527.6|4527|4524.85|4524.25|4527.85|4527.25|4524.6|4524|1122
1634803500000|2021-10-21 08:05:00|4525.1|4524.5|4523.35|4522.75|4525.6|4525|4523.1|4522.5|1806
1634803800000|2021-10-21 08:10:00|4523.1|4522.5|4525.1|4524.5|4526.1|4525.5|4523.1|4522.5|1330
1634804100000|2021-10-21 08:15:00|4525.22|4524.62|4525.6|4525|4526.6|4526|4525.1|4524.5|765
1634804400000|2021-10-21 08:20:00|4525.85|4525.25|4524.1|4523.5|4525.85|4525.25|4523.85|4523.25|744
1634804700000|2021-10-21 08:25:00|4523.85|4523.25|4523.35|4522.75|4524.35|4523.75|4523.35|4522.75|1451
1634805000000|2021-10-21 08:30:00|4523.47|4522.87|4524.6|4524|4524.6|4524|4523.35|4522.75|506
1634805300000|2021-10-21 08:35:00|4524.85|4524.25|4525.35|4524.75|4525.35|4524.75|4523.6|4523|621
1634805600000|2021-10-21 08:40:00|4525.1|4524.5|4525.1|4524.5|4525.6|4525|4524.85|4524.25|344
1634805900000|2021-10-21 08:45:00|4525.22|4524.62|4523.85|4523.25|4525.35|4524.75|4523.6|4523|515
1634806200000|2021-10-21 08:50:00|4524.1|4523.5|4525.35|4524.75|4525.85|4525.25|4524.1|4523.5|545
1634806500000|2021-10-21 08:55:00|4525.47|4524.87|4524.6|4524|4525.85|4525.25|4524.35|4523.75|456
1634806800000|2021-10-21 09:00:00|4524.85|4524.25|4526.1|4525.5|4526.1|4525.5|4524.6|4524|494
1634807100000|2021-10-21 09:05:00|4526.22|4525.62|4524.6|4524|4526.6|4526|4524.6|4524|895
1634807400000|2021-10-21 09:10:00|4524.85|4524.25|4524.85|4524.25|4526.1|4525.5|4524.6|4524|978
1634807700000|2021-10-21 09:15:00|4525.1|4524.5|4524.6|4524|4526.1|4525.5|4524.35|4523.75|623
1634808000000|2021-10-21 09:20:00|4524.47|4523.87|4525.1|4524.5|4525.35|4524.75|4524.35|4523.75|384
1634808300000|2021-10-21 09:25:00|4525.22|4524.62|4525.85|4525.25|4525.85|4525.25|4524.6|4524|328
1634808600000|2021-10-21 09:30:00|4525.6|4525|4526.1|4525.5|4526.1|4525.5|4525.1|4524.5|419
1634808900000|2021-10-21 09:35:00|4526.35|4525.75|4526.6|4526|4526.85|4526.25|4525.72|4525.12|619
1634809200000|2021-10-21 09:40:00|4526.85|4526.25|4526.85|4526.25|4527.35|4526.75|4526.6|4526|563
1634809500000|2021-10-21 09:45:00|4527.1|4526.5|4526.85|4526.25|4527.35|4526.75|4526.6|4526|564
1634809800000|2021-10-21 09:50:00|4527.1|4526.5|4527.35|4526.75|4528.1|4527.5|4526.85|4526.25|1223
1634810100000|2021-10-21 09:55:00|4527.1|4526.5|4528.1|4527.5|4528.1|4527.5|4527.1|4526.5|627
1634810400000|2021-10-21 10:00:00|4527.85|4527.25|4528.6|4528|4528.85|4528.25|4527.6|4527|667
1634810700000|2021-10-21 10:05:00|4528.35|4527.75|4527.1|4526.5|4528.6|4528|4526.6|4526|745
1634811000000|2021-10-21 10:10:00|4527.35|4526.75|4526.85|4526.25|4527.35|4526.75|4525.85|4525.25|468
1634811300000|2021-10-21 10:15:00|4526.6|4526|4526.85|4526.25|4527.35|4526.75|4526.35|4525.75|390
1634811600000|2021-10-21 10:20:00|4527.1|4526.5|4525.35|4524.75|4527.35|4526.75|4525.35|4524.75|804
1634811900000|2021-10-21 10:25:00|4525.6|4525|4524.6|4524|4526.1|4525.5|4524.35|4523.75|1031
1634812200000|2021-10-21 10:30:00|4524.47|4523.87|4525.6|4525|4525.85|4525.25|4524.47|4523.87|637
1634812500000|2021-10-21 10:35:00|4525.72|4525.12|4526.85|4526.25|4527.1|4526.5|4525.35|4524.75|438
1634812800000|2021-10-21 10:40:00|4526.97|4526.37|4526.1|4525.5|4527.1|4526.5|4526.1|4525.5|243
1634813100000|2021-10-21 10:45:00|4526.35|4525.75|4525.85|4525.25|4526.85|4526.25|4525.6|4525|600
1634813400000|2021-10-21 10:50:00|4525.6|4525|4524.1|4523.5|4525.6|4525|4523.72|4523.12|1533
1634813700000|2021-10-21 10:55:00|4524.22|4523.62|4524.35|4523.75|4524.35|4523.75|4523.6|4523|1295
1634814000000|2021-10-21 11:00:00|4524.6|4524|4524.6|4524|4525.1|4524.5|4524.35|4523.75|1338
1634814300000|2021-10-21 11:05:00|4524.35|4523.75|4525.35|4524.75|4525.85|4525.25|4524.35|4523.75|1276
1634814600000|2021-10-21 11:10:00|4525.1|4524.5|4525.35|4524.75|4525.6|4525|4524.6|4524|1046
1634814900000|2021-10-21 11:15:00|4525.1|4524.5|4526.35|4525.75|4526.6|4526|4525.1|4524.5|1606
1634815200000|2021-10-21 11:20:00|4526.6|4526|4526.6|4526|4527.35|4526.75|4526.35|4525.75|989
1634815500000|2021-10-21 11:25:00|4526.35|4525.75|4525.35|4524.75|4526.35|4525.75|4524.6|4524|784
1634815800000|2021-10-21 11:30:00|4525.1|4524.5|4525.6|4525|4526.1|4525.5|4524.85|4524.25|675
1634816100000|2021-10-21 11:35:00|4525.35|4524.75|4525.6|4525|4526.1|4525.5|4525.35|4524.75|461
1634816400000|2021-10-21 11:40:00|4526.1|4525.5|4524.85|4524.25|4526.35|4525.75|4524.85|4524.25|933
1634816700000|2021-10-21 11:45:00|4524.6|4524|4524.85|4524.25|4525.35|4524.75|4524.6|4524|1300
1634817000000|2021-10-21 11:50:00|4525.1|4524.5|4524.6|4524|4525.35|4524.75|4524.1|4523.5|1501
1634817300000|2021-10-21 11:55:00|4524.35|4523.75|4523.35|4522.75|4524.35|4523.75|4522.6|4522|1857
1634817600000|2021-10-21 12:00:00|4523.6|4523|4523.85|4523.25|4523.85|4523.25|4523.1|4522.5|1777
1634817900000|2021-10-21 12:05:00|4524.1|4523.5|4524.85|4524.25|4525.35|4524.75|4523.85|4523.25|1476
1634818200000|2021-10-21 12:10:00|4524.6|4524|4524.6|4524|4525.1|4524.5|4524.1|4523.5|1190
1634818500000|2021-10-21 12:15:00|4524.85|4524.25|4523.85|4523.25|4524.85|4524.25|4523.1|4522.5|1678
1634818800000|2021-10-21 12:20:00|4523.6|4523|4524.85|4524.25|4525.35|4524.75|4523.6|4523|1226
1634819100000|2021-10-21 12:25:00|4525.1|4524.5|4524.35|4523.75|4525.1|4524.5|4524.1|4523.5|784
1634819400000|2021-10-21 12:30:00|4524.6|4524|4528.1|4527.5|4528.1|4527.5|4524.47|4523.87|3342
1634819700000|2021-10-21 12:35:00|4527.85|4527.25|4529.1|4528.5|4529.85|4529.25|4527.35|4526.75|2914
1634820000000|2021-10-21 12:40:00|4528.85|4528.25|4531.1|4530.5|4531.1|4530.5|4528.1|4527.5|2387
1634820300000|2021-10-21 12:45:00|4531.35|4530.75|4529.85|4529.25|4531.35|4530.75|4529.6|4529|2376
1634820600000|2021-10-21 12:50:00|4529.6|4529|4527.85|4527.25|4530.6|4530|4527.85|4527.25|2816
1634820900000|2021-10-21 12:55:00|4527.6|4527|4527.35|4526.75|4528.35|4527.75|4527.35|4526.75|1927
1634821200000|2021-10-21 13:00:00|4527.1|4526.5|4527.85|4527.25|4528.1|4527.5|4525.85|4525.25|2717
1634821500000|2021-10-21 13:05:00|4528.1|4527.5|4527.6|4527|4528.6|4528|4527.35|4526.75|1951
1634821800000|2021-10-21 13:10:00|4527.85|4527.25|4529.35|4528.75|4529.6|4529|4527.85|4527.25|3330
1634822100000|2021-10-21 13:15:00|4529.6|4529|4528.35|4527.75|4529.85|4529.25|4528.35|4527.75|1929
1634822400000|2021-10-21 13:20:00|4528.6|4528|4530.6|4530|4530.6|4530|4528.6|4528|1803
1634822700000|2021-10-21 13:25:00|4530.85|4530.25|4531.35|4530.75|4532.85|4532.25|4530.85|4530.25|5515
1634823000000|2021-10-21 13:30:00|4531.25|4530.85|4530|4529.6|4533|4532.6|4527.75|4527.35|27401
1634823300000|2021-10-21 13:35:00|4530.25|4529.85|4528.5|4528.1|4530.75|4530.35|4527|4526.6|17319
1634823600000|2021-10-21 13:40:00|4528.25|4527.85|4529.75|4529.35|4530.25|4529.85|4527.25|4526.85|13750
1634823900000|2021-10-21 13:45:00|4530.25|4529.85|4532.25|4531.85|4532.75|4532.35|4529.75|4529.35|13584
1634824200000|2021-10-21 13:50:00|4532|4531.6|4533.75|4533.35|4535.75|4535.35|4532|4531.6|14139
1634824500000|2021-10-21 13:55:00|4533.5|4533.1|4533.75|4533.35|4534.25|4533.85|4532|4531.6|9080
1634824800000|2021-10-21 14:00:00|4533.5|4533.1|4534.25|4533.85|4534.75|4534.35|4531.75|4531.35|14791
1634825100000|2021-10-21 14:05:00|4534.5|4534.1|4536.25|4535.85|4536.5|4536.1|4533|4532.6|9075
1634825400000|2021-10-21 14:10:00|4536.5|4536.1|4535.25|4534.85|4536.5|4536.1|4533.5|4533.1|8306
1634825700000|2021-10-21 14:15:00|4535.5|4535.1|4536|4535.6|4536.75|4536.35|4534|4533.6|7108
1634826000000|2021-10-21 14:20:00|4535.75|4535.35|4535.5|4535.1|4536.5|4536.1|4534.5|4534.1|8634
1634826300000|2021-10-21 14:25:00|4535.75|4535.35|4538.5|4538.1|4538.5|4538.1|4534.75|4534.35|10787
1634826600000|2021-10-21 14:30:00|4538.25|4537.85|4539|4538.6|4539.25|4538.85|4537|4536.6|9936
1634826900000|2021-10-21 14:35:00|4539.25|4538.85|4538.25|4537.85|4539.5|4539.1|4537.25|4536.85|7017
1634827200000|2021-10-21 14:40:00|4538.5|4538.1|4539|4538.6|4539.25|4538.85|4537.5|4537.1|6352
1634827500000|2021-10-21 14:45:00|4539.25|4538.85|4541.5|4541.1|4542.5|4542.1|4539|4538.6|13002
1634827800000|2021-10-21 14:50:00|4541.75|4541.35|4538.5|4538.1|4541.75|4541.35|4538.25|4537.85|7140
1634828100000|2021-10-21 14:55:00|4538.75|4538.35|4537|4536.6|4540.25|4539.85|4537|4536.6|11423
1634828400000|2021-10-21 15:00:00|4537.5|4537.1|4537.25|4536.85|4539.5|4539.1|4537.25|4536.85|10325
1634828700000|2021-10-21 15:05:00|4537.5|4537.1|4534.75|4534.35|4537.75|4537.35|4534.5|4534.1|14717
1634829000000|2021-10-21 15:10:00|4534.5|4534.1|4535.02|4534.62|4535.75|4535.35|4533.29|4532.89|12272
1634829300000|2021-10-21 15:15:00|4534.77|4534.37|4532.52|4532.12|4535.27|4534.87|4531.77|4531.37|10692
1634829600000|2021-10-21 15:20:00|4532.77|4532.37|4533.52|4533.12|4534.02|4533.62|4531.02|4530.62|11397
1634829900000|2021-10-21 15:25:00|4533.77|4533.37|4528.02|4527.62|4534.27|4533.87|4527.52|4527.12|16028
1634830200000|2021-10-21 15:30:00|4527.52|4527.12|4528.27|4527.87|4530.27|4529.87|4527.27|4526.87|14509
1634830500000|2021-10-21 15:35:00|4528.02|4527.62|4531.02|4530.62|4531.02|4530.62|4527.77|4527.37|9538
1634830800000|2021-10-21 15:40:00|4530.77|4530.37|4531.02|4530.62|4531.02|4530.62|4529.02|4528.62|9941
1634831100000|2021-10-21 15:45:00|4531.14|4530.74|4532.52|4532.12|4532.77|4532.37|4530.77|4530.37|8567
1634831400000|2021-10-21 15:50:00|4532.77|4532.37|4532.02|4531.62|4533.52|4533.12|4531.02|4530.62|8890
1634831700000|2021-10-21 15:55:00|4532.27|4531.87|4533.02|4532.62|4533.52|4533.12|4532.27|4531.87|7400
1634832000000|2021-10-21 16:00:00|4533.27|4532.87|4534.77|4534.37|4535.27|4534.87|4533.27|4532.87|10342
1634832300000|2021-10-21 16:05:00|4535.02|4534.62|4532.27|4531.87|4535.27|4534.87|4531.27|4530.87|10915
1634832600000|2021-10-21 16:10:00|4532.52|4532.12|4535.02|4534.62|4535.02|4534.62|4531.77|4531.37|6463
1634832900000|2021-10-21 16:15:00|4535.27|4534.87|4534.27|4533.87|4535.27|4534.87|4533.52|4533.12|5244
1634833200000|2021-10-21 16:20:00|4534.39|4533.99|4535.27|4534.87|4536.27|4535.87|4534.02|4533.62|6105
1634833500000|2021-10-21 16:25:00|4535.52|4535.12|4535.52|4535.12|4535.77|4535.37|4534.52|4534.12|4435
1634833800000|2021-10-21 16:30:00|4535.27|4534.87|4534.02|4533.62|4535.64|4535.24|4534.02|4533.62|4931
1634834100000|2021-10-21 16:35:00|4533.77|4533.37|4534.02|4533.62|4534.27|4533.87|4532.77|4532.37|5149
1634834400000|2021-10-21 16:40:00|4534.27|4533.87|4534.27|4533.87|4534.77|4534.37|4533.77|4533.37|3903
1634834700000|2021-10-21 16:45:00|4534.52|4534.12|4533.02|4532.62|4534.77|4534.37|4533.02|4532.62|4210
1634835000000|2021-10-21 16:50:00|4533.27|4532.87|4534.52|4534.12|4534.52|4534.12|4532.77|4532.37|5916
1634835300000|2021-10-21 16:55:00|4534.27|4533.87|4534.77|4534.37|4536.02|4535.62|4533.77|4533.37|5901
1634835600000|2021-10-21 17:00:00|4534.52|4534.12|4535.27|4534.87|4536.02|4535.62|4534.27|4533.87|3570
1634835900000|2021-10-21 17:05:00|4535.52|4535.12|4535.52|4535.12|4536.27|4535.87|4535.02|4534.62|4171
1634836200000|2021-10-21 17:10:00|4535.27|4534.87|4534.52|4534.12|4535.77|4535.37|4534.02|4533.62|4977
1634836500000|2021-10-21 17:15:00|4534.77|4534.37|4534.27|4533.87|4535.02|4534.62|4533.77|4533.37|4387
1634836800000|2021-10-21 17:20:00|4534.52|4534.12|4535.77|4535.37|4535.77|4535.37|4534.27|4533.87|2759
1634837100000|2021-10-21 17:25:00|4535.89|4535.49|4536.52|4536.12|4537.27|4536.87|4535.52|4535.12|4615
1634837400000|2021-10-21 17:30:00|4536.77|4536.37|4537.27|4536.87|4537.27|4536.87|4536.27|4535.87|3904
1634837700000|2021-10-21 17:35:00|4537.02|4536.62|4537.27|4536.87|4537.27|4536.87|4536.77|4536.37|3030
1634838000000|2021-10-21 17:40:00|4537.02|4536.62|4536.27|4535.87|4537.52|4537.12|4536.27|4535.87|4675
1634838300000|2021-10-21 17:45:00|4536.52|4536.12|4535.35|4534.95|4536.6|4536.2|4534.85|4534.45|5029
1634838600000|2021-10-21 17:50:00|4535.1|4534.7|4531.6|4531.2|4535.1|4534.7|4531.35|4530.95|7889
1634838900000|2021-10-21 17:55:00|4531.85|4531.45|4532.85|4532.45|4533.6|4533.2|4531.6|4531.2|6080
1634839200000|2021-10-21 18:00:00|4533.1|4532.7|4534.1|4533.7|4535.1|4534.7|4532.6|4532.2|8858
1634839500000|2021-10-21 18:05:00|4534.35|4533.95|4534.35|4533.95|4535.35|4534.95|4534.35|4533.95|3839
1634839800000|2021-10-21 18:10:00|4534.1|4533.7|4533.35|4532.95|4534.1|4533.7|4533.1|4532.7|3740
1634840100000|2021-10-21 18:15:00|4533.6|4533.2|4536.6|4536.2|4537.1|4536.7|4533.6|4533.2|6251
1634840400000|2021-10-21 18:20:00|4536.35|4535.95|4536.35|4535.95|4536.85|4536.45|4535.1|4534.7|3990
1634840700000|2021-10-21 18:25:00|4536.6|4536.2|4537.35|4536.95|4537.85|4537.45|4536.35|4535.95|7199
1634841000000|2021-10-21 18:30:00|4537.6|4537.2|4537.35|4536.95|4537.85|4537.45|4537.1|4536.7|4767
1634841300000|2021-10-21 18:35:00|4537.1|4536.7|4536.6|4536.2|4537.6|4537.2|4536.1|4535.7|4974
1634841600000|2021-10-21 18:40:00|4536.35|4535.95|4536.85|4536.45|4536.85|4536.45|4535.85|4535.45|2602
1634841900000|2021-10-21 18:45:00|4536.6|4536.2|4537.6|4537.2|4537.85|4537.45|4536.1|4535.7|4560
1634842200000|2021-10-21 18:50:00|4537.35|4536.95|4537.6|4537.2|4537.85|4537.45|4537.35|4536.95|3610
1634842500000|2021-10-21 18:55:00|4537.85|4537.45|4538.35|4537.95|4538.35|4537.95|4537.6|4537.2|5137
1634842800000|2021-10-21 19:00:00|4538.6|4538.2|4540.6|4540.2|4541.1|4540.7|4538.6|4538.2|13270
1634843100000|2021-10-21 19:05:00|4540.85|4540.45|4541.1|4540.7|4542.6|4542.2|4540.6|4540.2|10140
1634843400000|2021-10-21 19:10:00|4541.35|4540.95|4541.47|4541.07|4542.1|4541.7|4541.1|4540.7|5162
1634843700000|2021-10-21 19:15:00|4541.6|4541.2|4543.1|4542.7|4544.85|4544.45|4541.1|4540.7|9709
1634844000000|2021-10-21 19:20:00|4543.14|4542.74|4545.64|4545.24|4545.89|4545.49|4542.89|4542.49|9800
1634844300000|2021-10-21 19:25:00|4545.76|4545.36|4545.89|4545.49|4546.39|4545.99|4544.89|4544.49|8269
1634844600000|2021-10-21 19:30:00|4546.14|4545.74|4544.64|4544.24|4546.64|4546.24|4544.14|4543.74|10933
1634844900000|2021-10-21 19:35:00|4544.89|4544.49|4544.14|4543.74|4545.89|4545.49|4544.14|4543.74|7008
1634845200000|2021-10-21 19:40:00|4544.39|4543.99|4545.39|4544.99|4545.39|4544.99|4543.14|4542.74|7320
1634845500000|2021-10-21 19:45:00|4545.14|4544.74|4544.89|4544.49|4545.14|4544.74|4544.14|4543.74|6779
1634845800000|2021-10-21 19:50:00|4544.39|4543.99|4546.89|4546.49|4546.89|4546.49|4543.64|4543.24|16326
1634846100000|2021-10-21 19:55:00|4546.64|4546.24|4549.89|4549.49|4552.14|4551.74|4546.14|4545.74|55461
1634846400000|2021-10-21 20:00:00|4549.82|4549.42|4548.92|4548.32|4551.42|4550.82|4548.42|4547.82|22771
1634846700000|2021-10-21 20:05:00|4549.17|4548.57|4551.42|4550.82|4551.42|4550.82|4548.92|4548.32|5876
1634847000000|2021-10-21 20:10:00|4550.92|4550.32|4548.67|4548.07|4551.17|4550.57|4548.67|4548.07|11616
1634847300000|2021-10-21 20:15:00|4548.42|4547.82|4544.42|4543.82|4548.42|4547.82|4543.92|4543.32|6530
1634847600000|2021-10-21 20:20:00|4544.67|4544.07|4542.42|4541.82|4545.17|4544.57|4542.17|4541.57|3372
1634847900000|2021-10-21 20:25:00|4542.29|4541.69|4541.67|4541.07|4542.67|4542.07|4540.67|4540.07|2729
1634848200000|2021-10-21 20:30:00|4541.42|4540.82|4541.42|4540.82|4542.17|4541.57|4539.17|4538.57|2499
1634848500000|2021-10-21 20:35:00|4541.17|4540.57|4539.92|4539.32|4541.67|4541.07|4539.67|4539.07|1873
1634848800000|2021-10-21 20:40:00|4539.79|4539.19|4539.54|4538.94|4540.17|4539.57|4538.17|4537.57|2067
1634849100000|2021-10-21 20:45:00|4539.67|4539.07|4541.17|4540.57|4542.42|4541.82|4539.42|4538.82|1339
1634849400000|2021-10-21 20:50:00|4540.92|4540.32|4542.67|4542.07|4542.92|4542.32|4540.67|4540.07|1157
1634849700000|2021-10-21 20:55:00|4542.92|4542.32|4541.54|4540.04|4542.92|4542.32|4540.29|4539.69|1254
1634850000000|2021-10-21 21:00:00|4541.4|4539.9|4542.78|4541.28|4543.15|4541.65|4541.4|4539.9|0
1634850300000|2021-10-21 21:05:00|4542.75|4541.25|4543|4541.5|4543.04|4541.54|4542.64|4541.14|0
1634850600000|2021-10-21 21:10:00|4542.86|4541.36|4541.73|4540.23|4542.86|4541.36|4541.73|4540.23|0
1634850900000|2021-10-21 21:15:00|4541.62|4540.12|4541.98|4540.48|4542.42|4540.92|4541.29|4539.79|0
1634851200000|2021-10-21 21:20:00|4542.16|4540.66|4541.8|4540.3|4542.71|4541.21|4541.8|4540.3|0
1634851500000|2021-10-21 21:25:00|4542.02|4540.52|4542.02|4540.52|4542.02|4540.52|4541.54|4540.04|0
1634851800000|2021-10-21 21:30:00|4541.94|4540.44|4541.76|4540.26|4541.98|4540.48|4541.51|4540.01|0
1634852100000|2021-10-21 21:35:00|4541.73|4540.23|4541.51|4540.01|4541.73|4540.23|4541.47|4539.97|0
1634852400000|2021-10-21 21:40:00|4541.58|4540.08|4541.54|4540.04|4541.76|4540.26|4541.11|4539.61|0
1634852700000|2021-10-21 21:45:00|4541.69|4540.19|4541.73|4540.23|4541.76|4540.26|4541.43|4539.93|0
1634853000000|2021-10-21 21:50:00|4541.76|4540.26|4541.98|4540.48|4542.02|4540.52|4541.73|4540.23|0
1634853300000|2021-10-21 21:55:00|4542.13|4540.63|4540.93|4539.43|4542.13|4540.63|4540.78|4539.28|0
1634853600000|2021-10-21 22:00:00|4540.54|4539.94|4538.67|4538.07|4541.04|4540.44|4538.17|4537.57|2404
1634853900000|2021-10-21 22:05:00|4538.42|4537.82|4537.42|4536.82|4538.42|4537.82|4536.42|4535.82|1216
1634854200000|2021-10-21 22:10:00|4537.67|4537.07|4538.42|4537.82|4538.42|4537.82|4537.67|4537.07|372
1634854500000|2021-10-21 22:15:00|4538.92|4538.32|4540.17|4539.57|4540.42|4539.82|4538.92|4538.32|517
1634854800000|2021-10-21 22:20:00|4539.92|4539.32|4539.92|4539.32|4540.67|4540.07|4539.67|4539.07|346
1634855100000|2021-10-21 22:25:00|4539.67|4539.07|4539.17|4538.57|4539.92|4539.32|4538.17|4537.57|778
1634855400000|2021-10-21 22:30:00|4539.29|4538.69|4539.92|4539.32|4540.17|4539.57|4538.92|4538.32|303
1634855700000|2021-10-21 22:35:00|4540.17|4539.57|4539.92|4539.32|4540.67|4540.07|4539.67|4539.07|338
1634856000000|2021-10-21 22:40:00|4540.17|4539.57|4539.67|4539.07|4540.67|4540.07|4539.67|4539.07|175
1634856300000|2021-10-21 22:45:00|4539.92|4539.32|4540.17|4539.57|4540.67|4540.07|4539.67|4539.07|241
1634856600000|2021-10-21 22:50:00|4539.67|4539.07|4540.67|4540.07|4540.67|4540.07|4539.67|4539.07|217
1634856900000|2021-10-21 22:55:00|4540.92|4540.32|4539.42|4538.82|4540.92|4540.32|4539.17|4538.57|408
1634857200000|2021-10-21 23:00:00|4539.29|4538.69|4538.67|4538.07|4539.67|4539.07|4538.54|4537.94|478
1634857500000|2021-10-21 23:05:00|4538.42|4537.82|4539.92|4539.32|4541.17|4540.57|4537.67|4537.07|786
1634857800000|2021-10-21 23:10:00|4540.04|4539.44|4540.92|4540.32|4541.42|4540.82|4539.67|4539.07|509
1634858100000|2021-10-21 23:15:00|4540.79|4540.19|4540.42|4539.82|4540.92|4540.32|4539.92|4539.32|333
1634858400000|2021-10-21 23:20:00|4540.67|4540.07|4539.17|4538.57|4540.67|4540.07|4538.67|4538.07|494
1634858700000|2021-10-21 23:25:00|4539.04|4538.44|4539.04|4538.44|4539.29|4538.69|4538.67|4538.07|256
1634859000000|2021-10-21 23:30:00|4539.17|4538.57|4539.17|4538.57|4539.42|4538.82|4538.67|4538.07|133
1634859300000|2021-10-21 23:35:00|4538.92|4538.32|4539.67|4539.07|4539.67|4539.07|4538.67|4538.07|213
1634859600000|2021-10-21 23:40:00|4539.79|4539.19|4538.29|4537.69|4539.92|4539.32|4538.17|4537.57|344
1634859900000|2021-10-21 23:45:00|4538.42|4537.82|4539.17|4538.57|4539.42|4538.82|4538.17|4537.57|561
1634860200000|2021-10-21 23:50:00|4538.92|4538.32|4538.92|4538.32|4539.42|4538.82|4537.42|4536.82|593
1634860500000|2021-10-21 23:55:00|4538.79|4538.19|4538.92|4538.32|4539.92|4539.32|4538.67|4538.07|397
1634860800000|2021-10-22 00:00:00|4539.17|4538.57|4540.67|4540.07|4542.42|4541.82|4538.67|4538.07|1730
1634861100000|2021-10-22 00:05:00|4540.92|4540.32|4540.67|4540.07|4541.67|4541.07|4540.17|4539.57|473
1634861400000|2021-10-22 00:10:00|4540.42|4539.82|4539.92|4539.32|4540.92|4540.32|4539.67|4539.07|561
1634861700000|2021-10-22 00:15:00|4540.17|4539.57|4541.92|4541.32|4541.92|4541.32|4539.67|4539.07|668
1634862000000|2021-10-22 00:20:00|4541.67|4541.07|4543.17|4542.57|4543.42|4542.82|4541.67|4541.07|1259
1634862300000|2021-10-22 00:25:00|4542.92|4542.32|4545.17|4544.57|4545.17|4544.57|4542.04|4541.44|1305
1634862600000|2021-10-22 00:30:00|4545.42|4544.82|4545.67|4545.07|4547.42|4546.82|4545.42|4544.82|2698
1634862900000|2021-10-22 00:35:00|4545.92|4545.32|4545.67|4545.07|4546.42|4545.82|4545.17|4544.57|634
1634863200000|2021-10-22 00:40:00|4545.42|4544.82|4544.67|4544.07|4545.67|4545.07|4544.42|4543.82|428
1634863500000|2021-10-22 00:45:00|4544.54|4543.94|4542.67|4542.07|4544.67|4544.07|4542.42|4541.82|872
1634863800000|2021-10-22 00:50:00|4542.92|4542.32|4543.67|4543.07|4543.67|4543.07|4542.17|4541.57|596
1634864100000|2021-10-22 00:55:00|4543.54|4542.94|4545.92|4545.32|4545.92|4545.32|4543.42|4542.82|1130
1634864400000|2021-10-22 01:00:00|4545.67|4545.07|4544.67|4544.07|4546.42|4545.82|4544.67|4544.07|1073
1634864700000|2021-10-22 01:05:00|4544.92|4544.32|4546.67|4546.07|4547.17|4546.57|4544.67|4544.07|690
1634865000000|2021-10-22 01:10:00|4546.79|4546.19|4547.17|4546.57|4548.17|4547.57|4546.67|4546.07|1245
1634865300000|2021-10-22 01:15:00|4547.04|4546.44|4547.42|4546.82|4548.17|4547.57|4546.67|4546.07|585
1634865600000|2021-10-22 01:20:00|4547.67|4547.07|4546.92|4546.32|4547.67|4547.07|4546.92|4546.32|512
1634865900000|2021-10-22 01:25:00|4547.17|4546.57|4547.42|4546.82|4547.67|4547.07|4546.92|4546.32|290
1634866200000|2021-10-22 01:30:00|4547.92|4547.32|4547.29|4546.69|4548.42|4547.82|4546.92|4546.32|1358
1634866500000|2021-10-22 01:35:00|4547.42|4546.82|4547.92|4547.32|4548.67|4548.07|4546.92|4546.32|1254
1634866800000|2021-10-22 01:40:00|4547.67|4547.07|4546.67|4546.07|4547.67|4547.07|4545.92|4545.32|655
1634867100000|2021-10-22 01:45:00|4546.92|4546.32|4545.92|4545.32|4546.92|4546.32|4545.42|4544.82|422
1634867400000|2021-10-22 01:50:00|4546.04|4545.44|4546.92|4546.32|4547.17|4546.57|4546.04|4545.44|432
1634867700000|2021-10-22 01:55:00|4547.04|4546.44|4546.42|4545.82|4547.17|4546.57|4545.92|4545.32|464
1634868000000|2021-10-22 02:00:00|4546.17|4545.57|4545.67|4545.07|4546.67|4546.07|4545.67|4545.07|416
1634868300000|2021-10-22 02:05:00|4544.92|4544.32|4545.92|4545.32|4546.17|4545.57|4544.92|4544.32|485
1634868600000|2021-10-22 02:10:00|4546.17|4545.57|4545.67|4545.07|4546.17|4545.57|4545.67|4545.07|610
1634868900000|2021-10-22 02:15:00|4545.42|4544.82|4545.92|4545.32|4545.92|4545.32|4544.42|4543.82|1115
1634869200000|2021-10-22 02:20:00|4546.17|4545.57|4546.17|4545.57|4546.67|4546.07|4545.92|4545.32|960
1634869500000|2021-10-22 02:25:00|4546.04|4545.44|4544.42|4543.82|4546.04|4545.44|4543.67|4543.07|845
1634869800000|2021-10-22 02:30:00|4544.29|4543.69|4544.29|4543.69|4544.67|4544.07|4543.92|4543.32|474
1634870100000|2021-10-22 02:35:00|4544.17|4543.57|4545.92|4545.32|4546.17|4545.57|4544.17|4543.57|514
1634870400000|2021-10-22 02:40:00|4545.67|4545.07|4545.42|4544.82|4545.92|4545.32|4545.17|4544.57|233
1634870700000|2021-10-22 02:45:00|4545.54|4544.94|4544.67|4544.07|4545.67|4545.07|4544.67|4544.07|254
1634871000000|2021-10-22 02:50:00|4544.79|4544.19|4544.92|4544.32|4545.54|4544.94|4544.42|4543.82|279
1634871300000|2021-10-22 02:55:00|4544.67|4544.07|4545.17|4544.57|4545.17|4544.57|4544.67|4544.07|234
1634871600000|2021-10-22 03:00:00|4545.42|4544.82|4544.67|4544.07|4545.67|4545.07|4544.67|4544.07|138
1634871900000|2021-10-22 03:05:00|4544.79|4544.19|4546.67|4546.07|4546.67|4546.07|4544.67|4544.07|378
1634872200000|2021-10-22 03:10:00|4546.42|4545.82|4546.42|4545.82|4546.67|4546.07|4546.17|4545.57|225
1634872500000|2021-10-22 03:15:00|4546.29|4545.69|4547.67|4547.07|4547.67|4547.07|4545.92|4545.32|441
1634872800000|2021-10-22 03:20:00|4547.42|4546.82|4548.17|4547.57|4548.42|4547.82|4547.17|4546.57|708
1634873100000|2021-10-22 03:25:00|4548.04|4547.44|4548.17|4547.57|4548.17|4547.57|4547.67|4547.07|157
1634873400000|2021-10-22 03:30:00|4548.29|4547.69|4547.42|4546.82|4548.67|4548.07|4547.17|4546.57|414
1634873700000|2021-10-22 03:35:00|4547.67|4547.07|4547.42|4546.82|4547.92|4547.32|4547.17|4546.57|178
1634874000000|2021-10-22 03:40:00|4547.29|4546.69|4546.92|4546.32|4547.67|4547.07|4546.92|4546.32|176
1634874300000|2021-10-22 03:45:00|4547.04|4546.44|4547.42|4546.82|4547.42|4546.82|4546.92|4546.32|161
1634874600000|2021-10-22 03:50:00|4547.54|4546.94|4547.42|4546.82|4547.54|4546.94|4547.17|4546.57|122
1634874900000|2021-10-22 03:55:00|4547.67|4547.07|4547.92|4547.32|4547.92|4547.32|4547.42|4546.82|228
1634875200000|2021-10-22 04:00:00|4547.67|4547.07|4547.42|4546.82|4548.42|4547.82|4547.17|4546.57|695
1634875500000|2021-10-22 04:05:00|4547.54|4546.94|4546.92|4546.32|4547.92|4547.32|4545.92|4545.32|926
1634875800000|2021-10-22 04:10:00|4547.04|4546.44|4547.42|4546.82|4547.67|4547.07|4546.67|4546.07|205
1634876100000|2021-10-22 04:15:00|4547.29|4546.69|4546.92|4546.32|4547.29|4546.69|4546.67|4546.07|167
1634876400000|2021-10-22 04:20:00|4547.04|4546.44|4546.42|4545.82|4547.04|4546.44|4546.17|4545.57|194
1634876700000|2021-10-22 04:25:00|4546.54|4545.94|4545.67|4545.07|4546.54|4545.94|4545.67|4545.07|239
1634877000000|2021-10-22 04:30:00|4545.92|4545.32|4545.42|4544.82|4546.17|4545.57|4545.42|4544.82|175
1634877300000|2021-10-22 04:35:00|4545.17|4544.57|4544.42|4543.82|4545.92|4545.32|4544.42|4543.82|446
1634877600000|2021-10-22 04:40:00|4544.67|4544.07|4545.92|4545.32|4546.17|4545.57|4543.17|4542.57|902
1634877900000|2021-10-22 04:45:00|4546.17|4545.57|4545.42|4544.82|4546.17|4545.57|4545.04|4544.44|248
1634878200000|2021-10-22 04:50:00|4545.17|4544.57|4545.92|4545.32|4545.92|4545.32|4544.67|4544.07|128
1634878500000|2021-10-22 04:55:00|4545.79|4545.19|4545.92|4545.32|4545.92|4545.32|4545.42|4544.82|96
1634878800000|2021-10-22 05:00:00|4546.04|4545.44|4546.67|4546.07|4546.67|4546.07|4545.42|4544.82|398
1634879100000|2021-10-22 05:05:00|4546.54|4545.94|4545.92|4545.32|4546.92|4546.32|4545.92|4545.32|268
1634879400000|2021-10-22 05:10:00|4545.79|4545.19|4545.17|4544.57|4546.17|4545.57|4544.92|4544.32|371
1634879700000|2021-10-22 05:15:00|4545.04|4544.44|4544.17|4543.57|4545.04|4544.44|4543.92|4543.32|361
1634880000000|2021-10-22 05:20:00|4543.92|4543.32|4543.67|4543.07|4544.17|4543.57|4542.92|4542.32|354
1634880300000|2021-10-22 05:25:00|4543.42|4542.82|4545.17|4544.57|4545.29|4544.69|4543.42|4542.82|337
1634880600000|2021-10-22 05:30:00|4545.42|4544.82|4544.42|4543.82|4545.42|4544.82|4544.42|4543.82|426
1634880900000|2021-10-22 05:35:00|4544.54|4543.94|4544.17|4543.57|4544.92|4544.32|4543.92|4543.32|212
1634881200000|2021-10-22 05:40:00|4543.92|4543.32|4543.17|4542.57|4544.17|4543.57|4542.67|4542.07|288
1634881500000|2021-10-22 05:45:00|4542.92|4542.32|4543.42|4542.82|4544.29|4543.69|4542.92|4542.32|231
1634881800000|2021-10-22 05:50:00|4543.17|4542.57|4543.42|4542.82|4543.67|4543.07|4542.42|4541.82|313
1634882100000|2021-10-22 05:55:00|4543.54|4542.94|4543.42|4542.82|4543.92|4543.32|4542.67|4542.07|295
1634882400000|2021-10-22 06:00:00|4543.67|4543.07|4546.17|4545.57|4546.17|4545.57|4543.67|4543.07|949
1634882700000|2021-10-22 06:05:00|4546.42|4545.82|4543.92|4543.32|4546.92|4546.32|4543.79|4543.19|790
1634883000000|2021-10-22 06:10:00|4543.79|4543.19|4544.17|4543.57|4544.42|4543.82|4542.42|4541.82|753
1634883300000|2021-10-22 06:15:00|4543.92|4543.32|4543.67|4543.07|4544.17|4543.57|4543.17|4542.57|467
1634883600000|2021-10-22 06:20:00|4543.42|4542.82|4544.92|4544.32|4545.17|4544.57|4543.17|4542.57|488
1634883900000|2021-10-22 06:25:00|4545.17|4544.57|4545.67|4545.07|4546.42|4545.82|4544.67|4544.07|671
1634884200000|2021-10-22 06:30:00|4545.17|4544.57|4544.67|4544.07|4545.92|4545.32|4544.67|4544.07|379
1634884500000|2021-10-22 06:35:00|4544.92|4544.32|4545.42|4544.82|4545.42|4544.82|4543.92|4543.32|358
1634884800000|2021-10-22 06:40:00|4545.17|4544.57|4545.17|4544.57|4545.54|4544.94|4544.17|4543.57|347
1634885100000|2021-10-22 06:45:00|4545.04|4544.44|4545.29|4544.69|4545.92|4545.32|4544.67|4544.07|434
1634885400000|2021-10-22 06:50:00|4545.17|4544.57|4545.42|4544.82|4545.42|4544.82|4544.67|4544.07|421
1634885700000|2021-10-22 06:55:00|4545.17|4544.57|4545.67|4545.07|4545.92|4545.32|4544.67|4544.07|669
1634886000000|2021-10-22 07:00:00|4545.42|4544.82|4544.42|4543.82|4545.92|4545.32|4543.92|4543.32|2362
1634886300000|2021-10-22 07:05:00|4544.54|4543.94|4543.17|4542.57|4544.92|4544.32|4542.92|4542.32|1601
1634886600000|2021-10-22 07:10:00|4543.42|4542.82|4543.17|4542.57|4543.92|4543.32|4541.17|4540.57|1622
1634886900000|2021-10-22 07:15:00|4543.42|4542.82|4544.92|4544.32|4545.67|4545.07|4542.67|4542.07|2505
1634887200000|2021-10-22 07:20:00|4544.67|4544.07|4550.42|4549.82|4550.42|4549.82|4543.17|4542.57|3643
1634887500000|2021-10-22 07:25:00|4550.29|4549.69|4548.17|4547.57|4551.17|4550.57|4546.42|4545.82|3953
1634887800000|2021-10-22 07:30:00|4548.67|4548.07|4547.92|4547.32|4551.42|4550.82|4546.92|4546.32|3179
1634888100000|2021-10-22 07:35:00|4548.17|4547.57|4548.42|4547.82|4548.79|4548.19|4546.67|4546.07|1281
1634888400000|2021-10-22 07:40:00|4548.67|4548.07|4546.42|4545.82|4549.04|4548.44|4545.67|4545.07|1411
1634888700000|2021-10-22 07:45:00|4546.54|4545.94|4545.17|4544.57|4546.92|4546.32|4544.92|4544.32|959
1634889000000|2021-10-22 07:50:00|4545.04|4544.44|4546.17|4545.57|4546.67|4546.07|4544.17|4543.57|1119
1634889300000|2021-10-22 07:55:00|4546.42|4545.82|4546.17|4545.57|4546.42|4545.82|4544.67|4544.07|894
1634889600000|2021-10-22 08:00:00|4545.92|4545.32|4543.42|4542.82|4546.42|4545.82|4542.92|4542.32|2507
1634889900000|2021-10-22 08:05:00|4543.92|4543.32|4545.17|4544.57|4545.67|4545.07|4543.42|4542.82|1174
1634890200000|2021-10-22 08:10:00|4545.67|4545.07|4546.17|4545.57|4546.42|4545.82|4544.29|4543.69|860
1634890500000|2021-10-22 08:15:00|4546.42|4545.82|4547.67|4547.07|4547.67|4547.07|4546.17|4545.57|733
1634890800000|2021-10-22 08:20:00|4547.42|4546.82|4547.17|4546.57|4547.54|4546.94|4546.17|4545.57|608
1634891100000|2021-10-22 08:25:00|4547.67|4547.07|4547.92|4547.32|4548.42|4547.82|4546.92|4546.32|695
1634891400000|2021-10-22 08:30:00|4548.17|4547.57|4547.42|4546.82|4548.42|4547.82|4546.92|4546.32|978
1634891700000|2021-10-22 08:35:00|4547.67|4547.07|4549.17|4548.57|4549.92|4549.32|4547.42|4546.82|1230
1634892000000|2021-10-22 08:40:00|4549.42|4548.82|4549.17|4548.57|4549.67|4549.07|4547.92|4547.32|945
1634892300000|2021-10-22 08:45:00|4548.92|4548.32|4548.67|4548.07|4549.17|4548.57|4548.17|4547.57|886
1634892600000|2021-10-22 08:50:00|4548.42|4547.82|4549.42|4548.82|4549.67|4549.07|4548.17|4547.57|922
1634892900000|2021-10-22 08:55:00|4549.17|4548.57|4548.42|4547.82|4549.17|4548.57|4547.92|4547.32|634
1634893200000|2021-10-22 09:00:00|4548.67|4548.07|4548.17|4547.57|4549.17|4548.57|4547.92|4547.32|641
1634893500000|2021-10-22 09:05:00|4548.42|4547.82|4548.42|4547.82|4548.92|4548.32|4548.17|4547.57|405
1634893800000|2021-10-22 09:10:00|4548.67|4548.07|4548.67|4548.07|4548.67|4548.07|4548.17|4547.57|600
1634894100000|2021-10-22 09:15:00|4548.42|4547.82|4547.67|4547.07|4548.67|4548.07|4547.17|4546.57|601
1634894400000|2021-10-22 09:20:00|4547.42|4546.82|4547.17|4546.57|4547.67|4547.07|4546.67|4546.07|780
1634894700000|2021-10-22 09:25:00|4547.29|4546.69|4547.42|4546.82|4547.42|4546.82|4546.92|4546.32|406
1634895000000|2021-10-22 09:30:00|4547.17|4546.57|4546.92|4546.32|4547.17|4546.57|4546.42|4545.82|454
1634895300000|2021-10-22 09:35:00|4546.79|4546.19|4547.17|4546.57|4547.42|4546.82|4546.67|4546.07|584
1634895600000|2021-10-22 09:40:00|4547.29|4546.69|4547.67|4547.07|4548.04|4547.44|4546.92|4546.32|421
1634895900000|2021-10-22 09:45:00|4547.92|4547.32|4547.67|4547.07|4548.17|4547.57|4547.67|4547.07|337
1634896200000|2021-10-22 09:50:00|4547.92|4547.32|4548.17|4547.57|4548.42|4547.82|4547.67|4547.07|595
1634896500000|2021-10-22 09:55:00|4547.92|4547.32|4548.17|4547.57|4548.17|4547.57|4546.92|4546.32|585
1634896800000|2021-10-22 10:00:00|4548.42|4547.82|4547.17|4546.57|4548.67|4548.07|4547.17|4546.57|713
1634897100000|2021-10-22 10:05:00|4547.42|4546.82|4548.67|4548.07|4548.67|4548.07|4547.42|4546.82|702
1634897400000|2021-10-22 10:10:00|4548.42|4547.82|4549.92|4549.32|4550.17|4549.57|4548.42|4547.82|1083
1634897700000|2021-10-22 10:15:00|4549.67|4549.07|4550.04|4549.44|4550.42|4549.82|4549.42|4548.82|600
1634898000000|2021-10-22 10:20:00|4549.92|4549.32|4551.67|4551.07|4551.67|4551.07|4549.92|4549.32|847
1634898300000|2021-10-22 10:25:00|4551.92|4551.32|4551.17|4550.57|4552.67|4552.07|4550.92|4550.32|1866
1634898600000|2021-10-22 10:30:00|4551.42|4550.82|4552.67|4552.07|4552.92|4552.32|4551.17|4550.57|992
1634898900000|2021-10-22 10:35:00|4552.92|4552.32|4552.42|4551.82|4552.92|4552.32|4552.42|4551.82|613
1634899200000|2021-10-22 10:40:00|4552.67|4552.07|4553.92|4553.32|4553.92|4553.32|4551.92|4551.32|1542
1634899500000|2021-10-22 10:45:00|4553.67|4553.07|4554.42|4553.82|4554.92|4554.32|4553.67|4553.07|1691
1634899800000|2021-10-22 10:50:00|4554.54|4553.94|4554.17|4553.57|4555.17|4554.57|4553.67|4553.07|771
1634900100000|2021-10-22 10:55:00|4553.92|4553.32|4554.17|4553.57|4554.42|4553.82|4553.42|4552.82|1079
1634900400000|2021-10-22 11:00:00|4553.92|4553.32|4554.17|4553.57|4554.67|4554.07|4553.42|4552.82|1648
1634900700000|2021-10-22 11:05:00|4554.42|4553.82|4555.17|4554.57|4555.67|4555.07|4553.92|4553.32|1670
1634901000000|2021-10-22 11:10:00|4555.42|4554.82|4555.17|4554.57|4556.42|4555.82|4555.17|4554.57|1684
1634901300000|2021-10-22 11:15:00|4555.42|4554.82|4555.42|4554.82|4555.67|4555.07|4554.92|4554.32|786
1634901600000|2021-10-22 11:20:00|4555.67|4555.07|4556.17|4555.57|4556.67|4556.07|4555.67|4555.07|1456
1634901900000|2021-10-22 11:25:00|4555.92|4555.32|4556.42|4555.82|4556.92|4556.32|4555.92|4555.32|987
1634902200000|2021-10-22 11:30:00|4556.17|4555.57|4556.17|4555.57|4556.42|4555.82|4555.67|4555.07|885
1634902500000|2021-10-22 11:35:00|4556.42|4555.82|4555.67|4555.07|4556.67|4556.07|4555.67|4555.07|779
1634902800000|2021-10-22 11:40:00|4555.92|4555.32|4555.67|4555.07|4555.92|4555.32|4555.42|4554.82|728
1634903100000|2021-10-22 11:45:00|4555.42|4554.82|4555.67|4555.07|4555.67|4555.07|4555.42|4554.82|541
1634903400000|2021-10-22 11:50:00|4555.92|4555.32|4556.17|4555.57|4556.17|4555.57|4555.67|4555.07|614
1634903700000|2021-10-22 11:55:00|4556.42|4555.82|4555.92|4555.32|4556.42|4555.82|4555.67|4555.07|721
1634904000000|2021-10-22 12:00:00|4556.17|4555.57|4555.17|4554.57|4556.17|4555.57|4554.42|4553.82|2770
1634904300000|2021-10-22 12:05:00|4555.42|4554.82|4554.92|4554.32|4555.42|4554.82|4554.42|4553.82|1445
1634904600000|2021-10-22 12:10:00|4555.17|4554.57|4554.67|4554.07|4555.17|4554.57|4553.67|4553.07|2203
1634904900000|2021-10-22 12:15:00|4554.92|4554.32|4553.92|4553.32|4554.92|4554.32|4553.92|4553.32|1393
1634905200000|2021-10-22 12:20:00|4553.67|4553.07|4553.67|4553.07|4553.92|4553.32|4553.17|4552.57|2269
1634905500000|2021-10-22 12:25:00|4553.92|4553.32|4553.92|4553.32|4553.92|4553.32|4553.42|4552.82|932
1634905800000|2021-10-22 12:30:00|4553.79|4553.19|4553.42|4552.82|4554.17|4553.57|4553.17|4552.57|1014
1634906100000|2021-10-22 12:35:00|4553.17|4552.57|4552.42|4551.82|4553.42|4552.82|4552.17|4551.57|2128
1634906400000|2021-10-22 12:40:00|4552.17|4551.57|4550.92|4550.32|4552.17|4551.57|4550.42|4549.82|2463
1634906700000|2021-10-22 12:45:00|4550.79|4550.19|4551.17|4550.57|4551.42|4550.82|4549.42|4548.82|3281
1634907000000|2021-10-22 12:50:00|4550.92|4550.32|4550.42|4549.82|4550.92|4550.32|4549.67|4549.07|1995
1634907300000|2021-10-22 12:55:00|4550.17|4549.57|4548.92|4548.32|4550.42|4549.82|4547.67|4547.07|3486
1634907600000|2021-10-22 13:00:00|4548.42|4547.82|4547.17|4546.57|4548.67|4548.07|4546.42|4545.82|3067
1634907900000|2021-10-22 13:05:00|4547.42|4546.82|4544.92|4544.32|4548.42|4547.82|4544.67|4544.07|5393
1634908200000|2021-10-22 13:10:00|4545.17|4544.57|4545.42|4544.82|4546.42|4545.82|4543.67|4543.07|3656
1634908500000|2021-10-22 13:15:00|4545.54|4544.94|4543.92|4543.32|4545.67|4545.07|4543.42|4542.82|3223
1634908800000|2021-10-22 13:20:00|4544.17|4543.57|4545.92|4545.32|4545.92|4545.32|4544.17|4543.57|2283
1634909100000|2021-10-22 13:25:00|4546.17|4545.57|4544.92|4544.32|4546.17|4545.57|4544.92|4544.32|4457
1634909400000|2021-10-22 13:30:00|4544.82|4544.42|4551.07|4550.67|4551.07|4550.67|4542.94|4542.54|34823
1634909700000|2021-10-22 13:35:00|4550.82|4550.42|4555.82|4555.42|4555.82|4555.42|4550.57|4550.17|26348
1634910000000|2021-10-22 13:40:00|4555.57|4555.17|4554.32|4553.92|4555.57|4555.17|4553.57|4553.17|12887
1634910300000|2021-10-22 13:45:00|4554.57|4554.17|4548.07|4547.67|4555.82|4555.42|4546.07|4545.67|29791
1634910600000|2021-10-22 13:50:00|4547.57|4547.17|4551.82|4551.42|4552.82|4552.42|4546.69|4546.29|18079
1634910900000|2021-10-22 13:55:00|4551.69|4551.29|4552.32|4551.92|4555.07|4554.67|4551.57|4551.17|15313
1634911200000|2021-10-22 14:00:00|4552.57|4552.17|4551.32|4550.92|4553.82|4553.42|4550.07|4549.67|17185
1634911500000|2021-10-22 14:05:00|4551.57|4551.17|4553.07|4552.67|4553.82|4553.42|4550.32|4549.92|12390
1634911800000|2021-10-22 14:10:00|4552.82|4552.42|4551.94|4551.54|4553.07|4552.67|4549.82|4549.42|12506
1634912100000|2021-10-22 14:15:00|4552.07|4551.67|4554.25|4553.85|4555.32|4554.92|4551.69|4551.29|13557
1634912400000|2021-10-22 14:20:00|4554|4553.6|4555|4554.6|4555.25|4554.85|4552.75|4552.35|9712
1634912700000|2021-10-22 14:25:00|4554.75|4554.35|4560|4559.6|4560|4559.6|4554.25|4553.85|16782
1634913000000|2021-10-22 14:30:00|4559.75|4559.35|4554.75|4554.35|4560|4559.6|4553.75|4553.35|16550
1634913300000|2021-10-22 14:35:00|4555|4554.6|4552.25|4551.85|4555.5|4555.1|4551.75|4551.35|11792
1634913600000|2021-10-22 14:40:00|4552.5|4552.1|4551|4550.6|4553.5|4553.1|4550|4549.6|12891
1634913900000|2021-10-22 14:45:00|4551.25|4550.85|4550.5|4550.1|4553.5|4553.1|4550.5|4550.1|10406
1634914200000|2021-10-22 14:50:00|4550.75|4550.35|4547.25|4546.85|4551|4550.6|4547|4546.6|13654
1634914500000|2021-10-22 14:55:00|4547.5|4547.1|4548.5|4548.1|4550.5|4550.1|4547.25|4546.85|12261
1634914800000|2021-10-22 15:00:00|4548.25|4547.85|4550.5|4550.1|4551.25|4550.85|4548.25|4547.85|13445
1634915100000|2021-10-22 15:05:00|4550.75|4550.35|4552.25|4551.85|4552.75|4552.35|4550|4549.6|9193
1634915400000|2021-10-22 15:10:00|4552|4551.6|4549.5|4549.1|4552|4551.6|4549.5|4549.1|7134
1634915700000|2021-10-22 15:15:00|4549.25|4548.85|4545|4544.6|4549.5|4549.1|4542.25|4541.85|23667
1634916000000|2021-10-22 15:20:00|4544.5|4544.1|4536|4535.6|4545.25|4544.85|4535.5|4535.1|35455
1634916300000|2021-10-22 15:25:00|4536.25|4535.85|4537.75|4537.35|4538.25|4537.85|4533|4532.6|30700
1634916600000|2021-10-22 15:30:00|4537.5|4537.1|4534.25|4533.85|4538.75|4538.35|4533|4532.6|24147
1634916900000|2021-10-22 15:35:00|4534|4533.6|4527.75|4527.35|4534.5|4534.1|4525.5|4525.1|37613
1634917200000|2021-10-22 15:40:00|4528.25|4527.85|4527.75|4527.35|4531|4530.6|4524.25|4523.85|33065
1634917500000|2021-10-22 15:45:00|4527.5|4527.1|4524.75|4524.35|4528.5|4528.1|4524|4523.6|21765
1634917800000|2021-10-22 15:50:00|4525.25|4524.85|4530.25|4529.85|4530.75|4530.35|4524.25|4523.85|19732
1634918100000|2021-10-22 15:55:00|4530|4529.6|4531.75|4531.35|4533.5|4533.1|4529.5|4529.1|15830
1634918400000|2021-10-22 16:00:00|4531.5|4531.1|4533.25|4532.85|4533.75|4533.35|4527|4526.6|17023
1634918700000|2021-10-22 16:05:00|4533.37|4532.97|4534|4533.6|4535.25|4534.85|4532.75|4532.35|11424
1634919000000|2021-10-22 16:10:00|4533.75|4533.35|4535.12|4534.72|4535.75|4535.35|4530.75|4530.35|10632
1634919300000|2021-10-22 16:15:00|4535|4534.6|4535.5|4535.1|4536.5|4536.1|4532.75|4532.35|11926
1634919600000|2021-10-22 16:20:00|4535.75|4535.35|4532.75|4532.35|4535.75|4535.35|4532.5|4532.1|7027
1634919900000|2021-10-22 16:25:00|4533|4532.6|4536.75|4536.35|4537|4536.6|4532.25|4531.85|9279
1634920200000|2021-10-22 16:30:00|4536.5|4536.1|4538.5|4538.1|4538.75|4538.35|4536.25|4535.85|8346
1634920500000|2021-10-22 16:35:00|4538.25|4537.85|4540.5|4540.1|4541|4540.6|4538.25|4537.85|10345
1634920800000|2021-10-22 16:40:00|4540.59|4540.19|4544.09|4543.69|4544.84|4544.44|4540.09|4539.69|15007
1634921100000|2021-10-22 16:45:00|4543.96|4543.56|4545.84|4545.44|4547.09|4546.69|4543.09|4542.69|13571
1634921400000|2021-10-22 16:50:00|4546.09|4545.69|4544.34|4543.94|4546.59|4546.19|4542.09|4541.69|11882
1634921700000|2021-10-22 16:55:00|4544.59|4544.19|4540.34|4539.94|4545.09|4544.69|4540.34|4539.94|8036
1634922000000|2021-10-22 17:00:00|4540.59|4540.19|4539.84|4539.44|4542.09|4541.69|4539.34|4538.94|7937
1634922300000|2021-10-22 17:05:00|4540.09|4539.69|4543.09|4542.69|4543.09|4542.69|4539.59|4539.19|7013
1634922600000|2021-10-22 17:10:00|4543.34|4542.94|4541.34|4540.94|4543.84|4543.44|4541.09|4540.69|5735
1634922900000|2021-10-22 17:15:00|4541.59|4541.19|4542.84|4542.44|4544.34|4543.94|4540.34|4539.94|5382
1634923200000|2021-10-22 17:20:00|4542.59|4542.19|4543.34|4542.94|4545.09|4544.69|4542.34|4541.94|5994
1634923500000|2021-10-22 17:25:00|4543.59|4543.19|4542.34|4541.94|4544.34|4543.94|4542.09|4541.69|3781
1634923800000|2021-10-22 17:30:00|4542.59|4542.19|4544.09|4543.69|4544.59|4544.19|4540.59|4540.19|5899
1634924100000|2021-10-22 17:35:00|4543.84|4543.44|4545.09|4544.69|4545.84|4545.44|4543.09|4542.69|6724
1634924400000|2021-10-22 17:40:00|4544.84|4544.44|4543.59|4543.19|4546.09|4545.69|4543.09|4542.69|7366
1634924700000|2021-10-22 17:45:00|4543.84|4543.44|4542.59|4542.19|4544.34|4543.94|4542.59|4542.19|5438
1634925000000|2021-10-22 17:50:00|4542.84|4542.44|4543.59|4543.19|4545.34|4544.94|4542.59|4542.19|4731
1634925300000|2021-10-22 17:55:00|4543.34|4542.94|4539.09|4538.69|4544.09|4543.69|4538.59|4538.19|9414
1634925600000|2021-10-22 18:00:00|4539.34|4538.94|4542.09|4541.69|4542.09|4541.69|4539.09|4538.69|8384
1634925900000|2021-10-22 18:05:00|4542.34|4541.94|4543.59|4543.19|4544.34|4543.94|4542.09|4541.69|7662
1634926200000|2021-10-22 18:10:00|4543.84|4543.44|4543.59|4543.19|4545.09|4544.69|4543.09|4542.69|4936
1634926500000|2021-10-22 18:15:00|4543.71|4543.31|4544.59|4544.19|4545.09|4544.69|4542.34|4541.94|5778
1634926800000|2021-10-22 18:20:00|4544.71|4544.31|4545.09|4544.69|4545.59|4545.19|4543.84|4543.44|4676
1634927100000|2021-10-22 18:25:00|4545.34|4544.94|4547.84|4547.44|4547.84|4547.44|4544.84|4544.44|7107
1634927400000|2021-10-22 18:30:00|4547.59|4547.19|4552.09|4551.69|4552.59|4552.19|4547.34|4546.94|15401
1634927700000|2021-10-22 18:35:00|4552.21|4551.81|4549.59|4549.19|4554.34|4553.94|4549.59|4549.19|12052
1634928000000|2021-10-22 18:40:00|4549.84|4549.44|4549.59|4549.19|4550.84|4550.44|4549.34|4548.94|7543
1634928300000|2021-10-22 18:45:00|4549.34|4548.94|4550.09|4549.69|4550.34|4549.94|4548.84|4548.44|4840
1634928600000|2021-10-22 18:50:00|4549.84|4549.44|4547.09|4546.69|4550.34|4549.94|4546.09|4545.69|8512
1634928900000|2021-10-22 18:55:00|4547.34|4546.94|4545.09|4544.69|4547.59|4547.19|4544.84|4544.44|5772
1634929200000|2021-10-22 19:00:00|4544.84|4544.44|4542.59|4542.19|4546.34|4545.94|4542.34|4541.94|12018
1634929500000|2021-10-22 19:05:00|4542.84|4542.44|4544.84|4544.44|4545.34|4544.94|4542.84|4542.44|10184
1634929800000|2021-10-22 19:10:00|4545.09|4544.69|4543.59|4543.19|4545.09|4544.69|4542.34|4541.94|8218
1634930100000|2021-10-22 19:15:00|4543.84|4543.44|4541.21|4540.81|4546.09|4545.69|4541.09|4540.69|10021
1634930400000|2021-10-22 19:20:00|4541.19|4540.79|4543.07|4542.67|4544.82|4544.42|4540.82|4540.42|7650
1634930700000|2021-10-22 19:25:00|4542.82|4542.42|4543.32|4542.92|4543.57|4543.17|4541.32|4540.92|6894
1634931000000|2021-10-22 19:30:00|4543.57|4543.17|4549.82|4549.42|4550.32|4549.92|4543.57|4543.17|20409
1634931300000|2021-10-22 19:35:00|4549.57|4549.17|4546.32|4545.92|4550.07|4549.67|4544.82|4544.42|11011
1634931600000|2021-10-22 19:40:00|4546.07|4545.67|4545.07|4544.67|4547.32|4546.92|4544.82|4544.42|11075
1634931900000|2021-10-22 19:45:00|4544.57|4544.17|4544.32|4543.92|4545.82|4545.42|4542.82|4542.42|13085
1634932200000|2021-10-22 19:50:00|4544.57|4544.17|4547.57|4547.17|4548.32|4547.92|4542.82|4542.42|20143
1634932500000|2021-10-22 19:55:00|4547.07|4546.67|4545.07|4544.67|4548.32|4547.92|4544.57|4544.17|44728
1634932800000|2021-10-22 20:00:00|4545.15|4544.55|4542.9|4542.3|4546.15|4545.55|4541.15|4540.55|27166
1634933100000|2021-10-22 20:05:00|4542.4|4541.8|4542.65|4542.05|4543.4|4542.8|4541.9|4541.3|6303
1634933400000|2021-10-22 20:10:00|4542.9|4542.3|4543.4|4542.8|4543.65|4543.05|4542.65|4542.05|4537
1634933700000|2021-10-22 20:15:00|4543.15|4542.55|4542.4|4541.8|4543.4|4542.8|4541.9|4541.3|1280
1634934000000|2021-10-22 20:20:00|4542.65|4542.05|4542.9|4542.3|4543.15|4542.55|4542.4|4541.8|605
1634934300000|2021-10-22 20:25:00|4543.15|4542.55|4542.4|4541.8|4543.15|4542.55|4541.9|4541.3|588
1634934600000|2021-10-22 20:30:00|4542.65|4542.05|4540.65|4540.05|4542.65|4542.05|4540.65|4540.05|1000
1634934900000|2021-10-22 20:35:00|4540.4|4539.8|4539.4|4538.8|4540.4|4539.8|4539.15|4538.55|931
1634935200000|2021-10-22 20:40:00|4539.65|4539.05|4538.65|4538.05|4539.65|4539.05|4537.65|4537.05|1440
1634935500000|2021-10-22 20:45:00|4538.77|4538.17|4538.4|4537.8|4538.9|4538.3|4538.15|4537.55|645
1634935800000|2021-10-22 20:50:00|4538.65|4538.05|4538.65|4538.05|4538.65|4538.05|4538.4|4537.8|464
1634936100000|2021-10-22 20:55:00|4538.4|4537.8|4538.58|4537.08|4538.65|4538.05|4538.02|4537.08|664
1635112800000|2021-10-24 22:00:00|4540.02|4539.42|4536.4|4535.8|4541.15|4540.55|4533.65|4533.05|1972
1635113100000|2021-10-24 22:05:00|4536.65|4536.05|4537.15|4536.55|4537.65|4537.05|4535.9|4535.3|756
1635113400000|2021-10-24 22:10:00|4537.27|4536.67|4537.65|4537.05|4538.02|4537.42|4535.65|4535.05|794
1635113700000|2021-10-24 22:15:00|4537.77|4537.17|4540.4|4539.8|4541.15|4540.55|4537.77|4537.17|1083
1635114000000|2021-10-24 22:20:00|4540.15|4539.55|4539.65|4539.05|4540.9|4540.3|4539.15|4538.55|496
1635114300000|2021-10-24 22:25:00|4539.9|4539.3|4539.9|4539.3|4541.15|4540.55|4539.65|4539.05|270
1635114600000|2021-10-24 22:30:00|4539.65|4539.05|4536.9|4536.3|4539.65|4539.05|4536.9|4536.3|710
1635114900000|2021-10-24 22:35:00|4537.02|4536.42|4537.9|4537.3|4538.4|4537.8|4537.02|4536.42|478
1635115200000|2021-10-24 22:40:00|4538.15|4537.55|4537.65|4537.05|4538.4|4537.8|4537.4|4536.8|274
1635115500000|2021-10-24 22:45:00|4537.9|4537.3|4536.65|4536.05|4538.02|4537.42|4536.65|4536.05|308
1635115800000|2021-10-24 22:50:00|4536.4|4535.8|4536.9|4536.3|4537.65|4537.05|4535.4|4534.8|723
1635116100000|2021-10-24 22:55:00|4536.65|4536.05|4536.65|4536.05|4537.9|4537.3|4536.4|4535.8|229
1635116400000|2021-10-24 23:00:00|4536.9|4536.3|4537.4|4536.8|4538.4|4537.8|4536.65|4536.05|536
1635116700000|2021-10-24 23:05:00|4537.15|4536.55|4538.15|4537.55|4538.4|4537.8|4537.15|4536.55|290
1635117000000|2021-10-24 23:10:00|4538.02|4537.42|4537.9|4537.3|4538.4|4537.8|4537.15|4536.55|427
1635117300000|2021-10-24 23:15:00|4538.15|4537.55|4537.65|4537.05|4538.4|4537.8|4537.4|4536.8|380
1635117600000|2021-10-24 23:20:00|4537.4|4536.8|4537.9|4537.3|4538.4|4537.8|4537.15|4536.55|262
1635117900000|2021-10-24 23:25:00|4537.65|4537.05|4537.9|4537.3|4538.15|4537.55|4537.4|4536.8|204
1635118200000|2021-10-24 23:30:00|4538.15|4537.55|4536.4|4535.8|4538.4|4537.8|4536.15|4535.55|718
1635118500000|2021-10-24 23:35:00|4536.15|4535.55|4533.15|4532.55|4536.4|4535.8|4532.65|4532.05|1386
1635118800000|2021-10-24 23:40:00|4532.9|4532.3|4532.15|4531.55|4533.65|4533.05|4531.9|4531.3|1002
1635119100000|2021-10-24 23:45:00|4532.02|4531.42|4533.4|4532.8|4533.65|4533.05|4531.4|4530.8|999
1635119400000|2021-10-24 23:50:00|4533.52|4532.92|4534.9|4534.3|4534.9|4534.3|4532.9|4532.3|679
1635119700000|2021-10-24 23:55:00|4534.65|4534.05|4534.4|4533.8|4534.9|4534.3|4533.9|4533.3|272
1635120000000|2021-10-25 00:00:00|4534.65|4534.05|4535.65|4535.05|4536.15|4535.55|4534.4|4533.8|832
1635120300000|2021-10-25 00:05:00|4535.4|4534.8|4536.4|4535.8|4537.4|4536.8|4535.4|4534.8|908
1635120600000|2021-10-25 00:10:00|4536.27|4535.67|4536.9|4536.3|4537.65|4537.05|4535.65|4535.05|562
1635120900000|2021-10-25 00:15:00|4537.15|4536.55|4538.15|4537.55|4538.4|4537.8|4536.15|4535.55|799
1635121200000|2021-10-25 00:20:00|4538.4|4537.8|4537.4|4536.8|4538.4|4537.8|4536.15|4535.55|551
1635121500000|2021-10-25 00:25:00|4537.15|4536.55|4536.9|4536.3|4537.4|4536.8|4536.4|4535.8|233
1635121800000|2021-10-25 00:30:00|4537.15|4536.55|4537.65|4537.05|4538.15|4537.55|4536.4|4535.8|394
1635122100000|2021-10-25 00:35:00|4537.77|4537.17|4539.4|4538.8|4539.9|4539.3|4537.65|4537.05|1409
1635122400000|2021-10-25 00:40:00|4539.65|4539.05|4539.65|4539.05|4540.9|4540.3|4539.4|4538.8|831
1635122700000|2021-10-25 00:45:00|4539.4|4538.8|4540.4|4539.8|4540.4|4539.8|4539.4|4538.8|613
1635123000000|2021-10-25 00:50:00|4540.15|4539.55|4542.9|4542.3|4543.15|4542.55|4539.9|4539.3|1604
1635123300000|2021-10-25 00:55:00|4542.65|4542.05|4541.9|4541.3|4542.9|4542.3|4541.9|4541.3|585
1635123600000|2021-10-25 01:00:00|4542.15|4541.55|4541.65|4541.05|4542.4|4541.8|4541.4|4540.8|519
1635123900000|2021-10-25 01:05:00|4541.4|4540.8|4542.15|4541.55|4542.15|4541.55|4541.15|4540.55|494
1635124200000|2021-10-25 01:10:00|4542.02|4541.42|4541.65|4541.05|4542.65|4542.05|4541.65|4541.05|556
1635124500000|2021-10-25 01:15:00|4541.52|4540.92|4540.65|4540.05|4541.9|4541.3|4540.4|4539.8|648
1635124800000|2021-10-25 01:20:00|4540.4|4539.8|4539.9|4539.3|4541.15|4540.55|4539.65|4539.05|406
1635125100000|2021-10-25 01:25:00|4539.65|4539.05|4540.65|4540.05|4540.9|4540.3|4539.65|4539.05|605
1635125400000|2021-10-25 01:30:00|4540.9|4540.3|4541.65|4541.05|4542.65|4542.05|4540.52|4539.92|916
1635125700000|2021-10-25 01:35:00|4541.77|4541.17|4542.27|4541.67|4542.9|4542.3|4541.52|4540.92|612
1635126000000|2021-10-25 01:40:00|4542.15|4541.55|4542.02|4541.42|4542.4|4541.8|4541.15|4540.55|492
1635126300000|2021-10-25 01:45:00|4542.15|4541.55|4542.4|4541.8|4542.4|4541.8|4541.4|4540.8|303
1635126600000|2021-10-25 01:50:00|4542.15|4541.55|4539.65|4539.05|4542.15|4541.55|4538.4|4537.8|1277
1635126900000|2021-10-25 01:55:00|4539.9|4539.3|4540.9|4540.3|4541.15|4540.55|4539.15|4538.55|496
1635127200000|2021-10-25 02:00:00|4540.65|4540.05|4541.4|4540.8|4541.65|4541.05|4540.65|4540.05|477
1635127500000|2021-10-25 02:05:00|4541.52|4540.92|4540.4|4539.8|4541.52|4540.92|4539.9|4539.3|583
1635127800000|2021-10-25 02:10:00|4540.15|4539.55|4539.4|4538.8|4540.65|4540.05|4538.65|4538.05|1038
1635128100000|2021-10-25 02:15:00|4539.15|4538.55|4539.65|4539.05|4539.65|4539.05|4538.65|4538.05|308
1635128400000|2021-10-25 02:20:00|4539.4|4538.8|4540.4|4539.8|4540.4|4539.8|4539.15|4538.55|363
1635128700000|2021-10-25 02:25:00|4540.15|4539.55|4539.9|4539.3|4540.4|4539.8|4539.65|4539.05|209
1635129000000|2021-10-25 02:30:00|4540.02|4539.42|4540.9|4540.3|4540.9|4540.3|4539.9|4539.3|435
1635129300000|2021-10-25 02:35:00|4541.15|4540.55|4539.9|4539.3|4541.15|4540.55|4539.65|4539.05|217
1635129600000|2021-10-25 02:40:00|4540.15|4539.55|4539.4|4538.8|4540.4|4539.8|4539.4|4538.8|253
1635129900000|2021-10-25 02:45:00|4539.65|4539.05|4539.9|4539.3|4539.9|4539.3|4539.15|4538.55|171
1635130200000|2021-10-25 02:50:00|4539.65|4539.05|4540.15|4539.55|4540.4|4539.8|4539.65|4539.05|227
1635130500000|2021-10-25 02:55:00|4540.4|4539.8|4541.4|4540.8|4541.65|4541.05|4540.4|4539.8|323
1635130800000|2021-10-25 03:00:00|4541.65|4541.05|4542.15|4541.55|4542.4|4541.8|4541.15|4540.55|430
1635131100000|2021-10-25 03:05:00|4542.4|4541.8|4542.4|4541.8|4542.65|4542.05|4541.9|4541.3|274
1635131400000|2021-10-25 03:10:00|4542.52|4541.92|4545.9|4545.3|4546.9|4546.3|4542.4|4541.8|2275
1635131700000|2021-10-25 03:15:00|4546.15|4545.55|4546.15|4545.55|4546.65|4546.05|4545.9|4545.3|694
1635132000000|2021-10-25 03:20:00|4546.27|4545.67|4546.15|4545.55|4546.65|4546.05|4545.65|4545.05|466
1635132300000|2021-10-25 03:25:00|4545.9|4545.3|4546.4|4545.8|4547.9|4547.3|4545.9|4545.3|1037
1635132600000|2021-10-25 03:30:00|4546.65|4546.05|4546.27|4545.67|4546.65|4546.05|4545.9|4545.3|475
1635132900000|2021-10-25 03:35:00|4546.4|4545.8|4546.9|4546.3|4546.9|4546.3|4546.15|4545.55|255
1635133200000|2021-10-25 03:40:00|4546.65|4546.05|4548.15|4547.55|4548.15|4547.55|4546.4|4545.8|809
1635133500000|2021-10-25 03:45:00|4548.9|4548.3|4548.4|4547.8|4548.9|4548.3|4548.15|4547.55|1011
1635133800000|2021-10-25 03:50:00|4548.15|4547.55|4547.15|4546.55|4548.4|4547.8|4547.15|4546.55|419
1635134100000|2021-10-25 03:55:00|4547.27|4546.67|4547.4|4546.8|4547.65|4547.05|4547.15|4546.55|226
1635134400000|2021-10-25 04:00:00|4547.65|4547.05|4547.4|4546.8|4547.9|4547.3|4547.4|4546.8|379
1635134700000|2021-10-25 04:05:00|4547.15|4546.55|4547.65|4547.05|4547.9|4547.3|4547.15|4546.55|355
1635135000000|2021-10-25 04:10:00|4547.4|4546.8|4547.65|4547.05|4547.9|4547.3|4547.4|4546.8|201
1635135300000|2021-10-25 04:15:00|4547.77|4547.17|4546.9|4546.3|4547.77|4547.17|4546.9|4546.3|366
1635135600000|2021-10-25 04:20:00|4546.65|4546.05|4547.4|4546.8|4547.4|4546.8|4546.15|4545.55|439
1635135900000|2021-10-25 04:25:00|4547.65|4547.05|4547.65|4547.05|4547.9|4547.3|4547.4|4546.8|257
1635136200000|2021-10-25 04:30:00|4547.52|4546.92|4547.4|4546.8|4547.9|4547.3|4547.15|4546.55|426
1635136500000|2021-10-25 04:35:00|4547.15|4546.55|4547.65|4547.05|4547.77|4547.17|4547.15|4546.55|184
1635136800000|2021-10-25 04:40:00|4547.77|4547.17|4548.15|4547.55|4548.65|4548.05|4547.65|4547.05|434
1635137100000|2021-10-25 04:45:00|4547.9|4547.3|4548.15|4547.55|4548.4|4547.8|4547.9|4547.3|154
1635137400000|2021-10-25 04:50:00|4548.4|4547.8|4548.65|4548.05|4548.9|4548.3|4548.4|4547.8|278
1635137700000|2021-10-25 04:55:00|4548.9|4548.3|4548.65|4548.05|4548.9|4548.3|4548.65|4548.05|163
1635138000000|2021-10-25 05:00:00|4548.77|4548.17|4547.65|4547.05|4549.65|4549.05|4547.65|4547.05|1062
1635138300000|2021-10-25 05:05:00|4547.9|4547.3|4547.9|4547.3|4548.15|4547.55|4547.15|4546.55|599
1635138600000|2021-10-25 05:10:00|4547.77|4547.17|4548.15|4547.55|4548.4|4547.8|4547.4|4546.8|411
1635138900000|2021-10-25 05:15:00|4547.9|4547.3|4548.15|4547.55|4548.9|4548.3|4547.65|4547.05|421
1635139200000|2021-10-25 05:20:00|4548.27|4547.67|4549.15|4548.55|4549.15|4548.55|4548.15|4547.55|303
1635139500000|2021-10-25 05:25:00|4549.02|4548.42|4549.15|4548.55|4549.4|4548.8|4548.65|4548.05|363
1635139800000|2021-10-25 05:30:00|4549.4|4548.8|4549.15|4548.55|4549.65|4549.05|4548.65|4548.05|560
1635140100000|2021-10-25 05:35:00|4548.9|4548.3|4549.15|4548.55|4549.15|4548.55|4548.65|4548.05|421
1635140400000|2021-10-25 05:40:00|4549.4|4548.8|4549.65|4549.05|4549.65|4549.05|4548.9|4548.3|296
1635140700000|2021-10-25 05:45:00|4549.4|4548.8|4549.9|4549.3|4550.15|4549.55|4549.4|4548.8|523
1635141000000|2021-10-25 05:50:00|4550.15|4549.55|4551.4|4550.8|4551.4|4550.8|4549.9|4549.3|922
1635141300000|2021-10-25 05:55:00|4551.15|4550.55|4551.65|4551.05|4551.65|4551.05|4550.15|4549.55|1223
1635141600000|2021-10-25 06:00:00|4551.4|4550.8|4549.65|4549.05|4551.4|4550.8|4549.65|4549.05|1097
1635141900000|2021-10-25 06:05:00|4549.9|4549.3|4549.15|4548.55|4550.15|4549.55|4548.9|4548.3|655
1635142200000|2021-10-25 06:10:00|4548.9|4548.3|4549.9|4549.3|4549.9|4549.3|4548.15|4547.55|607
1635142500000|2021-10-25 06:15:00|4550.15|4549.55|4549.65|4549.05|4550.15|4549.55|4549.15|4548.55|343
1635142800000|2021-10-25 06:20:00|4549.52|4548.92|4549.4|4548.8|4549.65|4549.05|4548.4|4547.8|515
1635143100000|2021-10-25 06:25:00|4549.27|4548.67|4549.65|4549.05|4549.9|4549.3|4548.9|4548.3|358
1635143400000|2021-10-25 06:30:00|4549.9|4549.3|4551.15|4550.55|4551.65|4551.05|4549.9|4549.3|695
1635143700000|2021-10-25 06:35:00|4550.9|4550.3|4551.15|4550.55|4552.15|4551.55|4550.52|4549.92|850
1635144000000|2021-10-25 06:40:00|4551.27|4550.67|4551.15|4550.55|4552.15|4551.55|4550.9|4550.3|452
1635144300000|2021-10-25 06:45:00|4550.9|4550.3|4551.4|4550.8|4551.9|4551.3|4550.4|4549.8|475
1635144600000|2021-10-25 06:50:00|4551.15|4550.55|4551.4|4550.8|4551.65|4551.05|4550.65|4550.05|361
1635144900000|2021-10-25 06:55:00|4551.27|4550.67|4551.65|4551.05|4551.9|4551.3|4550.65|4550.05|485
1635145200000|2021-10-25 07:00:00|4551.77|4551.17|4547.9|4547.3|4552.15|4551.55|4547.65|4547.05|3007
1635145500000|2021-10-25 07:05:00|4547.65|4547.05|4548.4|4547.8|4549.65|4549.05|4547.15|4546.55|1385
1635145800000|2021-10-25 07:10:00|4548.65|4548.05|4547.65|4547.05|4549.15|4548.55|4547.65|4547.05|1309
1635146100000|2021-10-25 07:15:00|4548.15|4547.55|4548.9|4548.3|4549.4|4548.8|4547.65|4547.05|1159
1635146400000|2021-10-25 07:20:00|4549.15|4548.55|4548.65|4548.05|4549.15|4548.55|4547.4|4546.8|1128
1635146700000|2021-10-25 07:25:00|4548.9|4548.3|4548.4|4547.8|4549.27|4548.67|4548.15|4547.55|808
1635147000000|2021-10-25 07:30:00|4548.15|4547.55|4549.15|4548.55|4549.4|4548.8|4546.77|4546.17|1274
1635147300000|2021-10-25 07:35:00|4549.02|4548.42|4549.4|4548.8|4549.9|4549.3|4548.9|4548.3|702
1635147600000|2021-10-25 07:40:00|4549.15|4548.55|4549.9|4549.3|4550.4|4549.8|4549.15|4548.55|973
1635147900000|2021-10-25 07:45:00|4550.15|4549.55|4549.9|4549.3|4550.4|4549.8|4548.65|4548.05|899
1635148200000|2021-10-25 07:50:00|4549.65|4549.05|4548.65|4548.05|4549.65|4549.05|4548.4|4547.8|625
1635148500000|2021-10-25 07:55:00|4548.9|4548.3|4549.4|4548.8|4549.9|4549.3|4548.65|4548.05|532
1635148800000|2021-10-25 08:00:00|4549.15|4548.55|4551.9|4551.3|4552.15|4551.55|4548.9|4548.3|1587
1635149100000|2021-10-25 08:05:00|4552.02|4551.42|4553.9|4553.3|4554.9|4554.3|4551.65|4551.05|2702
1635149400000|2021-10-25 08:10:00|4554.15|4553.55|4552.4|4551.8|4554.15|4553.55|4552.4|4551.8|1408
1635149700000|2021-10-25 08:15:00|4552.65|4552.05|4551.9|4551.3|4552.65|4552.05|4551.65|4551.05|619
1635150000000|2021-10-25 08:20:00|4552.15|4551.55|4551.9|4551.3|4553.15|4552.55|4551.9|4551.3|1205
1635150300000|2021-10-25 08:25:00|4552.15|4551.55|4551.65|4551.05|4552.65|4552.05|4551.4|4550.8|586
1635150600000|2021-10-25 08:30:00|4551.4|4550.8|4551.65|4551.05|4552.15|4551.55|4550.9|4550.3|597
1635150900000|2021-10-25 08:35:00|4551.77|4551.17|4551.15|4550.55|4551.9|4551.3|4550.65|4550.05|637
1635151200000|2021-10-25 08:40:00|4550.9|4550.3|4551.15|4550.55|4551.65|4551.05|4550.65|4550.05|621
1635151500000|2021-10-25 08:45:00|4550.9|4550.3|4551.65|4551.05|4551.9|4551.3|4550.9|4550.3|522
1635151800000|2021-10-25 08:50:00|4551.77|4551.17|4551.15|4550.55|4551.77|4551.17|4550.65|4550.05|340
1635152100000|2021-10-25 08:55:00|4551.02|4550.42|4550.15|4549.55|4551.02|4550.42|4549.9|4549.3|561
1635152400000|2021-10-25 09:00:00|4549.9|4549.3|4551.15|4550.55|4551.15|4550.55|4549.65|4549.05|1188
1635152700000|2021-10-25 09:05:00|4551.4|4550.8|4550.65|4550.05|4551.4|4550.8|4550.4|4549.8|706
1635153000000|2021-10-25 09:10:00|4550.4|4549.8|4550.65|4550.05|4550.9|4550.3|4550.4|4549.8|333
1635153300000|2021-10-25 09:15:00|4550.77|4550.17|4549.65|4549.05|4550.9|4550.3|4549.65|4549.05|514
1635153600000|2021-10-25 09:20:00|4549.9|4549.3|4548.15|4547.55|4550.15|4549.55|4548.15|4547.55|1231
1635153900000|2021-10-25 09:25:00|4547.9|4547.3|4548.15|4547.55|4548.9|4548.3|4547.9|4547.3|664
1635154200000|2021-10-25 09:30:00|4548.27|4547.67|4549.15|4548.55|4549.4|4548.8|4548.15|4547.55|584
1635154500000|2021-10-25 09:35:00|4549.4|4548.8|4549.4|4548.8|4550.15|4549.55|4549.4|4548.8|640
1635154800000|2021-10-25 09:40:00|4549.65|4549.05|4549.4|4548.8|4549.9|4549.3|4548.65|4548.05|359
1635155100000|2021-10-25 09:45:00|4549.15|4548.55|4549.02|4548.42|4549.9|4549.3|4548.9|4548.3|415
1635155400000|2021-10-25 09:50:00|4548.9|4548.3|4548.9|4548.3|4549.4|4548.8|4548.77|4548.17|347
1635155700000|2021-10-25 09:55:00|4548.77|4548.17|4548.9|4548.3|4549.15|4548.55|4548.4|4547.8|388
1635156000000|2021-10-25 10:00:00|4548.65|4548.05|4549.15|4548.55|4549.4|4548.8|4548.4|4547.8|607
1635156300000|2021-10-25 10:05:00|4549.4|4548.8|4549.15|4548.55|4549.65|4549.05|4548.65|4548.05|273
1635156600000|2021-10-25 10:10:00|4549.27|4548.67|4550.65|4550.05|4550.9|4550.3|4549.15|4548.55|799
1635156900000|2021-10-25 10:15:00|4550.4|4549.8|4551.02|4550.42|4551.4|4550.8|4550.15|4549.55|1128
1635157200000|2021-10-25 10:20:00|4550.9|4550.3|4551.15|4550.55|4551.15|4550.55|4550.65|4550.05|523
1635157500000|2021-10-25 10:25:00|4550.9|4550.3|4551.15|4550.55|4551.9|4551.3|4550.9|4550.3|760
1635157800000|2021-10-25 10:30:00|4550.9|4550.3|4551.15|4550.55|4551.4|4550.8|4550.9|4550.3|720
1635158100000|2021-10-25 10:35:00|4551.4|4550.8|4551.4|4550.8|4551.9|4551.3|4551.15|4550.55|516
1635158400000|2021-10-25 10:40:00|4551.15|4550.55|4551.15|4550.55|4551.4|4550.8|4551.15|4550.55|425
1635158700000|2021-10-25 10:45:00|4551.02|4550.42|4550.9|4550.3|4551.15|4550.55|4550.65|4550.05|466
1635159000000|2021-10-25 10:50:00|4551.15|4550.55|4551.15|4550.55|4551.65|4551.05|4550.65|4550.05|863
1635159300000|2021-10-25 10:55:00|4551.4|4550.8|4550.65|4550.05|4551.4|4550.8|4550.65|4550.05|393
1635159600000|2021-10-25 11:00:00|4550.4|4549.8|4548.77|4548.17|4550.4|4549.8|4548.65|4548.05|1110
1635159900000|2021-10-25 11:05:00|4548.9|4548.3|4548.9|4548.3|4549.15|4548.55|4547.4|4546.8|1760
1635160200000|2021-10-25 11:10:00|4548.65|4548.05|4549.9|4549.3|4549.9|4549.3|4548.65|4548.05|1077
1635160500000|2021-10-25 11:15:00|4549.65|4549.05|4550.9|4550.3|4551.15|4550.55|4549.65|4549.05|661
1635160800000|2021-10-25 11:20:00|4551.15|4550.55|4550.65|4550.05|4551.9|4551.3|4550.65|4550.05|585
1635161100000|2021-10-25 11:25:00|4550.4|4549.8|4550.15|4549.55|4550.65|4550.05|4549.65|4549.05|665
1635161400000|2021-10-25 11:30:00|4549.9|4549.3|4549.65|4549.05|4550.4|4549.8|4549.65|4549.05|546
1635161700000|2021-10-25 11:35:00|4549.4|4548.8|4549.9|4549.3|4550.15|4549.55|4549.4|4548.8|1219
1635162000000|2021-10-25 11:40:00|4549.65|4549.05|4549.65|4549.05|4550.15|4549.55|4549.4|4548.8|1424
1635162300000|2021-10-25 11:45:00|4549.4|4548.8|4551.4|4550.8|4551.4|4550.8|4549.4|4548.8|1327
1635162600000|2021-10-25 11:50:00|4551.65|4551.05|4551.9|4551.3|4551.9|4551.3|4550.65|4550.05|1086
1635162900000|2021-10-25 11:55:00|4552.15|4551.55|4552.4|4551.8|4552.4|4551.8|4550.9|4550.3|882
1635163200000|2021-10-25 12:00:00|4552.65|4552.05|4551.65|4551.05|4552.9|4552.3|4551.15|4550.55|1901
1635163500000|2021-10-25 12:05:00|4551.9|4551.3|4551.4|4550.8|4551.9|4551.3|4550.9|4550.3|1050
1635163800000|2021-10-25 12:10:00|4551.15|4550.55|4551.65|4551.05|4551.9|4551.3|4550.65|4550.05|671
1635164100000|2021-10-25 12:15:00|4551.9|4551.3|4553.4|4552.8|4553.65|4553.05|4551.9|4551.3|1765
1635164400000|2021-10-25 12:20:00|4553.15|4552.55|4551.15|4550.55|4553.4|4552.8|4550.9|4550.3|1873
1635164700000|2021-10-25 12:25:00|4551.4|4550.8|4552.4|4551.8|4552.4|4551.8|4551.15|4550.55|999
1635165000000|2021-10-25 12:30:00|4552.65|4552.05|4551.77|4551.17|4553.15|4552.55|4551.65|4551.05|2129
1635165300000|2021-10-25 12:35:00|4551.9|4551.3|4551.9|4551.3|4552.15|4551.55|4551.4|4550.8|833
1635165600000|2021-10-25 12:40:00|4552.15|4551.55|4552.65|4552.05|4552.9|4552.3|4551.9|4551.3|996
1635165900000|2021-10-25 12:45:00|4552.4|4551.8|4552.4|4551.8|4553.15|4552.55|4552.15|4551.55|1474
1635166200000|2021-10-25 12:50:00|4552.65|4552.05|4551.9|4551.3|4552.65|4552.05|4551.65|4551.05|1120
1635166500000|2021-10-25 12:55:00|4552.15|4551.55|4551.65|4551.05|4552.4|4551.8|4551.15|4550.55|2187
1635166800000|2021-10-25 13:00:00|4551.4|4550.8|4552.4|4551.8|4552.65|4552.05|4551.4|4550.8|1582
1635167100000|2021-10-25 13:05:00|4552.65|4552.05|4552.65|4552.05|4552.65|4552.05|4552.15|4551.55|738
1635167400000|2021-10-25 13:10:00|4553.15|4552.55|4553.4|4552.8|4553.4|4552.8|4552.65|4552.05|1663
1635167700000|2021-10-25 13:15:00|4553.65|4553.05|4554.4|4553.8|4554.65|4554.05|4552.9|4552.3|2322
1635168000000|2021-10-25 13:20:00|4554.65|4554.05|4555.65|4555.05|4556.4|4555.8|4554.65|4554.05|4058
1635168300000|2021-10-25 13:25:00|4555.77|4555.17|4556.4|4555.8|4556.9|4556.3|4555.15|4554.55|3806
1635168600000|2021-10-25 13:30:00|4556.3|4555.9|4550.55|4550.15|4556.55|4556.15|4550.05|4549.65|27641
1635168900000|2021-10-25 13:35:00|4550.8|4550.4|4543.8|4543.4|4551.8|4551.4|4543.55|4543.15|30033
1635169200000|2021-10-25 13:40:00|4543.55|4543.15|4542.8|4542.4|4543.8|4543.4|4537.55|4537.15|31714
1635169500000|2021-10-25 13:45:00|4543.05|4542.65|4543.05|4542.65|4544.55|4544.15|4540.55|4540.15|22234
1635169800000|2021-10-25 13:50:00|4542.8|4542.4|4546.3|4545.9|4546.3|4545.9|4541.55|4541.15|18950
1635170100000|2021-10-25 13:55:00|4546.05|4545.65|4550.17|4549.77|4551.3|4550.9|4546.05|4545.65|19600
1635170400000|2021-10-25 14:00:00|4550.55|4550.15|4551.8|4551.4|4553.05|4552.65|4550.05|4549.65|16114
1635170700000|2021-10-25 14:05:00|4552.05|4551.65|4550.05|4549.65|4552.05|4551.65|4548.3|4547.9|14333
1635171000000|2021-10-25 14:10:00|4550.55|4550.15|4548.8|4548.4|4551.55|4551.15|4547.8|4547.4|9999
1635171300000|2021-10-25 14:15:00|4549.3|4548.9|4552.55|4552.15|4553.55|4553.15|4548.8|4548.4|16715
1635171600000|2021-10-25 14:20:00|4552.8|4552.4|4549.55|4549.15|4552.8|4552.4|4549.3|4548.9|11136
1635171900000|2021-10-25 14:25:00|4549.8|4549.4|4552.8|4552.4|4552.8|4552.4|4546.55|4546.15|15193
1635172200000|2021-10-25 14:30:00|4552.55|4552.15|4553.55|4553.15|4553.8|4553.4|4550.8|4550.4|7997
1635172500000|2021-10-25 14:35:00|4553.3|4552.9|4552.8|4552.4|4554.05|4553.65|4550.55|4550.15|9415
1635172800000|2021-10-25 14:40:00|4552.55|4552.15|4553.05|4552.65|4554.05|4553.65|4551.55|4551.15|8400
1635173100000|2021-10-25 14:45:00|4552.8|4552.4|4554.8|4554.4|4555.3|4554.9|4552.05|4551.65|8240
1635173400000|2021-10-25 14:50:00|4554.55|4554.15|4555.3|4554.9|4555.8|4555.4|4554.05|4553.65|6363
1635173700000|2021-10-25 14:55:00|4555.17|4554.77|4555.55|4555.15|4556.3|4555.9|4555.05|4554.65|6155
1635174000000|2021-10-25 15:00:00|4555.3|4554.9|4556.05|4555.65|4557.05|4556.65|4553.8|4553.4|10448
1635174300000|2021-10-25 15:05:00|4555.8|4555.4|4558.05|4557.65|4558.55|4558.15|4555.8|4555.4|9885
1635174600000|2021-10-25 15:10:00|4558.3|4557.9|4560.05|4559.65|4560.05|4559.65|4556.55|4556.15|13007
1635174900000|2021-10-25 15:15:00|4560.3|4559.9|4558.8|4558.4|4560.3|4559.9|4558.8|4558.4|6517
1635175200000|2021-10-25 15:20:00|4558.55|4558.15|4557.8|4557.4|4559.55|4559.15|4557.8|4557.4|6833
1635175500000|2021-10-25 15:25:00|4557.55|4557.15|4560.05|4559.65|4560.05|4559.65|4557.05|4556.65|8119
1635175800000|2021-10-25 15:30:00|4559.8|4559.4|4558.05|4557.65|4559.8|4559.4|4557.8|4557.4|7038
1635176100000|2021-10-25 15:35:00|4558.3|4557.9|4558.05|4557.65|4559.3|4558.9|4557.3|4556.9|8129
1635176400000|2021-10-25 15:40:00|4558.3|4557.9|4559.3|4558.9|4559.8|4559.4|4558.3|4557.9|4970
1635176700000|2021-10-25 15:45:00|4559.55|4559.15|4558.55|4558.15|4560.3|4559.9|4558.3|4557.9|4463
1635177000000|2021-10-25 15:50:00|4558.3|4557.9|4561.05|4560.65|4562.3|4561.9|4558.05|4557.65|8993
1635177300000|2021-10-25 15:55:00|4560.8|4560.4|4562.55|4562.15|4562.8|4562.4|4560.3|4559.9|9624
1635177600000|2021-10-25 16:00:00|4562.8|4562.4|4564.66|4564.26|4564.91|4564.51|4561.05|4560.65|10008
1635177900000|2021-10-25 16:05:00|4564.41|4564.01|4565.91|4565.51|4566.91|4566.51|4563.91|4563.51|12207
1635178200000|2021-10-25 16:10:00|4566.16|4565.76|4565.66|4565.26|4566.66|4566.26|4565.41|4565.01|7866
1635178500000|2021-10-25 16:15:00|4565.78|4565.38|4565.41|4565.01|4566.41|4566.01|4564.91|4564.51|4518
1635178800000|2021-10-25 16:20:00|4565.66|4565.26|4566.91|4566.51|4567.16|4566.76|4564.16|4563.76|7640
1635179100000|2021-10-25 16:25:00|4567.16|4566.76|4566.91|4566.51|4567.66|4567.26|4566.41|4566.01|6302
1635179400000|2021-10-25 16:30:00|4567.16|4566.76|4566.41|4566.01|4567.16|4566.76|4566.16|4565.76|6890
1635179700000|2021-10-25 16:35:00|4566.16|4565.76|4566.91|4566.51|4566.91|4566.51|4565.16|4564.76|7909
1635180000000|2021-10-25 16:40:00|4567.16|4566.76|4567.16|4566.76|4567.91|4567.51|4566.66|4566.26|6015
1635180300000|2021-10-25 16:45:00|4566.91|4566.51|4568.18|4567.78|4569.18|4568.78|4566.91|4566.51|6418
1635180600000|2021-10-25 16:50:00|4568.43|4568.03|4567.8|4567.4|4568.68|4568.28|4567.18|4566.78|5472
1635180900000|2021-10-25 16:55:00|4567.93|4567.53|4567.43|4567.03|4568.43|4568.03|4567.18|4566.78|4684
1635181200000|2021-10-25 17:00:00|4567.68|4567.28|4568.43|4568.03|4568.93|4568.53|4567.68|4567.28|4746
1635181500000|2021-10-25 17:05:00|4568.18|4567.78|4570.18|4569.78|4570.43|4570.03|4568.18|4567.78|5476
1635181800000|2021-10-25 17:10:00|4570.43|4570.03|4571.93|4571.53|4572.68|4572.28|4569.93|4569.53|9179
1635182100000|2021-10-25 17:15:00|4571.68|4571.28|4570.68|4570.28|4571.93|4571.53|4570.18|4569.78|6011
1635182400000|2021-10-25 17:20:00|4570.43|4570.03|4568.68|4568.28|4570.43|4570.03|4568.18|4567.78|6734
1635182700000|2021-10-25 17:25:00|4568.93|4568.53|4569.93|4569.53|4569.93|4569.53|4568.68|4568.28|4567
1635183000000|2021-10-25 17:30:00|4569.68|4569.28|4569.18|4568.78|4570.68|4570.28|4568.68|4568.28|5669
1635183300000|2021-10-25 17:35:00|4569.05|4568.65|4567.8|4567.4|4569.18|4568.78|4567.68|4567.28|4273
1635183600000|2021-10-25 17:40:00|4567.68|4567.28|4567.43|4567.03|4567.68|4567.28|4566.18|4565.78|9295
1635183900000|2021-10-25 17:45:00|4567.18|4566.78|4566.68|4566.28|4567.68|4567.28|4566.43|4566.03|4352
1635184200000|2021-10-25 17:50:00|4566.43|4566.03|4567.68|4567.28|4567.68|4567.28|4566.18|4565.78|4575
1635184500000|2021-10-25 17:55:00|4567.93|4567.53|4567.43|4567.03|4568.43|4568.03|4567.43|4567.03|5058
1635184800000|2021-10-25 18:00:00|4567.68|4567.28|4566.43|4566.03|4567.93|4567.53|4565.68|4565.28|8678
1635185100000|2021-10-25 18:05:00|4566.68|4566.28|4567.43|4567.03|4567.93|4567.53|4565.93|4565.53|5403
1635185400000|2021-10-25 18:10:00|4567.18|4566.78|4566.43|4566.03|4567.43|4567.03|4566.43|4566.03|4230
1635185700000|2021-10-25 18:15:00|4566.68|4566.28|4568.18|4567.78|4568.18|4567.78|4566.68|4566.28|4964
1635186000000|2021-10-25 18:20:00|4567.93|4567.53|4569.43|4569.03|4569.93|4569.53|4567.68|4567.28|6691
1635186300000|2021-10-25 18:25:00|4569.18|4568.78|4570.93|4570.53|4571.18|4570.78|4569.18|4568.78|6781
1635186600000|2021-10-25 18:30:00|4571.18|4570.78|4571.68|4571.28|4572.18|4571.78|4570.68|4570.28|8541
1635186900000|2021-10-25 18:35:00|4571.93|4571.53|4569.43|4569.03|4572.18|4571.78|4569.18|4568.78|9723
1635187200000|2021-10-25 18:40:00|4569.18|4568.78|4568.43|4568.03|4570.43|4570.03|4567.93|4567.53|8341
1635187500000|2021-10-25 18:45:00|4568.18|4567.78|4568.68|4568.28|4568.68|4568.28|4567.18|4566.78|6807
1635187800000|2021-10-25 18:50:00|4568.43|4568.03|4569.18|4568.78|4569.68|4569.28|4567.93|4567.53|5783
1635188100000|2021-10-25 18:55:00|4568.93|4568.53|4568.43|4568.03|4569.68|4569.28|4567.93|4567.53|5751
1635188400000|2021-10-25 19:00:00|4568.68|4568.28|4568.43|4568.03|4568.93|4568.53|4567.68|4567.28|5936
1635188700000|2021-10-25 19:05:00|4568.68|4568.28|4567.68|4567.28|4569.18|4568.78|4567.18|4566.78|5359
1635189000000|2021-10-25 19:10:00|4567.93|4567.53|4566.93|4566.53|4567.93|4567.53|4566.68|4566.28|8182
1635189300000|2021-10-25 19:15:00|4566.68|4566.28|4566.43|4566.03|4567.68|4567.28|4565.93|4565.53|8092
1635189600000|2021-10-25 19:20:00|4566.68|4566.28|4564.68|4564.28|4567.3|4566.9|4564.43|4564.03|8190
1635189900000|2021-10-25 19:25:00|4564.43|4564.03|4567.68|4567.28|4567.68|4567.28|4564.43|4564.03|7203
1635190200000|2021-10-25 19:30:00|4567.43|4567.03|4566.43|4566.03|4567.68|4567.28|4565.68|4565.28|7556
1635190500000|2021-10-25 19:35:00|4566.68|4566.28|4567.43|4567.03|4567.43|4567.03|4565.68|4565.28|6513
1635190800000|2021-10-25 19:40:00|4567.18|4566.78|4567.18|4566.78|4568.18|4567.78|4566.18|4565.78|9362
1635191100000|2021-10-25 19:45:00|4566.93|4566.53|4566.18|4565.78|4567.18|4566.78|4565.18|4564.78|10072
1635191400000|2021-10-25 19:50:00|4566.3|4565.9|4564.93|4564.53|4567.18|4566.78|4564.43|4564.03|16448
1635191700000|2021-10-25 19:55:00|4565.18|4564.78|4568.93|4568.53|4568.93|4568.53|4562.68|4562.28|65844
1635192000000|2021-10-25 20:00:00|4568.91|4568.51|4565.51|4564.91|4570.01|4569.41|4565.26|4564.66|29875
1635192300000|2021-10-25 20:05:00|4565.26|4564.66|4568.26|4567.66|4569.51|4568.91|4561.51|4560.91|15494
1635192600000|2021-10-25 20:10:00|4568.01|4567.41|4568.76|4568.16|4569.01|4568.41|4567.01|4566.41|4929
1635192900000|2021-10-25 20:15:00|4568.63|4568.03|4571.26|4570.66|4571.76|4571.16|4568.01|4567.41|2903
1635193200000|2021-10-25 20:20:00|4571.01|4570.41|4572.51|4571.91|4572.76|4572.16|4570.51|4569.91|2536
1635193500000|2021-10-25 20:25:00|4572.26|4571.66|4572.76|4572.16|4572.76|4572.16|4572.26|4571.66|1554
1635193800000|2021-10-25 20:30:00|4573.01|4572.41|4574.01|4573.41|4574.26|4573.66|4573.01|4572.41|2124
1635194100000|2021-10-25 20:35:00|4574.26|4573.66|4575.01|4574.41|4575.01|4574.41|4574.26|4573.66|1938
1635194400000|2021-10-25 20:40:00|4574.76|4574.16|4574.26|4573.66|4574.76|4574.16|4574.26|4573.66|822
1635194700000|2021-10-25 20:45:00|4574.01|4573.41|4573.26|4572.66|4574.01|4573.41|4573.01|4572.41|1455
1635195000000|2021-10-25 20:50:00|4573.01|4572.41|4574.01|4573.41|4574.26|4573.66|4573.01|4572.41|891
1635195300000|2021-10-25 20:55:00|4573.76|4573.16|4574.62|4573.12|4574.64|4574.03|4573.76|4573.12|1269
1635195600000|2021-10-25 21:00:00|4574.66|4573.16|4574.73|4573.23|4574.84|4573.34|4574.58|4573.08|0
1635195900000|2021-10-25 21:05:00|4574.66|4573.16|4574.69|4573.19|4574.77|4573.27|4574.58|4573.08|0
1635196200000|2021-10-25 21:10:00|4574.58|4573.08|4574.62|4573.12|4574.62|4573.12|4574.55|4573.05|0
1635196500000|2021-10-25 21:15:00|4574.66|4573.16|4574.15|4572.65|4574.66|4573.16|4573.79|4572.29|0
1635196800000|2021-10-25 21:20:00|4574.11|4572.61|4574.47|4572.97|4574.55|4573.05|4574.11|4572.61|0
1635197100000|2021-10-25 21:25:00|4574.44|4572.94|4574.4|4572.9|4574.47|4572.97|4574.26|4572.76|0
1635197400000|2021-10-25 21:30:00|4574.37|4572.87|4574.73|4573.23|4574.73|4573.23|4574.37|4572.87|0
1635197700000|2021-10-25 21:35:00|4574.69|4573.19|4574.77|4573.27|4574.77|4573.27|4574.69|4573.19|0
1635198000000|2021-10-25 21:40:00|4574.73|4573.23|4574.15|4572.65|4574.73|4573.23|4573.72|4572.22|0
1635198300000|2021-10-25 21:45:00|4574.07|4572.57|4574.29|4572.79|4574.33|4572.83|4574.07|4572.57|0
1635198600000|2021-10-25 21:50:00|4574.18|4572.68|4573.82|4572.32|4574.18|4572.68|4573.82|4572.32|0
1635198900000|2021-10-25 21:55:00|4573.79|4572.29|4574.37|4572.87|4574.37|4572.87|4573.79|4572.29|0
1635199200000|2021-10-25 22:00:00|4574.38|4573.78|4573.01|4572.41|4574.88|4574.28|4572.26|4571.66|893
1635199500000|2021-10-25 22:05:00|4572.88|4572.28|4572.01|4571.41|4573.01|4572.41|4572.01|4571.41|458
1635199800000|2021-10-25 22:10:00|4571.76|4571.16|4572.26|4571.66|4572.26|4571.66|4571.76|4571.16|216
1635200100000|2021-10-25 22:15:00|4572.38|4571.78|4572.51|4571.91|4572.76|4572.16|4572.38|4571.78|179
1635200400000|2021-10-25 22:20:00|4572.76|4572.16|4573.01|4572.41|4573.26|4572.66|4572.51|4571.91|309
1635200700000|2021-10-25 22:25:00|4573.26|4572.66|4573.26|4572.66|4573.76|4573.16|4573.26|4572.66|190
1635201000000|2021-10-25 22:30:00|4573.13|4572.53|4571.76|4571.16|4573.26|4572.66|4571.76|4571.16|338
1635201300000|2021-10-25 22:35:00|4571.51|4570.91|4571.26|4570.66|4571.76|4571.16|4571.01|4570.41|515
1635201600000|2021-10-25 22:40:00|4571.51|4570.91|4571.76|4571.16|4572.01|4571.41|4571.01|4570.41|302
1635201900000|2021-10-25 22:45:00|4571.51|4570.91|4571.76|4571.16|4572.01|4571.41|4571.26|4570.66|161
1635202200000|2021-10-25 22:50:00|4572.01|4571.41|4571.51|4570.91|4572.26|4571.66|4571.26|4570.66|239
1635202500000|2021-10-25 22:55:00|4571.38|4570.78|4571.01|4570.41|4571.51|4570.91|4570.51|4569.91|308
1635202800000|2021-10-25 23:00:00|4571.13|4570.53|4571.51|4570.91|4571.51|4570.91|4570.63|4570.03|429
1635203100000|2021-10-25 23:05:00|4571.76|4571.16|4571.76|4571.16|4572.26|4571.66|4571.51|4570.91|158
1635203400000|2021-10-25 23:10:00|4572.01|4571.41|4571.76|4571.16|4572.26|4571.66|4571.63|4571.03|132
1635203700000|2021-10-25 23:15:00|4572.01|4571.41|4571.26|4570.66|4572.01|4571.41|4571.26|4570.66|172
1635204000000|2021-10-25 23:20:00|4571.38|4570.78|4571.51|4570.91|4571.76|4571.16|4571.26|4570.66|153
1635204300000|2021-10-25 23:25:00|4571.76|4571.16|4571.51|4570.91|4572.01|4571.41|4571.51|4570.91|154
1635204600000|2021-10-25 23:30:00|4571.76|4571.16|4572.76|4572.16|4573.01|4572.41|4571.51|4570.91|340
1635204900000|2021-10-25 23:35:00|4572.51|4571.91|4573.26|4572.66|4573.26|4572.66|4572.51|4571.91|197
1635205200000|2021-10-25 23:40:00|4573.51|4572.91|4573.26|4572.66|4573.76|4573.16|4573.01|4572.41|273
1635205500000|2021-10-25 23:45:00|4573.51|4572.91|4574.26|4573.66|4574.76|4574.16|4573.51|4572.91|619
1635205800000|2021-10-25 23:50:00|4574.38|4573.78|4575.51|4574.91|4576.01|4575.41|4574.26|4573.66|915
1635206100000|2021-10-25 23:55:00|4575.63|4575.03|4575.51|4574.91|4575.76|4575.16|4575.26|4574.66|513
1635206400000|2021-10-26 00:00:00|4575.76|4575.16|4574.26|4573.66|4577.51|4576.91|4574.01|4573.41|1857
1635206700000|2021-10-26 00:05:00|4574.51|4573.91|4577.76|4577.16|4577.76|4577.16|4574.26|4573.66|1794
1635207000000|2021-10-26 00:10:00|4577.51|4576.91|4577.51|4576.91|4578.51|4577.91|4577.01|4576.41|919
1635207300000|2021-10-26 00:15:00|4577.26|4576.66|4577.51|4576.91|4578.76|4578.16|4577.01|4576.41|823
1635207600000|2021-10-26 00:20:00|4578.01|4577.41|4577.26|4576.66|4578.01|4577.41|4577.01|4576.41|475
1635207900000|2021-10-26 00:25:00|4577.38|4576.78|4578.01|4577.41|4578.13|4577.53|4576.76|4576.16|485
1635208200000|2021-10-26 00:30:00|4578.26|4577.66|4577.26|4576.66|4578.51|4577.91|4576.51|4575.91|602
1635208500000|2021-10-26 00:35:00|4577.01|4576.41|4576.76|4576.16|4578.01|4577.41|4576.76|4576.16|494
1635208800000|2021-10-26 00:40:00|4577.01|4576.41|4578.26|4577.66|4578.51|4577.91|4575.76|4575.16|758
1635209100000|2021-10-26 00:45:00|4578.13|4577.53|4579.76|4579.16|4580.51|4579.91|4578.01|4577.41|1615
1635209400000|2021-10-26 00:50:00|4579.63|4579.03|4579.01|4578.41|4579.76|4579.16|4578.88|4578.28|614
1635209700000|2021-10-26 00:55:00|4578.88|4578.28|4579.51|4578.91|4580.26|4579.66|4578.88|4578.28|405
1635210000000|2021-10-26 01:00:00|4579.76|4579.16|4581.01|4580.41|4581.26|4580.66|4579.51|4578.91|1149
1635210300000|2021-10-26 01:05:00|4581.26|4580.66|4581.51|4580.91|4582.01|4581.41|4581.01|4580.41|866
1635210600000|2021-10-26 01:10:00|4581.26|4580.66|4581.76|4581.16|4581.76|4581.16|4581.01|4580.41|436
1635210900000|2021-10-26 01:15:00|4582.01|4581.41|4581.76|4581.16|4582.26|4581.66|4581.01|4580.41|584
1635211200000|2021-10-26 01:20:00|4581.51|4580.91|4582.01|4581.41|4583.76|4583.16|4581.51|4580.91|1376
1635211500000|2021-10-26 01:25:00|4581.76|4581.16|4581.51|4580.91|4582.01|4581.41|4581.26|4580.66|519
1635211800000|2021-10-26 01:30:00|4581.26|4580.66|4579.51|4578.91|4581.51|4580.91|4579.51|4578.91|893
1635212100000|2021-10-26 01:35:00|4579.26|4578.66|4580.76|4580.16|4581.26|4580.66|4579.26|4578.66|537
1635212400000|2021-10-26 01:40:00|4580.88|4580.28|4579.01|4578.41|4580.88|4580.28|4579.01|4578.41|584
1635212700000|2021-10-26 01:45:00|4578.76|4578.16|4579.26|4578.66|4579.51|4578.91|4578.51|4577.91|617
1635213000000|2021-10-26 01:50:00|4579.01|4578.41|4579.51|4578.91|4579.76|4579.16|4578.51|4577.91|528
1635213300000|2021-10-26 01:55:00|4579.63|4579.03|4578.76|4578.16|4580.01|4579.41|4578.76|4578.16|544
1635213600000|2021-10-26 02:00:00|4578.26|4577.66|4578.38|4577.78|4578.76|4578.16|4577.51|4576.91|1109
1635213900000|2021-10-26 02:05:00|4578.26|4577.66|4577.76|4577.16|4578.51|4577.91|4577.51|4576.91|351
1635214200000|2021-10-26 02:10:00|4577.51|4576.91|4578.51|4577.91|4578.51|4577.91|4577.51|4576.91|304
1635214500000|2021-10-26 02:15:00|4578.76|4578.16|4578.76|4578.16|4578.76|4578.16|4578.38|4577.78|254
1635214800000|2021-10-26 02:20:00|4578.51|4577.91|4578.76|4578.16|4579.01|4578.41|4578.01|4577.41|343
1635215100000|2021-10-26 02:25:00|4578.88|4578.28|4578.26|4577.66|4579.01|4578.41|4578.01|4577.41|193
1635215400000|2021-10-26 02:30:00|4578.01|4577.41|4578.76|4578.16|4579.01|4578.41|4578.01|4577.41|251
1635215700000|2021-10-26 02:35:00|4578.51|4577.91|4578.76|4578.16|4578.88|4578.28|4578.26|4577.66|184
1635216000000|2021-10-26 02:40:00|4578.51|4577.91|4578.38|4577.78|4578.76|4578.16|4578.26|4577.66|222
1635216300000|2021-10-26 02:45:00|4578.51|4577.91|4579.01|4578.41|4579.01|4578.41|4578.38|4577.78|126
1635216600000|2021-10-26 02:50:00|4579.26|4578.66|4580.51|4579.91|4580.51|4579.91|4579.26|4578.66|474
1635216900000|2021-10-26 02:55:00|4580.26|4579.66|4580.76|4580.16|4581.01|4580.41|4580.26|4579.66|282
1635217200000|2021-10-26 03:00:00|4580.51|4579.91|4580.26|4579.66|4581.01|4580.41|4580.01|4579.41|211
1635217500000|2021-10-26 03:05:00|4580.38|4579.78|4579.76|4579.16|4580.51|4579.91|4579.76|4579.16|159
1635217800000|2021-10-26 03:10:00|4579.51|4578.91|4579.01|4578.41|4579.76|4579.16|4579.01|4578.41|180
1635218100000|2021-10-26 03:15:00|4579.26|4578.66|4578.51|4577.91|4579.26|4578.66|4578.51|4577.91|408
1635218400000|2021-10-26 03:20:00|4578.76|4578.16|4578.26|4577.66|4578.76|4578.16|4578.01|4577.41|222
1635218700000|2021-10-26 03:25:00|4578.51|4577.91|4578.51|4577.91|4578.51|4577.91|4578.26|4577.66|146
1635219000000|2021-10-26 03:30:00|4578.26|4577.66|4578.26|4577.66|4578.51|4577.91|4578.01|4577.41|173
1635219300000|2021-10-26 03:35:00|4578.13|4577.53|4577.76|4577.16|4578.26|4577.66|4577.76|4577.16|139
1635219600000|2021-10-26 03:40:00|4577.51|4576.91|4577.76|4577.16|4578.01|4577.41|4577.51|4576.91|525
1635219900000|2021-10-26 03:45:00|4577.51|4576.91|4577.26|4576.66|4577.51|4576.91|4576.76|4576.16|421
1635220200000|2021-10-26 03:50:00|4577.38|4576.78|4577.51|4576.91|4577.76|4577.16|4577.26|4576.66|121
1635220500000|2021-10-26 03:55:00|4577.63|4577.03|4578.01|4577.41|4578.01|4577.41|4577.51|4576.91|95
1635220800000|2021-10-26 04:00:00|4577.76|4577.16|4578.51|4577.91|4578.51|4577.91|4577.76|4577.16|392
1635221100000|2021-10-26 04:05:00|4578.76|4578.16|4578.51|4577.91|4578.76|4578.16|4578.26|4577.66|239
1635221400000|2021-10-26 04:10:00|4578.26|4577.66|4578.51|4577.91|4578.51|4577.91|4578.26|4577.66|93
1635221700000|2021-10-26 04:15:00|4578.26|4577.66|4578.51|4577.91|4578.76|4578.16|4578.26|4577.66|179
1635222000000|2021-10-26 04:20:00|4578.76|4578.16|4578.51|4577.91|4579.01|4578.41|4578.51|4577.91|224
1635222300000|2021-10-26 04:25:00|4578.38|4577.78|4578.76|4578.16|4578.76|4578.16|4578.26|4577.66|117
1635222600000|2021-10-26 04:30:00|4579.01|4578.41|4578.76|4578.16|4579.51|4578.91|4578.76|4578.16|335
1635222900000|2021-10-26 04:35:00|4578.51|4577.91|4579.01|4578.41|4579.26|4578.66|4578.51|4577.91|196
1635223200000|2021-10-26 04:40:00|4579.26|4578.66|4579.51|4578.91|4580.01|4579.41|4579.01|4578.41|252
1635223500000|2021-10-26 04:45:00|4579.76|4579.16|4579.01|4578.41|4579.76|4579.16|4578.76|4578.16|204
1635223800000|2021-10-26 04:50:00|4579.26|4578.66|4578.51|4577.91|4579.26|4578.66|4578.51|4577.91|217
1635224100000|2021-10-26 04:55:00|4578.76|4578.16|4578.76|4578.16|4579.01|4578.41|4578.51|4577.91|148
1635224400000|2021-10-26 05:00:00|4579.01|4578.41|4578.51|4577.91|4579.26|4578.66|4578.51|4577.91|293
1635224700000|2021-10-26 05:05:00|4578.63|4578.03|4578.01|4577.41|4578.76|4578.16|4577.76|4577.16|595
1635225000000|2021-10-26 05:10:00|4578.13|4577.53|4578.01|4577.41|4578.51|4577.91|4577.76|4577.16|490
1635225300000|2021-10-26 05:15:00|4577.76|4577.16|4577.76|4577.16|4578.26|4577.66|4577.51|4576.91|191
1635225600000|2021-10-26 05:20:00|4578.01|4577.41|4578.51|4577.91|4578.51|4577.91|4577.76|4577.16|253
1635225900000|2021-10-26 05:25:00|4578.26|4577.66|4578.76|4578.16|4578.76|4578.16|4578.01|4577.41|164
1635226200000|2021-10-26 05:30:00|4578.51|4577.91|4577.51|4576.91|4578.76|4578.16|4577.38|4576.78|355
1635226500000|2021-10-26 05:35:00|4577.26|4576.66|4577.01|4576.41|4577.51|4576.91|4576.76|4576.16|688
1635226800000|2021-10-26 05:40:00|4576.76|4576.16|4577.26|4576.66|4577.51|4576.91|4576.26|4575.66|465
1635227100000|2021-10-26 05:45:00|4577.01|4576.41|4576.51|4575.91|4577.51|4576.91|4576.51|4575.91|472
1635227400000|2021-10-26 05:50:00|4576.76|4576.16|4576.26|4575.66|4577.26|4576.66|4576.26|4575.66|455
1635227700000|2021-10-26 05:55:00|4576.01|4575.41|4575.26|4574.66|4576.01|4575.41|4574.76|4574.16|844
1635228000000|2021-10-26 06:00:00|4575.51|4574.91|4576.26|4575.66|4576.51|4575.91|4574.76|4574.16|563
1635228300000|2021-10-26 06:05:00|4576.01|4575.41|4576.76|4576.16|4577.26|4576.66|4575.51|4574.91|549
1635228600000|2021-10-26 06:10:00|4576.63|4576.03|4576.76|4576.16|4577.38|4576.78|4576.26|4575.66|327
1635228900000|2021-10-26 06:15:00|4577.01|4576.41|4578.26|4577.66|4578.76|4578.16|4577.01|4576.41|583
1635229200000|2021-10-26 06:20:00|4578.38|4577.78|4578.76|4578.16|4579.01|4578.41|4577.76|4577.16|446
1635229500000|2021-10-26 06:25:00|4578.51|4577.91|4579.26|4578.66|4579.51|4578.91|4578.01|4577.41|418
1635229800000|2021-10-26 06:30:00|4579.01|4578.41|4580.26|4579.66|4580.76|4580.16|4579.01|4578.41|659
1635230100000|2021-10-26 06:35:00|4580.01|4579.41|4579.51|4578.91|4580.26|4579.66|4579.26|4578.66|433
1635230400000|2021-10-26 06:40:00|4579.26|4578.66|4580.51|4579.91|4580.51|4579.91|4579.01|4578.41|310
1635230700000|2021-10-26 06:45:00|4580.26|4579.66|4581.01|4580.41|4582.01|4581.41|4580.26|4579.66|908
1635231000000|2021-10-26 06:50:00|4580.76|4580.16|4581.26|4580.66|4581.26|4580.66|4580.76|4580.16|416
1635231300000|2021-10-26 06:55:00|4581.01|4580.41|4579.76|4579.16|4581.01|4580.41|4579.51|4578.91|518
1635231600000|2021-10-26 07:00:00|4580.01|4579.41|4581.26|4580.66|4582.76|4582.16|4579.26|4578.66|2953
1635231900000|2021-10-26 07:05:00|4581.01|4580.41|4579.01|4578.41|4581.26|4580.66|4577.76|4577.16|1811
1635232200000|2021-10-26 07:10:00|4578.76|4578.16|4578.76|4578.16|4578.88|4578.28|4577.26|4576.66|1577
1635232500000|2021-10-26 07:15:00|4578.51|4577.91|4577.76|4577.16|4579.76|4579.16|4577.76|4577.16|698
1635232800000|2021-10-26 07:20:00|4578.01|4577.41|4579.01|4578.41|4579.26|4578.66|4577.51|4576.91|519
1635233100000|2021-10-26 07:25:00|4578.88|4578.28|4578.76|4578.16|4579.26|4578.66|4578.51|4577.91|458
1635233400000|2021-10-26 07:30:00|4578.88|4578.28|4578.88|4578.28|4579.26|4578.66|4578.01|4577.41|764
1635233700000|2021-10-26 07:35:00|4579.01|4578.41|4580.26|4579.66|4580.26|4579.66|4578.51|4577.91|743
1635234000000|2021-10-26 07:40:00|4580.01|4579.41|4580.76|4580.16|4582.01|4581.41|4579.76|4579.16|1299
1635234300000|2021-10-26 07:45:00|4580.88|4580.28|4582.51|4581.91|4582.76|4582.16|4580.88|4580.28|1247
1635234600000|2021-10-26 07:50:00|4582.63|4582.03|4583.01|4582.41|4584.26|4583.66|4582.01|4581.41|2371
1635234900000|2021-10-26 07:55:00|4583.13|4582.53|4584.76|4584.16|4585.01|4584.41|4582.51|4581.91|1834
1635235200000|2021-10-26 08:00:00|4584.88|4584.28|4585.26|4584.66|4585.51|4584.91|4584.26|4583.66|1992
1635235500000|2021-10-26 08:05:00|4585.51|4584.91|4586.26|4585.66|4586.51|4585.91|4584.76|4584.16|1750
1635235800000|2021-10-26 08:10:00|4586.38|4585.78|4586.01|4585.41|4586.51|4585.91|4585.51|4584.91|1100
1635236100000|2021-10-26 08:15:00|4586.26|4585.66|4586.51|4585.91|4586.76|4586.16|4586.01|4585.41|1301
1635236400000|2021-10-26 08:20:00|4586.76|4586.16|4587.51|4586.91|4589.51|4588.91|4586.51|4585.91|2839
1635236700000|2021-10-26 08:25:00|4587.26|4586.66|4584.51|4583.91|4587.26|4586.66|4584.51|4583.91|2416
1635237000000|2021-10-26 08:30:00|4584.38|4583.78|4584.51|4583.91|4585.51|4584.91|4584.01|4583.41|1608
1635237300000|2021-10-26 08:35:00|4584.26|4583.66|4584.26|4583.66|4584.38|4583.78|4582.76|4582.16|1542
1635237600000|2021-10-26 08:40:00|4584.51|4583.91|4585.01|4584.41|4585.01|4584.41|4583.76|4583.16|1053
1635237900000|2021-10-26 08:45:00|4585.13|4584.53|4585.76|4585.16|4586.01|4585.41|4584.76|4584.16|916
1635238200000|2021-10-26 08:50:00|4585.51|4584.91|4585.26|4584.66|4586.26|4585.66|4585.01|4584.41|787
1635238500000|2021-10-26 08:55:00|4585.38|4584.78|4585.51|4584.91|4586.26|4585.66|4585.26|4584.66|472
1635238800000|2021-10-26 09:00:00|4585.76|4585.16|4584.51|4583.91|4585.76|4585.16|4584.01|4583.41|911
1635239100000|2021-10-26 09:05:00|4584.63|4584.03|4584.51|4583.91|4585.01|4584.41|4584.26|4583.66|373
1635239400000|2021-10-26 09:10:00|4584.76|4584.16|4585.26|4584.66|4585.51|4584.91|4584.76|4584.16|489
1635239700000|2021-10-26 09:15:00|4585.13|4584.53|4584.76|4584.16|4585.26|4584.66|4584.26|4583.66|834
1635240000000|2021-10-26 09:20:00|4585.01|4584.41|4585.51|4584.91|4585.51|4584.91|4584.76|4584.16|607
1635240300000|2021-10-26 09:25:00|4585.76|4585.16|4585.26|4584.66|4586.01|4585.41|4585.01|4584.41|1035
1635240600000|2021-10-26 09:30:00|4585.01|4584.41|4585.51|4584.91|4585.51|4584.91|4584.76|4584.16|463
1635240900000|2021-10-26 09:35:00|4585.38|4584.78|4585.01|4584.41|4585.76|4585.16|4584.76|4584.16|503
1635241200000|2021-10-26 09:40:00|4584.76|4584.16|4584.26|4583.66|4585.01|4584.41|4583.26|4582.66|890
1635241500000|2021-10-26 09:45:00|4584.51|4583.91|4584.51|4583.91|4585.01|4584.41|4584.01|4583.41|1027
1635241800000|2021-10-26 09:50:00|4584.26|4583.66|4585.76|4585.16|4585.76|4585.16|4584.26|4583.66|524
1635242100000|2021-10-26 09:55:00|4585.88|4585.28|4585.76|4585.16|4586.01|4585.41|4585.01|4584.41|936
1635242400000|2021-10-26 10:00:00|4586.01|4585.41|4586.01|4585.41|4586.26|4585.66|4585.51|4584.91|1738
1635242700000|2021-10-26 10:05:00|4585.76|4585.16|4585.76|4585.16|4586.01|4585.41|4585.76|4585.16|835
1635243000000|2021-10-26 10:10:00|4586.01|4585.41|4586.01|4585.41|4586.26|4585.66|4585.51|4584.91|641
1635243300000|2021-10-26 10:15:00|4586.26|4585.66|4586.01|4585.41|4586.26|4585.66|4585.76|4585.16|451
1635243600000|2021-10-26 10:20:00|4585.76|4585.16|4584.51|4583.91|4585.76|4585.16|4584.51|4583.91|613
1635243900000|2021-10-26 10:25:00|4584.76|4584.16|4584.01|4583.41|4584.76|4584.16|4584.01|4583.41|1088
1635244200000|2021-10-26 10:30:00|4583.76|4583.16|4583.51|4582.91|4584.01|4583.41|4583.13|4582.53|1516
1635244500000|2021-10-26 10:35:00|4583.76|4583.16|4584.26|4583.66|4584.51|4583.91|4583.76|4583.16|752
1635244800000|2021-10-26 10:40:00|4584.38|4583.78|4584.01|4583.41|4584.38|4583.78|4583.76|4583.16|383
1635245100000|2021-10-26 10:45:00|4583.88|4583.28|4584.51|4583.91|4584.51|4583.91|4583.51|4582.91|1021
1635245400000|2021-10-26 10:50:00|4584.26|4583.66|4584.76|4584.16|4585.26|4584.66|4584.01|4583.41|662
1635245700000|2021-10-26 10:55:00|4584.63|4584.03|4585.76|4585.16|4585.76|4585.16|4584.63|4584.03|586
1635246000000|2021-10-26 11:00:00|4585.51|4584.91|4585.76|4585.16|4585.76|4585.16|4585.26|4584.66|1002
1635246300000|2021-10-26 11:05:00|4586.01|4585.41|4586.51|4585.91|4586.51|4585.91|4585.76|4585.16|965
1635246600000|2021-10-26 11:10:00|4586.76|4586.16|4586.51|4585.91|4587.26|4586.66|4586.51|4585.91|2156
1635246900000|2021-10-26 11:15:00|4586.26|4585.66|4586.26|4585.66|4587.01|4586.41|4586.01|4585.41|1376
1635247200000|2021-10-26 11:20:00|4586.01|4585.41|4586.26|4585.66|4586.51|4585.91|4586.01|4585.41|456
1635247500000|2021-10-26 11:25:00|4586.51|4585.91|4586.76|4586.16|4587.01|4586.41|4586.26|4585.66|741
1635247800000|2021-10-26 11:30:00|4586.63|4586.03|4586.26|4585.66|4587.01|4586.41|4586.26|4585.66|829
1635248100000|2021-10-26 11:35:00|4586.51|4585.91|4585.51|4584.91|4586.51|4585.91|4585.26|4584.66|1197
1635248400000|2021-10-26 11:40:00|4585.38|4584.78|4585.26|4584.66|4585.51|4584.91|4585.26|4584.66|796
1635248700000|2021-10-26 11:45:00|4585.51|4584.91|4584.51|4583.91|4585.76|4585.16|4583.76|4583.16|2351
1635249000000|2021-10-26 11:50:00|4584.26|4583.66|4584.51|4583.91|4585.01|4584.41|4584.01|4583.41|1554
1635249300000|2021-10-26 11:55:00|4584.26|4583.66|4584.76|4584.16|4585.01|4584.41|4584.26|4583.66|1346
1635249600000|2021-10-26 12:00:00|4584.26|4583.66|4584.01|4583.41|4585.01|4584.41|4584.01|4583.41|1531
1635249900000|2021-10-26 12:05:00|4584.26|4583.66|4585.01|4584.41|4585.01|4584.41|4584.01|4583.41|1120
1635250200000|2021-10-26 12:10:00|4585.26|4584.66|4586.01|4585.41|4586.01|4585.41|4585.26|4584.66|1758
1635250500000|2021-10-26 12:15:00|4586.26|4585.66|4586.01|4585.41|4586.51|4585.91|4586.01|4585.41|787
1635250800000|2021-10-26 12:20:00|4585.76|4585.16|4584.51|4583.91|4585.76|4585.16|4584.26|4583.66|1312
1635251100000|2021-10-26 12:25:00|4584.26|4583.66|4584.76|4584.16|4584.76|4584.16|4583.01|4582.41|1444
1635251400000|2021-10-26 12:30:00|4585.01|4584.41|4585.01|4584.41|4585.51|4584.91|4584.76|4584.16|960
1635251700000|2021-10-26 12:35:00|4585.26|4584.66|4584.26|4583.66|4585.26|4584.66|4584.26|4583.66|640
1635252000000|2021-10-26 12:40:00|4584.01|4583.41|4584.51|4583.91|4585.01|4584.41|4584.01|4583.41|912
1635252300000|2021-10-26 12:45:00|4584.26|4583.66|4584.51|4583.91|4584.76|4584.16|4584.26|4583.66|725
1635252600000|2021-10-26 12:50:00|4584.26|4583.66|4584.26|4583.66|4584.51|4583.91|4584.01|4583.41|1176
1635252900000|2021-10-26 12:55:00|4584.01|4583.41|4585.26|4584.66|4585.26|4584.66|4584.01|4583.41|1151
1635253200000|2021-10-26 13:00:00|4585.51|4584.91|4585.51|4584.91|4585.76|4585.16|4584.51|4583.91|1858
1635253500000|2021-10-26 13:05:00|4585.76|4585.16|4584.01|4583.41|4585.76|4585.16|4584.01|4583.41|1427
1635253800000|2021-10-26 13:10:00|4584.26|4583.66|4583.76|4583.16|4584.51|4583.91|4583.51|4582.91|1161
1635254100000|2021-10-26 13:15:00|4584.01|4583.41|4583.76|4583.16|4584.26|4583.66|4583.26|4582.66|1920
1635254400000|2021-10-26 13:20:00|4583.88|4583.28|4584.51|4583.91|4585.01|4584.41|4583.51|4582.91|1959
1635254700000|2021-10-26 13:25:00|4584.76|4584.16|4585.51|4584.91|4585.76|4585.16|4584.26|4583.66|5036
1635255000000|2021-10-26 13:30:00|4585.41|4585.01|4586.91|4586.51|4588.16|4587.76|4581.66|4581.26|39666
1635255300000|2021-10-26 13:35:00|4586.41|4586.01|4589.66|4589.26|4590.91|4590.51|4585.66|4585.26|33786
1635255600000|2021-10-26 13:40:00|4589.41|4589.01|4590.16|4589.76|4591.66|4591.26|4587.91|4587.51|26737
1635255900000|2021-10-26 13:45:00|4589.91|4589.51|4588.66|4588.26|4591.41|4591.01|4587.16|4586.76|23560
1635256200000|2021-10-26 13:50:00|4588.41|4588.01|4588.41|4588.01|4589.91|4589.51|4587.16|4586.76|16719
1635256500000|2021-10-26 13:55:00|4588.53|4588.13|4587.78|4587.38|4590.66|4590.26|4587.16|4586.76|14813
1635256800000|2021-10-26 14:00:00|4587.91|4587.51|4589.91|4589.51|4590.91|4590.51|4585.91|4585.51|22848
1635257100000|2021-10-26 14:05:00|4590.16|4589.76|4589.41|4589.01|4591.16|4590.76|4588.41|4588.01|15148
1635257400000|2021-10-26 14:10:00|4589.66|4589.26|4593.16|4592.76|4593.91|4593.51|4589.66|4589.26|15229
1635257700000|2021-10-26 14:15:00|4593.41|4593.01|4596.52|4596.12|4597.02|4596.62|4593.41|4593.01|21982
1635258000000|2021-10-26 14:20:00|4596.77|4596.37|4597.02|4596.62|4598.52|4598.12|4596.02|4595.62|14954
1635258300000|2021-10-26 14:25:00|4597.27|4596.87|4595.77|4595.37|4597.27|4596.87|4595.02|4594.62|12737
1635258600000|2021-10-26 14:30:00|4596.02|4595.62|4596.02|4595.62|4596.77|4596.37|4594.02|4593.62|11554
1635258900000|2021-10-26 14:35:00|4595.77|4595.37|4596.27|4595.87|4597.27|4596.87|4594.52|4594.12|13341
1635259200000|2021-10-26 14:40:00|4596.52|4596.12|4592.77|4592.37|4597.02|4596.62|4592.27|4591.87|12839
1635259500000|2021-10-26 14:45:00|4593.02|4592.62|4595.27|4594.87|4596.27|4595.87|4591.77|4591.37|12415
1635259800000|2021-10-26 14:50:00|4595.02|4594.62|4597.02|4596.62|4597.77|4597.37|4595.02|4594.62|8680
1635260100000|2021-10-26 14:55:00|4597.27|4596.87|4595.02|4594.62|4597.52|4597.12|4594.77|4594.37|8561
1635260400000|2021-10-26 15:00:00|4595.27|4594.87|4593.77|4593.37|4596.77|4596.37|4593.52|4593.12|11796
1635260700000|2021-10-26 15:05:00|4593.52|4593.12|4594.02|4593.62|4595.27|4594.87|4592.77|4592.37|10787
1635261000000|2021-10-26 15:10:00|4594.52|4594.12|4594.52|4594.12|4595.27|4594.87|4594.02|4593.62|7765
1635261300000|2021-10-26 15:15:00|4594.27|4593.87|4595.77|4595.37|4596.52|4596.12|4594.27|4593.87|7513
1635261600000|2021-10-26 15:20:00|4596.02|4595.62|4596.02|4595.62|4596.77|4596.37|4595.77|4595.37|7165
1635261900000|2021-10-26 15:25:00|4596.27|4595.87|4596.52|4596.12|4597.27|4596.87|4595.02|4594.62|6938
1635262200000|2021-10-26 15:30:00|4596.77|4596.37|4587.27|4586.87|4597.27|4596.87|4587.02|4586.62|18645
1635262500000|2021-10-26 15:35:00|4587.77|4587.37|4592.77|4592.37|4593.27|4592.87|4586.02|4585.62|20124
1635262800000|2021-10-26 15:40:00|4592.52|4592.12|4592.77|4592.37|4593.77|4593.37|4592.02|4591.62|9828
1635263100000|2021-10-26 15:45:00|4593.02|4592.62|4589.77|4589.37|4593.02|4592.62|4589.27|4588.87|10178
1635263400000|2021-10-26 15:50:00|4589.52|4589.12|4589.77|4589.37|4590.27|4589.87|4587.77|4587.37|9280
1635263700000|2021-10-26 15:55:00|4590.02|4589.62|4585.27|4584.87|4590.02|4589.62|4585.02|4584.62|17022
1635264000000|2021-10-26 16:00:00|4585.02|4584.62|4580.27|4579.87|4586.27|4585.87|4580.27|4579.87|19156
1635264300000|2021-10-26 16:05:00|4580.39|4579.99|4579.27|4578.87|4581.27|4580.87|4578.77|4578.37|19030
1635264600000|2021-10-26 16:10:00|4579.52|4579.12|4583.27|4582.87|4583.27|4582.87|4578.77|4578.37|16281
1635264900000|2021-10-26 16:15:00|4583.52|4583.12|4583.52|4583.12|4584.52|4584.12|4581.52|4581.12|13698
1635265200000|2021-10-26 16:20:00|4583.64|4583.24|4584.02|4583.62|4584.02|4583.62|4581.02|4580.62|10212
1635265500000|2021-10-26 16:25:00|4583.77|4583.37|4580.27|4579.87|4583.77|4583.37|4580.02|4579.62|8248
1635265800000|2021-10-26 16:30:00|4580.52|4580.12|4581.02|4580.62|4582.02|4581.62|4579.02|4578.62|11303
1635266100000|2021-10-26 16:35:00|4581.27|4580.87|4576.27|4575.87|4582.02|4581.62|4575.77|4575.37|16709
1635266400000|2021-10-26 16:40:00|4576.52|4576.12|4575.27|4574.87|4576.52|4576.12|4573.77|4573.37|18694
1635266700000|2021-10-26 16:45:00|4575.02|4574.62|4571.27|4570.87|4575.02|4574.62|4569.77|4569.37|24694
1635267000000|2021-10-26 16:50:00|4571.14|4570.74|4569.77|4569.37|4573.27|4572.87|4569.52|4569.12|17503
1635267300000|2021-10-26 16:55:00|4570.02|4569.62|4575.77|4575.37|4576.52|4576.12|4570.02|4569.62|16395
1635267600000|2021-10-26 17:00:00|4575.52|4575.12|4576.67|4576.27|4576.92|4576.52|4574.02|4573.62|13049
1635267900000|2021-10-26 17:05:00|4576.42|4576.02|4578.17|4577.77|4579.42|4579.02|4575.92|4575.52|14321
1635268200000|2021-10-26 17:10:00|4578.04|4577.64|4577.17|4576.77|4578.17|4577.77|4574.17|4573.77|10240
1635268500000|2021-10-26 17:15:00|4577.42|4577.02|4576.17|4575.77|4578.17|4577.77|4575.92|4575.52|6790
1635268800000|2021-10-26 17:20:00|4576.42|4576.02|4574.67|4574.27|4577.67|4577.27|4572.42|4572.02|12420
1635269100000|2021-10-26 17:25:00|4574.42|4574.02|4576.42|4576.02|4577.42|4577.02|4572.17|4571.77|11960
1635269400000|2021-10-26 17:30:00|4576.17|4575.77|4580.67|4580.27|4581.17|4580.77|4575.54|4575.14|9867
1635269700000|2021-10-26 17:35:00|4580.92|4580.52|4581.79|4581.39|4583.42|4583.02|4580.42|4580.02|9347
1635270000000|2021-10-26 17:40:00|4581.92|4581.52|4578.17|4577.77|4582.17|4581.77|4577.92|4577.52|8533
1635270300000|2021-10-26 17:45:00|4578.42|4578.02|4579.29|4578.89|4580.17|4579.77|4577.92|4577.52|4512
1635270600000|2021-10-26 17:50:00|4579.42|4579.02|4579.17|4578.77|4580.42|4580.02|4578.67|4578.27|4167
1635270900000|2021-10-26 17:55:00|4579.42|4579.02|4579.67|4579.27|4580.92|4580.52|4576.92|4576.52|7300
1635271200000|2021-10-26 18:00:00|4579.92|4579.52|4582.42|4582.02|4583.17|4582.77|4579.92|4579.52|11171
1635271500000|2021-10-26 18:05:00|4582.17|4581.77|4581.17|4580.77|4583.17|4582.77|4579.92|4579.52|6280
1635271800000|2021-10-26 18:10:00|4580.92|4580.52|4582.67|4582.27|4582.67|4582.27|4579.67|4579.27|5993
1635272100000|2021-10-26 18:15:00|4582.92|4582.52|4584.42|4584.02|4584.67|4584.27|4582.17|4581.77|8291
1635272400000|2021-10-26 18:20:00|4584.17|4583.77|4583.92|4583.52|4584.67|4584.27|4582.92|4582.52|6609
1635272700000|2021-10-26 18:25:00|4584.17|4583.77|4581.92|4581.52|4584.42|4584.02|4581.04|4580.64|5571
1635273000000|2021-10-26 18:30:00|4582.29|4581.89|4584.17|4583.77|4585.42|4585.02|4581.92|4581.52|7726
1635273300000|2021-10-26 18:35:00|4583.92|4583.52|4581.03|4580.63|4584.92|4584.52|4581.03|4580.63|6653
1635273600000|2021-10-26 18:40:00|4580.78|4580.38|4579.28|4578.88|4581.78|4581.38|4579.03|4578.63|8721
1635273900000|2021-10-26 18:45:00|4579.53|4579.13|4582.03|4581.63|4582.03|4581.63|4579.28|4578.88|4774
1635274200000|2021-10-26 18:50:00|4581.78|4581.38|4581.28|4580.88|4582.28|4581.88|4580.28|4579.88|5395
1635274500000|2021-10-26 18:55:00|4581.53|4581.13|4584.53|4584.13|4584.53|4584.13|4581.28|4580.88|6265
1635274800000|2021-10-26 19:00:00|4584.78|4584.38|4586.28|4585.88|4586.53|4586.13|4582.53|4582.13|11111
1635275100000|2021-10-26 19:05:00|4586.53|4586.13|4585.78|4585.38|4586.78|4586.38|4585.03|4584.63|5856
1635275400000|2021-10-26 19:10:00|4586.03|4585.63|4584.78|4584.38|4586.53|4586.13|4583.03|4582.63|7629
1635275700000|2021-10-26 19:15:00|4584.53|4584.13|4584.53|4584.13|4586.53|4586.13|4583.53|4583.13|6289
1635276000000|2021-10-26 19:20:00|4584.34|4583.94|4584.09|4583.69|4585.59|4585.19|4582.84|4582.44|8399
1635276300000|2021-10-26 19:25:00|4584.34|4583.94|4581.09|4580.69|4585.84|4585.44|4580.84|4580.44|9569
1635276600000|2021-10-26 19:30:00|4581.59|4581.19|4583.34|4582.94|4584.09|4583.69|4581.09|4580.69|8112
1635276900000|2021-10-26 19:35:00|4583.59|4583.19|4582.84|4582.44|4584.09|4583.69|4582.09|4581.69|6278
1635277200000|2021-10-26 19:40:00|4583.09|4582.69|4585.34|4584.94|4585.59|4585.19|4581.59|4581.19|9582
1635277500000|2021-10-26 19:45:00|4585.59|4585.19|4584.09|4583.69|4587.84|4587.44|4583.84|4583.44|10867
1635277800000|2021-10-26 19:50:00|4583.59|4583.19|4580.34|4579.94|4583.59|4583.19|4577.84|4577.44|22187
1635278100000|2021-10-26 19:55:00|4580.09|4579.69|4573.09|4572.69|4580.59|4580.19|4572.34|4571.94|66962
1635278400000|2021-10-26 20:00:00|4573.19|4572.59|4574.36|4573.76|4575.36|4574.76|4572.11|4571.51|29780
1635278700000|2021-10-26 20:05:00|4574.61|4574.01|4575.61|4575.01|4576.61|4576.01|4574.36|4573.76|5758
1635279000000|2021-10-26 20:10:00|4575.36|4574.76|4574.61|4574.01|4576.11|4575.51|4573.86|4573.26|4989
1635279300000|2021-10-26 20:15:00|4574.36|4573.76|4575.86|4575.26|4576.11|4575.51|4573.61|4573.01|2197
1635279600000|2021-10-26 20:20:00|4575.73|4575.13|4575.36|4574.76|4576.11|4575.51|4574.86|4574.26|830
1635279900000|2021-10-26 20:25:00|4575.23|4574.63|4573.61|4573.01|4575.61|4575.01|4573.61|4573.01|715
1635280200000|2021-10-26 20:30:00|4573.48|4572.88|4573.36|4572.76|4574.11|4573.51|4573.11|4572.51|1261
1635280500000|2021-10-26 20:35:00|4573.11|4572.51|4572.61|4572.01|4573.36|4572.76|4572.11|4571.51|1506
1635280800000|2021-10-26 20:40:00|4573.11|4572.51|4572.61|4572.01|4573.11|4572.51|4572.61|4572.01|795
1635281100000|2021-10-26 20:45:00|4572.86|4572.26|4574.36|4573.76|4574.36|4573.76|4572.61|4572.01|1025
1635281400000|2021-10-26 20:50:00|4574.61|4574.01|4572.23|4571.63|4574.61|4574.01|4571.86|4571.26|1403
1635281700000|2021-10-26 20:55:00|4572.36|4571.76|4572.75|4571.25|4573.73|4573.13|4571.73|4571.13|1318
1635282000000|2021-10-26 21:00:00|4573.15|4571.65|4573.65|4572.15|4573.8|4572.3|4572.75|4571.25|1
1635282300000|2021-10-26 21:05:00|4573.83|4572.33|4572.31|4570.81|4573.91|4572.41|4572.27|4570.77|0
1635282600000|2021-10-26 21:10:00|4573.22|4571.72|4572.89|4571.39|4573.62|4572.12|4572.89|4571.39|0
1635282900000|2021-10-26 21:15:00|4572.93|4571.43|4573.4|4571.9|4573.58|4572.08|4572.86|4571.36|0
1635283200000|2021-10-26 21:20:00|4573.29|4571.79|4573.4|4571.9|4573.43|4571.93|4573.29|4571.79|0
1635283500000|2021-10-26 21:25:00|4573.43|4571.93|4573.58|4572.08|4573.62|4572.12|4573.29|4571.79|0
1635283800000|2021-10-26 21:30:00|4573.72|4572.22|4573.76|4572.26|4573.94|4572.44|4573.51|4572.01|0
1635284100000|2021-10-26 21:35:00|4573.47|4571.97|4573.62|4572.12|4573.76|4572.26|4573.43|4571.93|0
1635284400000|2021-10-26 21:40:00|4573.65|4572.15|4573.15|4571.65|4573.8|4572.3|4572.93|4571.43|0
1635284700000|2021-10-26 21:45:00|4573.18|4571.68|4573.29|4571.79|4573.29|4571.79|4573.18|4571.68|0
1635285000000|2021-10-26 21:50:00|4573.43|4571.93|4573.37|4571.87|4573.43|4571.93|4573.18|4571.68|0
1635285300000|2021-10-26 21:55:00|4573.29|4571.79|4573.15|4571.65|4573.4|4571.9|4572.97|4571.47|0
1635285600000|2021-10-26 22:00:00|4572.98|4572.38|4573.61|4573.01|4575.11|4574.51|4572.73|4572.13|1681
1635285900000|2021-10-26 22:05:00|4573.86|4573.26|4575.61|4575.01|4575.86|4575.26|4573.36|4572.76|1069
1635286200000|2021-10-26 22:10:00|4575.86|4575.26|4576.61|4576.01|4576.61|4576.01|4575.36|4574.76|567
1635286500000|2021-10-26 22:15:00|4576.73|4576.13|4577.36|4576.76|4577.36|4576.76|4575.86|4575.26|491
1635286800000|2021-10-26 22:20:00|4577.61|4577.01|4576.86|4576.26|4578.86|4578.26|4576.61|4576.01|988
1635287100000|2021-10-26 22:25:00|4576.98|4576.38|4578.36|4577.76|4578.61|4578.01|4576.11|4575.51|470
1635287400000|2021-10-26 22:30:00|4578.48|4577.88|4578.36|4577.76|4579.11|4578.51|4577.86|4577.26|518
1635287700000|2021-10-26 22:35:00|4578.48|4577.88|4578.61|4578.01|4578.86|4578.26|4578.11|4577.51|410
1635288000000|2021-10-26 22:40:00|4578.86|4578.26|4579.61|4579.01|4580.11|4579.51|4578.86|4578.26|451
1635288300000|2021-10-26 22:45:00|4579.73|4579.13|4579.61|4579.01|4580.36|4579.76|4579.11|4578.51|595
1635288600000|2021-10-26 22:50:00|4579.86|4579.26|4578.86|4578.26|4579.86|4579.26|4578.61|4578.01|453
1635288900000|2021-10-26 22:55:00|4578.98|4578.38|4578.86|4578.26|4579.23|4578.63|4578.61|4578.01|199
1635289200000|2021-10-26 23:00:00|4578.61|4578.01|4579.86|4579.26|4580.11|4579.51|4578.61|4578.01|418
1635289500000|2021-10-26 23:05:00|4579.36|4578.76|4578.61|4578.01|4579.36|4578.76|4578.36|4577.76|323
1635289800000|2021-10-26 23:10:00|4578.36|4577.76|4578.61|4578.01|4579.36|4578.76|4578.36|4577.76|395
1635290100000|2021-10-26 23:15:00|4578.48|4577.88|4578.61|4578.01|4578.98|4578.38|4578.36|4577.76|185
1635290400000|2021-10-26 23:20:00|4578.86|4578.26|4579.23|4578.63|4579.61|4579.01|4578.36|4577.76|333
1635290700000|2021-10-26 23:25:00|4579.11|4578.51|4579.11|4578.51|4579.86|4579.26|4579.11|4578.51|292
1635291000000|2021-10-26 23:30:00|4579.36|4578.76|4580.86|4580.26|4581.61|4581.01|4579.23|4578.63|839
1635291300000|2021-10-26 23:35:00|4581.11|4580.51|4579.86|4579.26|4581.11|4580.51|4579.86|4579.26|316
1635291600000|2021-10-26 23:40:00|4579.61|4579.01|4575.36|4574.76|4579.61|4579.01|4575.36|4574.76|1284
1635291900000|2021-10-26 23:45:00|4575.48|4574.88|4579.61|4579.01|4579.61|4579.01|4575.48|4574.88|498
1635292200000|2021-10-26 23:50:00|4579.86|4579.26|4578.86|4578.26|4580.36|4579.76|4578.86|4578.26|332
1635292500000|2021-10-26 23:55:00|4578.73|4578.13|4578.11|4577.51|4579.36|4578.76|4578.11|4577.51|250
1635292800000|2021-10-27 00:00:00|4578.36|4577.76|4579.86|4579.26|4580.36|4579.76|4577.11|4576.51|830
1635293100000|2021-10-27 00:05:00|4580.11|4579.51|4577.61|4577.01|4580.23|4579.63|4577.61|4577.01|591
1635293400000|2021-10-27 00:10:00|4577.86|4577.26|4578.23|4577.63|4579.61|4579.01|4577.61|4577.01|376
1635293700000|2021-10-27 00:15:00|4578.11|4577.51|4577.11|4576.51|4579.61|4579.01|4576.61|4576.01|387
1635294000000|2021-10-27 00:20:00|4577.23|4576.63|4577.36|4576.76|4578.11|4577.51|4576.86|4576.26|329
1635294300000|2021-10-27 00:25:00|4577.48|4576.88|4577.86|4577.26|4578.11|4577.51|4576.11|4575.51|574
1635294600000|2021-10-27 00:30:00|4577.61|4577.01|4576.11|4575.51|4579.36|4578.76|4575.86|4575.26|495
1635294900000|2021-10-27 00:35:00|4575.98|4575.38|4574.86|4574.26|4576.11|4575.51|4574.36|4573.76|978
1635295200000|2021-10-27 00:40:00|4574.98|4574.38|4574.61|4574.01|4576.11|4575.51|4574.11|4573.51|790
1635295500000|2021-10-27 00:45:00|4574.36|4573.76|4575.11|4574.51|4575.36|4574.76|4574.11|4573.51|559
1635295800000|2021-10-27 00:50:00|4574.86|4574.26|4573.86|4573.26|4575.11|4574.51|4572.86|4572.26|1119
1635296100000|2021-10-27 00:55:00|4573.73|4573.13|4573.36|4572.76|4574.61|4574.01|4573.36|4572.76|674
1635296400000|2021-10-27 01:00:00|4573.61|4573.01|4575.36|4574.76|4575.36|4574.76|4572.61|4572.01|1226
1635296700000|2021-10-27 01:05:00|4575.61|4575.01|4574.86|4574.26|4575.61|4575.01|4574.36|4573.76|334
1635297000000|2021-10-27 01:10:00|4574.61|4574.01|4574.61|4574.01|4574.86|4574.26|4574.36|4573.76|262
1635297300000|2021-10-27 01:15:00|4574.73|4574.13|4573.11|4572.51|4574.86|4574.26|4573.11|4572.51|529
1635297600000|2021-10-27 01:20:00|4572.98|4572.38|4573.98|4573.38|4574.36|4573.76|4572.61|4572.01|532
1635297900000|2021-10-27 01:25:00|4574.11|4573.51|4573.86|4573.26|4574.36|4573.76|4573.11|4572.51|223
1635298200000|2021-10-27 01:30:00|4573.98|4573.38|4573.61|4573.01|4574.11|4573.51|4572.98|4572.38|448
1635298500000|2021-10-27 01:35:00|4573.36|4572.76|4573.86|4573.26|4574.11|4573.51|4573.36|4572.76|368
1635298800000|2021-10-27 01:40:00|4574.11|4573.51|4573.11|4572.51|4574.86|4574.26|4573.11|4572.51|496
1635299100000|2021-10-27 01:45:00|4573.36|4572.76|4571.11|4570.51|4573.36|4572.76|4570.36|4569.76|1654
1635299400000|2021-10-27 01:50:00|4570.86|4570.26|4571.11|4570.51|4571.36|4570.76|4570.61|4570.01|441
1635299700000|2021-10-27 01:55:00|4571.36|4570.76|4570.86|4570.26|4571.61|4571.01|4570.61|4570.01|645
1635300000000|2021-10-27 02:00:00|4571.11|4570.51|4572.86|4572.26|4573.11|4572.51|4571.11|4570.51|621
1635300300000|2021-10-27 02:05:00|4573.11|4572.51|4572.86|4572.26|4573.36|4572.76|4572.61|4572.01|440
1635300600000|2021-10-27 02:10:00|4572.73|4572.13|4573.86|4573.26|4574.61|4574.01|4572.61|4572.01|729
1635300900000|2021-10-27 02:15:00|4573.61|4573.01|4573.61|4573.01|4574.11|4573.51|4573.11|4572.51|281
1635301200000|2021-10-27 02:20:00|4573.73|4573.13|4573.36|4572.76|4573.73|4573.13|4572.86|4572.26|231
1635301500000|2021-10-27 02:25:00|4573.23|4572.63|4573.23|4572.63|4573.86|4573.26|4572.61|4572.01|349
1635301800000|2021-10-27 02:30:00|4573.11|4572.51|4572.36|4571.76|4573.11|4572.51|4572.11|4571.51|383
1635302100000|2021-10-27 02:35:00|4572.61|4572.01|4572.61|4572.01|4572.86|4572.26|4572.11|4571.51|214
1635302400000|2021-10-27 02:40:00|4572.36|4571.76|4572.36|4571.76|4572.86|4572.26|4572.36|4571.76|251
1635302700000|2021-10-27 02:45:00|4572.61|4572.01|4572.73|4572.13|4572.86|4572.26|4572.11|4571.51|165
1635303000000|2021-10-27 02:50:00|4572.86|4572.26|4572.61|4572.01|4573.61|4573.01|4572.61|4572.01|382
1635303300000|2021-10-27 02:55:00|4572.86|4572.26|4573.61|4573.01|4574.36|4573.76|4572.73|4572.13|505
1635303600000|2021-10-27 03:00:00|4573.86|4573.26|4574.86|4574.26|4575.11|4574.51|4573.86|4573.26|547
1635303900000|2021-10-27 03:05:00|4575.36|4574.76|4575.11|4574.51|4575.61|4575.01|4574.86|4574.26|465
1635304200000|2021-10-27 03:10:00|4575.23|4574.63|4575.11|4574.51|4575.61|4575.01|4574.36|4573.76|240
1635304500000|2021-10-27 03:15:00|4574.86|4574.26|4575.11|4574.51|4575.36|4574.76|4574.61|4574.01|262
1635304800000|2021-10-27 03:20:00|4575.23|4574.63|4574.86|4574.26|4575.61|4575.01|4574.61|4574.01|303
1635305100000|2021-10-27 03:25:00|4575.11|4574.51|4574.86|4574.26|4575.36|4574.76|4574.61|4574.01|252
1635305400000|2021-10-27 03:30:00|4574.61|4574.01|4574.61|4574.01|4574.73|4574.13|4574.11|4573.51|361
1635305700000|2021-10-27 03:35:00|4574.36|4573.76|4573.36|4572.76|4574.48|4573.88|4573.36|4572.76|304
1635306000000|2021-10-27 03:40:00|4573.48|4572.88|4573.61|4573.01|4573.86|4573.26|4573.11|4572.51|225
1635306300000|2021-10-27 03:45:00|4573.73|4573.13|4573.86|4573.26|4574.11|4573.51|4573.61|4573.01|168
1635306600000|2021-10-27 03:50:00|4573.98|4573.38|4574.36|4573.76|4574.61|4574.01|4573.86|4573.26|76
1635306900000|2021-10-27 03:55:00|4574.48|4573.88|4574.11|4573.51|4574.61|4574.01|4573.98|4573.38|149
1635307200000|2021-10-27 04:00:00|4574.36|4573.76|4574.86|4574.26|4574.86|4574.26|4574.11|4573.51|196
1635307500000|2021-10-27 04:05:00|4574.61|4574.01|4574.36|4573.76|4574.61|4574.01|4574.11|4573.51|162
1635307800000|2021-10-27 04:10:00|4574.48|4573.88|4574.61|4574.01|4574.61|4574.01|4574.36|4573.76|60
1635308100000|2021-10-27 04:15:00|4574.36|4573.76|4574.86|4574.26|4575.11|4574.51|4574.36|4573.76|172
1635308400000|2021-10-27 04:20:00|4575.11|4574.51|4574.86|4574.26|4575.36|4574.76|4574.86|4574.26|111
1635308700000|2021-10-27 04:25:00|4574.61|4574.01|4575.11|4574.51|4575.11|4574.51|4574.61|4574.01|131
1635309000000|2021-10-27 04:30:00|4574.86|4574.26|4575.36|4574.76|4575.36|4574.76|4574.86|4574.26|335
1635309300000|2021-10-27 04:35:00|4575.23|4574.63|4574.86|4574.26|4575.36|4574.76|4574.86|4574.26|208
1635309600000|2021-10-27 04:40:00|4575.11|4574.51|4575.36|4574.76|4575.61|4575.01|4574.86|4574.26|401
1635309900000|2021-10-27 04:45:00|4575.11|4574.51|4575.98|4575.38|4576.36|4575.76|4575.11|4574.51|370
1635310200000|2021-10-27 04:50:00|4576.11|4575.51|4576.36|4575.76|4576.61|4576.01|4576.11|4575.51|144
1635310500000|2021-10-27 04:55:00|4576.48|4575.88|4576.61|4576.01|4576.61|4576.01|4576.11|4575.51|157
1635310800000|2021-10-27 05:00:00|4576.36|4575.76|4576.86|4576.26|4577.86|4577.26|4576.36|4575.76|773
1635311100000|2021-10-27 05:05:00|4577.11|4576.51|4575.86|4575.26|4577.36|4576.76|4575.86|4575.26|610
1635311400000|2021-10-27 05:10:00|4576.11|4575.51|4577.36|4576.76|4577.61|4577.01|4575.98|4575.38|384
1635311700000|2021-10-27 05:15:00|4577.48|4576.88|4577.11|4576.51|4577.61|4577.01|4576.86|4576.26|244
1635312000000|2021-10-27 05:20:00|4576.98|4576.38|4576.86|4576.26|4577.11|4576.51|4576.61|4576.01|206
1635312300000|2021-10-27 05:25:00|4577.11|4576.51|4578.11|4577.51|4578.36|4577.76|4576.86|4576.26|463
1635312600000|2021-10-27 05:30:00|4577.98|4577.38|4578.36|4577.76|4578.36|4577.76|4577.61|4577.01|325
1635312900000|2021-10-27 05:35:00|4578.61|4578.01|4578.11|4577.51|4578.86|4578.26|4577.61|4577.01|345
1635313200000|2021-10-27 05:40:00|4577.86|4577.26|4578.86|4578.26|4578.86|4578.26|4577.86|4577.26|324
1635313500000|2021-10-27 05:45:00|4578.61|4578.01|4578.61|4578.01|4578.86|4578.26|4578.36|4577.76|203
1635313800000|2021-10-27 05:50:00|4578.86|4578.26|4580.61|4580.01|4580.86|4580.26|4578.61|4578.01|981
1635314100000|2021-10-27 05:55:00|4580.48|4579.88|4580.86|4580.26|4581.11|4580.51|4580.11|4579.51|736
1635314400000|2021-10-27 06:00:00|4580.98|4580.38|4579.36|4578.76|4581.36|4580.76|4579.11|4578.51|695
1635314700000|2021-10-27 06:05:00|4579.23|4578.63|4578.61|4578.01|4580.11|4579.51|4578.36|4577.76|499
1635315000000|2021-10-27 06:10:00|4578.36|4577.76|4578.11|4577.51|4578.73|4578.13|4578.11|4577.51|387
1635315300000|2021-10-27 06:15:00|4577.86|4577.26|4578.86|4578.26|4579.11|4578.51|4577.36|4576.76|744
1635315600000|2021-10-27 06:20:00|4578.98|4578.38|4579.86|4579.26|4579.86|4579.26|4578.86|4578.26|405
1635315900000|2021-10-27 06:25:00|4579.61|4579.01|4579.23|4578.63|4580.11|4579.51|4579.11|4578.51|311
1635316200000|2021-10-27 06:30:00|4579.11|4578.51|4579.23|4578.63|4579.61|4579.01|4578.86|4578.26|298
1635316500000|2021-10-27 06:35:00|4579.36|4578.76|4579.36|4578.76|4580.11|4579.51|4579.11|4578.51|302
1635316800000|2021-10-27 06:40:00|4579.61|4579.01|4579.61|4579.01|4580.11|4579.51|4579.48|4578.88|229
1635317100000|2021-10-27 06:45:00|4579.36|4578.76|4579.73|4579.13|4580.36|4579.76|4579.36|4578.76|282
1635317400000|2021-10-27 06:50:00|4579.86|4579.26|4579.48|4578.88|4580.36|4579.76|4579.36|4578.76|304
1635317700000|2021-10-27 06:55:00|4579.36|4578.76|4578.86|4578.26|4579.61|4579.01|4577.86|4577.26|388
1635318000000|2021-10-27 07:00:00|4579.11|4578.51|4582.61|4582.01|4583.11|4582.51|4578.86|4578.26|2713
1635318300000|2021-10-27 07:05:00|4582.11|4581.51|4582.61|4582.01|4584.86|4584.26|4582.11|4581.51|2244
1635318600000|2021-10-27 07:10:00|4582.11|4581.51|4581.61|4581.01|4582.11|4581.51|4580.36|4579.76|1255
1635318900000|2021-10-27 07:15:00|4581.86|4581.26|4582.86|4582.26|4583.36|4582.76|4581.36|4580.76|925
1635319200000|2021-10-27 07:20:00|4582.61|4582.01|4581.11|4580.51|4583.11|4582.51|4580.86|4580.26|813
1635319500000|2021-10-27 07:25:00|4580.86|4580.26|4580.36|4579.76|4581.61|4581.01|4580.11|4579.51|990
1635319800000|2021-10-27 07:30:00|4580.23|4579.63|4581.36|4580.76|4581.36|4580.76|4580.11|4579.51|785
1635320100000|2021-10-27 07:35:00|4581.11|4580.51|4579.86|4579.26|4581.61|4581.01|4579.73|4579.13|674
1635320400000|2021-10-27 07:40:00|4580.11|4579.51|4580.36|4579.76|4580.86|4580.26|4579.61|4579.01|1324
1635320700000|2021-10-27 07:45:00|4580.11|4579.51|4580.61|4580.01|4581.36|4580.76|4579.61|4579.01|1617
1635321000000|2021-10-27 07:50:00|4580.86|4580.26|4580.86|4580.26|4581.11|4580.51|4580.11|4579.51|635
1635321300000|2021-10-27 07:55:00|4580.98|4580.38|4581.36|4580.76|4581.36|4580.76|4580.61|4580.01|785
1635321600000|2021-10-27 08:00:00|4581.11|4580.51|4580.86|4580.26|4582.11|4581.51|4580.86|4580.26|1018
1635321900000|2021-10-27 08:05:00|4580.61|4580.01|4582.86|4582.26|4583.11|4582.51|4580.61|4580.01|1275
1635322200000|2021-10-27 08:10:00|4583.11|4582.51|4581.36|4580.76|4583.36|4582.76|4581.36|4580.76|1131
1635322500000|2021-10-27 08:15:00|4581.61|4581.01|4580.11|4579.51|4581.61|4581.01|4579.36|4578.76|1059
1635322800000|2021-10-27 08:20:00|4580.36|4579.76|4580.86|4580.26|4581.36|4580.76|4579.86|4579.26|628
1635323100000|2021-10-27 08:25:00|4580.98|4580.38|4579.98|4579.38|4581.11|4580.51|4579.86|4579.26|494
1635323400000|2021-10-27 08:30:00|4580.11|4579.51|4578.61|4578.01|4580.36|4579.76|4578.23|4577.63|1445
1635323700000|2021-10-27 08:35:00|4578.86|4578.26|4578.73|4578.13|4579.36|4578.76|4578.61|4578.01|659
1635324000000|2021-10-27 08:40:00|4578.86|4578.26|4576.61|4576.01|4578.86|4578.26|4576.11|4575.51|2046
1635324300000|2021-10-27 08:45:00|4576.73|4576.13|4576.61|4576.01|4577.86|4577.26|4576.36|4575.76|652
1635324600000|2021-10-27 08:50:00|4576.73|4576.13|4574.86|4574.26|4577.36|4576.76|4574.61|4574.01|948
1635324900000|2021-10-27 08:55:00|4574.61|4574.01|4573.86|4573.26|4576.11|4575.51|4573.61|4573.01|1963
1635325200000|2021-10-27 09:00:00|4574.11|4573.51|4571.11|4570.51|4574.11|4573.51|4567.11|4566.51|7031
1635325500000|2021-10-27 09:05:00|4570.86|4570.26|4567.61|4567.01|4571.23|4570.63|4567.61|4567.01|1714
1635325800000|2021-10-27 09:10:00|4567.36|4566.76|4570.61|4570.01|4570.86|4570.26|4566.86|4566.26|1618
1635326100000|2021-10-27 09:15:00|4570.73|4570.13|4572.11|4571.51|4572.61|4572.01|4570.36|4569.76|1145
1635326400000|2021-10-27 09:20:00|4572.36|4571.76|4571.11|4570.51|4572.36|4571.76|4570.11|4569.51|763
1635326700000|2021-10-27 09:25:00|4571.23|4570.63|4571.11|4570.51|4573.11|4572.51|4570.61|4570.01|1064
1635327000000|2021-10-27 09:30:00|4570.98|4570.38|4570.73|4570.13|4572.86|4572.26|4570.36|4569.76|1124
1635327300000|2021-10-27 09:35:00|4570.61|4570.01|4569.61|4569.01|4570.86|4570.26|4567.61|4567.01|2164
1635327600000|2021-10-27 09:40:00|4569.48|4568.88|4569.98|4569.38|4571.36|4570.76|4569.11|4568.51|1149
1635327900000|2021-10-27 09:45:00|4569.86|4569.26|4568.36|4567.76|4569.98|4569.38|4567.86|4567.26|1428
1635328200000|2021-10-27 09:50:00|4568.61|4568.01|4567.73|4567.13|4570.11|4569.51|4567.61|4567.01|1223
1635328500000|2021-10-27 09:55:00|4567.86|4567.26|4568.61|4568.01|4569.11|4568.51|4567.36|4566.76|701
1635328800000|2021-10-27 10:00:00|4568.86|4568.26|4569.61|4569.01|4569.86|4569.26|4568.36|4567.76|1063
1635329100000|2021-10-27 10:05:00|4569.48|4568.88|4570.61|4570.01|4570.86|4570.26|4569.36|4568.76|670
1635329400000|2021-10-27 10:10:00|4570.86|4570.26|4571.61|4571.01|4571.61|4571.01|4570.36|4569.76|842
1635329700000|2021-10-27 10:15:00|4571.86|4571.26|4570.73|4570.13|4571.86|4571.26|4570.11|4569.51|895
1635330000000|2021-10-27 10:20:00|4570.61|4570.01|4571.36|4570.76|4571.73|4571.13|4569.61|4569.01|787
1635330300000|2021-10-27 10:25:00|4571.23|4570.63|4571.11|4570.51|4571.86|4571.26|4570.86|4570.26|802
1635330600000|2021-10-27 10:30:00|4571.36|4570.76|4573.36|4572.76|4573.61|4573.01|4571.36|4570.76|965
1635330900000|2021-10-27 10:35:00|4573.61|4573.01|4572.86|4572.26|4573.61|4573.01|4572.36|4571.76|910
1635331200000|2021-10-27 10:40:00|4572.73|4572.13|4571.61|4571.01|4572.86|4572.26|4571.61|4571.01|689
1635331500000|2021-10-27 10:45:00|4571.73|4571.13|4568.86|4568.26|4571.73|4571.13|4568.36|4567.76|1338
1635331800000|2021-10-27 10:50:00|4568.73|4568.13|4567.11|4566.51|4568.86|4568.26|4565.61|4565.01|1832
1635332100000|2021-10-27 10:55:00|4567.36|4566.76|4568.61|4568.01|4569.11|4568.51|4567.36|4566.76|1137
1635332400000|2021-10-27 11:00:00|4568.36|4567.76|4572.11|4571.51|4572.36|4571.76|4568.36|4567.76|1826
1635332700000|2021-10-27 11:05:00|4571.86|4571.26|4572.11|4571.51|4573.11|4572.51|4571.36|4570.76|1379
1635333000000|2021-10-27 11:10:00|4571.86|4571.26|4572.36|4571.76|4574.11|4573.51|4571.61|4571.01|1603
1635333300000|2021-10-27 11:15:00|4572.48|4571.88|4573.11|4572.51|4573.36|4572.76|4571.36|4570.76|835
1635333600000|2021-10-27 11:20:00|4572.86|4572.26|4573.86|4573.26|4573.86|4573.26|4572.61|4572.01|654
1635333900000|2021-10-27 11:25:00|4573.61|4573.01|4573.36|4572.76|4574.36|4573.76|4572.86|4572.26|1746
1635334200000|2021-10-27 11:30:00|4573.11|4572.51|4573.36|4572.76|4574.86|4574.26|4572.61|4572.01|1629
1635334500000|2021-10-27 11:35:00|4573.23|4572.63|4572.11|4571.51|4573.61|4573.01|4572.11|4571.51|876
1635334800000|2021-10-27 11:40:00|4572.36|4571.76|4572.61|4572.01|4573.11|4572.51|4571.61|4571.01|1125
1635335100000|2021-10-27 11:45:00|4572.86|4572.26|4571.36|4570.76|4573.36|4572.76|4571.36|4570.76|1861
1635335400000|2021-10-27 11:50:00|4571.11|4570.51|4571.61|4571.01|4572.86|4572.26|4571.11|4570.51|990
1635335700000|2021-10-27 11:55:00|4571.86|4571.26|4569.11|4568.51|4572.11|4571.51|4568.86|4568.26|1658
1635336000000|2021-10-27 12:00:00|4569.23|4568.63|4569.36|4568.76|4569.86|4569.26|4568.61|4568.01|1520
1635336300000|2021-10-27 12:05:00|4569.11|4568.51|4570.86|4570.26|4571.36|4570.76|4569.11|4568.51|1769
1635336600000|2021-10-27 12:10:00|4571.11|4570.51|4571.86|4571.26|4571.86|4571.26|4570.11|4569.51|3644
1635336900000|2021-10-27 12:15:00|4572.11|4571.51|4572.61|4572.01|4573.11|4572.51|4572.11|4571.51|2224
1635337200000|2021-10-27 12:20:00|4572.86|4572.26|4572.86|4572.26|4574.11|4573.51|4572.36|4571.76|1807
1635337500000|2021-10-27 12:25:00|4573.11|4572.51|4574.98|4574.38|4575.36|4574.76|4572.11|4571.51|3194
1635337800000|2021-10-27 12:30:00|4574.86|4574.26|4577.11|4576.51|4578.36|4577.76|4574.36|4573.76|4285
1635338100000|2021-10-27 12:35:00|4576.86|4576.26|4577.86|4577.26|4579.61|4579.01|4576.61|4576.01|3985
1635338400000|2021-10-27 12:40:00|4578.11|4577.51|4577.61|4577.01|4578.36|4577.76|4577.11|4576.51|1538
1635338700000|2021-10-27 12:45:00|4577.36|4576.76|4577.61|4577.01|4577.86|4577.26|4576.86|4576.26|1405
1635339000000|2021-10-27 12:50:00|4577.36|4576.76|4575.36|4574.76|4577.61|4577.01|4575.36|4574.76|1713
1635339300000|2021-10-27 12:55:00|4575.61|4575.01|4577.61|4577.01|4578.11|4577.51|4575.36|4574.76|2254
1635339600000|2021-10-27 13:00:00|4577.86|4577.26|4577.61|4577.01|4578.61|4578.01|4577.36|4576.76|1756
1635339900000|2021-10-27 13:05:00|4577.86|4577.26|4578.11|4577.51|4578.86|4578.26|4577.11|4576.51|3525
1635340200000|2021-10-27 13:10:00|4577.86|4577.26|4578.86|4578.26|4578.86|4578.26|4577.61|4577.01|2773
1635340500000|2021-10-27 13:15:00|4579.11|4578.51|4579.11|4578.51|4579.86|4579.26|4578.36|4577.76|2443
1635340800000|2021-10-27 13:20:00|4578.86|4578.26|4577.86|4577.26|4578.86|4578.26|4577.61|4577.01|1707
1635341100000|2021-10-27 13:25:00|4578.11|4577.51|4577.86|4577.26|4579.11|4578.51|4576.86|4576.26|3814
1635341400000|2021-10-27 13:30:00|4577.76|4577.36|4571.51|4571.11|4580.76|4580.36|4570.26|4569.86|39789
1635341700000|2021-10-27 13:35:00|4571.26|4570.86|4570.76|4570.36|4571.51|4571.11|4566.76|4566.36|39439
1635342000000|2021-10-27 13:40:00|4570.26|4569.86|4578.26|4577.86|4578.76|4578.36|4570.26|4569.86|29216
1635342300000|2021-10-27 13:45:00|4578.01|4577.61|4580.26|4579.86|4582.76|4582.36|4577.26|4576.86|30183
1635342600000|2021-10-27 13:50:00|4580.01|4579.61|4581.76|4581.36|4581.76|4581.36|4576.51|4576.11|18454
1635342900000|2021-10-27 13:55:00|4581.51|4581.11|4583.51|4583.11|4584.01|4583.61|4579.76|4579.36|16217
1635343200000|2021-10-27 14:00:00|4584.01|4583.61|4578.76|4578.36|4585.01|4584.61|4576.51|4576.11|27703
1635343500000|2021-10-27 14:05:00|4579.01|4578.61|4578.26|4577.86|4579.51|4579.11|4573.26|4572.86|27862
1635343800000|2021-10-27 14:10:00|4578.01|4577.61|4576.85|4576.45|4580.51|4580.11|4576.85|4576.45|15659
1635344100000|2021-10-27 14:15:00|4576.6|4576.2|4574.35|4573.95|4577.22|4576.82|4572.1|4571.7|18689
1635344400000|2021-10-27 14:20:00|4574.1|4573.7|4576.1|4575.7|4578.35|4577.95|4573.85|4573.45|13351
1635344700000|2021-10-27 14:25:00|4575.85|4575.45|4572.35|4571.95|4577.1|4576.7|4570.85|4570.45|16208
1635345000000|2021-10-27 14:30:00|4572.6|4572.2|4575.85|4575.45|4577.1|4576.7|4570.6|4570.2|17855
1635345300000|2021-10-27 14:35:00|4576.1|4575.7|4575.1|4574.7|4576.35|4575.95|4572.1|4571.7|11520
1635345600000|2021-10-27 14:40:00|4574.85|4574.45|4573.6|4573.2|4576.1|4575.7|4572.1|4571.7|12890
1635345900000|2021-10-27 14:45:00|4573.85|4573.45|4573.35|4572.95|4574.6|4574.2|4571.35|4570.95|10915
1635346200000|2021-10-27 14:50:00|4573.1|4572.7|4576.1|4575.7|4576.6|4576.2|4572.1|4571.7|10671
1635346500000|2021-10-27 14:55:00|4575.85|4575.45|4571.35|4570.95|4577.6|4577.2|4569.35|4568.95|25276
1635346800000|2021-10-27 15:00:00|4571.1|4570.7|4574.6|4574.2|4575.1|4574.7|4570.1|4569.7|14716
1635347100000|2021-10-27 15:05:00|4574.85|4574.45|4576.1|4575.7|4577.35|4576.95|4574.6|4574.2|11623
1635347400000|2021-10-27 15:10:00|4576.35|4575.95|4578.1|4577.7|4578.35|4577.95|4574.6|4574.2|6987
1635347700000|2021-10-27 15:15:00|4577.85|4577.45|4577.85|4577.45|4578.35|4577.95|4575.6|4575.2|8451
1635348000000|2021-10-27 15:20:00|4577.72|4577.32|4574.6|4574.2|4578.35|4577.95|4573.85|4573.45|7933
1635348300000|2021-10-27 15:25:00|4574.85|4574.45|4575.6|4575.2|4576.6|4576.2|4572.85|4572.45|7724
1635348600000|2021-10-27 15:30:00|4575.35|4574.95|4575.1|4574.7|4576.1|4575.7|4573.1|4572.7|7868
1635348900000|2021-10-27 15:35:00|4575.35|4574.95|4575.1|4574.7|4575.35|4574.95|4572.1|4571.7|9549
1635349200000|2021-10-27 15:40:00|4575.35|4574.95|4574.35|4573.95|4577.1|4576.7|4574.35|4573.95|6947
1635349500000|2021-10-27 15:45:00|4574.6|4574.2|4572.1|4571.7|4574.6|4574.2|4572.1|4571.7|7019
1635349800000|2021-10-27 15:50:00|4572.35|4571.95|4572.35|4571.95|4573.35|4572.95|4571.6|4571.2|6931
1635350100000|2021-10-27 15:55:00|4572.1|4571.7|4573.1|4572.7|4574.6|4574.2|4570.6|4570.2|6573
1635350400000|2021-10-27 16:00:00|4573.35|4572.95|4572.35|4571.95|4575.35|4574.95|4572.35|4571.95|8742
1635350700000|2021-10-27 16:05:00|4572.1|4571.7|4574.6|4574.2|4575.85|4575.45|4571.6|4571.2|7562
1635351000000|2021-10-27 16:10:00|4574.85|4574.45|4577.1|4576.7|4577.6|4577.2|4574.6|4574.2|6848
1635351300000|2021-10-27 16:15:00|4577.35|4576.95|4578.35|4577.95|4578.6|4578.2|4576.35|4575.95|8025
1635351600000|2021-10-27 16:20:00|4578.6|4578.2|4577.1|4576.7|4578.85|4578.45|4577.1|4576.7|4754
1635351900000|2021-10-27 16:25:00|4577.35|4576.95|4577.1|4576.7|4577.6|4577.2|4576.35|4575.95|4541
1635352200000|2021-10-27 16:30:00|4577.35|4576.95|4574.6|4574.2|4577.35|4576.95|4574.35|4573.95|8270
1635352500000|2021-10-27 16:35:00|4574.85|4574.45|4573.85|4573.45|4575.35|4574.95|4573.1|4572.7|6424
1635352800000|2021-10-27 16:40:00|4574.1|4573.7|4575.85|4575.45|4576.35|4575.95|4573.1|4572.7|5456
1635353100000|2021-10-27 16:45:00|4575.6|4575.2|4575.1|4574.7|4576.85|4576.45|4573.85|4573.45|6465
1635353400000|2021-10-27 16:50:00|4574.85|4574.45|4574.85|4574.45|4576.35|4575.95|4574.35|4573.95|5469
1635353700000|2021-10-27 16:55:00|4574.6|4574.2|4575.85|4575.45|4576.6|4576.2|4574.1|4573.7|4631
1635354000000|2021-10-27 17:00:00|4576.1|4575.7|4576.1|4575.7|4577.85|4577.45|4574.85|4574.45|6707
1635354300000|2021-10-27 17:05:00|4575.85|4575.45|4579.35|4578.95|4579.6|4579.2|4575.85|4575.45|8546
1635354600000|2021-10-27 17:10:00|4579.1|4578.7|4581.1|4580.7|4581.35|4580.95|4578.1|4577.7|5853
1635354900000|2021-10-27 17:15:00|4580.85|4580.45|4580.85|4580.45|4581.1|4580.7|4579.6|4579.2|4649
1635355200000|2021-10-27 17:20:00|4580.6|4580.2|4582.6|4582.2|4582.6|4582.2|4580.6|4580.2|6072
1635355500000|2021-10-27 17:25:00|4582.35|4581.95|4581.6|4581.2|4583.1|4582.7|4581.6|4581.2|6842
1635355800000|2021-10-27 17:30:00|4581.85|4581.45|4579.88|4579.48|4582.35|4581.95|4579.88|4579.48|5034
1635356100000|2021-10-27 17:35:00|4580|4579.6|4581.88|4581.48|4582.13|4581.73|4579.88|4579.48|4762
1635356400000|2021-10-27 17:40:00|4581.81|4581.41|4582.26|4581.86|4582.26|4581.86|4581.38|4580.98|4080
1635356700000|2021-10-27 17:45:00|4582.51|4582.11|4580.26|4579.86|4582.51|4582.11|4580.01|4579.61|4014
1635357000000|2021-10-27 17:50:00|4580.51|4580.11|4581.76|4581.36|4581.76|4581.36|4579.76|4579.36|4829
1635357300000|2021-10-27 17:55:00|4582.01|4581.61|4583.26|4582.86|4583.26|4582.86|4582.01|4581.61|6673
1635357600000|2021-10-27 18:00:00|4583.01|4582.61|4582.76|4582.36|4583.01|4582.61|4581.51|4581.11|9100
1635357900000|2021-10-27 18:05:00|4582.51|4582.11|4583.01|4582.61|4583.01|4582.61|4581.51|4581.11|4458
1635358200000|2021-10-27 18:10:00|4582.76|4582.36|4584.51|4584.11|4584.76|4584.36|4582.76|4582.36|6225
1635358500000|2021-10-27 18:15:00|4584.26|4583.86|4584.01|4583.61|4584.51|4584.11|4583.26|4582.86|5214
1635358800000|2021-10-27 18:20:00|4584.26|4583.86|4583.76|4583.36|4584.26|4583.86|4583.01|4582.61|6318
1635359100000|2021-10-27 18:25:00|4583.51|4583.11|4581.01|4580.61|4583.76|4583.36|4580.51|4580.11|5655
1635359400000|2021-10-27 18:30:00|4581.26|4580.86|4579.51|4579.11|4581.51|4581.11|4577.76|4577.36|11202
1635359700000|2021-10-27 18:35:00|4579.26|4578.86|4579.26|4578.86|4580.01|4579.61|4577.76|4577.36|7406
1635360000000|2021-10-27 18:40:00|4579.38|4578.98|4578.51|4578.11|4580.26|4579.86|4577.76|4577.36|5220
1635360300000|2021-10-27 18:45:00|4578.26|4577.86|4578.26|4577.86|4579.01|4578.61|4577.51|4577.11|3810
1635360600000|2021-10-27 18:50:00|4578.51|4578.11|4577.26|4576.86|4578.76|4578.36|4577.26|4576.86|5211
1635360900000|2021-10-27 18:55:00|4577.01|4576.61|4575.51|4575.11|4577.01|4576.61|4575.51|4575.11|7881
1635361200000|2021-10-27 19:00:00|4575.26|4574.86|4574.51|4574.11|4576.26|4575.86|4574.26|4573.86|7857
1635361500000|2021-10-27 19:05:00|4574.76|4574.36|4572.51|4572.11|4575.26|4574.86|4572.51|4572.11|8442
1635361800000|2021-10-27 19:10:00|4572.26|4571.86|4563.76|4563.36|4572.26|4571.86|4563.76|4563.36|24409
1635362100000|2021-10-27 19:15:00|4564.01|4563.61|4560.26|4559.86|4566.26|4565.86|4560.01|4559.61|24256
1635362400000|2021-10-27 19:20:00|4560.35|4559.95|4565.1|4564.7|4565.1|4564.7|4559.35|4558.95|26785
1635362700000|2021-10-27 19:25:00|4564.85|4564.45|4567.1|4566.7|4568.35|4567.95|4563.85|4563.45|17943
1635363000000|2021-10-27 19:30:00|4566.85|4566.45|4564.85|4564.45|4567.1|4566.7|4561.85|4561.45|16403
1635363300000|2021-10-27 19:35:00|4564.6|4564.2|4566.6|4566.2|4567.1|4566.7|4562.6|4562.2|12735
1635363600000|2021-10-27 19:40:00|4566.35|4565.95|4565.1|4564.7|4567.35|4566.95|4563.35|4562.95|10862
1635363900000|2021-10-27 19:45:00|4564.85|4564.45|4559.35|4558.95|4566.35|4565.95|4559.35|4558.95|15737
1635364200000|2021-10-27 19:50:00|4559.6|4559.2|4556.6|4556.2|4561.1|4560.7|4556.1|4555.7|44399
1635364500000|2021-10-27 19:55:00|4556.85|4556.45|4552.85|4552.45|4557.1|4556.7|4552.6|4552.2|70502
1635364800000|2021-10-27 20:00:00|4552.95|4552.35|4554.22|4553.62|4556.22|4555.62|4552.72|4552.12|29818
1635365100000|2021-10-27 20:05:00|4553.97|4553.37|4553.97|4553.37|4555.72|4555.12|4553.22|4552.62|7921
1635365400000|2021-10-27 20:10:00|4553.72|4553.12|4555.97|4555.37|4556.72|4556.12|4553.72|4553.12|7092
1635365700000|2021-10-27 20:15:00|4556.22|4555.62|4555.97|4555.37|4556.47|4555.87|4554.97|4554.37|1858
1635366000000|2021-10-27 20:20:00|4555.72|4555.12|4555.47|4554.87|4556.72|4556.12|4555.22|4554.62|1271
1635366300000|2021-10-27 20:25:00|4555.22|4554.62|4554.47|4553.87|4555.47|4554.87|4554.09|4553.49|844
1635366600000|2021-10-27 20:30:00|4554.59|4553.99|4554.22|4553.62|4554.97|4554.37|4553.72|4553.12|1711
1635366900000|2021-10-27 20:35:00|4554.09|4553.49|4553.72|4553.12|4554.22|4553.62|4553.72|4553.12|963
1635367200000|2021-10-27 20:40:00|4553.97|4553.37|4554.22|4553.62|4554.47|4553.87|4553.97|4553.37|955
1635367500000|2021-10-27 20:45:00|4554.47|4553.87|4554.97|4554.37|4555.72|4555.12|4554.22|4553.62|1114
1635367800000|2021-10-27 20:50:00|4555.22|4554.62|4555.59|4554.99|4555.72|4555.12|4554.72|4554.12|762
1635368100000|2021-10-27 20:55:00|4555.72|4555.12|4556.88|4555.38|4556.97|4556.37|4555.72|4555.12|1744
1635368400000|2021-10-27 21:00:00|4556.96|4555.46|4556.88|4555.38|4556.96|4555.46|4556.63|4555.13|0
1635368700000|2021-10-27 21:05:00|4556.85|4555.35|4557.29|4555.79|4557.36|4555.86|4556.63|4555.13|0
1635369000000|2021-10-27 21:10:00|4556.92|4555.42|4556.96|4555.46|4557.54|4556.04|4556.88|4555.38|0
1635369300000|2021-10-27 21:15:00|4557.1|4555.6|4557.14|4555.64|4557.47|4555.97|4556.88|4555.38|0
1635369600000|2021-10-27 21:20:00|4556.96|4555.46|4556.88|4555.38|4557.21|4555.71|4556.81|4555.31|0
1635369900000|2021-10-27 21:25:00|4556.77|4555.27|4556.77|4555.27|4556.96|4555.46|4556.77|4555.27|0
1635370200000|2021-10-27 21:30:00|4556.88|4555.38|4556.99|4555.49|4556.99|4555.49|4556.77|4555.27|0
1635370500000|2021-10-27 21:35:00|4556.81|4555.31|4556.81|4555.31|4556.81|4555.31|4556.77|4555.27|0
1635370800000|2021-10-27 21:40:00|4556.77|4555.27|4556.81|4555.31|4556.96|4555.46|4556.77|4555.27|0
1635371100000|2021-10-27 21:45:00|4556.77|4555.27|4556.88|4555.38|4556.88|4555.38|4556.77|4555.27|0
1635371400000|2021-10-27 21:50:00|4556.92|4555.42|4557.03|4555.53|4557.18|4555.68|4556.92|4555.42|0
1635371700000|2021-10-27 21:55:00|4557.29|4555.79|4557.25|4555.75|4557.5|4556|4557.18|4555.68|0
1635372000000|2021-10-27 22:00:00|4557.36|4555.86|4558.22|4557.62|4559.22|4558.62|4557.09|4555.86|1490
1635372300000|2021-10-27 22:05:00|4558.34|4557.74|4558.72|4558.12|4559.47|4558.87|4557.97|4557.37|490
1635372600000|2021-10-27 22:10:00|4558.22|4557.62|4558.22|4557.62|4558.72|4558.12|4557.97|4557.37|372
1635372900000|2021-10-27 22:15:00|4558.47|4557.87|4558.97|4558.37|4559.72|4559.12|4558.22|4557.62|704
1635373200000|2021-10-27 22:20:00|4559.22|4558.62|4558.97|4558.37|4559.47|4558.87|4558.84|4558.24|325
1635373500000|2021-10-27 22:25:00|4559.22|4558.62|4559.22|4558.62|4559.47|4558.87|4558.72|4558.12|423
1635373800000|2021-10-27 22:30:00|4559.47|4558.87|4559.22|4558.62|4560.22|4559.62|4558.97|4558.37|711
1635374100000|2021-10-27 22:35:00|4558.97|4558.37|4557.97|4557.37|4558.97|4558.37|4557.22|4556.62|688
1635374400000|2021-10-27 22:40:00|4558.22|4557.62|4559.22|4558.62|4559.47|4558.87|4557.97|4557.37|262
1635374700000|2021-10-27 22:45:00|4559.72|4559.12|4559.59|4558.99|4560.22|4559.62|4559.47|4558.87|390
1635375000000|2021-10-27 22:50:00|4559.72|4559.12|4559.72|4559.12|4559.97|4559.37|4559.22|4558.62|329
1635375300000|2021-10-27 22:55:00|4559.47|4558.87|4560.47|4559.87|4560.97|4560.37|4559.47|4558.87|620
1635375600000|2021-10-27 23:00:00|4560.59|4559.99|4561.22|4560.62|4561.72|4561.12|4560.34|4559.74|402
1635375900000|2021-10-27 23:05:00|4561.47|4560.87|4560.97|4560.37|4561.97|4561.37|4560.97|4560.37|617
1635376200000|2021-10-27 23:10:00|4560.72|4560.12|4560.97|4560.37|4561.22|4560.62|4560.34|4559.74|330
1635376500000|2021-10-27 23:15:00|4560.72|4560.12|4559.97|4559.37|4560.72|4560.12|4559.47|4558.87|490
1635376800000|2021-10-27 23:20:00|4559.72|4559.12|4561.22|4560.62|4561.47|4560.87|4559.72|4559.12|320
1635377100000|2021-10-27 23:25:00|4561.47|4560.87|4560.72|4560.12|4561.47|4560.87|4559.97|4559.37|276
1635377400000|2021-10-27 23:30:00|4560.84|4560.24|4559.97|4559.37|4560.97|4560.37|4559.72|4559.12|223
1635377700000|2021-10-27 23:35:00|4560.22|4559.62|4560.47|4559.87|4560.72|4560.12|4559.97|4559.37|242
1635378000000|2021-10-27 23:40:00|4560.59|4559.99|4561.47|4560.87|4561.47|4560.87|4559.97|4559.37|412
1635378300000|2021-10-27 23:45:00|4561.34|4560.74|4561.97|4561.37|4562.22|4561.62|4561.22|4560.62|557
1635378600000|2021-10-27 23:50:00|4562.22|4561.62|4562.22|4561.62|4562.97|4562.37|4561.72|4561.12|443
1635378900000|2021-10-27 23:55:00|4562.09|4561.49|4562.22|4561.62|4562.22|4561.62|4561.72|4561.12|340
1635379200000|2021-10-28 00:00:00|4561.97|4561.37|4561.97|4561.37|4562.97|4562.37|4561.72|4561.12|925
1635379500000|2021-10-28 00:05:00|4562.22|4561.62|4561.72|4561.12|4562.22|4561.62|4561.22|4560.62|516
1635379800000|2021-10-28 00:10:00|4561.47|4560.87|4560.97|4560.37|4561.59|4560.99|4559.59|4558.99|1210
1635380100000|2021-10-28 00:15:00|4560.72|4560.12|4560.72|4560.12|4560.97|4560.37|4559.97|4559.37|742
1635380400000|2021-10-28 00:20:00|4560.97|4560.37|4561.72|4561.12|4561.97|4561.37|4560.72|4560.12|403
1635380700000|2021-10-28 00:25:00|4561.97|4561.37|4561.22|4560.62|4561.97|4561.37|4560.72|4560.12|449
1635381000000|2021-10-28 00:30:00|4560.97|4560.37|4559.97|4559.37|4560.97|4560.37|4558.97|4558.37|736
1635381300000|2021-10-28 00:35:00|4560.22|4559.62|4560.47|4559.87|4560.47|4559.87|4559.47|4558.87|366
1635381600000|2021-10-28 00:40:00|4560.22|4559.62|4559.72|4559.12|4560.97|4560.37|4559.72|4559.12|331
1635381900000|2021-10-28 00:45:00|4559.47|4558.87|4558.72|4558.12|4560.22|4559.62|4558.72|4558.12|577
1635382200000|2021-10-28 00:50:00|4558.47|4557.87|4558.47|4557.87|4558.97|4558.37|4558.47|4557.87|352
1635382500000|2021-10-28 00:55:00|4558.72|4558.12|4560.97|4560.37|4561.22|4560.62|4557.72|4557.12|1207
1635382800000|2021-10-28 01:00:00|4561.22|4560.62|4560.72|4560.12|4561.47|4560.87|4560.47|4559.87|534
1635383100000|2021-10-28 01:05:00|4560.97|4560.37|4560.47|4559.87|4560.97|4560.37|4559.97|4559.37|320
1635383400000|2021-10-28 01:10:00|4560.22|4559.62|4559.97|4559.37|4560.22|4559.62|4559.47|4558.87|298
1635383700000|2021-10-28 01:15:00|4560.22|4559.62|4559.72|4559.12|4561.22|4560.62|4559.72|4559.12|637
1635384000000|2021-10-28 01:20:00|4559.59|4558.99|4559.47|4558.87|4559.72|4559.12|4558.47|4557.87|634
1635384300000|2021-10-28 01:25:00|4559.72|4559.12|4559.47|4558.87|4560.47|4559.87|4559.47|4558.87|370
1635384600000|2021-10-28 01:30:00|4559.72|4559.12|4559.97|4559.37|4560.22|4559.62|4559.47|4558.87|382
1635384900000|2021-10-28 01:35:00|4560.22|4559.62|4561.34|4560.74|4561.72|4561.12|4559.47|4558.87|656
1635385200000|2021-10-28 01:40:00|4561.22|4560.62|4561.72|4561.12|4561.97|4561.37|4560.97|4560.37|606
1635385500000|2021-10-28 01:45:00|4561.59|4560.99|4561.22|4560.62|4561.97|4561.37|4560.97|4560.37|528
1635385800000|2021-10-28 01:50:00|4561.47|4560.87|4561.47|4560.87|4562.22|4561.62|4561.22|4560.62|437
1635386100000|2021-10-28 01:55:00|4561.34|4560.74|4560.97|4560.37|4561.47|4560.87|4560.97|4560.37|250
1635386400000|2021-10-28 02:00:00|4560.72|4560.12|4560.72|4560.12|4560.97|4560.37|4560.22|4559.62|449
1635386700000|2021-10-28 02:05:00|4560.47|4559.87|4560.22|4559.62|4560.97|4560.37|4559.97|4559.37|329
1635387000000|2021-10-28 02:10:00|4560.47|4559.87|4561.72|4561.12|4561.97|4561.37|4560.47|4559.87|595
1635387300000|2021-10-28 02:15:00|4561.59|4560.99|4559.97|4559.37|4561.72|4561.12|4559.97|4559.37|708
1635387600000|2021-10-28 02:20:00|4560.22|4559.62|4558.22|4557.62|4560.22|4559.62|4557.97|4557.37|757
1635387900000|2021-10-28 02:25:00|4558.34|4557.74|4556.97|4556.37|4558.34|4557.74|4555.97|4555.37|1599
1635388200000|2021-10-28 02:30:00|4557.22|4556.62|4557.72|4557.12|4557.72|4557.12|4556.72|4556.12|387
1635388500000|2021-10-28 02:35:00|4557.47|4556.87|4557.72|4557.12|4558.47|4557.87|4556.97|4556.37|405
1635388800000|2021-10-28 02:40:00|4557.97|4557.37|4557.47|4556.87|4557.97|4557.37|4557.47|4556.87|386
1635389100000|2021-10-28 02:45:00|4557.72|4557.12|4558.97|4558.37|4559.22|4558.62|4557.72|4557.12|697
1635389400000|2021-10-28 02:50:00|4559.09|4558.49|4559.72|4559.12|4559.97|4559.37|4558.22|4557.62|477
1635389700000|2021-10-28 02:55:00|4559.84|4559.24|4559.72|4559.12|4559.97|4559.37|4559.47|4558.87|294
1635390000000|2021-10-28 03:00:00|4559.97|4559.37|4559.47|4558.87|4560.47|4559.87|4559.47|4558.87|445
1635390300000|2021-10-28 03:05:00|4559.72|4559.12|4559.72|4559.12|4560.97|4560.37|4559.47|4558.87|531
1635390600000|2021-10-28 03:10:00|4559.47|4558.87|4559.47|4558.87|4559.59|4558.99|4558.72|4558.12|177
1635390900000|2021-10-28 03:15:00|4559.34|4558.74|4559.22|4558.62|4559.72|4559.12|4558.97|4558.37|156
1635391200000|2021-10-28 03:20:00|4559.34|4558.74|4559.72|4559.12|4560.22|4559.62|4558.97|4558.37|162
1635391500000|2021-10-28 03:25:00|4559.47|4558.87|4559.47|4558.87|4559.97|4559.37|4559.22|4558.62|81
1635391800000|2021-10-28 03:30:00|4559.72|4559.12|4559.47|4558.87|4559.97|4559.37|4559.22|4558.62|147
1635392100000|2021-10-28 03:35:00|4559.59|4558.99|4559.47|4558.87|4560.22|4559.62|4559.47|4558.87|122
1635392400000|2021-10-28 03:40:00|4559.59|4558.99|4560.22|4559.62|4560.47|4559.87|4559.47|4558.87|260
1635392700000|2021-10-28 03:45:00|4559.97|4559.37|4560.22|4559.62|4560.47|4559.87|4559.72|4559.12|144
1635393000000|2021-10-28 03:50:00|4560.09|4559.49|4560.72|4560.12|4560.72|4560.12|4559.97|4559.37|189
1635393300000|2021-10-28 03:55:00|4560.97|4560.37|4560.47|4559.87|4560.97|4560.37|4560.47|4559.87|177
1635393600000|2021-10-28 04:00:00|4560.59|4559.99|4559.97|4559.37|4560.72|4560.12|4559.97|4559.37|146
1635393900000|2021-10-28 04:05:00|4560.22|4559.62|4560.72|4560.12|4560.72|4560.12|4559.72|4559.12|179
1635394200000|2021-10-28 04:10:00|4560.97|4560.37|4561.22|4560.62|4561.47|4560.87|4560.97|4560.37|315
1635394500000|2021-10-28 04:15:00|4560.97|4560.37|4561.47|4560.87|4561.72|4561.12|4560.72|4560.12|172
1635394800000|2021-10-28 04:20:00|4561.22|4560.62|4560.97|4560.37|4561.22|4560.62|4560.72|4560.12|130
1635395100000|2021-10-28 04:25:00|4560.72|4560.12|4560.97|4560.37|4561.22|4560.62|4560.72|4560.12|114
1635395400000|2021-10-28 04:30:00|4560.72|4560.12|4559.72|4559.12|4560.72|4560.12|4559.72|4559.12|321
1635395700000|2021-10-28 04:35:00|4559.97|4559.37|4559.72|4559.12|4559.97|4559.37|4559.72|4559.12|122
1635396000000|2021-10-28 04:40:00|4560.22|4559.62|4560.34|4559.74|4560.47|4559.87|4559.97|4559.37|384
1635396300000|2021-10-28 04:45:00|4560.22|4559.62|4560.72|4560.12|4560.72|4560.12|4559.97|4559.37|152
1635396600000|2021-10-28 04:50:00|4560.97|4560.37|4559.97|4559.37|4560.97|4560.37|4559.72|4559.12|240
1635396900000|2021-10-28 04:55:00|4560.09|4559.49|4560.72|4560.12|4560.97|4560.37|4559.97|4559.37|350
1635397200000|2021-10-28 05:00:00|4560.59|4559.99|4561.34|4560.74|4561.97|4561.37|4560.47|4559.87|896
1635397500000|2021-10-28 05:05:00|4561.22|4560.62|4561.47|4560.87|4561.97|4561.37|4561.22|4560.62|360
1635397800000|2021-10-28 05:10:00|4561.34|4560.74|4561.22|4560.62|4561.72|4561.12|4560.97|4560.37|262
1635398100000|2021-10-28 05:15:00|4561.47|4560.87|4561.22|4560.62|4562.22|4561.62|4561.22|4560.62|571
1635398400000|2021-10-28 05:20:00|4560.97|4560.37|4559.97|4559.37|4561.09|4560.49|4559.97|4559.37|273
1635398700000|2021-10-28 05:25:00|4560.22|4559.62|4559.97|4559.37|4560.47|4559.87|4559.72|4559.12|246
1635399000000|2021-10-28 05:30:00|4560.09|4559.49|4560.22|4559.62|4560.72|4560.12|4559.72|4559.12|234
1635399300000|2021-10-28 05:35:00|4559.97|4559.37|4560.47|4559.87|4560.72|4560.12|4559.72|4559.12|273
1635399600000|2021-10-28 05:40:00|4560.22|4559.62|4560.72|4560.12|4560.97|4560.37|4560.09|4559.49|298
1635399900000|2021-10-28 05:45:00|4560.97|4560.37|4560.47|4559.87|4561.22|4560.62|4559.97|4559.37|572
1635400200000|2021-10-28 05:50:00|4560.22|4559.62|4560.47|4559.87|4560.72|4560.12|4559.47|4558.87|356
1635400500000|2021-10-28 05:55:00|4560.59|4559.99|4559.72|4559.12|4560.97|4560.37|4559.72|4559.12|271
1635400800000|2021-10-28 06:00:00|4559.97|4559.37|4557.72|4557.12|4560.72|4560.12|4557.72|4557.12|908
1635401100000|2021-10-28 06:05:00|4557.84|4557.24|4556.72|4556.12|4557.97|4557.37|4555.97|4555.37|993
1635401400000|2021-10-28 06:10:00|4556.97|4556.37|4557.22|4556.62|4557.47|4556.87|4555.97|4555.37|674
1635401700000|2021-10-28 06:15:00|4556.97|4556.37|4558.47|4557.87|4558.72|4558.12|4556.84|4556.24|758
1635402000000|2021-10-28 06:20:00|4558.72|4558.12|4560.22|4559.62|4560.47|4559.87|4557.97|4557.37|1153
1635402300000|2021-10-28 06:25:00|4559.97|4559.37|4560.47|4559.87|4560.97|4560.37|4559.47|4558.87|600
1635402600000|2021-10-28 06:30:00|4560.22|4559.62|4558.22|4557.62|4560.72|4560.12|4558.22|4557.62|740
1635402900000|2021-10-28 06:35:00|4558.47|4557.87|4555.97|4555.37|4558.72|4558.12|4554.97|4554.37|1452
1635403200000|2021-10-28 06:40:00|4555.84|4555.24|4556.47|4555.87|4557.09|4556.49|4555.22|4554.62|703
1635403500000|2021-10-28 06:45:00|4556.72|4556.12|4555.72|4555.12|4556.97|4556.37|4555.47|4554.87|611
1635403800000|2021-10-28 06:50:00|4555.97|4555.37|4554.22|4553.62|4556.22|4555.62|4554.22|4553.62|908
1635404100000|2021-10-28 06:55:00|4554.47|4553.87|4554.47|4553.87|4555.22|4554.62|4553.97|4553.37|1112
1635404400000|2021-10-28 07:00:00|4554.22|4553.62|4557.97|4557.37|4558.47|4557.87|4553.97|4553.37|3608
1635404700000|2021-10-28 07:05:00|4557.72|4557.12|4558.47|4557.87|4558.97|4558.37|4555.47|4554.87|2295
1635405000000|2021-10-28 07:10:00|4558.59|4557.99|4558.72|4558.12|4559.47|4558.87|4557.72|4557.12|1206
1635405300000|2021-10-28 07:15:00|4558.84|4558.24|4561.97|4561.37|4563.72|4563.12|4558.72|4558.12|2620
1635405600000|2021-10-28 07:20:00|4562.22|4561.62|4561.22|4560.62|4563.72|4563.12|4560.97|4560.37|1422
1635405900000|2021-10-28 07:25:00|4561.47|4560.87|4561.72|4561.12|4562.09|4561.49|4560.97|4560.37|799
1635406200000|2021-10-28 07:30:00|4561.47|4560.87|4558.97|4558.37|4561.47|4560.87|4557.47|4556.87|1869
1635406500000|2021-10-28 07:35:00|4559.22|4558.62|4559.47|4558.87|4559.97|4559.37|4558.59|4557.99|1049
1635406800000|2021-10-28 07:40:00|4559.72|4559.12|4559.22|4558.62|4559.72|4559.12|4558.22|4557.62|1225
1635407100000|2021-10-28 07:45:00|4559.47|4558.87|4561.22|4560.62|4561.47|4560.87|4559.22|4558.62|1310
1635407400000|2021-10-28 07:50:00|4561.47|4560.87|4561.47|4560.87|4561.72|4561.12|4560.47|4559.87|1196
1635407700000|2021-10-28 07:55:00|4561.22|4560.62|4561.47|4560.87|4561.72|4561.12|4559.97|4559.37|892
1635408000000|2021-10-28 08:00:00|4561.72|4561.12|4558.47|4557.87|4561.72|4561.12|4558.22|4557.62|1880
1635408300000|2021-10-28 08:05:00|4558.22|4557.62|4557.47|4556.87|4558.22|4557.62|4556.72|4556.12|2012
1635408600000|2021-10-28 08:10:00|4557.22|4556.62|4556.97|4556.37|4557.97|4557.37|4556.47|4555.87|1889
1635408900000|2021-10-28 08:15:00|4557.22|4556.62|4557.97|4557.37|4558.22|4557.62|4556.22|4555.62|1192
1635409200000|2021-10-28 08:20:00|4557.72|4557.12|4558.97|4558.37|4559.22|4558.62|4556.72|4556.12|976
1635409500000|2021-10-28 08:25:00|4559.22|4558.62|4558.22|4557.62|4559.34|4558.74|4558.22|4557.62|691
1635409800000|2021-10-28 08:30:00|4558.47|4557.87|4559.72|4559.12|4559.72|4559.12|4558.47|4557.87|739
1635410100000|2021-10-28 08:35:00|4559.47|4558.87|4560.72|4560.12|4560.97|4560.37|4559.47|4558.87|912
1635410400000|2021-10-28 08:40:00|4560.47|4559.87|4562.97|4562.37|4563.22|4562.62|4559.47|4558.87|1388
1635410700000|2021-10-28 08:45:00|4563.22|4562.62|4563.72|4563.12|4563.72|4563.12|4561.97|4561.37|1263
1635411000000|2021-10-28 08:50:00|4563.97|4563.37|4563.72|4563.12|4564.22|4563.62|4562.47|4561.87|1725
1635411300000|2021-10-28 08:55:00|4563.97|4563.37|4562.97|4562.37|4563.97|4563.37|4562.47|4561.87|1177
1635411600000|2021-10-28 09:00:00|4562.72|4562.12|4562.72|4562.12|4563.22|4562.62|4562.47|4561.87|1109
1635411900000|2021-10-28 09:05:00|4562.47|4561.87|4562.72|4562.12|4562.72|4562.12|4561.97|4561.37|581
1635412200000|2021-10-28 09:10:00|4562.47|4561.87|4561.97|4561.37|4562.97|4562.37|4561.47|4560.87|953
1635412500000|2021-10-28 09:15:00|4562.22|4561.62|4559.72|4559.12|4562.22|4561.62|4559.47|4558.87|1297
1635412800000|2021-10-28 09:20:00|4559.47|4558.87|4559.47|4558.87|4560.47|4559.87|4559.47|4558.87|633
1635413100000|2021-10-28 09:25:00|4559.72|4559.12|4559.97|4559.37|4560.47|4559.87|4559.72|4559.12|601
1635413400000|2021-10-28 09:30:00|4560.22|4559.62|4558.47|4557.87|4560.22|4559.62|4558.47|4557.87|772
1635413700000|2021-10-28 09:35:00|4558.22|4557.62|4559.72|4559.12|4559.97|4559.37|4557.97|4557.37|905
1635414000000|2021-10-28 09:40:00|4559.97|4559.37|4559.84|4559.24|4560.72|4560.12|4559.47|4558.87|856
1635414300000|2021-10-28 09:45:00|4559.97|4559.37|4559.22|4558.62|4560.22|4559.62|4558.72|4558.12|762
1635414600000|2021-10-28 09:50:00|4558.97|4558.37|4559.47|4558.87|4560.72|4560.12|4558.97|4558.37|818
1635414900000|2021-10-28 09:55:00|4559.72|4559.12|4560.97|4560.37|4561.22|4560.62|4559.47|4558.87|722
1635415200000|2021-10-28 10:00:00|4560.72|4560.12|4561.22|4560.62|4561.59|4560.99|4559.97|4559.37|1291
1635415500000|2021-10-28 10:05:00|4560.97|4560.37|4561.47|4560.87|4561.47|4560.87|4560.47|4559.87|609
1635415800000|2021-10-28 10:10:00|4561.34|4560.74|4559.47|4558.87|4561.47|4560.87|4559.22|4558.62|972
1635416100000|2021-10-28 10:15:00|4559.72|4559.12|4560.47|4559.87|4560.72|4560.12|4559.22|4558.62|978
1635416400000|2021-10-28 10:20:00|4560.72|4560.12|4561.22|4560.62|4561.22|4560.62|4560.72|4560.12|535
1635416700000|2021-10-28 10:25:00|4560.97|4560.37|4562.22|4561.62|4562.47|4561.87|4560.97|4560.37|611
1635417000000|2021-10-28 10:30:00|4562.47|4561.87|4562.97|4562.37|4563.47|4562.87|4561.97|4561.37|1648
1635417300000|2021-10-28 10:35:00|4562.84|4562.24|4562.72|4562.12|4563.22|4562.62|4562.22|4561.62|1109
1635417600000|2021-10-28 10:40:00|4562.47|4561.87|4563.72|4563.12|4563.72|4563.12|4562.47|4561.87|567
1635417900000|2021-10-28 10:45:00|4563.97|4563.37|4565.22|4564.62|4565.22|4564.62|4563.47|4562.87|1265
1635418200000|2021-10-28 10:50:00|4564.97|4564.37|4566.47|4565.87|4566.72|4566.12|4564.72|4564.12|2287
1635418500000|2021-10-28 10:55:00|4565.97|4565.37|4567.22|4566.62|4567.47|4566.87|4565.72|4565.12|3560
1635418800000|2021-10-28 11:00:00|4567.47|4566.87|4567.47|4566.87|4567.47|4566.87|4566.72|4566.12|1688
1635419100000|2021-10-28 11:05:00|4567.72|4567.12|4568.47|4567.87|4568.97|4568.37|4566.72|4566.12|3094
1635419400000|2021-10-28 11:10:00|4568.72|4568.12|4567.72|4567.12|4569.47|4568.87|4567.22|4566.62|2022
1635419700000|2021-10-28 11:15:00|4567.97|4567.37|4567.72|4567.12|4568.22|4567.62|4567.47|4566.87|892
1635420000000|2021-10-28 11:20:00|4567.59|4566.99|4567.97|4567.37|4568.22|4567.62|4567.47|4566.87|1183
1635420300000|2021-10-28 11:25:00|4567.72|4567.12|4567.72|4567.12|4568.47|4567.87|4567.47|4566.87|1117
1635420600000|2021-10-28 11:30:00|4567.47|4566.87|4566.47|4565.87|4567.47|4566.87|4566.47|4565.87|1246
1635420900000|2021-10-28 11:35:00|4566.59|4565.99|4566.97|4566.37|4567.72|4567.12|4566.59|4565.99|887
1635421200000|2021-10-28 11:40:00|4567.09|4566.49|4565.84|4565.24|4567.22|4566.62|4565.47|4564.87|1551
1635421500000|2021-10-28 11:45:00|4565.72|4565.12|4566.22|4565.62|4567.22|4566.62|4565.72|4565.12|1415
1635421800000|2021-10-28 11:50:00|4565.97|4565.37|4564.22|4563.62|4566.97|4566.37|4564.22|4563.62|1688
1635422100000|2021-10-28 11:55:00|4564.47|4563.87|4564.97|4564.37|4566.47|4565.87|4564.22|4563.62|1195
1635422400000|2021-10-28 12:00:00|4565.22|4564.62|4564.97|4564.37|4565.72|4565.12|4564.47|4563.87|1502
1635422700000|2021-10-28 12:05:00|4565.22|4564.62|4566.72|4566.12|4566.97|4566.37|4564.97|4564.37|1149
1635423000000|2021-10-28 12:10:00|4566.47|4565.87|4566.47|4565.87|4566.72|4566.12|4566.22|4565.62|1144
1635423300000|2021-10-28 12:15:00|4566.72|4566.12|4569.22|4568.62|4569.22|4568.62|4566.47|4565.87|1644
1635423600000|2021-10-28 12:20:00|4569.47|4568.87|4569.47|4568.87|4570.97|4570.37|4569.22|4568.62|2908
1635423900000|2021-10-28 12:25:00|4569.22|4568.62|4566.97|4566.37|4569.22|4568.62|4566.97|4566.37|1646
1635424200000|2021-10-28 12:30:00|4567.47|4566.87|4566.97|4566.37|4568.22|4567.62|4565.22|4564.62|3208
1635424500000|2021-10-28 12:35:00|4566.72|4566.12|4566.22|4565.62|4569.22|4568.62|4566.22|4565.62|2724
1635424800000|2021-10-28 12:40:00|4566.47|4565.87|4566.97|4566.37|4567.47|4566.87|4564.72|4564.12|2178
1635425100000|2021-10-28 12:45:00|4566.84|4566.24|4565.47|4564.87|4567.97|4567.37|4564.97|4564.37|3713
1635425400000|2021-10-28 12:50:00|4565.22|4564.62|4564.47|4563.87|4565.47|4564.87|4563.47|4562.87|3519
1635425700000|2021-10-28 12:55:00|4564.72|4564.12|4567.22|4566.62|4567.22|4566.62|4564.47|4563.87|3133
1635426000000|2021-10-28 13:00:00|4567.47|4566.87|4567.47|4566.87|4567.72|4567.12|4565.47|4564.87|4523
1635426300000|2021-10-28 13:05:00|4567.72|4567.12|4565.47|4564.87|4568.22|4567.62|4565.47|4564.87|3084
1635426600000|2021-10-28 13:10:00|4565.22|4564.62|4565.72|4565.12|4566.22|4565.62|4564.72|4564.12|2491
1635426900000|2021-10-28 13:15:00|4565.97|4565.37|4568.22|4567.62|4568.22|4567.62|4565.72|4565.12|3237
1635427200000|2021-10-28 13:20:00|4567.97|4567.37|4568.22|4567.62|4568.47|4567.87|4567.22|4566.62|2534
1635427500000|2021-10-28 13:25:00|4568.09|4567.49|4568.22|4567.62|4568.47|4567.87|4566.22|4565.62|6711
1635427800000|2021-10-28 13:30:00|4568.12|4567.72|4575.62|4575.22|4577.12|4576.72|4568.12|4567.72|45133
1635428100000|2021-10-28 13:35:00|4575.37|4574.97|4573.62|4573.22|4576.87|4576.47|4570.12|4569.72|31975
1635428400000|2021-10-28 13:40:00|4573.87|4573.47|4576.62|4576.22|4576.62|4576.22|4572.37|4571.97|23673
1635428700000|2021-10-28 13:45:00|4577.12|4576.72|4579.62|4579.22|4582.37|4581.97|4576.87|4576.47|32009
1635429000000|2021-10-28 13:50:00|4579.99|4579.59|4579.62|4579.22|4581.37|4580.97|4577.12|4576.72|20570
1635429300000|2021-10-28 13:55:00|4579.87|4579.47|4580.87|4580.47|4582.87|4582.47|4578.62|4578.22|15826
1635429600000|2021-10-28 14:00:00|4580.99|4580.59|4579.87|4579.47|4583.12|4582.72|4578.87|4578.47|22862
1635429900000|2021-10-28 14:05:00|4579.62|4579.22|4581.37|4580.97|4582.62|4582.22|4578.12|4577.72|15311
1635430200000|2021-10-28 14:10:00|4581.53|4581.13|4578.28|4577.88|4582.28|4581.88|4574.03|4573.63|19380
1635430500000|2021-10-28 14:15:00|4578.53|4578.13|4579.03|4578.63|4579.78|4579.38|4576.28|4575.88|13734
1635430800000|2021-10-28 14:20:00|4578.78|4578.38|4579.78|4579.38|4581.53|4581.13|4576.78|4576.38|14162
1635431100000|2021-10-28 14:25:00|4580.03|4579.63|4584.28|4583.88|4584.78|4584.38|4579.28|4578.88|16920
1635431400000|2021-10-28 14:30:00|4584.53|4584.13|4586.53|4586.13|4587.03|4586.63|4583.53|4583.13|16344
1635431700000|2021-10-28 14:35:00|4587.03|4586.63|4588.03|4587.63|4588.03|4587.63|4584.53|4584.13|14479
1635432000000|2021-10-28 14:40:00|4587.78|4587.38|4587.03|4586.63|4588.03|4587.63|4585.53|4585.13|14183
1635432300000|2021-10-28 14:45:00|4587.28|4586.88|4590.03|4589.63|4593.28|4592.88|4587.03|4586.63|31193
1635432600000|2021-10-28 14:50:00|4590.28|4589.88|4590.78|4590.38|4591.03|4590.63|4588.78|4588.38|13586
1635432900000|2021-10-28 14:55:00|4591.03|4590.63|4588.28|4587.88|4591.03|4590.63|4588.03|4587.63|12892
1635433200000|2021-10-28 15:00:00|4588.53|4588.13|4588.28|4587.88|4589.28|4588.88|4587.78|4587.38|11419
1635433500000|2021-10-28 15:05:00|4588.53|4588.13|4590.53|4590.13|4591.03|4590.63|4588.03|4587.63|9452
1635433800000|2021-10-28 15:10:00|4590.78|4590.38|4590.53|4590.13|4591.78|4591.38|4589.53|4589.13|6818
1635434100000|2021-10-28 15:15:00|4590.28|4589.88|4591.28|4590.88|4592.28|4591.88|4589.53|4589.13|9395
1635434400000|2021-10-28 15:20:00|4591.03|4590.63|4589.03|4588.63|4591.53|4591.13|4588.78|4588.38|6974
1635434700000|2021-10-28 15:25:00|4589.28|4588.88|4588.9|4588.5|4590.28|4589.88|4588.28|4587.88|9497
1635435000000|2021-10-28 15:30:00|4589.03|4588.63|4589.78|4589.38|4590.03|4589.63|4588.03|4587.63|7248
1635435300000|2021-10-28 15:35:00|4590.03|4589.63|4591.53|4591.13|4592.28|4591.88|4590.03|4589.63|7868
1635435600000|2021-10-28 15:40:00|4591.78|4591.38|4593.03|4592.63|4593.03|4592.63|4590.78|4590.38|6359
1635435900000|2021-10-28 15:45:00|4593.28|4592.88|4584.78|4584.38|4593.28|4592.88|4584.28|4583.88|15786
1635436200000|2021-10-28 15:50:00|4585.15|4584.75|4585.28|4584.88|4587.03|4586.63|4582.28|4581.88|12637
1635436500000|2021-10-28 15:55:00|4585.03|4584.63|4584.28|4583.88|4585.53|4585.13|4583.28|4582.88|5755
1635436800000|2021-10-28 16:00:00|4584.53|4584.13|4586.28|4585.88|4586.28|4585.88|4584.28|4583.88|5610
1635437100000|2021-10-28 16:05:00|4586.03|4585.63|4587.78|4587.38|4588.03|4587.63|4586.03|4585.63|7999
1635437400000|2021-10-28 16:10:00|4587.53|4587.13|4589.28|4588.88|4589.28|4588.88|4587.03|4586.63|5556
1635437700000|2021-10-28 16:15:00|4589.53|4589.13|4590.03|4589.63|4590.53|4590.13|4588.53|4588.13|7467
1635438000000|2021-10-28 16:20:00|4590.28|4589.88|4589.03|4588.63|4590.28|4589.88|4588.03|4587.63|6214
1635438300000|2021-10-28 16:25:00|4589.28|4588.88|4586.53|4586.13|4589.53|4589.13|4585.9|4585.5|5912
1635438600000|2021-10-28 16:30:00|4586.78|4586.38|4586.53|4586.13|4587.53|4587.13|4585.03|4584.63|5107
1635438900000|2021-10-28 16:35:00|4586.78|4586.38|4585.53|4585.13|4586.78|4586.38|4584.28|4583.88|5615
1635439200000|2021-10-28 16:40:00|4585.63|4585.23|4587.38|4586.98|4587.63|4587.23|4584.63|4584.23|4212
1635439500000|2021-10-28 16:45:00|4587.63|4587.23|4586.88|4586.48|4587.88|4587.48|4586.13|4585.73|3956
1635439800000|2021-10-28 16:50:00|4587.13|4586.73|4584.63|4584.23|4587.38|4586.98|4583.38|4582.98|6333
1635440100000|2021-10-28 16:55:00|4584.88|4584.48|4580.38|4579.98|4585.38|4584.98|4578.63|4578.23|14818
1635440400000|2021-10-28 17:00:00|4580.63|4580.23|4583.88|4583.48|4584.38|4583.98|4580.38|4579.98|9693
1635440700000|2021-10-28 17:05:00|4584.13|4583.73|4583.63|4583.23|4584.88|4584.48|4582.88|4582.48|5827
1635441000000|2021-10-28 17:10:00|4583.38|4582.98|4583.13|4582.73|4584.63|4584.23|4582.63|4582.23|4636
1635441300000|2021-10-28 17:15:00|4583.38|4582.98|4581.88|4581.48|4584.38|4583.98|4581.38|4580.98|4245
1635441600000|2021-10-28 17:20:00|4581.63|4581.23|4581.63|4581.23|4583.13|4582.73|4581.13|4580.73|4532
1635441900000|2021-10-28 17:25:00|4581.88|4581.48|4584.13|4583.73|4584.38|4583.98|4581.63|4581.23|3484
1635442200000|2021-10-28 17:30:00|4584.38|4583.98|4587.13|4586.73|4587.38|4586.98|4584.13|4583.73|7427
1635442500000|2021-10-28 17:35:00|4587.38|4586.98|4588.13|4587.73|4588.38|4587.98|4586.63|4586.23|5134
1635442800000|2021-10-28 17:40:00|4587.88|4587.48|4588.13|4587.73|4588.38|4587.98|4587.63|4587.23|3800
1635443100000|2021-10-28 17:45:00|4587.88|4587.48|4587.38|4586.98|4588.38|4587.98|4586.88|4586.48|5061
1635443400000|2021-10-28 17:50:00|4587.13|4586.73|4587.38|4586.98|4588.38|4587.98|4587.13|4586.73|3481
1635443700000|2021-10-28 17:55:00|4587.63|4587.23|4587.13|4586.73|4587.88|4587.48|4586.13|4585.73|3915
1635444000000|2021-10-28 18:00:00|4586.88|4586.48|4589.88|4589.48|4590.13|4589.73|4586.88|4586.48|9492
1635444300000|2021-10-28 18:05:00|4589.63|4589.23|4590.13|4589.73|4590.38|4589.98|4589.63|4589.23|4783
1635444600000|2021-10-28 18:10:00|4589.88|4589.48|4588.88|4588.48|4590.13|4589.73|4588.38|4587.98|4064
1635444900000|2021-10-28 18:15:00|4588.63|4588.23|4591.13|4590.73|4591.38|4590.98|4588.38|4587.98|5853
1635445200000|2021-10-28 18:20:00|4591.38|4590.98|4591.63|4591.23|4591.88|4591.48|4590.88|4590.48|4841
1635445500000|2021-10-28 18:25:00|4591.88|4591.48|4591.38|4590.98|4592.38|4591.98|4590.13|4589.73|5838
1635445800000|2021-10-28 18:30:00|4591.63|4591.23|4591.38|4590.98|4591.63|4591.23|4590.88|4590.48|3913
1635446100000|2021-10-28 18:35:00|4591.63|4591.23|4591.63|4591.23|4592.63|4592.23|4591.38|4590.98|5842
1635446400000|2021-10-28 18:40:00|4591.38|4590.98|4589.88|4589.48|4591.38|4590.98|4589.13|4588.73|6472
1635446700000|2021-10-28 18:45:00|4590.13|4589.73|4591.13|4590.73|4591.38|4590.98|4589.13|4588.73|4567
1635447000000|2021-10-28 18:50:00|4591.38|4590.98|4589.38|4588.98|4591.63|4591.23|4589.13|4588.73|5235
1635447300000|2021-10-28 18:55:00|4589.63|4589.23|4588.63|4588.23|4589.63|4589.23|4587.63|4587.23|6382
1635447600000|2021-10-28 19:00:00|4588.38|4587.98|4586.38|4585.98|4588.63|4588.23|4585.38|4584.98|8738
1635447900000|2021-10-28 19:05:00|4586.63|4586.23|4587.88|4587.48|4588.13|4587.73|4585.88|4585.48|7002
1635448200000|2021-10-28 19:10:00|4588.13|4587.73|4585.38|4584.98|4588.13|4587.73|4585.13|4584.73|9288
1635448500000|2021-10-28 19:15:00|4585.63|4585.23|4588.13|4587.73|4588.38|4587.98|4584.63|4584.23|6956
1635448800000|2021-10-28 19:20:00|4588.05|4587.65|4586.55|4586.15|4589.3|4588.9|4586.05|4585.65|7681
1635449100000|2021-10-28 19:25:00|4586.8|4586.4|4586.05|4585.65|4587.05|4586.65|4584.55|4584.15|6173
1635449400000|2021-10-28 19:30:00|4585.8|4585.4|4587.3|4586.9|4591.05|4590.65|4584.8|4584.4|16416
1635449700000|2021-10-28 19:35:00|4587.55|4587.15|4588.8|4588.4|4590.3|4589.9|4587.3|4586.9|7550
1635450000000|2021-10-28 19:40:00|4588.55|4588.15|4586.3|4585.9|4590.05|4589.65|4585.8|4585.4|7688
1635450300000|2021-10-28 19:45:00|4586.05|4585.65|4588.3|4587.9|4589.05|4588.65|4585.05|4584.65|12129
1635450600000|2021-10-28 19:50:00|4589.05|4588.65|4594.17|4593.77|4594.55|4594.15|4589.05|4588.65|30580
1635450900000|2021-10-28 19:55:00|4594.3|4593.9|4595.8|4595.4|4597.3|4596.9|4593.8|4593.4|77564
1635451200000|2021-10-28 20:00:00|4595.29|4594.89|4591.39|4590.79|4597.89|4597.29|4590.39|4589.79|39790
1635451500000|2021-10-28 20:05:00|4590.89|4590.29|4590.89|4590.29|4592.89|4592.29|4589.14|4588.54|8689
1635451800000|2021-10-28 20:10:00|4591.14|4590.54|4591.14|4590.54|4593.14|4592.54|4590.89|4590.29|6693
1635452100000|2021-10-28 20:15:00|4591.39|4590.79|4592.64|4592.04|4592.64|4592.04|4591.39|4590.79|1131
1635452400000|2021-10-28 20:20:00|4592.39|4591.79|4592.64|4592.04|4592.89|4592.29|4592.39|4591.79|1167
1635452700000|2021-10-28 20:25:00|4592.51|4591.91|4592.64|4592.04|4593.14|4592.54|4592.39|4591.79|1690
1635453000000|2021-10-28 20:30:00|4589.39|4588.79|4586.14|4585.54|4590.14|4589.54|4580.01|4579.41|16112
1635453300000|2021-10-28 20:35:00|4585.89|4585.29|4584.39|4583.79|4586.64|4586.04|4583.14|4582.54|4110
1635453600000|2021-10-28 20:40:00|4584.64|4584.04|4586.39|4585.79|4586.64|4586.04|4584.14|4583.54|2403
1635453900000|2021-10-28 20:45:00|4586.64|4586.04|4584.89|4584.29|4587.14|4586.54|4584.39|4583.79|1742
1635454200000|2021-10-28 20:50:00|4585.14|4584.54|4588.39|4587.79|4588.51|4587.91|4585.14|4584.54|1542
1635454500000|2021-10-28 20:55:00|4588.14|4587.54|4587.06|4585.56|4588.39|4587.79|4585.26|4584.62|1321
1635454800000|2021-10-28 21:00:00|4586.66|4585.16|4586.33|4584.83|4586.87|4585.37|4586.11|4584.61|0
1635455100000|2021-10-28 21:05:00|4586.37|4584.87|4586.87|4585.37|4586.87|4585.37|4586.3|4584.8|0
1635455400000|2021-10-28 21:10:00|4586.95|4585.45|4586.59|4585.09|4586.95|4585.45|4586.37|4584.87|0
1635455700000|2021-10-28 21:15:00|4586.73|4585.23|4586.66|4585.16|4587.28|4585.78|4586.59|4585.09|0
1635456000000|2021-10-28 21:20:00|4586.69|4585.19|4586.91|4585.41|4587.09|4585.59|4586.69|4585.19|0
1635456300000|2021-10-28 21:25:00|4586.95|4585.45|4588.11|4586.61|4588.63|4587.13|4586.55|4585.05|0
1635456600000|2021-10-28 21:30:00|4588.3|4586.8|4588.77|4587.27|4589.21|4587.71|4588.11|4586.61|0
1635456900000|2021-10-28 21:35:00|4588.7|4587.2|4588.74|4587.24|4588.99|4587.49|4588.22|4586.72|0
1635457200000|2021-10-28 21:40:00|4588.7|4587.2|4588.52|4587.02|4588.95|4587.45|4588.52|4587.02|0
1635457500000|2021-10-28 21:45:00|4588.04|4586.54|4588.11|4586.61|4588.88|4587.38|4588.04|4586.54|0
1635457800000|2021-10-28 21:50:00|4588.08|4586.58|4588.08|4586.58|4588.66|4587.16|4587.93|4586.43|0
1635458100000|2021-10-28 21:55:00|4587.97|4586.47|4587.53|4586.03|4588.08|4586.58|4587.02|4585.52|0
1635458400000|2021-10-28 22:00:00|4587.31|4585.81|4585.39|4584.79|4587.39|4586.79|4584.64|4584.04|1627
1635458700000|2021-10-28 22:05:00|4585.64|4585.04|4585.14|4584.54|4586.14|4585.54|4584.64|4584.04|750
1635459000000|2021-10-28 22:10:00|4585.64|4585.04|4585.39|4584.79|4585.64|4585.04|4583.89|4583.29|853
1635459300000|2021-10-28 22:15:00|4585.14|4584.54|4585.14|4584.54|4585.14|4584.54|4584.14|4583.54|371
1635459600000|2021-10-28 22:20:00|4585.39|4584.79|4585.89|4585.29|4586.14|4585.54|4585.14|4584.54|615
1635459900000|2021-10-28 22:25:00|4586.14|4585.54|4587.39|4586.79|4587.51|4586.91|4585.89|4585.29|642
1635460200000|2021-10-28 22:30:00|4587.64|4587.04|4585.39|4584.79|4587.64|4587.04|4585.39|4584.79|546
1635460500000|2021-10-28 22:35:00|4585.14|4584.54|4583.89|4583.29|4585.39|4584.79|4583.64|4583.04|674
1635460800000|2021-10-28 22:40:00|4583.76|4583.16|4582.64|4582.04|4584.14|4583.54|4582.64|4582.04|658
1635461100000|2021-10-28 22:45:00|4582.89|4582.29|4583.64|4583.04|4583.89|4583.29|4582.89|4582.29|345
1635461400000|2021-10-28 22:50:00|4583.51|4582.91|4583.39|4582.79|4584.14|4583.54|4582.89|4582.29|395
1635461700000|2021-10-28 22:55:00|4583.14|4582.54|4583.64|4583.04|4584.14|4583.54|4582.89|4582.29|256
1635462000000|2021-10-28 23:00:00|4583.39|4582.79|4583.89|4583.29|4584.64|4584.04|4583.14|4582.54|418
1635462300000|2021-10-28 23:05:00|4584.14|4583.54|4583.39|4582.79|4584.14|4583.54|4582.39|4581.79|690
1635462600000|2021-10-28 23:10:00|4583.26|4582.66|4584.14|4583.54|4584.14|4583.54|4583.14|4582.54|299
1635462900000|2021-10-28 23:15:00|4583.89|4583.29|4581.39|4580.79|4583.89|4583.29|4581.14|4580.54|866
1635463200000|2021-10-28 23:20:00|4581.64|4581.04|4581.64|4581.04|4582.39|4581.79|4581.64|4581.04|347
1635463500000|2021-10-28 23:25:00|4581.89|4581.29|4581.64|4581.04|4582.39|4581.79|4581.39|4580.79|369
1635463800000|2021-10-28 23:30:00|4581.39|4580.79|4582.14|4581.54|4582.14|4581.54|4580.89|4580.29|295
1635464100000|2021-10-28 23:35:00|4581.89|4581.29|4581.64|4581.04|4581.89|4581.29|4581.39|4580.79|275
1635464400000|2021-10-28 23:40:00|4581.39|4580.79|4581.39|4580.79|4581.89|4581.29|4580.89|4580.29|479
1635464700000|2021-10-28 23:45:00|4581.14|4580.54|4582.89|4582.29|4582.89|4582.29|4580.89|4580.29|394
1635465000000|2021-10-28 23:50:00|4583.14|4582.54|4583.39|4582.79|4583.89|4583.29|4583.01|4582.41|357
1635465300000|2021-10-28 23:55:00|4583.14|4582.54|4582.89|4582.29|4583.89|4583.29|4582.89|4582.29|388
1635465600000|2021-10-29 00:00:00|4583.14|4582.54|4583.39|4582.79|4585.14|4584.54|4582.14|4581.54|1022
1635465900000|2021-10-29 00:05:00|4583.64|4583.04|4583.89|4583.29|4584.14|4583.54|4581.76|4581.16|710
1635466200000|2021-10-29 00:10:00|4584.14|4583.54|4581.64|4581.04|4584.14|4583.54|4581.14|4580.54|814
1635466500000|2021-10-29 00:15:00|4581.39|4580.79|4580.39|4579.79|4581.64|4581.04|4580.14|4579.54|1101
1635466800000|2021-10-29 00:20:00|4580.14|4579.54|4579.64|4579.04|4581.14|4580.54|4579.14|4578.54|1007
1635467100000|2021-10-29 00:25:00|4579.39|4578.79|4579.64|4579.04|4580.14|4579.54|4579.14|4578.54|611
1635467400000|2021-10-29 00:30:00|4579.39|4578.79|4580.39|4579.79|4580.89|4580.29|4579.14|4578.54|552
1635467700000|2021-10-29 00:35:00|4580.64|4580.04|4581.14|4580.54|4581.39|4580.79|4579.89|4579.29|484
1635468000000|2021-10-29 00:40:00|4581.64|4581.04|4582.14|4581.54|4582.39|4581.79|4580.51|4579.91|501
1635468300000|2021-10-29 00:45:00|4581.89|4581.29|4579.89|4579.29|4581.89|4581.29|4579.64|4579.04|650
1635468600000|2021-10-29 00:50:00|4580.14|4579.54|4579.64|4579.04|4580.64|4580.04|4579.64|4579.04|311
1635468900000|2021-10-29 00:55:00|4579.76|4579.16|4579.64|4579.04|4579.89|4579.29|4578.89|4578.29|573
1635469200000|2021-10-29 01:00:00|4579.76|4579.16|4578.89|4578.29|4580.64|4580.04|4578.64|4578.04|602
1635469500000|2021-10-29 01:05:00|4578.64|4578.04|4576.89|4576.29|4578.89|4578.29|4576.89|4576.29|1112
1635469800000|2021-10-29 01:10:00|4577.14|4576.54|4578.64|4578.04|4578.64|4578.04|4576.89|4576.29|616
1635470100000|2021-10-29 01:15:00|4578.39|4577.79|4578.14|4577.54|4579.14|4578.54|4577.89|4577.29|773
1635470400000|2021-10-29 01:20:00|4578.39|4577.79|4576.89|4576.29|4578.39|4577.79|4576.39|4575.79|879
1635470700000|2021-10-29 01:25:00|4577.14|4576.54|4578.64|4578.04|4578.89|4578.29|4576.64|4576.04|445
1635471000000|2021-10-29 01:30:00|4578.76|4578.16|4579.51|4578.91|4579.89|4579.29|4577.89|4577.29|669
1635471300000|2021-10-29 01:35:00|4579.39|4578.79|4578.14|4577.54|4579.64|4579.04|4577.39|4576.79|605
1635471600000|2021-10-29 01:40:00|4577.89|4577.29|4578.64|4578.04|4578.89|4578.29|4577.39|4576.79|602
1635471900000|2021-10-29 01:45:00|4578.39|4577.79|4579.14|4578.54|4579.39|4578.79|4577.89|4577.29|510
1635472200000|2021-10-29 01:50:00|4579.39|4578.79|4580.39|4579.79|4580.64|4580.04|4578.89|4578.29|570
1635472500000|2021-10-29 01:55:00|4580.64|4580.04|4578.64|4578.04|4580.89|4580.29|4578.64|4578.04|662
1635472800000|2021-10-29 02:00:00|4578.76|4578.16|4579.14|4578.54|4579.89|4579.29|4578.39|4577.79|444
1635473100000|2021-10-29 02:05:00|4579.01|4578.41|4579.39|4578.79|4579.64|4579.04|4578.89|4578.29|282
1635473400000|2021-10-29 02:10:00|4579.26|4578.66|4580.89|4580.29|4580.89|4580.29|4578.64|4578.04|641
1635473700000|2021-10-29 02:15:00|4581.01|4580.41|4580.64|4580.04|4581.14|4580.54|4580.14|4579.54|683
1635474000000|2021-10-29 02:20:00|4580.89|4580.29|4579.89|4579.29|4580.89|4580.29|4579.64|4579.04|763
1635474300000|2021-10-29 02:25:00|4579.64|4579.04|4579.89|4579.29|4580.64|4580.04|4579.64|4579.04|228
1635474600000|2021-10-29 02:30:00|4579.76|4579.16|4579.14|4578.54|4579.76|4579.16|4578.89|4578.29|293
1635474900000|2021-10-29 02:35:00|4578.89|4578.29|4579.39|4578.79|4579.89|4579.29|4578.89|4578.29|322
1635475200000|2021-10-29 02:40:00|4579.51|4578.91|4579.89|4579.29|4579.89|4579.29|4579.39|4578.79|226
1635475500000|2021-10-29 02:45:00|4580.01|4579.41|4580.39|4579.79|4580.89|4580.29|4579.89|4579.29|278
1635475800000|2021-10-29 02:50:00|4580.51|4579.91|4579.89|4579.29|4580.64|4580.04|4579.89|4579.29|181
1635476100000|2021-10-29 02:55:00|4580.14|4579.54|4580.14|4579.54|4580.39|4579.79|4579.89|4579.29|225
1635476400000|2021-10-29 03:00:00|4580.39|4579.79|4580.14|4579.54|4580.39|4579.79|4579.39|4578.79|229
1635476700000|2021-10-29 03:05:00|4580.39|4579.79|4580.39|4579.79|4580.64|4580.04|4580.14|4579.54|137
1635477000000|2021-10-29 03:10:00|4580.26|4579.66|4580.39|4579.79|4580.64|4580.04|4579.89|4579.29|213
1635477300000|2021-10-29 03:15:00|4580.64|4580.04|4580.39|4579.79|4580.89|4580.29|4580.14|4579.54|374
1635477600000|2021-10-29 03:20:00|4580.51|4579.91|4582.89|4582.29|4583.64|4583.04|4580.51|4579.91|1278
1635477900000|2021-10-29 03:25:00|4583.01|4582.41|4583.76|4583.16|4584.39|4583.79|4582.39|4581.79|830
1635478200000|2021-10-29 03:30:00|4583.89|4583.29|4583.39|4582.79|4583.89|4583.29|4583.14|4582.54|349
1635478500000|2021-10-29 03:35:00|4583.64|4583.04|4583.39|4582.79|4583.89|4583.29|4583.39|4582.79|166
1635478800000|2021-10-29 03:40:00|4583.26|4582.66|4582.89|4582.29|4583.39|4582.79|4582.64|4582.04|358
1635479100000|2021-10-29 03:45:00|4583.14|4582.54|4582.39|4581.79|4583.14|4582.54|4582.14|4581.54|356
1635479400000|2021-10-29 03:50:00|4582.26|4581.66|4582.14|4581.54|4582.64|4582.04|4581.89|4581.29|235
1635479700000|2021-10-29 03:55:00|4581.89|4581.29|4582.14|4581.54|4582.64|4582.04|4581.64|4581.04|296
1635480000000|2021-10-29 04:00:00|4582.39|4581.79|4582.39|4581.79|4582.64|4582.04|4581.89|4581.29|267
1635480300000|2021-10-29 04:05:00|4582.14|4581.54|4582.64|4582.04|4582.64|4582.04|4581.89|4581.29|167
1635480600000|2021-10-29 04:10:00|4582.39|4581.79|4582.14|4581.54|4582.64|4582.04|4581.89|4581.29|201
1635480900000|2021-10-29 04:15:00|4581.89|4581.29|4582.64|4582.04|4582.89|4582.29|4581.89|4581.29|159
1635481200000|2021-10-29 04:20:00|4582.89|4582.29|4582.64|4582.04|4583.14|4582.54|4582.64|4582.04|206
1635481500000|2021-10-29 04:25:00|4582.89|4582.29|4582.14|4581.54|4582.89|4582.29|4581.89|4581.29|145
1635481800000|2021-10-29 04:30:00|4582.26|4581.66|4579.39|4578.79|4582.26|4581.66|4579.39|4578.79|833
1635482100000|2021-10-29 04:35:00|4579.64|4579.04|4578.64|4578.04|4579.64|4579.04|4578.64|4578.04|869
1635482400000|2021-10-29 04:40:00|4578.89|4578.29|4579.14|4578.54|4579.64|4579.04|4578.39|4577.79|383
1635482700000|2021-10-29 04:45:00|4579.39|4578.79|4578.14|4577.54|4579.39|4578.79|4578.14|4577.54|425
1635483000000|2021-10-29 04:50:00|4578.39|4577.79|4578.64|4578.04|4579.01|4578.41|4577.89|4577.29|475
1635483300000|2021-10-29 04:55:00|4578.39|4577.79|4577.89|4577.29|4578.64|4578.04|4577.89|4577.29|855
1635483600000|2021-10-29 05:00:00|4577.64|4577.04|4576.89|4576.29|4578.14|4577.54|4576.39|4575.79|1195
1635483900000|2021-10-29 05:05:00|4577.01|4576.41|4575.89|4575.29|4577.14|4576.54|4575.39|4574.79|1070
1635484200000|2021-10-29 05:10:00|4575.76|4575.16|4576.39|4575.79|4576.39|4575.79|4574.64|4574.04|888
1635484500000|2021-10-29 05:15:00|4576.14|4575.54|4577.89|4577.29|4578.14|4577.54|4576.01|4575.41|832
1635484800000|2021-10-29 05:20:00|4578.14|4577.54|4576.51|4575.91|4578.26|4577.66|4575.64|4575.04|814
1635485100000|2021-10-29 05:25:00|4576.64|4576.04|4576.39|4575.79|4577.14|4576.54|4576.14|4575.54|324
1635485400000|2021-10-29 05:30:00|4576.26|4575.66|4576.89|4576.29|4578.14|4577.54|4576.26|4575.66|651
1635485700000|2021-10-29 05:35:00|4577.01|4576.41|4577.39|4576.79|4577.64|4577.04|4576.64|4576.04|301
1635486000000|2021-10-29 05:40:00|4577.26|4576.66|4576.64|4576.04|4577.39|4576.79|4575.89|4575.29|573
1635486300000|2021-10-29 05:45:00|4576.76|4576.16|4576.14|4575.54|4576.89|4576.29|4575.64|4575.04|318
1635486600000|2021-10-29 05:50:00|4575.89|4575.29|4575.64|4575.04|4576.14|4575.54|4574.89|4574.29|486
1635486900000|2021-10-29 05:55:00|4575.76|4575.16|4575.51|4574.91|4577.39|4576.79|4575.39|4574.79|1275
1635487200000|2021-10-29 06:00:00|4575.64|4575.04|4574.14|4573.54|4576.39|4575.79|4573.64|4573.04|1953
1635487500000|2021-10-29 06:05:00|4573.89|4573.29|4571.39|4570.79|4574.39|4573.79|4570.89|4570.29|2099
1635487800000|2021-10-29 06:10:00|4571.01|4570.41|4571.14|4570.54|4572.64|4572.04|4570.51|4569.91|1207
1635488100000|2021-10-29 06:15:00|4571.01|4570.41|4573.14|4572.54|4573.51|4572.91|4571.01|4570.41|931
1635488400000|2021-10-29 06:20:00|4573.39|4572.79|4572.89|4572.29|4573.39|4572.79|4571.89|4571.29|639
1635488700000|2021-10-29 06:25:00|4572.64|4572.04|4575.39|4574.79|4575.39|4574.79|4572.39|4571.79|986
1635489000000|2021-10-29 06:30:00|4575.64|4575.04|4575.89|4575.29|4576.64|4576.04|4574.39|4573.79|773
1635489300000|2021-10-29 06:35:00|4576.14|4575.54|4575.39|4574.79|4576.39|4575.79|4575.14|4574.54|949
1635489600000|2021-10-29 06:40:00|4575.64|4575.04|4574.39|4573.79|4575.89|4575.29|4573.89|4573.29|595
1635489900000|2021-10-29 06:45:00|4574.14|4573.54|4573.64|4573.04|4574.89|4574.29|4573.64|4573.04|534
1635490200000|2021-10-29 06:50:00|4573.89|4573.29|4574.39|4573.79|4575.14|4574.54|4573.14|4572.54|646
1635490500000|2021-10-29 06:55:00|4574.14|4573.54|4575.14|4574.54|4575.39|4574.79|4573.64|4573.04|732
1635490800000|2021-10-29 07:00:00|4574.39|4573.79|4570.39|4569.79|4575.14|4574.54|4570.39|4569.79|3376
1635491100000|2021-10-29 07:05:00|4570.64|4570.04|4573.89|4573.29|4573.89|4573.29|4568.14|4567.54|4006
1635491400000|2021-10-29 07:10:00|4573.64|4573.04|4577.89|4577.29|4578.64|4578.04|4573.39|4572.79|2772
1635491700000|2021-10-29 07:15:00|4578.14|4577.54|4576.39|4575.79|4579.39|4578.79|4576.26|4575.66|2223
1635492000000|2021-10-29 07:20:00|4576.51|4575.91|4579.39|4578.79|4579.64|4579.04|4576.14|4575.54|1309
1635492300000|2021-10-29 07:25:00|4579.64|4579.04|4578.64|4578.04|4580.39|4579.79|4577.89|4577.29|1816
1635492600000|2021-10-29 07:30:00|4578.89|4578.29|4577.39|4576.79|4580.64|4580.04|4576.39|4575.79|1672
1635492900000|2021-10-29 07:35:00|4577.51|4576.91|4577.64|4577.04|4577.89|4577.29|4576.39|4575.79|789
1635493200000|2021-10-29 07:40:00|4577.89|4577.29|4577.64|4577.04|4578.39|4577.79|4576.89|4576.29|837
1635493500000|2021-10-29 07:45:00|4577.39|4576.79|4576.89|4576.29|4577.89|4577.29|4576.39|4575.79|934
1635493800000|2021-10-29 07:50:00|4576.76|4576.16|4577.26|4576.66|4577.89|4577.29|4574.01|4573.41|1553
1635494100000|2021-10-29 07:55:00|4577.39|4576.79|4576.26|4575.66|4577.64|4577.04|4575.39|4574.79|1046
1635494400000|2021-10-29 08:00:00|4576.14|4575.54|4577.14|4576.54|4577.14|4576.54|4575.14|4574.54|1093
1635494700000|2021-10-29 08:05:00|4576.89|4576.29|4576.39|4575.79|4578.64|4578.04|4576.14|4575.54|1347
1635495000000|2021-10-29 08:10:00|4576.64|4576.04|4577.64|4577.04|4577.89|4577.29|4576.39|4575.79|682
1635495300000|2021-10-29 08:15:00|4577.39|4576.79|4577.39|4576.79|4577.89|4577.29|4576.39|4575.79|686
1635495600000|2021-10-29 08:20:00|4577.51|4576.91|4577.39|4576.79|4578.39|4577.79|4577.14|4576.54|679
1635495900000|2021-10-29 08:25:00|4577.51|4576.91|4571.89|4571.29|4577.89|4577.29|4571.64|4571.04|2069
1635496200000|2021-10-29 08:30:00|4571.64|4571.04|4573.64|4573.04|4575.64|4575.04|4571.39|4570.79|2032
1635496500000|2021-10-29 08:35:00|4573.89|4573.29|4572.64|4572.04|4573.89|4573.29|4571.14|4570.54|1406
1635496800000|2021-10-29 08:40:00|4572.39|4571.79|4573.14|4572.54|4573.14|4572.54|4571.14|4570.54|673
1635497100000|2021-10-29 08:45:00|4573.01|4572.41|4571.64|4571.04|4573.64|4573.04|4571.39|4570.79|796
1635497400000|2021-10-29 08:50:00|4571.51|4570.91|4574.89|4574.29|4574.89|4574.29|4571.01|4570.41|1090
1635497700000|2021-10-29 08:55:00|4574.76|4574.16|4575.14|4574.54|4575.64|4575.04|4573.64|4573.04|668
1635498000000|2021-10-29 09:00:00|4574.39|4573.79|4574.89|4574.29|4575.89|4575.29|4574.14|4573.54|1022
1635498300000|2021-10-29 09:05:00|4574.76|4574.16|4575.89|4575.29|4576.89|4576.29|4574.14|4573.54|978
1635498600000|2021-10-29 09:10:00|4576.14|4575.54|4575.89|4575.29|4576.89|4576.29|4575.39|4574.79|893
1635498900000|2021-10-29 09:15:00|4575.76|4575.16|4573.39|4572.79|4575.89|4575.29|4572.39|4571.79|991
1635499200000|2021-10-29 09:20:00|4573.26|4572.66|4574.39|4573.79|4574.76|4574.16|4570.89|4570.29|1458
1635499500000|2021-10-29 09:25:00|4574.64|4574.04|4573.89|4573.29|4574.64|4574.04|4572.14|4571.54|826
1635499800000|2021-10-29 09:30:00|4573.64|4573.04|4573.64|4573.04|4574.64|4574.04|4573.39|4572.79|530
1635500100000|2021-10-29 09:35:00|4573.89|4573.29|4574.14|4573.54|4575.14|4574.54|4573.64|4573.04|889
1635500400000|2021-10-29 09:40:00|4573.89|4573.29|4572.89|4572.29|4573.89|4573.29|4572.14|4571.54|935
1635500700000|2021-10-29 09:45:00|4572.64|4572.04|4573.14|4572.54|4574.14|4573.54|4572.39|4571.79|509
1635501000000|2021-10-29 09:50:00|4573.26|4572.66|4574.14|4573.54|4575.39|4574.79|4573.26|4572.66|725
1635501300000|2021-10-29 09:55:00|4574.01|4573.41|4573.89|4573.29|4575.14|4574.54|4573.89|4573.29|607
1635501600000|2021-10-29 10:00:00|4574.01|4573.41|4575.14|4574.54|4576.39|4575.79|4574.01|4573.41|614
1635501900000|2021-10-29 10:05:00|4575.01|4574.41|4573.64|4573.04|4575.14|4574.54|4573.14|4572.54|805
1635502200000|2021-10-29 10:10:00|4573.89|4573.29|4568.89|4568.29|4574.14|4573.54|4568.64|4568.04|2592
1635502500000|2021-10-29 10:15:00|4569.14|4568.54|4569.01|4568.41|4569.89|4569.29|4568.39|4567.79|2730
1635502800000|2021-10-29 10:20:00|4569.14|4568.54|4567.64|4567.04|4569.64|4569.04|4567.64|4567.04|2618
1635503100000|2021-10-29 10:25:00|4567.89|4567.29|4569.14|4568.54|4569.14|4568.54|4567.89|4567.29|1102
1635503400000|2021-10-29 10:30:00|4568.89|4568.29|4571.14|4570.54|4571.39|4570.79|4568.64|4568.04|1651
1635503700000|2021-10-29 10:35:00|4571.01|4570.41|4572.14|4571.54|4572.64|4572.04|4570.64|4570.04|1280
1635504000000|2021-10-29 10:40:00|4572.01|4571.41|4572.14|4571.54|4572.89|4572.29|4570.89|4570.29|1288
1635504300000|2021-10-29 10:45:00|4572.39|4571.79|4573.14|4572.54|4574.14|4573.54|4572.26|4571.66|1209
1635504600000|2021-10-29 10:50:00|4573.39|4572.79|4572.39|4571.79|4573.39|4572.79|4572.14|4571.54|877
1635504900000|2021-10-29 10:55:00|4572.26|4571.66|4572.89|4572.29|4573.64|4573.04|4570.39|4569.79|1960
1635505200000|2021-10-29 11:00:00|4572.39|4571.79|4573.89|4573.29|4573.89|4573.29|4572.39|4571.79|1735
1635505500000|2021-10-29 11:05:00|4573.64|4573.04|4572.89|4572.29|4573.89|4573.29|4572.14|4571.54|1202
1635505800000|2021-10-29 11:10:00|4572.76|4572.16|4573.64|4573.04|4574.64|4574.04|4572.64|4572.04|1347
1635506100000|2021-10-29 11:15:00|4573.39|4572.79|4573.39|4572.79|4573.89|4573.29|4573.14|4572.54|1038
1635506400000|2021-10-29 11:20:00|4573.14|4572.54|4573.64|4573.04|4574.14|4573.54|4573.14|4572.54|1104
1635506700000|2021-10-29 11:25:00|4573.76|4573.16|4573.64|4573.04|4574.14|4573.54|4573.14|4572.54|640
1635507000000|2021-10-29 11:30:00|4573.51|4572.91|4572.89|4572.29|4574.14|4573.54|4572.39|4571.79|1266
1635507300000|2021-10-29 11:35:00|4573.14|4572.54|4576.64|4576.04|4576.89|4576.29|4573.14|4572.54|2246
1635507600000|2021-10-29 11:40:00|4576.89|4576.29|4576.14|4575.54|4576.89|4576.29|4575.01|4574.41|2231
1635507900000|2021-10-29 11:45:00|4576.01|4575.41|4576.39|4575.79|4577.39|4576.79|4575.39|4574.79|1964
1635508200000|2021-10-29 11:50:00|4576.14|4575.54|4576.89|4576.29|4577.64|4577.04|4576.14|4575.54|1594
1635508500000|2021-10-29 11:55:00|4576.76|4576.16|4574.14|4573.54|4576.89|4576.29|4574.14|4573.54|2182
1635508800000|2021-10-29 12:00:00|4573.64|4573.04|4574.14|4573.54|4574.39|4573.79|4572.89|4572.29|2670
1635509100000|2021-10-29 12:05:00|4573.89|4573.29|4576.39|4575.79|4576.64|4576.04|4573.89|4573.29|2181
1635509400000|2021-10-29 12:10:00|4576.64|4576.04|4576.64|4576.04|4577.64|4577.04|4575.64|4575.04|2296
1635509700000|2021-10-29 12:15:00|4576.39|4575.79|4576.14|4575.54|4576.64|4576.04|4575.39|4574.79|1607
1635510000000|2021-10-29 12:20:00|4576.39|4575.79|4575.64|4575.04|4577.14|4576.54|4575.64|4575.04|1499
1635510300000|2021-10-29 12:25:00|4575.39|4574.79|4576.14|4575.54|4576.64|4576.04|4575.39|4574.79|1392
1635510600000|2021-10-29 12:30:00|4576.39|4575.79|4577.39|4576.79|4578.64|4578.04|4573.51|4572.91|5021
1635510900000|2021-10-29 12:35:00|4577.26|4576.66|4577.14|4576.54|4579.64|4579.04|4575.89|4575.29|3104
1635511200000|2021-10-29 12:40:00|4576.89|4576.29|4574.64|4574.04|4577.39|4576.79|4574.64|4574.04|3006
1635511500000|2021-10-29 12:45:00|4574.39|4573.79|4571.39|4570.79|4575.39|4574.79|4570.64|4570.04|4942
1635511800000|2021-10-29 12:50:00|4571.14|4570.54|4569.64|4569.04|4571.89|4571.29|4568.39|4567.79|15542
1635512100000|2021-10-29 12:55:00|4569.89|4569.29|4570.89|4570.29|4572.14|4571.54|4569.39|4568.79|4851
1635512400000|2021-10-29 13:00:00|4570.76|4570.16|4569.89|4569.29|4572.39|4571.79|4569.39|4568.79|5094
1635512700000|2021-10-29 13:05:00|4570.14|4569.54|4568.64|4568.04|4570.14|4569.54|4567.64|4567.04|7866
1635513000000|2021-10-29 13:10:00|4568.39|4567.79|4570.89|4570.29|4571.01|4570.41|4568.39|4567.79|6190
1635513300000|2021-10-29 13:15:00|4570.64|4570.04|4572.14|4571.54|4573.39|4572.79|4570.14|4569.54|5949
1635513600000|2021-10-29 13:20:00|4571.89|4571.29|4572.64|4572.04|4573.14|4572.54|4571.64|4571.04|4647
1635513900000|2021-10-29 13:25:00|4572.14|4571.54|4572.14|4571.54|4574.64|4574.04|4571.01|4570.41|6992
1635514200000|2021-10-29 13:30:00|4572.04|4571.64|4576.79|4576.39|4577.29|4576.89|4568.79|4568.39|36211
1635514500000|2021-10-29 13:35:00|4577.04|4576.64|4582.04|4581.64|4583.04|4582.64|4576.29|4575.89|29865
1635514800000|2021-10-29 13:40:00|4582.29|4581.89|4583.79|4583.39|4584.54|4584.14|4581.79|4581.39|15742
1635515100000|2021-10-29 13:45:00|4584.04|4583.64|4585.79|4585.39|4585.79|4585.39|4582.29|4581.89|20575
1635515400000|2021-10-29 13:50:00|4585.54|4585.14|4587.29|4586.89|4587.79|4587.39|4582.29|4581.89|20573
1635515700000|2021-10-29 13:55:00|4587.04|4586.64|4584.29|4583.89|4589.29|4588.89|4583.54|4583.14|16611
1635516000000|2021-10-29 14:00:00|4584.54|4584.14|4583.79|4583.39|4586.04|4585.64|4583.04|4582.64|16360
1635516300000|2021-10-29 14:05:00|4584.04|4583.64|4587.54|4587.14|4589.04|4588.64|4584.04|4583.64|14102
1635516600000|2021-10-29 14:10:00|4587.29|4586.89|4584.7|4584.3|4587.54|4587.14|4584.04|4583.64|13540
1635516900000|2021-10-29 14:15:00|4584.95|4584.55|4582.45|4582.05|4585.95|4585.55|4579.45|4579.05|21397
1635517200000|2021-10-29 14:20:00|4582.2|4581.8|4581.45|4581.05|4585.7|4585.3|4581.2|4580.8|14899
1635517500000|2021-10-29 14:25:00|4581.2|4580.8|4580.95|4580.55|4582.95|4582.55|4579.2|4578.8|19461
1635517800000|2021-10-29 14:30:00|4581.2|4580.8|4580.95|4580.55|4581.45|4581.05|4578.45|4578.05|19800
1635518100000|2021-10-29 14:35:00|4581.2|4580.8|4581.95|4581.55|4583.2|4582.8|4580.7|4580.3|16625
1635518400000|2021-10-29 14:40:00|4582.2|4581.8|4583.95|4583.55|4583.95|4583.55|4580.45|4580.05|11851
1635518700000|2021-10-29 14:45:00|4583.7|4583.3|4587.45|4587.05|4587.7|4587.3|4583.45|4583.05|14204
1635519000000|2021-10-29 14:50:00|4587.7|4587.3|4585.95|4585.55|4589.2|4588.8|4585.45|4585.05|13538
1635519300000|2021-10-29 14:55:00|4586.2|4585.8|4586.7|4586.3|4588.95|4588.55|4585.2|4584.8|10504
1635519600000|2021-10-29 15:00:00|4586.95|4586.55|4588.2|4587.8|4588.95|4588.55|4586.7|4586.3|10576
1635519900000|2021-10-29 15:05:00|4588.45|4588.05|4591.95|4591.55|4591.95|4591.55|4587.2|4586.8|13633
1635520200000|2021-10-29 15:10:00|4591.7|4591.3|4592.2|4591.8|4593.95|4593.55|4591.7|4591.3|12931
1635520500000|2021-10-29 15:15:00|4592.45|4592.05|4593.95|4593.55|4594.7|4594.3|4591.2|4590.8|9137
1635520800000|2021-10-29 15:20:00|4594.2|4593.8|4595.7|4595.3|4595.7|4595.3|4593.45|4593.05|9181
1635521100000|2021-10-29 15:25:00|4595.95|4595.55|4594.2|4593.8|4595.95|4595.55|4594.2|4593.8|8984
1635521400000|2021-10-29 15:30:00|4594.45|4594.05|4597.2|4596.8|4598.45|4598.05|4594.2|4593.8|16714
1635521700000|2021-10-29 15:35:00|4597.45|4597.05|4594.7|4594.3|4597.45|4597.05|4593.95|4593.55|13976
1635522000000|2021-10-29 15:40:00|4594.45|4594.05|4592.95|4592.55|4595.2|4594.8|4591.95|4591.55|9893
1635522300000|2021-10-29 15:45:00|4592.7|4592.3|4593.2|4592.8|4593.2|4592.8|4591.7|4591.3|7373
1635522600000|2021-10-29 15:50:00|4592.95|4592.55|4594.7|4594.3|4595.2|4594.8|4592.7|4592.3|6466
1635522900000|2021-10-29 15:55:00|4594.82|4594.42|4594.2|4593.8|4596.7|4596.3|4594.2|4593.8|8935
1635523200000|2021-10-29 16:00:00|4594.45|4594.05|4595.7|4595.3|4595.95|4595.55|4593.2|4592.8|7261
1635523500000|2021-10-29 16:05:00|4595.95|4595.55|4597.95|4597.55|4598.45|4598.05|4595.7|4595.3|7618
1635523800000|2021-10-29 16:10:00|4598.2|4597.8|4599.45|4599.05|4601.2|4600.8|4597.95|4597.55|15665
1635524100000|2021-10-29 16:15:00|4599.7|4599.3|4600.45|4600.05|4600.45|4600.05|4599.2|4598.8|5638
1635524400000|2021-10-29 16:20:00|4600.7|4600.3|4603.95|4603.55|4604.95|4604.55|4599.95|4599.55|13484
1635524700000|2021-10-29 16:25:00|4603.7|4603.3|4605.2|4604.8|4605.2|4604.8|4602.2|4601.8|10553
1635525000000|2021-10-29 16:30:00|4604.95|4604.55|4603.2|4602.8|4605.2|4604.8|4603.2|4602.8|7338
1635525300000|2021-10-29 16:35:00|4603.45|4603.05|4603.95|4603.55|4604.2|4603.8|4602.95|4602.55|5391
1635525600000|2021-10-29 16:40:00|4604.2|4603.8|4604.45|4604.05|4604.95|4604.55|4603.7|4603.3|5472
1635525900000|2021-10-29 16:45:00|4604.7|4604.3|4602.45|4602.05|4604.7|4604.3|4602.2|4601.8|6476
1635526200000|2021-10-29 16:50:00|4602.7|4602.3|4601.45|4601.05|4602.7|4602.3|4600.7|4600.3|6464
1635526500000|2021-10-29 16:55:00|4601.57|4601.17|4600.87|4600.47|4602.45|4602.05|4600.45|4600.05|5798
1635526800000|2021-10-29 17:00:00|4600.62|4600.22|4602.05|4601.65|4602.3|4601.9|4600.3|4599.9|5980
1635527100000|2021-10-29 17:05:00|4601.8|4601.4|4601.55|4601.15|4602.05|4601.65|4600.8|4600.4|3368
1635527400000|2021-10-29 17:10:00|4601.8|4601.4|4602.8|4602.4|4603.05|4602.65|4601.3|4600.9|4251
1635527700000|2021-10-29 17:15:00|4602.55|4602.15|4604.55|4604.15|4604.55|4604.15|4602.3|4601.9|4944
1635528000000|2021-10-29 17:20:00|4604.3|4603.9|4602.3|4601.9|4604.3|4603.9|4602.05|4601.65|5166
1635528300000|2021-10-29 17:25:00|4602.55|4602.15|4602.05|4601.65|4603.05|4602.65|4601.55|4601.15|2985
1635528600000|2021-10-29 17:30:00|4601.8|4601.4|4601.3|4600.9|4602.8|4602.4|4601.3|4600.9|4762
1635528900000|2021-10-29 17:35:00|4601.55|4601.15|4601.3|4600.9|4601.8|4601.4|4600.3|4599.9|4914
1635529200000|2021-10-29 17:40:00|4601.05|4600.65|4600.8|4600.4|4601.55|4601.15|4600.3|4599.9|4300
1635529500000|2021-10-29 17:45:00|4601.05|4600.65|4598.55|4598.15|4601.05|4600.65|4597.8|4597.4|7531
1635529800000|2021-10-29 17:50:00|4598.8|4598.4|4599.55|4599.15|4599.8|4599.4|4598.3|4597.9|5137
1635530100000|2021-10-29 17:55:00|4599.3|4598.9|4600.55|4600.15|4601.05|4600.65|4599.3|4598.9|5164
1635530400000|2021-10-29 18:00:00|4600.3|4599.9|4600.42|4600.02|4600.55|4600.15|4598.8|4598.4|7101
1635530700000|2021-10-29 18:05:00|4600.3|4599.9|4600.55|4600.15|4600.8|4600.4|4599.55|4599.15|4457
1635531000000|2021-10-29 18:10:00|4600.3|4599.9|4599.3|4598.9|4601.3|4600.9|4599.05|4598.65|5438
1635531300000|2021-10-29 18:15:00|4599.55|4599.15|4596.8|4596.4|4599.55|4599.15|4596.55|4596.15|9277
1635531600000|2021-10-29 18:20:00|4597.05|4596.65|4593.8|4593.4|4598.05|4597.65|4593.8|4593.4|12100
1635531900000|2021-10-29 18:25:00|4594.05|4593.65|4591.8|4591.4|4594.3|4593.9|4591.8|4591.4|11085
1635532200000|2021-10-29 18:30:00|4592.05|4591.65|4591.8|4591.4|4593.05|4592.65|4590.8|4590.4|13691
1635532500000|2021-10-29 18:35:00|4592.05|4591.65|4593.3|4592.9|4594.3|4593.9|4592.05|4591.65|7861
1635532800000|2021-10-29 18:40:00|4593.55|4593.15|4596.05|4595.65|4596.55|4596.15|4593.55|4593.15|8248
1635533100000|2021-10-29 18:45:00|4596.3|4595.9|4596.05|4595.65|4596.8|4596.4|4594.55|4594.15|6726
1635533400000|2021-10-29 18:50:00|4595.8|4595.4|4596.05|4595.65|4597.05|4596.65|4595.3|4594.9|6121
1635533700000|2021-10-29 18:55:00|4595.8|4595.4|4595.55|4595.15|4597.05|4596.65|4594.55|4594.15|5620
1635534000000|2021-10-29 19:00:00|4595.8|4595.4|4594.55|4594.15|4596.55|4596.15|4593.3|4592.9|10784
1635534300000|2021-10-29 19:05:00|4594.8|4594.4|4595.8|4595.4|4596.8|4596.4|4594.05|4593.65|7772
1635534600000|2021-10-29 19:10:00|4595.55|4595.15|4594.55|4594.15|4595.8|4595.4|4593.55|4593.15|7200
1635534900000|2021-10-29 19:15:00|4594.8|4594.4|4592.05|4591.65|4594.8|4594.4|4589.55|4589.15|13410
1635535200000|2021-10-29 19:20:00|4592.3|4591.9|4590.3|4589.9|4594.05|4593.65|4590.17|4589.77|13717
1635535500000|2021-10-29 19:25:00|4590.55|4590.15|4592.55|4592.15|4593.05|4592.65|4590.05|4589.65|8230
1635535800000|2021-10-29 19:30:00|4592.3|4591.9|4595.05|4594.65|4595.3|4594.9|4591.42|4591.02|10655
1635536100000|2021-10-29 19:35:00|4594.8|4594.4|4596.55|4596.15|4598.3|4597.9|4594.8|4594.4|13722
1635536400000|2021-10-29 19:40:00|4596.3|4595.9|4599.55|4599.15|4600.3|4599.9|4596.3|4595.9|17647
1635536700000|2021-10-29 19:45:00|4599.05|4598.65|4601.05|4600.65|4602.55|4602.15|4599.05|4598.65|19625
1635537000000|2021-10-29 19:50:00|4602.55|4602.15|4607.8|4607.4|4607.8|4607.4|4599.55|4599.15|43542
1635537300000|2021-10-29 19:55:00|4607.55|4607.15|4605.55|4605.15|4609.05|4608.65|4603.8|4603.4|143678
1635537600000|2021-10-29 20:00:00|4605.8|4605.4|4607.11|4606.51|4607.11|4606.51|4604.36|4603.76|55782
1635537900000|2021-10-29 20:05:00|4606.86|4606.26|4606.61|4606.01|4607.11|4606.51|4605.11|4604.51|11213
1635538200000|2021-10-29 20:10:00|4606.36|4605.76|4608.11|4607.51|4609.11|4608.51|4606.36|4605.76|8321
1635538500000|2021-10-29 20:15:00|4608.36|4607.76|4609.11|4608.51|4609.61|4609.01|4607.86|4607.26|2239
1635538800000|2021-10-29 20:20:00|4608.86|4608.26|4609.61|4609.01|4609.61|4609.01|4608.36|4607.76|1400
1635539100000|2021-10-29 20:25:00|4609.11|4608.51|4609.86|4609.26|4609.86|4609.26|4609.11|4608.51|1532
1635539400000|2021-10-29 20:30:00|4609.61|4609.01|4610.86|4610.26|4610.86|4610.26|4609.36|4608.76|1258
1635539700000|2021-10-29 20:35:00|4610.73|4610.13|4608.61|4608.01|4610.86|4610.26|4608.61|4608.01|1255
1635540000000|2021-10-29 20:40:00|4608.48|4607.88|4608.61|4608.01|4609.36|4608.76|4608.36|4607.76|659
1635540300000|2021-10-29 20:45:00|4608.86|4608.26|4608.86|4608.26|4609.61|4609.01|4608.36|4607.76|980
1635540600000|2021-10-29 20:50:00|4609.11|4608.51|4610.47|4609.87|4611.36|4610.76|4609.11|4608.51|1195
1635540900000|2021-10-29 20:55:00|4610.35|4609.75|4610.84|4609.34|4610.88|4610.12|4608.6|4608|1303
1635717600000|2021-10-31 22:00:00|4616.72|4616.12|4616.35|4615.75|4618.22|4617.62|4614.72|4614.12|2324
1635717900000|2021-10-31 22:05:00|4616.47|4615.87|4616.6|4616|4617.6|4617|4615.85|4615.25|927
1635718200000|2021-10-31 22:10:00|4616.35|4615.75|4617.1|4616.5|4617.6|4617|4616.1|4615.5|782
1635718500000|2021-10-31 22:15:00|4617.35|4616.75|4616.1|4615.5|4617.47|4616.87|4615.6|4615|879
1635718800000|2021-10-31 22:20:00|4616.35|4615.75|4616.1|4615.5|4616.85|4616.25|4615.85|4615.25|378
1635719100000|2021-10-31 22:25:00|4615.85|4615.25|4620.85|4620.25|4620.85|4620.25|4615.85|4615.25|3125
1635719400000|2021-10-31 22:30:00|4620.6|4620|4617.1|4616.5|4620.85|4620.25|4617.1|4616.5|2323
1635719700000|2021-10-31 22:35:00|4617.35|4616.75|4616.85|4616.25|4617.85|4617.25|4616.85|4616.25|630
1635720000000|2021-10-31 22:40:00|4616.97|4616.37|4615.6|4615|4616.97|4616.37|4615.1|4614.5|926
1635720300000|2021-10-31 22:45:00|4615.35|4614.75|4616.6|4616|4616.6|4616|4615.1|4614.5|883
1635720600000|2021-10-31 22:50:00|4616.35|4615.75|4616.85|4616.25|4616.85|4616.25|4615.72|4615.12|885
1635720900000|2021-10-31 22:55:00|4617.1|4616.5|4615.1|4614.5|4617.1|4616.5|4615.1|4614.5|918
1635721200000|2021-10-31 23:00:00|4615.35|4614.75|4613.6|4613|4615.6|4615|4613.6|4613|1209
1635721500000|2021-10-31 23:05:00|4613.35|4612.75|4613.35|4612.75|4613.85|4613.25|4613.35|4612.75|770
1635721800000|2021-10-31 23:10:00|4612.35|4611.75|4612.1|4611.5|4612.35|4611.75|4610.85|4610.25|1545
1635722100000|2021-10-31 23:15:00|4611.97|4611.37|4614.6|4614|4614.85|4614.25|4611.85|4611.25|1099
1635722400000|2021-10-31 23:20:00|4614.35|4613.75|4614.35|4613.75|4615.6|4615|4613.85|4613.25|902
1635722700000|2021-10-31 23:25:00|4614.6|4614|4616.85|4616.25|4616.85|4616.25|4614.35|4613.75|827
1635723000000|2021-10-31 23:30:00|4617.1|4616.5|4617.85|4617.25|4618.1|4617.5|4615.85|4615.25|1137
1635723300000|2021-10-31 23:35:00|4617.72|4617.12|4617.35|4616.75|4618.85|4618.25|4617.1|4616.5|839
1635723600000|2021-10-31 23:40:00|4617.6|4617|4619.1|4618.5|4619.35|4618.75|4617.1|4616.5|761
1635723900000|2021-10-31 23:45:00|4619.22|4618.62|4619.35|4618.75|4619.85|4619.25|4618.6|4618|753
1635724200000|2021-10-31 23:50:00|4619.6|4619|4617.6|4617|4619.6|4619|4617.6|4617|671
1635724500000|2021-10-31 23:55:00|4617.85|4617.25|4618.35|4617.75|4618.85|4618.25|4617.85|4617.25|577
1635724800000|2021-11-01 00:00:00|4618.6|4618|4618.1|4617.5|4618.85|4618.25|4617.6|4617|952
1635725100000|2021-11-01 00:05:00|4618.35|4617.75|4619.1|4618.5|4619.35|4618.75|4617.6|4617|1504
1635725400000|2021-11-01 00:10:00|4619.35|4618.75|4620.6|4620|4620.85|4620.25|4618.85|4618.25|1666
1635725700000|2021-11-01 00:15:00|4620.85|4620.25|4622.85|4622.25|4623.6|4623|4620.72|4620.12|2830
1635726000000|2021-11-01 00:20:00|4622.72|4622.12|4621.1|4620.5|4622.85|4622.25|4620.85|4620.25|988
1635726300000|2021-11-01 00:25:00|4621.35|4620.75|4621.6|4621|4621.85|4621.25|4620.85|4620.25|757
1635726600000|2021-11-01 00:30:00|4621.85|4621.25|4621.6|4621|4621.85|4621.25|4620.85|4620.25|761
1635726900000|2021-11-01 00:35:00|4621.35|4620.75|4621.35|4620.75|4621.85|4621.25|4621.35|4620.75|340
1635727200000|2021-11-01 00:40:00|4621.6|4621|4621.1|4620.5|4621.6|4621|4620.6|4620|572
1635727500000|2021-11-01 00:45:00|4620.85|4620.25|4620.6|4620|4621.35|4620.75|4620.35|4619.75|833
1635727800000|2021-11-01 00:50:00|4620.35|4619.75|4619.85|4619.25|4620.85|4620.25|4619.6|4619|925
1635728100000|2021-11-01 00:55:00|4620.1|4619.5|4619.85|4619.25|4620.1|4619.5|4619.6|4619|487
1635728400000|2021-11-01 01:00:00|4619.6|4619|4618.35|4617.75|4619.6|4619|4618.35|4617.75|913
1635728700000|2021-11-01 01:05:00|4618.6|4618|4618.6|4618|4619.35|4618.75|4618.35|4617.75|911
1635729000000|2021-11-01 01:10:00|4618.85|4618.25|4619.1|4618.5|4619.35|4618.75|4618.6|4618|448
1635729300000|2021-11-01 01:15:00|4619.35|4618.75|4616.85|4616.25|4619.6|4619|4616.35|4615.75|1306
1635729600000|2021-11-01 01:20:00|4616.6|4616|4615.85|4615.25|4616.85|4616.25|4615.6|4615|1082
1635729900000|2021-11-01 01:25:00|4615.97|4615.37|4616.35|4615.75|4616.35|4615.75|4615.6|4615|408
1635730200000|2021-11-01 01:30:00|4616.1|4615.5|4614.6|4614|4616.1|4615.5|4614.35|4613.75|1309
1635730500000|2021-11-01 01:35:00|4614.35|4613.75|4614.85|4614.25|4615.1|4614.5|4613.6|4613|897
1635730800000|2021-11-01 01:40:00|4614.6|4614|4615.1|4614.5|4615.35|4614.75|4612.85|4612.25|1286
1635731100000|2021-11-01 01:45:00|4615.35|4614.75|4615.6|4615|4616.6|4616|4615.1|4614.5|890
1635731400000|2021-11-01 01:50:00|4615.85|4615.25|4616.85|4616.25|4616.85|4616.25|4615.6|4615|700
1635731700000|2021-11-01 01:55:00|4616.6|4616|4616.1|4615.5|4617.35|4616.75|4616.1|4615.5|595
1635732000000|2021-11-01 02:00:00|4616.35|4615.75|4615.85|4615.25|4616.35|4615.75|4615.1|4614.5|385
1635732300000|2021-11-01 02:05:00|4616.1|4615.5|4616.1|4615.5|4616.35|4615.75|4614.97|4614.37|549
1635732600000|2021-11-01 02:10:00|4616.22|4615.62|4616.1|4615.5|4616.6|4616|4615.85|4615.25|264
1635732900000|2021-11-01 02:15:00|4615.85|4615.25|4614.85|4614.25|4616.35|4615.75|4614.85|4614.25|346
1635733200000|2021-11-01 02:20:00|4614.72|4614.12|4615.35|4614.75|4615.85|4615.25|4614.72|4614.12|440
1635733500000|2021-11-01 02:25:00|4615.22|4614.62|4616.1|4615.5|4616.6|4616|4615.22|4614.62|379
1635733800000|2021-11-01 02:30:00|4615.97|4615.37|4615.6|4615|4616.6|4616|4615.35|4614.75|321
1635734100000|2021-11-01 02:35:00|4615.85|4615.25|4614.35|4613.75|4615.85|4615.25|4614.1|4613.5|437
1635734400000|2021-11-01 02:40:00|4614.1|4613.5|4614.1|4613.5|4614.85|4614.25|4613.85|4613.25|509
1635734700000|2021-11-01 02:45:00|4614.35|4613.75|4614.85|4614.25|4614.85|4614.25|4613.6|4613|337
1635735000000|2021-11-01 02:50:00|4614.72|4614.12|4614.6|4614|4615.1|4614.5|4614.6|4614|225
1635735300000|2021-11-01 02:55:00|4614.85|4614.25|4616.1|4615.5|4616.1|4615.5|4614.6|4614|338
1635735600000|2021-11-01 03:00:00|4615.97|4615.37|4616.1|4615.5|4616.35|4615.75|4615.6|4615|429
1635735900000|2021-11-01 03:05:00|4616.35|4615.75|4615.35|4614.75|4616.35|4615.75|4615.35|4614.75|303
1635736200000|2021-11-01 03:10:00|4615.6|4615|4616.1|4615.5|4616.1|4615.5|4615.35|4614.75|148
1635736500000|2021-11-01 03:15:00|4615.85|4615.25|4615.6|4615|4615.85|4615.25|4615.35|4614.75|143
1635736800000|2021-11-01 03:20:00|4615.35|4614.75|4615.6|4615|4615.85|4615.25|4614.85|4614.25|312
1635737100000|2021-11-01 03:25:00|4615.35|4614.75|4615.6|4615|4615.85|4615.25|4615.35|4614.75|161
1635737400000|2021-11-01 03:30:00|4615.35|4614.75|4615.85|4615.25|4616.1|4615.5|4615.1|4614.5|348
1635737700000|2021-11-01 03:35:00|4615.6|4615|4615.1|4614.5|4616.1|4615.5|4615.1|4614.5|279
1635738000000|2021-11-01 03:40:00|4615.35|4614.75|4615.1|4614.5|4615.6|4615|4614.85|4614.25|435
1635738300000|2021-11-01 03:45:00|4614.97|4614.37|4615.22|4614.62|4615.35|4614.75|4614.97|4614.37|189
1635738600000|2021-11-01 03:50:00|4615.1|4614.5|4614.6|4614|4615.1|4614.5|4614.35|4613.75|269
1635738900000|2021-11-01 03:55:00|4614.35|4613.75|4614.1|4613.5|4614.6|4614|4613.85|4613.25|491
1635739200000|2021-11-01 04:00:00|4613.85|4613.25|4614.1|4613.5|4614.35|4613.75|4613.6|4613|295
1635739500000|2021-11-01 04:05:00|4614.35|4613.75|4614.6|4614|4614.6|4614|4614.1|4613.5|307
1635739800000|2021-11-01 04:10:00|4614.72|4614.12|4614.6|4614|4614.85|4614.25|4614.35|4613.75|280
1635740100000|2021-11-01 04:15:00|4614.47|4613.87|4614.1|4613.5|4614.47|4613.87|4614.1|4613.5|163
1635740400000|2021-11-01 04:20:00|4613.85|4613.25|4614.1|4613.5|4614.1|4613.5|4613.85|4613.25|253
1635740700000|2021-11-01 04:25:00|4613.85|4613.25|4614.35|4613.75|4614.35|4613.75|4613.6|4613|281
1635741000000|2021-11-01 04:30:00|4614.22|4613.62|4614.35|4613.75|4614.35|4613.75|4613.85|4613.25|332
1635741300000|2021-11-01 04:35:00|4614.1|4613.5|4613.85|4613.25|4614.85|4614.25|4613.6|4613|826
1635741600000|2021-11-01 04:40:00|4613.6|4613|4613.6|4613|4613.6|4613|4613.35|4612.75|188
1635741900000|2021-11-01 04:45:00|4613.47|4612.87|4613.6|4613|4613.85|4613.25|4613.35|4612.75|597
1635742200000|2021-11-01 04:50:00|4613.47|4612.87|4613.35|4612.75|4613.6|4613|4613.1|4612.5|297
1635742500000|2021-11-01 04:55:00|4613.6|4613|4613.85|4613.25|4614.1|4613.5|4613.6|4613|318
1635742800000|2021-11-01 05:00:00|4613.6|4613|4615.35|4614.75|4615.6|4615|4613.6|4613|990
1635743100000|2021-11-01 05:05:00|4615.6|4615|4614.1|4613.5|4615.6|4615|4614.1|4613.5|605
1635743400000|2021-11-01 05:10:00|4614.35|4613.75|4614.6|4614|4614.85|4614.25|4613.85|4613.25|446
1635743700000|2021-11-01 05:15:00|4614.47|4613.87|4614.35|4613.75|4615.1|4614.5|4613.97|4613.37|357
1635744000000|2021-11-01 05:20:00|4614.47|4613.87|4615.35|4614.75|4615.85|4615.25|4614.47|4613.87|344
1635744300000|2021-11-01 05:25:00|4615.1|4614.5|4615.1|4614.5|4615.35|4614.75|4614.85|4614.25|212
1635744600000|2021-11-01 05:30:00|4615.22|4614.62|4616.1|4615.5|4616.1|4615.5|4615.1|4614.5|379
1635744900000|2021-11-01 05:35:00|4615.97|4615.37|4615.85|4615.25|4616.1|4615.5|4615.6|4615|499
1635745200000|2021-11-01 05:40:00|4615.97|4615.37|4614.6|4614|4616.1|4615.5|4614.6|4614|557
1635745500000|2021-11-01 05:45:00|4614.35|4613.75|4612.35|4611.75|4614.35|4613.75|4611.85|4611.25|1421
1635745800000|2021-11-01 05:50:00|4612.1|4611.5|4612.35|4611.75|4612.72|4612.12|4611.85|4611.25|838
1635746100000|2021-11-01 05:55:00|4612.6|4612|4612.6|4612|4612.85|4612.25|4612.1|4611.5|961
1635746400000|2021-11-01 06:00:00|4612.35|4611.75|4610.85|4610.25|4612.72|4612.12|4610.1|4609.5|1593
1635746700000|2021-11-01 06:05:00|4610.97|4610.37|4611.1|4610.5|4611.35|4610.75|4610.1|4609.5|651
1635747000000|2021-11-01 06:10:00|4610.85|4610.25|4610.1|4609.5|4611.6|4611|4609.85|4609.25|639
1635747300000|2021-11-01 06:15:00|4610.35|4609.75|4610.1|4609.5|4610.6|4610|4609.85|4609.25|419
1635747600000|2021-11-01 06:20:00|4610.35|4609.75|4609.97|4609.37|4610.35|4609.75|4609.85|4609.25|548
1635747900000|2021-11-01 06:25:00|4609.85|4609.25|4610.1|4609.5|4610.35|4609.75|4609.6|4609|883
1635748200000|2021-11-01 06:30:00|4610.22|4609.62|4610.6|4610|4610.6|4610|4609.85|4609.25|388
1635748500000|2021-11-01 06:35:00|4610.85|4610.25|4611.6|4611|4611.85|4611.25|4610.85|4610.25|488
1635748800000|2021-11-01 06:40:00|4611.47|4610.87|4611.85|4611.25|4612.1|4611.5|4611.1|4610.5|395
1635749100000|2021-11-01 06:45:00|4611.6|4611|4611.6|4611|4611.85|4611.25|4610.85|4610.25|362
1635749400000|2021-11-01 06:50:00|4611.85|4611.25|4612.35|4611.75|4612.35|4611.75|4611.6|4611|204
1635749700000|2021-11-01 06:55:00|4612.1|4611.5|4612.1|4611.5|4612.6|4612|4611.85|4611.25|468
1635750000000|2021-11-01 07:00:00|4611.85|4611.25|4612.6|4612|4613.35|4612.75|4611.85|4611.25|874
1635750300000|2021-11-01 07:05:00|4612.85|4612.25|4612.97|4612.37|4613.6|4613|4612.85|4612.25|417
1635750600000|2021-11-01 07:10:00|4612.85|4612.25|4613.35|4612.75|4614.1|4613.5|4612.85|4612.25|550
1635750900000|2021-11-01 07:15:00|4613.6|4613|4613.35|4612.75|4613.85|4613.25|4613.1|4612.5|297
1635751200000|2021-11-01 07:20:00|4613.47|4612.87|4612.6|4612|4613.85|4613.25|4612.6|4612|538
1635751500000|2021-11-01 07:25:00|4612.85|4612.25|4613.1|4612.5|4613.6|4613|4612.1|4611.5|602
1635751800000|2021-11-01 07:30:00|4612.97|4612.37|4612.85|4612.25|4613.35|4612.75|4611.85|4611.25|636
1635752100000|2021-11-01 07:35:00|4613.1|4612.5|4613.6|4613|4613.6|4613|4612.85|4612.25|342
1635752400000|2021-11-01 07:40:00|4613.47|4612.87|4613.1|4612.5|4613.85|4613.25|4612.85|4612.25|566
1635752700000|2021-11-01 07:45:00|4613.22|4612.62|4613.72|4613.12|4613.85|4613.25|4612.85|4612.25|382
1635753000000|2021-11-01 07:50:00|4613.6|4613|4613.35|4612.75|4613.85|4613.25|4613.35|4612.75|299
1635753300000|2021-11-01 07:55:00|4613.1|4612.5|4612.85|4612.25|4613.35|4612.75|4612.35|4611.75|642
1635753600000|2021-11-01 08:00:00|4612.6|4612|4613.85|4613.25|4615.35|4614.75|4612.6|4612|3677
1635753900000|2021-11-01 08:05:00|4614.1|4613.5|4613.85|4613.25|4614.6|4614|4613.35|4612.75|1467
1635754200000|2021-11-01 08:10:00|4614.1|4613.5|4615.6|4615|4615.6|4615|4613.85|4613.25|1255
1635754500000|2021-11-01 08:15:00|4616.1|4615.5|4618.35|4617.75|4618.85|4618.25|4615.85|4615.25|2336
1635754800000|2021-11-01 08:20:00|4618.47|4617.87|4619.35|4618.75|4619.85|4619.25|4618.35|4617.75|1778
1635755100000|2021-11-01 08:25:00|4619.1|4618.5|4619.85|4619.25|4620.6|4620|4618.1|4617.5|2204
1635755400000|2021-11-01 08:30:00|4620.1|4619.5|4619.97|4619.37|4621.1|4620.5|4619.6|4619|1230
1635755700000|2021-11-01 08:35:00|4619.85|4619.25|4621.1|4620.5|4621.85|4621.25|4619.85|4619.25|1596
1635756000000|2021-11-01 08:40:00|4620.85|4620.25|4621.6|4621|4621.85|4621.25|4620.6|4620|1065
1635756300000|2021-11-01 08:45:00|4621.85|4621.25|4621.6|4621|4622.1|4621.5|4621.1|4620.5|1357
1635756600000|2021-11-01 08:50:00|4621.35|4620.75|4622.35|4621.75|4622.35|4621.75|4621.35|4620.75|996
1635756900000|2021-11-01 08:55:00|4622.1|4621.5|4622.6|4622|4622.85|4622.25|4621.85|4621.25|1075
1635757200000|2021-11-01 09:00:00|4622.85|4622.25|4624.6|4624|4624.6|4624|4622.1|4621.5|1846
1635757500000|2021-11-01 09:05:00|4624.35|4623.75|4625.85|4625.25|4625.85|4625.25|4624.35|4623.75|1915
1635757800000|2021-11-01 09:10:00|4626.1|4625.5|4624.85|4624.25|4626.35|4625.75|4624.6|4624|1741
1635758100000|2021-11-01 09:15:00|4624.72|4624.12|4624.1|4623.5|4624.85|4624.25|4624.1|4623.5|1128
1635758400000|2021-11-01 09:20:00|4624.22|4623.62|4624.1|4623.5|4624.35|4623.75|4623.85|4623.25|700
1635758700000|2021-11-01 09:25:00|4624.35|4623.75|4624.1|4623.5|4624.35|4623.75|4623.1|4622.5|690
1635759000000|2021-11-01 09:30:00|4624.22|4623.62|4624.35|4623.75|4624.6|4624|4623.35|4622.75|835
1635759300000|2021-11-01 09:35:00|4624.1|4623.5|4624.35|4623.75|4624.85|4624.25|4623.6|4623|953
1635759600000|2021-11-01 09:40:00|4624.6|4624|4623.85|4623.25|4624.6|4624|4623.6|4623|636
1635759900000|2021-11-01 09:45:00|4623.6|4623|4623.35|4622.75|4623.85|4623.25|4622.85|4622.25|846
1635760200000|2021-11-01 09:50:00|4623.6|4623|4623.35|4622.75|4623.85|4623.25|4623.35|4622.75|421
1635760500000|2021-11-01 09:55:00|4623.1|4622.5|4623.6|4623|4624.1|4623.5|4623.1|4622.5|430
1635760800000|2021-11-01 10:00:00|4623.85|4623.25|4623.6|4623|4624.1|4623.5|4623.35|4622.75|605
1635761100000|2021-11-01 10:05:00|4623.85|4623.25|4624.1|4623.5|4624.35|4623.75|4623.6|4623|644
1635761400000|2021-11-01 10:10:00|4624.22|4623.62|4624.6|4624|4624.85|4624.25|4623.85|4623.25|1184
1635761700000|2021-11-01 10:15:00|4624.35|4623.75|4625.35|4624.75|4625.6|4625|4624.1|4623.5|1293
1635762000000|2021-11-01 10:20:00|4625.22|4624.62|4624.85|4624.25|4625.85|4625.25|4624.85|4624.25|1271
1635762300000|2021-11-01 10:25:00|4624.6|4624|4623.85|4623.25|4624.6|4624|4623.6|4623|1213
1635762600000|2021-11-01 10:30:00|4624.1|4623.5|4624.6|4624|4624.85|4624.25|4623.85|4623.25|852
1635762900000|2021-11-01 10:35:00|4624.85|4624.25|4624.72|4624.12|4625.35|4624.75|4624.6|4624|727
1635763200000|2021-11-01 10:40:00|4624.6|4624|4624.35|4623.75|4624.85|4624.25|4624.35|4623.75|478
1635763500000|2021-11-01 10:45:00|4624.6|4624|4625.1|4624.5|4625.1|4624.5|4624.35|4623.75|814
1635763800000|2021-11-01 10:50:00|4624.85|4624.25|4625.6|4625|4626.1|4625.5|4624.85|4624.25|1621
1635764100000|2021-11-01 10:55:00|4625.85|4625.25|4626.35|4625.75|4626.6|4626|4625.35|4624.75|1136
1635764400000|2021-11-01 11:00:00|4626.22|4625.62|4627.1|4626.5|4627.1|4626.5|4626.1|4625.5|1409
1635764700000|2021-11-01 11:05:00|4627.35|4626.75|4627.1|4626.5|4627.35|4626.75|4626.85|4626.25|1405
1635765000000|2021-11-01 11:10:00|4626.85|4626.25|4626.1|4625.5|4627.1|4626.5|4626.1|4625.5|899
1635765300000|2021-11-01 11:15:00|4625.85|4625.25|4625.6|4625|4626.35|4625.75|4625.35|4624.75|1482
1635765600000|2021-11-01 11:20:00|4625.35|4624.75|4625.1|4624.5|4625.6|4625|4624.85|4624.25|826
1635765900000|2021-11-01 11:25:00|4625.35|4624.75|4625.1|4624.5|4625.35|4624.75|4625.1|4624.5|725
1635766200000|2021-11-01 11:30:00|4624.85|4624.25|4624.1|4623.5|4624.85|4624.25|4624.1|4623.5|857
1635766500000|2021-11-01 11:35:00|4623.85|4623.25|4623.85|4623.25|4623.85|4623.25|4623.6|4623|628
1635766800000|2021-11-01 11:40:00|4623.6|4623|4623.6|4623|4623.6|4623|4623.1|4622.5|1137
1635767100000|2021-11-01 11:45:00|4623.47|4622.87|4624.1|4623.5|4624.35|4623.75|4623.47|4622.87|1125
1635767400000|2021-11-01 11:50:00|4623.85|4623.25|4623.85|4623.25|4624.35|4623.75|4623.72|4623.12|995
1635767700000|2021-11-01 11:55:00|4623.6|4623|4623.85|4623.25|4624.1|4623.5|4623.6|4623|571
1635768000000|2021-11-01 12:00:00|4623.6|4623|4622.85|4622.25|4624.1|4623.5|4622.85|4622.25|1938
1635768300000|2021-11-01 12:05:00|4623.1|4622.5|4622.35|4621.75|4623.1|4622.5|4621.6|4621|2316
1635768600000|2021-11-01 12:10:00|4622.22|4621.62|4622.1|4621.5|4622.47|4621.87|4621.6|4621|1593
1635768900000|2021-11-01 12:15:00|4621.85|4621.25|4622.35|4621.75|4622.6|4622|4621.35|4620.75|1396
1635769200000|2021-11-01 12:20:00|4622.6|4622|4622.1|4621.5|4622.6|4622|4621.85|4621.25|987
1635769500000|2021-11-01 12:25:00|4622.35|4621.75|4622.1|4621.5|4622.35|4621.75|4621.85|4621.25|899
1635769800000|2021-11-01 12:30:00|4621.85|4621.25|4619.85|4619.25|4622.1|4621.5|4619.85|4619.25|2362
1635770100000|2021-11-01 12:35:00|4619.6|4619|4619.85|4619.25|4620.35|4619.75|4619.1|4618.5|2653
1635770400000|2021-11-01 12:40:00|4619.6|4619|4618.85|4618.25|4619.85|4619.25|4618.35|4617.75|1772
1635770700000|2021-11-01 12:45:00|4619.1|4618.5|4617.1|4616.5|4619.85|4619.25|4616.85|4616.25|3799
1635771000000|2021-11-01 12:50:00|4616.97|4616.37|4617.6|4617|4617.6|4617|4616.85|4616.25|2251
1635771300000|2021-11-01 12:55:00|4617.35|4616.75|4617.1|4616.5|4617.6|4617|4616.85|4616.25|2066
1635771600000|2021-11-01 13:00:00|4616.85|4616.25|4615.6|4615|4617.35|4616.75|4615.35|4614.75|3463
1635771900000|2021-11-01 13:05:00|4615.85|4615.25|4613.6|4613|4616.1|4615.5|4612.35|4611.75|6091
1635772200000|2021-11-01 13:10:00|4613.35|4612.75|4615.85|4615.25|4616.1|4615.5|4613.35|4612.75|4650
1635772500000|2021-11-01 13:15:00|4615.6|4615|4616.6|4616|4616.85|4616.25|4615.6|4615|2815
1635772800000|2021-11-01 13:20:00|4616.35|4615.75|4616.35|4615.75|4616.35|4615.75|4615.35|4614.75|1908
1635773100000|2021-11-01 13:25:00|4616.1|4615.5|4615.85|4615.25|4616.85|4616.25|4615.6|4615|6614
1635773400000|2021-11-01 13:30:00|4615.75|4615.35|4617.5|4617.1|4619.75|4619.35|4613.25|4612.85|46176
1635773700000|2021-11-01 13:35:00|4617.25|4616.85|4614.5|4614.1|4617.5|4617.1|4610.25|4609.85|24998
1635774000000|2021-11-01 13:40:00|4614|4613.6|4612|4611.6|4615|4614.6|4611.75|4611.35|19483
1635774300000|2021-11-01 13:45:00|4611.75|4611.35|4606|4605.6|4614|4613.6|4605.75|4605.35|26505
1635774600000|2021-11-01 13:50:00|4605.75|4605.35|4608.25|4607.85|4609.75|4609.35|4604.25|4603.85|21218
1635774900000|2021-11-01 13:55:00|4607.75|4607.35|4605.62|4605.22|4609|4608.6|4604.87|4604.47|11623
1635775200000|2021-11-01 14:00:00|4605.25|4604.85|4597.5|4597.1|4605.37|4604.97|4594.75|4594.35|34687
1635775500000|2021-11-01 14:05:00|4597.75|4597.35|4605.75|4605.35|4606.5|4606.1|4597.5|4597.1|18218
1635775800000|2021-11-01 14:10:00|4606|4605.6|4603.75|4603.35|4606.5|4606.1|4601.5|4601.1|15405
1635776100000|2021-11-01 14:15:00|4604|4603.6|4603.75|4603.35|4605.75|4605.35|4602.5|4602.1|12490
1635776400000|2021-11-01 14:20:00|4604|4603.6|4601|4600.6|4606.5|4606.1|4600|4599.6|15289
1635776700000|2021-11-01 14:25:00|4601.25|4600.85|4603.25|4602.85|4604.75|4604.35|4601|4600.6|9754
1635777000000|2021-11-01 14:30:00|4603|4602.6|4602|4601.6|4603.25|4602.85|4599.5|4599.1|12403
1635777300000|2021-11-01 14:35:00|4601.75|4601.35|4600|4599.6|4602.37|4601.97|4599.25|4598.85|8474
1635777600000|2021-11-01 14:40:00|4600.25|4599.85|4600|4599.6|4601.75|4601.35|4598|4597.6|11301
1635777900000|2021-11-01 14:45:00|4600.25|4599.85|4601|4600.6|4602.25|4601.85|4599|4598.6|10775
1635778200000|2021-11-01 14:50:00|4600.75|4600.35|4597.25|4596.85|4603|4602.6|4597.25|4596.85|11843
1635778500000|2021-11-01 14:55:00|4597.5|4597.1|4598.75|4598.35|4598.75|4598.35|4595.75|4595.35|11620
1635778800000|2021-11-01 15:00:00|4598.5|4598.1|4603.75|4603.35|4604.75|4604.35|4598.25|4597.85|15187
1635779100000|2021-11-01 15:05:00|4603.5|4603.1|4602.75|4602.35|4605|4604.6|4602.75|4602.35|6684
1635779400000|2021-11-01 15:10:00|4602.78|4602.38|4601.53|4601.13|4602.78|4602.38|4600.28|4599.88|8802
1635779700000|2021-11-01 15:15:00|4601.28|4600.88|4604.28|4603.88|4604.28|4603.88|4601.03|4600.63|5648
1635780000000|2021-11-01 15:20:00|4604.03|4603.63|4606.03|4605.63|4607.03|4606.63|4604.03|4603.63|10111
1635780300000|2021-11-01 15:25:00|4606.28|4605.88|4605.03|4604.63|4606.53|4606.13|4604.78|4604.38|6137
1635780600000|2021-11-01 15:30:00|4605.28|4604.88|4607.53|4607.13|4608.03|4607.63|4605.28|4604.88|6662
1635780900000|2021-11-01 15:35:00|4607.28|4606.88|4604.28|4603.88|4607.28|4606.88|4603.78|4603.38|7426
1635781200000|2021-11-01 15:40:00|4604.03|4603.63|4606.03|4605.63|4606.03|4605.63|4603.03|4602.63|5957
1635781500000|2021-11-01 15:45:00|4605.78|4605.38|4606.03|4605.63|4606.78|4606.38|4604.53|4604.13|5639
1635781800000|2021-11-01 15:50:00|4606.28|4605.88|4604.53|4604.13|4606.28|4605.88|4604.03|4603.63|4646
1635782100000|2021-11-01 15:55:00|4604.28|4603.88|4607.53|4607.13|4607.78|4607.38|4604.28|4603.88|5463
1635782400000|2021-11-01 16:00:00|4607.78|4607.38|4607.53|4607.13|4607.9|4607.5|4606.53|4606.13|6633
1635782700000|2021-11-01 16:05:00|4607.28|4606.88|4609.03|4608.63|4609.03|4608.63|4607.03|4606.63|6868
1635783000000|2021-11-01 16:10:00|4608.78|4608.38|4608.9|4608.5|4609.78|4609.38|4608.03|4607.63|6425
1635783300000|2021-11-01 16:15:00|4608.78|4608.38|4608.53|4608.13|4609.53|4609.13|4607.03|4606.63|5780
1635783600000|2021-11-01 16:20:00|4608.78|4608.38|4609.28|4608.88|4610.03|4609.63|4608.28|4607.88|5235
1635783900000|2021-11-01 16:25:00|4609.03|4608.63|4609.53|4609.13|4609.78|4609.38|4608.03|4607.63|5542
1635784200000|2021-11-01 16:30:00|4609.78|4609.38|4609.28|4608.88|4610.03|4609.63|4609.03|4608.63|5572
1635784500000|2021-11-01 16:35:00|4609.03|4608.63|4611.03|4610.63|4611.28|4610.88|4608.78|4608.38|4816
1635784800000|2021-11-01 16:40:00|4610.78|4610.38|4611.53|4611.13|4612.53|4612.13|4610.78|4610.38|7714
1635785100000|2021-11-01 16:45:00|4611.28|4610.88|4612.03|4611.63|4612.28|4611.88|4610.03|4609.63|5640
1635785400000|2021-11-01 16:50:00|4612.15|4611.75|4612.28|4611.88|4612.53|4612.13|4611.53|4611.13|4027
1635785700000|2021-11-01 16:55:00|4612.53|4612.13|4612.53|4612.13|4612.78|4612.38|4612.03|4611.63|3326
1635786000000|2021-11-01 17:00:00|4612.78|4612.38|4612.28|4611.88|4613.03|4612.63|4612.28|4611.88|4436
1635786300000|2021-11-01 17:05:00|4612.53|4612.13|4610.78|4610.38|4612.78|4612.38|4610.78|4610.38|6392
1635786600000|2021-11-01 17:10:00|4611.03|4610.63|4611.03|4610.63|4611.28|4610.88|4610.15|4609.75|4491
1635786900000|2021-11-01 17:15:00|4611.28|4610.88|4610.28|4609.88|4612.28|4611.88|4610.03|4609.63|5392
1635787200000|2021-11-01 17:20:00|4610.03|4609.63|4605.53|4605.13|4610.28|4609.88|4604.78|4604.38|12133
1635787500000|2021-11-01 17:25:00|4605.28|4604.88|4605.28|4604.88|4607.28|4606.88|4603.78|4603.38|8816
1635787800000|2021-11-01 17:30:00|4605.03|4604.63|4604.53|4604.13|4605.53|4605.13|4603.28|4602.88|7059
1635788100000|2021-11-01 17:35:00|4604.28|4603.88|4605.78|4605.38|4606.53|4606.13|4604.28|4603.88|5347
1635788400000|2021-11-01 17:40:00|4606.03|4605.63|4601.03|4600.63|4606.03|4605.63|4600.78|4600.38|9754
1635788700000|2021-11-01 17:45:00|4600.78|4600.38|4602.03|4601.63|4602.78|4602.38|4600.53|4600.13|6031
1635789000000|2021-11-01 17:50:00|4601.78|4601.38|4599.53|4599.13|4602.28|4601.88|4599.53|4599.13|5581
1635789300000|2021-11-01 17:55:00|4599.78|4599.38|4601.48|4601.08|4602.23|4601.83|4599.53|4599.13|7088
1635789600000|2021-11-01 18:00:00|4601.23|4600.83|4599.98|4599.58|4602.48|4602.08|4599.48|4599.08|7316
1635789900000|2021-11-01 18:05:00|4600.48|4600.08|4600.98|4600.58|4601.73|4601.33|4599.48|4599.08|8271
1635790200000|2021-11-01 18:10:00|4600.73|4600.33|4597.98|4597.58|4601.73|4601.33|4597.48|4597.08|9340
1635790500000|2021-11-01 18:15:00|4597.73|4597.33|4596.98|4596.58|4598.48|4598.08|4595.23|4594.83|11745
1635790800000|2021-11-01 18:20:00|4596.73|4596.33|4600.48|4600.08|4600.73|4600.33|4596.48|4596.08|9779
1635791100000|2021-11-01 18:25:00|4600.23|4599.83|4599.48|4599.08|4600.73|4600.33|4598.98|4598.58|4008
1635791400000|2021-11-01 18:30:00|4599.35|4598.95|4603.23|4602.83|4603.48|4603.08|4599.35|4598.95|8983
1635791700000|2021-11-01 18:35:00|4602.98|4602.58|4601.73|4601.33|4604.23|4603.83|4601.73|4601.33|8653
1635792000000|2021-11-01 18:40:00|4601.98|4601.58|4604.48|4604.08|4604.48|4604.08|4601.73|4601.33|4189
1635792300000|2021-11-01 18:45:00|4604.23|4603.83|4605.48|4605.08|4605.73|4605.33|4604.23|4603.83|5245
1635792600000|2021-11-01 18:50:00|4605.73|4605.33|4603.98|4603.58|4605.73|4605.33|4603.73|4603.33|5710
1635792900000|2021-11-01 18:55:00|4604.23|4603.83|4605.23|4604.83|4606.23|4605.83|4603.98|4603.58|6372
1635793200000|2021-11-01 19:00:00|4604.98|4604.58|4606.23|4605.83|4606.23|4605.83|4603.98|4603.58|6996
1635793500000|2021-11-01 19:05:00|4606.35|4605.95|4605.48|4605.08|4606.48|4606.08|4604.98|4604.58|4320
1635793800000|2021-11-01 19:10:00|4605.73|4605.33|4606.48|4606.08|4606.73|4606.33|4605.73|4605.33|3532
1635794100000|2021-11-01 19:15:00|4606.23|4605.83|4605.48|4605.08|4606.48|4606.08|4605.23|4604.83|4498
1635794400000|2021-11-01 19:20:00|4605.73|4605.33|4608.23|4607.83|4608.23|4607.83|4602.73|4602.33|11416
1635794700000|2021-11-01 19:25:00|4607.98|4607.58|4606.98|4606.58|4608.48|4608.08|4606.73|4606.33|7621
1635795000000|2021-11-01 19:30:00|4607.23|4606.83|4609.73|4609.33|4609.98|4609.58|4607.23|4606.83|8912
1635795300000|2021-11-01 19:35:00|4609.48|4609.08|4608.73|4608.33|4610.23|4609.83|4607.48|4607.08|8750
1635795600000|2021-11-01 19:40:00|4608.98|4608.58|4609.98|4609.58|4610.48|4610.08|4607.23|4606.83|8660
1635795900000|2021-11-01 19:45:00|4610.1|4609.7|4610.23|4609.83|4610.98|4610.58|4609.48|4609.08|8940
1635796200000|2021-11-01 19:50:00|4610.48|4610.08|4608.98|4608.58|4612.73|4612.33|4607.98|4607.58|19770
1635796500000|2021-11-01 19:55:00|4609.23|4608.83|4614.23|4613.83|4615.23|4614.83|4608.23|4607.83|56300
1635796800000|2021-11-01 20:00:00|4614.22|4613.82|4612.82|4612.22|4614.32|4613.82|4612.32|4611.72|21435
1635797100000|2021-11-01 20:05:00|4613.07|4612.47|4611.57|4610.97|4613.32|4612.72|4611.32|4610.72|6076
1635797400000|2021-11-01 20:10:00|4611.32|4610.72|4612.57|4611.97|4613.82|4613.22|4611.07|4610.47|4946
1635797700000|2021-11-01 20:15:00|4611.82|4611.22|4612.57|4611.97|4612.82|4612.22|4611.57|4610.97|1421
1635798000000|2021-11-01 20:20:00|4612.68|4612.08|4613.43|4612.83|4613.68|4613.08|4612.68|4612.08|736
1635798300000|2021-11-01 20:25:00|4613.68|4613.08|4613.68|4613.08|4613.93|4613.33|4613.68|4613.08|816
1635798600000|2021-11-01 20:30:00|4613.93|4613.33|4614.18|4613.58|4614.18|4613.58|4613.68|4613.08|1066
1635798900000|2021-11-01 20:35:00|4613.93|4613.33|4613.68|4613.08|4613.93|4613.33|4613.68|4613.08|846
1635799200000|2021-11-01 20:40:00|||||||||969
1635799500000|2021-11-01 20:45:00|4613.93|4613.33|4614.18|4613.58|4614.18|4613.58|4613.68|4613.08|861
1635799800000|2021-11-01 20:50:00|4613.93|4613.33|4613.68|4613.08|4614.43|4613.83|4613.68|4613.08|703
1635800100000|2021-11-01 20:55:00|4613.93|4613.33|4614.67|4613.17|4614.67|4613.7|4613.68|4612.89|1557
1635800400000|2021-11-01 21:00:00|4614.53|4613.03|4614.49|4612.99|4614.56|4613.06|4614.27|4612.77|0
1635800700000|2021-11-01 21:05:00|4614.53|4613.03|4614.23|4612.73|4614.53|4613.03|4614.16|4612.66|0
1635801000000|2021-11-01 21:10:00|4614.2|4612.7|4613.8|4612.3|4614.2|4612.7|4613.72|4612.22|0
1635801300000|2021-11-01 21:15:00|4613.83|4612.33|4614.09|4612.59|4614.13|4612.63|4613.76|4612.26|0
1635801600000|2021-11-01 21:20:00|4614.13|4612.63|4614.2|4612.7|4614.27|4612.77|4614.13|4612.63|0
1635801900000|2021-11-01 21:25:00|4613.72|4612.22|4614.02|4612.52|4614.02|4612.52|4613.72|4612.22|0
1635802200000|2021-11-01 21:30:00|4613.91|4612.41|4613.98|4612.48|4614.02|4612.52|4613.91|4612.41|0
1635802500000|2021-11-01 21:35:00|4613.91|4612.41|4613.94|4612.44|4614.02|4612.52|4613.91|4612.41|0
1635802800000|2021-11-01 21:40:00|4614.02|4612.52|4614.02|4612.52|4614.02|4612.52|4613.91|4612.41|0
1635803100000|2021-11-01 21:45:00|4614.05|4612.55|4614.13|4612.63|4614.2|4612.7|4614.05|4612.55|0
1635803400000|2021-11-01 21:50:00|4614.09|4612.59|4614.31|4612.81|4614.31|4612.81|4614.09|4612.59|0
1635803700000|2021-11-01 21:55:00|4614.34|4612.84|4614.13|4612.63|4614.49|4612.99|4614.13|4612.63|0
1635804000000|2021-11-01 22:00:00|4614.55|4613.95|4612.93|4612.33|4614.8|4614.2|4612.68|4612.08|909
1635804300000|2021-11-01 22:05:00|4612.8|4612.2|4612.43|4611.83|4612.93|4612.33|4612.18|4611.58|223
1635804600000|2021-11-01 22:10:00|4612.68|4612.08|4612.43|4611.83|4612.93|4612.33|4612.43|4611.83|143
1635804900000|2021-11-01 22:15:00|4612.18|4611.58|4611.43|4610.83|4612.18|4611.58|4611.43|4610.83|358
1635805200000|2021-11-01 22:20:00|4611.68|4611.08|4612.93|4612.33|4613.18|4612.58|4611.43|4610.83|323
1635805500000|2021-11-01 22:25:00|4613.05|4612.45|4614.18|4613.58|4614.18|4613.58|4612.93|4612.33|289
1635805800000|2021-11-01 22:30:00|4614.43|4613.83|4614.18|4613.58|4615.18|4614.58|4614.18|4613.58|532
1635806100000|2021-11-01 22:35:00|4614.43|4613.83|4615.43|4614.83|4615.43|4614.83|4614.18|4613.58|220
1635806400000|2021-11-01 22:40:00|4615.68|4615.08|4616.68|4616.08|4616.68|4616.08|4615.68|4615.08|552
1635806700000|2021-11-01 22:45:00|4616.43|4615.83|4615.43|4614.83|4616.68|4616.08|4615.43|4614.83|270
1635807000000|2021-11-01 22:50:00|4615.3|4614.7|4615.68|4615.08|4615.68|4615.08|4615.18|4614.58|183
1635807300000|2021-11-01 22:55:00|4615.93|4615.33|4616.05|4615.45|4616.68|4616.08|4615.68|4615.08|248
1635807600000|2021-11-01 23:00:00|4615.93|4615.33|4614.43|4613.83|4616.05|4615.45|4613.93|4613.33|729
1635807900000|2021-11-01 23:05:00|4614.3|4613.7|4613.68|4613.08|4614.43|4613.83|4612.3|4611.7|794
1635808200000|2021-11-01 23:10:00|4613.93|4613.33|4612.43|4611.83|4614.18|4613.58|4611.93|4611.33|641
1635808500000|2021-11-01 23:15:00|4612.68|4612.08|4613.68|4613.08|4613.93|4613.33|4612.43|4611.83|355
1635808800000|2021-11-01 23:20:00|4613.93|4613.33|4613.68|4613.08|4614.43|4613.83|4613.68|4613.08|276
1635809100000|2021-11-01 23:25:00|4613.8|4613.2|4614.68|4614.08|4615.18|4614.58|4613.8|4613.2|299
1635809400000|2021-11-01 23:30:00|4614.43|4613.83|4612.68|4612.08|4614.43|4613.83|4612.43|4611.83|364
1635809700000|2021-11-01 23:35:00|4612.93|4612.33|4612.68|4612.08|4613.18|4612.58|4612.18|4611.58|212
1635810000000|2021-11-01 23:40:00|4612.43|4611.83|4612.93|4612.33|4613.18|4612.58|4612.18|4611.58|393
1635810300000|2021-11-01 23:45:00|4613.05|4612.45|4612.93|4612.33|4613.43|4612.83|4612.93|4612.33|217
1635810600000|2021-11-01 23:50:00|4613.18|4612.58|4612.68|4612.08|4613.18|4612.58|4612.43|4611.83|164
1635810900000|2021-11-01 23:55:00|4612.93|4612.33|4611.68|4611.08|4613.18|4612.58|4611.68|4611.08|347
1635811200000|2021-11-02 00:00:00|4611.93|4611.33|4611.93|4611.33|4612.93|4612.33|4610.68|4610.08|1078
1635811500000|2021-11-02 00:05:00|4612.18|4611.58|4611.68|4611.08|4612.93|4612.33|4611.68|4611.08|386
1635811800000|2021-11-02 00:10:00|4611.43|4610.83|4611.18|4610.58|4611.68|4611.08|4610.43|4609.83|466
1635812100000|2021-11-02 00:15:00|4611.43|4610.83|4611.18|4610.58|4611.93|4611.33|4610.43|4609.83|694
1635812400000|2021-11-02 00:20:00|4611.43|4610.83|4610.93|4610.33|4611.93|4611.33|4610.68|4610.08|532
1635812700000|2021-11-02 00:25:00|4611.18|4610.58|4610.68|4610.08|4611.43|4610.83|4610.43|4609.83|380
1635813000000|2021-11-02 00:30:00|4610.93|4610.33|4610.68|4610.08|4611.18|4610.58|4610.3|4609.7|256
1635813300000|2021-11-02 00:35:00|4610.43|4609.83|4610.93|4610.33|4611.18|4610.58|4610.43|4609.83|207
1635813600000|2021-11-02 00:40:00|4610.68|4610.08|4610.68|4610.08|4611.43|4610.83|4610.68|4610.08|357
1635813900000|2021-11-02 00:45:00|4610.43|4609.83|4611.18|4610.58|4611.43|4610.83|4610.43|4609.83|567
1635814200000|2021-11-02 00:50:00|4611.43|4610.83|4611.05|4610.45|4612.18|4611.58|4610.93|4610.33|512
1635814500000|2021-11-02 00:55:00|4611.18|4610.58|4611.68|4611.08|4612.05|4611.45|4610.93|4610.33|250
1635814800000|2021-11-02 01:00:00|4611.93|4611.33|4611.93|4611.33|4613.18|4612.58|4611.43|4610.83|939
1635815100000|2021-11-02 01:05:00|4612.18|4611.58|4613.68|4613.08|4613.68|4613.08|4612.18|4611.58|524
1635815400000|2021-11-02 01:10:00|4613.93|4613.33|4612.93|4612.33|4613.93|4613.33|4612.68|4612.08|650
1635815700000|2021-11-02 01:15:00|4612.68|4612.08|4611.93|4611.33|4613.18|4612.58|4611.93|4611.33|633
1635816000000|2021-11-02 01:20:00|4612.05|4611.45|4611.43|4610.83|4612.43|4611.83|4611.18|4610.58|402
1635816300000|2021-11-02 01:25:00|4611.18|4610.58|4611.18|4610.58|4611.43|4610.83|4610.68|4610.08|453
1635816600000|2021-11-02 01:30:00|4611.43|4610.83|4607.68|4607.08|4611.68|4611.08|4607.68|4607.08|2748
1635816900000|2021-11-02 01:35:00|4607.43|4606.83|4607.68|4607.08|4607.93|4607.33|4606.93|4606.33|1319
1635817200000|2021-11-02 01:40:00|4607.8|4607.2|4607.93|4607.33|4608.3|4607.7|4606.93|4606.33|982
1635817500000|2021-11-02 01:45:00|4608.18|4607.58|4607.18|4606.58|4608.18|4607.58|4606.68|4606.08|661
1635817800000|2021-11-02 01:50:00|4606.93|4606.33|4607.68|4607.08|4607.93|4607.33|4606.68|4606.08|889
1635818100000|2021-11-02 01:55:00|4607.43|4606.83|4607.18|4606.58|4607.93|4607.33|4607.18|4606.58|421
1635818400000|2021-11-02 02:00:00|4607.43|4606.83|4608.18|4607.58|4608.43|4607.83|4607.18|4606.58|628
1635818700000|2021-11-02 02:05:00|4608.43|4607.83|4606.43|4605.83|4608.43|4607.83|4606.18|4605.58|728
1635819000000|2021-11-02 02:10:00|4606.68|4606.08|4606.93|4606.33|4607.43|4606.83|4606.43|4605.83|509
1635819300000|2021-11-02 02:15:00|4606.68|4606.08|4606.18|4605.58|4607.43|4606.83|4606.05|4605.45|519
1635819600000|2021-11-02 02:20:00|4606.05|4605.45|4606.43|4605.83|4606.68|4606.08|4605.93|4605.33|467
1635819900000|2021-11-02 02:25:00|4606.3|4605.7|4606.43|4605.83|4606.93|4606.33|4606.3|4605.7|359
1635820200000|2021-11-02 02:30:00|4606.18|4605.58|4604.18|4603.58|4606.18|4605.58|4603.93|4603.33|1199
1635820500000|2021-11-02 02:35:00|4604.05|4603.45|4604.93|4604.33|4604.93|4604.33|4603.68|4603.08|623
1635820800000|2021-11-02 02:40:00|4604.68|4604.08|4604.18|4603.58|4604.93|4604.33|4603.68|4603.08|896
1635821100000|2021-11-02 02:45:00|4603.93|4603.33|4603.93|4603.33|4604.43|4603.83|4603.68|4603.08|392
1635821400000|2021-11-02 02:50:00|4604.05|4603.45|4603.68|4603.08|4604.43|4603.83|4603.68|4603.08|347
1635821700000|2021-11-02 02:55:00|4603.93|4603.33|4604.18|4603.58|4604.43|4603.83|4603.68|4603.08|231
1635822000000|2021-11-02 03:00:00|4604.05|4603.45|4605.18|4604.58|4605.18|4604.58|4603.93|4603.33|415
1635822300000|2021-11-02 03:05:00|4605.05|4604.45|4605.18|4604.58|4605.43|4604.83|4604.93|4604.33|240
1635822600000|2021-11-02 03:10:00|4604.93|4604.33|4603.68|4603.08|4604.93|4604.33|4602.68|4602.08|1060
1635822900000|2021-11-02 03:15:00|4603.43|4602.83|4602.68|4602.08|4604.18|4603.58|4602.68|4602.08|408
1635823200000|2021-11-02 03:20:00|4602.93|4602.33|4603.18|4602.58|4603.18|4602.58|4601.93|4601.33|660
1635823500000|2021-11-02 03:25:00|4602.93|4602.33|4603.18|4602.58|4603.43|4602.83|4602.68|4602.08|300
1635823800000|2021-11-02 03:30:00|4603.43|4602.83|4603.43|4602.83|4603.93|4603.33|4602.93|4602.33|869
1635824100000|2021-11-02 03:35:00|4603.3|4602.7|4604.43|4603.83|4604.43|4603.83|4603.18|4602.58|500
1635824400000|2021-11-02 03:40:00|4604.68|4604.08|4604.18|4603.58|4604.68|4604.08|4603.93|4603.33|188
1635824700000|2021-11-02 03:45:00|4604.05|4603.45|4603.93|4603.33|4604.18|4603.58|4603.68|4603.08|233
1635825000000|2021-11-02 03:50:00|4604.05|4603.45|4603.93|4603.33|4604.18|4603.58|4603.68|4603.08|278
1635825300000|2021-11-02 03:55:00|4604.18|4603.58|4604.93|4604.33|4604.93|4604.33|4603.93|4603.33|218
1635825600000|2021-11-02 04:00:00|4604.68|4604.08|4604.93|4604.33|4605.18|4604.58|4604.68|4604.08|348
1635825900000|2021-11-02 04:05:00|4605.18|4604.58|4605.43|4604.83|4605.68|4605.08|4604.93|4604.33|402
1635826200000|2021-11-02 04:10:00|4605.68|4605.08|4605.93|4605.33|4606.18|4605.58|4605.43|4604.83|528
1635826500000|2021-11-02 04:15:00|4605.8|4605.2|4605.18|4604.58|4605.93|4605.33|4605.18|4604.58|105
1635826800000|2021-11-02 04:20:00|4605.43|4604.83|4604.93|4604.33|4605.43|4604.83|4604.68|4604.08|167
1635827100000|2021-11-02 04:25:00|4604.68|4604.08|4605.18|4604.58|4605.18|4604.58|4604.43|4603.83|151
1635827400000|2021-11-02 04:30:00|4605.43|4604.83|4605.43|4604.83|4605.93|4605.33|4605.43|4604.83|388
1635827700000|2021-11-02 04:35:00|4605.68|4605.08|4605.18|4604.58|4605.68|4605.08|4604.93|4604.33|332
1635828000000|2021-11-02 04:40:00|4604.93|4604.33|4605.18|4604.58|4605.68|4605.08|4604.93|4604.33|160
1635828300000|2021-11-02 04:45:00|4605.43|4604.83|4605.18|4604.58|4605.43|4604.83|4604.93|4604.33|117
1635828600000|2021-11-02 04:50:00|4605.43|4604.83|4604.93|4604.33|4605.43|4604.83|4604.68|4604.08|233
1635828900000|2021-11-02 04:55:00|4604.8|4604.2|4604.68|4604.08|4605.18|4604.58|4604.43|4603.83|252
1635829200000|2021-11-02 05:00:00|4604.43|4603.83|4603.93|4603.33|4604.93|4604.33|4603.43|4602.83|738
1635829500000|2021-11-02 05:05:00|4603.68|4603.08|4605.43|4604.83|4605.43|4604.83|4603.68|4603.08|711
1635829800000|2021-11-02 05:10:00|4605.18|4604.58|4605.93|4605.33|4605.93|4605.33|4604.93|4604.33|356
1635830100000|2021-11-02 05:15:00|4606.18|4605.58|4605.18|4604.58|4606.18|4605.58|4605.18|4604.58|448
1635830400000|2021-11-02 05:20:00|4605.43|4604.83|4605.55|4604.95|4605.93|4605.33|4604.93|4604.33|310
1635830700000|2021-11-02 05:25:00|4605.43|4604.83|4605.93|4605.33|4606.18|4605.58|4605.43|4604.83|367
1635831000000|2021-11-02 05:30:00|4606.18|4605.58|4606.43|4605.83|4607.18|4606.58|4605.93|4605.33|503
1635831300000|2021-11-02 05:35:00|4606.18|4605.58|4609.93|4609.33|4610.18|4609.58|4606.18|4605.58|1137
1635831600000|2021-11-02 05:40:00|4610.43|4609.83|4610.18|4609.58|4611.18|4610.58|4609.93|4609.33|733
1635831900000|2021-11-02 05:45:00|4610.43|4609.83|4609.93|4609.33|4610.43|4609.83|4609.68|4609.08|286
1635832200000|2021-11-02 05:50:00|4610.18|4609.58|4610.18|4609.58|4611.18|4610.58|4609.93|4609.33|495
1635832500000|2021-11-02 05:55:00|4609.93|4609.33|4609.18|4608.58|4609.93|4609.33|4608.93|4608.33|958
1635832800000|2021-11-02 06:00:00|4608.93|4608.33|4607.18|4606.58|4609.18|4608.58|4607.18|4606.58|803
1635833100000|2021-11-02 06:05:00|4606.93|4606.33|4608.68|4608.08|4608.68|4608.08|4606.68|4606.08|510
1635833400000|2021-11-02 06:10:00|4608.43|4607.83|4607.93|4607.33|4608.68|4608.08|4607.93|4607.33|501
1635833700000|2021-11-02 06:15:00|4608.18|4607.58|4609.18|4608.58|4609.93|4609.33|4608.18|4607.58|319
1635834000000|2021-11-02 06:20:00|4609.3|4608.7|4609.18|4608.58|4609.93|4609.33|4608.68|4608.08|217
1635834300000|2021-11-02 06:25:00|4608.93|4608.33|4608.18|4607.58|4608.93|4608.33|4607.68|4607.08|268
1635834600000|2021-11-02 06:30:00|4608.3|4607.7|4609.43|4608.83|4609.68|4609.08|4607.68|4607.08|238
1635834900000|2021-11-02 06:35:00|4609.55|4608.95|4609.43|4608.83|4610.18|4609.58|4609.43|4608.83|195
1635835200000|2021-11-02 06:40:00|4609.68|4609.08|4609.68|4609.08|4609.68|4609.08|4609.18|4608.58|90
1635835500000|2021-11-02 06:45:00|4609.55|4608.95|4609.93|4609.33|4610.18|4609.58|4609.18|4608.58|190
1635835800000|2021-11-02 06:50:00|4610.18|4609.58|4612.18|4611.58|4612.18|4611.58|4609.93|4609.33|671
1635836100000|2021-11-02 06:55:00|4611.93|4611.33|4611.43|4610.83|4611.93|4611.33|4611.05|4610.45|414
1635836400000|2021-11-02 07:00:00|4611.18|4610.58|4610.18|4609.58|4611.68|4611.08|4609.93|4609.33|575
1635836700000|2021-11-02 07:05:00|4610.43|4609.83|4610.68|4610.08|4611.18|4610.58|4610.18|4609.58|322
1635837000000|2021-11-02 07:10:00|4610.43|4609.83|4611.68|4611.08|4611.68|4611.08|4610.43|4609.83|360
1635837300000|2021-11-02 07:15:00|4611.55|4610.95|4613.18|4612.58|4613.68|4613.08|4611.55|4610.95|1281
1635837600000|2021-11-02 07:20:00|4612.93|4612.33|4611.68|4611.08|4613.18|4612.58|4610.18|4609.58|1326
1635837900000|2021-11-02 07:25:00|4611.43|4610.83|4610.68|4610.08|4611.43|4610.83|4609.68|4609.08|736
1635838200000|2021-11-02 07:30:00|4610.93|4610.33|4611.18|4610.58|4611.18|4610.58|4610.18|4609.58|554
1635838500000|2021-11-02 07:35:00|4610.93|4610.33|4612.43|4611.83|4612.43|4611.83|4610.8|4610.2|495
1635838800000|2021-11-02 07:40:00|4612.18|4611.58|4611.18|4610.58|4612.18|4611.58|4611.18|4610.58|633
1635839100000|2021-11-02 07:45:00|4610.93|4610.33|4612.18|4611.58|4612.18|4611.58|4610.68|4610.08|381
1635839400000|2021-11-02 07:50:00|4611.93|4611.33|4614.18|4613.58|4614.18|4613.58|4611.68|4611.08|1003
1635839700000|2021-11-02 07:55:00|4613.93|4613.33|4612.93|4612.33|4614.68|4614.08|4612.68|4612.08|1056
1635840000000|2021-11-02 08:00:00|4613.18|4612.58|4611.93|4611.33|4613.55|4612.95|4611.43|4610.83|3084
1635840300000|2021-11-02 08:05:00|4611.68|4611.08|4611.93|4611.33|4613.68|4613.08|4611.68|4611.08|1982
1635840600000|2021-11-02 08:10:00|4611.68|4611.08|4611.93|4611.33|4612.68|4612.08|4611.43|4610.83|1404
1635840900000|2021-11-02 08:15:00|4612.05|4611.45|4611.43|4610.83|4612.43|4611.83|4611.43|4610.83|1045
1635841200000|2021-11-02 08:20:00|4611.68|4611.08|4611.93|4611.33|4612.93|4612.33|4611.43|4610.83|1373
1635841500000|2021-11-02 08:25:00|4612.18|4611.58|4612.93|4612.33|4613.93|4613.33|4612.18|4611.58|943
1635841800000|2021-11-02 08:30:00|4612.68|4612.08|4614.18|4613.58|4614.68|4614.08|4612.43|4611.83|1505
1635842100000|2021-11-02 08:35:00|4613.93|4613.33|4613.18|4612.58|4614.43|4613.83|4613.18|4612.58|1021
1635842400000|2021-11-02 08:40:00|4613.43|4612.83|4613.43|4612.83|4614.18|4613.58|4613.18|4612.58|697
1635842700000|2021-11-02 08:45:00|4613.68|4613.08|4612.18|4611.58|4613.93|4613.33|4611.43|4610.83|996
1635843000000|2021-11-02 08:50:00|4612.43|4611.83|4611.43|4610.83|4612.43|4611.83|4611.18|4610.58|621
1635843300000|2021-11-02 08:55:00|4611.68|4611.08|4609.18|4608.58|4612.18|4611.58|4608.93|4608.33|1527
1635843600000|2021-11-02 09:00:00|4609.3|4608.7|4609.18|4608.58|4609.43|4608.83|4607.18|4606.58|2579
1635843900000|2021-11-02 09:05:00|4609.43|4608.83|4610.8|4610.2|4611.18|4610.58|4609.18|4608.58|1316
1635844200000|2021-11-02 09:10:00|4610.93|4610.33|4610.93|4610.33|4611.43|4610.83|4610.18|4609.58|746
1635844500000|2021-11-02 09:15:00|4610.68|4610.08|4610.68|4610.08|4611.68|4611.08|4609.93|4609.33|615
1635844800000|2021-11-02 09:20:00|4610.55|4609.95|4612.93|4612.33|4613.18|4612.58|4610.43|4609.83|1235
1635845100000|2021-11-02 09:25:00|4612.68|4612.08|4611.93|4611.33|4612.68|4612.08|4611.43|4610.83|661
1635845400000|2021-11-02 09:30:00|4611.8|4611.2|4610.93|4610.33|4612.68|4612.08|4610.93|4610.33|744
1635845700000|2021-11-02 09:35:00|4610.68|4610.08|4609.43|4608.83|4611.18|4610.58|4609.43|4608.83|754
1635846000000|2021-11-02 09:40:00|4609.68|4609.08|4609.93|4609.33|4610.18|4609.58|4608.93|4608.33|898
1635846300000|2021-11-02 09:45:00|4610.05|4609.45|4610.43|4609.83|4610.93|4610.33|4609.93|4609.33|450
1635846600000|2021-11-02 09:50:00|4610.18|4609.58|4610.43|4609.83|4610.68|4610.08|4609.43|4608.83|607
1635846900000|2021-11-02 09:55:00|4610.68|4610.08|4611.93|4611.33|4612.18|4611.58|4609.93|4609.33|508
1635847200000|2021-11-02 10:00:00|4611.68|4611.08|4611.18|4610.58|4612.43|4611.83|4610.93|4610.33|855
1635847500000|2021-11-02 10:05:00|4611.05|4610.45|4608.93|4608.33|4611.18|4610.58|4608.93|4608.33|723
1635847800000|2021-11-02 10:10:00|4608.8|4608.2|4610.18|4609.58|4610.18|4609.58|4608.8|4608.2|668
1635848100000|2021-11-02 10:15:00|4610.05|4609.45|4610.43|4609.83|4610.68|4610.08|4609.93|4609.33|707
1635848400000|2021-11-02 10:20:00|4610.93|4610.33|4611.43|4610.83|4611.68|4611.08|4609.68|4609.08|1122
1635848700000|2021-11-02 10:25:00|4611.55|4610.95|4610.68|4610.08|4611.93|4611.33|4609.93|4609.33|790
1635849000000|2021-11-02 10:30:00|4611.18|4610.58|4612.18|4611.58|4612.43|4611.83|4610.93|4610.33|512
1635849300000|2021-11-02 10:35:00|4612.43|4611.83|4612.18|4611.58|4612.68|4612.08|4611.43|4610.83|617
1635849600000|2021-11-02 10:40:00|4611.93|4611.33|4612.55|4611.95|4613.18|4612.58|4611.93|4611.33|584
1635849900000|2021-11-02 10:45:00|4612.68|4612.08|4612.93|4612.33|4613.43|4612.83|4612.43|4611.83|793
1635850200000|2021-11-02 10:50:00|4612.68|4612.08|4613.18|4612.58|4613.43|4612.83|4612.68|4612.08|414
1635850500000|2021-11-02 10:55:00|4613.43|4612.83|4614.18|4613.58|4614.18|4613.58|4613.18|4612.58|871
1635850800000|2021-11-02 11:00:00|4613.93|4613.33|4614.18|4613.58|4615.18|4614.58|4613.93|4613.33|1560
1635851100000|2021-11-02 11:05:00|4613.93|4613.33|4612.93|4612.33|4613.93|4613.33|4612.18|4611.58|1045
1635851400000|2021-11-02 11:10:00|4613.18|4612.58|4613.68|4613.08|4614.18|4613.58|4613.18|4612.58|744
1635851700000|2021-11-02 11:15:00|4613.93|4613.33|4613.93|4613.33|4613.93|4613.33|4612.55|4611.95|732
1635852000000|2021-11-02 11:20:00|4614.18|4613.58|4614.18|4613.58|4614.68|4614.08|4613.68|4613.08|726
1635852300000|2021-11-02 11:25:00|4613.93|4613.33|4613.43|4612.83|4613.93|4613.33|4613.18|4612.58|734
1635852600000|2021-11-02 11:30:00|4613.68|4613.08|4616.18|4615.58|4616.43|4615.83|4613.43|4612.83|1296
1635852900000|2021-11-02 11:35:00|4615.93|4615.33|4616.18|4615.58|4616.93|4616.33|4615.68|4615.08|1550
1635853200000|2021-11-02 11:40:00|4616.43|4615.83|4615.93|4615.33|4616.68|4616.08|4615.93|4615.33|914
1635853500000|2021-11-02 11:45:00|4616.18|4615.58|4615.68|4615.08|4616.43|4615.83|4614.93|4614.33|1726
1635853800000|2021-11-02 11:50:00|4615.43|4614.83|4615.18|4614.58|4615.68|4615.08|4614.68|4614.08|777
1635854100000|2021-11-02 11:55:00|4614.93|4614.33|4614.93|4614.33|4615.18|4614.58|4614.68|4614.08|580
1635854400000|2021-11-02 12:00:00|4615.18|4614.58|4615.93|4615.33|4616.18|4615.58|4615.18|4614.58|1312
1635854700000|2021-11-02 12:05:00|4616.18|4615.58|4615.93|4615.33|4616.18|4615.58|4615.43|4614.83|802
1635855000000|2021-11-02 12:10:00|4615.68|4615.08|4617.43|4616.83|4617.68|4617.08|4615.68|4615.08|1519
1635855300000|2021-11-02 12:15:00|4617.18|4616.58|4616.18|4615.58|4617.43|4616.83|4615.93|4615.33|1242
1635855600000|2021-11-02 12:20:00|4615.93|4615.33|4616.43|4615.83|4616.68|4616.08|4615.93|4615.33|811
1635855900000|2021-11-02 12:25:00|4616.18|4615.58|4616.68|4616.08|4616.93|4616.33|4616.18|4615.58|900
1635856200000|2021-11-02 12:30:00|4616.43|4615.83|4617.18|4616.58|4617.43|4616.83|4616.43|4615.83|1457
1635856500000|2021-11-02 12:35:00|4617.43|4616.83|4617.68|4617.08|4618.18|4617.58|4617.43|4616.83|1443
1635856800000|2021-11-02 12:40:00|4617.55|4616.95|4617.18|4616.58|4617.68|4617.08|4617.18|4616.58|537
1635857100000|2021-11-02 12:45:00|4616.93|4616.33|4616.93|4616.33|4617.18|4616.58|4616.68|4616.08|871
1635857400000|2021-11-02 12:50:00|4617.18|4616.58|4616.93|4616.33|4618.18|4617.58|4616.93|4616.33|1666
1635857700000|2021-11-02 12:55:00|4617.18|4616.58|4616.68|4616.08|4618.18|4617.58|4616.43|4615.83|2564
1635858000000|2021-11-02 13:00:00|4616.93|4616.33|4616.43|4615.83|4617.68|4617.08|4616.43|4615.83|838
1635858300000|2021-11-02 13:05:00|4616.18|4615.58|4615.93|4615.33|4616.68|4616.08|4615.93|4615.33|1141
1635858600000|2021-11-02 13:10:00|4616.18|4615.58|4615.68|4615.08|4616.18|4615.58|4614.68|4614.08|2295
1635858900000|2021-11-02 13:15:00|4615.93|4615.33|4615.18|4614.58|4616.18|4615.58|4615.18|4614.58|1990
1635859200000|2021-11-02 13:20:00|4615.43|4614.83|4615.43|4614.83|4616.18|4615.58|4615.43|4614.83|1720
1635859500000|2021-11-02 13:25:00|4615.68|4615.08|4615.43|4614.83|4616.18|4615.58|4614.93|4614.33|3438
1635859800000|2021-11-02 13:30:00|4615.33|4614.93|4614.58|4614.18|4618.83|4618.43|4614.08|4613.68|28832
1635860100000|2021-11-02 13:35:00|4614.83|4614.43|4621.58|4621.18|4621.58|4621.18|4614.08|4613.68|24351
1635860400000|2021-11-02 13:40:00|4621.83|4621.43|4620.58|4620.18|4622.33|4621.93|4617.83|4617.43|24177
1635860700000|2021-11-02 13:45:00|4620.83|4620.43|4621.58|4621.18|4623.08|4622.68|4620.08|4619.68|19567
1635861000000|2021-11-02 13:50:00|4621.33|4620.93|4624.33|4623.93|4624.33|4623.93|4620.08|4619.68|16567
1635861300000|2021-11-02 13:55:00|4624.58|4624.18|4624.83|4624.43|4625.83|4625.43|4621.83|4621.43|15868
1635861600000|2021-11-02 14:00:00|4625.08|4624.68|4626.58|4626.18|4626.83|4626.43|4623.33|4622.93|16630
1635861900000|2021-11-02 14:05:00|4626.83|4626.43|4625.08|4624.68|4627.33|4626.93|4622.83|4622.43|19091
1635862200000|2021-11-02 14:10:00|4625.33|4624.93|4621.58|4621.18|4626.08|4625.68|4620.33|4619.93|16864
1635862500000|2021-11-02 14:15:00|4621.83|4621.43|4622.83|4622.43|4625.58|4625.18|4621.58|4621.18|13197
1635862800000|2021-11-02 14:20:00|4623.08|4622.68|4624.58|4624.18|4625.08|4624.68|4623.08|4622.68|9901
1635863100000|2021-11-02 14:25:00|4624.83|4624.43|4625.33|4624.93|4626.33|4625.93|4623.58|4623.18|10822
1635863400000|2021-11-02 14:30:00|4625.58|4625.18|4626.08|4625.68|4626.58|4626.18|4624.58|4624.18|7973
1635863700000|2021-11-02 14:35:00|4625.58|4625.18|4627.08|4626.68|4627.33|4626.93|4623.83|4623.43|10398
1635864000000|2021-11-02 14:40:00|4627.33|4626.93|4625.7|4625.3|4627.58|4627.18|4625.33|4624.93|11921
1635864300000|2021-11-02 14:45:00|4626.08|4625.68|4627.58|4627.18|4627.83|4627.43|4624.83|4624.43|8515
1635864600000|2021-11-02 14:50:00|4627.33|4626.93|4626.33|4625.93|4628.83|4628.43|4626.33|4625.93|10138
1635864900000|2021-11-02 14:55:00|4626.58|4626.18|4628.83|4628.43|4630.33|4629.93|4626.58|4626.18|11663
1635865200000|2021-11-02 15:00:00|4629.08|4628.68|4629.58|4629.18|4631.33|4630.93|4629.08|4628.68|12341
1635865500000|2021-11-02 15:05:00|4629.83|4629.43|4627.33|4626.93|4630.33|4629.93|4627.08|4626.68|13864
1635865800000|2021-11-02 15:10:00|4627.42|4627.02|4627.42|4627.02|4628.67|4628.27|4626.92|4626.52|11149
1635866100000|2021-11-02 15:15:00|4627.17|4626.77|4626.67|4626.27|4627.42|4627.02|4626.17|4625.77|10203
1635866400000|2021-11-02 15:20:00|4626.42|4626.02|4627.92|4627.52|4628.42|4628.02|4625.92|4625.52|8952
1635866700000|2021-11-02 15:25:00|4628.17|4627.77|4631.17|4630.77|4631.42|4631.02|4627.42|4627.02|11858
1635867000000|2021-11-02 15:30:00|4631.42|4631.02|4630.67|4630.27|4631.42|4631.02|4629.92|4629.52|10051
1635867300000|2021-11-02 15:35:00|4630.92|4630.52|4630.92|4630.52|4631.42|4631.02|4630.17|4629.77|5755
1635867600000|2021-11-02 15:40:00|4631.17|4630.77|4634.17|4633.77|4634.42|4634.02|4630.67|4630.27|11609
1635867900000|2021-11-02 15:45:00|4634.42|4634.02|4632.42|4632.02|4635.42|4635.02|4632.17|4631.77|17871
1635868200000|2021-11-02 15:50:00|4632.67|4632.27|4629.17|4628.77|4632.67|4632.27|4628.67|4628.27|12817
1635868500000|2021-11-02 15:55:00|4628.92|4628.52|4627.42|4627.02|4629.17|4628.77|4626.92|4626.52|15372
1635868800000|2021-11-02 16:00:00|4627.17|4626.77|4626.17|4625.77|4627.92|4627.52|4625.42|4625.02|11742
1635869100000|2021-11-02 16:05:00|4625.92|4625.52|4624.67|4624.27|4626.67|4626.27|4623.92|4623.52|7971
1635869400000|2021-11-02 16:10:00|4624.92|4624.52|4627.17|4626.77|4627.67|4627.27|4624.17|4623.77|9346
1635869700000|2021-11-02 16:15:00|4626.92|4626.52|4628.92|4628.52|4629.42|4629.02|4626.67|4626.27|7186
1635870000000|2021-11-02 16:20:00|4629.17|4628.77|4629.67|4629.27|4630.92|4630.52|4629.17|4628.77|8977
1635870300000|2021-11-02 16:25:00|4629.92|4629.52|4630.17|4629.77|4630.17|4629.77|4628.92|4628.52|4203
1635870600000|2021-11-02 16:30:00|4630.42|4630.02|4630.42|4630.02|4630.67|4630.27|4628.92|4628.52|5888
1635870900000|2021-11-02 16:35:00|4630.67|4630.27|4631.42|4631.02|4631.67|4631.27|4630.42|4630.02|4894
1635871200000|2021-11-02 16:40:00|4631.54|4631.14|4631.17|4630.77|4631.92|4631.52|4629.92|4629.52|6720
1635871500000|2021-11-02 16:45:00|4631.42|4631.02|4633.17|4632.77|4633.17|4632.77|4631.42|4631.02|7821
1635871800000|2021-11-02 16:50:00|4633.42|4633.02|4633.17|4632.77|4634.17|4633.77|4632.42|4632.02|8078
1635872100000|2021-11-02 16:55:00|4632.92|4632.52|4632.67|4632.27|4633.42|4633.02|4632.67|4632.27|4814
1635872400000|2021-11-02 17:00:00|4632.92|4632.52|4632.42|4632.02|4633.17|4632.77|4631.17|4630.77|6908
1635872700000|2021-11-02 17:05:00|4632.17|4631.77|4632.42|4632.02|4633.42|4633.02|4630.92|4630.52|6330
1635873000000|2021-11-02 17:10:00|4632.67|4632.27|4633.17|4632.77|4633.92|4633.52|4632.42|4632.02|4368
1635873300000|2021-11-02 17:15:00|4633.42|4633.02|4632.17|4631.77|4633.42|4633.02|4631.92|4631.52|4138
1635873600000|2021-11-02 17:20:00|4632.42|4632.02|4633.17|4632.77|4633.42|4633.02|4631.67|4631.27|4543
1635873900000|2021-11-02 17:25:00|4632.92|4632.52|4628.92|4628.52|4632.92|4632.52|4628.67|4628.27|9018
1635874200000|2021-11-02 17:30:00|4628.67|4628.27|4627.42|4627.02|4628.92|4628.52|4627.42|4627.02|6579
1635874500000|2021-11-02 17:35:00|4627.67|4627.27|4628.92|4628.52|4629.17|4628.77|4626.42|4626.02|7474
1635874800000|2021-11-02 17:40:00|4628.74|4628.34|4630.74|4630.34|4630.74|4630.34|4628.24|4627.84|4899
1635875100000|2021-11-02 17:45:00|4630.49|4630.09|4629.74|4629.34|4630.49|4630.09|4628.99|4628.59|4001
1635875400000|2021-11-02 17:50:00|4629.99|4629.59|4629.74|4629.34|4630.99|4630.59|4628.99|4628.59|4409
1635875700000|2021-11-02 17:55:00|4629.49|4629.09|4629.49|4629.09|4630.24|4629.84|4628.74|4628.34|4377
1635876000000|2021-11-02 18:00:00|4629.74|4629.34|4629.24|4628.84|4630.24|4629.84|4627.99|4627.59|5369
1635876300000|2021-11-02 18:05:00|4628.99|4628.59|4626.24|4625.84|4628.99|4628.59|4625.99|4625.59|5780
1635876600000|2021-11-02 18:10:00|4626.49|4626.09|4626.99|4626.59|4627.74|4627.34|4625.99|4625.59|7122
1635876900000|2021-11-02 18:15:00|4626.74|4626.34|4628.74|4628.34|4628.74|4628.34|4625.24|4624.84|6382
1635877200000|2021-11-02 18:20:00|4628.49|4628.09|4626.99|4626.59|4628.74|4628.34|4626.49|4626.09|4526
1635877500000|2021-11-02 18:25:00|4627.24|4626.84|4627.49|4627.09|4628.99|4628.59|4625.99|4625.59|5650
1635877800000|2021-11-02 18:30:00|4627.74|4627.34|4626.49|4626.09|4627.99|4627.59|4626.24|4625.84|5596
1635878100000|2021-11-02 18:35:00|4626.61|4626.21|4628.99|4628.59|4629.24|4628.84|4626.49|4626.09|5782
1635878400000|2021-11-02 18:40:00|4629.24|4628.84|4630.24|4629.84|4630.49|4630.09|4629.24|4628.84|5757
1635878700000|2021-11-02 18:45:00|4629.99|4629.59|4630.74|4630.34|4631.74|4631.34|4629.99|4629.59|5297
1635879000000|2021-11-02 18:50:00|4630.49|4630.09|4630.99|4630.59|4631.49|4631.09|4629.99|4629.59|6074
1635879300000|2021-11-02 18:55:00|4631.24|4630.84|4632.24|4631.84|4632.49|4632.09|4630.24|4629.84|7566
1635879600000|2021-11-02 19:00:00|4631.99|4631.59|4632.24|4631.84|4632.99|4632.59|4631.74|4631.34|5043
1635879900000|2021-11-02 19:05:00|4631.99|4631.59|4632.74|4632.34|4632.99|4632.59|4631.24|4630.84|4905
1635880200000|2021-11-02 19:10:00|4632.49|4632.09|4631.24|4630.84|4632.74|4632.34|4630.74|4630.34|4763
1635880500000|2021-11-02 19:15:00|4631.49|4631.09|4630.24|4629.84|4631.99|4631.59|4629.99|4629.59|6078
1635880800000|2021-11-02 19:20:00|4629.99|4629.59|4629.24|4628.84|4630.24|4629.84|4628.99|4628.59|6356
1635881100000|2021-11-02 19:25:00|4628.99|4628.59|4631.24|4630.84|4631.24|4630.84|4628.49|4628.09|8133
1635881400000|2021-11-02 19:30:00|4631.49|4631.09|4629.74|4629.34|4631.74|4631.34|4628.24|4627.84|8867
1635881700000|2021-11-02 19:35:00|4629.49|4629.09|4628.99|4628.59|4630.49|4630.09|4628.99|4628.59|4881
1635882000000|2021-11-02 19:40:00|4629.24|4628.84|4631.74|4631.34|4631.74|4631.34|4628.99|4628.59|7232
1635882300000|2021-11-02 19:45:00|4631.49|4631.09|4632.49|4632.09|4633.74|4633.34|4630.99|4630.59|8870
1635882600000|2021-11-02 19:50:00|4631.99|4631.59|4628.99|4628.59|4632.74|4632.34|4627.49|4627.09|20477
1635882900000|2021-11-02 19:55:00|4629.24|4628.84|4632.24|4631.84|4632.49|4632.09|4627.24|4626.84|51127
1635883200000|2021-11-02 20:00:00|4632.23|4631.83|4628.83|4628.23|4632.58|4631.98|4628.83|4628.23|19034
1635883500000|2021-11-02 20:05:00|4629.08|4628.48|4629.33|4628.73|4629.33|4628.73|4628.58|4627.98|4275
1635883800000|2021-11-02 20:10:00|4629.08|4628.48|4629.83|4629.23|4630.58|4629.98|4629.08|4628.48|4234
1635884100000|2021-11-02 20:15:00|4630.08|4629.48|4629.83|4629.23|4630.33|4629.73|4629.58|4628.98|1189
1635884400000|2021-11-02 20:20:00|4630.33|4629.73|4629.83|4629.23|4630.33|4629.73|4629.83|4629.23|546
1635884700000|2021-11-02 20:25:00|4630.08|4629.48|4630.08|4629.48|4630.08|4629.48|4629.83|4629.23|370
1635885000000|2021-11-02 20:30:00|4630.33|4629.73|4630.33|4629.73|4630.33|4629.73|4630.08|4629.48|419
1635885300000|2021-11-02 20:35:00|4630.08|4629.48|4630.33|4629.73|4630.58|4629.98|4630.08|4629.48|454
1635885600000|2021-11-02 20:40:00|4630.08|4629.48|4630.58|4629.98|4630.58|4629.98|4630.08|4629.48|689
1635885900000|2021-11-02 20:45:00|4630.83|4630.23|4630.08|4629.48|4631.33|4630.73|4630.08|4629.48|1225
1635886200000|2021-11-02 20:50:00|4630.33|4629.73|4630.08|4629.48|4630.33|4629.73|4630.08|4629.48|540
1635886500000|2021-11-02 20:55:00|4630.06|4629.46|4630.38|4628.88|4630.38|4629.7|4629.67|4628.81|1103
1635886800000|2021-11-02 21:00:00|4630.53|4629.03|4630.53|4629.03|4630.53|4629.03|4630.38|4628.88|0
1635887100000|2021-11-02 21:05:00|4630.49|4628.99|4630.45|4628.95|4630.71|4629.21|4630.45|4628.95|0
1635887400000|2021-11-02 21:10:00|4630.49|4628.99|4630.45|4628.95|4630.49|4628.99|4630.42|4628.92|0
1635887700000|2021-11-02 21:15:00|4630.49|4628.99|4630.53|4629.03|4630.53|4629.03|4630.49|4628.99|0
1635888000000|2021-11-02 21:20:00|4630.56|4629.06|4630.53|4629.03|4630.64|4629.14|4630.49|4628.99|0
1635888300000|2021-11-02 21:25:00|4630.45|4628.95|4630.45|4628.95|4630.64|4629.14|4630.45|4628.95|0
1635888600000|2021-11-02 21:30:00|4630.53|4629.03|4630.6|4629.1|4630.93|4629.43|4630.53|4629.03|0
1635888900000|2021-11-02 21:35:00|4630.56|4629.06|4630.45|4628.95|4630.6|4629.1|4630.42|4628.92|0
1635889200000|2021-11-02 21:40:00|4630.42|4628.92|4630.23|4628.73|4630.42|4628.92|4630.2|4628.7|0
1635889500000|2021-11-02 21:45:00|4630.2|4628.7|4630.05|4628.55|4630.2|4628.7|4629.94|4628.44|0
1635889800000|2021-11-02 21:50:00|4630.09|4628.59|4630.34|4628.84|4630.38|4628.88|4629.98|4628.48|0
1635890100000|2021-11-02 21:55:00|4630.31|4628.81|4630.09|4628.59|4630.31|4628.81|4629.91|4628.41|0
1635890400000|2021-11-02 22:00:00|4629.92|4629.32|4628.8|4628.2|4630.17|4629.57|4628.55|4627.95|527
1635890700000|2021-11-02 22:05:00|4629.05|4628.45|4628.05|4627.45|4629.05|4628.45|4627.8|4627.2|576
1635891000000|2021-11-02 22:10:00|4628.17|4627.57|4628.55|4627.95|4629.05|4628.45|4628.05|4627.45|513
1635891300000|2021-11-02 22:15:00|4628.3|4627.7|4628.3|4627.7|4628.55|4627.95|4628.3|4627.7|325
1635891600000|2021-11-02 22:20:00|4628.42|4627.82|4628.55|4627.95|4628.55|4627.95|4628.05|4627.45|199
1635891900000|2021-11-02 22:25:00|4628.3|4627.7|4628.3|4627.7|4628.3|4627.7|4628.05|4627.45|121
1635892200000|2021-11-02 22:30:00|4628.17|4627.57|4628.3|4627.7|4628.55|4627.95|4628.05|4627.45|216
1635892500000|2021-11-02 22:35:00|4628.42|4627.82|4628.8|4628.2|4628.8|4628.2|4628.3|4627.7|179
1635892800000|2021-11-02 22:40:00|4629.05|4628.45|4629.3|4628.7|4629.3|4628.7|4628.55|4627.95|256
1635893100000|2021-11-02 22:45:00|4629.55|4628.95|4629.55|4628.95|4629.8|4629.2|4629.55|4628.95|176
1635893400000|2021-11-02 22:50:00|4629.3|4628.7|4628.05|4627.45|4629.3|4628.7|4627.55|4626.95|405
1635893700000|2021-11-02 22:55:00|4627.8|4627.2|4627.55|4626.95|4628.05|4627.45|4627.55|4626.95|143
1635894000000|2021-11-02 23:00:00|4627.8|4627.2|4628.55|4627.95|4628.55|4627.95|4627.8|4627.2|205
1635894300000|2021-11-02 23:05:00|4628.3|4627.7|4628.05|4627.45|4628.8|4628.2|4628.05|4627.45|172
1635894600000|2021-11-02 23:10:00|4627.92|4627.32|4627.8|4627.2|4628.3|4627.7|4627.55|4626.95|254
1635894900000|2021-11-02 23:15:00|4627.55|4626.95|4627.67|4627.07|4628.05|4627.45|4627.55|4626.95|156
1635895200000|2021-11-02 23:20:00|4627.8|4627.2|4627.55|4626.95|4627.8|4627.2|4627.3|4626.7|170
1635895500000|2021-11-02 23:25:00|4627.3|4626.7|4628.55|4627.95|4628.8|4628.2|4627.3|4626.7|450
1635895800000|2021-11-02 23:30:00|4628.3|4627.7|4628.3|4627.7|4628.55|4627.95|4628.05|4627.45|294
1635896100000|2021-11-02 23:35:00|4628.42|4627.82|4628.3|4627.7|4628.55|4627.95|4628.05|4627.45|125
1635896400000|2021-11-02 23:40:00|4628.05|4627.45|4627.8|4627.2|4628.05|4627.45|4627.3|4626.7|303
1635896700000|2021-11-02 23:45:00|4628.05|4627.45|4627.8|4627.2|4628.05|4627.45|4627.55|4626.95|74
1635897000000|2021-11-02 23:50:00|4627.55|4626.95|4627.55|4626.95|4627.8|4627.2|4627.3|4626.7|202
1635897300000|2021-11-02 23:55:00|4627.42|4626.82|4627.55|4626.95|4627.55|4626.95|4627.05|4626.45|414
1635897600000|2021-11-03 00:00:00|4627.3|4626.7|4626.8|4626.2|4627.55|4626.95|4626.55|4625.95|382
1635897900000|2021-11-03 00:05:00|4627.05|4626.45|4626.05|4625.45|4627.3|4626.7|4626.05|4625.45|592
1635898200000|2021-11-03 00:10:00|4626.17|4625.57|4626.8|4626.2|4627.05|4626.45|4626.05|4625.45|273
1635898500000|2021-11-03 00:15:00|4627.05|4626.45|4627.8|4627.2|4627.8|4627.2|4626.3|4625.7|671
1635898800000|2021-11-03 00:20:00|4627.55|4626.95|4628.05|4627.45|4628.8|4628.2|4627.55|4626.95|483
1635899100000|2021-11-03 00:25:00|4627.8|4627.2|4628.05|4627.45|4628.42|4627.82|4627.55|4626.95|217
1635899400000|2021-11-03 00:30:00|4627.8|4627.2|4627.8|4627.2|4628.3|4627.7|4627.55|4626.95|151
1635899700000|2021-11-03 00:35:00|4628.05|4627.45|4628.3|4627.7|4628.3|4627.7|4627.8|4627.2|152
1635900000000|2021-11-03 00:40:00|4628.17|4627.57|4628.05|4627.45|4628.3|4627.7|4627.8|4627.2|135
1635900300000|2021-11-03 00:45:00|4627.92|4627.32|4628.05|4627.45|4628.05|4627.45|4627.55|4626.95|133
1635900600000|2021-11-03 00:50:00|4628.3|4627.7|4628.67|4628.07|4628.92|4628.32|4628.3|4627.7|224
1635900900000|2021-11-03 00:55:00|4628.55|4627.95|4628.8|4628.2|4629.05|4628.45|4628.55|4627.95|214
1635901200000|2021-11-03 01:00:00|4628.55|4627.95|4629.55|4628.95|4630.05|4629.45|4628.3|4627.7|760
1635901500000|2021-11-03 01:05:00|4629.42|4628.82|4628.8|4628.2|4629.42|4628.82|4628.8|4628.2|279
1635901800000|2021-11-03 01:10:00|4629.05|4628.45|4630.05|4629.45|4630.05|4629.45|4629.05|4628.45|312
1635902100000|2021-11-03 01:15:00|4629.8|4629.2|4630.3|4629.7|4630.55|4629.95|4629.55|4628.95|661
1635902400000|2021-11-03 01:20:00|4630.05|4629.45|4630.55|4629.95|4630.8|4630.2|4629.8|4629.2|384
1635902700000|2021-11-03 01:25:00|4630.67|4630.07|4630.8|4630.2|4631.05|4630.45|4630.3|4629.7|380
1635903000000|2021-11-03 01:30:00|4630.55|4629.95|4630.8|4630.2|4631.05|4630.45|4630.3|4629.7|361
1635903300000|2021-11-03 01:35:00|4631.05|4630.45|4632.55|4631.95|4633.05|4632.45|4631.05|4630.45|1107
1635903600000|2021-11-03 01:40:00|4632.3|4631.7|4631.8|4631.2|4632.8|4632.2|4631.8|4631.2|395
1635903900000|2021-11-03 01:45:00|4631.55|4630.95|4630.05|4629.45|4631.8|4631.2|4630.05|4629.45|544
1635904200000|2021-11-03 01:50:00|4630.3|4629.7|4630.8|4630.2|4631.05|4630.45|4630.05|4629.45|490
1635904500000|2021-11-03 01:55:00|4630.55|4629.95|4629.8|4629.2|4630.8|4630.2|4629.55|4628.95|366
1635904800000|2021-11-03 02:00:00|4629.55|4628.95|4629.05|4628.45|4629.92|4629.32|4628.8|4628.2|428
1635905100000|2021-11-03 02:05:00|4628.92|4628.32|4628.67|4628.07|4629.3|4628.7|4628.55|4627.95|425
1635905400000|2021-11-03 02:10:00|4628.55|4627.95|4628.8|4628.2|4629.05|4628.45|4628.3|4627.7|262
1635905700000|2021-11-03 02:15:00|4628.67|4628.07|4628.8|4628.2|4629.3|4628.7|4628.55|4627.95|468
1635906000000|2021-11-03 02:20:00|4628.92|4628.32|4629.8|4629.2|4629.8|4629.2|4628.92|4628.32|379
1635906300000|2021-11-03 02:25:00|4629.55|4628.95|4629.55|4628.95|4629.8|4629.2|4629.3|4628.7|107
1635906600000|2021-11-03 02:30:00|4629.42|4628.82|4628.8|4628.2|4629.8|4629.2|4628.8|4628.2|393
1635906900000|2021-11-03 02:35:00|4628.67|4628.07|4628.3|4627.7|4628.67|4628.07|4627.8|4627.2|607
1635907200000|2021-11-03 02:40:00|4628.55|4627.95|4628.05|4627.45|4628.55|4627.95|4627.8|4627.2|193
1635907500000|2021-11-03 02:45:00|4628.17|4627.57|4628.55|4627.95|4628.8|4628.2|4628.05|4627.45|210
1635907800000|2021-11-03 02:50:00|4628.8|4628.2|4628.55|4627.95|4628.8|4628.2|4628.55|4627.95|161
1635908100000|2021-11-03 02:55:00|4628.8|4628.2|4627.8|4627.2|4628.8|4628.2|4627.55|4626.95|458
1635908400000|2021-11-03 03:00:00|4627.55|4626.95|4628.05|4627.45|4628.3|4627.7|4627.55|4626.95|293
1635908700000|2021-11-03 03:05:00|4627.8|4627.2|4628.05|4627.45|4628.55|4627.95|4627.55|4626.95|422
1635909000000|2021-11-03 03:10:00|4627.92|4627.32|4627.8|4627.2|4628.05|4627.45|4627.8|4627.2|291
1635909300000|2021-11-03 03:15:00|4627.92|4627.32|4627.8|4627.2|4628.3|4627.7|4627.55|4626.95|167
1635909600000|2021-11-03 03:20:00|4627.92|4627.32|4627.55|4626.95|4628.05|4627.45|4627.55|4626.95|142
1635909900000|2021-11-03 03:25:00|4627.67|4627.07|4627.55|4626.95|4627.8|4627.2|4627.3|4626.7|132
1635910200000|2021-11-03 03:30:00|4627.3|4626.7|4627.3|4626.7|4627.42|4626.82|4627.3|4626.7|111
1635910500000|2021-11-03 03:35:00|4627.05|4626.45|4627.05|4626.45|4627.05|4626.45|4626.55|4625.95|695
1635910800000|2021-11-03 03:40:00|4627.17|4626.57|4627.3|4626.7|4627.55|4626.95|4627.17|4626.57|134
1635911100000|2021-11-03 03:45:00|4627.55|4626.95|4626.55|4625.95|4627.55|4626.95|4626.3|4625.7|448
1635911400000|2021-11-03 03:50:00|4626.3|4625.7|4626.3|4625.7|4626.3|4625.7|4626.3|4625.7|157
1635911700000|2021-11-03 03:55:00|4626.55|4625.95|4626.55|4625.95|4626.8|4626.2|4626.3|4625.7|256
1635912000000|2021-11-03 04:00:00|4626.67|4626.07|4627.05|4626.45|4627.05|4626.45|4626.55|4625.95|205
1635912300000|2021-11-03 04:05:00|4627.3|4626.7|4627.3|4626.7|4627.3|4626.7|4627.3|4626.7|206
1635912600000|2021-11-03 04:10:00|4627.17|4626.57|4627.05|4626.45|4627.3|4626.7|4627.05|4626.45|135
1635912900000|2021-11-03 04:15:00|4627.3|4626.7|4626.8|4626.2|4627.3|4626.7|4626.8|4626.2|86
1635913200000|2021-11-03 04:20:00|4626.92|4626.32|4627.05|4626.45|4627.05|4626.45|4626.92|4626.32|67
1635913500000|2021-11-03 04:25:00|4626.8|4626.2|4626.55|4625.95|4627.05|4626.45|4626.3|4625.7|235
1635913800000|2021-11-03 04:30:00|4626.42|4625.82|4626.8|4626.2|4626.8|4626.2|4626.3|4625.7|61
1635914100000|2021-11-03 04:35:00|4626.55|4625.95|4626.55|4625.95|4626.55|4625.95|4626.55|4625.95|38
1635914400000|2021-11-03 04:40:00|4626.67|4626.07|4626.55|4625.95|4626.8|4626.2|4626.55|4625.95|78
1635914700000|2021-11-03 04:45:00|4626.8|4626.2|4627.05|4626.45|4627.55|4626.95|4626.8|4626.2|174
1635915000000|2021-11-03 04:50:00|4627.17|4626.57|4627.05|4626.45|4627.3|4626.7|4626.55|4625.95|88
1635915300000|2021-11-03 04:55:00|4626.8|4626.2|4627.05|4626.45|4627.05|4626.45|4626.8|4626.2|39
1635915600000|2021-11-03 05:00:00|4627.3|4626.7|4627.3|4626.7|4627.55|4626.95|4627.05|4626.45|318
1635915900000|2021-11-03 05:05:00|4627.17|4626.57|4625.55|4624.95|4627.17|4626.57|4625.55|4624.95|641
1635916200000|2021-11-03 05:10:00|4625.42|4624.82|4625.67|4625.07|4625.8|4625.2|4625.3|4624.7|299
1635916500000|2021-11-03 05:15:00|4625.8|4625.2|4625.55|4624.95|4626.05|4625.45|4625.3|4624.7|211
1635916800000|2021-11-03 05:20:00|4625.67|4625.07|4625.55|4624.95|4626.05|4625.45|4625.55|4624.95|192
1635917100000|2021-11-03 05:25:00|4625.67|4625.07|4626.05|4625.45|4626.3|4625.7|4625.55|4624.95|133
1635917400000|2021-11-03 05:30:00|4626.3|4625.7|4625.8|4625.2|4626.3|4625.7|4625.55|4624.95|181
1635917700000|2021-11-03 05:35:00|4626.05|4625.45|4625.8|4625.2|4626.05|4625.45|4625.8|4625.2|126
1635918000000|2021-11-03 05:40:00|4626.05|4625.45|4625.8|4625.2|4626.05|4625.45|4625.55|4624.95|124
1635918300000|2021-11-03 05:45:00|4625.67|4625.07|4625.55|4624.95|4625.8|4625.2|4625.3|4624.7|183
1635918600000|2021-11-03 05:50:00|4625.67|4625.07|4625.55|4624.95|4625.67|4625.07|4625.3|4624.7|195
1635918900000|2021-11-03 05:55:00|4625.67|4625.07|4625.8|4625.2|4625.8|4625.2|4625.3|4624.7|191
1635919200000|2021-11-03 06:00:00|4626.05|4625.45|4625.8|4625.2|4626.05|4625.45|4625.55|4624.95|395
1635919500000|2021-11-03 06:05:00|4626.05|4625.45|4625.05|4624.45|4626.05|4625.45|4625.05|4624.45|374
1635919800000|2021-11-03 06:10:00|4625.3|4624.7|4626.3|4625.7|4626.3|4625.7|4625.05|4624.45|305
1635920100000|2021-11-03 06:15:00|4626.55|4625.95|4627.3|4626.7|4627.55|4626.95|4626.55|4625.95|566
1635920400000|2021-11-03 06:20:00|4627.05|4626.45|4628.05|4627.45|4628.05|4627.45|4627.05|4626.45|456
1635920700000|2021-11-03 06:25:00|4628.3|4627.7|4628.05|4627.45|4628.55|4627.95|4627.8|4627.2|596
1635921000000|2021-11-03 06:30:00|4627.92|4627.32|4627.05|4626.45|4628.05|4627.45|4627.05|4626.45|278
1635921300000|2021-11-03 06:35:00|4626.92|4626.32|4627.05|4626.45|4627.3|4626.7|4626.8|4626.2|191
1635921600000|2021-11-03 06:40:00|4626.92|4626.32|4626.92|4626.32|4627.3|4626.7|4626.8|4626.2|181
1635921900000|2021-11-03 06:45:00|4626.8|4626.2|4625.8|4625.2|4626.8|4626.2|4625.3|4624.7|355
1635922200000|2021-11-03 06:50:00|4626.05|4625.45|4626.55|4625.95|4626.55|4625.95|4625.8|4625.2|237
1635922500000|2021-11-03 06:55:00|4626.3|4625.7|4626.55|4625.95|4626.8|4626.2|4626.3|4625.7|290
1635922800000|2021-11-03 07:00:00|4626.42|4625.82|4627.05|4626.45|4627.55|4626.95|4626.05|4625.45|809
1635923100000|2021-11-03 07:05:00|4626.8|4626.2|4626.3|4625.7|4626.8|4626.2|4626.05|4625.45|305
1635923400000|2021-11-03 07:10:00|4626.55|4625.95|4626.05|4625.45|4626.55|4625.95|4626.05|4625.45|208
1635923700000|2021-11-03 07:15:00|4626.3|4625.7|4626.55|4625.95|4626.55|4625.95|4625.8|4625.2|275
1635924000000|2021-11-03 07:20:00|4626.8|4626.2|4627.55|4626.95|4627.55|4626.95|4626.55|4625.95|384
1635924300000|2021-11-03 07:25:00|4627.67|4627.07|4627.8|4627.2|4627.8|4627.2|4626.8|4626.2|499
1635924600000|2021-11-03 07:30:00|4627.92|4627.32|4627.3|4626.7|4628.3|4627.7|4627.05|4626.45|543
1635924900000|2021-11-03 07:35:00|4627.17|4626.57|4626.8|4626.2|4627.8|4627.2|4626.8|4626.2|329
1635925200000|2021-11-03 07:40:00|4627.05|4626.45|4626.3|4625.7|4627.05|4626.45|4626.3|4625.7|312
1635925500000|2021-11-03 07:45:00|4626.42|4625.82|4626.55|4625.95|4626.8|4626.2|4626.3|4625.7|234
1635925800000|2021-11-03 07:50:00|4626.8|4626.2|4627.3|4626.7|4627.3|4626.7|4626.8|4626.2|158
1635926100000|2021-11-03 07:55:00|4627.55|4626.95|4627.55|4626.95|4628.3|4627.7|4627.05|4626.45|471
1635926400000|2021-11-03 08:00:00|4627.05|4626.45|4629.3|4628.7|4630.05|4629.45|4626.8|4626.2|2074
1635926700000|2021-11-03 08:05:00|4629.55|4628.95|4630.3|4629.7|4631.05|4630.45|4628.3|4627.7|1713
1635927000000|2021-11-03 08:10:00|4630.55|4629.95|4629.8|4629.2|4630.55|4629.95|4629.17|4628.57|999
1635927300000|2021-11-03 08:15:00|4630.05|4629.45|4630.55|4629.95|4630.8|4630.2|4629.3|4628.7|920
1635927600000|2021-11-03 08:20:00|4630.8|4630.2|4631.05|4630.45|4631.3|4630.7|4630.8|4630.2|791
1635927900000|2021-11-03 08:25:00|4630.8|4630.2|4631.05|4630.45|4631.3|4630.7|4630.8|4630.2|384
1635928200000|2021-11-03 08:30:00|4630.8|4630.2|4630.05|4629.45|4631.05|4630.45|4629.8|4629.2|496
1635928500000|2021-11-03 08:35:00|4629.8|4629.2|4629.8|4629.2|4630.3|4629.7|4629.3|4628.7|539
1635928800000|2021-11-03 08:40:00|4630.05|4629.45|4630.05|4629.45|4630.3|4629.7|4629.55|4628.95|537
1635929100000|2021-11-03 08:45:00|4629.8|4629.2|4629.3|4628.7|4630.3|4629.7|4629.3|4628.7|477
1635929400000|2021-11-03 08:50:00|4629.42|4628.82|4628.8|4628.2|4630.05|4629.45|4628.55|4627.95|651
1635929700000|2021-11-03 08:55:00|4628.55|4627.95|4630.05|4629.45|4630.3|4629.7|4628.55|4627.95|892
1635930000000|2021-11-03 09:00:00|4629.8|4629.2|4630.55|4629.95|4630.67|4630.07|4629.8|4629.2|556
1635930300000|2021-11-03 09:05:00|4630.67|4630.07|4631.3|4630.7|4631.3|4630.7|4630.3|4629.7|487
1635930600000|2021-11-03 09:10:00|4631.55|4630.95|4631.8|4631.2|4632.05|4631.45|4631.3|4630.7|739
1635930900000|2021-11-03 09:15:00|4632.05|4631.45|4631.3|4630.7|4632.3|4631.7|4631.05|4630.45|1068
1635931200000|2021-11-03 09:20:00|4631.55|4630.95|4631.05|4630.45|4631.55|4630.95|4630.8|4630.2|376
1635931500000|2021-11-03 09:25:00|4630.8|4630.2|4630.3|4629.7|4630.8|4630.2|4630.05|4629.45|613
1635931800000|2021-11-03 09:30:00|4630.55|4629.95|4630.55|4629.95|4630.8|4630.2|4630.05|4629.45|601
1635932100000|2021-11-03 09:35:00|4630.3|4629.7|4630.8|4630.2|4630.8|4630.2|4630.05|4629.45|318
1635932400000|2021-11-03 09:40:00|4630.92|4630.32|4629.3|4628.7|4631.05|4630.45|4629.05|4628.45|1188
1635932700000|2021-11-03 09:45:00|4629.05|4628.45|4629.8|4629.2|4630.05|4629.45|4629.05|4628.45|596
1635933000000|2021-11-03 09:50:00|4630.05|4629.45|4629.55|4628.95|4630.05|4629.45|4629.3|4628.7|396
1635933300000|2021-11-03 09:55:00|4629.3|4628.7|4630.3|4629.7|4630.3|4629.7|4629.3|4628.7|518
1635933600000|2021-11-03 10:00:00|4630.05|4629.45|4630.8|4630.2|4631.05|4630.45|4630.05|4629.45|732
1635933900000|2021-11-03 10:05:00|4630.55|4629.95|4629.3|4628.7|4630.8|4630.2|4628.8|4628.2|1260
1635934200000|2021-11-03 10:10:00|4629.55|4628.95|4628.8|4628.2|4629.55|4628.95|4628.8|4628.2|761
1635934500000|2021-11-03 10:15:00|4628.67|4628.07|4628.55|4627.95|4629.67|4629.07|4628.55|4627.95|933
1635934800000|2021-11-03 10:20:00|4628.3|4627.7|4627.8|4627.2|4628.55|4627.95|4627.8|4627.2|1075
1635935100000|2021-11-03 10:25:00|4628.05|4627.45|4628.8|4628.2|4628.8|4628.2|4627.8|4627.2|473
1635935400000|2021-11-03 10:30:00|4629.05|4628.45|4628.3|4627.7|4629.05|4628.45|4627.8|4627.2|444
1635935700000|2021-11-03 10:35:00|4628.05|4627.45|4628.05|4627.45|4628.3|4627.7|4627.8|4627.2|505
1635936000000|2021-11-03 10:40:00|4628.3|4627.7|4627.8|4627.2|4628.3|4627.7|4627.55|4626.95|791
1635936300000|2021-11-03 10:45:00|4627.67|4627.07|4627.3|4626.7|4628.05|4627.45|4627.3|4626.7|442
1635936600000|2021-11-03 10:50:00|4627.55|4626.95|4627.3|4626.7|4627.8|4627.2|4626.55|4625.95|1011
1635936900000|2021-11-03 10:55:00|4627.55|4626.95|4628.55|4627.95|4628.55|4627.95|4627.3|4626.7|903
1635937200000|2021-11-03 11:00:00|4628.3|4627.7|4627.55|4626.95|4628.55|4627.95|4627.3|4626.7|523
1635937500000|2021-11-03 11:05:00|4627.3|4626.7|4626.8|4626.2|4627.3|4626.7|4626.8|4626.2|448
1635937800000|2021-11-03 11:10:00|4627.05|4626.45|4627.55|4626.95|4627.8|4627.2|4626.8|4626.2|693
1635938100000|2021-11-03 11:15:00|4627.3|4626.7|4627.05|4626.45|4627.55|4626.95|4627.05|4626.45|722
1635938400000|2021-11-03 11:20:00|4627.3|4626.7|4627.8|4627.2|4627.8|4627.2|4627.05|4626.45|513
1635938700000|2021-11-03 11:25:00|4627.55|4626.95|4628.8|4628.2|4628.8|4628.2|4627.55|4626.95|777
1635939000000|2021-11-03 11:30:00|4629.05|4628.45|4628.8|4628.2|4629.3|4628.7|4628.55|4627.95|1014
1635939300000|2021-11-03 11:35:00|4628.55|4627.95|4629.05|4628.45|4629.05|4628.45|4628.55|4627.95|921
1635939600000|2021-11-03 11:40:00|4629.3|4628.7|4629.3|4628.7|4629.55|4628.95|4629.3|4628.7|989
1635939900000|2021-11-03 11:45:00|4629.55|4628.95|4628.55|4627.95|4629.55|4628.95|4627.8|4627.2|2221
1635940200000|2021-11-03 11:50:00|4628.8|4628.2|4629.05|4628.45|4629.8|4629.2|4628.55|4627.95|1674
1635940500000|2021-11-03 11:55:00|4628.8|4628.2|4628.8|4628.2|4629.3|4628.7|4628.55|4627.95|635
1635940800000|2021-11-03 12:00:00|4628.55|4627.95|4628.55|4627.95|4629.05|4628.45|4628.55|4627.95|1098
1635941100000|2021-11-03 12:05:00|4628.3|4627.7|4628.55|4627.95|4628.55|4627.95|4628.3|4627.7|764
1635941400000|2021-11-03 12:10:00|4628.3|4627.7|4628.3|4627.7|4628.8|4628.2|4628.3|4627.7|491
1635941700000|2021-11-03 12:15:00|4628.17|4627.57|4628.3|4627.7|4628.55|4627.95|4627.8|4627.2|830
1635942000000|2021-11-03 12:20:00|4628.17|4627.57|4627.55|4626.95|4628.3|4627.7|4627.3|4626.7|783
1635942300000|2021-11-03 12:25:00|4627.8|4627.2|4627.05|4626.45|4627.8|4627.2|4626.3|4625.7|1220
1635942600000|2021-11-03 12:30:00|4626.8|4626.2|4625.05|4624.45|4627.05|4626.45|4625.05|4624.45|1897
1635942900000|2021-11-03 12:35:00|4624.8|4624.2|4626.05|4625.45|4626.05|4625.45|4624.8|4624.2|1674
1635943200000|2021-11-03 12:40:00|4625.8|4625.2|4625.55|4624.95|4626.05|4625.45|4625.3|4624.7|920
1635943500000|2021-11-03 12:45:00|4625.8|4625.2|4626.05|4625.45|4626.3|4625.7|4625.55|4624.95|1280
1635943800000|2021-11-03 12:50:00|4625.8|4625.2|4625.3|4624.7|4626.05|4625.45|4625.05|4624.45|1103
1635944100000|2021-11-03 12:55:00|4625.55|4624.95|4625.3|4624.7|4625.8|4625.2|4625.3|4624.7|1046
1635944400000|2021-11-03 13:00:00|4625.05|4624.45|4624.55|4623.95|4625.3|4624.7|4623.3|4622.7|3830
1635944700000|2021-11-03 13:05:00|4624.8|4624.2|4626.3|4625.7|4626.3|4625.7|4624.8|4624.2|2261
1635945000000|2021-11-03 13:10:00|4626.05|4625.45|4626.05|4625.45|4626.3|4625.7|4625.8|4625.2|1523
1635945300000|2021-11-03 13:15:00|4625.8|4625.2|4625.8|4625.2|4626.05|4625.45|4625.3|4624.7|1346
1635945600000|2021-11-03 13:20:00|4625.55|4624.95|4625.8|4625.2|4625.8|4625.2|4625.3|4624.7|1538
1635945900000|2021-11-03 13:25:00|4626.05|4625.45|4626.05|4625.45|4626.8|4626.2|4625.8|4625.2|4588
1635946200000|2021-11-03 13:30:00|4625.95|4625.55|4627.95|4627.55|4627.95|4627.55|4624.45|4624.05|33673
1635946500000|2021-11-03 13:35:00|4628.2|4627.8|4625.7|4625.3|4628.45|4628.05|4621.2|4620.8|26211
1635946800000|2021-11-03 13:40:00|4625.45|4625.05|4625.7|4625.3|4626.2|4625.8|4623.7|4623.3|17256
1635947100000|2021-11-03 13:45:00|4626.2|4625.8|4626.2|4625.8|4626.7|4626.3|4623.95|4623.55|13307
1635947400000|2021-11-03 13:50:00|4625.95|4625.55|4626.45|4626.05|4626.7|4626.3|4624.45|4624.05|11238
1635947700000|2021-11-03 13:55:00|4626.2|4625.8|4626.7|4626.3|4628.2|4627.8|4625.7|4625.3|9852
1635948000000|2021-11-03 14:00:00|4627.57|4627.17|4622.2|4621.8|4628.45|4628.05|4621.95|4621.55|19610
1635948300000|2021-11-03 14:05:00|4621.95|4621.55|4623.2|4622.8|4624.45|4624.05|4621.2|4620.8|16619
1635948600000|2021-11-03 14:10:00|4623.45|4623.05|4624.7|4624.3|4625.7|4625.3|4622.2|4621.8|10469
1635948900000|2021-11-03 14:15:00|4624.45|4624.05|4623.7|4623.3|4624.95|4624.55|4622.45|4622.05|11778
1635949200000|2021-11-03 14:20:00|4623.95|4623.55|4624.7|4624.3|4625.45|4625.05|4622.7|4622.3|8258
1635949500000|2021-11-03 14:25:00|4624.95|4624.55|4625.45|4625.05|4625.7|4625.3|4624.2|4623.8|7012
1635949800000|2021-11-03 14:30:00|4625.2|4624.8|4625.45|4625.05|4626.45|4626.05|4625.2|4624.8|7189
1635950100000|2021-11-03 14:35:00|4625.7|4625.3|4626.2|4625.8|4626.2|4625.8|4623.7|4623.3|8334
1635950400000|2021-11-03 14:40:00|4625.95|4625.55|4626.95|4626.55|4627.2|4626.8|4625.45|4625.05|6072
1635950700000|2021-11-03 14:45:00|4626.7|4626.3|4627.45|4627.05|4628.45|4628.05|4625.95|4625.55|7804
1635951000000|2021-11-03 14:50:00|4627.95|4627.55|4628.2|4627.8|4628.45|4628.05|4626.7|4626.3|5611
1635951300000|2021-11-03 14:55:00|4627.95|4627.55|4627.45|4627.05|4628.2|4627.8|4626.95|4626.55|6440
1635951600000|2021-11-03 15:00:00|4627.2|4626.8|4626.2|4625.8|4627.95|4627.55|4626.2|4625.8|6259
1635951900000|2021-11-03 15:05:00|4626.45|4626.05|4625.2|4624.8|4626.45|4626.05|4624.7|4624.3|5925
1635952200000|2021-11-03 15:10:00|4624.95|4624.55|4625.2|4624.8|4625.7|4625.3|4623.95|4623.55|6543
1635952500000|2021-11-03 15:15:00|4625.45|4625.05|4624.95|4624.55|4626.2|4625.8|4624.7|4624.3|6436
1635952800000|2021-11-03 15:20:00|4625.2|4624.8|4625.2|4624.8|4627.2|4626.8|4624.95|4624.55|5948
1635953100000|2021-11-03 15:25:00|4624.95|4624.55|4624.7|4624.3|4625.95|4625.55|4624.45|4624.05|4685
1635953400000|2021-11-03 15:30:00|4624.95|4624.55|4624.45|4624.05|4625.95|4625.55|4623.7|4623.3|5630
1635953700000|2021-11-03 15:35:00|4624.2|4623.8|4623.95|4623.55|4624.7|4624.3|4623.45|4623.05|4519
1635954000000|2021-11-03 15:40:00|4623.7|4623.3|4625.2|4624.8|4625.2|4624.8|4623.45|4623.05|4631
1635954300000|2021-11-03 15:45:00|4624.95|4624.55|4624.7|4624.3|4625.95|4625.55|4624.2|4623.8|4817
1635954600000|2021-11-03 15:50:00|4624.95|4624.55|4625.7|4625.3|4625.95|4625.55|4624.45|4624.05|3947
1635954900000|2021-11-03 15:55:00|4625.95|4625.55|4627.2|4626.8|4627.95|4627.55|4625.7|4625.3|5646
1635955200000|2021-11-03 16:00:00|4626.95|4626.55|4626.45|4626.05|4627.2|4626.8|4626.45|4626.05|3601
1635955500000|2021-11-03 16:05:00|4626.7|4626.3|4627.2|4626.8|4628.2|4627.8|4626.7|4626.3|5215
1635955800000|2021-11-03 16:10:00|4627.45|4627.05|4627.45|4627.05|4627.7|4627.3|4626.2|4625.8|4497
1635956100000|2021-11-03 16:15:00|4627.7|4627.3|4626.7|4626.3|4627.7|4627.3|4626.2|4625.8|4406
1635956400000|2021-11-03 16:20:00|4626.95|4626.55|4625.7|4625.3|4626.95|4626.55|4624.95|4624.55|4962
1635956700000|2021-11-03 16:25:00|4625.95|4625.55|4626.7|4626.3|4626.95|4626.55|4625.45|4625.05|4613
1635957000000|2021-11-03 16:30:00|4626.45|4626.05|4626.7|4626.3|4626.95|4626.55|4625.95|4625.55|5197
1635957300000|2021-11-03 16:35:00|4626.95|4626.55|4627.2|4626.8|4627.45|4627.05|4626.45|4626.05|5473
1635957600000|2021-11-03 16:40:00|4627.45|4627.05|4626.45|4626.05|4627.95|4627.55|4626.45|4626.05|5011
1635957900000|2021-11-03 16:45:00|4626.7|4626.3|4625.95|4625.55|4626.7|4626.3|4625.7|4625.3|3776
1635958200000|2021-11-03 16:50:00|4625.7|4625.3|4625.2|4624.8|4625.95|4625.55|4624.95|4624.55|3088
1635958500000|2021-11-03 16:55:00|4625.45|4625.05|4625.95|4625.55|4625.95|4625.55|4624.95|4624.55|4273
1635958800000|2021-11-03 17:00:00|4625.7|4625.3|4624.45|4624.05|4625.7|4625.3|4624.45|4624.05|4641
1635959100000|2021-11-03 17:05:00|4624.7|4624.3|4624.7|4624.3|4624.95|4624.55|4624.2|4623.8|4250
1635959400000|2021-11-03 17:10:00|4624.95|4624.55|4625.2|4624.8|4625.45|4625.05|4624.2|4623.8|3540
1635959700000|2021-11-03 17:15:00|4625.45|4625.05|4624.7|4624.3|4625.45|4625.05|4623.45|4623.05|4440
1635960000000|2021-11-03 17:20:00|4624.45|4624.05|4624.95|4624.55|4625.45|4625.05|4624.45|4624.05|3203
1635960300000|2021-11-03 17:25:00|4625.07|4624.67|4625.7|4625.3|4625.7|4625.3|4624.95|4624.55|2728
1635960600000|2021-11-03 17:30:00|4625.45|4625.05|4626.84|4626.44|4626.84|4626.44|4625.45|4625.05|4088
1635960900000|2021-11-03 17:35:00|4626.59|4626.19|4626.59|4626.19|4626.84|4626.44|4625.84|4625.44|2816
1635961200000|2021-11-03 17:40:00|4626.84|4626.44|4626.59|4626.19|4627.09|4626.69|4626.34|4625.94|3411
1635961500000|2021-11-03 17:45:00|4626.34|4625.94|4624.59|4624.19|4626.34|4625.94|4622.59|4622.19|6662
1635961800000|2021-11-03 17:50:00|4624.34|4623.94|4624.34|4623.94|4624.59|4624.19|4623.59|4623.19|2874
1635962100000|2021-11-03 17:55:00|4624.09|4623.69|4624.46|4624.06|4625.34|4624.94|4623.71|4623.31|2602
1635962400000|2021-11-03 18:00:00|4624.59|4624.19|4638.09|4637.69|4640.09|4639.69|4622.59|4622.19|51422
1635962700000|2021-11-03 18:05:00|4638.34|4637.94|4635.59|4635.19|4640.09|4639.69|4632.84|4632.44|24977
1635963000000|2021-11-03 18:10:00|4635.34|4634.94|4631.46|4631.06|4635.34|4634.94|4630.09|4629.69|17424
1635963300000|2021-11-03 18:15:00|4631.34|4630.94|4636.09|4635.69|4636.34|4635.94|4629.84|4629.44|13618
1635963600000|2021-11-03 18:20:00|4636.34|4635.94|4638.34|4637.94|4638.84|4638.44|4634.59|4634.19|11752
1635963900000|2021-11-03 18:25:00|4638.59|4638.19|4636.84|4636.44|4639.09|4638.69|4635.84|4635.44|10855
1635964200000|2021-11-03 18:30:00|4636.59|4636.19|4637.09|4636.69|4638.59|4638.19|4633.59|4633.19|14759
1635964500000|2021-11-03 18:35:00|4637.34|4636.94|4638.34|4637.94|4639.59|4639.19|4635.34|4634.94|15639
1635964800000|2021-11-03 18:40:00|4638.59|4638.19|4642.34|4641.94|4643.09|4642.69|4636.59|4636.19|18095
1635965100000|2021-11-03 18:45:00|4642.59|4642.19|4650.84|4650.44|4651.09|4650.69|4642.34|4641.94|27701
1635965400000|2021-11-03 18:50:00|4650.59|4650.19|4653.09|4652.69|4654.59|4654.19|4648.59|4648.19|27596
1635965700000|2021-11-03 18:55:00|4653.34|4652.94|4652.34|4651.94|4655.34|4654.94|4651.59|4651.19|17336
1635966000000|2021-11-03 19:00:00|4652.59|4652.19|4653.34|4652.94|4654.84|4654.44|4650.59|4650.19|18738
1635966300000|2021-11-03 19:05:00|4653.59|4653.19|4655.84|4655.44|4656.59|4656.19|4652.59|4652.19|13051
1635966600000|2021-11-03 19:10:00|4655.59|4655.19|4655.84|4655.44|4657.34|4656.94|4654.34|4653.94|20008
1635966900000|2021-11-03 19:15:00|4656.09|4655.69|4654.09|4653.69|4656.59|4656.19|4653.84|4653.44|11636
1635967200000|2021-11-03 19:20:00|4654.34|4653.94|4655.59|4655.19|4655.59|4655.19|4652.59|4652.19|10581
1635967500000|2021-11-03 19:25:00|4655.34|4654.94|4655.59|4655.19|4655.84|4655.44|4652.84|4652.44|11664
1635967800000|2021-11-03 19:30:00|4655.34|4654.94|4656.09|4655.69|4657.59|4657.19|4654.34|4653.94|15982
1635968100000|2021-11-03 19:35:00|4655.84|4655.44|4656.09|4655.69|4656.34|4655.94|4654.59|4654.19|10873
1635968400000|2021-11-03 19:40:00|4655.84|4655.44|4660.09|4659.69|4660.34|4659.94|4655.84|4655.44|15761
1635968700000|2021-11-03 19:45:00|4660.34|4659.94|4664.09|4663.69|4664.09|4663.69|4659.84|4659.44|16875
1635969000000|2021-11-03 19:50:00|4663.34|4662.94|4661.34|4660.94|4663.59|4663.19|4659.09|4658.69|35349
1635969300000|2021-11-03 19:55:00|4661.09|4660.69|4660.59|4660.19|4663.34|4662.94|4659.34|4658.94|60023
1635969600000|2021-11-03 20:00:00|4659.97|4659.57|4657.82|4657.22|4660.32|4659.72|4656.82|4656.22|35687
1635969900000|2021-11-03 20:05:00|4658.07|4657.47|4658.57|4657.97|4659.82|4659.22|4658.07|4657.47|7296
1635970200000|2021-11-03 20:10:00|4658.82|4658.22|4659.07|4658.47|4659.57|4658.97|4657.82|4657.22|6114
1635970500000|2021-11-03 20:15:00|4659.32|4658.72|4658.57|4657.97|4659.32|4658.72|4658.32|4657.72|1466
1635970800000|2021-11-03 20:20:00|4658.32|4657.72|4659.32|4658.72|4659.32|4658.72|4658.32|4657.72|944
1635971100000|2021-11-03 20:25:00|4659.07|4658.47|4658.82|4658.22|4659.32|4658.72|4658.57|4657.97|981
1635971400000|2021-11-03 20:30:00|4658.57|4657.97|4658.07|4657.47|4658.82|4658.22|4658.07|4657.47|1061
1635971700000|2021-11-03 20:35:00|4657.82|4657.22|4658.07|4657.47|4658.32|4657.72|4657.82|4657.22|902
1635972000000|2021-11-03 20:40:00|4658.32|4657.72|4658.32|4657.72|4658.57|4657.97|4658.32|4657.72|669
1635972300000|2021-11-03 20:45:00|4658.07|4657.47|4658.32|4657.72|4658.57|4657.97|4657.82|4657.22|921
1635972600000|2021-11-03 20:50:00|4658.57|4657.97|4659.57|4658.97|4659.57|4658.97|4658.57|4657.97|801
1635972900000|2021-11-03 20:55:00|4659.32|4658.72|4660.39|4658.89|4660.6|4659.37|4659.32|4658.72|1126
1635973200000|2021-11-03 21:00:00|4660.36|4658.86|4660.5|4659|4660.87|4659.37|4660.36|4658.86|0
1635973500000|2021-11-03 21:05:00|4660.54|4659.04|4661.12|4659.62|4661.16|4659.66|4660.54|4659.04|0
1635973800000|2021-11-03 21:10:00|4660.87|4659.37|4661.05|4659.55|4661.16|4659.66|4660.87|4659.37|0
1635974100000|2021-11-03 21:15:00|4660.87|4659.37|4660.87|4659.37|4660.94|4659.44|4660.79|4659.29|0
1635974400000|2021-11-03 21:20:00|4660.9|4659.4|4661.27|4659.77|4661.27|4659.77|4660.87|4659.37|0
1635974700000|2021-11-03 21:25:00|4661.23|4659.73|4660.98|4659.48|4661.27|4659.77|4660.98|4659.48|0
1635975000000|2021-11-03 21:30:00|4661.01|4659.51|4660.98|4659.48|4661.05|4659.55|4660.98|4659.48|0
1635975600000|2021-11-03 21:40:00|4661.01|4659.51|4661.09|4659.59|4661.44|4659.94|4660.94|4659.44|0
1635975900000|2021-11-03 21:45:00|4661.16|4659.66|4660.94|4659.44|4661.27|4659.77|4660.94|4659.44|0
1635976500000|2021-11-03 21:55:00|4660.87|4659.37|4660.87|4659.37|4661.01|4659.51|4660.72|4659.22|0
1635976800000|2021-11-03 22:00:00|4660.83|4659.33|4661.1|4660.5|4661.6|4661|4659.72|4659.12|804
1635977100000|2021-11-03 22:05:00|4661.35|4660.75|4662.1|4661.5|4662.35|4661.75|4661.1|4660.5|533
1635977400000|2021-11-03 22:10:00|4662.35|4661.75|4662.6|4662|4663.1|4662.5|4661.85|4661.25|486
1635977700000|2021-11-03 22:15:00|4662.85|4662.25|4663.1|4662.5|4663.85|4663.25|4662.6|4662|830
1635978000000|2021-11-03 22:20:00|4663.22|4662.62|4662.6|4662|4663.35|4662.75|4662.6|4662|259
1635978300000|2021-11-03 22:25:00|4662.35|4661.75|4662.35|4661.75|4662.85|4662.25|4662.35|4661.75|403
1635978600000|2021-11-03 22:30:00|4662.6|4662|4662.85|4662.25|4663.35|4662.75|4662.35|4661.75|259
1635978900000|2021-11-03 22:35:00|4662.6|4662|4662.1|4661.5|4662.85|4662.25|4662.1|4661.5|231
1635979200000|2021-11-03 22:40:00|4662.35|4661.75|4663.1|4662.5|4663.1|4662.5|4662.22|4661.62|174
1635979500000|2021-11-03 22:45:00|4663.35|4662.75|4664.1|4663.5|4664.1|4663.5|4663.1|4662.5|355
1635979800000|2021-11-03 22:50:00|4663.85|4663.25|4663.85|4663.25|4664.1|4663.5|4663.35|4662.75|239
1635980100000|2021-11-03 22:55:00|4663.6|4663|4663.6|4663|4664.1|4663.5|4663.6|4663|302
1635980400000|2021-11-03 23:00:00|4663.85|4663.25|4664.6|4664|4665.6|4665|4663.6|4663|1005
1635980700000|2021-11-03 23:05:00|4664.35|4663.75|4667.85|4667.25|4668.35|4667.75|4664.35|4663.75|1216
1635981000000|2021-11-03 23:10:00|4667.6|4667|4665.35|4664.75|4667.85|4667.25|4664.85|4664.25|1433
1635981300000|2021-11-03 23:15:00|4665.1|4664.5|4665.6|4665|4665.85|4665.25|4664.85|4664.25|247
1635981600000|2021-11-03 23:20:00|4665.85|4665.25|4665.35|4664.75|4666.1|4665.5|4664.85|4664.25|466
1635981900000|2021-11-03 23:25:00|4665.1|4664.5|4665.6|4665|4666.1|4665.5|4665.1|4664.5|279
1635982200000|2021-11-03 23:30:00|4665.72|4665.12|4665.35|4664.75|4665.85|4665.25|4664.35|4663.75|376
1635982500000|2021-11-03 23:35:00|4665.47|4664.87|4665.6|4665|4665.6|4665|4664.85|4664.25|185
1635982800000|2021-11-03 23:40:00|4665.1|4664.5|4665.35|4664.75|4665.85|4665.25|4665.1|4664.5|316
1635983100000|2021-11-03 23:45:00|4665.47|4664.87|4666.6|4666|4666.85|4666.25|4665.47|4664.87|577
1635983400000|2021-11-03 23:50:00|4666.85|4666.25|4666.6|4666|4667.1|4666.5|4666.1|4665.5|791
1635983700000|2021-11-03 23:55:00|4666.35|4665.75|4667.35|4666.75|4667.6|4667|4666.1|4665.5|629
1635984000000|2021-11-04 00:00:00|4667.1|4666.5|4664.85|4664.25|4667.1|4666.5|4664.6|4664|1050
1635984300000|2021-11-04 00:05:00|4665.1|4664.5|4664.85|4664.25|4665.35|4664.75|4664.35|4663.75|961
1635984600000|2021-11-04 00:10:00|4665.1|4664.5|4664.1|4663.5|4665.35|4664.75|4664.1|4663.5|518
1635984900000|2021-11-04 00:15:00|4663.85|4663.25|4663.85|4663.25|4664.85|4664.25|4663.6|4663|636
1635985200000|2021-11-04 00:20:00|4664.1|4663.5|4664.6|4664|4664.85|4664.25|4664.1|4663.5|586
1635985500000|2021-11-04 00:25:00|4664.47|4663.87|4663.85|4663.25|4664.85|4664.25|4663.6|4663|435
1635985800000|2021-11-04 00:30:00|4664.1|4663.5|4663.85|4663.25|4664.35|4663.75|4663.72|4663.12|375
1635986100000|2021-11-04 00:35:00|4663.6|4663|4662.6|4662|4663.6|4663|4662.35|4661.75|812
1635986400000|2021-11-04 00:40:00|4662.35|4661.75|4662.1|4661.5|4662.6|4662|4661.85|4661.25|621
1635986700000|2021-11-04 00:45:00|4661.85|4661.25|4662.6|4662|4662.6|4662|4661.6|4661|915
1635987000000|2021-11-04 00:50:00|4662.47|4661.87|4662.85|4662.25|4663.1|4662.5|4662.35|4661.75|673
1635987300000|2021-11-04 00:55:00|4663.1|4662.5|4662.6|4662|4663.1|4662.5|4662.35|4661.75|303
1635987600000|2021-11-04 01:00:00|4662.35|4661.75|4660.85|4660.25|4662.35|4661.75|4660.85|4660.25|1177
1635987900000|2021-11-04 01:05:00|4661.1|4660.5|4661.22|4660.62|4661.35|4660.75|4660.85|4660.25|419
1635988200000|2021-11-04 01:10:00|4661.1|4660.5|4660.85|4660.25|4661.35|4660.75|4660.6|4660|406
1635988500000|2021-11-04 01:15:00|4661.1|4660.5|4660.85|4660.25|4661.35|4660.75|4660.6|4660|480
1635988800000|2021-11-04 01:20:00|4660.72|4660.12|4661.6|4661|4661.6|4661|4660.35|4659.75|720
1635989100000|2021-11-04 01:25:00|4661.85|4661.25|4662.1|4661.5|4662.35|4661.75|4661.6|4661|432
1635989400000|2021-11-04 01:30:00|4662.35|4661.75|4661.22|4660.62|4662.35|4661.75|4660.6|4660|603
1635989700000|2021-11-04 01:35:00|4661.35|4660.75|4660.35|4659.75|4661.6|4661|4659.85|4659.25|524
1635990000000|2021-11-04 01:40:00|4660.6|4660|4660.85|4660.25|4660.85|4660.25|4660.35|4659.75|442
1635990300000|2021-11-04 01:45:00|4660.6|4660|4660.35|4659.75|4661.35|4660.75|4659.85|4659.25|1003
1635990600000|2021-11-04 01:50:00|4660.6|4660|4659.35|4658.75|4660.6|4660|4659.35|4658.75|1473
1635990900000|2021-11-04 01:55:00|4659.6|4659|4659.6|4659|4659.85|4659.25|4658.85|4658.25|589
1635991200000|2021-11-04 02:00:00|4659.35|4658.75|4660.1|4659.5|4660.35|4659.75|4659.35|4658.75|717
1635991500000|2021-11-04 02:05:00|4659.85|4659.25|4660.6|4660|4660.85|4660.25|4659.85|4659.25|460
1635991800000|2021-11-04 02:10:00|4660.85|4660.25|4661.1|4660.5|4661.1|4660.5|4660.6|4660|515
1635992100000|2021-11-04 02:15:00|4661.35|4660.75|4661.35|4660.75|4661.6|4661|4660.85|4660.25|488
1635992400000|2021-11-04 02:20:00|4661.47|4660.87|4661.85|4661.25|4661.85|4661.25|4661.1|4660.5|224
1635992700000|2021-11-04 02:25:00|4661.6|4661|4661.6|4661|4661.85|4661.25|4661.35|4660.75|143
1635993000000|2021-11-04 02:30:00|4661.47|4660.87|4661.85|4661.25|4661.85|4661.25|4661.35|4660.75|214
1635993300000|2021-11-04 02:35:00|4661.6|4661|4661.85|4661.25|4662.1|4661.5|4661.6|4661|280
1635993600000|2021-11-04 02:40:00|4661.97|4661.37|4662.1|4661.5|4662.35|4661.75|4661.85|4661.25|307
1635993900000|2021-11-04 02:45:00|4662.22|4661.62|4662.1|4661.5|4662.35|4661.75|4662.1|4661.5|263
1635994200000|2021-11-04 02:50:00|4661.97|4661.37|4662.35|4661.75|4662.35|4661.75|4661.85|4661.25|97
1635994500000|2021-11-04 02:55:00|4662.1|4661.5|4662.1|4661.5|4662.35|4661.75|4661.85|4661.25|110
1635994800000|2021-11-04 03:00:00|4661.85|4661.25|4661.6|4661|4662.1|4661.5|4661.35|4660.75|244
1635995100000|2021-11-04 03:05:00|4661.85|4661.25|4661.85|4661.25|4661.85|4661.25|4661.6|4661|204
1635995400000|2021-11-04 03:10:00|4661.6|4661|4661.85|4661.25|4662.1|4661.5|4661.6|4661|241
1635995700000|2021-11-04 03:15:00|4661.6|4661|4662.1|4661.5|4662.1|4661.5|4661.6|4661|88
1635996000000|2021-11-04 03:20:00|4661.85|4661.25|4662.1|4661.5|4662.35|4661.75|4661.85|4661.25|148
1635996300000|2021-11-04 03:25:00|4661.85|4661.25|4661.6|4661|4662.1|4661.5|4661.47|4660.87|112
1635996600000|2021-11-04 03:30:00|4661.35|4660.75|4660.35|4659.75|4661.6|4661|4660.1|4659.5|611
1635996900000|2021-11-04 03:35:00|4660.6|4660|4660.85|4660.25|4661.22|4660.62|4660.35|4659.75|309
1635997200000|2021-11-04 03:40:00|4660.6|4660|4660.85|4660.25|4660.85|4660.25|4660.6|4660|245
1635997500000|2021-11-04 03:45:00|4660.6|4660|4660.1|4659.5|4660.6|4660|4660.1|4659.5|251
1635997800000|2021-11-04 03:50:00|4659.6|4659|4659.6|4659|4659.85|4659.25|4659.6|4659|310
1635998100000|2021-11-04 03:55:00|4659.85|4659.25|4659.85|4659.25|4659.85|4659.25|4659.6|4659|167
1635998400000|2021-11-04 04:00:00|4660.1|4659.5|4660.35|4659.75|4660.6|4660|4660.1|4659.5|330
1635998700000|2021-11-04 04:05:00|4660.6|4660|4660.6|4660|4660.85|4660.25|4660.35|4659.75|217
1635999000000|2021-11-04 04:10:00|4660.85|4660.25|4661.35|4660.75|4661.6|4661|4660.6|4660|300
1635999300000|2021-11-04 04:15:00|4661.6|4661|4661.35|4660.75|4661.6|4661|4661.35|4660.75|94
1635999600000|2021-11-04 04:20:00|4661.47|4660.87|4661.1|4660.5|4661.6|4661|4661.1|4660.5|278
1635999900000|2021-11-04 04:25:00|4661.35|4660.75|4661.6|4661|4661.6|4661|4661.35|4660.75|79
1636000200000|2021-11-04 04:30:00|4662.1|4661.5|4661.85|4661.25|4662.35|4661.75|4661.85|4661.25|365
1636000500000|2021-11-04 04:35:00|4661.6|4661|4661.6|4661|4661.85|4661.25|4661.35|4660.75|178
1636000800000|2021-11-04 04:40:00|4661.47|4660.87|4661.6|4661|4661.6|4661|4661.1|4660.5|132
1636001100000|2021-11-04 04:45:00|4661.35|4660.75|4660.85|4660.25|4661.35|4660.75|4660.85|4660.25|217
1636001400000|2021-11-04 04:50:00|4660.6|4660|4660.85|4660.25|4660.85|4660.25|4660.6|4660|187
1636001700000|2021-11-04 04:55:00|4661.1|4660.5|4661.1|4660.5|4661.1|4660.5|4660.85|4660.25|201
1636002000000|2021-11-04 05:00:00|4660.85|4660.25|4661.6|4661|4661.85|4661.25|4660.85|4660.25|458
1636002300000|2021-11-04 05:05:00|4661.85|4661.25|4660.85|4660.25|4661.85|4661.25|4660.85|4660.25|548
1636002600000|2021-11-04 05:10:00|4660.6|4660|4660.1|4659.5|4660.85|4660.25|4659.97|4659.37|609
1636002900000|2021-11-04 05:15:00|4660.35|4659.75|4660.6|4660|4660.6|4660|4660.1|4659.5|235
1636003200000|2021-11-04 05:20:00|4660.85|4660.25|4660.97|4660.37|4661.1|4660.5|4660.6|4660|232
1636003500000|2021-11-04 05:25:00|4661.1|4660.5|4660.6|4660|4661.35|4660.75|4660.6|4660|204
1636003800000|2021-11-04 05:30:00|4660.85|4660.25|4660.6|4660|4661.1|4660.5|4660.35|4659.75|266
1636004100000|2021-11-04 05:35:00|4660.47|4659.87|4660.1|4659.5|4660.6|4660|4659.85|4659.25|427
1636004400000|2021-11-04 05:40:00|4660.35|4659.75|4661.1|4660.5|4661.6|4661|4660.35|4659.75|518
1636004700000|2021-11-04 05:45:00|4661.35|4660.75|4660.85|4660.25|4661.35|4660.75|4660.85|4660.25|305
1636005000000|2021-11-04 05:50:00|4660.97|4660.37|4659.6|4659|4661.1|4660.5|4659.6|4659|1027
1636005300000|2021-11-04 05:55:00|4659.85|4659.25|4659.47|4658.87|4660.1|4659.5|4659.35|4658.75|511
1636005600000|2021-11-04 06:00:00|4659.6|4659|4659.85|4659.25|4659.85|4659.25|4659.1|4658.5|1020
1636005900000|2021-11-04 06:05:00|4660.1|4659.5|4660.35|4659.75|4661.35|4660.75|4660.1|4659.5|829
1636006200000|2021-11-04 06:10:00|4660.1|4659.5|4659.6|4659|4660.35|4659.75|4658.85|4658.25|839
1636006500000|2021-11-04 06:15:00|4659.85|4659.25|4660.6|4660|4660.85|4660.25|4659.35|4658.75|522
1636006800000|2021-11-04 06:20:00|4660.1|4659.5|4660.35|4659.75|4660.35|4659.75|4659.6|4659|306
1636007100000|2021-11-04 06:25:00|4660.6|4660|4662.85|4662.25|4663.1|4662.5|4660.6|4660|755
1636007400000|2021-11-04 06:30:00|4662.72|4662.12|4662.35|4661.75|4662.85|4662.25|4662.1|4661.5|184
1636007700000|2021-11-04 06:35:00|4662.1|4661.5|4662.35|4661.75|4662.35|4661.75|4661.85|4661.25|172
1636008000000|2021-11-04 06:40:00|4662.22|4661.62|4661.85|4661.25|4662.35|4661.75|4661.35|4660.75|270
1636008300000|2021-11-04 06:45:00|4661.6|4661|4662.1|4661.5|4662.35|4661.75|4661.6|4661|311
1636008600000|2021-11-04 06:50:00|4661.85|4661.25|4662.6|4662|4662.85|4662.25|4661.85|4661.25|344
1636008900000|2021-11-04 06:55:00|4662.35|4661.75|4662.1|4661.5|4662.6|4662|4661.85|4661.25|209
1636009200000|2021-11-04 07:00:00|4661.85|4661.25|4662.35|4661.75|4662.6|4662|4661.6|4661|573
1636009500000|2021-11-04 07:05:00|4662.6|4662|4662.6|4662|4662.85|4662.25|4662.22|4661.62|403
1636009800000|2021-11-04 07:10:00|4662.35|4661.75|4663.47|4662.87|4663.6|4663|4662.35|4661.75|534
1636010100000|2021-11-04 07:15:00|4663.35|4662.75|4663.35|4662.75|4663.6|4663|4663.35|4662.75|359
1636010400000|2021-11-04 07:20:00|4663.6|4663|4662.85|4662.25|4663.85|4663.25|4662.85|4662.25|524
1636010700000|2021-11-04 07:25:00|4663.1|4662.5|4663.6|4663|4663.6|4663|4663.1|4662.5|455
1636011000000|2021-11-04 07:30:00|4663.85|4663.25|4662.85|4662.25|4663.85|4663.25|4662.6|4662|612
1636011300000|2021-11-04 07:35:00|4662.6|4662|4663.1|4662.5|4663.1|4662.5|4662.6|4662|243
1636011600000|2021-11-04 07:40:00|4663.22|4662.62|4663.6|4663|4664.35|4663.75|4663.1|4662.5|675
1636011900000|2021-11-04 07:45:00|4663.85|4663.25|4663.85|4663.25|4664.1|4663.5|4663.35|4662.75|435
1636012200000|2021-11-04 07:50:00|4664.1|4663.5|4664.35|4663.75|4664.6|4664|4663.85|4663.25|568
1636012500000|2021-11-04 07:55:00|4664.1|4663.5|4663.22|4662.62|4664.35|4663.75|4663.1|4662.5|580
1636012800000|2021-11-04 08:00:00|4663.1|4662.5|4665.35|4664.75|4665.35|4664.75|4662.85|4662.25|3008
1636013100000|2021-11-04 08:05:00|4665.1|4664.5|4665.85|4665.25|4666.85|4666.25|4665.1|4664.5|2438
1636013400000|2021-11-04 08:10:00|4666.1|4665.5|4667.35|4666.75|4667.35|4666.75|4665.1|4664.5|2305
1636013700000|2021-11-04 08:15:00|4667.1|4666.5|4668.6|4668|4668.85|4668.25|4666.1|4665.5|2511
1636014000000|2021-11-04 08:20:00|4668.85|4668.25|4669.1|4668.5|4670.35|4669.75|4667.35|4666.75|3122
1636014300000|2021-11-04 08:25:00|4669.35|4668.75|4666.1|4665.5|4669.6|4669|4666.1|4665.5|2441
1636014600000|2021-11-04 08:30:00|4666.35|4665.75|4666.35|4665.75|4667.6|4667|4666.1|4665.5|2024
1636014900000|2021-11-04 08:35:00|4666.1|4665.5|4666.1|4665.5|4666.35|4665.75|4665.1|4664.5|1834
1636015200000|2021-11-04 08:40:00|4666.35|4665.75|4664.6|4664|4666.35|4665.75|4664.6|4664|921
1636015500000|2021-11-04 08:45:00|4664.35|4663.75|4664.35|4663.75|4664.6|4664|4663.6|4663|1244
1636015800000|2021-11-04 08:50:00|4664.22|4663.62|4664.1|4663.5|4664.85|4664.25|4663.85|4663.25|736
1636016100000|2021-11-04 08:55:00|4664.22|4663.62|4664.1|4663.5|4664.35|4663.75|4663.6|4663|1283
1636016400000|2021-11-04 09:00:00|4664.22|4663.62|4664.1|4663.5|4664.85|4664.25|4663.6|4663|1266
1636016700000|2021-11-04 09:05:00|4664.35|4663.75|4664.35|4663.75|4664.85|4664.25|4664.1|4663.5|621
1636017000000|2021-11-04 09:10:00|4664.47|4663.87|4665.35|4664.75|4665.35|4664.75|4664.1|4663.5|633
1636017300000|2021-11-04 09:15:00|4665.1|4664.5|4665.1|4664.5|4665.35|4664.75|4664.85|4664.25|1024
1636017600000|2021-11-04 09:20:00|4664.85|4664.25|4665.85|4665.25|4665.85|4665.25|4664.35|4663.75|761
1636017900000|2021-11-04 09:25:00|4666.1|4665.5|4665.6|4665|4666.1|4665.5|4665.35|4664.75|595
1636018200000|2021-11-04 09:30:00|4665.35|4664.75|4664.6|4664|4665.35|4664.75|4664.47|4663.87|777
1636018500000|2021-11-04 09:35:00|4664.35|4663.75|4663.85|4663.25|4664.6|4664|4663.72|4663.12|606
1636018800000|2021-11-04 09:40:00|4663.72|4663.12|4663.47|4662.87|4663.72|4663.12|4663.1|4662.5|732
1636019100000|2021-11-04 09:45:00|4663.35|4662.75|4663.35|4662.75|4663.85|4663.25|4663.1|4662.5|579
1636019400000|2021-11-04 09:50:00|4663.6|4663|4664.1|4663.5|4664.35|4663.75|4663.35|4662.75|586
1636019700000|2021-11-04 09:55:00|4664.22|4663.62|4664.47|4663.87|4665.1|4664.5|4664.1|4663.5|444
1636020000000|2021-11-04 10:00:00|4664.35|4663.75|4664.35|4663.75|4664.35|4663.75|4663.35|4662.75|1223
1636020300000|2021-11-04 10:05:00|4664.6|4664|4663.85|4663.25|4664.85|4664.25|4663.1|4662.5|477
1636020600000|2021-11-04 10:10:00|4663.6|4663|4663.85|4663.25|4663.85|4663.25|4663.47|4662.87|595
1636020900000|2021-11-04 10:15:00|4664.1|4663.5|4663.85|4663.25|4664.6|4664|4663.85|4663.25|489
1636021200000|2021-11-04 10:20:00|4663.6|4663|4664.1|4663.5|4664.22|4663.62|4663.1|4662.5|860
1636021500000|2021-11-04 10:25:00|4664.22|4663.62|4664.6|4664|4664.6|4664|4663.97|4663.37|521
1636021800000|2021-11-04 10:30:00|4664.85|4664.25|4664.85|4664.25|4665.1|4664.5|4664.6|4664|424
1636022100000|2021-11-04 10:35:00|4664.6|4664|4665.6|4665|4665.6|4665|4664.47|4663.87|798
1636022400000|2021-11-04 10:40:00|4665.35|4664.75|4666.1|4665.5|4666.35|4665.75|4665.35|4664.75|1019
1636022700000|2021-11-04 10:45:00|4665.85|4665.25|4665.85|4665.25|4665.85|4665.25|4665.6|4665|529
1636023000000|2021-11-04 10:50:00|4666.1|4665.5|4667.6|4667|4667.85|4667.25|4665.85|4665.25|1335
1636023300000|2021-11-04 10:55:00|4667.35|4666.75|4667.1|4666.5|4667.35|4666.75|4666.85|4666.25|964
1636023600000|2021-11-04 11:00:00|4667.35|4666.75|4667.1|4666.5|4667.6|4667|4666.85|4666.25|1232
1636023900000|2021-11-04 11:05:00|4667.35|4666.75|4667.6|4667|4667.6|4667|4666.85|4666.25|1135
1636024200000|2021-11-04 11:10:00|4667.35|4666.75|4667.1|4666.5|4667.6|4667|4667.1|4666.5|952
1636024500000|2021-11-04 11:15:00|4667.35|4666.75|4666.85|4666.25|4667.35|4666.75|4666.6|4666|1036
1636024800000|2021-11-04 11:20:00|4666.72|4666.12|4667.35|4666.75|4667.35|4666.75|4666.6|4666|908
1636025100000|2021-11-04 11:25:00|4667.1|4666.5|4667.35|4666.75|4667.35|4666.75|4666.85|4666.25|1323
1636025400000|2021-11-04 11:30:00|4667.1|4666.5|4668.1|4667.5|4668.1|4667.5|4667.1|4666.5|1240
1636025700000|2021-11-04 11:35:00|4667.85|4667.25|4666.35|4665.75|4668.1|4667.5|4665.35|4664.75|2025
1636026000000|2021-11-04 11:40:00|4666.6|4666|4665.6|4665|4666.85|4666.25|4665.35|4664.75|1237
1636026300000|2021-11-04 11:45:00|4665.85|4665.25|4665.85|4665.25|4665.85|4665.25|4665.1|4664.5|1060
1636026600000|2021-11-04 11:50:00|4665.6|4665|4665.6|4665|4666.1|4665.5|4665.6|4665|721
1636026900000|2021-11-04 11:55:00|4665.72|4665.12|4665.35|4664.75|4666.35|4665.75|4664.85|4664.25|1627
1636027200000|2021-11-04 12:00:00|4665.6|4665|4667.85|4667.25|4668.6|4668|4665.6|4665|6311
1636027500000|2021-11-04 12:05:00|4667.6|4667|4668.85|4668.25|4668.85|4668.25|4667.35|4666.75|3249
1636027800000|2021-11-04 12:10:00|4669.1|4668.5|4668.6|4668|4670.35|4669.75|4668.35|4667.75|3447
1636028100000|2021-11-04 12:15:00|4668.85|4668.25|4669.1|4668.5|4669.35|4668.75|4668.1|4667.5|1924
1636028400000|2021-11-04 12:20:00|4668.85|4668.25|4667.85|4667.25|4669.1|4668.5|4667.6|4667|1970
1636028700000|2021-11-04 12:25:00|4668.1|4667.5|4667.22|4666.62|4668.35|4667.75|4666.85|4666.25|1333
1636029000000|2021-11-04 12:30:00|4667.35|4666.75|4666.6|4666|4667.35|4666.75|4665.85|4665.25|1851
1636029300000|2021-11-04 12:35:00|4666.35|4665.75|4666.6|4666|4667.1|4666.5|4666.1|4665.5|2073
1636029600000|2021-11-04 12:40:00|4666.85|4666.25|4664.6|4664|4666.85|4666.25|4664.1|4663.5|2980
1636029900000|2021-11-04 12:45:00|4664.85|4664.25|4665.85|4665.25|4666.1|4665.5|4664.35|4663.75|2148
1636030200000|2021-11-04 12:50:00|4666.1|4665.5|4665.6|4665|4666.6|4666|4665.6|4665|1914
1636030500000|2021-11-04 12:55:00|4665.85|4665.25|4666.35|4665.75|4666.6|4666|4665.6|4665|1360
1636030800000|2021-11-04 13:00:00|4666.6|4666|4667.1|4666.5|4667.1|4666.5|4666.35|4665.75|2270
1636031100000|2021-11-04 13:05:00|4667.35|4666.75|4668.35|4667.75|4668.35|4667.75|4666.85|4666.25|3189
1636031400000|2021-11-04 13:10:00|4668.6|4668|4668.35|4667.75|4669.1|4668.5|4667.85|4667.25|2881
1636031700000|2021-11-04 13:15:00|4668.1|4667.5|4667.35|4666.75|4668.6|4668|4667.1|4666.5|2273
1636032000000|2021-11-04 13:20:00|4667.1|4666.5|4666.85|4666.25|4668.1|4667.5|4666.6|4666|2453
1636032300000|2021-11-04 13:25:00|4666.6|4666|4666.1|4665.5|4667.1|4666.5|4665.35|4664.75|4341
1636032600000|2021-11-04 13:30:00|4666|4665.6|4663.5|4663.1|4667|4666.6|4663|4662.6|33917
1636032900000|2021-11-04 13:35:00|4663|4662.6|4665.5|4665.1|4666.5|4666.1|4662.75|4662.35|21445
1636033200000|2021-11-04 13:40:00|4665.25|4664.85|4669.25|4668.85|4670|4669.6|4664.75|4664.35|17699
1636033500000|2021-11-04 13:45:00|4669|4668.6|4670.75|4670.35|4671.25|4670.85|4668.75|4668.35|20905
1636033800000|2021-11-04 13:50:00|4670.5|4670.1|4675.5|4675.1|4675.75|4675.35|4670|4669.6|21808
1636034100000|2021-11-04 13:55:00|4675.25|4674.85|4676|4675.6|4677.75|4677.35|4675|4674.6|23237
1636034400000|2021-11-04 14:00:00|4676.25|4675.85|4677|4676.6|4678.25|4677.85|4674.75|4674.35|19042
1636034700000|2021-11-04 14:05:00|4677.25|4676.85|4676|4675.6|4678|4677.6|4675.75|4675.35|11265
1636035000000|2021-11-04 14:10:00|4676.25|4675.85|4680.75|4680.35|4680.75|4680.35|4676.25|4675.85|15139
1636035300000|2021-11-04 14:15:00|4681|4680.6|4680|4679.6|4682.5|4682.1|4680|4679.6|14390
1636035600000|2021-11-04 14:20:00|4680.25|4679.85|4679.5|4679.1|4681|4680.6|4679|4678.6|12619
1636035900000|2021-11-04 14:25:00|4679.25|4678.85|4679.25|4678.85|4680|4679.6|4678|4677.6|9069
1636036200000|2021-11-04 14:30:00|4679.5|4679.1|4681.25|4680.85|4682|4681.6|4679.25|4678.85|13068
1636036500000|2021-11-04 14:35:00|4681|4680.6|4681.25|4680.85|4681.75|4681.35|4680.25|4679.85|10865
1636036800000|2021-11-04 14:40:00|4681|4680.6|4680.25|4679.85|4682|4681.6|4680|4679.6|8542
1636037100000|2021-11-04 14:45:00|4680.5|4680.1|4682.37|4681.97|4682.5|4682.1|4680|4679.6|9763
1636037400000|2021-11-04 14:50:00|4682.25|4681.85|4678.5|4678.1|4682.25|4681.85|4678.25|4677.85|9596
1636037700000|2021-11-04 14:55:00|4678.75|4678.35|4677.5|4677.1|4679|4678.6|4677|4676.6|9038
1636038000000|2021-11-04 15:00:00|4677.25|4676.85|4674.5|4674.1|4677.25|4676.85|4673.75|4673.35|17007
1636038300000|2021-11-04 15:05:00|4674.25|4673.85|4674|4673.6|4675.5|4675.1|4673.5|4673.1|11180
1636038600000|2021-11-04 15:10:00|4674.25|4673.85|4673.5|4673.1|4677|4676.6|4673.5|4673.1|15239
1636038900000|2021-11-04 15:15:00|4673.75|4673.35|4673|4672.6|4674|4673.6|4671|4670.6|14398
1636039200000|2021-11-04 15:20:00|4672.75|4672.35|4665.25|4664.85|4673|4672.6|4665.25|4664.85|17471
1636039500000|2021-11-04 15:25:00|4665.5|4665.1|4665.75|4665.35|4667.25|4666.85|4665.25|4664.85|17241
1636039800000|2021-11-04 15:30:00|4666|4665.6|4667.75|4667.35|4669.75|4669.35|4664.5|4664.1|17910
1636040100000|2021-11-04 15:35:00|4668|4667.6|4669|4668.6|4669.5|4669.1|4666.5|4666.1|10413
1636040400000|2021-11-04 15:40:00|4668.75|4668.35|4670|4669.6|4670|4669.6|4667.25|4666.85|9656
1636040700000|2021-11-04 15:45:00|4669.75|4669.35|4667|4666.6|4670.75|4670.35|4667|4666.6|11028
1636041000000|2021-11-04 15:50:00|4666.75|4666.35|4669.75|4669.35|4669.75|4669.35|4665.5|4665.1|10041
1636041300000|2021-11-04 15:55:00|4669.5|4669.1|4674.75|4674.35|4675|4674.6|4669.5|4669.1|14931
1636041600000|2021-11-04 16:00:00|4675|4674.6|4675.25|4674.85|4676|4675.6|4674|4673.6|11937
1636041900000|2021-11-04 16:05:00|4675.5|4675.1|4676.25|4675.85|4676.25|4675.85|4675|4674.6|7402
1636042200000|2021-11-04 16:10:00|4676|4675.6|4677.25|4676.85|4677.5|4677.1|4675.5|4675.1|8482
1636042500000|2021-11-04 16:15:00|4677|4676.6|4675.75|4675.35|4677.5|4677.1|4674.25|4673.85|8378
1636042800000|2021-11-04 16:20:00|4675.5|4675.1|4671.5|4671.1|4675.75|4675.35|4671.5|4671.1|9416
1636043100000|2021-11-04 16:25:00|4671.25|4670.85|4672.25|4671.85|4672.75|4672.35|4670.25|4669.85|9495
1636043400000|2021-11-04 16:30:00|4672|4671.6|4670.5|4670.1|4672|4671.6|4669.5|4669.1|8735
1636043700000|2021-11-04 16:35:00|4670.75|4670.35|4672|4671.6|4673.25|4672.85|4670.75|4670.35|7992
1636044000000|2021-11-04 16:40:00|4671.75|4671.35|4672.25|4671.85|4672.5|4672.1|4671|4670.6|5665
1636044300000|2021-11-04 16:45:00|4672.5|4672.1|4672.18|4671.78|4673.18|4672.78|4670.43|4670.03|5628
1636044600000|2021-11-04 16:50:00|4672.43|4672.03|4672.18|4671.78|4673.18|4672.78|4670.93|4670.53|5404
1636044900000|2021-11-04 16:55:00|4671.93|4671.53|4672.18|4671.78|4672.93|4672.53|4671.18|4670.78|4681
1636045200000|2021-11-04 17:00:00|4671.93|4671.53|4668.68|4668.28|4672.18|4671.78|4667.93|4667.53|12694
1636045500000|2021-11-04 17:05:00|4668.43|4668.03|4670.93|4670.53|4670.93|4670.53|4667.93|4667.53|6226
1636045800000|2021-11-04 17:10:00|4671.18|4670.78|4672.68|4672.28|4673.18|4672.78|4670.68|4670.28|6793
1636046100000|2021-11-04 17:15:00|4672.43|4672.03|4672.68|4672.28|4672.68|4672.28|4671.18|4670.78|6515
1636046400000|2021-11-04 17:20:00|4672.93|4672.53|4672.68|4672.28|4673.68|4673.28|4670.68|4670.28|7275
1636046700000|2021-11-04 17:25:00|4672.43|4672.03|4673.68|4673.28|4673.68|4673.28|4671.68|4671.28|6091
1636047000000|2021-11-04 17:30:00|4673.43|4673.03|4671.68|4671.28|4674.68|4674.28|4671.43|4671.03|7286
1636047300000|2021-11-04 17:35:00|4671.93|4671.53|4673.18|4672.78|4673.43|4673.03|4670.43|4670.03|7764
1636047600000|2021-11-04 17:40:00|4673.1|4672.7|4675.35|4674.95|4675.35|4674.95|4672.85|4672.45|7338
1636047900000|2021-11-04 17:45:00|4675.1|4674.7|4674.35|4673.95|4676.35|4675.95|4674.1|4673.7|7570
1636048200000|2021-11-04 17:50:00|4674.6|4674.2|4674.85|4674.45|4675.1|4674.7|4673.6|4673.2|5581
1636048500000|2021-11-04 17:55:00|4674.6|4674.2|4675.85|4675.45|4676.6|4676.2|4674.6|4674.2|7367
1636048800000|2021-11-04 18:00:00|4676.1|4675.7|4668.85|4668.45|4676.35|4675.95|4668.85|4668.45|11112
1636049100000|2021-11-04 18:05:00|4668.6|4668.2|4673.1|4672.7|4673.6|4673.2|4668.6|4668.2|13870
1636049400000|2021-11-04 18:10:00|4673.35|4672.95|4673.85|4673.45|4673.85|4673.45|4672.47|4672.07|6375
1636049700000|2021-11-04 18:15:00|4673.6|4673.2|4672.6|4672.2|4674.1|4673.7|4670.35|4669.95|6595
1636050000000|2021-11-04 18:20:00|4672.85|4672.45|4674.35|4673.95|4674.47|4674.07|4672.1|4671.7|6255
1636050300000|2021-11-04 18:25:00|4674.1|4673.7|4673.35|4672.95|4674.85|4674.45|4672.6|4672.2|5867
1636050600000|2021-11-04 18:30:00|4673.6|4673.2|4672.85|4672.45|4673.85|4673.45|4671.35|4670.95|6536
1636050900000|2021-11-04 18:35:00|4673.1|4672.7|4672.85|4672.45|4674.1|4673.7|4672.35|4671.95|7039
1636051200000|2021-11-04 18:40:00|4673.1|4672.7|4674.1|4673.7|4674.35|4673.95|4673.1|4672.7|4834
1636051500000|2021-11-04 18:45:00|4674.35|4673.95|4674.1|4673.7|4674.85|4674.45|4673.6|4673.2|5566
1636051800000|2021-11-04 18:50:00|4674.35|4673.95|4673.1|4672.7|4675.35|4674.95|4672.85|4672.45|8512
1636052100000|2021-11-04 18:55:00|4672.85|4672.45|4670.6|4670.2|4674.1|4673.7|4670.35|4669.95|7651
1636052400000|2021-11-04 19:00:00|4670.35|4669.95|4669.85|4669.45|4672.35|4671.95|4668.6|4668.2|10738
1636052700000|2021-11-04 19:05:00|4670.1|4669.7|4669.6|4669.2|4670.85|4670.45|4668.1|4667.7|10941
1636053000000|2021-11-04 19:10:00|4669.85|4669.45|4671.85|4671.45|4672.35|4671.95|4669.85|4669.45|8737
1636053300000|2021-11-04 19:15:00|4672.1|4671.7|4672.1|4671.7|4672.85|4672.45|4670.35|4669.95|7752
1636053600000|2021-11-04 19:20:00|4671.85|4671.45|4673.1|4672.7|4674.35|4673.95|4671.85|4671.45|12556
1636053900000|2021-11-04 19:25:00|4672.97|4672.57|4672.6|4672.2|4674.35|4673.95|4671.85|4671.45|6829
1636054200000|2021-11-04 19:30:00|4672.85|4672.45|4674.6|4674.2|4674.85|4674.45|4672.6|4672.2|7472
1636054500000|2021-11-04 19:35:00|4674.35|4673.95|4672.1|4671.7|4674.85|4674.45|4672.1|4671.7|7819
1636054800000|2021-11-04 19:40:00|4672.35|4671.95|4670.85|4670.45|4672.6|4672.2|4668.6|4668.2|12234
1636055100000|2021-11-04 19:45:00|4671.1|4670.7|4675.6|4675.2|4675.85|4675.45|4670.35|4669.95|13484
1636055400000|2021-11-04 19:50:00|4675.85|4675.45|4678.1|4677.7|4678.35|4677.95|4674.85|4674.45|21942
1636055700000|2021-11-04 19:55:00|4677.85|4677.45|4682.1|4681.7|4682.35|4681.95|4675.1|4674.7|74924
1636056000000|2021-11-04 20:00:00|4681.63|4681.23|4678.98|4678.38|4681.73|4681.23|4678.48|4677.88|31852
1636056300000|2021-11-04 20:05:00|4678.73|4678.13|4678.98|4678.38|4679.98|4679.38|4678.48|4677.88|6762
1636056600000|2021-11-04 20:10:00|4679.23|4678.63|4680.48|4679.88|4680.73|4680.13|4678.73|4678.13|5665
1636056900000|2021-11-04 20:15:00|4680.23|4679.63|4680.48|4679.88|4680.73|4680.13|4679.73|4679.13|1694
1636057200000|2021-11-04 20:20:00|4680.23|4679.63|4680.73|4680.13|4680.98|4680.38|4680.23|4679.63|901
1636057500000|2021-11-04 20:25:00|4680.98|4680.38|4680.73|4680.13|4680.98|4680.38|4680.73|4680.13|489
1636057800000|2021-11-04 20:30:00|4680.98|4680.38|4683.23|4682.63|4683.23|4682.63|4680.98|4680.38|3185
1636058100000|2021-11-04 20:35:00|4683.48|4682.88|4680.73|4680.13|4683.98|4683.38|4680.73|4680.13|1980
1636058400000|2021-11-04 20:40:00|4680.98|4680.38|4680.73|4680.13|4680.98|4680.38|4680.48|4679.88|607
1636058700000|2021-11-04 20:45:00|4680.48|4679.88|4679.73|4679.13|4681.23|4680.63|4679.73|4679.13|1126
1636059000000|2021-11-04 20:50:00|4679.98|4679.38|4680.48|4679.88|4680.48|4679.88|4679.48|4678.88|788
1636059300000|2021-11-04 20:55:00|4680.73|4680.13|4680.85|4679.35|4681.23|4680.63|4679.98|4679.35|886
1636059600000|2021-11-04 21:00:00|4680.92|4679.42|4680.7|4679.2|4681.1|4679.6|4680.7|4679.2|0
1636059900000|2021-11-04 21:05:00|4680.67|4679.17|4680.81|4679.31|4680.85|4679.35|4680.52|4679.02|0
1636060200000|2021-11-04 21:10:00|4680.67|4679.17|4681.21|4679.71|4681.25|4679.75|4680.67|4679.17|0
1636060500000|2021-11-04 21:15:00|4681.18|4679.68|4681.21|4679.71|4681.21|4679.71|4681.14|4679.64|0
1636061100000|2021-11-04 21:25:00|4681.25|4679.75|4681.21|4679.71|4681.25|4679.75|4681.21|4679.71|0
1636061400000|2021-11-04 21:30:00|4681.25|4679.75|4681.29|4679.79|4681.29|4679.79|4681.21|4679.71|0
1636061700000|2021-11-04 21:35:00|4681.21|4679.71|4681.47|4679.97|4681.47|4679.97|4681.21|4679.71|0
1636062000000|2021-11-04 21:40:00|4680.26|4678.76|4681.1|4679.6|4681.1|4679.6|4680.26|4678.76|0
1636062300000|2021-11-04 21:45:00|4680.85|4679.35|4681.03|4679.53|4681.1|4679.6|4680.85|4679.35|0
1636062600000|2021-11-04 21:50:00|4680.85|4679.35|4681.07|4679.57|4681.07|4679.57|4680.85|4679.35|0
1636062900000|2021-11-04 21:55:00|4680.85|4679.35|4680.45|4678.95|4681.07|4679.57|4680.45|4678.95|0
1636063200000|2021-11-04 22:00:00|4679.35|4678.75|4678.73|4678.13|4679.98|4679.38|4677.85|4677.25|1365
1636063500000|2021-11-04 22:05:00|4678.6|4678|4678.73|4678.13|4678.98|4678.38|4678.48|4677.88|228
1636063800000|2021-11-04 22:10:00|4678.98|4678.38|4679.73|4679.13|4679.73|4679.13|4678.98|4678.38|439
1636064100000|2021-11-04 22:15:00|4679.6|4679|4680.73|4680.13|4680.73|4680.13|4679.23|4678.63|294
1636064400000|2021-11-04 22:20:00|4680.23|4679.63|4681.98|4681.38|4681.98|4681.38|4680.23|4679.63|655
1636064700000|2021-11-04 22:25:00|4682.23|4681.63|4682.48|4681.88|4683.48|4682.88|4682.23|4681.63|559
1636065000000|2021-11-04 22:30:00|4682.73|4682.13|4682.23|4681.63|4683.23|4682.63|4681.98|4681.38|314
1636065300000|2021-11-04 22:35:00|4682.48|4681.88|4682.23|4681.63|4683.23|4682.63|4682.23|4681.63|268
1636065600000|2021-11-04 22:40:00|4681.98|4681.38|4681.48|4680.88|4681.98|4681.38|4681.23|4680.63|358
1636065900000|2021-11-04 22:45:00|4681.73|4681.13|4682.73|4682.13|4682.73|4682.13|4681.48|4680.88|252
1636066200000|2021-11-04 22:50:00|4682.98|4682.38|4681.98|4681.38|4683.23|4682.63|4681.73|4681.13|537
1636066500000|2021-11-04 22:55:00|4682.23|4681.63|4682.48|4681.88|4682.73|4682.13|4682.23|4681.63|215
1636066800000|2021-11-04 23:00:00|4682.73|4682.13|4682.23|4681.63|4682.73|4682.13|4681.73|4681.13|250
1636067100000|2021-11-04 23:05:00|4682.1|4681.5|4682.98|4682.38|4682.98|4682.38|4681.98|4681.38|177
1636067400000|2021-11-04 23:10:00|4682.73|4682.13|4682.48|4681.88|4682.98|4682.38|4682.48|4681.88|176
1636067700000|2021-11-04 23:15:00|4682.23|4681.63|4681.85|4681.25|4682.23|4681.63|4681.73|4681.13|259
1636068000000|2021-11-04 23:20:00|4681.73|4681.13|4681.48|4680.88|4681.73|4681.13|4680.98|4680.38|329
1636068300000|2021-11-04 23:25:00|4681.73|4681.13|4680.98|4680.38|4681.73|4681.13|4680.73|4680.13|252
1636068600000|2021-11-04 23:30:00|4681.23|4680.63|4682.73|4682.13|4682.98|4682.38|4680.73|4680.13|624
1636068900000|2021-11-04 23:35:00|4682.98|4682.38|4681.98|4681.38|4682.98|4682.38|4681.73|4681.13|266
1636069200000|2021-11-04 23:40:00|4681.73|4681.13|4682.48|4681.88|4682.98|4682.38|4681.73|4681.13|358
1636069500000|2021-11-04 23:45:00|4682.73|4682.13|4682.98|4682.38|4683.23|4682.63|4682.73|4682.13|278
1636069800000|2021-11-04 23:50:00|4683.23|4682.63|4684.73|4684.13|4684.73|4684.13|4683.23|4682.63|1004
1636070100000|2021-11-04 23:55:00|4684.98|4684.38|4684.73|4684.13|4684.98|4684.38|4683.98|4683.38|712
1636070400000|2021-11-05 00:00:00|4684.48|4683.88|4683.48|4682.88|4684.48|4683.88|4683.23|4682.63|1055
1636070700000|2021-11-05 00:05:00|4683.73|4683.13|4682.98|4682.38|4683.98|4683.38|4682.23|4681.63|938
1636071000000|2021-11-05 00:10:00|4682.85|4682.25|4681.98|4681.38|4683.23|4682.63|4681.73|4681.13|685
1636071300000|2021-11-05 00:15:00|4682.23|4681.63|4682.98|4682.38|4683.48|4682.88|4681.98|4681.38|872
1636071600000|2021-11-05 00:20:00|4682.73|4682.13|4682.73|4682.13|4682.98|4682.38|4681.98|4681.38|675
1636071900000|2021-11-05 00:25:00|4682.48|4681.88|4681.23|4680.63|4682.48|4681.88|4680.73|4680.13|917
1636072200000|2021-11-05 00:30:00|4680.98|4680.38|4679.48|4678.88|4681.23|4680.63|4679.48|4678.88|788
1636072500000|2021-11-05 00:35:00|4679.73|4679.13|4679.48|4678.88|4679.73|4679.13|4678.98|4678.38|538
1636072800000|2021-11-05 00:40:00|4679.23|4678.63|4679.73|4679.13|4679.73|4679.13|4678.48|4677.88|716
1636073100000|2021-11-05 00:45:00|4679.48|4678.88|4679.73|4679.13|4679.98|4679.38|4678.98|4678.38|491
1636073400000|2021-11-05 00:50:00|4679.48|4678.88|4679.73|4679.13|4679.73|4679.13|4678.98|4678.38|275
1636073700000|2021-11-05 00:55:00|4679.98|4679.38|4680.23|4679.63|4680.48|4679.88|4679.73|4679.13|328
1636074000000|2021-11-05 01:00:00|4680.48|4679.88|4677.73|4677.13|4680.73|4680.13|4677.48|4676.88|976
1636074300000|2021-11-05 01:05:00|4677.98|4677.38|4679.23|4678.63|4679.48|4678.88|4677.73|4677.13|543
1636074600000|2021-11-05 01:10:00|4679.48|4678.88|4679.98|4679.38|4680.23|4679.63|4678.98|4678.38|361
1636074900000|2021-11-05 01:15:00|4680.23|4679.63|4680.48|4679.88|4681.48|4680.88|4680.23|4679.63|635
1636075200000|2021-11-05 01:20:00|4680.23|4679.63|4681.35|4680.75|4681.48|4680.88|4679.98|4679.38|561
1636075500000|2021-11-05 01:25:00|4681.23|4680.63|4680.23|4679.63|4681.48|4680.88|4679.73|4679.13|368
1636075800000|2021-11-05 01:30:00|4679.98|4679.38|4678.48|4677.88|4680.23|4679.63|4678.48|4677.88|920
1636076100000|2021-11-05 01:35:00|4678.73|4678.13|4677.23|4676.63|4679.48|4678.88|4676.6|4676|1055
1636076400000|2021-11-05 01:40:00|4676.98|4676.38|4677.73|4677.13|4678.35|4677.75|4676.98|4676.38|587
1636076700000|2021-11-05 01:45:00|4677.98|4677.38|4678.73|4678.13|4679.23|4678.63|4677.73|4677.13|681
1636077000000|2021-11-05 01:50:00|4678.98|4678.38|4678.23|4677.63|4679.23|4678.63|4677.98|4677.38|398
1636077300000|2021-11-05 01:55:00|4678.1|4677.5|4677.48|4676.88|4678.23|4677.63|4676.98|4676.38|490
1636077600000|2021-11-05 02:00:00|4677.35|4676.75|4677.98|4677.38|4678.1|4677.5|4676.98|4676.38|418
1636077900000|2021-11-05 02:05:00|4678.23|4677.63|4678.98|4678.38|4679.48|4678.88|4677.98|4677.38|590
1636078200000|2021-11-05 02:10:00|4679.1|4678.5|4678.98|4678.38|4679.48|4678.88|4678.73|4678.13|302
1636078500000|2021-11-05 02:15:00|4679.23|4678.63|4678.73|4678.13|4679.23|4678.63|4678.23|4677.63|334
1636078800000|2021-11-05 02:20:00|4678.98|4678.38|4678.98|4678.38|4678.98|4678.38|4678.23|4677.63|181
1636079100000|2021-11-05 02:25:00|4679.23|4678.63|4680.23|4679.63|4680.23|4679.63|4679.23|4678.63|361
1636079400000|2021-11-05 02:30:00|4679.98|4679.38|4679.23|4678.63|4680.23|4679.63|4679.23|4678.63|339
1636079700000|2021-11-05 02:35:00|4679.48|4678.88|4679.48|4678.88|4679.73|4679.13|4679.23|4678.63|198
1636080000000|2021-11-05 02:40:00|4679.23|4678.63|4679.98|4679.38|4680.23|4679.63|4679.23|4678.63|327
1636080300000|2021-11-05 02:45:00|4679.73|4679.13|4680.48|4679.88|4681.23|4680.63|4679.48|4678.88|610
1636080600000|2021-11-05 02:50:00|4680.6|4680|4680.48|4679.88|4680.73|4680.13|4680.23|4679.63|124
1636080900000|2021-11-05 02:55:00|4680.23|4679.63|4679.98|4679.38|4680.73|4680.13|4679.98|4679.38|195
1636081200000|2021-11-05 03:00:00|4680.48|4679.88|4680.48|4679.88|4681.23|4680.63|4679.98|4679.38|972
1636081500000|2021-11-05 03:05:00|4680.23|4679.63|4680.6|4680|4680.73|4680.13|4679.98|4679.38|196
1636081800000|2021-11-05 03:10:00|4680.73|4680.13|4680.73|4680.13|4680.98|4680.38|4680.23|4679.63|260
1636082100000|2021-11-05 03:15:00|4680.48|4679.88|4680.73|4680.13|4680.98|4680.38|4680.48|4679.88|185
1636082400000|2021-11-05 03:20:00|4680.48|4679.88|4680.48|4679.88|4680.98|4680.38|4680.23|4679.63|244
1636082700000|2021-11-05 03:25:00|4680.73|4680.13|4680.48|4679.88|4680.98|4680.38|4680.48|4679.88|241
1636083000000|2021-11-05 03:30:00|4680.23|4679.63|4680.48|4679.88|4680.73|4680.13|4680.23|4679.63|102
1636083300000|2021-11-05 03:35:00|4680.23|4679.63|4680.48|4679.88|4680.48|4679.88|4680.23|4679.63|122
1636083600000|2021-11-05 03:40:00|4680.23|4679.63|4678.98|4678.38|4680.23|4679.63|4678.48|4677.88|680
1636083900000|2021-11-05 03:45:00|4678.85|4678.25|4679.73|4679.13|4679.98|4679.38|4678.48|4677.88|242
1636084200000|2021-11-05 03:50:00|4679.98|4679.38|4680.23|4679.63|4680.23|4679.63|4679.73|4679.13|122
1636084500000|2021-11-05 03:55:00|4680.48|4679.88|4680.48|4679.88|4680.73|4680.13|4680.48|4679.88|152
1636084800000|2021-11-05 04:00:00|4680.35|4679.75|4680.48|4679.88|4680.48|4679.88|4680.23|4679.63|153
1636085100000|2021-11-05 04:05:00|4680.73|4680.13|4681.23|4680.63|4681.23|4680.63|4680.48|4679.88|153
1636085400000|2021-11-05 04:10:00|4680.98|4680.38|4681.23|4680.63|4681.48|4680.88|4680.98|4680.38|242
1636085700000|2021-11-05 04:15:00|4681.48|4680.88|4681.23|4680.63|4681.48|4680.88|4680.98|4680.38|137
1636086000000|2021-11-05 04:20:00|4680.98|4680.38|4680.98|4680.38|4681.23|4680.63|4680.98|4680.38|71
1636086300000|2021-11-05 04:25:00|4680.85|4680.25|4680.98|4680.38|4680.98|4680.38|4680.73|4680.13|165
1636086600000|2021-11-05 04:30:00|4681.23|4680.63|4681.48|4680.88|4681.73|4681.13|4680.98|4680.38|402
1636086900000|2021-11-05 04:35:00|4681.6|4681|4681.98|4681.38|4682.23|4681.63|4681.23|4680.63|311
1636087200000|2021-11-05 04:40:00|4681.73|4681.13|4681.48|4680.88|4681.73|4681.13|4681.23|4680.63|146
1636087500000|2021-11-05 04:45:00|4681.73|4681.13|4681.48|4680.88|4681.73|4681.13|4681.48|4680.88|139
1636087800000|2021-11-05 04:50:00|4681.73|4681.13|4681.73|4681.13|4681.73|4681.13|4681.48|4680.88|89
1636088100000|2021-11-05 04:55:00|4681.98|4681.38|4681.73|4681.13|4681.98|4681.38|4681.48|4680.88|198
1636088400000|2021-11-05 05:00:00|4681.48|4680.88|4681.48|4680.88|4681.98|4681.38|4681.48|4680.88|254
1636088700000|2021-11-05 05:05:00|4681.23|4680.63|4681.23|4680.63|4681.73|4681.13|4680.73|4680.13|342
1636089000000|2021-11-05 05:10:00|4680.98|4680.38|4681.23|4680.63|4681.48|4680.88|4680.73|4680.13|584
1636089300000|2021-11-05 05:15:00|4681.1|4680.5|4681.48|4680.88|4681.48|4680.88|4680.98|4680.38|225
1636089600000|2021-11-05 05:20:00|4681.23|4680.63|4680.98|4680.38|4681.48|4680.88|4680.98|4680.38|112
1636089900000|2021-11-05 05:25:00|4681.23|4680.63|4681.48|4680.88|4681.73|4681.13|4680.98|4680.38|541
1636090200000|2021-11-05 05:30:00|4681.73|4681.13|4681.23|4680.63|4681.73|4681.13|4681.1|4680.5|294
1636090500000|2021-11-05 05:35:00|4681.48|4680.88|4681.73|4681.13|4681.73|4681.13|4681.23|4680.63|120
1636090800000|2021-11-05 05:40:00|4681.6|4681|4681.23|4680.63|4681.73|4681.13|4681.23|4680.63|149
1636091100000|2021-11-05 05:45:00|4681.1|4680.5|4680.98|4680.38|4681.23|4680.63|4680.73|4680.13|223
1636091400000|2021-11-05 05:50:00|4681.23|4680.63|4681.23|4680.63|4681.73|4681.13|4680.98|4680.38|142
1636091700000|2021-11-05 05:55:00|4680.98|4680.38|4680.98|4680.38|4681.23|4680.63|4680.73|4680.13|319
1636092000000|2021-11-05 06:00:00|4680.73|4680.13|4680.98|4680.38|4681.48|4680.88|4679.98|4679.38|981
1636092300000|2021-11-05 06:05:00|4680.73|4680.13|4680.98|4680.38|4680.98|4680.38|4680.48|4679.88|372
1636092600000|2021-11-05 06:10:00|4680.73|4680.13|4681.23|4680.63|4681.48|4680.88|4680.48|4679.88|486
1636092900000|2021-11-05 06:15:00|4680.98|4680.38|4681.23|4680.63|4681.23|4680.63|4680.73|4680.13|149
1636093200000|2021-11-05 06:20:00|4680.98|4680.38|4680.23|4679.63|4680.98|4680.38|4680.23|4679.63|254
1636093500000|2021-11-05 06:25:00|4680.48|4679.88|4679.98|4679.38|4680.48|4679.88|4679.98|4679.38|205
1636093800000|2021-11-05 06:30:00|4679.85|4679.25|4679.48|4678.88|4679.98|4679.38|4679.35|4678.75|270
1636094100000|2021-11-05 06:35:00|4679.73|4679.13|4679.98|4679.38|4680.48|4679.88|4679.48|4678.88|297
1636094400000|2021-11-05 06:40:00|4680.23|4679.63|4680.48|4679.88|4680.48|4679.88|4679.98|4679.38|179
1636094700000|2021-11-05 06:45:00|4680.23|4679.63|4679.23|4678.63|4680.23|4679.63|4679.23|4678.63|509
1636095000000|2021-11-05 06:50:00|4679.1|4678.5|4679.73|4679.13|4679.73|4679.13|4678.98|4678.38|120
1636095300000|2021-11-05 06:55:00|4679.6|4679|4680.23|4679.63|4680.23|4679.63|4678.98|4678.38|460
1636095600000|2021-11-05 07:00:00|4679.98|4679.38|4678.98|4678.38|4680.23|4679.63|4678.48|4677.88|848
1636095900000|2021-11-05 07:05:00|4679.23|4678.63|4678.48|4677.88|4679.23|4678.63|4678.23|4677.63|520
1636096200000|2021-11-05 07:10:00|4678.23|4677.63|4678.23|4677.63|4678.73|4678.13|4677.98|4677.38|398
1636096500000|2021-11-05 07:15:00|4677.98|4677.38|4677.98|4677.38|4678.73|4678.13|4677.98|4677.38|554
1636096800000|2021-11-05 07:20:00|4678.1|4677.5|4678.48|4677.88|4678.73|4678.13|4677.98|4677.38|420
1636097100000|2021-11-05 07:25:00|4678.23|4677.63|4677.23|4676.63|4678.48|4677.88|4676.98|4676.38|1045
1636097400000|2021-11-05 07:30:00|4676.98|4676.38|4675.48|4674.88|4677.23|4676.63|4675.48|4674.88|967
1636097700000|2021-11-05 07:35:00|4675.73|4675.13|4675.98|4675.38|4676.48|4675.88|4675.48|4674.88|830
1636098000000|2021-11-05 07:40:00|4675.73|4675.13|4676.23|4675.63|4676.48|4675.88|4675.23|4674.63|862
1636098300000|2021-11-05 07:45:00|4676.48|4675.88|4676.73|4676.13|4676.73|4676.13|4676.23|4675.63|669
1636098600000|2021-11-05 07:50:00|4676.98|4676.38|4677.23|4676.63|4677.48|4676.88|4676.98|4676.38|528
1636098900000|2021-11-05 07:55:00|4677.35|4676.75|4677.98|4677.38|4678.48|4677.88|4677.35|4676.75|872
1636099200000|2021-11-05 08:00:00|4678.48|4677.88|4680.23|4679.63|4680.23|4679.63|4678.23|4677.63|2263
1636099500000|2021-11-05 08:05:00|4679.98|4679.38|4680.98|4680.38|4681.23|4680.63|4679.73|4679.13|1619
1636099800000|2021-11-05 08:10:00|4681.1|4680.5|4682.98|4682.38|4683.23|4682.63|4679.23|4678.63|2922
1636100100000|2021-11-05 08:15:00|4683.1|4682.5|4683.23|4682.63|4683.73|4683.13|4682.48|4681.88|1800
1636100400000|2021-11-05 08:20:00|4683.48|4682.88|4683.73|4683.13|4683.98|4683.38|4682.73|4682.13|1395
1636100700000|2021-11-05 08:25:00|4683.48|4682.88|4682.23|4681.63|4684.23|4683.63|4681.48|4680.88|1649
1636101000000|2021-11-05 08:30:00|4682.48|4681.88|4681.98|4681.38|4682.48|4681.88|4681.23|4680.63|984
1636101300000|2021-11-05 08:35:00|4681.73|4681.13|4681.98|4681.38|4682.98|4682.38|4681.73|4681.13|1038
1636101600000|2021-11-05 08:40:00|4681.73|4681.13|4682.23|4681.63|4682.48|4681.88|4681.23|4680.63|766
1636101900000|2021-11-05 08:45:00|4681.98|4681.38|4681.98|4681.38|4682.48|4681.88|4681.98|4681.38|516
1636102200000|2021-11-05 08:50:00|4682.23|4681.63|4682.23|4681.63|4682.48|4681.88|4681.73|4681.13|550
1636102500000|2021-11-05 08:55:00|4682.35|4681.75|4681.98|4681.38|4682.48|4681.88|4681.23|4680.63|696
1636102800000|2021-11-05 09:00:00|4682.23|4681.63|4684.48|4683.88|4684.73|4684.13|4682.23|4681.63|1251
1636103100000|2021-11-05 09:05:00|4684.73|4684.13|4683.98|4683.38|4684.73|4684.13|4683.48|4682.88|572
1636103400000|2021-11-05 09:10:00|4684.1|4683.5|4684.23|4683.63|4684.23|4683.63|4683.48|4682.88|477
1636103700000|2021-11-05 09:15:00|4683.98|4683.38|4683.98|4683.38|4684.48|4683.88|4683.73|4683.13|780
1636104000000|2021-11-05 09:20:00|4684.23|4683.63|4684.23|4683.63|4684.73|4684.13|4683.98|4683.38|437
1636104300000|2021-11-05 09:25:00|4683.98|4683.38|4685.73|4685.13|4686.48|4685.88|4683.98|4683.38|1069
1636104600000|2021-11-05 09:30:00|4685.98|4685.38|4686.23|4685.63|4686.73|4686.13|4685.73|4685.13|815
1636104900000|2021-11-05 09:35:00|4685.98|4685.38|4686.73|4686.13|4687.23|4686.63|4685.48|4684.88|1257
1636105200000|2021-11-05 09:40:00|4686.48|4685.88|4687.48|4686.88|4687.73|4687.13|4686.48|4685.88|1365
1636105500000|2021-11-05 09:45:00|4687.73|4687.13|4688.98|4688.38|4689.23|4688.63|4687.48|4686.88|1694
1636105800000|2021-11-05 09:50:00|4688.73|4688.13|4689.23|4688.63|4689.98|4689.38|4688.73|4688.13|1207
1636106100000|2021-11-05 09:55:00|4689.48|4688.88|4690.23|4689.63|4690.98|4690.38|4689.48|4688.88|1979
1636106400000|2021-11-05 10:00:00|4690.48|4689.88|4690.23|4689.63|4691.73|4691.13|4690.23|4689.63|2218
1636106700000|2021-11-05 10:05:00|4689.98|4689.38|4690.73|4690.13|4690.98|4690.38|4689.73|4689.13|1653
1636107000000|2021-11-05 10:10:00|4690.98|4690.38|4690.48|4689.88|4690.98|4690.38|4690.23|4689.63|914
1636107300000|2021-11-05 10:15:00|4690.73|4690.13|4691.48|4690.88|4692.23|4691.63|4690.48|4689.88|1590
1636107600000|2021-11-05 10:20:00|4691.73|4691.13|4691.98|4691.38|4692.48|4691.88|4691.48|4690.88|1548
1636107900000|2021-11-05 10:25:00|4692.23|4691.63|4691.73|4691.13|4692.73|4692.13|4691.48|4690.88|974
1636108200000|2021-11-05 10:30:00|4691.48|4690.88|4691.23|4690.63|4691.48|4690.88|4690.73|4690.13|764
1636108500000|2021-11-05 10:35:00|4691.48|4690.88|4691.48|4690.88|4691.73|4691.13|4690.98|4690.38|446
1636108800000|2021-11-05 10:40:00|4691.73|4691.13|4690.73|4690.13|4691.73|4691.13|4690.73|4690.13|528
1636109100000|2021-11-05 10:45:00|4690.98|4690.38|4691.73|4691.13|4691.73|4691.13|4690.73|4690.13|1613
1636109400000|2021-11-05 10:50:00|4691.48|4690.88|4692.73|4692.13|4692.98|4692.38|4691.48|4690.88|2491
1636109700000|2021-11-05 10:55:00|4692.48|4691.88|4692.98|4692.38|4692.98|4692.38|4691.98|4691.38|2136
1636110000000|2021-11-05 11:00:00|4692.85|4692.25|4692.73|4692.13|4693.48|4692.88|4691.98|4691.38|3988
1636110300000|2021-11-05 11:05:00|4692.48|4691.88|4692.98|4692.38|4693.48|4692.88|4692.48|4691.88|1739
1636110600000|2021-11-05 11:10:00|4693.23|4692.63|4691.73|4691.13|4694.98|4694.38|4691.23|4690.63|3305
1636110900000|2021-11-05 11:15:00|4691.48|4690.88|4691.48|4690.88|4691.73|4691.13|4690.73|4690.13|1437
1636111200000|2021-11-05 11:20:00|4690.73|4690.13|4689.98|4689.38|4691.48|4690.88|4689.73|4689.13|2548
1636111500000|2021-11-05 11:25:00|4690.23|4689.63|4688.73|4688.13|4690.98|4690.38|4687.98|4687.38|2094
1636111800000|2021-11-05 11:30:00|4688.48|4687.88|4690.23|4689.63|4690.98|4690.38|4687.98|4687.38|2480
1636112100000|2021-11-05 11:35:00|4690.48|4689.88|4691.23|4690.63|4691.48|4690.88|4690.48|4689.88|1519
1636112400000|2021-11-05 11:40:00|4691.48|4690.88|4691.73|4691.13|4691.73|4691.13|4690.73|4690.13|1290
1636112700000|2021-11-05 11:45:00|4691.85|4691.25|4691.23|4690.63|4691.98|4691.38|4691.23|4690.63|1125
1636113000000|2021-11-05 11:50:00|4690.98|4690.38|4691.23|4690.63|4691.23|4690.63|4690.48|4689.88|1307
1636113300000|2021-11-05 11:55:00|4691.48|4690.88|4691.73|4691.13|4691.98|4691.38|4690.98|4690.38|1481
1636113600000|2021-11-05 12:00:00|4691.98|4691.38|4690.98|4690.38|4692.23|4691.63|4690.73|4690.13|1242
1636113900000|2021-11-05 12:05:00|4691.23|4690.63|4690.98|4690.38|4691.98|4691.38|4690.73|4690.13|1422
1636114200000|2021-11-05 12:10:00|4690.73|4690.13|4691.48|4690.88|4692.48|4691.88|4690.73|4690.13|1576
1636114500000|2021-11-05 12:15:00|4691.73|4691.13|4692.23|4691.63|4692.48|4691.88|4690.98|4690.38|1925
1636114800000|2021-11-05 12:20:00|4691.98|4691.38|4692.73|4692.13|4692.73|4692.13|4691.73|4691.13|1668
1636115100000|2021-11-05 12:25:00|4692.48|4691.88|4692.6|4692|4693.48|4692.88|4691.98|4691.38|1951
1636115400000|2021-11-05 12:30:00|4692.48|4691.88|4698.48|4697.88|4698.48|4697.88|4690.35|4689.75|12791
1636115700000|2021-11-05 12:35:00|4698.73|4698.13|4697.73|4697.13|4704.23|4703.63|4697.73|4697.13|16789
1636116000000|2021-11-05 12:40:00|4697.98|4697.38|4698.98|4698.38|4700.23|4699.63|4697.48|4696.88|5957
1636116300000|2021-11-05 12:45:00|4699.23|4698.63|4700.73|4700.13|4700.98|4700.38|4697.48|4696.88|3833
1636116600000|2021-11-05 12:50:00|4700.98|4700.38|4702.48|4701.88|4702.48|4701.88|4699.73|4699.13|5255
1636116900000|2021-11-05 12:55:00|4702.23|4701.63|4701.23|4700.63|4702.23|4701.63|4700.73|4700.13|3542
1636117200000|2021-11-05 13:00:00|4701.48|4700.88|4701.48|4700.88|4702.23|4701.63|4699.73|4699.13|4693
1636117500000|2021-11-05 13:05:00|4701.23|4700.63|4701.73|4701.13|4701.98|4701.38|4700.98|4700.38|2506
1636117800000|2021-11-05 13:10:00|4701.98|4701.38|4702.48|4701.88|4702.48|4701.88|4700.73|4700.13|3661
1636118100000|2021-11-05 13:15:00|4702.23|4701.63|4702.73|4702.13|4703.23|4702.63|4702.23|4701.63|4203
1636118400000|2021-11-05 13:20:00|4702.98|4702.38|4705.98|4705.38|4706.23|4705.63|4702.98|4702.38|7553
1636118700000|2021-11-05 13:25:00|4705.48|4704.88|4705.23|4704.63|4706.73|4706.13|4704.73|4704.13|9233
1636119000000|2021-11-05 13:30:00|4705.13|4704.73|4708.88|4708.48|4709.38|4708.98|4702.38|4701.98|48847
1636119300000|2021-11-05 13:35:00|4709.38|4708.98|4711.88|4711.48|4712.88|4712.48|4709.38|4708.98|33759
1636119600000|2021-11-05 13:40:00|4712.63|4712.23|4715.63|4715.23|4715.88|4715.48|4712.13|4711.73|31653
1636119900000|2021-11-05 13:45:00|4715.88|4715.48|4712.38|4711.98|4716.63|4716.23|4710.63|4710.23|30624
1636120200000|2021-11-05 13:50:00|4712.63|4712.23|4711.38|4710.98|4713.38|4712.98|4710.88|4710.48|18849
1636120500000|2021-11-05 13:55:00|4711.63|4711.23|4715.13|4714.73|4715.13|4714.73|4711.13|4710.73|19654
1636120800000|2021-11-05 14:00:00|4714.88|4714.48|4719.13|4718.73|4719.13|4718.73|4714.13|4713.73|29416
1636121100000|2021-11-05 14:05:00|4718.88|4718.48|4713.88|4713.48|4718.88|4718.48|4713.63|4713.23|24563
1636121400000|2021-11-05 14:10:00|4714.13|4713.73|4715.88|4715.48|4716.88|4716.48|4713.13|4712.73|17287
1636121700000|2021-11-05 14:15:00|4716.13|4715.73|4715.38|4714.98|4717.63|4717.23|4714.88|4714.48|17959
1636122000000|2021-11-05 14:20:00|4715.13|4714.73|4713.63|4713.23|4715.38|4714.98|4713.63|4713.23|18647
1636122300000|2021-11-05 14:25:00|4713.88|4713.48|4712.63|4712.23|4714.13|4713.73|4710.88|4710.48|14912
1636122600000|2021-11-05 14:30:00|4712.5|4712.1|4712.38|4711.98|4714.88|4714.48|4712.13|4711.73|16595
1636122900000|2021-11-05 14:35:00|4712.63|4712.23|4713.63|4713.23|4715.63|4715.23|4712.13|4711.73|12089
1636123200000|2021-11-05 14:40:00|4713.88|4713.48|4714.63|4714.23|4715.38|4714.98|4712.63|4712.23|11777
1636123500000|2021-11-05 14:45:00|4714.88|4714.48|4714.38|4713.98|4716.38|4715.98|4714.38|4713.98|9338
1636123800000|2021-11-05 14:50:00|4714.13|4713.73|4714.88|4714.48|4715.63|4715.23|4714.13|4713.73|8255
1636124100000|2021-11-05 14:55:00|4714.63|4714.23|4713.88|4713.48|4715.38|4714.98|4712.13|4711.73|13079
1636124400000|2021-11-05 15:00:00|4714.13|4713.73|4712.88|4712.48|4715.13|4714.73|4712.88|4712.48|10104
1636124700000|2021-11-05 15:05:00|4713.13|4712.73|4714.38|4713.98|4714.88|4714.48|4713.13|4712.73|7262
1636125000000|2021-11-05 15:10:00|4714.63|4714.23|4713.41|4713.01|4715.41|4715.01|4713.41|4713.01|9360
1636125300000|2021-11-05 15:15:00|4713.66|4713.26|4712.41|4712.01|4713.66|4713.26|4711.91|4711.51|7914
1636125600000|2021-11-05 15:20:00|4712.16|4711.76|4711.41|4711.01|4712.91|4712.51|4710.91|4710.51|7650
1636125900000|2021-11-05 15:25:00|4711.16|4710.76|4708.41|4708.01|4711.66|4711.26|4707.91|4707.51|13391
1636126200000|2021-11-05 15:30:00|4708.16|4707.76|4710.16|4709.76|4711.16|4710.76|4708.16|4707.76|17156
1636126500000|2021-11-05 15:35:00|4710.41|4710.01|4710.91|4710.51|4711.41|4711.01|4708.66|4708.26|10497
1636126800000|2021-11-05 15:40:00|4711.16|4710.76|4709.41|4709.01|4711.16|4710.76|4708.41|4708.01|8526
1636127100000|2021-11-05 15:45:00|4709.16|4708.76|4711.41|4711.01|4712.91|4712.51|4707.91|4707.51|13215
1636127400000|2021-11-05 15:50:00|4711.16|4710.76|4708.16|4707.76|4711.66|4711.26|4707.16|4706.76|19572
1636127700000|2021-11-05 15:55:00|4708.41|4708.01|4705.41|4705.01|4709.16|4708.76|4705.41|4705.01|17083
1636128000000|2021-11-05 16:00:00|4705.16|4704.76|4707.66|4707.26|4708.66|4708.26|4704.66|4704.26|13582
1636128300000|2021-11-05 16:05:00|4707.91|4707.51|4706.91|4706.51|4708.16|4707.76|4705.66|4705.26|6475
1636128600000|2021-11-05 16:10:00|4707.03|4706.63|4706.16|4705.76|4708.16|4707.76|4704.91|4704.51|8012
1636128900000|2021-11-05 16:15:00|4706.03|4705.63|4706.66|4706.26|4707.16|4706.76|4705.41|4705.01|7324
1636129200000|2021-11-05 16:20:00|4706.91|4706.51|4706.41|4706.01|4707.91|4707.51|4706.41|4706.01|6502
1636129500000|2021-11-05 16:25:00|4706.66|4706.26|4707.16|4706.76|4707.91|4707.51|4705.66|4705.26|7483
1636129800000|2021-11-05 16:30:00|4707.41|4707.01|4708.41|4708.01|4708.66|4708.26|4707.16|4706.76|7441
1636130100000|2021-11-05 16:35:00|4708.16|4707.76|4706.66|4706.26|4708.91|4708.51|4704.66|4704.26|10510
1636130400000|2021-11-05 16:40:00|4706.91|4706.51|4704.16|4703.76|4706.91|4706.51|4704.16|4703.76|7861
1636130700000|2021-11-05 16:45:00|4703.91|4703.51|4703.16|4702.76|4704.16|4703.76|4702.41|4702.01|11035
1636131000000|2021-11-05 16:50:00|4703.03|4702.63|4703.41|4703.01|4704.41|4704.01|4701.16|4700.76|12849
1636131300000|2021-11-05 16:55:00|4703.66|4703.26|4701.41|4701.01|4703.91|4703.51|4699.91|4699.51|10993
1636131600000|2021-11-05 17:00:00|4701.66|4701.26|4702.41|4702.01|4703.16|4702.76|4699.91|4699.51|8515
1636131900000|2021-11-05 17:05:00|4702.66|4702.26|4697.16|4696.76|4702.91|4702.51|4697.16|4696.76|9924
1636132200000|2021-11-05 17:10:00|4697.41|4697.01|4694.66|4694.26|4698.16|4697.76|4693.41|4693.01|18492
1636132500000|2021-11-05 17:15:00|4694.41|4694.01|4695.66|4695.26|4696.16|4695.76|4693.16|4692.76|15014
1636132800000|2021-11-05 17:20:00|4695.41|4695.01|4690.91|4690.51|4695.91|4695.51|4690.91|4690.51|13740
1636133100000|2021-11-05 17:25:00|4691.16|4690.76|4681.41|4681.01|4691.41|4691.01|4681.41|4681.01|32543
1636133400000|2021-11-05 17:30:00|4681.66|4681.26|4691.16|4690.76|4691.91|4691.51|4681.16|4680.76|27203
1636133700000|2021-11-05 17:35:00|4690.91|4690.51|4687.66|4687.26|4691.66|4691.26|4686.91|4686.51|16824
1636134000000|2021-11-05 17:40:00|4687.75|4687.35|4687.25|4686.85|4689|4688.6|4686.25|4685.85|8743
1636134300000|2021-11-05 17:45:00|4687.5|4687.1|4686.75|4686.35|4687.75|4687.35|4683.5|4683.1|13512
1636134600000|2021-11-05 17:50:00|4686.5|4686.1|4691.25|4690.85|4691.75|4691.35|4686.25|4685.85|14050
1636134900000|2021-11-05 17:55:00|4691|4690.6|4694|4693.6|4694.25|4693.85|4689.25|4688.85|12090
1636135200000|2021-11-05 18:00:00|4693.75|4693.35|4695.25|4694.85|4695.5|4695.1|4692|4691.6|12630
1636135500000|2021-11-05 18:05:00|4695|4694.6|4697|4696.6|4698.75|4698.35|4694.75|4694.35|11718
1636135800000|2021-11-05 18:10:00|4696.75|4696.35|4698.5|4698.1|4699|4698.6|4695.75|4695.35|7107
1636136100000|2021-11-05 18:15:00|4698.25|4697.85|4699|4698.6|4699.25|4698.85|4697.5|4697.1|6390
1636136400000|2021-11-05 18:20:00|4698.75|4698.35|4694|4693.6|4699.5|4699.1|4694|4693.6|9845
1636136700000|2021-11-05 18:25:00|4694.25|4693.85|4698.5|4698.1|4699|4698.6|4693.75|4693.35|8509
1636137000000|2021-11-05 18:30:00|4698.25|4697.85|4698|4697.6|4699|4698.6|4697|4696.6|6247
1636137300000|2021-11-05 18:35:00|4698.25|4697.85|4698.37|4697.97|4699|4698.6|4695.25|4694.85|8308
1636137600000|2021-11-05 18:40:00|4698.25|4697.85|4698|4697.6|4699|4698.6|4696.75|4696.35|4700
1636137900000|2021-11-05 18:45:00|4697.75|4697.35|4698.75|4698.35|4700|4699.6|4697.75|4697.35|6527
1636138200000|2021-11-05 18:50:00|4699|4698.6|4699.75|4699.35|4700|4699.6|4697.5|4697.1|6143
1636138500000|2021-11-05 18:55:00|4700|4699.6|4699|4698.6|4700|4699.6|4698|4697.6|4197
1636138800000|2021-11-05 19:00:00|4699.5|4699.1|4693.75|4693.35|4700|4699.6|4692|4691.6|13746
1636139100000|2021-11-05 19:05:00|4693.5|4693.1|4697|4696.6|4697.5|4697.1|4692.25|4691.85|9901
1636139400000|2021-11-05 19:10:00|4697.25|4696.85|4698.25|4697.85|4698.5|4698.1|4696|4695.6|8620
1636139700000|2021-11-05 19:15:00|4698.12|4697.72|4697.5|4697.1|4698.5|4698.1|4695.75|4695.35|10274
1636140000000|2021-11-05 19:20:00|4697.25|4696.85|4696|4695.6|4697.5|4697.1|4694.25|4693.85|9823
1636140300000|2021-11-05 19:25:00|4696.25|4695.85|4694.75|4694.35|4696.25|4695.85|4693|4692.6|8142
1636140600000|2021-11-05 19:30:00|4695.25|4694.85|4700.5|4700.1|4700.5|4700.1|4693.75|4693.35|16385
1636140900000|2021-11-05 19:35:00|4700.25|4699.85|4702.5|4702.1|4703.75|4703.35|4700.25|4699.85|17483
1636141200000|2021-11-05 19:40:00|4702.25|4701.85|4697.5|4697.1|4702.5|4702.1|4696.75|4696.35|13904
1636141500000|2021-11-05 19:45:00|4697.25|4696.85|4696.75|4696.35|4700.5|4700.1|4695.75|4695.35|11865
1636141800000|2021-11-05 19:50:00|4697|4696.6|4695.5|4695.1|4700|4699.6|4695.25|4694.85|24385
1636142100000|2021-11-05 19:55:00|4696|4695.6|4697.25|4696.85|4698.75|4698.35|4694.75|4694.35|65154
1636142400000|2021-11-05 20:00:00|4697.2|4696.8|4696.05|4695.45|4697.8|4697.2|4692.8|4692.2|37382
1636142700000|2021-11-05 20:05:00|4695.55|4694.95|4694.05|4693.45|4696.05|4695.45|4693.55|4692.95|6749
1636143000000|2021-11-05 20:10:00|4694.3|4693.7|4691.8|4691.2|4694.3|4693.7|4691.55|4690.95|8072
1636143300000|2021-11-05 20:15:00|4692.05|4691.45|4691.55|4690.95|4692.55|4691.95|4690.55|4689.95|2688
1636143600000|2021-11-05 20:20:00|4691.8|4691.2|4692.09|4691.49|4692.55|4691.95|4691.55|4690.95|906
1636143900000|2021-11-05 20:25:00|4692.18|4691.58|4692.88|4692.28|4693.38|4692.78|4692.01|4691.41|774
1636144200000|2021-11-05 20:30:00|4692.75|4692.15|4693.13|4692.53|4693.38|4692.78|4692.13|4691.53|1224
1636144500000|2021-11-05 20:35:00|4693.38|4692.78|4692.63|4692.03|4693.38|4692.78|4692.38|4691.78|434
1636144800000|2021-11-05 20:40:00|4693.13|4692.53|4693.13|4692.53|4693.38|4692.78|4692.88|4692.28|644
1636145100000|2021-11-05 20:45:00|4693.38|4692.78|4693.38|4692.78|4693.63|4693.03|4693.38|4692.78|740
1636145400000|2021-11-05 20:50:00|4693.63|4693.03|4693.88|4693.28|4693.88|4693.28|4693.38|4692.78|481
1636145700000|2021-11-05 20:55:00|4694.13|4693.53|4694.63|4693.13|4694.71|4693.9|4693.63|4693.03|1139
1636326000000|2021-11-07 23:00:00|4690.75|4690.15|4693.88|4693.28|4695.13|4694.53|4688.88|4688.28|3496
1636326300000|2021-11-07 23:05:00|4694|4693.4|4695.88|4695.28|4695.88|4695.28|4693|4692.4|1236
1636326600000|2021-11-07 23:10:00|4696.13|4695.53|4696.38|4695.78|4697.13|4696.53|4695.88|4695.28|1274
1636326900000|2021-11-07 23:15:00|4696.13|4695.53|4695.13|4694.53|4696.13|4695.53|4694.88|4694.28|651
1636327200000|2021-11-07 23:20:00|4695.38|4694.78|4695.88|4695.28|4697.88|4697.28|4695.38|4694.78|1335
1636327500000|2021-11-07 23:25:00|4696.13|4695.53|4694.63|4694.03|4696.13|4695.53|4694.38|4693.78|811
1636327800000|2021-11-07 23:30:00|4694.88|4694.28|4695.63|4695.03|4696.13|4695.53|4694.63|4694.03|441
1636328100000|2021-11-07 23:35:00|4695.88|4695.28|4696.63|4696.03|4696.63|4696.03|4695.63|4695.03|587
1636328400000|2021-11-07 23:40:00|4696.38|4695.78|4697.13|4696.53|4697.13|4696.53|4696.38|4695.78|559
1636328700000|2021-11-07 23:45:00|4697.25|4696.65|4696.63|4696.03|4697.38|4696.78|4696.38|4695.78|548
1636329000000|2021-11-07 23:50:00|4696.38|4695.78|4693.38|4692.78|4696.38|4695.78|4693.38|4692.78|656
1636329300000|2021-11-07 23:55:00|4693.13|4692.53|4692.88|4692.28|4693.63|4693.03|4692.38|4691.78|850
1636329600000|2021-11-08 00:00:00|4692.63|4692.03|4691.88|4691.28|4693.38|4692.78|4691.63|4691.03|1026
1636329900000|2021-11-08 00:05:00|4691.75|4691.15|4692.63|4692.03|4692.88|4692.28|4691.63|4691.03|634
1636330200000|2021-11-08 00:10:00|4692.88|4692.28|4691.88|4691.28|4693.38|4692.78|4691.63|4691.03|539
1636330500000|2021-11-08 00:15:00|4692.13|4691.53|4692.38|4691.78|4692.88|4692.28|4690.63|4690.03|1019
1636330800000|2021-11-08 00:20:00|4692.25|4691.65|4691.63|4691.03|4692.25|4691.65|4690.88|4690.28|420
1636331100000|2021-11-08 00:25:00|4691.5|4690.9|4690.38|4689.78|4691.88|4691.28|4690.38|4689.78|534
1636331400000|2021-11-08 00:30:00|4690.63|4690.03|4690.13|4689.53|4691.38|4690.78|4689.63|4689.03|701
1636331700000|2021-11-08 00:35:00|4690.38|4689.78|4689.38|4688.78|4690.63|4690.03|4689.38|4688.78|516
1636332000000|2021-11-08 00:40:00|4689.5|4688.9|4689.13|4688.53|4689.63|4689.03|4688.38|4687.78|729
1636332300000|2021-11-08 00:45:00|4688.88|4688.28|4688.63|4688.03|4690.25|4689.65|4688.13|4687.53|1328
1636332600000|2021-11-08 00:50:00|4688.38|4687.78|4689.63|4689.03|4689.88|4689.28|4687.63|4687.03|572
1636332900000|2021-11-08 00:55:00|4689.5|4688.9|4689.38|4688.78|4689.88|4689.28|4688.88|4688.28|376
1636333200000|2021-11-08 01:00:00|4689.63|4689.03|4690.63|4690.03|4691.38|4690.78|4689.38|4688.78|714
1636333500000|2021-11-08 01:05:00|4690.88|4690.28|4690.38|4689.78|4690.88|4690.28|4689.88|4689.28|526
1636333800000|2021-11-08 01:10:00|4690.13|4689.53|4690.63|4690.03|4690.63|4690.03|4689.88|4689.28|371
1636334100000|2021-11-08 01:15:00|4691.13|4690.53|4690.88|4690.28|4691.13|4690.53|4690.13|4689.53|629
1636334400000|2021-11-08 01:20:00|4691|4690.4|4689.63|4689.03|4691.13|4690.53|4689.63|4689.03|531
1636334700000|2021-11-08 01:25:00|4689.88|4689.28|4690.38|4689.78|4690.38|4689.78|4688.88|4688.28|611
1636335000000|2021-11-08 01:30:00|4690.13|4689.53|4690.38|4689.78|4690.88|4690.28|4689.38|4688.78|754
1636335300000|2021-11-08 01:35:00|4690.13|4689.53|4691.13|4690.53|4691.13|4690.53|4690.13|4689.53|540
1636335600000|2021-11-08 01:40:00|4691.63|4691.03|4691.63|4691.03|4692.88|4692.28|4691.38|4690.78|1132
1636335900000|2021-11-08 01:45:00|4691.38|4690.78|4688.88|4688.28|4691.38|4690.78|4688.38|4687.78|1206
1636336200000|2021-11-08 01:50:00|4688.63|4688.03|4686.88|4686.28|4688.88|4688.28|4684.88|4684.28|2067
1636336500000|2021-11-08 01:55:00|4686.63|4686.03|4686.63|4686.03|4687.13|4686.53|4685.63|4685.03|754
1636336800000|2021-11-08 02:00:00|4686.5|4685.9|4686.63|4686.03|4687.13|4686.53|4685.75|4685.15|460
1636337100000|2021-11-08 02:05:00|4686.5|4685.9|4687.63|4687.03|4687.88|4687.28|4686.13|4685.53|506
1636337400000|2021-11-08 02:10:00|4687.88|4687.28|4687.63|4687.03|4687.88|4687.28|4686.88|4686.28|389
1636337700000|2021-11-08 02:15:00|4687.5|4686.9|4688.63|4688.03|4688.63|4688.03|4687.38|4686.78|549
1636338000000|2021-11-08 02:20:00|4688.88|4688.28|4688.38|4687.78|4688.88|4688.28|4687.63|4687.03|456
1636338300000|2021-11-08 02:25:00|4688.63|4688.03|4688.88|4688.28|4689.63|4689.03|4688.38|4687.78|336
1636338600000|2021-11-08 02:30:00|4689.13|4688.53|4688.63|4688.03|4689.38|4688.78|4688.25|4687.65|323
1636338900000|2021-11-08 02:35:00|4688.38|4687.78|4687.38|4686.78|4688.88|4688.28|4687.13|4686.53|615
1636339200000|2021-11-08 02:40:00|4687.25|4686.65|4687.38|4686.78|4687.38|4686.78|4686.38|4685.78|480
1636339500000|2021-11-08 02:45:00|4687.13|4686.53|4686.63|4686.03|4688.13|4687.53|4686.63|4686.03|445
1636339800000|2021-11-08 02:50:00|4686.38|4685.78|4686.63|4686.03|4687.38|4686.78|4685.63|4685.03|632
1636340100000|2021-11-08 02:55:00|4686.38|4685.78|4688.63|4688.03|4688.63|4688.03|4686.38|4685.78|532
1636340400000|2021-11-08 03:00:00|4688.38|4687.78|4688.38|4687.78|4688.63|4688.03|4688|4687.4|478
1636340700000|2021-11-08 03:05:00|4688.13|4687.53|4688.13|4687.53|4688.63|4688.03|4687.88|4687.28|464
1636341000000|2021-11-08 03:10:00|4688.38|4687.78|4687.88|4687.28|4688.38|4687.78|4687.88|4687.28|337
1636341300000|2021-11-08 03:15:00|4688.13|4687.53|4688.13|4687.53|4689.38|4688.78|4688.13|4687.53|442
1636341600000|2021-11-08 03:20:00|4688.38|4687.78|4688.13|4687.53|4688.63|4688.03|4688.13|4687.53|275
1636341900000|2021-11-08 03:25:00|4688.38|4687.78|4688.63|4688.03|4689.13|4688.53|4688.25|4687.65|185
1636342200000|2021-11-08 03:30:00|4688.75|4688.15|4688.13|4687.53|4688.88|4688.28|4687.88|4687.28|209
1636342500000|2021-11-08 03:35:00|4687.88|4687.28|4688.13|4687.53|4688.38|4687.78|4687.88|4687.28|182
1636342800000|2021-11-08 03:40:00|4688.25|4687.65|4687.88|4687.28|4688.38|4687.78|4687.88|4687.28|143
1636343100000|2021-11-08 03:45:00|4688.13|4687.53|4688.13|4687.53|4688.38|4687.78|4687.88|4687.28|135
1636343400000|2021-11-08 03:50:00|4688.38|4687.78|4687.88|4687.28|4688.38|4687.78|4687.88|4687.28|146
1636343700000|2021-11-08 03:55:00|4688.13|4687.53|4688.38|4687.78|4688.38|4687.78|4687.88|4687.28|178
1636344000000|2021-11-08 04:00:00|4688.63|4688.03|4688.63|4688.03|4688.63|4688.03|4688.38|4687.78|201
1636344300000|2021-11-08 04:05:00|4688.38|4687.78|4688.88|4688.28|4689.13|4688.53|4688.38|4687.78|299
1636344600000|2021-11-08 04:10:00|4688.63|4688.03|4688.88|4688.28|4688.88|4688.28|4688.13|4687.53|421
1636344900000|2021-11-08 04:15:00|4689.13|4688.53|4688.63|4688.03|4689.38|4688.78|4688.63|4688.03|319
1636345200000|2021-11-08 04:20:00|4688.75|4688.15|4688.75|4688.15|4689.13|4688.53|4688.63|4688.03|227
1636345500000|2021-11-08 04:25:00|4688.63|4688.03|4688.63|4688.03|4689.13|4688.53|4688.38|4687.78|405
1636345800000|2021-11-08 04:30:00|4688.38|4687.78|4688.38|4687.78|4688.63|4688.03|4687.88|4687.28|413
1636346100000|2021-11-08 04:35:00|4688.63|4688.03|4688.63|4688.03|4688.88|4688.28|4688.38|4687.78|238
1636346400000|2021-11-08 04:40:00|4688.38|4687.78|4687.88|4687.28|4688.63|4688.03|4687.88|4687.28|371
1636346700000|2021-11-08 04:45:00|4687.63|4687.03|4687.38|4686.78|4687.88|4687.28|4687.38|4686.78|202
1636347000000|2021-11-08 04:50:00|4687.13|4686.53|4687.63|4687.03|4687.88|4687.28|4687|4686.4|377
1636347300000|2021-11-08 04:55:00|4687.75|4687.15|4687.88|4687.28|4688.13|4687.53|4687.63|4687.03|161
1636347600000|2021-11-08 05:00:00|4688.13|4687.53|4687.88|4687.28|4688.38|4687.78|4687.38|4686.78|286
1636347900000|2021-11-08 05:05:00|4688.13|4687.53|4688.38|4687.78|4689.38|4688.78|4687.88|4687.28|539
1636348200000|2021-11-08 05:10:00|4688.63|4688.03|4688.13|4687.53|4688.63|4688.03|4687.88|4687.28|226
1636348500000|2021-11-08 05:15:00|4688.38|4687.78|4688.38|4687.78|4688.63|4688.03|4688.13|4687.53|290
1636348800000|2021-11-08 05:20:00|4688.5|4687.9|4688.63|4688.03|4688.63|4688.03|4688.13|4687.53|240
1636349100000|2021-11-08 05:25:00|4688.88|4688.28|4688.88|4688.28|4689.13|4688.53|4688.38|4687.78|289
1636349400000|2021-11-08 05:30:00|4689.13|4688.53|4689.13|4688.53|4689.63|4689.03|4688.88|4688.28|486
1636349700000|2021-11-08 05:35:00|4689.38|4688.78|4691.63|4691.03|4691.88|4691.28|4689.38|4688.78|1140
1636350000000|2021-11-08 05:40:00|4691.38|4690.78|4689.38|4688.78|4691.38|4690.78|4689.38|4688.78|593
1636350300000|2021-11-08 05:45:00|4689.13|4688.53|4688.88|4688.28|4689.63|4689.03|4688|4687.4|851
1636350600000|2021-11-08 05:50:00|4689.13|4688.53|4690.88|4690.28|4690.88|4690.28|4688.88|4688.28|515
1636350900000|2021-11-08 05:55:00|4691.13|4690.53|4691.88|4691.28|4692.63|4692.03|4690.88|4690.28|980
1636351200000|2021-11-08 06:00:00|4692.38|4691.78|4692.38|4691.78|4692.88|4692.28|4691.63|4691.03|916
1636351500000|2021-11-08 06:05:00|4692.5|4691.9|4691.13|4690.53|4692.5|4691.9|4690.88|4690.28|477
1636351800000|2021-11-08 06:10:00|4691|4690.4|4691.5|4690.9|4691.88|4691.28|4690.88|4690.28|170
1636352100000|2021-11-08 06:15:00|4691.63|4691.03|4692.38|4691.78|4692.38|4691.78|4690.88|4690.28|423
1636352400000|2021-11-08 06:20:00|4692.5|4691.9|4691.38|4690.78|4693.13|4692.53|4691.13|4690.53|426
1636352700000|2021-11-08 06:25:00|4691.13|4690.53|4690.5|4689.9|4691.88|4691.28|4689.88|4689.28|426
1636353000000|2021-11-08 06:30:00|4690.38|4689.78|4690.88|4690.28|4690.88|4690.28|4690.38|4689.78|357
1636353300000|2021-11-08 06:35:00|4690.75|4690.15|4689.88|4689.28|4690.88|4690.28|4689.88|4689.28|250
1636353600000|2021-11-08 06:40:00|4690.38|4689.78|4689.13|4688.53|4690.38|4689.78|4688.63|4688.03|484
1636353900000|2021-11-08 06:45:00|4688.88|4688.28|4689.63|4689.03|4689.63|4689.03|4688.75|4688.15|264
1636354200000|2021-11-08 06:50:00|4689.88|4689.28|4690.13|4689.53|4690.38|4689.78|4689.13|4688.53|196
1636354500000|2021-11-08 06:55:00|4690.25|4689.65|4689.63|4689.03|4690.38|4689.78|4689.38|4688.78|474
1636354800000|2021-11-08 07:00:00|4689.38|4688.78|4690.63|4690.03|4691.13|4690.53|4688.63|4688.03|929
1636355100000|2021-11-08 07:05:00|4690.38|4689.78|4692.13|4691.53|4692.38|4691.78|4690.38|4689.78|699
1636355400000|2021-11-08 07:10:00|4692.38|4691.78|4691.88|4691.28|4693.13|4692.53|4691.63|4691.03|869
1636355700000|2021-11-08 07:15:00|4692.13|4691.53|4693.38|4692.78|4693.38|4692.78|4691.63|4691.03|818
1636356000000|2021-11-08 07:20:00|4692.88|4692.28|4693.13|4692.53|4693.38|4692.78|4692.13|4691.53|645
1636356300000|2021-11-08 07:25:00|4693.38|4692.78|4692.63|4692.03|4693.63|4693.03|4692.38|4691.78|464
1636356600000|2021-11-08 07:30:00|4692.38|4691.78|4692.63|4692.03|4693.13|4692.53|4691.63|4691.03|483
1636356900000|2021-11-08 07:35:00|4692.88|4692.28|4692.13|4691.53|4693.13|4692.53|4692.13|4691.53|289
1636357200000|2021-11-08 07:40:00|4691.88|4691.28|4691.88|4691.28|4692.63|4692.03|4691.88|4691.28|303
1636357500000|2021-11-08 07:45:00|4691.63|4691.03|4691.63|4691.03|4691.88|4691.28|4691.38|4690.78|323
1636357800000|2021-11-08 07:50:00|4691.38|4690.78|4690.63|4690.03|4691.38|4690.78|4690.13|4689.53|549
1636358100000|2021-11-08 07:55:00|4690.5|4689.9|4692.13|4691.53|4693.13|4692.53|4690.5|4689.9|1063
1636358400000|2021-11-08 08:00:00|4692.63|4692.03|4694.88|4694.28|4695.38|4694.78|4691.38|4690.78|2962
1636358700000|2021-11-08 08:05:00|4694.63|4694.03|4693|4692.4|4695.13|4694.53|4692.63|4692.03|1156
1636359000000|2021-11-08 08:10:00|4693.13|4692.53|4694.38|4693.78|4694.88|4694.28|4692.13|4691.53|1340
1636359300000|2021-11-08 08:15:00|4694.13|4693.53|4694.63|4694.03|4697.13|4696.53|4694.13|4693.53|1769
1636359600000|2021-11-08 08:20:00|4694.38|4693.78|4693.5|4692.9|4694.63|4694.03|4692.88|4692.28|1069
1636359900000|2021-11-08 08:25:00|4693.63|4693.03|4693.88|4693.28|4694.38|4693.78|4692.38|4691.78|1110
1636360200000|2021-11-08 08:30:00|4694.13|4693.53|4693.63|4693.03|4694.38|4693.78|4693.13|4692.53|1222
1636360500000|2021-11-08 08:35:00|4693.88|4693.28|4694.38|4693.78|4695.63|4695.03|4693.5|4692.9|857
1636360800000|2021-11-08 08:40:00|4694.63|4694.03|4695.88|4695.28|4695.88|4695.28|4693.88|4693.28|765
1636361100000|2021-11-08 08:45:00|4696.13|4695.53|4696.13|4695.53|4696.13|4695.53|4694.88|4694.28|889
1636361400000|2021-11-08 08:50:00|4696.38|4695.78|4698.13|4697.53|4698.13|4697.53|4695.88|4695.28|1334
1636361700000|2021-11-08 08:55:00|4698.63|4698.03|4698.38|4697.78|4699|4698.4|4697.25|4696.65|1419
1636362000000|2021-11-08 09:00:00|4698.13|4697.53|4700.38|4699.78|4701.13|4700.53|4697.63|4697.03|3184
1636362300000|2021-11-08 09:05:00|4700.13|4699.53|4699.38|4698.78|4700.13|4699.53|4698.88|4698.28|1510
1636362600000|2021-11-08 09:10:00|4699.13|4698.53|4701.13|4700.53|4701.63|4701.03|4699.13|4698.53|1469
1636362900000|2021-11-08 09:15:00|4701.38|4700.78|4700.88|4700.28|4701.38|4700.78|4700.13|4699.53|850
1636363200000|2021-11-08 09:20:00|4701.13|4700.53|4701.88|4701.28|4701.88|4701.28|4701.13|4700.53|1005
1636363500000|2021-11-08 09:25:00|4702.13|4701.53|4701.38|4700.78|4702.13|4701.53|4701.13|4700.53|835
1636363800000|2021-11-08 09:30:00|4701.13|4700.53|4701.5|4700.9|4702.38|4701.78|4701.13|4700.53|1719
1636364100000|2021-11-08 09:35:00|4701.38|4700.78|4701.13|4700.53|4701.38|4700.78|4700.13|4699.53|1351
1636364400000|2021-11-08 09:40:00|4700.88|4700.28|4700.13|4699.53|4700.88|4700.28|4699.63|4699.03|1102
1636364700000|2021-11-08 09:45:00|4700.38|4699.78|4700.38|4699.78|4700.63|4700.03|4699.63|4699.03|664
1636365000000|2021-11-08 09:50:00|4700.25|4699.65|4699.88|4699.28|4700.38|4699.78|4699.38|4698.78|808
1636365300000|2021-11-08 09:55:00|4700|4699.4|4699.88|4699.28|4700.63|4700.03|4699.38|4698.78|716
1636365600000|2021-11-08 10:00:00|4699.75|4699.15|4699.63|4699.03|4700.13|4699.53|4699.38|4698.78|441
1636365900000|2021-11-08 10:05:00|4699.88|4699.28|4698.88|4698.28|4699.88|4699.28|4698.63|4698.03|750
1636366200000|2021-11-08 10:10:00|4698.63|4698.03|4699.13|4698.53|4699.38|4698.78|4698.38|4697.78|574
1636366500000|2021-11-08 10:15:00|4699.38|4698.78|4700.13|4699.53|4700.13|4699.53|4699.13|4698.53|731
1636366800000|2021-11-08 10:20:00|4700.38|4699.78|4700.63|4700.03|4700.63|4700.03|4699.63|4699.03|450
1636367100000|2021-11-08 10:25:00|4700.38|4699.78|4702.13|4701.53|4702.38|4701.78|4700.38|4699.78|783
1636367400000|2021-11-08 10:30:00|4701.88|4701.28|4701.63|4701.03|4702.13|4701.53|4701.38|4700.78|356
1636367700000|2021-11-08 10:35:00|4701.5|4700.9|4702.63|4702.03|4702.88|4702.28|4701.38|4700.78|414
1636368000000|2021-11-08 10:40:00|4702.75|4702.15|4701.13|4700.53|4702.88|4702.28|4701.13|4700.53|444
1636368300000|2021-11-08 10:45:00|4701|4700.4|4699.88|4699.28|4701.5|4700.9|4699.88|4699.28|710
1636368600000|2021-11-08 10:50:00|4700.13|4699.53|4700.63|4700.03|4700.63|4700.03|4699.88|4699.28|583
1636368900000|2021-11-08 10:55:00|4700.38|4699.78|4701.13|4700.53|4701.38|4700.78|4700.38|4699.78|585
1636369200000|2021-11-08 11:00:00|4701.38|4700.78|4701.38|4700.78|4701.75|4701.15|4701.38|4700.78|444
1636369500000|2021-11-08 11:05:00|4701.63|4701.03|4701.63|4701.03|4702.13|4701.53|4701.38|4700.78|393
1636369800000|2021-11-08 11:10:00|4701.38|4700.78|4700.88|4700.28|4701.63|4701.03|4700.63|4700.03|507
1636370100000|2021-11-08 11:15:00|4701.13|4700.53|4701.38|4700.78|4701.88|4701.28|4700.88|4700.28|501
1636370400000|2021-11-08 11:20:00|4701.63|4701.03|4700.38|4699.78|4702.13|4701.53|4700.38|4699.78|751
1636370700000|2021-11-08 11:25:00|4700.63|4700.03|4701.63|4701.03|4701.88|4701.28|4700.63|4700.03|426
1636371000000|2021-11-08 11:30:00|4701.88|4701.28|4701.63|4701.03|4701.88|4701.28|4701.38|4700.78|274
1636371300000|2021-11-08 11:35:00|4701.88|4701.28|4702.13|4701.53|4702.63|4702.03|4701.63|4701.03|601
1636371600000|2021-11-08 11:40:00|4702.38|4701.78|4702.63|4702.03|4702.88|4702.28|4702.13|4701.53|856
1636371900000|2021-11-08 11:45:00|4702.88|4702.28|4702.38|4701.78|4702.88|4702.28|4702.13|4701.53|582
1636372200000|2021-11-08 11:50:00|4702.5|4701.9|4702.38|4701.78|4702.88|4702.28|4702.13|4701.53|439
1636372500000|2021-11-08 11:55:00|4702.25|4701.65|4702.13|4701.53|4702.63|4702.03|4702.13|4701.53|327
1636372800000|2021-11-08 12:00:00|4702.38|4701.78|4701.13|4700.53|4702.38|4701.78|4699.88|4699.28|1713
1636373100000|2021-11-08 12:05:00|4701.25|4700.65|4700.38|4699.78|4701.38|4700.78|4700.38|4699.78|519
1636373400000|2021-11-08 12:10:00|4700.13|4699.53|4701.38|4700.78|4701.63|4701.03|4700.13|4699.53|645
1636373700000|2021-11-08 12:15:00|4701.63|4701.03|4701.63|4701.03|4702.13|4701.53|4701.63|4701.03|625
1636374000000|2021-11-08 12:20:00|4701.75|4701.15|4701.13|4700.53|4701.88|4701.28|4701.13|4700.53|445
1636374300000|2021-11-08 12:25:00|4701.38|4700.78|4701.38|4700.78|4701.63|4701.03|4700.88|4700.28|1397
1636374600000|2021-11-08 12:30:00|4701.63|4701.03|4701.63|4701.03|4703.13|4702.53|4701.38|4700.78|2168
1636374900000|2021-11-08 12:35:00|4701.88|4701.28|4701.88|4701.28|4702.38|4701.78|4701.88|4701.28|804
1636375200000|2021-11-08 12:40:00|4702.13|4701.53|4701.13|4700.53|4702.13|4701.53|4700.63|4700.03|1578
1636375500000|2021-11-08 12:45:00|4700.88|4700.28|4700.38|4699.78|4701.13|4700.53|4699.88|4699.28|1181
1636375800000|2021-11-08 12:50:00|4700.13|4699.53|4700.38|4699.78|4700.63|4700.03|4699.88|4699.28|560
1636376100000|2021-11-08 12:55:00|4700.5|4699.9|4700.38|4699.78|4700.63|4700.03|4699.63|4699.03|451
1636376400000|2021-11-08 13:00:00|4700.5|4699.9|4701.13|4700.53|4701.38|4700.78|4700.38|4699.78|981
1636376700000|2021-11-08 13:05:00|4701.38|4700.78|4702.38|4701.78|4703.13|4702.53|4700.88|4700.28|2827
1636377000000|2021-11-08 13:10:00|4702.63|4702.03|4702.88|4702.28|4702.88|4702.28|4701.88|4701.28|2189
1636377300000|2021-11-08 13:15:00|4702.75|4702.15|4702.88|4702.28|4703.13|4702.53|4702.63|4702.03|834
1636377600000|2021-11-08 13:20:00|4703.13|4702.53|4703.88|4703.28|4704.13|4703.53|4702.88|4702.28|2336
1636377900000|2021-11-08 13:25:00|4704.13|4703.53|4704.88|4704.28|4705.13|4704.53|4703.88|4703.28|2927
1636378200000|2021-11-08 13:30:00|4704.63|4704.03|4704.63|4704.03|4704.63|4704.03|4703.88|4703.28|1552
1636378500000|2021-11-08 13:35:00|4704.38|4703.78|4705.88|4705.28|4706.13|4705.53|4704.38|4703.78|3193
1636378800000|2021-11-08 13:40:00|4706.13|4705.53|4706.13|4705.53|4706.63|4706.03|4705.13|4704.53|3379
1636379100000|2021-11-08 13:45:00|4705.88|4705.28|4706.13|4705.53|4706.63|4706.03|4705.88|4705.28|1297
1636379400000|2021-11-08 13:50:00|4706.38|4705.78|4706.88|4706.28|4707.13|4706.53|4706.38|4705.78|1734
1636379700000|2021-11-08 13:55:00|4707.13|4706.53|4708.13|4707.53|4708.13|4707.53|4706.88|4706.28|3109
1636380000000|2021-11-08 14:00:00|4707.88|4707.28|4707.63|4707.03|4708.63|4708.03|4707.13|4706.53|4448
1636380300000|2021-11-08 14:05:00|4707.88|4707.28|4708.13|4707.53|4708.38|4707.78|4707.38|4706.78|3008
1636380600000|2021-11-08 14:10:00|4708.38|4707.78|4710.38|4709.78|4710.38|4709.78|4708.13|4707.53|4798
1636380900000|2021-11-08 14:15:00|4710.13|4709.53|4709.88|4709.28|4710.38|4709.78|4708.88|4708.28|3718
1636381200000|2021-11-08 14:20:00|4710.13|4709.53|4712.13|4711.53|4712.38|4711.78|4709.63|4709.03|5037
1636381500000|2021-11-08 14:25:00|4711.63|4711.03|4709.88|4709.28|4712.13|4711.53|4709.88|4709.28|7539
1636381800000|2021-11-08 14:30:00|4709.78|4709.38|4713.03|4712.63|4714.53|4714.13|4707.28|4706.88|50716
1636382100000|2021-11-08 14:35:00|4712.28|4711.88|4706.78|4706.38|4715.03|4714.63|4705.78|4705.38|38595
1636382400000|2021-11-08 14:40:00|4707.28|4706.88|4708.78|4708.38|4710.78|4710.38|4706.53|4706.13|22821
1636382700000|2021-11-08 14:45:00|4709.03|4708.63|4709.28|4708.88|4709.78|4709.38|4705.78|4705.38|17434
1636383000000|2021-11-08 14:50:00|4709.53|4709.13|4707.53|4707.13|4710.78|4710.38|4705.78|4705.38|14257
1636383300000|2021-11-08 14:55:00|4707.28|4706.88|4707.28|4706.88|4707.78|4707.38|4703.28|4702.88|14462
1636383600000|2021-11-08 15:00:00|4707.53|4707.13|4702.03|4701.63|4708.03|4707.63|4701.78|4701.38|18112
1636383900000|2021-11-08 15:05:00|4702.28|4701.88|4703.28|4702.88|4705.28|4704.88|4702.03|4701.63|11321
1636384200000|2021-11-08 15:10:00|4703.03|4702.63|4706.03|4705.63|4707.28|4706.88|4703.03|4702.63|10625
1636384500000|2021-11-08 15:15:00|4706.28|4705.88|4708.53|4708.13|4709.28|4708.88|4706.03|4705.63|11764
1636384800000|2021-11-08 15:20:00|4708.78|4708.38|4708.78|4708.38|4710.78|4710.38|4708.78|4708.38|9186
1636385100000|2021-11-08 15:25:00|4708.53|4708.13|4707.03|4706.63|4710.78|4710.38|4706.78|4706.38|9446
1636385400000|2021-11-08 15:30:00|4706.78|4706.38|4708.03|4707.63|4710.03|4709.63|4705.53|4705.13|10734
1636385700000|2021-11-08 15:35:00|4708.28|4707.88|4704.53|4704.13|4709.53|4709.13|4704.28|4703.88|10582
1636386000000|2021-11-08 15:40:00|4704.78|4704.38|4703.03|4702.63|4705.53|4705.13|4699.53|4699.13|20837
1636386300000|2021-11-08 15:45:00|4702.78|4702.38|4707.78|4707.38|4707.78|4707.38|4702.28|4701.88|13116
1636386600000|2021-11-08 15:50:00|4707.53|4707.13|4705.53|4705.13|4707.78|4707.38|4704.78|4704.38|7661
1636386900000|2021-11-08 15:55:00|4705.03|4704.63|4703.53|4703.13|4705.53|4705.13|4703.28|4702.88|13152
1636387200000|2021-11-08 16:00:00|4703.78|4703.38|4704.78|4704.38|4705.78|4705.38|4702.28|4701.88|9865
1636387500000|2021-11-08 16:05:00|4704.53|4704.13|4702.28|4701.88|4704.78|4704.38|4700.28|4699.88|10407
1636387800000|2021-11-08 16:10:00|4702.03|4701.63|4700.28|4699.88|4702.78|4702.38|4700.03|4699.63|9946
1636388100000|2021-11-08 16:15:00|4700.53|4700.13|4703.78|4703.38|4704.03|4703.63|4699.53|4699.13|9809
1636388400000|2021-11-08 16:20:00|4703.53|4703.13|4703.78|4703.38|4705.28|4704.88|4702.78|4702.38|6808
1636388700000|2021-11-08 16:25:00|4704.03|4703.63|4705.28|4704.88|4706.53|4706.13|4704.03|4703.63|5973
1636389000000|2021-11-08 16:30:00|4705.53|4705.13|4704.53|4704.13|4706.53|4706.13|4703.53|4703.13|5757
1636389300000|2021-11-08 16:35:00|4704.28|4703.88|4702.78|4702.38|4705.53|4705.13|4702.28|4701.88|6792
1636389600000|2021-11-08 16:40:00|4703.03|4702.63|4701.53|4701.13|4703.53|4703.13|4701.53|4701.13|6597
1636389900000|2021-11-08 16:45:00|4701.78|4701.38|4700.78|4700.38|4702.78|4702.38|4700.78|4700.38|5599
1636390200000|2021-11-08 16:50:00|4701.03|4700.63|4700.78|4700.38|4701.4|4701|4699.03|4698.63|7041
1636390500000|2021-11-08 16:55:00|4700.53|4700.13|4699.53|4699.13|4700.53|4700.13|4698.28|4697.88|8949
1636390800000|2021-11-08 17:00:00|4699.28|4698.88|4695.28|4694.88|4700.53|4700.13|4695.28|4694.88|12407
1636391100000|2021-11-08 17:05:00|4695.03|4694.63|4697.28|4696.88|4697.78|4697.38|4695.03|4694.63|9920
1636391400000|2021-11-08 17:10:00|4697.53|4697.13|4696.28|4695.88|4698.53|4698.13|4696.03|4695.63|7949
1636391700000|2021-11-08 17:15:00|4696.53|4696.13|4699.03|4698.63|4699.53|4699.13|4695.28|4694.88|7147
1636392000000|2021-11-08 17:20:00|4698.78|4698.38|4698.78|4698.38|4699.78|4699.38|4697.78|4697.38|5076
1636392300000|2021-11-08 17:25:00|4698.9|4698.5|4699.03|4698.63|4699.78|4699.38|4698.28|4697.88|4220
1636392600000|2021-11-08 17:30:00|4698.78|4698.38|4700.28|4699.88|4700.78|4700.38|4697.03|4696.63|6131
1636392900000|2021-11-08 17:35:00|4700.53|4700.13|4697.03|4696.63|4700.78|4700.38|4697.03|4696.63|5500
1636393200000|2021-11-08 17:40:00|4696.78|4696.38|4698.78|4698.38|4699.28|4698.88|4696.78|4696.38|4985
1636393500000|2021-11-08 17:45:00|4699.03|4698.63|4698.28|4697.88|4700.03|4699.63|4697.78|4697.38|4094
1636393800000|2021-11-08 17:50:00|4698.03|4697.63|4697.28|4696.88|4698.28|4697.88|4696.53|4696.13|5460
1636394100000|2021-11-08 17:55:00|4697.78|4697.38|4699.03|4698.63|4699.03|4698.63|4695.28|4694.88|6256
1636394400000|2021-11-08 18:00:00|4699.28|4698.88|4698.53|4698.13|4699.53|4699.13|4697.53|4697.13|5868
1636394700000|2021-11-08 18:05:00|4698.78|4698.38|4698.28|4697.88|4699.53|4699.13|4698.03|4697.63|3263
1636395000000|2021-11-08 18:10:00|4698.53|4698.13|4700.53|4700.13|4702.03|4701.63|4697.78|4697.38|8133
1636395300000|2021-11-08 18:15:00|4700.28|4699.88|4701.28|4700.88|4701.28|4700.88|4699.28|4698.88|3355
1636395600000|2021-11-08 18:20:00|4701.03|4700.63|4702.28|4701.88|4702.53|4702.13|4701.03|4700.63|4358
1636395900000|2021-11-08 18:25:00|4702.03|4701.63|4701.53|4701.13|4702.78|4702.38|4701.28|4700.88|3947
1636396200000|2021-11-08 18:30:00|4701.4|4701|4700.03|4699.63|4702.28|4701.88|4700.03|4699.63|3837
1636396500000|2021-11-08 18:35:00|4700.28|4699.88|4701.03|4700.63|4701.53|4701.13|4699.53|4699.13|3134
1636396800000|2021-11-08 18:40:00|4701.15|4700.75|4701.78|4701.38|4702.03|4701.63|4700.28|4699.88|3385
1636397100000|2021-11-08 18:45:00|4701.53|4701.13|4702.03|4701.63|4703.03|4702.63|4700.53|4700.13|4611
1636397400000|2021-11-08 18:50:00|4701.78|4701.38|4703.03|4702.63|4703.28|4702.88|4701.78|4701.38|2808
1636397700000|2021-11-08 18:55:00|4702.78|4702.38|4703.28|4702.88|4704.03|4703.63|4702.78|4702.38|4139
1636398000000|2021-11-08 19:00:00|4703.03|4702.63|4705.53|4705.13|4706.03|4705.63|4703.03|4702.63|7154
1636398300000|2021-11-08 19:05:00|4705.28|4704.88|4706.03|4705.63|4706.53|4706.13|4704.53|4704.13|4811
1636398600000|2021-11-08 19:10:00|4705.78|4705.38|4704.78|4704.38|4705.78|4705.38|4704.28|4703.88|4134
1636398900000|2021-11-08 19:15:00|4704.53|4704.13|4706.78|4706.38|4707.28|4706.88|4704.53|4704.13|7405
1636399200000|2021-11-08 19:20:00|4706.53|4706.13|4703.78|4703.38|4706.53|4706.13|4702.78|4702.38|6006
1636399500000|2021-11-08 19:25:00|4703.65|4703.25|4702.28|4701.88|4703.78|4703.38|4702.03|4701.63|5053
1636399800000|2021-11-08 19:30:00|4702.53|4702.13|4704.78|4704.38|4706.03|4705.63|4702.28|4701.88|6251
1636400100000|2021-11-08 19:35:00|4704.65|4704.25|4704.78|4704.38|4704.78|4704.38|4703.78|4703.38|3508
1636400400000|2021-11-08 19:40:00|4705.03|4704.63|4705.78|4705.38|4706.03|4705.63|4704.53|4704.13|3486
1636400700000|2021-11-08 19:45:00|4705.53|4705.13|4705.78|4705.38|4706.78|4706.38|4705.03|4704.63|4442
1636401000000|2021-11-08 19:50:00|4706.03|4705.63|4704.78|4704.38|4706.28|4705.88|4704.78|4704.38|3719
1636401300000|2021-11-08 19:55:00|4704.9|4704.5|4707.53|4707.13|4707.53|4707.13|4704.78|4704.38|4576
1636401600000|2021-11-08 20:00:00|4707.28|4706.88|4707.03|4706.63|4707.53|4707.13|4705.78|4705.38|5561
1636401900000|2021-11-08 20:05:00|4707.15|4706.75|4706.15|4705.75|4707.53|4707.13|4704.53|4704.13|7297
1636402200000|2021-11-08 20:10:00|4706.03|4705.63|4705.78|4705.38|4706.53|4706.13|4704.03|4703.63|6285
1636402500000|2021-11-08 20:15:00|4706.03|4705.63|4705.53|4705.13|4706.28|4705.88|4704.78|4704.38|3339
1636402800000|2021-11-08 20:20:00|4705.65|4705.25|4705.28|4704.88|4707.28|4706.88|4705.03|4704.63|4264
1636403100000|2021-11-08 20:25:00|4705.53|4705.13|4703.78|4703.38|4705.78|4705.38|4702.03|4701.63|6817
1636403400000|2021-11-08 20:30:00|4703.65|4703.25|4704.15|4703.75|4704.65|4704.25|4702.4|4702|6864
1636403700000|2021-11-08 20:35:00|4703.9|4703.5|4704.9|4704.5|4705.65|4705.25|4703.65|4703.25|6034
1636404000000|2021-11-08 20:40:00|4704.65|4704.25|4700.9|4700.5|4704.65|4704.25|4700.65|4700.25|9319
1636404300000|2021-11-08 20:45:00|4700.65|4700.25|4698.4|4698|4701.15|4700.75|4697.9|4697.5|12610
1636404600000|2021-11-08 20:50:00|4698.65|4698.25|4703.9|4703.5|4704.9|4704.5|4698.65|4698.25|21014
1636404900000|2021-11-08 20:55:00|4704.15|4703.75|4701.9|4701.5|4704.4|4704|4700.9|4700.5|42100
1636405200000|2021-11-08 21:00:00|4701.56|4701.16|4697.91|4697.31|4703.16|4702.56|4696.16|4695.56|38417
1636405500000|2021-11-08 21:05:00|4698.16|4697.56|4698.66|4698.06|4698.91|4698.31|4697.66|4697.06|6191
1636405800000|2021-11-08 21:10:00|4698.91|4698.31|4700.16|4699.56|4700.66|4700.06|4698.16|4697.56|4881
1636406100000|2021-11-08 21:15:00|4699.91|4699.31|4697.91|4697.31|4699.91|4699.31|4697.91|4697.31|2262
1636406400000|2021-11-08 21:20:00|4697.66|4697.06|4698.41|4697.81|4698.66|4698.06|4697.66|4697.06|1066
1636406700000|2021-11-08 21:25:00|4698.16|4697.56|4697.91|4697.31|4698.91|4698.31|4697.91|4697.31|726
1636407000000|2021-11-08 21:30:00|4698.16|4697.56|4698.66|4698.06|4699.41|4698.81|4697.91|4697.31|882
1636407300000|2021-11-08 21:35:00|4698.53|4697.93|4698.16|4697.56|4698.66|4698.06|4697.91|4697.31|585
1636407600000|2021-11-08 21:40:00|4698.41|4697.81|4698.91|4698.31|4699.41|4698.81|4698.41|4697.81|510
1636407900000|2021-11-08 21:45:00|4699.16|4698.56|4698.66|4698.06|4699.41|4698.81|4698.41|4697.81|565
1636408200000|2021-11-08 21:50:00|4698.91|4698.31|4699.66|4699.06|4699.91|4699.31|4698.91|4698.31|423
1636408500000|2021-11-08 21:55:00|4699.41|4698.81|4699.62|4698.12|4699.91|4699.31|4698.78|4698.12|650
1636408800000|2021-11-08 22:00:00|4699.64|4698.14|4699.57|4698.07|4699.75|4698.25|4699.57|4698.07|1
1636409100000|2021-11-08 22:05:00|4699.53|4698.03|4699.13|4697.63|4699.86|4698.36|4699.13|4697.63|0
1636409400000|2021-11-08 22:10:00|4699.16|4697.66|4699.13|4697.63|4699.24|4697.74|4699.13|4697.63|0
1636410000000|2021-11-08 22:20:00|4699.2|4697.7|4699.13|4697.63|4699.2|4697.7|4698.91|4697.41|0
1636410300000|2021-11-08 22:25:00|4699.16|4697.66|4698.76|4697.26|4699.2|4697.7|4698.76|4697.26|0
1636410600000|2021-11-08 22:30:00|4698.73|4697.23|4699.06|4697.56|4699.06|4697.56|4698.73|4697.23|0
1636410900000|2021-11-08 22:35:00|4698.95|4697.45|4698.87|4697.37|4699.02|4697.52|4698.84|4697.34|0
1636411200000|2021-11-08 22:40:00|4698.91|4697.41|4698.95|4697.45|4698.95|4697.45|4698.84|4697.34|0
1636411500000|2021-11-08 22:45:00|4698.91|4697.41|4699.02|4697.52|4699.02|4697.52|4698.87|4697.37|0
1636411800000|2021-11-08 22:50:00|4698.91|4697.41|4698.47|4696.97|4698.91|4697.41|4698.47|4696.97|0
1636412100000|2021-11-08 22:55:00|4698.65|4697.15|4698.65|4697.15|4698.65|4697.15|4698.4|4696.9|0
1636412400000|2021-11-08 23:00:00|4698.53|4697.93|4698.41|4697.81|4699.53|4698.93|4697.41|4696.81|1141
1636412700000|2021-11-08 23:05:00|4698.16|4697.56|4698.41|4697.81|4698.41|4697.81|4697.91|4697.31|259
1636413000000|2021-11-08 23:10:00|4698.66|4698.06|4696.66|4696.06|4698.66|4698.06|4696.41|4695.81|672
1636413300000|2021-11-08 23:15:00|4696.91|4696.31|4695.16|4694.56|4697.16|4696.56|4695.16|4694.56|632
1636413600000|2021-11-08 23:20:00|4695.41|4694.81|4695.66|4695.06|4695.91|4695.31|4695.16|4694.56|385
1636413900000|2021-11-08 23:25:00|4695.91|4695.31|4697.41|4696.81|4697.66|4697.06|4695.91|4695.31|506
1636414200000|2021-11-08 23:30:00|4697.66|4697.06|4697.16|4696.56|4697.66|4697.06|4696.66|4696.06|429
1636414500000|2021-11-08 23:35:00|4697.41|4696.81|4697.16|4696.56|4697.91|4697.31|4696.91|4696.31|325
1636414800000|2021-11-08 23:40:00|4697.41|4696.81|4697.91|4697.31|4698.41|4697.81|4697.41|4696.81|479
1636415100000|2021-11-08 23:45:00|4697.66|4697.06|4696.91|4696.31|4698.91|4698.31|4696.91|4696.31|571
1636415400000|2021-11-08 23:50:00|4696.66|4696.06|4696.16|4695.56|4697.16|4696.56|4695.91|4695.31|600
1636415700000|2021-11-08 23:55:00|4695.91|4695.31|4696.03|4695.43|4696.91|4696.31|4695.66|4695.06|378
1636416000000|2021-11-09 00:00:00|4696.16|4695.56|4695.91|4695.31|4696.66|4696.06|4694.78|4694.18|1504
1636416300000|2021-11-09 00:05:00|4696.16|4695.56|4696.66|4696.06|4697.41|4696.81|4695.91|4695.31|859
1636416600000|2021-11-09 00:10:00|4696.91|4696.31|4695.41|4694.81|4696.91|4696.31|4695.16|4694.56|625
1636416900000|2021-11-09 00:15:00|4695.28|4694.68|4692.66|4692.06|4695.41|4694.81|4692.66|4692.06|2379
1636417200000|2021-11-09 00:20:00|4692.91|4692.31|4693.66|4693.06|4693.91|4693.31|4692.91|4692.31|712
1636417500000|2021-11-09 00:25:00|4693.41|4692.81|4691.16|4690.56|4693.41|4692.81|4690.91|4690.31|1567
1636417800000|2021-11-09 00:30:00|4691.41|4690.81|4690.41|4689.81|4691.91|4691.31|4690.16|4689.56|964
1636418100000|2021-11-09 00:35:00|4690.53|4689.93|4690.66|4690.06|4691.66|4691.06|4689.91|4689.31|893
1636418400000|2021-11-09 00:40:00|4691.41|4690.81|4690.66|4690.06|4691.41|4690.81|4690.41|4689.81|945
1636418700000|2021-11-09 00:45:00|4690.53|4689.93|4691.16|4690.56|4691.16|4690.56|4690.41|4689.81|400
1636419000000|2021-11-09 00:50:00|4690.91|4690.31|4690.66|4690.06|4690.91|4690.31|4690.16|4689.56|571
1636419300000|2021-11-09 00:55:00|4690.41|4689.81|4689.91|4689.31|4690.41|4689.81|4689.16|4688.56|994
1636419600000|2021-11-09 01:00:00|4689.66|4689.06|4689.16|4688.56|4690.41|4689.81|4688.78|4688.18|1325
1636419900000|2021-11-09 01:05:00|4689.41|4688.81|4689.41|4688.81|4689.66|4689.06|4688.91|4688.31|778
1636420200000|2021-11-09 01:10:00|4689.66|4689.06|4690.41|4689.81|4690.41|4689.81|4689.41|4688.81|510
1636420500000|2021-11-09 01:15:00|4690.66|4690.06|4690.91|4690.31|4691.16|4690.56|4690.16|4689.56|1052
1636420800000|2021-11-09 01:20:00|4691.16|4690.56|4690.91|4690.31|4691.16|4690.56|4690.16|4689.56|664
1636421100000|2021-11-09 01:25:00|4690.66|4690.06|4690.16|4689.56|4690.66|4690.06|4689.91|4689.31|402
1636421400000|2021-11-09 01:30:00|4689.91|4689.31|4689.03|4688.43|4690.16|4689.56|4688.66|4688.06|815
1636421700000|2021-11-09 01:35:00|4689.16|4688.56|4689.41|4688.81|4689.66|4689.06|4687.91|4687.31|694
1636422000000|2021-11-09 01:40:00|4689.53|4688.93|4688.91|4688.31|4689.66|4689.06|4688.66|4688.06|429
1636422300000|2021-11-09 01:45:00|4688.66|4688.06|4689.41|4688.81|4689.91|4689.31|4688.41|4687.81|850
1636422600000|2021-11-09 01:50:00|4689.16|4688.56|4689.91|4689.31|4690.16|4689.56|4689.16|4688.56|390
1636422900000|2021-11-09 01:55:00|4689.66|4689.06|4689.41|4688.81|4690.16|4689.56|4688.41|4687.81|881
1636423200000|2021-11-09 02:00:00|4689.53|4688.93|4690.41|4689.81|4690.91|4690.31|4689.16|4688.56|958
1636423500000|2021-11-09 02:05:00|4690.66|4690.06|4690.91|4690.31|4690.91|4690.31|4690.41|4689.81|586
1636423800000|2021-11-09 02:10:00|4690.66|4690.06|4691.91|4691.31|4692.41|4691.81|4690.66|4690.06|928
1636424100000|2021-11-09 02:15:00|4692.03|4691.43|4692.41|4691.81|4692.41|4691.81|4691.66|4691.06|433
1636424400000|2021-11-09 02:20:00|4692.28|4691.68|4692.16|4691.56|4692.41|4691.81|4691.91|4691.31|322
1636424700000|2021-11-09 02:25:00|4691.91|4691.31|4691.91|4691.31|4692.16|4691.56|4691.66|4691.06|289
1636425000000|2021-11-09 02:30:00|4691.66|4691.06|4691.66|4691.06|4691.66|4691.06|4691.16|4690.56|371
1636425300000|2021-11-09 02:35:00|4691.53|4690.93|4691.91|4691.31|4692.16|4691.56|4691.41|4690.81|283
1636425600000|2021-11-09 02:40:00|4692.03|4691.43|4691.91|4691.31|4692.41|4691.81|4691.66|4691.06|333
1636425900000|2021-11-09 02:45:00|4692.16|4691.56|4692.41|4691.81|4692.66|4692.06|4691.91|4691.31|305
1636426200000|2021-11-09 02:50:00|4692.66|4692.06|4692.91|4692.31|4692.91|4692.31|4692.41|4691.81|159
1636426500000|2021-11-09 02:55:00|4692.66|4692.06|4692.16|4691.56|4692.91|4692.31|4692.16|4691.56|332
1636426800000|2021-11-09 03:00:00|4692.28|4691.68|4691.66|4691.06|4692.41|4691.81|4691.41|4690.81|305
1636427100000|2021-11-09 03:05:00|4691.41|4690.81|4692.16|4691.56|4692.16|4691.56|4691.16|4690.56|343
1636427400000|2021-11-09 03:10:00|4692.41|4691.81|4691.66|4691.06|4692.66|4692.06|4691.66|4691.06|275
1636427700000|2021-11-09 03:15:00|4691.53|4690.93|4691.66|4691.06|4691.91|4691.31|4691.41|4690.81|188
1636428000000|2021-11-09 03:20:00|4691.91|4691.31|4691.91|4691.31|4691.91|4691.31|4691.41|4690.81|175
1636428300000|2021-11-09 03:25:00|4692.16|4691.56|4691.91|4691.31|4692.16|4691.56|4691.78|4691.18|181
1636428600000|2021-11-09 03:30:00|4692.16|4691.56|4691.41|4690.81|4692.41|4691.81|4691.16|4690.56|443
1636428900000|2021-11-09 03:35:00|4691.16|4690.56|4690.41|4689.81|4691.16|4690.56|4689.66|4689.06|781
1636429200000|2021-11-09 03:40:00|4690.28|4689.68|4690.16|4689.56|4690.66|4690.06|4690.16|4689.56|464
1636429500000|2021-11-09 03:45:00|4690.41|4689.81|4689.16|4688.56|4690.41|4689.81|4688.91|4688.31|493
1636429800000|2021-11-09 03:50:00|4688.91|4688.31|4687.91|4687.31|4689.16|4688.56|4687.91|4687.31|958
1636430100000|2021-11-09 03:55:00|4688.16|4687.56|4688.91|4688.31|4688.91|4688.31|4687.66|4687.06|1234
1636430400000|2021-11-09 04:00:00|4689.03|4688.43|4689.53|4688.93|4689.66|4689.06|4688.91|4688.31|356
1636430700000|2021-11-09 04:05:00|4689.66|4689.06|4689.66|4689.06|4689.66|4689.06|4689.28|4688.68|258
1636431000000|2021-11-09 04:10:00|4689.41|4688.81|4689.16|4688.56|4689.78|4689.18|4689.16|4688.56|165
1636431300000|2021-11-09 04:15:00|4688.91|4688.31|4688.66|4688.06|4689.16|4688.56|4688.66|4688.06|246
1636431600000|2021-11-09 04:20:00|4688.41|4687.81|4688.91|4688.31|4688.91|4688.31|4688.16|4687.56|289
1636431900000|2021-11-09 04:25:00|4688.66|4688.06|4689.41|4688.81|4689.41|4688.81|4688.66|4688.06|257
1636432200000|2021-11-09 04:30:00|4689.16|4688.56|4690.16|4689.56|4690.16|4689.56|4689.16|4688.56|469
1636432500000|2021-11-09 04:35:00|4689.91|4689.31|4690.16|4689.56|4690.41|4689.81|4689.66|4689.06|214
1636432800000|2021-11-09 04:40:00|4689.91|4689.31|4689.91|4689.31|4690.16|4689.56|4689.66|4689.06|254
1636433100000|2021-11-09 04:45:00|4689.78|4689.18|4689.41|4688.81|4690.03|4689.43|4689.16|4688.56|185
1636433400000|2021-11-09 04:50:00|4689.28|4688.68|4689.16|4688.56|4689.53|4688.93|4689.16|4688.56|182
1636433700000|2021-11-09 04:55:00|4689.28|4688.68|4689.41|4688.81|4689.41|4688.81|4688.66|4688.06|210
1636434000000|2021-11-09 05:00:00|4689.66|4689.06|4689.91|4689.31|4690.41|4689.81|4689.66|4689.06|395
1636434300000|2021-11-09 05:05:00|4689.78|4689.18|4690.16|4689.56|4690.41|4689.81|4689.66|4689.06|163
1636434600000|2021-11-09 05:10:00|4690.28|4689.68|4689.91|4689.31|4690.41|4689.81|4689.91|4689.31|237
1636434900000|2021-11-09 05:15:00|4690.03|4689.43|4690.66|4690.06|4690.91|4690.31|4689.91|4689.31|349
1636435200000|2021-11-09 05:20:00|4690.78|4690.18|4691.16|4690.56|4691.16|4690.56|4690.66|4690.06|315
1636435500000|2021-11-09 05:25:00|4691.28|4690.68|4691.66|4691.06|4692.41|4691.81|4690.91|4690.31|702
1636435800000|2021-11-09 05:30:00|4691.78|4691.18|4691.41|4690.81|4691.91|4691.31|4691.28|4690.68|370
1636436100000|2021-11-09 05:35:00|4691.28|4690.68|4692.91|4692.31|4692.91|4692.31|4691.28|4690.68|575
1636436400000|2021-11-09 05:40:00|4693.41|4692.81|4693.91|4693.31|4694.16|4693.56|4693.16|4692.56|1011
1636436700000|2021-11-09 05:45:00|4694.16|4693.56|4695.16|4694.56|4695.41|4694.81|4693.91|4693.31|561
1636437000000|2021-11-09 05:50:00|4695.03|4694.43|4694.66|4694.06|4695.16|4694.56|4694.66|4694.06|287
1636437300000|2021-11-09 05:55:00|4694.78|4694.18|4694.91|4694.31|4695.16|4694.56|4694.16|4693.56|289
1636437600000|2021-11-09 06:00:00|4695.41|4694.81|4696.16|4695.56|4696.41|4695.81|4695.41|4694.81|648
1636437900000|2021-11-09 06:05:00|4696.03|4695.43|4695.91|4695.31|4696.03|4695.43|4695.66|4695.06|200
1636438200000|2021-11-09 06:10:00|4695.66|4695.06|4695.66|4695.06|4695.91|4695.31|4695.28|4694.68|318
1636438500000|2021-11-09 06:15:00|4695.53|4694.93|4695.41|4694.81|4695.66|4695.06|4694.91|4694.31|168
1636438800000|2021-11-09 06:20:00|4695.66|4695.06|4694.16|4693.56|4695.91|4695.31|4694.16|4693.56|283
1636439100000|2021-11-09 06:25:00|4694.28|4693.68|4694.66|4694.06|4694.91|4694.31|4694.16|4693.56|229
1636439400000|2021-11-09 06:30:00|4694.78|4694.18|4695.66|4695.06|4695.66|4695.06|4694.66|4694.06|286
1636439700000|2021-11-09 06:35:00|4695.78|4695.18|4695.28|4694.68|4696.16|4695.56|4695.16|4694.56|271
1636440000000|2021-11-09 06:40:00|4695.41|4694.81|4694.66|4694.06|4695.41|4694.81|4694.66|4694.06|161
1636440300000|2021-11-09 06:45:00|4694.78|4694.18|4694.91|4694.31|4695.16|4694.56|4694.66|4694.06|128
1636440600000|2021-11-09 06:50:00|4695.03|4694.43|4695.16|4694.56|4695.41|4694.81|4694.78|4694.18|190
1636440900000|2021-11-09 06:55:00|4695.28|4694.68|4695.16|4694.56|4695.41|4694.81|4694.91|4694.31|200
1636441200000|2021-11-09 07:00:00|4695.28|4694.68|4694.66|4694.06|4695.66|4695.06|4694.66|4694.06|270
1636441500000|2021-11-09 07:05:00|4694.78|4694.18|4694.91|4694.31|4695.16|4694.56|4694.16|4693.56|325
1636441800000|2021-11-09 07:10:00|4695.03|4694.43|4694.91|4694.31|4695.41|4694.81|4694.66|4694.06|175
1636442100000|2021-11-09 07:15:00|4695.16|4694.56|4695.66|4695.06|4695.91|4695.31|4694.66|4694.06|390
1636442400000|2021-11-09 07:20:00|4695.41|4694.81|4696.53|4695.93|4696.91|4696.31|4695.41|4694.81|603
1636442700000|2021-11-09 07:25:00|4696.41|4695.81|4696.16|4695.56|4696.66|4696.06|4695.41|4694.81|492
1636443000000|2021-11-09 07:30:00|4695.91|4695.31|4695.91|4695.31|4696.41|4695.81|4695.66|4695.06|324
1636443300000|2021-11-09 07:35:00|4696.03|4695.43|4694.91|4694.31|4696.16|4695.56|4694.91|4694.31|386
1636443600000|2021-11-09 07:40:00|4695.03|4694.43|4694.66|4694.06|4695.16|4694.56|4694.16|4693.56|792
1636443900000|2021-11-09 07:45:00|4694.41|4693.81|4693.41|4692.81|4694.91|4694.31|4693.16|4692.56|589
1636444200000|2021-11-09 07:50:00|4693.66|4693.06|4693.91|4693.31|4693.91|4693.31|4693.16|4692.56|621
1636444500000|2021-11-09 07:55:00|4693.78|4693.18|4693.91|4693.31|4693.91|4693.31|4693.16|4692.56|309
1636444800000|2021-11-09 08:00:00|4693.66|4693.06|4692.91|4692.31|4694.41|4693.81|4692.66|4692.06|2301
1636445100000|2021-11-09 08:05:00|4693.16|4692.56|4696.03|4695.43|4696.41|4695.81|4692.66|4692.06|2039
1636445400000|2021-11-09 08:10:00|4696.16|4695.56|4698.91|4698.31|4699.16|4698.56|4695.41|4694.81|2134
1636445700000|2021-11-09 08:15:00|4698.66|4698.06|4698.66|4698.06|4699.41|4698.81|4698.16|4697.56|1534
1636446000000|2021-11-09 08:20:00|4698.78|4698.18|4699.91|4699.31|4700.66|4700.06|4698.66|4698.06|2012
1636446300000|2021-11-09 08:25:00|4699.66|4699.06|4698.41|4697.81|4699.91|4699.31|4698.16|4697.56|1382
1636446600000|2021-11-09 08:30:00|4698.28|4697.68|4701.66|4701.06|4701.66|4701.06|4698.28|4697.68|1429
1636446900000|2021-11-09 08:35:00|4701.41|4700.81|4700.91|4700.31|4702.16|4701.56|4700.66|4700.06|954
1636447200000|2021-11-09 08:40:00|4701.03|4700.43|4701.91|4701.31|4702.53|4701.93|4700.66|4700.06|961
1636447500000|2021-11-09 08:45:00|4701.66|4701.06|4702.66|4702.06|4702.66|4702.06|4701.16|4700.56|831
1636447800000|2021-11-09 08:50:00|4702.41|4701.81|4702.91|4702.31|4703.03|4702.43|4702.16|4701.56|741
1636448100000|2021-11-09 08:55:00|4702.78|4702.18|4701.91|4701.31|4703.41|4702.81|4701.66|4701.06|796
1636448400000|2021-11-09 09:00:00|4702.16|4701.56|4701.16|4700.56|4702.41|4701.81|4700.66|4700.06|1398
1636448700000|2021-11-09 09:05:00|4701.03|4700.43|4700.66|4700.06|4701.03|4700.43|4699.91|4699.31|738
1636449000000|2021-11-09 09:10:00|4700.53|4699.93|4701.41|4700.81|4701.91|4701.31|4700.41|4699.81|510
1636449300000|2021-11-09 09:15:00|4701.66|4701.06|4701.16|4700.56|4702.16|4701.56|4700.91|4700.31|783
1636449600000|2021-11-09 09:20:00|4701.28|4700.68|4700.91|4700.31|4701.28|4700.68|4700.41|4699.81|879
1636449900000|2021-11-09 09:25:00|4700.66|4700.06|4700.16|4699.56|4700.66|4700.06|4698.91|4698.31|1031
1636450200000|2021-11-09 09:30:00|4700.28|4699.68|4701.16|4700.56|4701.28|4700.68|4699.91|4699.31|647
1636450500000|2021-11-09 09:35:00|4700.91|4700.31|4701.16|4700.56|4701.41|4700.81|4700.41|4699.81|523
1636450800000|2021-11-09 09:40:00|4701.03|4700.43|4701.91|4701.31|4701.91|4701.31|4700.66|4700.06|455
1636451100000|2021-11-09 09:45:00|4702.03|4701.43|4702.41|4701.81|4702.91|4702.31|4701.91|4701.31|647
1636451400000|2021-11-09 09:50:00|4702.66|4702.06|4702.41|4701.81|4702.66|4702.06|4702.16|4701.56|393
1636451700000|2021-11-09 09:55:00|4702.53|4701.93|4702.41|4701.81|4703.16|4702.56|4702.16|4701.56|472
1636452000000|2021-11-09 10:00:00|4702.66|4702.06|4702.41|4701.81|4703.16|4702.56|4702.41|4701.81|741
1636452300000|2021-11-09 10:05:00|4702.53|4701.93|4702.91|4702.31|4702.91|4702.31|4702.41|4701.81|260
1636452600000|2021-11-09 10:10:00|4702.78|4702.18|4704.66|4704.06|4704.78|4704.18|4702.66|4702.06|1406
1636452900000|2021-11-09 10:15:00|4704.78|4704.18|4704.16|4703.56|4704.91|4704.31|4703.91|4703.31|630
1636453200000|2021-11-09 10:20:00|4704.03|4703.43|4704.16|4703.56|4704.41|4703.81|4703.91|4703.31|456
1636453500000|2021-11-09 10:25:00|4703.91|4703.31|4703.41|4702.81|4704.16|4703.56|4703.16|4702.56|474
1636453800000|2021-11-09 10:30:00|4703.28|4702.68|4702.91|4702.31|4703.66|4703.06|4702.91|4702.31|446
1636454100000|2021-11-09 10:35:00|4703.16|4702.56|4703.41|4702.81|4703.66|4703.06|4702.41|4701.81|616
1636454400000|2021-11-09 10:40:00|4703.53|4702.93|4702.66|4702.06|4704.16|4703.56|4702.66|4702.06|926
1636454700000|2021-11-09 10:45:00|4702.53|4701.93|4703.41|4702.81|4703.66|4703.06|4702.41|4701.81|742
1636455000000|2021-11-09 10:50:00|4703.53|4702.93|4703.66|4703.06|4703.66|4703.06|4703.16|4702.56|354
1636455300000|2021-11-09 10:55:00|4703.91|4703.31|4702.91|4702.31|4703.91|4703.31|4702.66|4702.06|488
1636455600000|2021-11-09 11:00:00|4702.66|4702.06|4703.16|4702.56|4703.41|4702.81|4702.66|4702.06|491
1636455900000|2021-11-09 11:05:00|4703.03|4702.43|4701.66|4701.06|4703.16|4702.56|4701.66|4701.06|477
1636456200000|2021-11-09 11:10:00|4701.78|4701.18|4702.41|4701.81|4702.91|4702.31|4701.78|4701.18|550
1636456500000|2021-11-09 11:15:00|4702.66|4702.06|4704.16|4703.56|4704.16|4703.56|4702.66|4702.06|843
1636456800000|2021-11-09 11:20:00|4704.03|4703.43|4703.53|4702.93|4704.91|4704.31|4703.41|4702.81|1017
1636457100000|2021-11-09 11:25:00|4703.66|4703.06|4703.16|4702.56|4703.66|4703.06|4703.16|4702.56|320
1636457400000|2021-11-09 11:30:00|4703.28|4702.68|4703.16|4702.56|4703.41|4702.81|4702.66|4702.06|744
1636457700000|2021-11-09 11:35:00|4703.28|4702.68|4703.16|4702.56|4703.53|4702.93|4702.91|4702.31|592
1636458000000|2021-11-09 11:40:00|4703.28|4702.68|4703.16|4702.56|4703.41|4702.81|4702.91|4702.31|545
1636458300000|2021-11-09 11:45:00|4703.28|4702.68|4703.16|4702.56|4703.66|4703.06|4702.66|4702.06|706
1636458600000|2021-11-09 11:50:00|4703.28|4702.68|4702.91|4702.31|4703.41|4702.81|4702.91|4702.31|432
1636458900000|2021-11-09 11:55:00|4702.78|4702.18|4702.91|4702.31|4703.66|4703.06|4702.66|4702.06|1260
1636459200000|2021-11-09 12:00:00|4702.78|4702.18|4702.91|4702.31|4703.41|4702.81|4702.66|4702.06|1622
1636459500000|2021-11-09 12:05:00|4702.66|4702.06|4703.16|4702.56|4703.41|4702.81|4702.41|4701.81|1412
1636459800000|2021-11-09 12:10:00|4703.03|4702.43|4702.66|4702.06|4703.66|4703.06|4702.41|4701.81|1187
1636460100000|2021-11-09 12:15:00|4702.41|4701.81|4702.41|4701.81|4702.91|4702.31|4702.16|4701.56|624
1636460400000|2021-11-09 12:20:00|4702.53|4701.93|4701.66|4701.06|4702.91|4702.31|4701.41|4700.81|1010
1636460700000|2021-11-09 12:25:00|4701.41|4700.81|4702.66|4702.06|4702.91|4702.31|4701.41|4700.81|1308
1636461000000|2021-11-09 12:30:00|4702.78|4702.18|4701.66|4701.06|4702.91|4702.31|4701.66|4701.06|1646
1636461300000|2021-11-09 12:35:00|4701.41|4700.81|4700.66|4700.06|4701.41|4700.81|4700.03|4699.43|2099
1636461600000|2021-11-09 12:40:00|4700.78|4700.18|4699.16|4698.56|4701.41|4700.81|4698.91|4698.31|2724
1636461900000|2021-11-09 12:45:00|4699.41|4698.81|4697.16|4696.56|4699.41|4698.81|4694.66|4694.06|4740
1636462200000|2021-11-09 12:50:00|4697.41|4696.81|4697.41|4696.81|4698.16|4697.56|4697.16|4696.56|1414
1636462500000|2021-11-09 12:55:00|4697.53|4696.93|4696.41|4695.81|4697.91|4697.31|4696.16|4695.56|971
1636462800000|2021-11-09 13:00:00|4696.16|4695.56|4695.91|4695.31|4697.03|4696.43|4695.41|4694.81|2235
1636463100000|2021-11-09 13:05:00|4696.16|4695.56|4697.66|4697.06|4698.16|4697.56|4696.16|4695.56|1301
1636463400000|2021-11-09 13:10:00|4697.91|4697.31|4698.16|4697.56|4698.41|4697.81|4697.66|4697.06|1053
1636463700000|2021-11-09 13:15:00|4697.91|4697.31|4698.66|4698.06|4698.91|4698.31|4697.66|4697.06|949
1636464000000|2021-11-09 13:20:00|4698.91|4698.31|4698.41|4697.81|4699.16|4698.56|4698.41|4697.81|923
1636464300000|2021-11-09 13:25:00|4698.66|4698.06|4699.91|4699.31|4700.16|4699.56|4698.16|4697.56|1289
1636464600000|2021-11-09 13:30:00|4700.03|4699.43|4701.41|4700.81|4701.66|4701.06|4699.66|4699.06|3460
1636464900000|2021-11-09 13:35:00|4701.16|4700.56|4701.66|4701.06|4701.66|4701.06|4700.66|4700.06|1287
1636465200000|2021-11-09 13:40:00|4701.53|4700.93|4703.91|4703.31|4704.16|4703.56|4701.41|4700.81|3044
1636465500000|2021-11-09 13:45:00|4703.78|4703.18|4704.16|4703.56|4704.41|4703.81|4703.66|4703.06|2224
1636465800000|2021-11-09 13:50:00|4703.91|4703.31|4702.91|4702.31|4704.41|4703.81|4702.91|4702.31|2043
1636466100000|2021-11-09 13:55:00|4702.78|4702.18|4702.66|4702.06|4703.03|4702.43|4701.91|4701.31|2684
1636466400000|2021-11-09 14:00:00|4702.91|4702.31|4703.66|4703.06|4704.16|4703.56|4702.91|4702.31|2816
1636466700000|2021-11-09 14:05:00|4703.53|4702.93|4703.16|4702.56|4703.66|4703.06|4702.66|4702.06|1348
1636467000000|2021-11-09 14:10:00|4702.91|4702.31|4702.91|4702.31|4703.41|4702.81|4702.41|4701.81|1039
1636467300000|2021-11-09 14:15:00|4703.16|4702.56|4704.91|4704.31|4705.03|4704.43|4702.91|4702.31|2604
1636467600000|2021-11-09 14:20:00|4705.16|4704.56|4704.91|4704.31|4705.66|4705.06|4704.66|4704.06|3018
1636467900000|2021-11-09 14:25:00|4705.16|4704.56|4705.66|4705.06|4706.41|4705.81|4704.91|4704.31|4393
1636468200000|2021-11-09 14:30:00|4705.56|4705.16|4705.31|4704.91|4707.81|4707.41|4704.56|4704.16|33623
1636468500000|2021-11-09 14:35:00|4705.06|4704.66|4702.56|4702.16|4706.68|4706.28|4701.81|4701.41|18843
1636468800000|2021-11-09 14:40:00|4703.06|4702.66|4700.81|4700.41|4704.31|4703.91|4700.56|4700.16|14583
1636469100000|2021-11-09 14:45:00|4700.56|4700.16|4696.81|4696.41|4702.31|4701.91|4695.31|4694.91|20467
1636469400000|2021-11-09 14:50:00|4696.56|4696.16|4692.81|4692.41|4698.56|4698.16|4691.31|4690.91|30444
1636469700000|2021-11-09 14:55:00|4692.56|4692.16|4681.31|4680.91|4694.31|4693.91|4676.81|4676.41|58092
1636470000000|2021-11-09 15:00:00|4681.81|4681.41|4675.56|4675.16|4686.81|4686.41|4673.81|4673.41|62533
1636470300000|2021-11-09 15:05:00|4675.06|4674.66|4676.43|4676.03|4683.31|4682.91|4674.81|4674.41|37650
1636470600000|2021-11-09 15:10:00|4676.31|4675.91|4683.95|4683.55|4683.95|4683.55|4674.56|4674.16|31862
1636470900000|2021-11-09 15:15:00|4683.7|4683.3|4681.07|4680.67|4687.7|4687.3|4679.45|4679.05|34351
1636471200000|2021-11-09 15:20:00|4681.45|4681.05|4679.95|4679.55|4683.2|4682.8|4677.57|4677.17|18055
1636471500000|2021-11-09 15:25:00|4680.07|4679.67|4684.2|4683.8|4685.7|4685.3|4679.7|4679.3|18419
1636471800000|2021-11-09 15:30:00|4683.95|4683.55|4690.7|4690.3|4690.95|4690.55|4683.45|4683.05|26042
1636472100000|2021-11-09 15:35:00|4690.2|4689.8|4686.95|4686.55|4690.45|4690.05|4685.7|4685.3|19258
1636472400000|2021-11-09 15:40:00|4687.2|4686.8|4691.7|4691.3|4691.7|4691.3|4686.45|4686.05|14730
1636472700000|2021-11-09 15:45:00|4691.45|4691.05|4688.2|4687.8|4691.45|4691.05|4687.95|4687.55|12098
1636473000000|2021-11-09 15:50:00|4688.45|4688.05|4687.45|4687.05|4689.2|4688.8|4685.45|4685.05|11579
1636473300000|2021-11-09 15:55:00|4687.2|4686.8|4684.7|4684.3|4687.95|4687.55|4683.2|4682.8|12858
1636473600000|2021-11-09 16:00:00|4684.95|4684.55|4688.2|4687.8|4688.45|4688.05|4684.7|4684.3|12792
1636473900000|2021-11-09 16:05:00|4687.95|4687.55|4684.2|4683.8|4688.2|4687.8|4683.7|4683.3|8849
1636474200000|2021-11-09 16:10:00|4683.95|4683.55|4679.33|4678.93|4684.2|4683.8|4675.08|4674.68|19884
1636474500000|2021-11-09 16:15:00|4679.08|4678.68|4682.58|4682.18|4683.33|4682.93|4678.08|4677.68|12780
1636474800000|2021-11-09 16:20:00|4682.33|4681.93|4680.45|4680.05|4684.83|4684.43|4680.08|4679.68|10837
1636475100000|2021-11-09 16:25:00|4680.58|4680.18|4678.83|4678.43|4681.58|4681.18|4677.83|4677.43|8986
1636475400000|2021-11-09 16:30:00|4678.7|4678.3|4680.58|4680.18|4683.33|4682.93|4678.58|4678.18|10559
1636475700000|2021-11-09 16:35:00|4680.83|4680.43|4679.83|4679.43|4683.58|4683.18|4679.08|4678.68|9127
1636476000000|2021-11-09 16:40:00|4680.33|4679.93|4686.83|4686.43|4687.08|4686.68|4679.58|4679.18|10831
1636476300000|2021-11-09 16:45:00|4686.95|4686.55|4683.33|4682.93|4686.95|4686.55|4682.33|4681.93|8685
1636476600000|2021-11-09 16:50:00|4683.58|4683.18|4679.33|4678.93|4683.83|4683.43|4678.33|4677.93|9692
1636476900000|2021-11-09 16:55:00|4679.2|4678.8|4677.83|4677.43|4679.33|4678.93|4676.33|4675.93|12652
1636477200000|2021-11-09 17:00:00|4677.58|4677.18|4673.33|4672.93|4677.58|4677.18|4672.83|4672.43|15805
1636477500000|2021-11-09 17:05:00|4673.45|4673.05|4674.33|4673.93|4675.83|4675.43|4670.83|4670.43|16196
1636477800000|2021-11-09 17:10:00|4674.83|4674.43|4678.58|4678.18|4679.83|4679.43|4674.58|4674.18|14725
1636478100000|2021-11-09 17:15:00|4678.33|4677.93|4678.08|4677.68|4680.58|4680.18|4677.58|4677.18|8226
1636478400000|2021-11-09 17:20:00|4677.83|4677.43|4678.83|4678.43|4679.83|4679.43|4676.83|4676.43|7606
1636478700000|2021-11-09 17:25:00|4679.08|4678.68|4676.2|4675.8|4680.33|4679.93|4674.58|4674.18|11257
1636479000000|2021-11-09 17:30:00|4676.08|4675.68|4678.83|4678.43|4679.58|4679.18|4674.83|4674.43|9728
1636479300000|2021-11-09 17:35:00|4678.58|4678.18|4677.58|4677.18|4679.83|4679.43|4675.08|4674.68|7983
1636479600000|2021-11-09 17:40:00|4677.83|4677.43|4680.08|4679.68|4680.58|4680.18|4675.08|4674.68|11098
1636479900000|2021-11-09 17:45:00|4680.33|4679.93|4680.58|4680.18|4681.83|4681.43|4678.58|4678.18|8038
1636480200000|2021-11-09 17:50:00|4680.33|4679.93|4680.83|4680.43|4683.58|4683.18|4680.33|4679.93|10499
1636480500000|2021-11-09 17:55:00|4681.08|4680.68|4678.58|4678.18|4681.33|4680.93|4678.08|4677.68|7944
1636480800000|2021-11-09 18:00:00|4678.33|4677.93|4680.08|4679.68|4680.58|4680.18|4677.83|4677.43|7987
1636481100000|2021-11-09 18:05:00|4679.95|4679.55|4681.83|4681.43|4682.83|4682.43|4678.33|4677.93|7911
1636481400000|2021-11-09 18:10:00|4681.58|4681.18|4679.58|4679.18|4681.83|4681.43|4679.33|4678.93|6028
1636481700000|2021-11-09 18:15:00|4679.83|4679.43|4682.58|4682.18|4683.08|4682.68|4679.08|4678.68|6474
1636482000000|2021-11-09 18:20:00|4682.33|4681.93|4681.83|4681.43|4682.58|4682.18|4680.58|4680.18|4957
1636482300000|2021-11-09 18:25:00|4681.58|4681.18|4677.83|4677.43|4682.08|4681.68|4676.08|4675.68|7192
1636482600000|2021-11-09 18:30:00|4678.08|4677.68|4679.58|4679.18|4680.58|4680.18|4677.83|4677.43|5670
1636482900000|2021-11-09 18:35:00|4679.83|4679.43|4676.08|4675.68|4679.83|4679.43|4675.83|4675.43|6989
1636483200000|2021-11-09 18:40:00|4676.33|4675.93|4675.58|4675.18|4677.58|4677.18|4675.08|4674.68|5706
1636483500000|2021-11-09 18:45:00|4675.83|4675.43|4674.08|4673.68|4677.83|4677.43|4673.08|4672.68|7879
1636483800000|2021-11-09 18:50:00|4674.33|4673.93|4672.83|4672.43|4675.58|4675.18|4672.33|4671.93|8139
1636484100000|2021-11-09 18:55:00|4673.08|4672.68|4673.58|4673.18|4674.58|4674.18|4671.58|4671.18|11861
1636484400000|2021-11-09 19:00:00|4673.83|4673.43|4676.08|4675.68|4677.33|4676.93|4672.33|4671.93|12801
1636484700000|2021-11-09 19:05:00|4675.83|4675.43|4675.08|4674.68|4677.08|4676.68|4674.83|4674.43|5383
1636485000000|2021-11-09 19:10:00|4675.33|4674.93|4675.58|4675.18|4675.83|4675.43|4673.58|4673.18|5674
1636485300000|2021-11-09 19:15:00|4675.33|4674.93|4679.33|4678.93|4679.83|4679.43|4675.33|4674.93|9119
1636485600000|2021-11-09 19:20:00|4679.58|4679.18|4680.08|4679.68|4682.58|4682.18|4678.58|4678.18|9450
1636485900000|2021-11-09 19:25:00|4680.33|4679.93|4679.08|4678.68|4681.33|4680.93|4677.58|4677.18|7428
1636486200000|2021-11-09 19:30:00|4678.83|4678.43|4678.58|4678.18|4679.83|4679.43|4677.58|4677.18|5853
1636486500000|2021-11-09 19:35:00|4678.45|4678.05|4681.33|4680.93|4681.58|4681.18|4677.58|4677.18|5881
1636486800000|2021-11-09 19:40:00|4681.58|4681.18|4681.33|4680.93|4682.83|4682.43|4680.58|4680.18|6902
1636487100000|2021-11-09 19:45:00|4681.58|4681.18|4681.08|4680.68|4682.83|4682.43|4681.08|4680.68|4765
1636487400000|2021-11-09 19:50:00|4681.33|4680.93|4681.33|4680.93|4681.58|4681.18|4678.33|4677.93|7113
1636487700000|2021-11-09 19:55:00|4681.58|4681.18|4683.33|4682.93|4683.58|4683.18|4680.58|4680.18|7722
1636488000000|2021-11-09 20:00:00|4683.08|4682.68|4682.58|4682.18|4683.83|4683.43|4681.33|4680.93|6917
1636488300000|2021-11-09 20:05:00|4682.45|4682.05|4682.33|4681.93|4683.33|4682.93|4679.83|4679.43|6715
1636488600000|2021-11-09 20:10:00|4682.08|4681.68|4679.83|4679.43|4682.83|4682.43|4679.33|4678.93|6245
1636488900000|2021-11-09 20:15:00|4679.7|4679.3|4678.33|4677.93|4681.83|4681.43|4678.08|4677.68|6570
1636489200000|2021-11-09 20:20:00|4678.17|4677.77|4682.04|4681.64|4682.17|4681.77|4677.92|4677.52|8489
1636489500000|2021-11-09 20:25:00|4681.92|4681.52|4679.92|4679.52|4682.17|4681.77|4679.67|4679.27|5378
1636489800000|2021-11-09 20:30:00|4680.17|4679.77|4679.92|4679.52|4680.67|4680.27|4677.17|4676.77|8995
1636490100000|2021-11-09 20:35:00|4679.67|4679.27|4680.67|4680.27|4680.92|4680.52|4678.42|4678.02|6034
1636490400000|2021-11-09 20:40:00|4680.42|4680.02|4684.42|4684.02|4685.17|4684.77|4680.42|4680.02|16472
1636490700000|2021-11-09 20:45:00|4684.67|4684.27|4681.92|4681.52|4685.17|4684.77|4681.42|4681.02|13616
1636491000000|2021-11-09 20:50:00|4682.42|4682.02|4682.92|4682.52|4683.42|4683.02|4681.17|4680.77|15737
1636491300000|2021-11-09 20:55:00|4682.67|4682.27|4685.67|4685.27|4686.92|4686.52|4682.17|4681.77|50634
1636491600000|2021-11-09 21:00:00|4684.63|4684.23|4681.98|4681.38|4685.23|4684.63|4681.23|4680.63|20257
1636491900000|2021-11-09 21:05:00|4682.23|4681.63|4682.1|4681.5|4682.98|4682.38|4681.35|4680.75|5042
1636492200000|2021-11-09 21:10:00|4682.23|4681.63|4681.98|4681.38|4682.23|4681.63|4681.23|4680.63|3898
1636492500000|2021-11-09 21:15:00|4682.23|4681.63|4681.23|4680.63|4682.48|4681.88|4681.23|4680.63|1499
1636492800000|2021-11-09 21:20:00|4681.48|4680.88|4681.23|4680.63|4681.73|4681.13|4681.23|4680.63|767
1636493100000|2021-11-09 21:25:00|4681.48|4680.88|4680.48|4679.88|4681.48|4680.88|4680.48|4679.88|796
1636493400000|2021-11-09 21:30:00|4680.73|4680.13|4680.98|4680.38|4680.98|4680.38|4680.48|4679.88|493
1636493700000|2021-11-09 21:35:00|4681.23|4680.63|4681.73|4681.13|4681.98|4681.38|4681.23|4680.63|592
1636494000000|2021-11-09 21:40:00|4681.98|4681.38|4681.23|4680.63|4681.98|4681.38|4681.23|4680.63|679
1636494300000|2021-11-09 21:45:00|4681.48|4680.88|4681.48|4680.88|4681.73|4681.13|4681.23|4680.63|422
1636494600000|2021-11-09 21:50:00|4681.73|4681.13|4681.23|4680.63|4681.73|4681.13|4681.23|4680.63|461
1636494900000|2021-11-09 21:55:00|4681.35|4680.75|4682.14|4680.64|4682.14|4680.75|4681.1|4680.38|873
1636495200000|2021-11-09 22:00:00|4682.16|4680.66|4681.87|4680.37|4682.16|4680.66|4681.43|4679.93|2
1636495500000|2021-11-09 22:05:00|4681.83|4680.33|4681.76|4680.26|4681.83|4680.33|4681.76|4680.26|0
1636495800000|2021-11-09 22:10:00|4681.65|4680.15|4681.69|4680.19|4681.72|4680.22|4681.5|4680|0
1636496100000|2021-11-09 22:15:00|4681.65|4680.15|4681.58|4680.08|4681.65|4680.15|4681.58|4680.08|0
1636496400000|2021-11-09 22:20:00|4681.65|4680.15|4681.5|4680|4681.65|4680.15|4681.11|4679.61|0
1636496700000|2021-11-09 22:25:00|4681.26|4679.76|4681.22|4679.72|4681.29|4679.79|4681.15|4679.65|0
1636497000000|2021-11-09 22:30:00|4681.15|4679.65|4681.47|4679.97|4681.72|4680.22|4681.15|4679.65|0
1636497300000|2021-11-09 22:35:00|4681.39|4679.89|4681.29|4679.79|4681.39|4679.89|4681.29|4679.79|0
1636497600000|2021-11-09 22:40:00|4681.22|4679.72|4681.22|4679.72|4681.61|4680.11|4681.22|4679.72|0
1636497900000|2021-11-09 22:45:00|4681.61|4680.11|4681.58|4680.08|4681.65|4680.15|4681.58|4680.08|0
1636498200000|2021-11-09 22:50:00|4681.65|4680.15|4681.58|4680.08|4681.69|4680.19|4681.58|4680.08|0
1636498500000|2021-11-09 22:55:00|4681.76|4680.26|4682.01|4680.51|4682.2|4680.7|4681.76|4680.26|0
1636498800000|2021-11-09 23:00:00|4681.98|4680.48|4679.73|4679.13|4681.98|4681.25|4678.48|4677.88|1161
1636499100000|2021-11-09 23:05:00|4679.98|4679.38|4679.23|4678.63|4679.98|4679.38|4678.73|4678.13|311
1636499400000|2021-11-09 23:10:00|4679.98|4679.38|4679.48|4678.88|4680.23|4679.63|4678.98|4678.38|443
1636499700000|2021-11-09 23:15:00|4679.6|4679|4678.23|4677.63|4679.73|4679.13|4677.48|4676.88|604
1636500000000|2021-11-09 23:20:00|4678.48|4677.88|4677.73|4677.13|4678.73|4678.13|4677.73|4677.13|406
1636500300000|2021-11-09 23:25:00|4677.98|4677.38|4678.48|4677.88|4678.98|4678.38|4677.73|4677.13|472
1636500600000|2021-11-09 23:30:00|4678.73|4678.13|4679.23|4678.63|4679.23|4678.63|4677.98|4677.38|388
1636500900000|2021-11-09 23:35:00|4678.98|4678.38|4678.48|4677.88|4679.23|4678.63|4678.48|4677.88|311
1636501200000|2021-11-09 23:40:00|4678.6|4678|4679.73|4679.13|4679.98|4679.38|4678.48|4677.88|355
1636501500000|2021-11-09 23:45:00|4679.48|4678.88|4678.23|4677.63|4679.73|4679.13|4677.98|4677.38|455
1636501800000|2021-11-09 23:50:00|4678.48|4677.88|4677.98|4677.38|4678.48|4677.88|4677.48|4676.88|471
1636502100000|2021-11-09 23:55:00|4678.23|4677.63|4677.98|4677.38|4678.73|4678.13|4677.73|4677.13|284
1636502400000|2021-11-10 00:00:00|4678.23|4677.63|4679.73|4679.13|4680.98|4680.38|4677.98|4677.38|1679
1636502700000|2021-11-10 00:05:00|4679.48|4678.88|4677.98|4677.38|4679.98|4679.38|4677.98|4677.38|672
1636503000000|2021-11-10 00:10:00|4678.23|4677.63|4679.23|4678.63|4679.23|4678.63|4677.73|4677.13|590
1636503300000|2021-11-10 00:15:00|4679.48|4678.88|4678.48|4677.88|4679.48|4678.88|4678.23|4677.63|477
1636503600000|2021-11-10 00:20:00|4678.23|4677.63|4676.73|4676.13|4678.73|4678.13|4676.73|4676.13|706
1636503900000|2021-11-10 00:25:00|4676.98|4676.38|4677.48|4676.88|4677.73|4677.13|4676.73|4676.13|529
1636504200000|2021-11-10 00:30:00|4677.73|4677.13|4677.23|4676.63|4677.73|4677.13|4677.23|4676.63|313
1636504500000|2021-11-10 00:35:00|4677.48|4676.88|4676.98|4676.38|4677.6|4677|4676.73|4676.13|459
1636504800000|2021-11-10 00:40:00|4676.85|4676.25|4676.48|4675.88|4676.98|4676.38|4676.23|4675.63|538
1636505100000|2021-11-10 00:45:00|4676.35|4675.75|4675.23|4674.63|4676.98|4676.38|4674.98|4674.38|1142
1636505400000|2021-11-10 00:50:00|4674.98|4674.38|4675.23|4674.63|4675.23|4674.63|4674.98|4674.38|758
1636505700000|2021-11-10 00:55:00|4675.73|4675.13|4675.23|4674.63|4676.48|4675.88|4675.23|4674.63|828
1636506000000|2021-11-10 01:00:00|4675.48|4674.88|4676.73|4676.13|4677.23|4676.63|4675.48|4674.88|1119
1636506300000|2021-11-10 01:05:00|4676.98|4676.38|4675.48|4674.88|4677.48|4676.88|4675.23|4674.63|669
1636506600000|2021-11-10 01:10:00|4675.23|4674.63|4675.48|4674.88|4675.98|4675.38|4674.98|4674.38|716
1636506900000|2021-11-10 01:15:00|4675.73|4675.13|4675.23|4674.63|4676.48|4675.88|4674.98|4674.38|1180
1636507200000|2021-11-10 01:20:00|4675.48|4674.88|4675.23|4674.63|4675.48|4674.88|4674.48|4673.88|674
1636507500000|2021-11-10 01:25:00|4675.1|4674.5|4674.73|4674.13|4675.35|4674.75|4674.48|4673.88|790
1636507800000|2021-11-10 01:30:00|4674.6|4674|4674.48|4673.88|4674.98|4674.38|4672.98|4672.38|1911
1636508100000|2021-11-10 01:35:00|4674.73|4674.13|4674.48|4673.88|4675.23|4674.63|4674.23|4673.63|1041
1636508400000|2021-11-10 01:40:00|4674.23|4673.63|4672.98|4672.38|4674.48|4673.88|4672.23|4671.63|1347
1636508700000|2021-11-10 01:45:00|4672.73|4672.13|4673.73|4673.13|4673.73|4673.13|4672.23|4671.63|689
1636509000000|2021-11-10 01:50:00|4673.85|4673.25|4674.73|4674.13|4674.98|4674.38|4673.35|4672.75|719
1636509300000|2021-11-10 01:55:00|4674.98|4674.38|4675.48|4674.88|4675.98|4675.38|4674.48|4673.88|923
1636509600000|2021-11-10 02:00:00|4675.73|4675.13|4674.98|4674.38|4675.98|4675.38|4674.73|4674.13|1020
1636509900000|2021-11-10 02:05:00|4675.23|4674.63|4674.98|4674.38|4675.73|4675.13|4674.48|4673.88|667
1636510200000|2021-11-10 02:10:00|4674.73|4674.13|4672.98|4672.38|4674.73|4674.13|4672.48|4671.88|699
1636510500000|2021-11-10 02:15:00|4672.85|4672.25|4672.23|4671.63|4673.23|4672.63|4671.73|4671.13|735
1636510800000|2021-11-10 02:20:00|4672.48|4671.88|4671.98|4671.38|4672.48|4671.88|4671.73|4671.13|779
1636511100000|2021-11-10 02:25:00|4672.1|4671.5|4672.73|4672.13|4673.23|4672.63|4671.98|4671.38|706
1636511400000|2021-11-10 02:30:00|4672.85|4672.25|4669.73|4669.13|4672.98|4672.38|4669.73|4669.13|1992
1636511700000|2021-11-10 02:35:00|4669.98|4669.38|4668.48|4667.88|4669.98|4669.38|4667.48|4666.88|2661
1636512000000|2021-11-10 02:40:00|4668.73|4668.13|4668.73|4668.13|4668.73|4668.13|4667.73|4667.13|1229
1636512300000|2021-11-10 02:45:00|4668.48|4667.88|4667.98|4667.38|4668.48|4667.88|4666.98|4666.38|1193
1636512600000|2021-11-10 02:50:00|4667.73|4667.13|4667.23|4666.63|4667.98|4667.38|4666.73|4666.13|818
1636512900000|2021-11-10 02:55:00|4667.35|4666.75|4667.48|4666.88|4667.98|4667.38|4667.23|4666.63|564
1636513200000|2021-11-10 03:00:00|4667.6|4667|4667.48|4666.88|4667.73|4667.13|4666.98|4666.38|584
1636513500000|2021-11-10 03:05:00|4667.73|4667.13|4667.23|4666.63|4667.73|4667.13|4667.23|4666.63|630
1636513800000|2021-11-10 03:10:00|4667.48|4666.88|4668.23|4667.63|4668.23|4667.63|4667.23|4666.63|520
1636514100000|2021-11-10 03:15:00|4668.48|4667.88|4667.73|4667.13|4668.48|4667.88|4665.73|4665.13|2215
1636514400000|2021-11-10 03:20:00|4667.48|4666.88|4668.48|4667.88|4668.73|4668.13|4667.48|4666.88|716
1636514700000|2021-11-10 03:25:00|4668.35|4667.75|4668.23|4667.63|4668.73|4668.13|4667.98|4667.38|707
1636515000000|2021-11-10 03:30:00|4668.48|4667.88|4668.23|4667.63|4668.48|4667.88|4667.98|4667.38|546
1636515300000|2021-11-10 03:35:00|4667.98|4667.38|4667.23|4666.63|4668.23|4667.63|4667.23|4666.63|520
1636515600000|2021-11-10 03:40:00|4667.48|4666.88|4667.23|4666.63|4667.73|4667.13|4667.23|4666.63|266
1636515900000|2021-11-10 03:45:00|4667.48|4666.88|4666.23|4665.63|4667.48|4666.88|4665.48|4664.88|1133
1636516200000|2021-11-10 03:50:00|4666.1|4665.5|4665.48|4664.88|4666.73|4666.13|4664.98|4664.38|1194
1636516500000|2021-11-10 03:55:00|4665.73|4665.13|4666.98|4666.38|4667.73|4667.13|4665.48|4664.88|740
1636516800000|2021-11-10 04:00:00|4667.23|4666.63|4666.23|4665.63|4667.73|4667.13|4666.23|4665.63|599
1636517100000|2021-11-10 04:05:00|4666.48|4665.88|4665.73|4665.13|4666.73|4666.13|4665.73|4665.13|703
1636517400000|2021-11-10 04:10:00|4665.6|4665|4666.48|4665.88|4666.48|4665.88|4665.48|4664.88|550
1636517700000|2021-11-10 04:15:00|4666.6|4666|4666.73|4666.13|4666.73|4666.13|4666.23|4665.63|308
1636518000000|2021-11-10 04:20:00|4666.85|4666.25|4665.98|4665.38|4666.98|4666.38|4665.98|4665.38|357
1636518300000|2021-11-10 04:25:00|4666.23|4665.63|4666.48|4665.88|4666.73|4666.13|4665.98|4665.38|876
1636518600000|2021-11-10 04:30:00|4666.23|4665.63|4667.73|4667.13|4667.73|4667.13|4665.73|4665.13|504
1636518900000|2021-11-10 04:35:00|4667.85|4667.25|4667.48|4666.88|4667.98|4667.38|4667.48|4666.88|539
1636519200000|2021-11-10 04:40:00|4667.6|4667|4666.73|4666.13|4667.6|4667|4666.6|4666|291
1636519500000|2021-11-10 04:45:00|4666.85|4666.25|4667.23|4666.63|4667.48|4666.88|4666.73|4666.13|555
1636519800000|2021-11-10 04:50:00|4666.98|4666.38|4667.48|4666.88|4667.73|4667.13|4666.98|4666.38|216
1636520100000|2021-11-10 04:55:00|4667.23|4666.63|4667.73|4667.13|4667.98|4667.38|4666.98|4666.38|449
1636520400000|2021-11-10 05:00:00|4667.6|4667|4667.98|4667.38|4668.73|4668.13|4667.6|4667|597
1636520700000|2021-11-10 05:05:00|4667.85|4667.25|4667.73|4667.13|4668.48|4667.88|4667.48|4666.88|543
1636521000000|2021-11-10 05:10:00|4667.98|4667.38|4667.98|4667.38|4668.23|4667.63|4667.35|4666.75|457
1636521300000|2021-11-10 05:15:00|4667.85|4667.25|4667.48|4666.88|4667.98|4667.38|4667.23|4666.63|323
1636521600000|2021-11-10 05:20:00|4667.23|4666.63|4667.73|4667.13|4667.73|4667.13|4666.98|4666.38|354
1636521900000|2021-11-10 05:25:00|4667.48|4666.88|4667.98|4667.38|4668.23|4667.63|4667.48|4666.88|306
1636522200000|2021-11-10 05:30:00|4668.23|4667.63|4669.85|4669.25|4670.23|4669.63|4668.23|4667.63|1015
1636522500000|2021-11-10 05:35:00|4669.73|4669.13|4669.6|4669|4669.98|4669.38|4668.98|4668.38|345
1636522800000|2021-11-10 05:40:00|4669.73|4669.13|4670.23|4669.63|4670.48|4669.88|4669.73|4669.13|397
1636523100000|2021-11-10 05:45:00|4670.35|4669.75|4670.48|4669.88|4671.1|4670.5|4669.73|4669.13|475
1636523400000|2021-11-10 05:50:00|4670.23|4669.63|4669.98|4669.38|4670.48|4669.88|4669.73|4669.13|368
1636523700000|2021-11-10 05:55:00|4669.73|4669.13|4669.73|4669.13|4670.48|4669.88|4669.73|4669.13|321
1636524000000|2021-11-10 06:00:00|4669.98|4669.38|4670.98|4670.38|4670.98|4670.38|4669.23|4668.63|589
1636524300000|2021-11-10 06:05:00|4670.73|4670.13|4670.98|4670.38|4671.23|4670.63|4670.73|4670.13|364
1636524600000|2021-11-10 06:10:00|4671.1|4670.5|4671.23|4670.63|4671.98|4671.38|4670.98|4670.38|544
1636524900000|2021-11-10 06:15:00|4671.48|4670.88|4672.48|4671.88|4672.48|4671.88|4671.48|4670.88|535
1636525200000|2021-11-10 06:20:00|4672.23|4671.63|4671.98|4671.38|4672.48|4671.88|4671.98|4671.38|371
1636525500000|2021-11-10 06:25:00|4672.23|4671.63|4674.48|4673.88|4674.48|4673.88|4672.23|4671.63|790
1636525800000|2021-11-10 06:30:00|4674.23|4673.63|4674.23|4673.63|4674.73|4674.13|4673.48|4672.88|505
1636526100000|2021-11-10 06:35:00|4674.1|4673.5|4675.73|4675.13|4675.98|4675.38|4674.1|4673.5|933
1636526400000|2021-11-10 06:40:00|4676.23|4675.63|4676.6|4676|4676.98|4676.38|4676.23|4675.63|867
1636526700000|2021-11-10 06:45:00|4676.73|4676.13|4677.6|4677|4677.73|4677.13|4676.48|4675.88|821
1636527000000|2021-11-10 06:50:00|4677.73|4677.13|4678.48|4677.88|4678.73|4678.13|4677.23|4676.63|844
1636527300000|2021-11-10 06:55:00|4678.23|4677.63|4677.98|4677.38|4678.48|4677.88|4677.23|4676.63|800
1636527600000|2021-11-10 07:00:00|4678.23|4677.63|4678.48|4677.88|4678.73|4678.13|4677.23|4676.63|925
1636527900000|2021-11-10 07:05:00|4678.73|4678.13|4680.98|4680.38|4680.98|4680.38|4678.48|4677.88|1082
1636528200000|2021-11-10 07:10:00|4680.73|4680.13|4680.98|4680.38|4680.98|4680.38|4679.98|4679.38|752
1636528500000|2021-11-10 07:15:00|4681.23|4680.63|4683.23|4682.63|4683.73|4683.13|4680.73|4680.13|1586
1636528800000|2021-11-10 07:20:00|4683.48|4682.88|4684.23|4683.63|4684.98|4684.38|4683.48|4682.88|2050
1636529100000|2021-11-10 07:25:00|4683.98|4683.38|4683.23|4682.63|4683.98|4683.38|4682.73|4682.13|769
1636529400000|2021-11-10 07:30:00|4683.48|4682.88|4684.23|4683.63|4684.73|4684.13|4682.73|4682.13|977
1636529700000|2021-11-10 07:35:00|4683.98|4683.38|4684.23|4683.63|4684.23|4683.63|4683.48|4682.88|551
1636530000000|2021-11-10 07:40:00|4683.98|4683.38|4682.73|4682.13|4684.23|4683.63|4682.73|4682.13|679
1636530300000|2021-11-10 07:45:00|4682.98|4682.38|4682.73|4682.13|4682.98|4682.38|4682.23|4681.63|640
1636530600000|2021-11-10 07:50:00|4682.98|4682.38|4682.48|4681.88|4683.48|4682.88|4682.23|4681.63|923
1636530900000|2021-11-10 07:55:00|4682.35|4681.75|4682.85|4682.25|4682.98|4682.38|4682.35|4681.75|339
1636531200000|2021-11-10 08:00:00|4682.98|4682.38|4683.98|4683.38|4685.73|4685.13|4682.98|4682.38|2639
1636531500000|2021-11-10 08:05:00|4684.23|4683.63|4685.73|4685.13|4685.98|4685.38|4682.73|4682.13|2148
1636531800000|2021-11-10 08:10:00|4685.48|4684.88|4685.73|4685.13|4686.23|4685.63|4684.73|4684.13|1512
1636532100000|2021-11-10 08:15:00|4685.48|4684.88|4684.23|4683.63|4685.73|4685.13|4684.23|4683.63|859
1636532400000|2021-11-10 08:20:00|4684.48|4683.88|4683.48|4682.88|4684.48|4683.88|4682.73|4682.13|1674
1636532700000|2021-11-10 08:25:00|4683.6|4683|4683.73|4683.13|4684.73|4684.13|4683.48|4682.88|954
1636533000000|2021-11-10 08:30:00|4683.6|4683|4681.73|4681.13|4683.98|4683.38|4681.73|4681.13|872
1636533300000|2021-11-10 08:35:00|4681.48|4680.88|4680.48|4679.88|4681.48|4680.88|4679.98|4679.38|1272
1636533600000|2021-11-10 08:40:00|4680.23|4679.63|4681.48|4680.88|4681.98|4681.38|4679.48|4678.88|808
1636533900000|2021-11-10 08:45:00|4681.73|4681.13|4680.98|4680.38|4681.98|4681.38|4680.73|4680.13|668
1636534200000|2021-11-10 08:50:00|4681.1|4680.5|4679.73|4679.13|4681.1|4680.5|4679.73|4679.13|648
1636534500000|2021-11-10 08:55:00|4679.98|4679.38|4678.73|4678.13|4680.1|4679.5|4678.73|4678.13|449
1636534800000|2021-11-10 09:00:00|4678.98|4678.38|4678.73|4678.13|4679.48|4678.88|4677.98|4677.38|1044
1636535100000|2021-11-10 09:05:00|4678.98|4678.38|4676.73|4676.13|4680.23|4679.63|4675.98|4675.38|1742
1636535400000|2021-11-10 09:10:00|4676.48|4675.88|4676.48|4675.88|4677.23|4676.63|4675.73|4675.13|1120
1636535700000|2021-11-10 09:15:00|4676.73|4676.13|4675.73|4675.13|4677.48|4676.88|4674.73|4674.13|1509
1636536000000|2021-11-10 09:20:00|4675.48|4674.88|4674.85|4674.25|4675.73|4675.13|4673.23|4672.63|1274
1636536300000|2021-11-10 09:25:00|4674.98|4674.38|4674.23|4673.63|4675.73|4675.13|4673.98|4673.38|993
1636536600000|2021-11-10 09:30:00|4674.48|4673.88|4675.98|4675.38|4676.48|4675.88|4674.48|4673.88|1044
1636536900000|2021-11-10 09:35:00|4675.73|4675.13|4675.73|4675.13|4676.48|4675.88|4674.1|4673.5|1367
1636537200000|2021-11-10 09:40:00|4675.85|4675.25|4679.23|4678.63|4679.23|4678.63|4675.73|4675.13|1634
1636537500000|2021-11-10 09:45:00|4678.98|4678.38|4680.23|4679.63|4680.48|4679.88|4677.98|4677.38|1525
1636537800000|2021-11-10 09:50:00|4680.73|4680.13|4679.23|4678.63|4681.48|4680.88|4679.23|4678.63|1208
1636538100000|2021-11-10 09:55:00|4679.48|4678.88|4679.48|4678.88|4680.23|4679.63|4678.48|4677.88|748
1636538400000|2021-11-10 10:00:00|4679.6|4679|4678.48|4677.88|4680.35|4679.75|4677.73|4677.13|1050
1636538700000|2021-11-10 10:05:00|4678.35|4677.75|4678.48|4677.88|4678.98|4678.38|4677.98|4677.38|483
1636539000000|2021-11-10 10:10:00|4678.73|4678.13|4676.98|4676.38|4678.73|4678.13|4676.73|4676.13|663
1636539300000|2021-11-10 10:15:00|4676.85|4676.25|4677.23|4676.63|4677.48|4676.88|4676.23|4675.63|963
1636539600000|2021-11-10 10:20:00|4676.98|4676.38|4676.73|4676.13|4677.73|4677.13|4676.48|4675.88|916
1636539900000|2021-11-10 10:25:00|4676.98|4676.38|4675.73|4675.13|4676.98|4676.38|4675.48|4674.88|691
1636540200000|2021-11-10 10:30:00|4675.98|4675.38|4673.73|4673.13|4676.23|4675.63|4672.48|4671.88|1839
1636540500000|2021-11-10 10:35:00|4673.48|4672.88|4671.48|4670.88|4673.98|4673.38|4671.23|4670.63|1389
1636540800000|2021-11-10 10:40:00|4671.73|4671.13|4671.73|4671.13|4671.98|4671.38|4669.73|4669.13|1610
1636541100000|2021-11-10 10:45:00|4671.98|4671.38|4670.73|4670.13|4672.48|4671.88|4670.73|4670.13|1419
1636541400000|2021-11-10 10:50:00|4670.85|4670.25|4671.23|4670.63|4671.73|4671.13|4670.23|4669.63|897
1636541700000|2021-11-10 10:55:00|4670.98|4670.38|4673.23|4672.63|4673.48|4672.88|4670.48|4669.88|966
1636542000000|2021-11-10 11:00:00|4672.98|4672.38|4673.73|4673.13|4674.23|4673.63|4672.48|4671.88|914
1636542300000|2021-11-10 11:05:00|4673.85|4673.25|4673.48|4672.88|4674.48|4673.88|4673.23|4672.63|731
1636542600000|2021-11-10 11:10:00|4673.35|4672.75|4673.73|4673.13|4674.73|4674.13|4673.35|4672.75|719
1636542900000|2021-11-10 11:15:00|4673.98|4673.38|4670.23|4669.63|4674.48|4673.88|4670.23|4669.63|1595
1636543200000|2021-11-10 11:20:00|4670.48|4669.88|4672.23|4671.63|4672.23|4671.63|4670.48|4669.88|801
1636543500000|2021-11-10 11:25:00|4672.48|4671.88|4673.23|4672.63|4673.73|4673.13|4672.23|4671.63|510
1636543800000|2021-11-10 11:30:00|4673.35|4672.75|4672.98|4672.38|4673.48|4672.88|4671.98|4671.38|827
1636544100000|2021-11-10 11:35:00|4672.73|4672.13|4668.73|4668.13|4672.98|4672.38|4667.73|4667.13|2030
1636544400000|2021-11-10 11:40:00|4668.85|4668.25|4668.73|4668.13|4670.23|4669.63|4667.23|4666.63|1670
1636544700000|2021-11-10 11:45:00|4668.48|4667.88|4668.48|4667.88|4669.23|4668.63|4667.73|4667.13|1374
1636545000000|2021-11-10 11:50:00|4668.23|4667.63|4667.98|4667.38|4669.1|4668.5|4667.23|4666.63|1576
1636545300000|2021-11-10 11:55:00|4668.23|4667.63|4668.73|4668.13|4669.23|4668.63|4667.73|4667.13|1203
1636545600000|2021-11-10 12:00:00|4668.98|4668.38|4669.35|4668.75|4669.98|4669.38|4668.48|4667.88|1660
1636545900000|2021-11-10 12:05:00|4669.23|4668.63|4670.73|4670.13|4670.98|4670.38|4669.23|4668.63|973
1636546200000|2021-11-10 12:10:00|4670.85|4670.25|4673.23|4672.63|4673.48|4672.88|4670.48|4669.88|2199
1636546500000|2021-11-10 12:15:00|4673.48|4672.88|4672.48|4671.88|4673.73|4673.13|4672.48|4671.88|1245
1636546800000|2021-11-10 12:20:00|4672.73|4672.13|4672.48|4671.88|4673.48|4672.88|4671.98|4671.38|845
1636547100000|2021-11-10 12:25:00|4672.35|4671.75|4673.48|4672.88|4673.73|4673.13|4672.23|4671.63|853
1636547400000|2021-11-10 12:30:00|4673.23|4672.63|4671.23|4670.63|4673.23|4672.63|4669.98|4669.38|1895
1636547700000|2021-11-10 12:35:00|4670.98|4670.38|4673.48|4672.88|4673.73|4673.13|4670.48|4669.88|1031
1636548000000|2021-11-10 12:40:00|4673.73|4673.13|4674.73|4674.13|4675.23|4674.63|4673.23|4672.63|1536
1636548300000|2021-11-10 12:45:00|4674.48|4673.88|4673.73|4673.13|4674.48|4673.88|4672.73|4672.13|1419
1636548600000|2021-11-10 12:50:00|4673.48|4672.88|4673.73|4673.13|4673.98|4673.38|4673.23|4672.63|847
1636548900000|2021-11-10 12:55:00|4673.6|4673|4673.73|4673.13|4674.23|4673.63|4673.23|4672.63|1166
1636549200000|2021-11-10 13:00:00|4673.48|4672.88|4674.48|4673.88|4674.98|4674.38|4673.48|4672.88|2076
1636549500000|2021-11-10 13:05:00|4674.23|4673.63|4676.48|4675.88|4676.48|4675.88|4674.1|4673.5|1871
1636549800000|2021-11-10 13:10:00|4676.73|4676.13|4675.73|4675.13|4676.98|4676.38|4674.73|4674.13|1563
1636550100000|2021-11-10 13:15:00|4675.98|4675.38|4676.23|4675.63|4676.48|4675.88|4675.23|4674.63|1497
1636550400000|2021-11-10 13:20:00|4675.98|4675.38|4675.98|4675.38|4676.48|4675.88|4675.23|4674.63|1071
1636550700000|2021-11-10 13:25:00|4675.73|4675.13|4674.48|4673.88|4676.73|4676.13|4674.1|4673.5|1450
1636551000000|2021-11-10 13:30:00|4674.6|4674|4666.98|4666.38|4674.73|4674.13|4665.48|4664.88|20111
1636551300000|2021-11-10 13:35:00|4666.73|4666.13|4664.48|4663.88|4667.85|4667.25|4663.48|4662.88|10139
1636551600000|2021-11-10 13:40:00|4664.73|4664.13|4666.48|4665.88|4668.23|4667.63|4664.48|4663.88|6416
1636551900000|2021-11-10 13:45:00|4666.23|4665.63|4664.73|4664.13|4666.73|4666.13|4662.98|4662.38|6936
1636552200000|2021-11-10 13:50:00|4664.98|4664.38|4669.48|4668.88|4670.48|4669.88|4664.98|4664.38|7270
1636552500000|2021-11-10 13:55:00|4669.73|4669.13|4668.48|4667.88|4670.23|4669.63|4668.23|4667.63|3694
1636552800000|2021-11-10 14:00:00|4668.73|4668.13|4668.23|4667.63|4670.23|4669.63|4667.48|4666.88|3714
1636553100000|2021-11-10 14:05:00|4668.48|4667.88|4668.98|4668.38|4671.23|4670.63|4668.48|4667.88|4111
1636553400000|2021-11-10 14:10:00|4669.1|4668.5|4669.6|4669|4669.98|4669.38|4667.73|4667.13|2926
1636553700000|2021-11-10 14:15:00|4669.73|4669.13|4668.73|4668.13|4670.23|4669.63|4667.23|4666.63|3899
1636554000000|2021-11-10 14:20:00|4668.48|4667.88|4669.98|4669.38|4670.23|4669.63|4668.48|4667.88|2276
1636554300000|2021-11-10 14:25:00|4669.73|4669.13|4666.48|4665.88|4669.73|4669.13|4666.23|4665.63|6652
1636554600000|2021-11-10 14:30:00|4666.38|4665.98|4667.88|4667.48|4671.13|4670.73|4664.13|4663.73|39330
1636554900000|2021-11-10 14:35:00|4668.13|4667.73|4669.13|4668.73|4673.88|4673.48|4666.13|4665.73|29824
1636555200000|2021-11-10 14:40:00|4669.38|4668.98|4671.38|4670.98|4673.88|4673.48|4668.88|4668.48|23368
1636555500000|2021-11-10 14:45:00|4671.63|4671.23|4673.88|4673.48|4676.38|4675.98|4671.38|4670.98|21488
1636555800000|2021-11-10 14:50:00|4674.13|4673.73|4678.88|4678.48|4679.13|4678.73|4671.38|4670.98|19947
1636556100000|2021-11-10 14:55:00|4679.13|4678.73|4681.63|4681.23|4682.88|4682.48|4676.38|4675.98|29903
1636556400000|2021-11-10 15:00:00|4681.88|4681.48|4682.38|4681.98|4683.38|4682.98|4678.13|4677.73|22685
1636556700000|2021-11-10 15:05:00|4682.63|4682.23|4681.38|4680.98|4683.38|4682.98|4680.63|4680.23|13789
1636557000000|2021-11-10 15:10:00|4681.58|4681.18|4681.58|4681.18|4682.83|4682.43|4680.33|4679.93|11974
1636557300000|2021-11-10 15:15:00|4681.33|4680.93|4682.83|4682.43|4683.83|4683.43|4681.33|4680.93|11635
1636557600000|2021-11-10 15:20:00|4683.08|4682.68|4680.08|4679.68|4684.83|4684.43|4680.08|4679.68|15149
1636557900000|2021-11-10 15:25:00|4679.83|4679.43|4680.33|4679.93|4682.33|4681.93|4679.58|4679.18|9478
1636558200000|2021-11-10 15:30:00|4679.83|4679.43|4679.33|4678.93|4681.83|4681.43|4677.58|4677.18|13844
1636558500000|2021-11-10 15:35:00|4679.08|4678.68|4682.33|4681.93|4682.58|4682.18|4678.83|4678.43|10296
1636558800000|2021-11-10 15:40:00|4682.58|4682.18|4678.33|4677.93|4682.83|4682.43|4677.83|4677.43|11480
1636559100000|2021-11-10 15:45:00|4678.08|4677.68|4679.08|4678.68|4680.33|4679.93|4678.08|4677.68|8631
1636559400000|2021-11-10 15:50:00|4678.83|4678.43|4681.08|4680.68|4681.83|4681.43|4678.33|4677.93|8565
1636559700000|2021-11-10 15:55:00|4680.83|4680.43|4678.33|4677.93|4681.83|4681.43|4678.33|4677.93|9219
1636560000000|2021-11-10 16:00:00|4678.58|4678.18|4681.08|4680.68|4683.83|4683.43|4678.58|4678.18|14504
1636560300000|2021-11-10 16:05:00|4681.33|4680.93|4681.58|4681.18|4682.83|4682.43|4679.08|4678.68|9015
1636560600000|2021-11-10 16:10:00|4681.83|4681.43|4681.58|4681.18|4683.33|4682.93|4680.33|4679.93|8708
1636560900000|2021-11-10 16:15:00|4681.83|4681.43|4681.33|4680.93|4682.83|4682.43|4681.08|4680.68|5438
1636561200000|2021-11-10 16:20:00|4681.58|4681.18|4682.08|4681.68|4682.83|4682.43|4680.58|4680.18|6489
1636561500000|2021-11-10 16:25:00|4681.83|4681.43|4678.33|4677.93|4682.83|4682.43|4677.58|4677.18|9251
1636561800000|2021-11-10 16:30:00|4678.58|4678.18|4679.08|4678.68|4679.33|4678.93|4675.58|4675.18|14866
1636562100000|2021-11-10 16:35:00|4679.33|4678.93|4677.58|4677.18|4680.33|4679.93|4677.58|4677.18|10976
1636562400000|2021-11-10 16:40:00|4677.83|4677.43|4673.83|4673.43|4678.58|4678.18|4673.33|4672.93|11488
1636562700000|2021-11-10 16:45:00|4673.58|4673.18|4677.83|4677.43|4678.08|4677.68|4673.33|4672.93|8894
1636563000000|2021-11-10 16:50:00|4677.7|4677.3|4678.33|4677.93|4679.33|4678.93|4677.58|4677.18|6678
1636563300000|2021-11-10 16:55:00|4678.08|4677.68|4679.08|4678.68|4680.58|4680.18|4678.08|4677.68|8517
1636563600000|2021-11-10 17:00:00|4679.33|4678.93|4678.33|4677.93|4680.33|4679.93|4677.83|4677.43|9335
1636563900000|2021-11-10 17:05:00|4678.58|4678.18|4678.08|4677.68|4679.08|4678.68|4676.33|4675.93|6217
1636564200000|2021-11-10 17:10:00|4677.83|4677.43|4675.83|4675.43|4679.08|4678.68|4674.33|4673.93|7738
1636564500000|2021-11-10 17:15:00|4676.08|4675.68|4675.08|4674.68|4676.08|4675.68|4673.83|4673.43|6339
1636564800000|2021-11-10 17:20:00|4674.83|4674.43|4674.08|4673.68|4676.33|4675.93|4673.33|4672.93|7002
1636565100000|2021-11-10 17:25:00|4673.95|4673.55|4671.58|4671.18|4674.33|4673.93|4671.58|4671.18|7910
1636565400000|2021-11-10 17:30:00|4672.08|4671.68|4673.83|4673.43|4674.08|4673.68|4671.58|4671.18|7832
1636565700000|2021-11-10 17:35:00|4674.08|4673.68|4673.33|4672.93|4675.08|4674.68|4672.83|4672.43|6155
1636566000000|2021-11-10 17:40:00|4673.18|4672.78|4669.18|4668.78|4673.43|4673.03|4667.43|4667.03|10778
1636566300000|2021-11-10 17:45:00|4669.43|4669.03|4667.93|4667.53|4669.43|4669.03|4666.18|4665.78|16866
1636566600000|2021-11-10 17:50:00|4668.18|4667.78|4668.93|4668.53|4669.93|4669.53|4667.93|4667.53|8102
1636566900000|2021-11-10 17:55:00|4669.18|4668.78|4671.18|4670.78|4671.43|4671.03|4669.18|4668.78|7700
1636567200000|2021-11-10 18:00:00|4670.93|4670.53|4664.68|4664.28|4671.93|4671.53|4664.68|4664.28|28194
1636567500000|2021-11-10 18:05:00|4664.43|4664.03|4662.43|4662.03|4664.43|4664.03|4658.93|4658.53|33472
1636567800000|2021-11-10 18:10:00|4662.18|4661.78|4659.43|4659.03|4666.43|4666.03|4658.93|4658.53|16642
1636568100000|2021-11-10 18:15:00|4659.18|4658.78|4658.68|4658.28|4660.68|4660.28|4656.68|4656.28|22129
1636568400000|2021-11-10 18:20:00|4658.8|4658.4|4658.43|4658.03|4659.43|4659.03|4656.18|4655.78|27008
1636568700000|2021-11-10 18:25:00|4658.18|4657.78|4661.18|4660.78|4663.18|4662.78|4657.43|4657.03|18162
1636569000000|2021-11-10 18:30:00|4660.93|4660.53|4664.18|4663.78|4664.93|4664.53|4660.18|4659.78|14239
1636569300000|2021-11-10 18:35:00|4663.93|4663.53|4658.93|4658.53|4663.93|4663.53|4658.68|4658.28|11711
1636569600000|2021-11-10 18:40:00|4659.18|4658.78|4659.43|4659.03|4660.43|4660.03|4658.18|4657.78|10019
1636569900000|2021-11-10 18:45:00|4659.68|4659.28|4654.43|4654.03|4660.68|4660.28|4653.43|4653.03|23605
1636570200000|2021-11-10 18:50:00|4654.18|4653.78|4652.55|4652.15|4655.18|4654.78|4651.05|4650.65|17006
1636570500000|2021-11-10 18:55:00|4652.18|4651.78|4653.18|4652.78|4655.43|4655.03|4650.18|4649.78|16818
1636570800000|2021-11-10 19:00:00|4652.68|4652.28|4648.43|4648.03|4653.43|4653.03|4647.05|4646.65|23339
1636571100000|2021-11-10 19:05:00|4648.18|4647.78|4651.68|4651.28|4652.18|4651.78|4646.68|4646.28|16344
1636571400000|2021-11-10 19:10:00|4651.43|4651.03|4647.93|4647.53|4651.68|4651.28|4647.43|4647.03|9756
1636571700000|2021-11-10 19:15:00|4648.05|4647.65|4648.18|4647.78|4652.43|4652.03|4647.18|4646.78|17155
1636572000000|2021-11-10 19:20:00|4647.93|4647.53|4642.68|4642.28|4650.93|4650.53|4641.93|4641.53|26036
1636572300000|2021-11-10 19:25:00|4643.43|4643.03|4638.68|4638.28|4644.43|4644.03|4638.68|4638.28|23281
1636572600000|2021-11-10 19:30:00|4638.93|4638.53|4638.93|4638.53|4642.43|4642.03|4638.93|4638.53|26226
1636572900000|2021-11-10 19:35:00|4639.18|4638.78|4636.18|4635.78|4642.68|4642.28|4636.18|4635.78|23670
1636573200000|2021-11-10 19:40:00|4636.43|4636.03|4631.93|4631.53|4639.18|4638.78|4631.93|4631.53|23641
1636573500000|2021-11-10 19:45:00|4632.18|4631.78|4641.18|4640.78|4641.93|4641.53|4631.43|4631.03|33435
1636573800000|2021-11-10 19:50:00|4640.93|4640.53|4642.18|4641.78|4644.68|4644.28|4638.8|4638.4|23205
1636574100000|2021-11-10 19:55:00|4642.05|4641.65|4638.43|4638.03|4642.93|4642.53|4637.68|4637.28|15409
1636574400000|2021-11-10 20:00:00|4638.93|4638.53|4637.93|4637.53|4641.68|4641.28|4637.43|4637.03|13701
1636574700000|2021-11-10 20:05:00|4638.05|4637.65|4641.43|4641.03|4643.68|4643.28|4635.18|4634.78|20338
1636575000000|2021-11-10 20:10:00|4641.68|4641.28|4645.18|4644.78|4646.43|4646.03|4641.18|4640.78|16203
1636575300000|2021-11-10 20:15:00|4644.93|4644.53|4649.3|4648.9|4649.43|4649.03|4644.43|4644.03|14910
1636575600000|2021-11-10 20:20:00|4649.12|4648.72|4646.5|4646.1|4651.25|4650.85|4646|4645.6|16891
1636575900000|2021-11-10 20:25:00|4646.75|4646.35|4648.75|4648.35|4650.5|4650.1|4646.5|4646.1|14581
1636576200000|2021-11-10 20:30:00|4648.87|4648.47|4646.75|4646.35|4650.87|4650.47|4646|4645.6|14809
1636576500000|2021-11-10 20:35:00|4646.5|4646.1|4645.5|4645.1|4648|4647.6|4643.5|4643.1|20045
1636576800000|2021-11-10 20:40:00|4645.37|4644.97|4641.5|4641.1|4649|4648.6|4641.25|4640.85|15415
1636577100000|2021-11-10 20:45:00|4642|4641.6|4644.25|4643.85|4647|4646.6|4640.75|4640.35|18202
1636577400000|2021-11-10 20:50:00|4644.5|4644.1|4651.5|4651.1|4653.5|4653.1|4644.5|4644.1|32401
1636577700000|2021-11-10 20:55:00|4652|4651.6|4647.25|4646.85|4652.75|4652.35|4646.75|4646.35|60941
1636578000000|2021-11-10 21:00:00|4647.35|4646.75|4646.85|4646.25|4648.35|4647.75|4646.1|4645.5|31632
1636578300000|2021-11-10 21:05:00|4646.6|4646|4647.1|4646.5|4647.85|4647.25|4646.35|4645.75|8080
1636578600000|2021-11-10 21:10:00|4647.35|4646.75|4647.85|4647.25|4648.1|4647.5|4646.1|4645.5|7567
1636578900000|2021-11-10 21:15:00|4648.1|4647.5|4648.35|4647.75|4648.35|4647.75|4647.85|4647.25|2031
1636579200000|2021-11-10 21:20:00|4648.47|4647.87|4650.1|4649.5|4650.1|4649.5|4648.35|4647.75|1621
1636579500000|2021-11-10 21:25:00|4649.85|4649.25|4649.1|4648.5|4649.97|4649.37|4649.1|4648.5|1457
1636579800000|2021-11-10 21:30:00|4649.35|4648.75|4649.35|4648.75|4649.6|4649|4649.1|4648.5|1400
1636580100000|2021-11-10 21:35:00|4649.47|4648.87|4650.1|4649.5|4650.35|4649.75|4649.35|4648.75|452
1636580400000|2021-11-10 21:40:00|4649.97|4649.37|4649.85|4649.25|4650.35|4649.75|4649.35|4648.75|1278
1636580700000|2021-11-10 21:45:00|4649.72|4649.12|4650.85|4650.25|4651.1|4650.5|4649.35|4648.75|973
1636581000000|2021-11-10 21:50:00|4650.97|4650.37|4650.6|4650|4651.1|4650.5|4650.6|4650|594
1636581300000|2021-11-10 21:55:00|4650.72|4650.12|4650.82|4649.32|4651.35|4650.75|4650.22|4649.32|1836
1636581600000|2021-11-10 22:00:00|4650.97|4649.47|4650.93|4649.43|4651.04|4649.54|4650.82|4649.32|0
1636581900000|2021-11-10 22:05:00|4650.97|4649.47|4651.22|4649.72|4651.22|4649.72|4650.93|4649.43|0
1636582200000|2021-11-10 22:10:00|4651.19|4649.69|4651.15|4649.65|4651.33|4649.83|4651.08|4649.58|0
1636582500000|2021-11-10 22:15:00|4651.19|4649.69|4651.19|4649.69|4651.33|4649.83|4651|4649.5|0
1636582800000|2021-11-10 22:20:00|4651.15|4649.65|4650.82|4649.32|4651.19|4649.69|4650.82|4649.32|0
1636583100000|2021-11-10 22:25:00|4650.86|4649.36|4650.89|4649.39|4651.37|4649.87|4650.82|4649.32|0
1636583400000|2021-11-10 22:30:00|4651|4649.5|4650.93|4649.43|4651.33|4649.83|4650.93|4649.43|0
1636583700000|2021-11-10 22:35:00|4651|4649.5|4651.26|4649.76|4651.4|4649.9|4650.93|4649.43|0
1636584000000|2021-11-10 22:40:00|4651.22|4649.72|4651.11|4649.61|4651.26|4649.76|4651.11|4649.61|0
1636584300000|2021-11-10 22:45:00|4651.15|4649.65|4651.15|4649.65|4651.33|4649.83|4651.11|4649.61|0
1636584600000|2021-11-10 22:50:00|4651.11|4649.61|4650.82|4649.32|4651.15|4649.65|4650.6|4649.1|0
1636584900000|2021-11-10 22:55:00|4650.86|4649.36|4650.78|4649.28|4650.89|4649.39|4650.53|4649.03|0
1636585200000|2021-11-10 23:00:00|4650.72|4650.12|4650.85|4650.25|4651.47|4650.87|4649.85|4649.25|1389
1636585500000|2021-11-10 23:05:00|4650.6|4650|4648.85|4648.25|4651.1|4650.5|4648.35|4647.75|551
1636585800000|2021-11-10 23:10:00|4648.97|4648.37|4648.6|4648|4648.97|4648.37|4648.1|4647.5|497
1636586100000|2021-11-10 23:15:00|4648.72|4648.12|4650.1|4649.5|4650.22|4649.62|4648.35|4647.75|515
1636586400000|2021-11-10 23:20:00|4650.35|4649.75|4650.6|4650|4651.6|4651|4650.35|4649.75|595
1636586700000|2021-11-10 23:25:00|4650.35|4649.75|4648.85|4648.25|4650.6|4650|4648.1|4647.5|518
1636587000000|2021-11-10 23:30:00|4649.1|4648.5|4647.85|4647.25|4649.35|4648.75|4647.72|4647.12|556
1636587300000|2021-11-10 23:35:00|4647.6|4647|4647.6|4647|4648.1|4647.5|4647.1|4646.5|517
1636587600000|2021-11-10 23:40:00|4647.72|4647.12|4646.35|4645.75|4648.1|4647.5|4646.35|4645.75|488
1636587900000|2021-11-10 23:45:00|4646.1|4645.5|4644.6|4644|4646.35|4645.75|4644.6|4644|945
1636588200000|2021-11-10 23:50:00|4644.85|4644.25|4645.85|4645.25|4645.85|4645.25|4644.22|4643.62|744
1636588500000|2021-11-10 23:55:00|4645.72|4645.12|4647.85|4647.25|4647.85|4647.25|4645.22|4644.62|710
1636588800000|2021-11-11 00:00:00|4647.6|4647|4648.1|4647.5|4649.35|4648.75|4647.6|4647|1657
1636589100000|2021-11-11 00:05:00|4648.22|4647.62|4650.1|4649.5|4650.47|4649.87|4647.85|4647.25|875
1636589400000|2021-11-11 00:10:00|4650.22|4649.62|4653.35|4652.75|4653.85|4653.25|4650.22|4649.62|1708
1636589700000|2021-11-11 00:15:00|4653.6|4653|4653.1|4652.5|4653.6|4653|4652.35|4651.75|738
1636590000000|2021-11-11 00:20:00|4652.85|4652.25|4654.47|4653.87|4654.85|4654.25|4652.85|4652.25|1227
1636590300000|2021-11-11 00:25:00|4654.6|4654|4654.35|4653.75|4655.1|4654.5|4654.1|4653.5|1050
1636590600000|2021-11-11 00:30:00|4654.22|4653.62|4654.6|4654|4655.6|4655|4654.1|4653.5|1099
1636590900000|2021-11-11 00:35:00|4654.72|4654.12|4654.35|4653.75|4655.6|4655|4654.35|4653.75|548
1636591200000|2021-11-11 00:40:00|4654.47|4653.87|4652.6|4652|4655.6|4655|4652.6|4652|1044
1636591500000|2021-11-11 00:45:00|4652.47|4651.87|4652.6|4652|4652.6|4652|4651.35|4650.75|923
1636591800000|2021-11-11 00:50:00|4652.47|4651.87|4652.35|4651.75|4652.85|4652.25|4651.6|4651|530
1636592100000|2021-11-11 00:55:00|4652.1|4651.5|4653.35|4652.75|4653.6|4653|4652.1|4651.5|601
1636592400000|2021-11-11 01:00:00|4653.1|4652.5|4653.1|4652.5|4654.1|4653.5|4653.1|4652.5|899
1636592700000|2021-11-11 01:05:00|4652.85|4652.25|4651.85|4651.25|4652.85|4652.25|4651.1|4650.5|842
1636593000000|2021-11-11 01:10:00|4651.97|4651.37|4652.35|4651.75|4652.35|4651.75|4651.35|4650.75|400
1636593300000|2021-11-11 01:15:00|4652.47|4651.87|4650.6|4650|4653.6|4653|4650.35|4649.75|967
1636593600000|2021-11-11 01:20:00|4650.85|4650.25|4650.85|4650.25|4650.97|4650.37|4649.6|4649|873
1636593900000|2021-11-11 01:25:00|4650.97|4650.37|4650.85|4650.25|4651.1|4650.5|4649.35|4648.75|698
1636594200000|2021-11-11 01:30:00|4650.72|4650.12|4652.35|4651.75|4652.35|4651.75|4648.85|4648.25|1584
1636594500000|2021-11-11 01:35:00|4652.85|4652.25|4652.6|4652|4653.1|4652.5|4651.6|4651|807
1636594800000|2021-11-11 01:40:00|4652.47|4651.87|4652.1|4651.5|4652.47|4651.87|4651.35|4650.75|561
1636595100000|2021-11-11 01:45:00|4651.97|4651.37|4653.1|4652.5|4653.35|4652.75|4651.6|4651|775
1636595400000|2021-11-11 01:50:00|4653.22|4652.62|4654.35|4653.75|4654.85|4654.25|4652.6|4652|1126
1636595700000|2021-11-11 01:55:00|4654.1|4653.5|4658.6|4658|4658.85|4658.25|4653.85|4653.25|2416
1636596000000|2021-11-11 02:00:00|4658.85|4658.25|4658.6|4658|4659.6|4659|4657.85|4657.25|1762
1636596300000|2021-11-11 02:05:00|4658.85|4658.25|4659.1|4658.5|4659.35|4658.75|4658.72|4658.12|1142
1636596600000|2021-11-11 02:10:00|4658.97|4658.37|4658.85|4658.25|4659.1|4658.5|4658.35|4657.75|649
1636596900000|2021-11-11 02:15:00|4658.72|4658.12|4659.1|4658.5|4659.1|4658.5|4658.22|4657.62|492
1636597200000|2021-11-11 02:20:00|4658.97|4658.37|4659.6|4659|4659.85|4659.25|4658.6|4658|613
1636597500000|2021-11-11 02:25:00|4659.47|4658.87|4658.35|4657.75|4659.6|4659|4658.35|4657.75|496
1636597800000|2021-11-11 02:30:00|4658.47|4657.87|4657.85|4657.25|4659.1|4658.5|4657.6|4657|521
1636598100000|2021-11-11 02:35:00|4658.1|4657.5|4658.35|4657.75|4658.6|4658|4657.6|4657|712
1636598400000|2021-11-11 02:40:00|4658.47|4657.87|4657.97|4657.37|4658.6|4658|4657.72|4657.12|456
1636598700000|2021-11-11 02:45:00|4657.85|4657.25|4655.85|4655.25|4658.1|4657.5|4655.85|4655.25|890
1636599000000|2021-11-11 02:50:00|4656.1|4655.5|4655.85|4655.25|4656.1|4655.5|4655.22|4654.62|634
1636599300000|2021-11-11 02:55:00|4655.72|4655.12|4655.47|4654.87|4655.85|4655.25|4654.85|4654.25|580
1636599600000|2021-11-11 03:00:00|4655.35|4654.75|4655.1|4654.5|4655.85|4655.25|4654.6|4654|421
1636599900000|2021-11-11 03:05:00|4655.22|4654.62|4655.35|4654.75|4655.85|4655.25|4654.85|4654.25|422
1636600200000|2021-11-11 03:10:00|4655.6|4655|4655.6|4655|4656.85|4656.25|4655.6|4655|698
1636600500000|2021-11-11 03:15:00|4655.85|4655.25|4655.85|4655.25|4656.6|4656|4655.1|4654.5|400
1636600800000|2021-11-11 03:20:00|4655.72|4655.12|4655.6|4655|4655.85|4655.25|4654.6|4654|539
1636601100000|2021-11-11 03:25:00|4655.72|4655.12|4655.6|4655|4655.85|4655.25|4654.85|4654.25|339
1636601400000|2021-11-11 03:30:00|4655.35|4654.75|4654.85|4654.25|4655.35|4654.75|4653.6|4653|879
1636601700000|2021-11-11 03:35:00|4654.97|4654.37|4655.35|4654.75|4655.35|4654.75|4654.85|4654.25|478
1636602000000|2021-11-11 03:40:00|4655.1|4654.5|4654.85|4654.25|4655.35|4654.75|4654.6|4654|487
1636602300000|2021-11-11 03:45:00|4654.72|4654.12|4654.35|4653.75|4654.85|4654.25|4653.6|4653|392
1636602600000|2021-11-11 03:50:00|4654.47|4653.87|4653.6|4653|4654.6|4654|4653.35|4652.75|466
1636602900000|2021-11-11 03:55:00|4653.35|4652.75|4652.6|4652|4653.35|4652.75|4651.85|4651.25|893
1636603200000|2021-11-11 04:00:00|4652.72|4652.12|4652.6|4652|4652.85|4652.25|4652.1|4651.5|336
1636603500000|2021-11-11 04:05:00|4652.47|4651.87|4652.85|4652.25|4652.85|4652.25|4652.1|4651.5|300
1636603800000|2021-11-11 04:10:00|4652.72|4652.12|4652.35|4651.75|4652.85|4652.25|4652.35|4651.75|278
1636604100000|2021-11-11 04:15:00|4652.1|4651.5|4651.6|4651|4652.35|4651.75|4651.6|4651|217
1636604400000|2021-11-11 04:20:00|4651.35|4650.75|4650.35|4649.75|4651.35|4650.75|4650.1|4649.5|764
1636604700000|2021-11-11 04:25:00|4650.1|4649.5|4647.35|4646.75|4650.1|4649.5|4646.85|4646.25|1848
1636605000000|2021-11-11 04:30:00|4647.1|4646.5|4647.6|4647|4648.1|4647.5|4647.1|4646.5|775
1636605300000|2021-11-11 04:35:00|4647.47|4646.87|4647.6|4647|4647.85|4647.25|4646.85|4646.25|548
1636605600000|2021-11-11 04:40:00|4647.85|4647.25|4647.6|4647|4647.85|4647.25|4647.35|4646.75|423
1636605900000|2021-11-11 04:45:00|4647.35|4646.75|4649.1|4648.5|4649.35|4648.75|4647.35|4646.75|934
1636606200000|2021-11-11 04:50:00|4648.97|4648.37|4648.6|4648|4649.1|4648.5|4648.35|4647.75|324
1636606500000|2021-11-11 04:55:00|4648.47|4647.87|4649.1|4648.5|4649.1|4648.5|4647.85|4647.25|933
1636606800000|2021-11-11 05:00:00|4648.85|4648.25|4650.1|4649.5|4650.35|4649.75|4648.85|4648.25|830
1636607100000|2021-11-11 05:05:00|4649.85|4649.25|4648.85|4648.25|4650.35|4649.75|4648.35|4647.75|587
1636607400000|2021-11-11 05:10:00|4648.72|4648.12|4650.35|4649.75|4650.35|4649.75|4648.6|4648|1071
1636607700000|2021-11-11 05:15:00|4650.1|4649.5|4650.1|4649.5|4650.35|4649.75|4649.85|4649.25|413
1636608000000|2021-11-11 05:20:00|4650.35|4649.75|4651.1|4650.5|4651.85|4651.25|4650.35|4649.75|713
1636608300000|2021-11-11 05:25:00|4651.35|4650.75|4651.85|4651.25|4651.85|4651.25|4650.85|4650.25|315
1636608600000|2021-11-11 05:30:00|4652.85|4652.25|4653.85|4653.25|4653.97|4653.37|4652.85|4652.25|1246
1636608900000|2021-11-11 05:35:00|4653.6|4653|4653.1|4652.5|4654.6|4654|4653.1|4652.5|1110
1636609200000|2021-11-11 05:40:00|4652.85|4652.25|4653.22|4652.62|4653.35|4652.75|4652.35|4651.75|334
1636609500000|2021-11-11 05:45:00|4653.35|4652.75|4652.6|4652|4653.35|4652.75|4652.35|4651.75|213
1636609800000|2021-11-11 05:50:00|4652.47|4651.87|4652.6|4652|4652.85|4652.25|4652.1|4651.5|210
1636610100000|2021-11-11 05:55:00|4652.72|4652.12|4652.6|4652|4653.35|4652.75|4652.6|4652|364
1636610400000|2021-11-11 06:00:00|4652.85|4652.25|4652.35|4651.75|4654.1|4653.5|4651.85|4651.25|620
1636610700000|2021-11-11 06:05:00|4652.6|4652|4654.6|4654|4654.85|4654.25|4652.6|4652|492
1636611000000|2021-11-11 06:10:00|4654.72|4654.12|4654.85|4654.25|4654.85|4654.25|4654.1|4653.5|470
1636611300000|2021-11-11 06:15:00|4654.6|4654|4655.35|4654.75|4655.6|4655|4654.35|4653.75|571
1636611600000|2021-11-11 06:20:00|4655.1|4654.5|4654.35|4653.75|4655.35|4654.75|4654.35|4653.75|300
1636611900000|2021-11-11 06:25:00|4654.1|4653.5|4655.1|4654.5|4655.1|4654.5|4654.1|4653.5|162
1636612200000|2021-11-11 06:30:00|4655.22|4654.62|4655.6|4655|4655.85|4655.25|4655.22|4654.62|498
1636612500000|2021-11-11 06:35:00|4655.72|4655.12|4655.35|4654.75|4655.85|4655.25|4655.1|4654.5|268
1636612800000|2021-11-11 06:40:00|4655.6|4655|4655.1|4654.5|4655.85|4655.25|4655.1|4654.5|373
1636613100000|2021-11-11 06:45:00|4655.35|4654.75|4653.1|4652.5|4655.35|4654.75|4653.1|4652.5|744
1636613400000|2021-11-11 06:50:00|4652.97|4652.37|4654.85|4654.25|4655.1|4654.5|4652.85|4652.25|555
1636613700000|2021-11-11 06:55:00|4654.6|4654|4654.6|4654|4655.1|4654.5|4654.35|4653.75|615
1636614000000|2021-11-11 07:00:00|4654.72|4654.12|4654.85|4654.25|4656.72|4656.12|4654.6|4654|1262
1636614300000|2021-11-11 07:05:00|4655.1|4654.5|4654.85|4654.25|4655.35|4654.75|4654.6|4654|291
1636614600000|2021-11-11 07:10:00|4655.1|4654.5|4654.1|4653.5|4655.35|4654.75|4653.47|4652.87|898
1636614900000|2021-11-11 07:15:00|4653.97|4653.37|4656.1|4655.5|4656.35|4655.75|4653.85|4653.25|915
1636615200000|2021-11-11 07:20:00|4656.35|4655.75|4656.85|4656.25|4657.1|4656.5|4655.6|4655|907
1636615500000|2021-11-11 07:25:00|4657.1|4656.5|4657.85|4657.25|4658.1|4657.5|4656.6|4656|669
1636615800000|2021-11-11 07:30:00|4657.6|4657|4656.85|4656.25|4658.35|4657.75|4656.85|4656.25|891
1636616100000|2021-11-11 07:35:00|4656.35|4655.75|4657.35|4656.75|4657.85|4657.25|4655.85|4655.25|610
1636616400000|2021-11-11 07:40:00|4657.6|4657|4657.35|4656.75|4657.85|4657.25|4656.6|4656|640
1636616700000|2021-11-11 07:45:00|4657.1|4656.5|4654.85|4654.25|4657.47|4656.87|4654.85|4654.25|793
1636617000000|2021-11-11 07:50:00|4655.1|4654.5|4654.85|4654.25|4655.1|4654.5|4653.35|4652.75|861
1636617300000|2021-11-11 07:55:00|4654.97|4654.37|4654.6|4654|4655.85|4655.25|4654.6|4654|679
1636617600000|2021-11-11 08:00:00|4654.85|4654.25|4653.85|4653.25|4655.85|4655.25|4653.35|4652.75|2358
1636617900000|2021-11-11 08:05:00|4654.35|4653.75|4655.35|4654.75|4655.85|4655.25|4652.6|4652|2173
1636618200000|2021-11-11 08:10:00|4655.1|4654.5|4654.85|4654.25|4655.85|4655.25|4654.35|4653.75|1219
1636618500000|2021-11-11 08:15:00|4655.1|4654.5|4656.85|4656.25|4658.1|4657.5|4655.1|4654.5|2281
1636618800000|2021-11-11 08:20:00|4657.22|4656.62|4657.35|4656.75|4657.6|4657|4656.1|4655.5|1336
1636619100000|2021-11-11 08:25:00|4657.22|4656.62|4656.6|4656|4657.6|4657|4656.35|4655.75|900
1636619400000|2021-11-11 08:30:00|4656.47|4655.87|4653.35|4652.75|4656.6|4656|4652.1|4651.5|1914
1636619700000|2021-11-11 08:35:00|4653.6|4653|4652.47|4651.87|4653.6|4653|4650.35|4649.75|2089
1636620000000|2021-11-11 08:40:00|4652.35|4651.75|4654.35|4653.75|4654.6|4654|4652.35|4651.75|1359
1636620300000|2021-11-11 08:45:00|4654.1|4653.5|4653.6|4653|4654.6|4654|4653.1|4652.5|816
1636620600000|2021-11-11 08:50:00|4653.35|4652.75|4655.85|4655.25|4656.35|4655.75|4653.35|4652.75|1455
1636620900000|2021-11-11 08:55:00|4655.6|4655|4656.6|4656|4656.85|4656.25|4655.1|4654.5|1317
1636621200000|2021-11-11 09:00:00|4656.85|4656.25|4658.47|4657.87|4658.85|4658.25|4656.72|4656.12|1761
1636621500000|2021-11-11 09:05:00|4658.6|4658|4657.6|4657|4659.35|4658.75|4656.6|4656|1191
1636621800000|2021-11-11 09:10:00|4657.47|4656.87|4661.1|4660.5|4661.35|4660.75|4656.85|4656.25|2232
1636622100000|2021-11-11 09:15:00|4660.85|4660.25|4661.6|4661|4661.6|4661|4659.85|4659.25|1252
1636622400000|2021-11-11 09:20:00|4661.35|4660.75|4662.35|4661.75|4662.6|4662|4661.1|4660.5|1655
1636622700000|2021-11-11 09:25:00|4662.22|4661.62|4664.1|4663.5|4665.1|4664.5|4661.6|4661|3298
1636623000000|2021-11-11 09:30:00|4664.35|4663.75|4664.1|4663.5|4665.35|4664.75|4663.85|4663.25|1916
1636623300000|2021-11-11 09:35:00|4664.35|4663.75|4663.35|4662.75|4664.6|4664|4662.97|4662.37|1754
1636623600000|2021-11-11 09:40:00|4663.6|4663|4663.6|4663|4663.6|4663|4663.1|4662.5|1326
1636623900000|2021-11-11 09:45:00|4663.72|4663.12|4663.85|4663.25|4664.6|4664|4663.6|4663|973
1636624200000|2021-11-11 09:50:00|4664.1|4663.5|4664.85|4664.25|4665.35|4664.75|4663.85|4663.25|837
1636624500000|2021-11-11 09:55:00|4664.97|4664.37|4664.6|4664|4665.1|4664.5|4664.1|4663.5|704
1636624800000|2021-11-11 10:00:00|4664.85|4664.25|4665.1|4664.5|4665.35|4664.75|4664.35|4663.75|924
1636625100000|2021-11-11 10:05:00|4664.97|4664.37|4666.35|4665.75|4666.85|4666.25|4664.35|4663.75|1453
1636625400000|2021-11-11 10:10:00|4666.6|4666|4666.1|4665.5|4667.1|4666.5|4665.6|4665|1338
1636625700000|2021-11-11 10:15:00|4666.35|4665.75|4665.85|4665.25|4666.6|4666|4665.6|4665|811
1636626000000|2021-11-11 10:20:00|4665.6|4665|4665.1|4664.5|4665.6|4665|4664.85|4664.25|719
1636626300000|2021-11-11 10:25:00|4665.35|4664.75|4665.85|4665.25|4665.85|4665.25|4664.35|4663.75|1074
1636626600000|2021-11-11 10:30:00|4665.6|4665|4664.1|4663.5|4665.6|4665|4663.1|4662.5|1380
1636626900000|2021-11-11 10:35:00|4663.85|4663.25|4661.35|4660.75|4663.85|4663.25|4661.1|4660.5|1253
1636627200000|2021-11-11 10:40:00|4661.6|4661|4662.22|4661.62|4662.85|4662.25|4661.1|4660.5|894
1636627500000|2021-11-11 10:45:00|4662.1|4661.5|4663.35|4662.75|4663.6|4663|4662.1|4661.5|493
1636627800000|2021-11-11 10:50:00|4663.1|4662.5|4663.1|4662.5|4663.6|4663|4662.35|4661.75|671
1636628100000|2021-11-11 10:55:00|4663.35|4662.75|4662.6|4662|4663.6|4663|4662.35|4661.75|680
1636628400000|2021-11-11 11:00:00|4662.35|4661.75|4662.85|4662.25|4663.6|4663|4662.1|4661.5|920
1636628700000|2021-11-11 11:05:00|4663.1|4662.5|4664.1|4663.5|4664.85|4664.25|4663.1|4662.5|998
1636629000000|2021-11-11 11:10:00|4664.35|4663.75|4662.97|4662.37|4664.35|4663.75|4662.72|4662.12|737
1636629300000|2021-11-11 11:15:00|4663.1|4662.5|4664.1|4663.5|4664.1|4663.5|4662.85|4662.25|336
1636629600000|2021-11-11 11:20:00|4664.35|4663.75|4663.6|4663|4664.35|4663.75|4662.85|4662.25|610
1636629900000|2021-11-11 11:25:00|4663.47|4662.87|4664.1|4663.5|4664.1|4663.5|4663.1|4662.5|397
1636630200000|2021-11-11 11:30:00|4663.85|4663.25|4663.85|4663.25|4664.6|4664|4663.6|4663|734
1636630500000|2021-11-11 11:35:00|4663.6|4663|4663.6|4663|4663.85|4663.25|4662.6|4662|599
1636630800000|2021-11-11 11:40:00|4663.85|4663.25|4664.35|4663.75|4664.35|4663.75|4663.6|4663|605
1636631100000|2021-11-11 11:45:00|4664.22|4663.62|4664.1|4663.5|4664.35|4663.75|4663.85|4663.25|513
1636631400000|2021-11-11 11:50:00|4663.85|4663.25|4665.35|4664.75|4665.6|4665|4663.72|4663.12|769
1636631700000|2021-11-11 11:55:00|4665.1|4664.5|4665.85|4665.25|4666.1|4665.5|4664.6|4664|788
1636632000000|2021-11-11 12:00:00|4665.6|4665|4665.6|4665|4666.1|4665.5|4664.6|4664|939
1636632300000|2021-11-11 12:05:00|4665.35|4664.75|4666.1|4665.5|4667.35|4666.75|4665.35|4664.75|1170
1636632600000|2021-11-11 12:10:00|4665.97|4665.37|4664.6|4664|4666.35|4665.75|4664.35|4663.75|1233
1636632900000|2021-11-11 12:15:00|4663.85|4663.25|4665.1|4664.5|4665.1|4664.5|4663.6|4663|1727
1636633200000|2021-11-11 12:20:00|4664.85|4664.25|4664.6|4664|4665.6|4665|4664.6|4664|922
1636633500000|2021-11-11 12:25:00|4664.72|4664.12|4664.85|4664.25|4665.1|4664.5|4664.47|4663.87|766
1636633800000|2021-11-11 12:30:00|4664.6|4664|4663.85|4663.25|4665.1|4664.5|4663.6|4663|869
1636634100000|2021-11-11 12:35:00|4663.6|4663|4663.85|4663.25|4664.6|4664|4663.35|4662.75|693
1636634400000|2021-11-11 12:40:00|4663.6|4663|4663.85|4663.25|4663.97|4663.37|4662.85|4662.25|988
1636634700000|2021-11-11 12:45:00|4663.97|4663.37|4663.85|4663.25|4664.35|4663.75|4663.6|4663|776
1636635000000|2021-11-11 12:50:00|4664.1|4663.5|4664.6|4664|4665.85|4665.25|4664.1|4663.5|2040
1636635300000|2021-11-11 12:55:00|4664.85|4664.25|4664.85|4664.25|4665.35|4664.75|4664.1|4663.5|1001
1636635600000|2021-11-11 13:00:00|4664.47|4663.87|4664.6|4664|4665.35|4664.75|4663.85|4663.25|1845
1636635900000|2021-11-11 13:05:00|4664.85|4664.25|4663.85|4663.25|4664.85|4664.25|4663.35|4662.75|1178
1636636200000|2021-11-11 13:10:00|4663.6|4663|4663.6|4663|4664.6|4664|4663.35|4662.75|1522
1636636500000|2021-11-11 13:15:00|4663.85|4663.25|4664.6|4664|4664.6|4664|4663.35|4662.75|1111
1636636800000|2021-11-11 13:20:00|4664.35|4663.75|4664.6|4664|4665.35|4664.75|4664.1|4663.5|2052
1636637100000|2021-11-11 13:25:00|4664.35|4663.75|4663.85|4663.25|4664.6|4664|4663.6|4663|1427
1636637400000|2021-11-11 13:30:00|4664.1|4663.5|4663.35|4662.75|4664.1|4663.5|4663.1|4662.5|1792
1636637700000|2021-11-11 13:35:00|4663.6|4663|4664.1|4663.5|4664.1|4663.5|4663.1|4662.5|1199
1636638000000|2021-11-11 13:40:00|4663.85|4663.25|4665.35|4664.75|4665.35|4664.75|4663.6|4663|2396
1636638300000|2021-11-11 13:45:00|4665.1|4664.5|4665.35|4664.75|4665.6|4665|4664.6|4664|2657
1636638600000|2021-11-11 13:50:00|4664.85|4664.25|4664.35|4663.75|4665.1|4664.5|4664.35|4663.75|1479
1636638900000|2021-11-11 13:55:00|4664.1|4663.5|4665.1|4664.5|4665.35|4664.75|4664.1|4663.5|2224
1636639200000|2021-11-11 14:00:00|4664.85|4664.25|4664.35|4663.75|4665.35|4664.75|4663.85|4663.25|2383
1636639500000|2021-11-11 14:05:00|4664.6|4664|4664.85|4664.25|4664.85|4664.25|4664.1|4663.5|1828
1636639800000|2021-11-11 14:10:00|4665.1|4664.5|4664.85|4664.25|4665.1|4664.5|4664.6|4664|1886
1636640100000|2021-11-11 14:15:00|4664.72|4664.12|4663.85|4663.25|4664.72|4664.12|4663.1|4662.5|2857
1636640400000|2021-11-11 14:20:00|4664.1|4663.5|4663.85|4663.25|4664.1|4663.5|4663.1|4662.5|2846
1636640700000|2021-11-11 14:25:00|4663.6|4663|4662.47|4661.87|4664.6|4664|4661.85|4661.25|8965
1636641000000|2021-11-11 14:30:00|4662.37|4661.97|4658|4657.6|4663.25|4662.85|4658|4657.6|37933
1636641300000|2021-11-11 14:35:00|4657.75|4657.35|4654.25|4653.85|4658.5|4658.1|4653.25|4652.85|23520
1636641600000|2021-11-11 14:40:00|4654|4653.6|4656.75|4656.35|4657.25|4656.85|4653|4652.6|17635
1636641900000|2021-11-11 14:45:00|4656.25|4655.85|4657.75|4657.35|4658.75|4658.35|4656.25|4655.85|16798
1636642200000|2021-11-11 14:50:00|4657.5|4657.1|4660.5|4660.1|4661.25|4660.85|4657|4656.6|19143
1636642500000|2021-11-11 14:55:00|4660.75|4660.35|4660.5|4660.1|4661.5|4661.1|4659|4658.6|13835
1636642800000|2021-11-11 15:00:00|4660.75|4660.35|4657|4656.6|4660.75|4660.35|4655.25|4654.85|17539
1636643100000|2021-11-11 15:05:00|4657.25|4656.85|4655.25|4654.85|4659|4658.6|4653.75|4653.35|13424
1636643400000|2021-11-11 15:10:00|4655|4654.6|4656.75|4656.35|4657.25|4656.85|4653.25|4652.85|11109
1636643700000|2021-11-11 15:15:00|4657|4656.6|4656.44|4656.04|4657.5|4657.1|4652.75|4652.35|14109
1636644000000|2021-11-11 15:20:00|4656.31|4655.91|4655.69|4655.29|4656.69|4656.29|4653.69|4653.29|8959
1636644300000|2021-11-11 15:25:00|4655.94|4655.54|4653.44|4653.04|4656.69|4656.29|4653.44|4653.04|10317
1636644600000|2021-11-11 15:30:00|4653.19|4652.79|4652.19|4651.79|4653.94|4653.54|4650.19|4649.79|14727
1636644900000|2021-11-11 15:35:00|4652.44|4652.04|4655.19|4654.79|4656.19|4655.79|4651.69|4651.29|11950
1636645200000|2021-11-11 15:40:00|4654.94|4654.54|4657.19|4656.79|4657.94|4657.54|4654.19|4653.79|15620
1636645500000|2021-11-11 15:45:00|4657.44|4657.04|4657.44|4657.04|4658.19|4657.79|4655.19|4654.79|10441
1636645800000|2021-11-11 15:50:00|4657.69|4657.29|4658.19|4657.79|4658.94|4658.54|4656.44|4656.04|16267
1636646100000|2021-11-11 15:55:00|4658.44|4658.04|4656.19|4655.79|4658.69|4658.29|4655.69|4655.29|10312
1636646400000|2021-11-11 16:00:00|4656.44|4656.04|4655.69|4655.29|4658.19|4657.79|4654.69|4654.29|8263
1636646700000|2021-11-11 16:05:00|4655.44|4655.04|4654.19|4653.79|4655.44|4655.04|4653.69|4653.29|7009
1636647000000|2021-11-11 16:10:00|4654.44|4654.04|4654.69|4654.29|4654.94|4654.54|4653.44|4653.04|6672
1636647300000|2021-11-11 16:15:00|4654.94|4654.54|4655.44|4655.04|4655.94|4655.54|4653.94|4653.54|6464
1636647600000|2021-11-11 16:20:00|4655.69|4655.29|4656.94|4656.54|4656.94|4656.54|4654.94|4654.54|5166
1636647900000|2021-11-11 16:25:00|4657.19|4656.79|4655.19|4654.79|4657.69|4657.29|4654.69|4654.29|5954
1636648200000|2021-11-11 16:30:00|4655.44|4655.04|4656.94|4656.54|4656.94|4656.54|4654.69|4654.29|5535
1636648500000|2021-11-11 16:35:00|4657.19|4656.79|4661.44|4661.04|4661.69|4661.29|4656.94|4656.54|15864
1636648800000|2021-11-11 16:40:00|4661.69|4661.29|4659.19|4658.79|4661.69|4661.29|4658.94|4658.54|6344
1636649100000|2021-11-11 16:45:00|4659.44|4659.04|4659.69|4659.29|4659.94|4659.54|4658.44|4658.04|5401
1636649400000|2021-11-11 16:50:00|4659.94|4659.54|4658.19|4657.79|4659.94|4659.54|4657.94|4657.54|3797
1636649700000|2021-11-11 16:55:00|4658.44|4658.04|4657.69|4657.29|4659.19|4658.79|4657.44|4657.04|5719
1636650000000|2021-11-11 17:00:00|4657.81|4657.41|4654.69|4654.29|4659.19|4658.79|4653.94|4653.54|8949
1636650300000|2021-11-11 17:05:00|4654.94|4654.54|4654.44|4654.04|4656.44|4656.04|4653.44|4653.04|6692
1636650600000|2021-11-11 17:10:00|4654.19|4653.79|4652.69|4652.29|4654.94|4654.54|4652.69|4652.29|6805
1636650900000|2021-11-11 17:15:00|4652.94|4652.54|4651.69|4651.29|4653.44|4653.04|4649.44|4649.04|12606
1636651200000|2021-11-11 17:20:00|4651.44|4651.04|4651.94|4651.54|4653.19|4652.79|4650.44|4650.04|6835
1636651500000|2021-11-11 17:25:00|4652.06|4651.66|4652.94|4652.54|4653.69|4653.29|4651.19|4650.79|5664
1636651800000|2021-11-11 17:30:00|4653.19|4652.79|4654.19|4653.79|4654.44|4654.04|4652.19|4651.79|5286
1636652100000|2021-11-11 17:35:00|4654.44|4654.04|4657.19|4656.79|4657.94|4657.54|4654.44|4654.04|7221
1636652400000|2021-11-11 17:40:00|4656.94|4656.54|4656.94|4656.54|4657.44|4657.04|4655.94|4655.54|5055
1636652700000|2021-11-11 17:45:00|4657.19|4656.79|4656.44|4656.04|4657.19|4656.79|4655.19|4654.79|4221
1636653000000|2021-11-11 17:50:00|4656.19|4655.79|4655.44|4655.04|4656.69|4656.29|4654.94|4654.54|3846
1636653300000|2021-11-11 17:55:00|4655.69|4655.29|4655.19|4654.79|4656.44|4656.04|4654.94|4654.54|3290
1636653600000|2021-11-11 18:00:00|4654.94|4654.54|4653.19|4652.79|4655.19|4654.79|4651.94|4651.54|5797
1636653900000|2021-11-11 18:05:00|4652.94|4652.54|4650.19|4649.79|4652.94|4652.54|4649.94|4649.54|5232
1636654200000|2021-11-11 18:10:00|4649.94|4649.54|4652.19|4651.79|4652.94|4652.54|4649.94|4649.54|4936
1636654500000|2021-11-11 18:15:00|4652.44|4652.04|4652.69|4652.29|4653.56|4653.16|4651.69|4651.29|5033
1636654800000|2021-11-11 18:20:00|4652.94|4652.54|4652.19|4651.79|4654.69|4654.29|4651.94|4651.54|5441
1636655100000|2021-11-11 18:25:00|4652.06|4651.66|4653.44|4653.04|4653.94|4653.54|4650.44|4650.04|6658
1636655400000|2021-11-11 18:30:00|4653.31|4652.91|4652.44|4652.04|4653.94|4653.54|4652.44|4652.04|3968
1636655700000|2021-11-11 18:35:00|4652.69|4652.29|4654.19|4653.79|4654.44|4654.04|4652.44|4652.04|3654
1636656000000|2021-11-11 18:40:00|4654.06|4653.66|4654.19|4653.79|4654.44|4654.04|4652.44|4652.04|3722
1636656300000|2021-11-11 18:45:00|4654.44|4654.04|4655.19|4654.79|4655.69|4655.29|4654.19|4653.79|4305
1636656600000|2021-11-11 18:50:00|4655.44|4655.04|4655.19|4654.79|4655.81|4655.41|4653.94|4653.54|4016
1636656900000|2021-11-11 18:55:00|4654.94|4654.54|4654.69|4654.29|4655.44|4655.04|4653.69|4653.29|4445
1636657200000|2021-11-11 19:00:00|4654.44|4654.04|4657.19|4656.79|4657.19|4656.79|4653.94|4653.54|6623
1636657500000|2021-11-11 19:05:00|4656.94|4656.54|4658.44|4658.04|4658.44|4658.04|4655.94|4655.54|5795
1636657800000|2021-11-11 19:10:00|4658.19|4657.79|4656.94|4656.54|4658.19|4657.79|4656.94|4656.54|4010
1636658100000|2021-11-11 19:15:00|4657.06|4656.66|4656.19|4655.79|4657.44|4657.04|4655.94|4655.54|3911
1636658400000|2021-11-11 19:20:00|4656.31|4655.91|4655.19|4654.79|4656.44|4656.04|4655.19|4654.79|3041
1636658700000|2021-11-11 19:25:00|4654.94|4654.54|4655.19|4654.79|4655.44|4655.04|4654.69|4654.29|3389
1636659000000|2021-11-11 19:30:00|4655.31|4654.91|4656.19|4655.79|4656.94|4656.54|4655.19|4654.79|4563
1636659300000|2021-11-11 19:35:00|4656.31|4655.91|4657.69|4657.29|4658.19|4657.79|4656.19|4655.79|4287
1636659600000|2021-11-11 19:40:00|4657.94|4657.54|4656.94|4656.54|4659.19|4658.79|4656.44|4656.04|7042
1636659900000|2021-11-11 19:45:00|4656.69|4656.29|4655.69|4655.29|4656.94|4656.54|4655.44|4655.04|5048
1636660200000|2021-11-11 19:50:00|4655.94|4655.54|4653.44|4653.04|4655.94|4655.54|4652.69|4652.29|7387
1636660500000|2021-11-11 19:55:00|4653.19|4652.79|4653.44|4653.04|4654.44|4654.04|4652.44|4652.04|5506
1636660800000|2021-11-11 20:00:00|4653.69|4653.29|4652.44|4652.04|4654.69|4654.29|4651.44|4651.04|9052
1636661100000|2021-11-11 20:05:00|4652.69|4652.29|4652.44|4652.04|4653.94|4653.54|4652.19|4651.79|5340
1636661400000|2021-11-11 20:10:00|4652.69|4652.29|4650.69|4650.29|4652.69|4652.29|4649.44|4649.04|9511
1636661700000|2021-11-11 20:15:00|4650.44|4650.04|4652.69|4652.29|4652.94|4652.54|4650.19|4649.79|6970
1636662000000|2021-11-11 20:20:00|4652.66|4652.26|4652.41|4652.01|4652.66|4652.26|4650.91|4650.51|5721
1636662300000|2021-11-11 20:25:00|4652.16|4651.76|4653.66|4653.26|4654.91|4654.51|4651.91|4651.51|6028
1636662600000|2021-11-11 20:30:00|4653.41|4653.01|4651.41|4651.01|4653.91|4653.51|4650.41|4650.01|6624
1636662900000|2021-11-11 20:35:00|4652.16|4651.76|4652.41|4652.01|4652.91|4652.51|4650.66|4650.26|5468
1636663200000|2021-11-11 20:40:00|4652.66|4652.26|4652.91|4652.51|4653.66|4653.26|4652.41|4652.01|5799
1636663500000|2021-11-11 20:45:00|4652.66|4652.26|4651.41|4651.01|4655.16|4654.76|4650.91|4650.51|11126
1636663800000|2021-11-11 20:50:00|4651.66|4651.26|4650.41|4650.01|4653.41|4653.01|4649.91|4649.51|14237
1636664100000|2021-11-11 20:55:00|4650.66|4650.26|4649.16|4648.76|4651.16|4650.76|4648.41|4648.01|51074
1636664400000|2021-11-11 21:00:00|4648.72|4648.32|4651.82|4651.22|4652.32|4651.72|4648.57|4647.97|19473
1636664700000|2021-11-11 21:05:00|4651.57|4650.97|4650.57|4649.97|4651.82|4651.22|4650.57|4649.97|3661
1636665000000|2021-11-11 21:10:00|4650.82|4650.22|4651.07|4650.47|4651.57|4650.97|4650.07|4649.47|4193
1636665300000|2021-11-11 21:15:00|4651.32|4650.72|4651.57|4650.97|4651.57|4650.97|4650.82|4650.22|983
1636665600000|2021-11-11 21:20:00|4651.82|4651.22|4652.32|4651.72|4652.32|4651.72|4651.82|4651.22|728
1636665900000|2021-11-11 21:25:00|4652.07|4651.47|4651.32|4650.72|4652.07|4651.47|4651.32|4650.72|404
1636666200000|2021-11-11 21:30:00|4651.57|4650.97|4650.82|4650.22|4651.57|4650.97|4650.82|4650.22|596
1636666500000|2021-11-11 21:35:00|4651.07|4650.47|4652.07|4651.47|4652.32|4651.72|4651.07|4650.47|381
1636666800000|2021-11-11 21:40:00|4651.82|4651.22|4651.82|4651.22|4652.32|4651.72|4651.82|4651.22|486
1636667100000|2021-11-11 21:45:00|4652.07|4651.47|4652.57|4651.97|4652.82|4652.22|4652.07|4651.47|687
1636667400000|2021-11-11 21:50:00|4652.82|4652.22|4652.82|4652.22|4652.82|4652.22|4652.57|4651.97|188
1636667700000|2021-11-11 21:55:00|4652.69|4652.09|4652.71|4651.21|4652.89|4652.22|4652.32|4651.21|638
1636668000000|2021-11-11 22:00:00|4652.53|4651.03|4652.75|4651.25|4652.82|4651.32|4652.53|4651.03|0
1636668300000|2021-11-11 22:05:00|4652.71|4651.21|4652.6|4651.1|4652.71|4651.21|4652.21|4650.71|0
1636668600000|2021-11-11 22:10:00|4652.32|4650.82|4652.24|4650.74|4652.57|4651.07|4652.24|4650.74|0
1636668900000|2021-11-11 22:15:00|4652.64|4651.14|4652.35|4650.85|4652.64|4651.14|4652.24|4650.74|0
1636669200000|2021-11-11 22:20:00|4652.38|4650.88|4652.38|4650.88|4652.42|4650.92|4652.38|4650.88|0
1636669500000|2021-11-11 22:25:00|4652.35|4650.85|4652.38|4650.88|4652.38|4650.88|4652.28|4650.78|0
1636669800000|2021-11-11 22:30:00|4652.42|4650.92|4652.6|4651.1|4652.6|4651.1|4652.42|4650.92|0
1636670100000|2021-11-11 22:35:00|4652.49|4650.99|4652.6|4651.1|4652.6|4651.1|4652.46|4650.96|0
1636670400000|2021-11-11 22:40:00|4652.53|4651.03|4652.53|4651.03|4652.53|4651.03|4652.53|4651.03|0
1636670700000|2021-11-11 22:45:00|4652.57|4651.07|4652.75|4651.25|4652.82|4651.32|4652.53|4651.03|0
1636671000000|2021-11-11 22:50:00|4652.78|4651.28|4652.78|4651.28|4652.78|4651.28|4652.78|4651.28|0
1636671300000|2021-11-11 22:55:00|4652.75|4651.25|4652.71|4651.21|4652.75|4651.25|4652.53|4651.03|0
1636671600000|2021-11-11 23:00:00|4653.19|4652.59|4653.32|4652.72|4653.57|4652.97|4652.57|4651.97|653
1636671900000|2021-11-11 23:05:00|4653.07|4652.47|4652.82|4652.22|4653.32|4652.72|4652.82|4652.22|187
1636672200000|2021-11-11 23:10:00|4653.07|4652.47|4652.57|4651.97|4653.07|4652.47|4652.32|4651.72|305
1636672500000|2021-11-11 23:15:00|4652.44|4651.84|4653.57|4652.97|4653.69|4653.09|4652.32|4651.72|311
1636672800000|2021-11-11 23:20:00|4653.69|4653.09|4654.44|4653.84|4654.44|4653.84|4653.57|4652.97|452
1636673100000|2021-11-11 23:25:00|4654.32|4653.72|4654.82|4654.22|4655.07|4654.47|4654.32|4653.72|367
1636673400000|2021-11-11 23:30:00|4655.07|4654.47|4655.07|4654.47|4655.07|4654.47|4654.57|4653.97|252
1636673700000|2021-11-11 23:35:00|4655.19|4654.59|4655.32|4654.72|4655.57|4654.97|4655.07|4654.47|369
1636674000000|2021-11-11 23:40:00|4655.07|4654.47|4655.07|4654.47|4655.32|4654.72|4654.82|4654.22|423
1636674300000|2021-11-11 23:45:00|4654.82|4654.22|4655.82|4655.22|4656.07|4655.47|4654.32|4653.72|586
1636674600000|2021-11-11 23:50:00|4655.94|4655.34|4655.57|4654.97|4656.57|4655.97|4655.57|4654.97|530
1636674900000|2021-11-11 23:55:00|4655.32|4654.72|4656.82|4656.22|4657.07|4656.47|4655.32|4654.72|554
1636675200000|2021-11-12 00:00:00|4657.07|4656.47|4659.57|4658.97|4660.32|4659.72|4656.57|4655.97|2237
1636675500000|2021-11-12 00:05:00|4659.44|4658.84|4659.57|4658.97|4661.07|4660.47|4659.32|4658.72|2225
1636675800000|2021-11-12 00:10:00|4659.44|4658.84|4660.07|4659.47|4660.32|4659.72|4659.32|4658.72|607
1636676100000|2021-11-12 00:15:00|4660.32|4659.72|4660.07|4659.47|4660.57|4659.97|4659.82|4659.22|903
1636676400000|2021-11-12 00:20:00|4659.82|4659.22|4660.32|4659.72|4660.82|4660.22|4659.57|4658.97|721
1636676700000|2021-11-12 00:25:00|4660.57|4659.97|4660.57|4659.97|4660.82|4660.22|4660.32|4659.72|515
1636677000000|2021-11-12 00:30:00|4660.82|4660.22|4661.07|4660.47|4661.32|4660.72|4660.32|4659.72|681
1636677300000|2021-11-12 00:35:00|4660.94|4660.34|4662.57|4661.97|4662.82|4662.22|4660.94|4660.34|1131
1636677600000|2021-11-12 00:40:00|4662.32|4661.72|4663.82|4663.22|4664.07|4663.47|4662.32|4661.72|1180
1636677900000|2021-11-12 00:45:00|4664.07|4663.47|4662.82|4662.22|4664.07|4663.47|4662.82|4662.22|694
1636678200000|2021-11-12 00:50:00|4662.57|4661.97|4661.57|4660.97|4662.82|4662.22|4661.32|4660.72|588
1636678500000|2021-11-12 00:55:00|4661.32|4660.72|4660.57|4659.97|4661.57|4660.97|4660.57|4659.97|511
1636678800000|2021-11-12 01:00:00|4660.32|4659.72|4659.82|4659.22|4660.57|4659.97|4658.82|4658.22|1197
1636679100000|2021-11-12 01:05:00|4659.69|4659.09|4661.07|4660.47|4661.32|4660.72|4659.57|4658.97|701
1636679400000|2021-11-12 01:10:00|4660.82|4660.22|4660.57|4659.97|4661.82|4661.22|4660.07|4659.47|689
1636679700000|2021-11-12 01:15:00|4660.32|4659.72|4660.57|4659.97|4661.32|4660.72|4660.32|4659.72|383
1636680000000|2021-11-12 01:20:00|4660.44|4659.84|4660.19|4659.59|4661.32|4660.72|4659.82|4659.22|395
1636680300000|2021-11-12 01:25:00|4660.32|4659.72|4660.07|4659.47|4660.57|4659.97|4660.07|4659.47|274
1636680600000|2021-11-12 01:30:00|4660.32|4659.72|4660.07|4659.47|4660.82|4660.22|4659.82|4659.22|559
1636680900000|2021-11-12 01:35:00|4659.82|4659.22|4659.69|4659.09|4660.32|4659.72|4659.32|4658.72|578
1636681200000|2021-11-12 01:40:00|4659.82|4659.22|4661.32|4660.72|4661.32|4660.72|4659.32|4658.72|517
1636681500000|2021-11-12 01:45:00|4661.57|4660.97|4660.57|4659.97|4661.82|4661.22|4660.32|4659.72|577
1636681800000|2021-11-12 01:50:00|4660.44|4659.84|4662.07|4661.47|4662.07|4661.47|4660.44|4659.84|492
1636682100000|2021-11-12 01:55:00|4661.94|4661.34|4661.07|4660.47|4662.07|4661.47|4660.82|4660.22|619
1636682400000|2021-11-12 02:00:00|4661.32|4660.72|4660.82|4660.22|4661.57|4660.97|4660.57|4659.97|652
1636682700000|2021-11-12 02:05:00|4661.07|4660.47|4660.07|4659.47|4661.07|4660.47|4660.07|4659.47|385
1636683000000|2021-11-12 02:10:00|4660.32|4659.72|4660.07|4659.47|4660.57|4659.97|4659.82|4659.22|683
1636683300000|2021-11-12 02:15:00|4660.19|4659.59|4659.82|4659.22|4660.32|4659.72|4659.57|4658.97|353
1636683600000|2021-11-12 02:20:00|4660.07|4659.47|4660.57|4659.97|4660.57|4659.97|4659.82|4659.22|386
1636683900000|2021-11-12 02:25:00|4660.69|4660.09|4659.82|4659.22|4660.82|4660.22|4659.82|4659.22|277
1636684200000|2021-11-12 02:30:00|4659.94|4659.34|4657.57|4656.97|4660.32|4659.72|4657.32|4656.72|1345
1636684500000|2021-11-12 02:35:00|4657.32|4656.72|4656.32|4655.72|4657.82|4657.22|4656.32|4655.72|1297
1636684800000|2021-11-12 02:40:00|4656.57|4655.97|4656.57|4655.97|4656.82|4656.22|4655.57|4654.97|889
1636685100000|2021-11-12 02:45:00|4656.82|4656.22|4657.57|4656.97|4657.82|4657.22|4656.32|4655.72|1181
1636685400000|2021-11-12 02:50:00|4657.69|4657.09|4656.82|4656.22|4658.07|4657.47|4656.82|4656.22|515
1636685700000|2021-11-12 02:55:00|4656.57|4655.97|4655.82|4655.22|4656.57|4655.97|4655.32|4654.72|714
1636686000000|2021-11-12 03:00:00|4655.57|4654.97|4655.82|4655.22|4656.19|4655.59|4655.57|4654.97|381
1636686300000|2021-11-12 03:05:00|4655.57|4654.97|4653.82|4653.22|4655.82|4655.22|4653.32|4652.72|1146
1636686600000|2021-11-12 03:10:00|4654.07|4653.47|4654.07|4653.47|4654.32|4653.72|4653.57|4652.97|457
1636686900000|2021-11-12 03:15:00|4654.32|4653.72|4655.07|4654.47|4655.32|4654.72|4654.32|4653.72|429
1636687200000|2021-11-12 03:20:00|4654.82|4654.22|4654.82|4654.22|4655.07|4654.47|4654.57|4653.97|254
1636687500000|2021-11-12 03:25:00|4654.57|4653.97|4655.32|4654.72|4655.57|4654.97|4654.57|4653.97|205
1636687800000|2021-11-12 03:30:00|4655.07|4654.47|4656.32|4655.72|4656.32|4655.72|4655.07|4654.47|247
1636688100000|2021-11-12 03:35:00|4656.07|4655.47|4656.07|4655.47|4656.57|4655.97|4655.82|4655.22|313
1636688400000|2021-11-12 03:40:00|4655.94|4655.34|4655.32|4654.72|4656.07|4655.47|4655.32|4654.72|215
1636688700000|2021-11-12 03:45:00|4655.19|4654.59|4654.57|4653.97|4655.32|4654.72|4654.57|4653.97|179
1636689000000|2021-11-12 03:50:00|4654.82|4654.22|4654.82|4654.22|4655.32|4654.72|4654.69|4654.09|194
1636689300000|2021-11-12 03:55:00|4654.69|4654.09|4654.82|4654.22|4655.07|4654.47|4654.57|4653.97|240
1636689600000|2021-11-12 04:00:00|4654.57|4653.97|4654.82|4654.22|4655.07|4654.47|4654.57|4653.97|184
1636689900000|2021-11-12 04:05:00|4654.57|4653.97|4653.82|4653.22|4654.82|4654.22|4653.82|4653.22|397
1636690200000|2021-11-12 04:10:00|4654.07|4653.47|4654.32|4653.72|4654.32|4653.72|4653.82|4653.22|207
1636690500000|2021-11-12 04:15:00|4654.44|4653.84|4655.57|4654.97|4655.82|4655.22|4654.32|4653.72|351
1636690800000|2021-11-12 04:20:00|4655.69|4655.09|4655.57|4654.97|4655.82|4655.22|4655.57|4654.97|88
1636691100000|2021-11-12 04:25:00|4655.32|4654.72|4655.82|4655.22|4655.82|4655.22|4655.07|4654.47|249
1636691400000|2021-11-12 04:30:00|4655.69|4655.09|4656.07|4655.47|4656.32|4655.72|4655.69|4655.09|362
1636691700000|2021-11-12 04:35:00|4655.82|4655.22|4656.32|4655.72|4656.32|4655.72|4655.57|4654.97|111
1636692000000|2021-11-12 04:40:00|4656.57|4655.97|4656.57|4655.97|4656.82|4656.22|4656.07|4655.47|232
1636692300000|2021-11-12 04:45:00|4656.82|4656.22|4656.32|4655.72|4656.82|4656.22|4655.82|4655.22|454
1636692600000|2021-11-12 04:50:00|4656.07|4655.47|4656.32|4655.72|4656.82|4656.22|4656.07|4655.47|402
1636692900000|2021-11-12 04:55:00|4656.07|4655.47|4655.07|4654.47|4656.32|4655.72|4654.82|4654.22|684
1636693200000|2021-11-12 05:00:00|4654.82|4654.22|4654.57|4653.97|4655.57|4654.97|4654.57|4653.97|456
1636693500000|2021-11-12 05:05:00|4654.32|4653.72|4654.57|4653.97|4655.07|4654.47|4653.69|4653.09|402
1636693800000|2021-11-12 05:10:00|4654.82|4654.22|4654.32|4653.72|4654.82|4654.22|4654.07|4653.47|359
1636694100000|2021-11-12 05:15:00|4654.07|4653.47|4654.07|4653.47|4654.07|4653.47|4653.07|4652.47|521
1636694400000|2021-11-12 05:20:00|4653.82|4653.22|4655.32|4654.72|4655.32|4654.72|4653.82|4653.22|264
1636694700000|2021-11-12 05:25:00|4655.57|4654.97|4655.07|4654.47|4655.57|4654.97|4655.07|4654.47|285
1636695000000|2021-11-12 05:30:00|4654.82|4654.22|4655.82|4655.22|4655.82|4655.22|4654.82|4654.22|267
1636695300000|2021-11-12 05:35:00|4656.07|4655.47|4656.32|4655.72|4656.32|4655.72|4655.82|4655.22|338
1636695600000|2021-11-12 05:40:00|4656.07|4655.47|4656.57|4655.97|4656.57|4655.97|4656.07|4655.47|298
1636695900000|2021-11-12 05:45:00|4656.32|4655.72|4656.07|4655.47|4656.57|4655.97|4655.82|4655.22|220
1636696200000|2021-11-12 05:50:00|4655.82|4655.22|4656.07|4655.47|4656.57|4655.97|4655.82|4655.22|119
1636696500000|2021-11-12 05:55:00|4656.19|4655.59|4656.57|4655.97|4656.82|4656.22|4656.07|4655.47|233
1636696800000|2021-11-12 06:00:00|4656.82|4656.22|4656.57|4655.97|4656.82|4656.22|4655.32|4654.72|356
1636697100000|2021-11-12 06:05:00|4656.32|4655.72|4656.32|4655.72|4656.32|4655.72|4655.82|4655.22|222
1636697400000|2021-11-12 06:10:00|4656.19|4655.59|4656.07|4655.47|4656.82|4656.22|4655.82|4655.22|402
1636697700000|2021-11-12 06:15:00|4655.94|4655.34|4656.57|4655.97|4656.57|4655.97|4655.57|4654.97|246
1636698000000|2021-11-12 06:20:00|4656.44|4655.84|4656.57|4655.97|4656.57|4655.97|4656.19|4655.59|163
1636698300000|2021-11-12 06:25:00|4657.07|4656.47|4657.32|4656.72|4657.82|4657.22|4657.07|4656.47|534
1636698600000|2021-11-12 06:30:00|4657.57|4656.97|4655.82|4655.22|4657.82|4657.22|4655.82|4655.22|608
1636698900000|2021-11-12 06:35:00|4655.57|4654.97|4654.57|4653.97|4656.07|4655.47|4654.32|4653.72|530
1636699200000|2021-11-12 06:40:00|4654.44|4653.84|4654.07|4653.47|4654.57|4653.97|4653.57|4652.97|437
1636699500000|2021-11-12 06:45:00|4653.94|4653.34|4653.57|4652.97|4654.07|4653.47|4653.57|4652.97|279
1636699800000|2021-11-12 06:50:00|4653.32|4652.72|4652.82|4652.22|4653.32|4652.72|4651.07|4650.47|1587
1636700100000|2021-11-12 06:55:00|4652.57|4651.97|4652.07|4651.47|4652.57|4651.97|4651.82|4651.22|419
1636700400000|2021-11-12 07:00:00|4651.82|4651.22|4652.07|4651.47|4652.82|4652.22|4651.82|4651.22|577
1636700700000|2021-11-12 07:05:00|4651.82|4651.22|4651.82|4651.22|4652.07|4651.47|4651.07|4650.47|485
1636701000000|2021-11-12 07:10:00|4651.69|4651.09|4653.07|4652.47|4653.07|4652.47|4651.57|4650.97|346
1636701300000|2021-11-12 07:15:00|4653.19|4652.59|4655.32|4654.72|4655.32|4654.72|4653.07|4652.47|925
1636701600000|2021-11-12 07:20:00|4655.44|4654.84|4654.57|4653.97|4655.44|4654.84|4653.82|4653.22|518
1636701900000|2021-11-12 07:25:00|4654.82|4654.22|4654.57|4653.97|4655.07|4654.47|4654.32|4653.72|283
1636702200000|2021-11-12 07:30:00|4654.07|4653.47|4653.82|4653.22|4655.07|4654.47|4653.82|4653.22|549
1636702500000|2021-11-12 07:35:00|4654.32|4653.72|4653.07|4652.47|4654.32|4653.72|4653.07|4652.47|571
1636702800000|2021-11-12 07:40:00|4653.32|4652.72|4653.94|4653.34|4653.94|4653.34|4653.07|4652.47|239
1636703100000|2021-11-12 07:45:00|4653.82|4653.22|4652.82|4652.22|4653.94|4653.34|4652.82|4652.22|347
1636703400000|2021-11-12 07:50:00|4652.69|4652.09|4651.32|4650.72|4652.82|4652.22|4651.07|4650.47|806
1636703700000|2021-11-12 07:55:00|4651.44|4650.84|4652.57|4651.97|4652.57|4651.97|4650.57|4649.97|973
1636704000000|2021-11-12 08:00:00|4652.07|4651.47|4655.82|4655.22|4655.82|4655.22|4652.07|4651.47|2524
1636704300000|2021-11-12 08:05:00|4656.07|4655.47|4655.82|4655.22|4657.32|4656.72|4655.32|4654.72|2195
1636704600000|2021-11-12 08:10:00|4656.07|4655.47|4654.32|4653.72|4657.57|4656.97|4654.32|4653.72|1399
1636704900000|2021-11-12 08:15:00|4654.07|4653.47|4653.32|4652.72|4654.82|4654.22|4653.07|4652.47|1755
1636705200000|2021-11-12 08:20:00|4653.19|4652.59|4654.57|4653.97|4654.57|4653.97|4652.44|4651.84|1021
1636705500000|2021-11-12 08:25:00|4654.32|4653.72|4653.07|4652.47|4654.32|4653.72|4652.82|4652.22|821
1636705800000|2021-11-12 08:30:00|4653.32|4652.72|4652.32|4651.72|4653.32|4652.72|4650.57|4649.97|2135
1636706100000|2021-11-12 08:35:00|4652.07|4651.47|4653.07|4652.47|4653.44|4652.84|4651.07|4650.47|1267
1636706400000|2021-11-12 08:40:00|4652.82|4652.22|4653.07|4652.47|4653.32|4652.72|4652.07|4651.47|644
1636706700000|2021-11-12 08:45:00|4653.32|4652.72|4654.32|4653.72|4655.07|4654.47|4653.07|4652.47|972
1636707000000|2021-11-12 08:50:00|4654.07|4653.47|4655.82|4655.22|4656.07|4655.47|4653.82|4653.22|895
1636707300000|2021-11-12 08:55:00|4656.07|4655.47|4655.57|4654.97|4656.82|4656.22|4654.57|4653.97|1142
1636707600000|2021-11-12 09:00:00|4655.82|4655.22|4654.07|4653.47|4656.57|4655.97|4654.07|4653.47|2397
1636707900000|2021-11-12 09:05:00|4654.32|4653.72|4653.57|4652.97|4654.57|4653.97|4653.07|4652.47|1033
1636708200000|2021-11-12 09:10:00|4653.32|4652.72|4652.82|4652.22|4653.32|4652.72|4652.57|4651.97|1021
1636708500000|2021-11-12 09:15:00|4653.07|4652.47|4652.07|4651.47|4653.32|4652.72|4650.82|4650.22|1744
1636708800000|2021-11-12 09:20:00|4651.94|4651.34|4652.32|4651.72|4653.19|4652.59|4651.82|4651.22|954
1636709100000|2021-11-12 09:25:00|4652.19|4651.59|4650.82|4650.22|4652.32|4651.72|4650.82|4650.22|918
1636709400000|2021-11-12 09:30:00|4650.57|4649.97|4652.32|4651.72|4652.82|4652.22|4649.82|4649.22|1697
1636709700000|2021-11-12 09:35:00|4652.57|4651.97|4652.07|4651.47|4652.57|4651.97|4651.32|4650.72|677
1636710000000|2021-11-12 09:40:00|4651.94|4651.34|4652.32|4651.72|4652.57|4651.97|4651.32|4650.72|572
1636710300000|2021-11-12 09:45:00|4652.57|4651.97|4653.32|4652.72|4653.57|4652.97|4652.07|4651.47|835
1636710600000|2021-11-12 09:50:00|4653.19|4652.59|4653.57|4652.97|4653.82|4653.22|4652.57|4651.97|800
1636710900000|2021-11-12 09:55:00|4653.44|4652.84|4653.07|4652.47|4653.57|4652.97|4652.82|4652.22|526
1636711200000|2021-11-12 10:00:00|4652.82|4652.22|4653.57|4652.97|4654.32|4653.72|4652.82|4652.22|782
1636711500000|2021-11-12 10:05:00|4653.82|4653.22|4653.82|4653.22|4654.07|4653.47|4652.82|4652.22|846
1636711800000|2021-11-12 10:10:00|4653.57|4652.97|4652.82|4652.22|4653.82|4653.22|4652.82|4652.22|1001
1636712100000|2021-11-12 10:15:00|4653.07|4652.47|4653.32|4652.72|4653.57|4652.97|4652.32|4651.72|391
1636712400000|2021-11-12 10:20:00|4653.57|4652.97|4653.32|4652.72|4653.82|4653.22|4653.32|4652.72|401
1636712700000|2021-11-12 10:25:00|4653.57|4652.97|4652.94|4652.34|4653.57|4652.97|4652.32|4651.72|387
1636713000000|2021-11-12 10:30:00|4653.07|4652.47|4653.32|4652.72|4653.57|4652.97|4652.57|4651.97|676
1636713300000|2021-11-12 10:35:00|4653.07|4652.47|4652.82|4652.22|4653.57|4652.97|4652.82|4652.22|495
1636713600000|2021-11-12 10:40:00|4653.07|4652.47|4652.82|4652.22|4653.07|4652.47|4652.82|4652.22|374
1636713900000|2021-11-12 10:45:00|4652.57|4651.97|4653.07|4652.47|4653.07|4652.47|4652.32|4651.72|328
1636714200000|2021-11-12 10:50:00|4653.32|4652.72|4657.32|4656.72|4657.82|4657.22|4653.32|4652.72|1790
1636714500000|2021-11-12 10:55:00|4657.57|4656.97|4655.82|4655.22|4657.57|4656.97|4655.82|4655.22|1410
1636714800000|2021-11-12 11:00:00|4655.94|4655.34|4655.57|4654.97|4656.07|4655.47|4654.82|4654.22|868
1636715100000|2021-11-12 11:05:00|4655.44|4654.84|4654.82|4654.22|4655.44|4654.84|4654.32|4653.72|531
1636715400000|2021-11-12 11:10:00|4655.07|4654.47|4655.57|4654.97|4657.07|4656.47|4654.82|4654.22|1142
1636715700000|2021-11-12 11:15:00|4655.82|4655.22|4656.32|4655.72|4656.57|4655.97|4655.82|4655.22|513
1636716000000|2021-11-12 11:20:00|4656.07|4655.47|4657.32|4656.72|4657.57|4656.97|4656.07|4655.47|664
1636716300000|2021-11-12 11:25:00|4657.07|4656.47|4656.82|4656.22|4657.32|4656.72|4656.32|4655.72|634
1636716600000|2021-11-12 11:30:00|4656.57|4655.97|4657.07|4656.47|4657.07|4656.47|4656.32|4655.72|388
1636716900000|2021-11-12 11:35:00|4657.32|4656.72|4659.07|4658.47|4659.07|4658.47|4657.07|4656.47|904
1636717200000|2021-11-12 11:40:00|4658.82|4658.22|4658.82|4658.22|4659.82|4659.22|4658.32|4657.72|1104
1636717500000|2021-11-12 11:45:00|4659.07|4658.47|4660.07|4659.47|4660.07|4659.47|4658.57|4657.97|579
1636717800000|2021-11-12 11:50:00|4660.19|4659.59|4659.82|4659.22|4660.32|4659.72|4659.57|4658.97|577
1636718100000|2021-11-12 11:55:00|4659.69|4659.09|4660.07|4659.47|4660.57|4659.97|4659.57|4658.97|686
1636718400000|2021-11-12 12:00:00|4660.32|4659.72|4659.32|4658.72|4660.57|4659.97|4658.82|4658.22|1062
1636718700000|2021-11-12 12:05:00|4659.07|4658.47|4658.82|4658.22|4659.57|4658.97|4658.57|4657.97|736
1636719000000|2021-11-12 12:10:00|4658.94|4658.34|4658.82|4658.22|4659.07|4658.47|4658.07|4657.47|1185
1636719300000|2021-11-12 12:15:00|4658.57|4657.97|4658.82|4658.22|4659.07|4658.47|4658.32|4657.72|706
1636719600000|2021-11-12 12:20:00|4659.07|4658.47|4658.57|4657.97|4659.07|4658.47|4658.32|4657.72|385
1636719900000|2021-11-12 12:25:00|4658.69|4658.09|4658.57|4657.97|4658.82|4658.22|4658.32|4657.72|680
1636720200000|2021-11-12 12:30:00|4658.44|4657.84|4657.57|4656.97|4658.57|4657.97|4657.07|4656.47|792
1636720500000|2021-11-12 12:35:00|4657.32|4656.72|4658.32|4657.72|4658.32|4657.72|4657.07|4656.47|418
1636720800000|2021-11-12 12:40:00|4658.07|4657.47|4658.57|4657.97|4658.82|4658.22|4658.07|4657.47|718
1636721100000|2021-11-12 12:45:00|4658.32|4657.72|4658.32|4657.72|4658.32|4657.72|4658.07|4657.47|507
1636721400000|2021-11-12 12:50:00|4658.07|4657.47|4657.32|4656.72|4658.32|4657.72|4657.07|4656.47|588
1636721700000|2021-11-12 12:55:00|4657.19|4656.59|4656.57|4655.97|4657.57|4656.97|4656.32|4655.72|897
1636722000000|2021-11-12 13:00:00|4656.69|4656.09|4656.57|4655.97|4657.07|4656.47|4656.32|4655.72|1015
1636722300000|2021-11-12 13:05:00|4656.32|4655.72|4657.82|4657.22|4657.82|4657.22|4656.32|4655.72|861
1636722600000|2021-11-12 13:10:00|4657.57|4656.97|4658.07|4657.47|4658.32|4657.72|4657.32|4656.72|789
1636722900000|2021-11-12 13:15:00|4658.32|4657.72|4658.07|4657.47|4658.57|4657.97|4657.82|4657.22|1034
1636723200000|2021-11-12 13:20:00|4658.32|4657.72|4658.57|4657.97|4658.82|4658.22|4657.82|4657.22|902
1636723500000|2021-11-12 13:25:00|4658.82|4658.22|4660.82|4660.22|4660.82|4660.22|4658.57|4657.97|1447
1636723800000|2021-11-12 13:30:00|4660.57|4659.97|4660.07|4659.47|4660.82|4660.22|4659.82|4659.22|1313
1636724100000|2021-11-12 13:35:00|4660.19|4659.59|4660.32|4659.72|4661.32|4660.72|4659.57|4658.97|1851
1636724400000|2021-11-12 13:40:00|4660.57|4659.97|4660.32|4659.72|4660.82|4660.22|4660.19|4659.59|939
1636724700000|2021-11-12 13:45:00|4660.19|4659.59|4661.32|4660.72|4661.57|4660.97|4660.19|4659.59|1503
1636725000000|2021-11-12 13:50:00|4661.44|4660.84|4661.32|4660.72|4661.82|4661.22|4660.82|4660.22|1492
1636725300000|2021-11-12 13:55:00|4661.57|4660.97|4660.82|4660.22|4661.57|4660.97|4660.07|4659.47|1756
1636725600000|2021-11-12 14:00:00|4660.57|4659.97|4663.07|4662.47|4663.07|4662.47|4660.57|4659.97|2311
1636725900000|2021-11-12 14:05:00|4662.82|4662.22|4663.82|4663.22|4664.07|4663.47|4662.82|4662.22|2304
1636726200000|2021-11-12 14:10:00|4663.57|4662.97|4664.32|4663.72|4664.82|4664.22|4663.32|4662.72|2973
1636726500000|2021-11-12 14:15:00|4663.82|4663.22|4664.57|4663.97|4664.82|4664.22|4663.82|4663.22|2482
1636726800000|2021-11-12 14:20:00|4664.32|4663.72|4662.07|4661.47|4664.32|4663.72|4662.07|4661.47|2813
1636727100000|2021-11-12 14:25:00|4662.32|4661.72|4661.82|4661.22|4663.07|4662.47|4661.57|4660.97|3556
1636727400000|2021-11-12 14:30:00|4661.72|4661.32|4658.47|4658.07|4662.22|4661.82|4658.22|4657.82|27026
1636727700000|2021-11-12 14:35:00|4658.22|4657.82|4652.97|4652.57|4658.22|4657.82|4651.72|4651.32|29181
1636728000000|2021-11-12 14:40:00|4653.22|4652.82|4654.97|4654.57|4655.97|4655.57|4652.72|4652.32|17840
1636728300000|2021-11-12 14:45:00|4654.72|4654.32|4652.47|4652.07|4656.22|4655.82|4652.22|4651.82|16510
1636728600000|2021-11-12 14:50:00|4652.72|4652.32|4654.47|4654.07|4654.72|4654.32|4651.72|4651.32|14240
1636728900000|2021-11-12 14:55:00|4654.22|4653.82|4653.59|4653.19|4657.47|4657.07|4653.47|4653.07|12094
1636729200000|2021-11-12 15:00:00|4653.47|4653.07|4655.22|4654.82|4656.22|4655.82|4652.59|4652.19|18095
1636729500000|2021-11-12 15:05:00|4654.97|4654.57|4656.97|4656.57|4658.22|4657.82|4652.72|4652.32|15189
1636729800000|2021-11-12 15:10:00|4656.72|4656.32|4655.97|4655.57|4658.22|4657.82|4654.97|4654.57|11230
1636730100000|2021-11-12 15:15:00|4655.72|4655.32|4658.97|4658.57|4658.97|4658.57|4655.22|4654.82|8869
1636730400000|2021-11-12 15:20:00|4659.22|4658.82|4657.22|4656.82|4659.97|4659.57|4655.97|4655.57|14854
1636730700000|2021-11-12 15:25:00|4656.97|4656.57|4655.47|4655.07|4657.47|4657.07|4653.47|4653.07|10690
1636731000000|2021-11-12 15:30:00|4655.72|4655.32|4652.22|4651.82|4656.47|4656.07|4651.97|4651.57|13828
1636731300000|2021-11-12 15:35:00|4652.47|4652.07|4654.97|4654.57|4656.47|4656.07|4651.97|4651.57|14249
1636731600000|2021-11-12 15:40:00|4654.72|4654.32|4657.47|4657.07|4657.97|4657.57|4654.72|4654.32|10250
1636731900000|2021-11-12 15:45:00|4657.72|4657.32|4659.97|4659.57|4660.47|4660.07|4656.47|4656.07|11427
1636732200000|2021-11-12 15:50:00|4659.72|4659.32|4659.72|4659.32|4661.72|4661.32|4659.47|4659.07|10139
1636732500000|2021-11-12 15:55:00|4659.47|4659.07|4663.97|4663.57|4664.22|4663.82|4659.47|4659.07|9092
1636732800000|2021-11-12 16:00:00|4664.22|4663.82|4669.72|4669.32|4670.97|4670.57|4663.97|4663.57|29702
1636733100000|2021-11-12 16:05:00|4669.97|4669.57|4671.47|4671.07|4671.47|4671.07|4667.22|4666.82|16617
1636733400000|2021-11-12 16:10:00|4671.22|4670.82|4671.97|4671.57|4672.47|4672.07|4668.72|4668.32|12973
1636733700000|2021-11-12 16:15:00|4671.84|4671.44|4679.97|4679.57|4680.22|4679.82|4671.84|4671.44|33485
1636734000000|2021-11-12 16:20:00|4679.72|4679.32|4680.72|4680.32|4681.22|4680.82|4678.72|4678.32|23636
1636734300000|2021-11-12 16:25:00|4680.47|4680.07|4678.97|4678.57|4681.47|4681.07|4677.47|4677.07|16550
1636734600000|2021-11-12 16:30:00|4678.72|4678.32|4680.72|4680.32|4680.97|4680.57|4678.22|4677.82|16027
1636734900000|2021-11-12 16:35:00|4680.97|4680.57|4678.22|4677.82|4681.97|4681.57|4677.97|4677.57|14657
1636735200000|2021-11-12 16:40:00|4678.47|4678.07|4678.97|4678.57|4680.72|4680.32|4678.47|4678.07|10091
1636735500000|2021-11-12 16:45:00|4679.09|4678.69|4678.22|4677.82|4679.09|4678.69|4676.72|4676.32|9100
1636735800000|2021-11-12 16:50:00|4677.97|4677.57|4682.22|4681.82|4682.22|4681.82|4677.22|4676.82|10501
1636736100000|2021-11-12 16:55:00|4681.97|4681.57|4681.97|4681.57|4683.47|4683.07|4681.22|4680.82|11582
1636736400000|2021-11-12 17:00:00|4682.22|4681.82|4681.72|4681.32|4684.22|4683.82|4681.22|4680.82|11253
1636736700000|2021-11-12 17:05:00|4681.97|4681.57|4679.47|4679.07|4682.72|4682.32|4679.47|4679.07|7959
1636737000000|2021-11-12 17:10:00|4679.72|4679.32|4683.22|4682.82|4683.22|4682.82|4679.22|4678.82|8182
1636737300000|2021-11-12 17:15:00|4682.97|4682.57|4683.22|4682.82|4683.72|4683.32|4681.72|4681.32|6547
1636737600000|2021-11-12 17:20:00|4682.97|4682.57|4682.47|4682.07|4683.97|4683.57|4681.97|4681.57|7422
1636737900000|2021-11-12 17:25:00|4682.22|4681.82|4682.47|4682.07|4682.97|4682.57|4680.97|4680.57|6857
1636738200000|2021-11-12 17:30:00|4682.22|4681.82|4681.72|4681.32|4682.22|4681.82|4681.22|4680.82|6432
1636738500000|2021-11-12 17:35:00|4681.47|4681.07|4681.22|4680.82|4682.09|4681.69|4681.22|4680.82|4580
1636738800000|2021-11-12 17:40:00|4680.97|4680.57|4679.72|4679.32|4681.47|4681.07|4679.72|4679.32|6629
1636739100000|2021-11-12 17:45:00|4679.97|4679.57|4678.72|4678.32|4680.72|4680.32|4678.47|4678.07|6598
1636739400000|2021-11-12 17:50:00|4678.97|4678.57|4679.47|4679.07|4679.47|4679.07|4677.47|4677.07|7719
1636739700000|2021-11-12 17:55:00|4679.72|4679.32|4678.72|4678.32|4680.47|4680.07|4677.72|4677.32|7593
1636740000000|2021-11-12 18:00:00|4678.97|4678.57|4676.22|4675.82|4678.97|4678.57|4674.47|4674.07|16044
1636740300000|2021-11-12 18:05:00|4676.47|4676.07|4675.72|4675.32|4676.97|4676.57|4674.72|4674.32|4949
1636740600000|2021-11-12 18:10:00|4675.59|4675.19|4676.72|4676.32|4677.72|4677.32|4675.22|4674.82|6057
1636740900000|2021-11-12 18:15:00|4676.47|4676.07|4677.22|4676.82|4677.22|4676.82|4675.22|4674.82|7349
1636741200000|2021-11-12 18:20:00|4676.97|4676.57|4677.47|4677.07|4677.47|4677.07|4676.47|4676.07|4742
1636741500000|2021-11-12 18:25:00|4677.22|4676.82|4677.22|4676.82|4678.47|4678.07|4676.72|4676.32|7432
1636741800000|2021-11-12 18:30:00|4677.47|4677.07|4680.47|4680.07|4680.47|4680.07|4677.47|4677.07|6037
1636742100000|2021-11-12 18:35:00|4680.22|4679.82|4679.72|4679.32|4680.47|4680.07|4679.22|4678.82|3412
1636742400000|2021-11-12 18:40:00|4679.47|4679.07|4678.97|4678.57|4679.72|4679.32|4678.72|4678.32|3747
1636742700000|2021-11-12 18:45:00|4678.72|4678.32|4677.47|4677.07|4678.72|4678.32|4676.97|4676.57|4110
1636743000000|2021-11-12 18:50:00|4677.36|4676.96|4679|4678.6|4679|4678.6|4676.75|4676.35|3776
1636743300000|2021-11-12 18:55:00|4679.25|4678.85|4680|4679.6|4680.5|4680.1|4679|4678.6|4164
1636743600000|2021-11-12 19:00:00|4680.25|4679.85|4678.75|4678.35|4680.25|4679.85|4678.5|4678.1|5794
1636743900000|2021-11-12 19:05:00|4678.62|4678.22|4678|4677.6|4678.75|4678.35|4677.5|4677.1|5605
1636744200000|2021-11-12 19:10:00|4678.25|4677.85|4679|4678.6|4679.75|4679.35|4678.25|4677.85|4547
1636744500000|2021-11-12 19:15:00|4679.25|4678.85|4679|4678.6|4680.25|4679.85|4678.75|4678.35|4437
1636744800000|2021-11-12 19:20:00|4679.25|4678.85|4678|4677.6|4679.25|4678.85|4677.75|4677.35|4735
1636745100000|2021-11-12 19:25:00|4678.12|4677.72|4675.75|4675.35|4678.5|4678.1|4675.25|4674.85|6483
1636745400000|2021-11-12 19:30:00|4676.25|4675.85|4674.75|4674.35|4676.5|4676.1|4674.5|4674.1|5578
1636745700000|2021-11-12 19:35:00|4674.5|4674.1|4676.5|4676.1|4676.75|4676.35|4673|4672.6|8874
1636746000000|2021-11-12 19:40:00|4676.37|4675.97|4676.5|4676.1|4676.75|4676.35|4675.5|4675.1|4339
1636746300000|2021-11-12 19:45:00|4676.75|4676.35|4677.5|4677.1|4677.5|4677.1|4676.75|4676.35|3383
1636746600000|2021-11-12 19:50:00|4677.75|4677.35|4677.25|4676.85|4678.25|4677.85|4676.75|4676.35|5576
1636746900000|2021-11-12 19:55:00|4677.5|4677.1|4677|4676.6|4679|4678.6|4676.75|4676.35|5145
1636747200000|2021-11-12 20:00:00|4677.25|4676.85|4677.5|4677.1|4678|4677.6|4676.5|4676.1|7203
1636747500000|2021-11-12 20:05:00|4677.75|4677.35|4678.75|4678.35|4679|4678.6|4677|4676.6|7997
1636747800000|2021-11-12 20:10:00|4678.62|4678.22|4679.75|4679.35|4679.75|4679.35|4677.75|4677.35|6885
1636748100000|2021-11-12 20:15:00|4680|4679.6|4680|4679.6|4680.25|4679.85|4678.5|4678.1|6514
1636748400000|2021-11-12 20:20:00|4679.88|4679.48|4681.63|4681.23|4682.38|4681.98|4679.88|4679.48|8863
1636748700000|2021-11-12 20:25:00|4681.88|4681.48|4683.13|4682.73|4683.13|4682.73|4681.63|4681.23|7341
1636749000000|2021-11-12 20:30:00|4683.38|4682.98|4687.63|4687.23|4687.63|4687.23|4683.13|4682.73|17241
1636749300000|2021-11-12 20:35:00|4687.38|4686.98|4685.88|4685.48|4688.88|4688.48|4685.63|4685.23|18449
1636749600000|2021-11-12 20:40:00|4686.13|4685.73|4684.13|4683.73|4686.38|4685.98|4683.63|4683.23|12110
1636749900000|2021-11-12 20:45:00|4683.88|4683.48|4681.13|4680.73|4683.88|4683.48|4680.63|4680.23|14455
1636750200000|2021-11-12 20:50:00|4682.13|4681.73|4681.38|4680.98|4684.13|4683.73|4681.38|4680.98|25707
1636750500000|2021-11-12 20:55:00|4682.13|4681.73|4683.13|4682.73|4684.88|4684.48|4680.88|4680.48|65461
1636750800000|2021-11-12 21:00:00|4682.94|4682.54|4687.04|4686.44|4687.04|4686.44|4682.29|4681.69|33095
1636751100000|2021-11-12 21:05:00|4686.54|4685.94|4687.79|4687.19|4688.04|4687.44|4686.54|4685.94|8057
1636751400000|2021-11-12 21:10:00|4687.54|4686.94|4687.04|4686.44|4687.79|4687.19|4687.04|4686.44|9548
1636751700000|2021-11-12 21:15:00|4687.29|4686.69|4689.79|4689.19|4690.04|4689.44|4687.29|4686.69|3611
1636752000000|2021-11-12 21:20:00|4689.54|4688.94|4690.29|4689.69|4690.54|4689.94|4689.54|4688.94|2772
1636752300000|2021-11-12 21:25:00|4690.54|4689.94|4690.54|4689.94|4690.79|4690.19|4690.54|4689.94|1868
1636752600000|2021-11-12 21:30:00|||||||||2133
1636752900000|2021-11-12 21:35:00|4690.66|4690.06|4689.79|4689.19|4690.79|4690.19|4689.79|4689.19|1475
1636753200000|2021-11-12 21:40:00|4689.54|4688.94|4689.54|4688.94|4689.54|4688.94|4687.79|4687.19|1531
1636753500000|2021-11-12 21:45:00|4689.29|4688.69|4688.04|4687.44|4689.54|4688.94|4688.04|4687.44|577
1636753800000|2021-11-12 21:50:00|4687.79|4687.19|4687.54|4686.94|4688.29|4687.69|4687.54|4686.94|730
1636754100000|2021-11-12 21:55:00|4687.29|4686.69|4687.08|4685.58|4687.54|4686.94|4686.16|4685.56|1528
1636930800000|2021-11-14 23:00:00|4688.91|4688.31|4689.29|4688.69|4692.04|4691.44|4688.91|4688.31|1815
1636931100000|2021-11-14 23:05:00|4689.04|4688.44|4691.29|4690.69|4691.29|4690.69|4689.04|4688.44|673
1636931400000|2021-11-14 23:10:00|4691.41|4690.81|4692.79|4692.19|4693.79|4693.19|4691.29|4690.69|1492
1636931700000|2021-11-14 23:15:00|4692.54|4691.94|4693.54|4692.94|4694.54|4693.94|4692.04|4691.44|1088
1636932000000|2021-11-14 23:20:00|4693.29|4692.69|4692.79|4692.19|4694.29|4693.69|4692.29|4691.69|660
1636932300000|2021-11-14 23:25:00|4692.54|4691.94|4692.54|4691.94|4692.91|4692.31|4692.04|4691.44|419
1636932600000|2021-11-14 23:30:00|4692.29|4691.69|4691.79|4691.19|4692.54|4691.94|4691.54|4690.94|335
1636932900000|2021-11-14 23:35:00|4692.04|4691.44|4692.04|4691.44|4692.79|4692.19|4691.79|4691.19|623
1636933200000|2021-11-14 23:40:00|4691.79|4691.19|4691.54|4690.94|4691.91|4691.31|4691.29|4690.69|346
1636933500000|2021-11-14 23:45:00|4691.29|4690.69|4692.04|4691.44|4692.54|4691.94|4691.04|4690.44|474
1636933800000|2021-11-14 23:50:00|4692.29|4691.69|4692.54|4691.94|4692.79|4692.19|4692.04|4691.44|360
1636934100000|2021-11-14 23:55:00|4692.79|4692.19|4690.29|4689.69|4692.79|4692.19|4690.04|4689.44|852
1636934400000|2021-11-15 00:00:00|4690.54|4689.94|4692.04|4691.44|4693.04|4692.44|4690.29|4689.69|1146
1636934700000|2021-11-15 00:05:00|4692.16|4691.56|4691.29|4690.69|4692.79|4692.19|4691.29|4690.69|472
1636935000000|2021-11-15 00:10:00|4691.54|4690.94|4691.79|4691.19|4692.29|4691.69|4691.04|4690.44|462
1636935300000|2021-11-15 00:15:00|4692.04|4691.44|4689.29|4688.69|4692.04|4691.44|4689.04|4688.44|1306
1636935600000|2021-11-15 00:20:00|4689.54|4688.94|4690.29|4689.69|4690.54|4689.94|4688.79|4688.19|732
1636935900000|2021-11-15 00:25:00|4690.54|4689.94|4690.04|4689.44|4690.79|4690.19|4689.54|4688.94|366
1636936200000|2021-11-15 00:30:00|4690.29|4689.69|4690.79|4690.19|4690.79|4690.19|4689.79|4689.19|250
1636936500000|2021-11-15 00:35:00|4691.04|4690.44|4691.04|4690.44|4691.29|4690.69|4690.79|4690.19|207
1636936800000|2021-11-15 00:40:00|4691.29|4690.69|4691.54|4690.94|4692.04|4691.44|4691.29|4690.69|288
1636937100000|2021-11-15 00:45:00|4691.79|4691.19|4691.79|4691.19|4692.16|4691.56|4691.29|4690.69|342
1636937400000|2021-11-15 00:50:00|4691.54|4690.94|4691.79|4691.19|4692.29|4691.69|4691.54|4690.94|268
1636937700000|2021-11-15 00:55:00|4692.04|4691.44|4691.29|4690.69|4692.04|4691.44|4691.04|4690.44|509
1636938000000|2021-11-15 01:00:00|4691.04|4690.44|4690.29|4689.69|4691.04|4690.44|4690.04|4689.44|527
1636938300000|2021-11-15 01:05:00|4690.54|4689.94|4690.54|4689.94|4691.54|4690.94|4690.04|4689.44|577
1636938600000|2021-11-15 01:10:00|4690.79|4690.19|4689.79|4689.19|4691.04|4690.44|4689.41|4688.81|483
1636938900000|2021-11-15 01:15:00|4690.04|4689.44|4689.54|4688.94|4690.04|4689.44|4688.79|4688.19|921
1636939200000|2021-11-15 01:20:00|4689.29|4688.69|4689.79|4689.19|4690.04|4689.44|4689.29|4688.69|439
1636939500000|2021-11-15 01:25:00|4689.91|4689.31|4689.54|4688.94|4690.04|4689.44|4689.29|4688.69|447
1636939800000|2021-11-15 01:30:00|4689.66|4689.06|4689.54|4688.94|4690.04|4689.44|4689.04|4688.44|482
1636940100000|2021-11-15 01:35:00|4689.79|4689.19|4689.29|4688.69|4690.04|4689.44|4689.29|4688.69|539
1636940400000|2021-11-15 01:40:00|4689.04|4688.44|4689.04|4688.44|4690.04|4689.44|4688.79|4688.19|417
1636940700000|2021-11-15 01:45:00|4689.29|4688.69|4689.41|4688.81|4689.79|4689.19|4689.04|4688.44|316
1636941000000|2021-11-15 01:50:00|4689.29|4688.69|4689.04|4688.44|4689.54|4688.94|4688.79|4688.19|372
1636941300000|2021-11-15 01:55:00|4689.29|4688.69|4689.04|4688.44|4689.54|4688.94|4688.79|4688.19|275
1636941600000|2021-11-15 02:00:00|4689.16|4688.56|4689.29|4688.69|4689.79|4689.19|4688.79|4688.19|491
1636941900000|2021-11-15 02:05:00|4689.41|4688.81|4689.79|4689.19|4689.79|4689.19|4689.29|4688.69|263
1636942200000|2021-11-15 02:10:00|4689.54|4688.94|4689.79|4689.19|4690.04|4689.44|4689.29|4688.69|222
1636942500000|2021-11-15 02:15:00|4690.04|4689.44|4689.29|4688.69|4690.04|4689.44|4689.29|4688.69|183
1636942800000|2021-11-15 02:20:00|4689.16|4688.56|4689.29|4688.69|4689.54|4688.94|4689.04|4688.44|178
1636943100000|2021-11-15 02:25:00|4689.16|4688.56|4688.79|4688.19|4689.29|4688.69|4688.29|4687.69|363
1636943400000|2021-11-15 02:30:00|4688.91|4688.31|4689.04|4688.44|4689.29|4688.69|4688.54|4687.94|203
1636943700000|2021-11-15 02:35:00|4688.79|4688.19|4689.04|4688.44|4689.29|4688.69|4688.54|4687.94|171
1636944000000|2021-11-15 02:40:00|4688.79|4688.19|4689.54|4688.94|4689.54|4688.94|4688.54|4687.94|230
1636944300000|2021-11-15 02:45:00|4689.29|4688.69|4689.79|4689.19|4690.16|4689.56|4689.29|4688.69|333
1636944600000|2021-11-15 02:50:00|4689.91|4689.31|4689.04|4688.44|4690.04|4689.44|4689.04|4688.44|296
1636944900000|2021-11-15 02:55:00|4689.29|4688.69|4688.29|4687.69|4689.29|4688.69|4688.29|4687.69|310
1636945200000|2021-11-15 03:00:00|4688.04|4687.44|4686.29|4685.69|4688.29|4687.69|4686.04|4685.44|1166
1636945500000|2021-11-15 03:05:00|4686.16|4685.56|4686.04|4685.44|4687.29|4686.69|4686.04|4685.44|544
1636945800000|2021-11-15 03:10:00|4686.29|4685.69|4685.79|4685.19|4686.54|4685.94|4685.79|4685.19|431
1636946100000|2021-11-15 03:15:00|4685.66|4685.06|4685.29|4684.69|4685.79|4685.19|4685.04|4684.44|636
1636946400000|2021-11-15 03:20:00|4685.54|4684.94|4685.54|4684.94|4685.79|4685.19|4685.04|4684.44|377
1636946700000|2021-11-15 03:25:00|4685.41|4684.81|4685.54|4684.94|4685.54|4684.94|4685.29|4684.69|187
1636947000000|2021-11-15 03:30:00|4685.41|4684.81|4685.79|4685.19|4686.04|4685.44|4685.29|4684.69|282
1636947300000|2021-11-15 03:35:00|4685.54|4684.94|4685.54|4684.94|4686.04|4685.44|4685.29|4684.69|294
1636947600000|2021-11-15 03:40:00|4685.29|4684.69|4684.79|4684.19|4685.54|4684.94|4684.54|4683.94|340
1636947900000|2021-11-15 03:45:00|4685.04|4684.44|4685.54|4684.94|4685.54|4684.94|4684.79|4684.19|317
1636948200000|2021-11-15 03:50:00|4685.29|4684.69|4685.29|4684.69|4685.29|4684.69|4685.29|4684.69|370
1636948500000|2021-11-15 03:55:00|4685.04|4684.44|4685.04|4684.44|4685.29|4684.69|4685.04|4684.44|159
1636948800000|2021-11-15 04:00:00|4684.79|4684.19|4685.04|4684.44|4685.29|4684.69|4684.79|4684.19|335
1636949100000|2021-11-15 04:05:00|4684.79|4684.19|4685.04|4684.44|4685.54|4684.94|4684.79|4684.19|230
1636949400000|2021-11-15 04:10:00|4685.29|4684.69|4685.04|4684.44|4685.29|4684.69|4685.04|4684.44|292
1636949700000|2021-11-15 04:15:00|4685.29|4684.69|4685.04|4684.44|4685.29|4684.69|4685.04|4684.44|247
1636950000000|2021-11-15 04:20:00|4685.16|4684.56|4684.79|4684.19|4685.29|4684.69|4684.79|4684.19|272
1636950300000|2021-11-15 04:25:00|4685.04|4684.44|4685.04|4684.44|4685.04|4684.44|4684.79|4684.19|232
1636950600000|2021-11-15 04:30:00|4684.79|4684.19|4684.29|4683.69|4685.04|4684.44|4683.79|4683.19|618
1636950900000|2021-11-15 04:35:00|4684.16|4683.56|4683.04|4682.44|4684.29|4683.69|4683.04|4682.44|737
1636951200000|2021-11-15 04:40:00|4683.29|4682.69|4683.54|4682.94|4683.54|4682.94|4683.04|4682.44|520
1636951500000|2021-11-15 04:45:00|4683.29|4682.69|4684.29|4683.69|4684.54|4683.94|4683.29|4682.69|371
1636951800000|2021-11-15 04:50:00|4684.04|4683.44|4684.54|4683.94|4684.66|4684.06|4684.04|4683.44|186
1636952100000|2021-11-15 04:55:00|4684.41|4683.81|4685.54|4684.94|4685.54|4684.94|4684.41|4683.81|438
1636952400000|2021-11-15 05:00:00|4685.79|4685.19|4686.29|4685.69|4686.29|4685.69|4685.79|4685.19|663
1636952700000|2021-11-15 05:05:00|4686.41|4685.81|4687.54|4686.94|4688.04|4687.44|4686.29|4685.69|990
1636953000000|2021-11-15 05:10:00|4687.29|4686.69|4687.04|4686.44|4687.54|4686.94|4686.79|4686.19|462
1636953300000|2021-11-15 05:15:00|4686.91|4686.31|4687.54|4686.94|4687.79|4687.19|4686.79|4686.19|167
1636953600000|2021-11-15 05:20:00|4687.41|4686.81|4687.04|4686.44|4687.54|4686.94|4687.04|4686.44|182
1636953900000|2021-11-15 05:25:00|4686.91|4686.31|4687.54|4686.94|4687.54|4686.94|4686.79|4686.19|253
1636954200000|2021-11-15 05:30:00|4687.41|4686.81|4687.54|4686.94|4688.04|4687.44|4687.29|4686.69|320
1636954500000|2021-11-15 05:35:00|4687.29|4686.69|4687.04|4686.44|4687.54|4686.94|4686.91|4686.31|294
1636954800000|2021-11-15 05:40:00|4686.79|4686.19|4686.54|4685.94|4686.79|4686.19|4686.54|4685.94|159
1636955100000|2021-11-15 05:45:00|4686.29|4685.69|4686.54|4685.94|4686.54|4685.94|4686.04|4685.44|194
1636955400000|2021-11-15 05:50:00|4686.79|4686.19|4686.79|4686.19|4686.79|4686.19|4686.66|4686.06|89
1636955700000|2021-11-15 05:55:00|4686.54|4685.94|4687.04|4686.44|4687.54|4686.94|4686.54|4685.94|384
1636956000000|2021-11-15 06:00:00|4687.29|4686.69|4686.54|4685.94|4687.29|4686.69|4685.41|4684.81|967
1636956300000|2021-11-15 06:05:00|4686.66|4686.06|4686.29|4685.69|4687.04|4686.44|4686.29|4685.69|225
1636956600000|2021-11-15 06:10:00|4686.41|4685.81|4685.29|4684.69|4686.54|4685.94|4685.04|4684.44|390
1636956900000|2021-11-15 06:15:00|4685.04|4684.44|4685.79|4685.19|4686.04|4685.44|4685.04|4684.44|317
1636957200000|2021-11-15 06:20:00|4685.66|4685.06|4685.54|4684.94|4685.79|4685.19|4685.29|4684.69|111
1636957500000|2021-11-15 06:25:00|4685.79|4685.19|4686.04|4685.44|4686.04|4685.44|4685.54|4684.94|191
1636957800000|2021-11-15 06:30:00|4686.16|4685.56|4686.04|4685.44|4686.29|4685.69|4685.79|4685.19|181
1636958100000|2021-11-15 06:35:00|4686.29|4685.69|4685.04|4684.44|4686.29|4685.69|4684.79|4684.19|206
1636958400000|2021-11-15 06:40:00|4684.79|4684.19|4684.79|4684.19|4684.91|4684.31|4683.91|4683.31|448
1636958700000|2021-11-15 06:45:00|4684.91|4684.31|4684.54|4683.94|4685.04|4684.44|4684.29|4683.69|401
1636959000000|2021-11-15 06:50:00|4684.29|4683.69|4684.79|4684.19|4684.79|4684.19|4684.29|4683.69|207
1636959300000|2021-11-15 06:55:00|4685.04|4684.44|4685.29|4684.69|4685.29|4684.69|4684.04|4683.44|603
1636959600000|2021-11-15 07:00:00|4685.04|4684.44|4684.29|4683.69|4685.29|4684.69|4684.04|4683.44|465
1636959900000|2021-11-15 07:05:00|4684.54|4683.94|4684.16|4683.56|4684.54|4683.94|4683.79|4683.19|326
1636960200000|2021-11-15 07:10:00|4684.04|4683.44|4684.54|4683.94|4685.04|4684.44|4683.54|4682.94|413
1636960500000|2021-11-15 07:15:00|4684.29|4683.69|4684.29|4683.69|4684.79|4684.19|4683.79|4683.19|491
1636960800000|2021-11-15 07:20:00|4684.16|4683.56|4684.29|4683.69|4684.79|4684.19|4683.79|4683.19|457
1636961100000|2021-11-15 07:25:00|4684.16|4683.56|4683.79|4683.19|4684.16|4683.56|4683.04|4682.44|439
1636961400000|2021-11-15 07:30:00|4683.91|4683.31|4683.04|4682.44|4684.04|4683.44|4682.79|4682.19|552
1636961700000|2021-11-15 07:35:00|4682.79|4682.19|4683.29|4682.69|4683.54|4682.94|4682.54|4681.94|430
1636962000000|2021-11-15 07:40:00|4683.54|4682.94|4683.54|4682.94|4684.04|4683.44|4682.79|4682.19|821
1636962300000|2021-11-15 07:45:00|4683.41|4682.81|4684.04|4683.44|4684.54|4683.94|4683.29|4682.69|438
1636962600000|2021-11-15 07:50:00|4684.29|4683.69|4685.29|4684.69|4685.29|4684.69|4683.79|4683.19|590
1636962900000|2021-11-15 07:55:00|4685.16|4684.56|4685.04|4684.44|4685.54|4684.94|4684.79|4684.19|609
1636963200000|2021-11-15 08:00:00|4685.16|4684.56|4686.79|4686.19|4686.79|4686.19|4683.04|4682.44|1841
1636963500000|2021-11-15 08:05:00|4687.04|4686.44|4686.29|4685.69|4687.04|4686.44|4685.54|4684.94|1141
1636963800000|2021-11-15 08:10:00|4686.16|4685.56|4685.41|4684.81|4686.16|4685.56|4683.54|4682.94|1388
1636964100000|2021-11-15 08:15:00|4685.54|4684.94|4685.54|4684.94|4685.79|4685.19|4684.91|4684.31|930
1636964400000|2021-11-15 08:20:00|4685.79|4685.19|4686.29|4685.69|4686.79|4686.19|4685.29|4684.69|776
1636964700000|2021-11-15 08:25:00|4686.04|4685.44|4686.79|4686.19|4687.29|4686.69|4686.04|4685.44|780
1636965000000|2021-11-15 08:30:00|4687.04|4686.44|4687.04|4686.44|4687.29|4686.69|4686.29|4685.69|596
1636965300000|2021-11-15 08:35:00|4686.91|4686.31|4687.04|4686.44|4687.29|4686.69|4686.29|4685.69|678
1636965600000|2021-11-15 08:40:00|4687.29|4686.69|4687.29|4686.69|4687.54|4686.94|4687.04|4686.44|593
1636965900000|2021-11-15 08:45:00|4687.54|4686.94|4688.04|4687.44|4688.04|4687.44|4687.04|4686.44|707
1636966200000|2021-11-15 08:50:00|4688.29|4687.69|4689.79|4689.19|4689.79|4689.19|4688.04|4687.44|926
1636966500000|2021-11-15 08:55:00|4689.54|4688.94|4691.04|4690.44|4691.04|4690.44|4689.54|4688.94|1307
1636966800000|2021-11-15 09:00:00|4690.79|4690.19|4692.04|4691.44|4692.04|4691.44|4690.54|4689.94|1380
1636967100000|2021-11-15 09:05:00|4692.16|4691.56|4693.04|4692.44|4693.54|4692.94|4692.04|4691.44|1408
1636967400000|2021-11-15 09:10:00|4692.79|4692.19|4691.54|4690.94|4693.04|4692.44|4691.54|4690.94|627
1636967700000|2021-11-15 09:15:00|4691.66|4691.06|4691.29|4690.69|4691.79|4691.19|4690.54|4689.94|569
1636968000000|2021-11-15 09:20:00|4691.04|4690.44|4691.54|4690.94|4691.54|4690.94|4690.29|4689.69|689
1636968300000|2021-11-15 09:25:00|4691.41|4690.81|4691.16|4690.56|4691.54|4690.94|4691.04|4690.44|474
1636968600000|2021-11-15 09:30:00|4691.04|4690.44|4690.29|4689.69|4691.04|4690.44|4690.29|4689.69|391
1636968900000|2021-11-15 09:35:00|4690.04|4689.44|4689.79|4689.19|4690.29|4689.69|4689.29|4688.69|748
1636969200000|2021-11-15 09:40:00|4689.66|4689.06|4690.29|4689.69|4690.54|4689.94|4689.54|4688.94|260
1636969500000|2021-11-15 09:45:00|4690.54|4689.94|4690.04|4689.44|4690.54|4689.94|4689.79|4689.19|394
1636969800000|2021-11-15 09:50:00|4689.79|4689.19|4690.79|4690.19|4690.79|4690.19|4689.79|4689.19|456
1636970100000|2021-11-15 09:55:00|4691.04|4690.44|4691.54|4690.94|4692.04|4691.44|4690.79|4690.19|854
1636970400000|2021-11-15 10:00:00|4691.79|4691.19|4691.79|4691.19|4692.29|4691.69|4691.54|4690.94|633
1636970700000|2021-11-15 10:05:00|4692.04|4691.44|4692.54|4691.94|4692.79|4692.19|4692.04|4691.44|1044
1636971000000|2021-11-15 10:10:00|4692.66|4692.06|4693.29|4692.69|4693.29|4692.69|4692.66|4692.06|464
1636971300000|2021-11-15 10:15:00|4693.04|4692.44|4693.54|4692.94|4693.79|4693.19|4693.04|4692.44|768
1636971600000|2021-11-15 10:20:00|4693.29|4692.69|4693.54|4692.94|4693.79|4693.19|4693.29|4692.69|353
1636971900000|2021-11-15 10:25:00|4693.29|4692.69|4693.04|4692.44|4693.54|4692.94|4693.04|4692.44|446
1636972200000|2021-11-15 10:30:00|4693.16|4692.56|4693.04|4692.44|4693.16|4692.56|4692.29|4691.69|493
1636972500000|2021-11-15 10:35:00|4693.29|4692.69|4695.54|4694.94|4695.66|4695.06|4693.29|4692.69|1054
1636972800000|2021-11-15 10:40:00|4695.29|4694.69|4694.04|4693.44|4695.54|4694.94|4693.79|4693.19|1059
1636973100000|2021-11-15 10:45:00|4693.91|4693.31|4693.54|4692.94|4694.04|4693.44|4693.54|4692.94|242
1636973400000|2021-11-15 10:50:00|4694.03|4693.43|4694.03|4693.43|4694.03|4693.43|4693.65|4693.05|197
1636973700000|2021-11-15 10:55:00|4694.28|4693.68|4694.78|4694.18|4694.78|4694.18|4693.78|4693.18|242
1636974000000|2021-11-15 11:00:00|4695.03|4694.43|4693.78|4693.18|4695.03|4694.43|4693.28|4692.68|446
1636974300000|2021-11-15 11:05:00|4694.03|4693.43|4693.78|4693.18|4694.28|4693.68|4693.53|4692.93|376
1636974600000|2021-11-15 11:10:00|4693.65|4693.05|4693.78|4693.18|4693.9|4693.3|4693.53|4692.93|290
1636974900000|2021-11-15 11:15:00|4693.53|4692.93|4694.53|4693.93|4695.53|4694.93|4693.53|4692.93|603
1636975200000|2021-11-15 11:20:00|4694.78|4694.18|4695.03|4694.43|4695.03|4694.43|4693.53|4692.93|862
1636975500000|2021-11-15 11:25:00|4694.78|4694.18|4693.28|4692.68|4694.78|4694.18|4693.28|4692.68|490
1636975800000|2021-11-15 11:30:00|4693.53|4692.93|4695.28|4694.68|4696.28|4695.68|4693.53|4692.93|1752
1636976100000|2021-11-15 11:35:00|4695.03|4694.43|4694.28|4693.68|4695.03|4694.43|4693.78|4693.18|775
1636976400000|2021-11-15 11:40:00|4694.53|4693.93|4694.53|4693.93|4694.78|4694.18|4694.28|4693.68|566
1636976700000|2021-11-15 11:45:00|4694.78|4694.18|4694.4|4693.8|4695.03|4694.43|4694.03|4693.43|772
1636977000000|2021-11-15 11:50:00|4694.28|4693.68|4695.28|4694.68|4695.28|4694.68|4694.28|4693.68|609
1636977300000|2021-11-15 11:55:00|4695.15|4694.55|4695.03|4694.43|4695.28|4694.68|4694.78|4694.18|410
1636977600000|2021-11-15 12:00:00|4694.78|4694.18|4694.53|4693.93|4695.03|4694.43|4694.03|4693.43|795
1636977900000|2021-11-15 12:05:00|4694.28|4693.68|4694.03|4693.43|4694.53|4693.93|4694.03|4693.43|440
1636978200000|2021-11-15 12:10:00|4694.28|4693.68|4694.03|4693.43|4694.28|4693.68|4693.78|4693.18|319
1636978500000|2021-11-15 12:15:00|4693.9|4693.3|4693.78|4693.18|4694.03|4693.43|4693.78|4693.18|375
1636978800000|2021-11-15 12:20:00|4693.53|4692.93|4692.78|4692.18|4693.53|4692.93|4692.65|4692.05|872
1636979100000|2021-11-15 12:25:00|4693.03|4692.43|4693.03|4692.43|4693.03|4692.43|4692.53|4691.93|610
1636979400000|2021-11-15 12:30:00|4693.15|4692.55|4693.78|4693.18|4693.78|4693.18|4693.03|4692.43|790
1636979700000|2021-11-15 12:35:00|4694.03|4693.43|4694.28|4693.68|4694.28|4693.68|4693.78|4693.18|537
1636980000000|2021-11-15 12:40:00|4694.03|4693.43|4694.28|4693.68|4694.53|4693.93|4694.03|4693.43|913
1636980300000|2021-11-15 12:45:00|4694.53|4693.93|4694.78|4694.18|4694.78|4694.18|4694.28|4693.68|737
1636980600000|2021-11-15 12:50:00|4694.53|4693.93|4694.78|4694.18|4695.03|4694.43|4694.53|4693.93|1110
1636980900000|2021-11-15 12:55:00|4694.53|4693.93|4695.03|4694.43|4695.03|4694.43|4694.53|4693.93|1009
1636981200000|2021-11-15 13:00:00|4694.78|4694.18|4696.78|4696.18|4697.4|4696.8|4694.78|4694.18|3140
1636981500000|2021-11-15 13:05:00|4696.9|4696.3|4696.53|4695.93|4697.03|4696.43|4696.28|4695.68|1395
1636981800000|2021-11-15 13:10:00|4696.78|4696.18|4699.03|4698.43|4699.28|4698.68|4696.78|4696.18|3238
1636982100000|2021-11-15 13:15:00|4699.28|4698.68|4700.78|4700.18|4701.28|4700.68|4699.03|4698.43|3573
1636982400000|2021-11-15 13:20:00|4701.03|4700.43|4701.78|4701.18|4702.78|4702.18|4701.03|4700.43|3461
1636982700000|2021-11-15 13:25:00|4701.53|4700.93|4701.03|4700.43|4702.53|4701.93|4701.03|4700.43|1897
1636983000000|2021-11-15 13:30:00|4701.28|4700.68|4701.28|4700.68|4702.28|4701.68|4701.03|4700.43|2352
1636983300000|2021-11-15 13:35:00|4701.53|4700.93|4701.28|4700.68|4702.28|4701.68|4701.28|4700.68|1246
1636983600000|2021-11-15 13:40:00|4701.53|4700.93|4701.78|4701.18|4702.28|4701.68|4701.03|4700.43|1459
1636983900000|2021-11-15 13:45:00|4702.03|4701.43|4700.03|4699.43|4702.28|4701.68|4700.03|4699.43|2829
1636984200000|2021-11-15 13:50:00|4700.28|4699.68|4699.28|4698.68|4700.4|4699.8|4699.03|4698.43|1644
1636984500000|2021-11-15 13:55:00|4699.03|4698.43|4699.03|4698.43|4700.03|4699.43|4698.78|4698.18|1762
1636984800000|2021-11-15 14:00:00|4699.28|4698.68|4700.03|4699.43|4700.03|4699.43|4698.78|4698.18|1292
1636985100000|2021-11-15 14:05:00|4700.15|4699.55|4699.28|4698.68|4700.53|4699.93|4699.28|4698.68|1614
1636985400000|2021-11-15 14:10:00|4699.03|4698.43|4698.78|4698.18|4699.78|4699.18|4698.53|4697.93|1949
1636985700000|2021-11-15 14:15:00|4698.9|4698.3|4698.53|4697.93|4699.28|4698.68|4698.28|4697.68|2082
1636986000000|2021-11-15 14:20:00|4698.78|4698.18|4698.53|4697.93|4699.03|4698.43|4698.53|4697.93|1541
1636986300000|2021-11-15 14:25:00|4698.28|4697.68|4696.53|4695.93|4698.53|4697.93|4696.53|4695.93|6634
1636986600000|2021-11-15 14:30:00|4696.43|4696.03|4694.68|4694.28|4697.93|4697.53|4691.68|4691.28|41356
1636986900000|2021-11-15 14:35:00|4694.43|4694.03|4696.18|4695.78|4697.43|4697.03|4693.68|4693.28|19613
1636987200000|2021-11-15 14:40:00|4696.68|4696.28|4691.68|4691.28|4696.93|4696.53|4690.93|4690.53|22044
1636987500000|2021-11-15 14:45:00|4691.93|4691.53|4691.18|4690.78|4693.68|4693.28|4690.93|4690.53|14381
1636987800000|2021-11-15 14:50:00|4691.43|4691.03|4692.18|4691.78|4692.43|4692.03|4686.43|4686.03|24404
1636988100000|2021-11-15 14:55:00|4692.43|4692.03|4695.68|4695.28|4695.68|4695.28|4692.18|4691.78|14655
1636988400000|2021-11-15 15:00:00|4695.43|4695.03|4689.43|4689.03|4695.68|4695.28|4688.18|4687.78|18025
1636988700000|2021-11-15 15:05:00|4689.18|4688.78|4688.43|4688.03|4691.18|4690.78|4688.43|4688.03|16299
1636989000000|2021-11-15 15:10:00|4688.18|4687.78|4687.68|4687.28|4689.93|4689.53|4687.18|4686.78|12787
1636989300000|2021-11-15 15:15:00|4687.93|4687.53|4685.93|4685.53|4688.18|4687.78|4685.18|4684.78|15685
1636989600000|2021-11-15 15:20:00|4686.18|4685.78|4687.18|4686.78|4689.43|4689.03|4685.68|4685.28|11403
1636989900000|2021-11-15 15:25:00|4687.43|4687.03|4687.43|4687.03|4689.18|4688.78|4686.68|4686.28|12011
1636990200000|2021-11-15 15:30:00|4687.18|4686.78|4687.68|4687.28|4688.68|4688.28|4685.93|4685.53|9626
1636990500000|2021-11-15 15:35:00|4687.43|4687.03|4686.93|4686.53|4689.18|4688.78|4686.43|4686.03|10888
1636990800000|2021-11-15 15:40:00|4686.68|4686.28|4687.18|4686.78|4687.93|4687.53|4684.93|4684.53|14054
1636991100000|2021-11-15 15:45:00|4686.93|4686.53|4688.68|4688.28|4688.93|4688.53|4686.68|4686.28|8932
1636991400000|2021-11-15 15:50:00|4688.93|4688.53|4689.43|4689.03|4690.43|4690.03|4687.93|4687.53|9803
1636991700000|2021-11-15 15:55:00|4689.18|4688.78|4687.68|4687.28|4689.68|4689.28|4687.68|4687.28|8325
1636992000000|2021-11-15 16:00:00|4687.93|4687.53|4687.93|4687.53|4689.93|4689.53|4687.18|4686.78|10306
1636992300000|2021-11-15 16:05:00|4687.68|4687.28|4689.93|4689.53|4690.18|4689.78|4687.43|4687.03|6481
1636992600000|2021-11-15 16:10:00|4690.18|4689.78|4689.68|4689.28|4690.18|4689.78|4689.18|4688.78|5338
1636992900000|2021-11-15 16:15:00|4689.43|4689.03|4688.43|4688.03|4690.68|4690.28|4687.43|4687.03|11243
1636993200000|2021-11-15 16:20:00|4688.55|4688.15|4688.18|4687.78|4688.68|4688.28|4687.43|4687.03|4461
1636993500000|2021-11-15 16:25:00|4688.43|4688.03|4686.68|4686.28|4688.43|4688.03|4686.68|4686.28|5899
1636993800000|2021-11-15 16:30:00|4686.93|4686.53|4687.68|4687.28|4688.43|4688.03|4685.68|4685.28|11633
1636994100000|2021-11-15 16:35:00|4687.93|4687.53|4687.18|4686.78|4689.93|4689.53|4687.18|4686.78|8686
1636994400000|2021-11-15 16:40:00|4687.43|4687.03|4674.93|4674.53|4687.68|4687.28|4674.18|4673.78|30825
1636994700000|2021-11-15 16:45:00|4674.68|4674.28|4676.93|4676.53|4678.93|4678.53|4672.43|4672.03|26007
1636995000000|2021-11-15 16:50:00|4677.18|4676.78|4676.18|4675.78|4677.43|4677.03|4672.93|4672.53|14814
1636995300000|2021-11-15 16:55:00|4676.43|4676.03|4678.93|4678.53|4679.18|4678.78|4676.18|4675.78|14773
1636995600000|2021-11-15 17:00:00|4678.68|4678.28|4679.68|4679.28|4680.18|4679.78|4677.43|4677.03|9932
1636995900000|2021-11-15 17:05:00|4679.43|4679.03|4679.93|4679.53|4680.18|4679.78|4678.68|4678.28|7756
1636996200000|2021-11-15 17:10:00|4679.68|4679.28|4678.93|4678.53|4680.18|4679.78|4677.93|4677.53|7927
1636996500000|2021-11-15 17:15:00|4678.68|4678.28|4676.93|4676.53|4679.18|4678.78|4675.93|4675.53|7801
1636996800000|2021-11-15 17:20:00|4677.43|4677.03|4675.68|4675.28|4677.43|4677.03|4672.43|4672.03|14380
1636997100000|2021-11-15 17:25:00|4675.43|4675.03|4675.68|4675.28|4677.18|4676.78|4674.18|4673.78|8770
1636997400000|2021-11-15 17:30:00|4675.93|4675.53|4677.93|4677.53|4678.68|4678.28|4675.68|4675.28|7278
1636997700000|2021-11-15 17:35:00|4677.68|4677.28|4679.68|4679.28|4679.93|4679.53|4677.43|4677.03|5707
1636998000000|2021-11-15 17:40:00|4679.8|4679.4|4681.43|4681.03|4682.43|4682.03|4677.93|4677.53|11225
1636998300000|2021-11-15 17:45:00|4681.68|4681.28|4680.68|4680.28|4681.68|4681.28|4679.93|4679.53|5238
1636998600000|2021-11-15 17:50:00|4680.43|4680.03|4681.43|4681.03|4682.43|4682.03|4679.93|4679.53|5118
1636998900000|2021-11-15 17:55:00|4681.18|4680.78|4681.93|4681.53|4682.18|4681.78|4680.93|4680.53|3429
1636999200000|2021-11-15 18:00:00|4681.68|4681.28|4684.18|4683.78|4684.43|4684.03|4680.18|4679.78|6485
1636999500000|2021-11-15 18:05:00|4683.93|4683.53|4683.68|4683.28|4683.93|4683.53|4682.43|4682.03|6227
1636999800000|2021-11-15 18:10:00|4683.93|4683.53|4682.68|4682.28|4683.93|4683.53|4682.43|4682.03|5833
1637000100000|2021-11-15 18:15:00|4682.93|4682.53|4682.93|4682.53|4685.18|4684.78|4682.43|4682.03|7944
1637000400000|2021-11-15 18:20:00|4683.18|4682.78|4682.68|4682.28|4683.93|4683.53|4679.93|4679.53|13047
1637000700000|2021-11-15 18:25:00|4682.43|4682.03|4682.18|4681.78|4682.93|4682.53|4680.93|4680.53|4106
1637001000000|2021-11-15 18:30:00|4682.43|4682.03|4681.43|4681.03|4682.93|4682.53|4681.18|4680.78|3577
1637001300000|2021-11-15 18:35:00|4681.3|4680.9|4681.43|4681.03|4681.93|4681.53|4680.68|4680.28|4037
1637001600000|2021-11-15 18:40:00|4681.18|4680.78|4680.93|4680.53|4681.18|4680.78|4679.43|4679.03|3837
1637001900000|2021-11-15 18:45:00|4680.68|4680.28|4682.43|4682.03|4682.68|4682.28|4680.68|4680.28|3597
1637002200000|2021-11-15 18:50:00|4682.18|4681.78|4681.43|4681.03|4682.68|4682.28|4681.3|4680.9|3960
1637002500000|2021-11-15 18:55:00|4681.18|4680.78|4680.43|4680.03|4682.18|4681.78|4680.43|4680.03|4001
1637002800000|2021-11-15 19:00:00|4680.68|4680.28|4679.43|4679.03|4680.93|4680.53|4678.68|4678.28|7048
1637003100000|2021-11-15 19:05:00|4679.18|4678.78|4679.43|4679.03|4679.68|4679.28|4677.68|4677.28|5210
1637003400000|2021-11-15 19:10:00|4679.18|4678.78|4678.93|4678.53|4680.68|4680.28|4678.68|4678.28|4499
1637003700000|2021-11-15 19:15:00|4679.18|4678.78|4677.18|4676.78|4679.18|4678.78|4676.93|4676.53|5192
1637004000000|2021-11-15 19:20:00|4676.93|4676.53|4678.18|4677.78|4678.43|4678.03|4675.93|4675.53|5878
1637004300000|2021-11-15 19:25:00|4677.93|4677.53|4677.93|4677.53|4678.43|4678.03|4675.68|4675.28|6516
1637004600000|2021-11-15 19:30:00|4677.68|4677.28|4678.93|4678.53|4679.18|4678.78|4676.8|4676.4|5005
1637004900000|2021-11-15 19:35:00|4679.18|4678.78|4679.68|4679.28|4679.93|4679.53|4678.93|4678.53|3688
1637005200000|2021-11-15 19:40:00|4679.93|4679.53|4682.93|4682.53|4683.68|4683.28|4679.93|4679.53|7573
1637005500000|2021-11-15 19:45:00|4682.68|4682.28|4682.93|4682.53|4684.43|4684.03|4681.68|4681.28|9389
1637005800000|2021-11-15 19:50:00|4683.18|4682.78|4681.18|4680.78|4683.68|4683.28|4680.93|4680.53|5265
1637006100000|2021-11-15 19:55:00|4680.93|4680.53|4682.68|4682.28|4683.68|4683.28|4680.93|4680.53|5872
1637006400000|2021-11-15 20:00:00|4682.43|4682.03|4681.93|4681.53|4683.68|4683.28|4681.68|4681.28|8076
1637006700000|2021-11-15 20:05:00|4681.68|4681.28|4680.93|4680.53|4682.43|4682.03|4680.68|4680.28|6540
1637007000000|2021-11-15 20:10:00|4681.18|4680.78|4681.68|4681.28|4682.43|4682.03|4680.18|4679.78|5801
1637007300000|2021-11-15 20:15:00|4681.43|4681.03|4681.93|4681.53|4683.43|4683.03|4680.93|4680.53|5469
1637007600000|2021-11-15 20:20:00|4682.18|4681.78|4682.8|4682.4|4683.68|4683.28|4682.18|4681.78|5373
1637007900000|2021-11-15 20:25:00|4682.93|4682.53|4684.18|4683.78|4684.68|4684.28|4682.43|4682.03|8983
1637008200000|2021-11-15 20:30:00|4683.93|4683.53|4681.18|4680.78|4684.18|4683.78|4680.68|4680.28|7209
1637008500000|2021-11-15 20:35:00|4680.93|4680.53|4680.18|4679.78|4681.93|4681.53|4679.68|4679.28|10352
1637008800000|2021-11-15 20:40:00|4679.93|4679.53|4680.18|4679.78|4680.93|4680.53|4678.68|4678.28|9058
1637009100000|2021-11-15 20:45:00|4679.68|4679.28|4678.18|4677.78|4679.93|4679.53|4676.68|4676.28|10340
1637009400000|2021-11-15 20:50:00|4677.43|4677.03|4677.93|4677.53|4678.43|4678.03|4675.93|4675.53|19969
1637009700000|2021-11-15 20:55:00|4677.43|4677.03|4684.18|4683.78|4685.18|4684.78|4676.93|4676.53|58522
1637010000000|2021-11-15 21:00:00|4684.28|4683.68|4685.03|4684.43|4687.03|4686.43|4684.28|4683.68|30919
1637010300000|2021-11-15 21:05:00|4684.78|4684.18|4685.28|4684.68|4685.78|4685.18|4683.53|4682.93|5624
1637010600000|2021-11-15 21:10:00|4685.53|4684.93|4687.03|4686.43|4687.28|4686.68|4684.53|4683.93|4472
1637010900000|2021-11-15 21:15:00|4686.78|4686.18|4686.53|4685.93|4687.03|4686.43|4686.03|4685.43|1370
1637011200000|2021-11-15 21:20:00|4686.78|4686.18|4686.03|4685.43|4687.03|4686.43|4685.78|4685.18|532
1637011500000|2021-11-15 21:25:00|4686.15|4685.55|4686.03|4685.43|4686.28|4685.68|4685.78|4685.18|787
1637011800000|2021-11-15 21:30:00|4685.78|4685.18|4686.53|4685.93|4686.65|4686.05|4685.78|4685.18|584
1637012100000|2021-11-15 21:35:00|4686.28|4685.68|4686.03|4685.43|4686.28|4685.68|4685.78|4685.18|574
1637012400000|2021-11-15 21:40:00|4685.9|4685.3|4686.03|4685.43|4686.28|4685.68|4685.78|4685.18|435
1637012700000|2021-11-15 21:45:00|4686.28|4685.68|4685.28|4684.68|4686.28|4685.68|4685.03|4684.43|901
1637013000000|2021-11-15 21:50:00|4685.4|4684.8|4686.03|4685.43|4686.03|4685.43|4685.4|4684.8|525
1637013300000|2021-11-15 21:55:00|4686.28|4685.68|4686.96|4685.46|4686.96|4686.05|4686.03|4685.43|571
1637013600000|2021-11-15 22:00:00|4686.93|4685.43|4686.74|4685.24|4687.18|4685.68|4686.71|4685.21|1
1637013900000|2021-11-15 22:05:00|4686.71|4685.21|4686.71|4685.21|4686.74|4685.24|4686.67|4685.17|0
1637014800000|2021-11-15 22:20:00|4686.53|4685.03|4686.56|4685.06|4686.56|4685.06|4686.42|4684.92|0
1637015100000|2021-11-15 22:25:00|4686.38|4684.88|4686.42|4684.92|4686.49|4684.99|4686.34|4684.84|0
1637015400000|2021-11-15 22:30:00|4686.45|4684.95|4686.6|4685.1|4686.64|4685.14|4686.45|4684.95|0
1637015700000|2021-11-15 22:35:00|4686.45|4684.95|4686.56|4685.06|4686.56|4685.06|4686.45|4684.95|0
1637016000000|2021-11-15 22:40:00|4686.6|4685.1|4686.45|4684.95|4686.6|4685.1|4686.45|4684.95|0
1637016300000|2021-11-15 22:45:00|4686.42|4684.92|4685.98|4684.48|4686.42|4684.92|4685.8|4684.3|0
1637016600000|2021-11-15 22:50:00|4686.01|4684.51|4685.9|4684.4|4686.01|4684.51|4685.72|4684.22|0
1637016900000|2021-11-15 22:55:00|4685.98|4684.48|4685.94|4684.44|4686.34|4684.84|4685.87|4684.37|0
1637017200000|2021-11-15 23:00:00|4686.15|4685.55|4686.03|4685.43|4686.65|4686.05|4685.65|4685.05|810
1637017500000|2021-11-15 23:05:00|4685.9|4685.3|4686.28|4685.68|4686.53|4685.93|4685.78|4685.18|296
1637017800000|2021-11-15 23:10:00|4686.4|4685.8|4684.78|4684.18|4686.53|4685.93|4684.78|4684.18|383
1637018100000|2021-11-15 23:15:00|4684.65|4684.05|4684.4|4683.8|4684.78|4684.18|4684.03|4683.43|456
1637018400000|2021-11-15 23:20:00|4684.53|4683.93|4684.78|4684.18|4684.78|4684.18|4684.4|4683.8|118
1637018700000|2021-11-15 23:25:00|4684.53|4683.93|4685.03|4684.43|4685.03|4684.43|4684.03|4683.43|184
1637019000000|2021-11-15 23:30:00|4684.78|4684.18|4684.78|4684.18|4685.03|4684.43|4684.28|4683.68|217
1637019300000|2021-11-15 23:35:00|4684.9|4684.3|4684.78|4684.18|4685.53|4684.93|4684.53|4683.93|364
1637019600000|2021-11-15 23:40:00|4685.03|4684.43|4685.28|4684.68|4685.53|4684.93|4684.53|4683.93|318
1637019900000|2021-11-15 23:45:00|4685.53|4684.93|4684.53|4683.93|4685.53|4684.93|4684.28|4683.68|337
1637020200000|2021-11-15 23:50:00|4684.65|4684.05|4685.03|4684.43|4685.03|4684.43|4684.28|4683.68|257
1637020500000|2021-11-15 23:55:00|4685.28|4684.68|4685.03|4684.43|4685.28|4684.68|4685.03|4684.43|185
1637020800000|2021-11-16 00:00:00|4685.28|4684.68|4687.03|4686.43|4687.53|4686.93|4684.78|4684.18|1295
1637021100000|2021-11-16 00:05:00|4686.9|4686.3|4685.78|4685.18|4686.9|4686.3|4685.53|4684.93|441
1637021400000|2021-11-16 00:10:00|4685.65|4685.05|4685.53|4684.93|4685.78|4685.18|4685.28|4684.68|311
1637021700000|2021-11-16 00:15:00|4685.28|4684.68|4684.53|4683.93|4685.53|4684.93|4684.03|4683.43|677
1637022000000|2021-11-16 00:20:00|4684.65|4684.05|4683.53|4682.93|4685.78|4685.18|4683.28|4682.68|646
1637022300000|2021-11-16 00:25:00|4683.4|4682.8|4683.03|4682.43|4683.78|4683.18|4682.53|4681.93|526
1637022600000|2021-11-16 00:30:00|4682.78|4682.18|4682.78|4682.18|4682.78|4682.18|4682.03|4681.43|728
1637022900000|2021-11-16 00:35:00|4682.9|4682.3|4683.78|4683.18|4683.78|4683.18|4682.9|4682.3|554
1637023200000|2021-11-16 00:40:00|4683.65|4683.05|4683.28|4682.68|4684.28|4683.68|4682.53|4681.93|639
1637023500000|2021-11-16 00:45:00|4683.4|4682.8|4684.28|4683.68|4684.28|4683.68|4683.28|4682.68|424
1637023800000|2021-11-16 00:50:00|4684.53|4683.93|4685.28|4684.68|4685.53|4684.93|4684.53|4683.93|759
1637024100000|2021-11-16 00:55:00|4685.4|4684.8|4686.28|4685.68|4686.78|4686.18|4685.28|4684.68|1160
1637024400000|2021-11-16 01:00:00|4686.53|4685.93|4686.03|4685.43|4686.78|4686.18|4685.9|4685.3|577
1637024700000|2021-11-16 01:05:00|4685.9|4685.3|4686.78|4686.18|4687.28|4686.68|4685.78|4685.18|575
1637025000000|2021-11-16 01:10:00|4686.9|4686.3|4688.15|4687.55|4688.28|4687.68|4686.78|4686.18|895
1637025300000|2021-11-16 01:15:00|4688.03|4687.43|4690.03|4689.43|4690.03|4689.43|4687.53|4686.93|1862
1637025600000|2021-11-16 01:20:00|4689.78|4689.18|4690.03|4689.43|4690.53|4689.93|4689.28|4688.68|1400
1637025900000|2021-11-16 01:25:00|4689.9|4689.3|4689.53|4688.93|4690.03|4689.43|4689.03|4688.43|655
1637026200000|2021-11-16 01:30:00|4689.28|4688.68|4688.78|4688.18|4689.78|4689.18|4688.53|4687.93|606
1637026500000|2021-11-16 01:35:00|4689.03|4688.43|4689.53|4688.93|4689.78|4689.18|4688.78|4688.18|401
1637026800000|2021-11-16 01:40:00|4689.4|4688.8|4689.53|4688.93|4689.78|4689.18|4689.03|4688.43|223
1637027100000|2021-11-16 01:45:00|4689.28|4688.68|4690.28|4689.68|4690.53|4689.93|4689.28|4688.68|583
1637027400000|2021-11-16 01:50:00|4690.53|4689.93|4690.03|4689.43|4691.15|4690.55|4689.78|4689.18|864
1637027700000|2021-11-16 01:55:00|4689.78|4689.18|4691.78|4691.18|4692.28|4691.68|4689.78|4689.18|1216
1637028000000|2021-11-16 02:00:00|4691.9|4691.3|4691.28|4690.68|4692.03|4691.43|4691.28|4690.68|666
1637028300000|2021-11-16 02:05:00|4691.53|4690.93|4690.78|4690.18|4691.78|4691.18|4690.78|4690.18|432
1637028600000|2021-11-16 02:10:00|4690.53|4689.93|4691.03|4690.43|4691.03|4690.43|4690.03|4689.43|411
1637028900000|2021-11-16 02:15:00|4690.78|4690.18|4689.53|4688.93|4690.78|4690.18|4689.53|4688.93|466
1637029200000|2021-11-16 02:20:00|4689.28|4688.68|4689.78|4689.18|4690.03|4689.43|4689.28|4688.68|333
1637029500000|2021-11-16 02:25:00|4689.53|4688.93|4689.78|4689.18|4690.03|4689.43|4689.53|4688.93|362
1637029800000|2021-11-16 02:30:00|4690.03|4689.43|4690.28|4689.68|4690.78|4690.18|4690.03|4689.43|424
1637030100000|2021-11-16 02:35:00|4690.03|4689.43|4690.03|4689.43|4690.53|4689.93|4689.28|4688.68|504
1637030400000|2021-11-16 02:40:00|4689.78|4689.18|4689.28|4688.68|4689.78|4689.18|4689.28|4688.68|353
1637030700000|2021-11-16 02:45:00|4689.53|4688.93|4688.78|4688.18|4689.78|4689.18|4688.53|4687.93|580
1637031000000|2021-11-16 02:50:00|4689.03|4688.43|4688.53|4687.93|4689.03|4688.43|4688.53|4687.93|240
1637031300000|2021-11-16 02:55:00|4688.78|4688.18|4689.03|4688.43|4689.03|4688.43|4688.78|4688.18|232
1637031600000|2021-11-16 03:00:00|4689.28|4688.68|4689.78|4689.18|4689.78|4689.18|4689.03|4688.43|409
1637031900000|2021-11-16 03:05:00|4690.03|4689.43|4689.78|4689.18|4690.28|4689.68|4689.78|4689.18|319
1637032200000|2021-11-16 03:10:00|4690.03|4689.43|4690.28|4689.68|4690.28|4689.68|4689.53|4688.93|185
1637032500000|2021-11-16 03:15:00|4690.03|4689.43|4690.28|4689.68|4690.28|4689.68|4689.78|4689.18|156
1637032800000|2021-11-16 03:20:00|4690.03|4689.43|4689.78|4689.18|4690.03|4689.43|4689.65|4689.05|141
1637033100000|2021-11-16 03:25:00|4689.9|4689.3|4689.78|4689.18|4690.03|4689.43|4689.53|4688.93|166
1637033400000|2021-11-16 03:30:00|4690.03|4689.43|4689.78|4689.18|4690.03|4689.43|4689.78|4689.18|271
1637033700000|2021-11-16 03:35:00|4689.53|4688.93|4689.28|4688.68|4689.78|4689.18|4689.03|4688.43|248
1637034000000|2021-11-16 03:40:00|4689.15|4688.55|4689.03|4688.43|4689.28|4688.68|4689.03|4688.43|183
1637034300000|2021-11-16 03:45:00|4688.78|4688.18|4688.53|4687.93|4689.03|4688.43|4688.53|4687.93|206
1637034600000|2021-11-16 03:50:00|4688.78|4688.18|4689.03|4688.43|4689.28|4688.68|4688.78|4688.18|167
1637034900000|2021-11-16 03:55:00|4688.9|4688.3|4689.03|4688.43|4689.28|4688.68|4688.78|4688.18|155
1637035200000|2021-11-16 04:00:00|4688.78|4688.18|4688.28|4687.68|4689.03|4688.43|4688.28|4687.68|259
1637035500000|2021-11-16 04:05:00|4688.03|4687.43|4688.03|4687.43|4688.28|4687.68|4687.53|4686.93|402
1637035800000|2021-11-16 04:10:00|4687.9|4687.3|4688.03|4687.43|4688.28|4687.68|4687.78|4687.18|296
1637036100000|2021-11-16 04:15:00|4687.78|4687.18|4687.53|4686.93|4688.03|4687.43|4687.53|4686.93|124
1637036400000|2021-11-16 04:20:00|4687.28|4686.68|4684.78|4684.18|4687.28|4686.68|4683.78|4683.18|1455
1637036700000|2021-11-16 04:25:00|4684.9|4684.3|4684.28|4683.68|4684.9|4684.3|4683.78|4683.18|542
1637037000000|2021-11-16 04:30:00|4684.03|4683.43|4684.53|4683.93|4684.78|4684.18|4683.53|4682.93|462
1637037300000|2021-11-16 04:35:00|4684.28|4683.68|4685.28|4684.68|4685.28|4684.68|4684.28|4683.68|229
1637037600000|2021-11-16 04:40:00|4685.03|4684.43|4684.78|4684.18|4685.28|4684.68|4684.53|4683.93|255
1637037900000|2021-11-16 04:45:00|4684.53|4683.93|4684.53|4683.93|4684.78|4684.18|4684.28|4683.68|251
1637038200000|2021-11-16 04:50:00|4684.28|4683.68|4684.53|4683.93|4684.53|4683.93|4684.28|4683.68|285
1637038500000|2021-11-16 04:55:00|4684.4|4683.8|4684.03|4683.43|4684.4|4683.8|4683.28|4682.68|459
1637038800000|2021-11-16 05:00:00|4684.28|4683.68|4685.03|4684.43|4685.53|4684.93|4684.15|4683.55|532
1637039100000|2021-11-16 05:05:00|4685.15|4684.55|4685.03|4684.43|4685.28|4684.68|4684.53|4683.93|230
1637039400000|2021-11-16 05:10:00|4684.9|4684.3|4684.53|4683.93|4685.03|4684.43|4684.28|4683.68|173
1637039700000|2021-11-16 05:15:00|4684.4|4683.8|4683.28|4682.68|4684.53|4683.93|4683.28|4682.68|463
1637040000000|2021-11-16 05:20:00|4683.4|4682.8|4681.78|4681.18|4683.53|4682.93|4680.78|4680.18|1698
1637040300000|2021-11-16 05:25:00|4681.53|4680.93|4681.53|4680.93|4682.03|4681.43|4680.53|4679.93|1101
1637040600000|2021-11-16 05:30:00|4681.4|4680.8|4682.53|4681.93|4683.03|4682.43|4681.03|4680.43|517
1637040900000|2021-11-16 05:35:00|4682.4|4681.8|4683.28|4682.68|4683.28|4682.68|4682.03|4681.43|333
1637041200000|2021-11-16 05:40:00|4683.4|4682.8|4682.78|4682.18|4683.4|4682.8|4682.53|4681.93|222
1637041500000|2021-11-16 05:45:00|4682.9|4682.3|4682.28|4681.68|4683.53|4682.93|4682.28|4681.68|225
1637041800000|2021-11-16 05:50:00|4682.53|4681.93|4681.78|4681.18|4682.53|4681.93|4681.78|4681.18|262
1637042100000|2021-11-16 05:55:00|4681.65|4681.05|4682.03|4681.43|4682.28|4681.68|4681.53|4680.93|378
1637042400000|2021-11-16 06:00:00|4682.28|4681.68|4682.28|4681.68|4682.78|4682.18|4681.65|4681.05|494
1637042700000|2021-11-16 06:05:00|4682.03|4681.43|4682.53|4681.93|4682.53|4681.93|4681.9|4681.3|273
1637043000000|2021-11-16 06:10:00|4682.28|4681.68|4682.9|4682.3|4682.9|4682.3|4682.28|4681.68|154
1637043300000|2021-11-16 06:15:00|4683.03|4682.43|4682.03|4681.43|4683.53|4682.93|4682.03|4681.43|432
1637043600000|2021-11-16 06:20:00|4682.28|4681.68|4682.28|4681.68|4682.65|4682.05|4682.03|4681.43|278
1637043900000|2021-11-16 06:25:00|4682.15|4681.55|4680.53|4679.93|4682.28|4681.68|4680.4|4679.8|831
1637044200000|2021-11-16 06:30:00|4681.03|4680.43|4681.78|4681.18|4681.78|4681.18|4680.78|4680.18|265
1637044500000|2021-11-16 06:35:00|4681.65|4681.05|4681.53|4680.93|4681.78|4681.18|4681.28|4680.68|102
1637044800000|2021-11-16 06:40:00|4681.28|4680.68|4681.28|4680.68|4681.78|4681.18|4680.9|4680.3|477
1637045100000|2021-11-16 06:45:00|4681.15|4680.55|4681.53|4680.93|4682.03|4681.43|4681.03|4680.43|305
1637045400000|2021-11-16 06:50:00|4681.65|4681.05|4682.28|4681.68|4682.53|4681.93|4681.65|4681.05|315
1637045700000|2021-11-16 06:55:00|4682.03|4681.43|4682.78|4682.18|4682.78|4682.18|4682.03|4681.43|263
1637046000000|2021-11-16 07:00:00|4682.65|4682.05|4683.28|4682.68|4684.03|4683.43|4682.53|4681.93|944
1637046300000|2021-11-16 07:05:00|4683.4|4682.8|4683.53|4682.93|4683.53|4682.93|4683.03|4682.43|292
1637046600000|2021-11-16 07:10:00|4683.4|4682.8|4682.28|4681.68|4683.78|4683.18|4682.15|4681.55|454
1637046900000|2021-11-16 07:15:00|4682.53|4681.93|4683.9|4683.3|4684.53|4683.93|4682.03|4681.43|850
1637047200000|2021-11-16 07:20:00|4683.78|4683.18|4684.53|4683.93|4684.53|4683.93|4683.28|4682.68|413
1637047500000|2021-11-16 07:25:00|4684.4|4683.8|4683.53|4682.93|4684.4|4683.8|4683.53|4682.93|453
1637047800000|2021-11-16 07:30:00|4683.28|4682.68|4683.78|4683.18|4683.78|4683.18|4683.03|4682.43|396
1637048100000|2021-11-16 07:35:00|4683.9|4683.3|4684.28|4683.68|4684.28|4683.68|4683.28|4682.68|322
1637048400000|2021-11-16 07:40:00|4684.15|4683.55|4684.03|4683.43|4685.03|4684.43|4684.03|4683.43|673
1637048700000|2021-11-16 07:45:00|4684.15|4683.55|4684.28|4683.68|4684.78|4684.18|4684.03|4683.43|291
1637049000000|2021-11-16 07:50:00|4684.4|4683.8|4684.28|4683.68|4684.53|4683.93|4684.03|4683.43|266
1637049300000|2021-11-16 07:55:00|4684.03|4683.43|4683.78|4683.18|4684.28|4683.68|4683.28|4682.68|533
1637049600000|2021-11-16 08:00:00|4683.53|4682.93|4685.03|4684.43|4686.28|4685.68|4683.28|4682.68|2487
1637049900000|2021-11-16 08:05:00|4684.9|4684.3|4683.78|4683.18|4685.28|4684.68|4683.28|4682.68|1567
1637050200000|2021-11-16 08:10:00|4684.03|4683.43|4683.03|4682.43|4684.03|4683.43|4682.78|4682.18|944
1637050500000|2021-11-16 08:15:00|4682.78|4682.18|4683.4|4682.8|4684.03|4683.43|4682.78|4682.18|829
1637050800000|2021-11-16 08:20:00|4683.28|4682.68|4682.03|4681.43|4683.78|4683.18|4682.03|4681.43|789
1637051100000|2021-11-16 08:25:00|4682.28|4681.68|4681.78|4681.18|4683.03|4682.43|4681.78|4681.18|878
1637051400000|2021-11-16 08:30:00|4682.03|4681.43|4680.53|4679.93|4683.28|4682.68|4680.53|4679.93|1075
1637051700000|2021-11-16 08:35:00|4680.78|4680.18|4677.28|4676.68|4681.03|4680.43|4676.78|4676.18|2627
1637052000000|2021-11-16 08:40:00|4677.4|4676.8|4678.78|4678.18|4679.9|4679.3|4677.28|4676.68|1228
1637052300000|2021-11-16 08:45:00|4678.28|4677.68|4678.53|4677.93|4679.53|4678.93|4678.03|4677.43|720
1637052600000|2021-11-16 08:50:00|4678.28|4677.68|4677.78|4677.18|4679.03|4678.43|4677.78|4677.18|779
1637052900000|2021-11-16 08:55:00|4677.65|4677.05|4678.28|4677.68|4679.28|4678.68|4677.53|4676.93|1099
1637053200000|2021-11-16 09:00:00|4678.53|4677.93|4678.28|4677.68|4679.78|4679.18|4678.28|4677.68|1050
1637053500000|2021-11-16 09:05:00|4678.4|4677.8|4679.28|4678.68|4679.4|4678.8|4678.28|4677.68|462
1637053800000|2021-11-16 09:10:00|4679.4|4678.8|4680.03|4679.43|4680.4|4679.8|4679.28|4678.68|923
1637054100000|2021-11-16 09:15:00|4680.15|4679.55|4679.53|4678.93|4680.28|4679.68|4679.28|4678.68|499
1637054400000|2021-11-16 09:20:00|4679.4|4678.8|4679.28|4678.68|4679.4|4678.8|4678.53|4677.93|682
1637054700000|2021-11-16 09:25:00|4679.03|4678.43|4679.53|4678.93|4679.78|4679.18|4679.03|4678.43|432
1637055000000|2021-11-16 09:30:00|4679.65|4679.05|4680.03|4679.43|4680.28|4679.68|4679.28|4678.68|510
1637055300000|2021-11-16 09:35:00|4679.78|4679.18|4679.53|4678.93|4680.28|4679.68|4679.28|4678.68|564
1637055600000|2021-11-16 09:40:00|4679.78|4679.18|4680.03|4679.43|4680.03|4679.43|4679.4|4678.8|293
1637055900000|2021-11-16 09:45:00|4680.15|4679.55|4680.78|4680.18|4681.03|4680.43|4680.03|4679.43|737
1637056200000|2021-11-16 09:50:00|4681.03|4680.43|4680.78|4680.18|4681.28|4680.68|4680.78|4680.18|535
1637056500000|2021-11-16 09:55:00|4681.03|4680.43|4681.78|4681.18|4682.53|4681.93|4681.03|4680.43|965
1637056800000|2021-11-16 10:00:00|4681.9|4681.3|4681.53|4680.93|4682.28|4681.68|4681.15|4680.55|803
1637057100000|2021-11-16 10:05:00|4681.65|4681.05|4680.65|4680.05|4681.65|4681.05|4680.4|4679.8|665
1637057400000|2021-11-16 10:10:00|4680.78|4680.18|4678.28|4677.68|4680.78|4680.18|4677.78|4677.18|1123
1637057700000|2021-11-16 10:15:00|4678.03|4677.43|4676.78|4676.18|4678.03|4677.43|4676.28|4675.68|921
1637058000000|2021-11-16 10:20:00|4676.53|4675.93|4677.53|4676.93|4678.28|4677.68|4676.28|4675.68|1019
1637058300000|2021-11-16 10:25:00|4677.78|4677.18|4678.03|4677.43|4678.03|4677.43|4676.53|4675.93|1456
1637058600000|2021-11-16 10:30:00|4678.28|4677.68|4679.03|4678.43|4679.03|4678.43|4678.28|4677.68|842
1637058900000|2021-11-16 10:35:00|4679.28|4678.68|4679.28|4678.68|4679.53|4678.93|4678.53|4677.93|944
1637059200000|2021-11-16 10:40:00|4679.15|4678.55|4678.53|4677.93|4679.28|4678.68|4678.53|4677.93|819
1637059500000|2021-11-16 10:45:00|4678.65|4678.05|4679.03|4678.43|4680.03|4679.43|4678.65|4678.05|944
1637059800000|2021-11-16 10:50:00|4679.28|4678.68|4679.28|4678.68|4679.53|4678.93|4679.03|4678.43|616
1637060100000|2021-11-16 10:55:00|4679.4|4678.8|4679.28|4678.68|4679.78|4679.18|4679.03|4678.43|695
1637060400000|2021-11-16 11:00:00|4679.03|4678.43|4679.53|4678.93|4679.78|4679.18|4678.78|4678.18|1731
1637060700000|2021-11-16 11:05:00|4679.28|4678.68|4680.03|4679.43|4680.28|4679.68|4679.03|4678.43|754
1637061000000|2021-11-16 11:10:00|4680.15|4679.55|4679.78|4679.18|4680.28|4679.68|4679.53|4678.93|495
1637061300000|2021-11-16 11:15:00|4680.03|4679.43|4680.78|4680.18|4680.78|4680.18|4679.78|4679.18|772
1637061600000|2021-11-16 11:20:00|4680.53|4679.93|4680.78|4680.18|4681.03|4680.43|4680.53|4679.93|645
1637061900000|2021-11-16 11:25:00|4680.65|4680.05|4682.53|4681.93|4682.78|4682.18|4680.65|4680.05|1676
1637062200000|2021-11-16 11:30:00|4682.78|4682.18|4685.78|4685.18|4685.78|4685.18|4682.78|4682.18|2784
1637062500000|2021-11-16 11:35:00|4685.9|4685.3|4685.28|4684.68|4686.03|4685.43|4684.78|4684.18|2347
1637062800000|2021-11-16 11:40:00|4685.15|4684.55|4686.03|4685.43|4686.28|4685.68|4684.78|4684.18|1014
1637063100000|2021-11-16 11:45:00|4686.15|4685.55|4686.78|4686.18|4687.65|4687.05|4686.15|4685.55|1741
1637063400000|2021-11-16 11:50:00|4686.65|4686.05|4687.03|4686.43|4687.28|4686.68|4686.28|4685.68|1234
1637063700000|2021-11-16 11:55:00|4687.28|4686.68|4688.03|4687.43|4688.78|4688.18|4687.28|4686.68|1745
1637064000000|2021-11-16 12:00:00|4688.28|4687.68|4688.28|4687.68|4688.78|4688.18|4687.78|4687.18|2241
1637064300000|2021-11-16 12:05:00|4688.53|4687.93|4688.53|4687.93|4688.78|4688.18|4688.15|4687.55|652
1637064600000|2021-11-16 12:10:00|4688.4|4687.8|4687.28|4686.68|4688.78|4688.18|4687.03|4686.43|1027
1637064900000|2021-11-16 12:15:00|4687.15|4686.55|4687.28|4686.68|4688.03|4687.43|4686.53|4685.93|932
1637065200000|2021-11-16 12:20:00|4687.03|4686.43|4686.28|4685.68|4687.03|4686.43|4685.53|4684.93|1813
1637065500000|2021-11-16 12:25:00|4686.4|4685.8|4686.03|4685.43|4686.53|4685.93|4685.78|4685.18|932
1637065800000|2021-11-16 12:30:00|4685.9|4685.3|4686.03|4685.43|4686.28|4685.68|4685.78|4685.18|511
1637066100000|2021-11-16 12:35:00|4685.78|4685.18|4685.78|4685.18|4685.9|4685.3|4685.03|4684.43|864
1637066400000|2021-11-16 12:40:00|4685.53|4684.93|4685.03|4684.43|4685.78|4685.18|4684.78|4684.18|636
1637066700000|2021-11-16 12:45:00|4685.15|4684.55|4684.53|4683.93|4685.28|4684.68|4684.28|4683.68|687
1637067000000|2021-11-16 12:50:00|4684.4|4683.8|4684.28|4683.68|4684.4|4683.8|4683.53|4682.93|1031
1637067300000|2021-11-16 12:55:00|4684.15|4683.55|4684.78|4684.18|4685.03|4684.43|4684.03|4683.43|717
1637067600000|2021-11-16 13:00:00|4685.03|4684.43|4686.78|4686.18|4687.03|4686.43|4684.78|4684.18|1970
1637067900000|2021-11-16 13:05:00|4686.53|4685.93|4687.03|4686.43|4687.28|4686.68|4686.28|4685.68|989
1637068200000|2021-11-16 13:10:00|4686.9|4686.3|4686.28|4685.68|4687.03|4686.43|4686.03|4685.43|699
1637068500000|2021-11-16 13:15:00|4686.4|4685.8|4686.53|4685.93|4686.78|4686.18|4686.03|4685.43|905
1637068800000|2021-11-16 13:20:00|4686.4|4685.8|4686.53|4685.93|4687.28|4686.68|4686.28|4685.68|974
1637069100000|2021-11-16 13:25:00|4686.78|4686.18|4687.03|4686.43|4687.03|4686.43|4686.03|4685.43|686
1637069400000|2021-11-16 13:30:00|4687.28|4686.68|4686.03|4685.43|4688.28|4687.68|4683.28|4682.68|5848
1637069700000|2021-11-16 13:35:00|4686.28|4685.68|4689.53|4688.93|4690.53|4689.93|4686.03|4685.43|4935
1637070000000|2021-11-16 13:40:00|4689.65|4689.05|4685.53|4684.93|4690.78|4690.18|4685.53|4684.93|4272
1637070300000|2021-11-16 13:45:00|4685.78|4685.18|4685.03|4684.43|4685.78|4685.18|4681.78|4681.18|5482
1637070600000|2021-11-16 13:50:00|4684.78|4684.18|4684.78|4684.18|4686.03|4685.43|4684.53|4683.93|1849
1637070900000|2021-11-16 13:55:00|4684.65|4684.05|4684.28|4683.68|4686.03|4685.43|4683.9|4683.3|2422
1637071200000|2021-11-16 14:00:00|4683.78|4683.18|4683.28|4682.68|4684.03|4683.43|4681.78|4681.18|3209
1637071500000|2021-11-16 14:05:00|4683.03|4682.43|4682.78|4682.18|4684.28|4683.68|4682.53|4681.93|2012
1637071800000|2021-11-16 14:10:00|4683.03|4682.43|4680.03|4679.43|4683.28|4682.68|4680.03|4679.43|2747
1637072100000|2021-11-16 14:15:00|4679.9|4679.3|4680.28|4679.68|4680.78|4680.18|4679.03|4678.43|3966
1637072400000|2021-11-16 14:20:00|4680.4|4679.8|4681.78|4681.18|4682.28|4681.68|4680.28|4679.68|3011
1637072700000|2021-11-16 14:25:00|4681.53|4680.93|4681.53|4680.93|4682.03|4681.43|4680.53|4679.93|4259
1637073000000|2021-11-16 14:30:00|4681.43|4681.03|4688.18|4687.78|4688.43|4688.03|4680.93|4680.53|33718
1637073300000|2021-11-16 14:35:00|4689.18|4688.78|4693.68|4693.28|4696.43|4696.03|4689.18|4688.78|36165
1637073600000|2021-11-16 14:40:00|4693.93|4693.53|4695.43|4695.03|4695.68|4695.28|4692.68|4692.28|19041
1637073900000|2021-11-16 14:45:00|4695.93|4695.53|4698.43|4698.03|4698.68|4698.28|4694.93|4694.53|20464
1637074200000|2021-11-16 14:50:00|4698.68|4698.28|4695.93|4695.53|4699.93|4699.53|4693.18|4692.78|30202
1637074500000|2021-11-16 14:55:00|4696.18|4695.78|4695.18|4694.78|4696.68|4696.28|4693.93|4693.53|14449
1637074800000|2021-11-16 15:00:00|4694.93|4694.53|4699.68|4699.28|4699.68|4699.28|4694.93|4694.53|13794
1637075100000|2021-11-16 15:05:00|4699.43|4699.03|4697.43|4697.03|4699.93|4699.53|4695.18|4694.78|14241
1637075400000|2021-11-16 15:10:00|4697.35|4696.95|4698.6|4698.2|4698.6|4698.2|4696.35|4695.95|10084
1637075700000|2021-11-16 15:15:00|4698.85|4698.45|4696.35|4695.95|4700.35|4699.95|4695.85|4695.45|14648
1637076000000|2021-11-16 15:20:00|4696.6|4696.2|4694.1|4693.7|4697.35|4696.95|4693.1|4692.7|11932
1637076300000|2021-11-16 15:25:00|4693.85|4693.45|4691.1|4690.7|4695.35|4694.95|4690.85|4690.45|13725
1637076600000|2021-11-16 15:30:00|4690.85|4690.45|4693.85|4693.45|4694.85|4694.45|4690.6|4690.2|10382
1637076900000|2021-11-16 15:35:00|4694.1|4693.7|4693.6|4693.2|4695.6|4695.2|4692.6|4692.2|11194
1637077200000|2021-11-16 15:40:00|4693.72|4693.32|4693.35|4692.95|4695.1|4694.7|4691.85|4691.45|10012
1637077500000|2021-11-16 15:45:00|4693.1|4692.7|4692.6|4692.2|4693.6|4693.2|4690.85|4690.45|8489
1637077800000|2021-11-16 15:50:00|4692.35|4691.95|4693.6|4693.2|4694.1|4693.7|4691.85|4691.45|6694
1637078100000|2021-11-16 15:55:00|4693.35|4692.95|4694.1|4693.7|4694.1|4693.7|4692.1|4691.7|6933
1637078400000|2021-11-16 16:00:00|4693.85|4693.45|4697.6|4697.2|4697.6|4697.2|4693.85|4693.45|10962
1637078700000|2021-11-16 16:05:00|4697.85|4697.45|4699.1|4698.7|4699.1|4698.7|4697.35|4696.95|8089
1637079000000|2021-11-16 16:10:00|4699.35|4698.95|4702.6|4702.2|4703.1|4702.7|4699.35|4698.95|12715
1637079300000|2021-11-16 16:15:00|4702.85|4702.45|4706.1|4705.7|4706.6|4706.2|4702.85|4702.45|19445
1637079600000|2021-11-16 16:20:00|4706.35|4705.95|4706.6|4706.2|4709.1|4708.7|4706.35|4705.95|22675
1637079900000|2021-11-16 16:25:00|4706.47|4706.07|4707.6|4707.2|4708.35|4707.95|4706.35|4705.95|10391
1637080200000|2021-11-16 16:30:00|4707.85|4707.45|4707.6|4707.2|4708.1|4707.7|4706.35|4705.95|10283
1637080500000|2021-11-16 16:35:00|4707.85|4707.45|4707.85|4707.45|4709.6|4709.2|4707.6|4707.2|11643
1637080800000|2021-11-16 16:40:00|4708.1|4707.7|4705.6|4705.2|4708.6|4708.2|4705.6|4705.2|10064
1637081100000|2021-11-16 16:45:00|4705.72|4705.32|4705.1|4704.7|4706.35|4705.95|4705.1|4704.7|6742
1637081400000|2021-11-16 16:50:00|4705.35|4704.95|4707.1|4706.7|4707.6|4707.2|4704.6|4704.2|7245
1637081700000|2021-11-16 16:55:00|4706.97|4706.57|4707.1|4706.7|4707.6|4707.2|4706.6|4706.2|4913
1637082000000|2021-11-16 17:00:00|4706.97|4706.57|4705.85|4705.45|4708.1|4707.7|4705.85|4705.45|7122
1637082300000|2021-11-16 17:05:00|4706.1|4705.7|4705.85|4705.45|4707.1|4706.7|4705.35|4704.95|4568
1637082600000|2021-11-16 17:10:00|4705.72|4705.32|4706.85|4706.45|4707.1|4706.7|4705.6|4705.2|3421
1637082900000|2021-11-16 17:15:00|4706.97|4706.57|4708.1|4707.7|4708.6|4708.2|4706.6|4706.2|7014
1637083200000|2021-11-16 17:20:00|4708.35|4707.95|4708.6|4708.2|4708.72|4708.32|4706.6|4706.2|4425
1637083500000|2021-11-16 17:25:00|4708.35|4707.95|4706.6|4706.2|4708.6|4708.2|4706.35|4705.95|3889
1637083800000|2021-11-16 17:30:00|4706.72|4706.32|4708.22|4707.82|4708.35|4707.95|4705.85|4705.45|4261
1637084100000|2021-11-16 17:35:00|4708.35|4707.95|4707.85|4707.45|4708.85|4708.45|4707.6|4707.2|4262
1637084400000|2021-11-16 17:40:00|4707.95|4707.55|4711.2|4710.8|4711.2|4710.8|4707.7|4707.3|9269
1637084700000|2021-11-16 17:45:00|4710.95|4710.55|4710.2|4709.8|4711.95|4711.55|4709.7|4709.3|10023
1637085000000|2021-11-16 17:50:00|4709.95|4709.55|4710.2|4709.8|4710.7|4710.3|4709.7|4709.3|3855
1637085300000|2021-11-16 17:55:00|4710.07|4709.67|4709.95|4709.55|4710.45|4710.05|4709.2|4708.8|3405
1637085600000|2021-11-16 18:00:00|4709.2|4708.8|4711.7|4711.3|4711.95|4711.55|4708.95|4708.55|6545
1637085900000|2021-11-16 18:05:00|4711.95|4711.55|4711.95|4711.55|4712.2|4711.8|4710.7|4710.3|5075
1637086200000|2021-11-16 18:10:00|4712.07|4711.67|4711.45|4711.05|4712.95|4712.55|4710.95|4710.55|6362
1637086500000|2021-11-16 18:15:00|4711.7|4711.3|4709.7|4709.3|4713.2|4712.8|4709.7|4709.3|8385
1637086800000|2021-11-16 18:20:00|4709.95|4709.55|4711.7|4711.3|4711.82|4711.42|4709.95|4709.55|6746
1637087100000|2021-11-16 18:25:00|4711.45|4711.05|4710.95|4710.55|4711.7|4711.3|4710.45|4710.05|3333
1637087400000|2021-11-16 18:30:00|4711.2|4710.8|4712.45|4712.05|4712.7|4712.3|4711.2|4710.8|6313
1637087700000|2021-11-16 18:35:00|4712.32|4711.92|4712.7|4712.3|4712.95|4712.55|4711.45|4711.05|3763
1637088000000|2021-11-16 18:40:00|4712.82|4712.42|4713.2|4712.8|4713.32|4712.92|4711.95|4711.55|4205
1637088300000|2021-11-16 18:45:00|4713.32|4712.92|4713.2|4712.8|4713.7|4713.3|4712.2|4711.8|5089
1637088600000|2021-11-16 18:50:00|4713.32|4712.92|4713.45|4713.05|4714.2|4713.8|4713.2|4712.8|4378
1637088900000|2021-11-16 18:55:00|4713.7|4713.3|4713.7|4713.3|4714.2|4713.8|4713.2|4712.8|5141
1637089200000|2021-11-16 19:00:00|4713.95|4713.55|4714.7|4714.3|4714.95|4714.55|4712.95|4712.55|6775
1637089500000|2021-11-16 19:05:00|4714.45|4714.05|4714.2|4713.8|4714.7|4714.3|4713.7|4713.3|4485
1637089800000|2021-11-16 19:10:00|4714.32|4713.92|4713.2|4712.8|4714.7|4714.3|4712.95|4712.55|5516
1637090100000|2021-11-16 19:15:00|4713.45|4713.05|4712.2|4711.8|4713.45|4713.05|4710.95|4710.55|8255
1637090400000|2021-11-16 19:20:00|4712.45|4712.05|4709.7|4709.3|4712.45|4712.05|4709.45|4709.05|6298
1637090700000|2021-11-16 19:25:00|4709.82|4709.42|4711.45|4711.05|4711.7|4711.3|4709.7|4709.3|4641
1637091000000|2021-11-16 19:30:00|4711.2|4710.8|4711.2|4710.8|4711.95|4711.55|4710.95|4710.55|5272
1637091300000|2021-11-16 19:35:00|4711.45|4711.05|4710.2|4709.8|4711.7|4711.3|4709.95|4709.55|3505
1637091600000|2021-11-16 19:40:00|4709.95|4709.55|4709.7|4709.3|4710.57|4710.17|4709.45|4709.05|3452
1637091900000|2021-11-16 19:45:00|4709.45|4709.05|4709.2|4708.8|4710.07|4709.67|4708.45|4708.05|6050
1637092200000|2021-11-16 19:50:00|4709.45|4709.05|4709.95|4709.55|4710.7|4710.3|4709.2|4708.8|4643
1637092500000|2021-11-16 19:55:00|4710.2|4709.8|4709.2|4708.8|4710.2|4709.8|4708.95|4708.55|4079
1637092800000|2021-11-16 20:00:00|4708.95|4708.55|4708.7|4708.3|4709.95|4709.55|4708.45|4708.05|5941
1637093100000|2021-11-16 20:05:00|4708.45|4708.05|4707.7|4707.3|4708.7|4708.3|4707.45|4707.05|7311
1637093400000|2021-11-16 20:10:00|4707.82|4707.42|4707.95|4707.55|4707.95|4707.55|4705.7|4705.3|10192
1637093700000|2021-11-16 20:15:00|4708.2|4707.8|4707.7|4707.3|4708.7|4708.3|4706.45|4706.05|7646
1637094000000|2021-11-16 20:20:00|4707.69|4707.29|4707.69|4707.29|4709.06|4708.66|4707.44|4707.04|5433
1637094300000|2021-11-16 20:25:00|4707.81|4707.41|4707.19|4706.79|4708.19|4707.79|4706.69|4706.29|4957
1637094600000|2021-11-16 20:30:00|4706.94|4706.54|4709.44|4709.04|4709.94|4709.54|4706.56|4706.16|8126
1637094900000|2021-11-16 20:35:00|4709.31|4708.91|4707.69|4707.29|4710.19|4709.79|4707.44|4707.04|7026
1637095200000|2021-11-16 20:40:00|4707.94|4707.54|4707.94|4707.54|4709.19|4708.79|4707.44|4707.04|6529
1637095500000|2021-11-16 20:45:00|4707.44|4707.04|4703.69|4703.29|4708.44|4708.04|4703.44|4703.04|14984
1637095800000|2021-11-16 20:50:00|4703.94|4703.54|4704.19|4703.79|4706.19|4705.79|4702.94|4702.54|24112
1637096100000|2021-11-16 20:55:00|4704.44|4704.04|4702.94|4702.54|4705.44|4705.04|4699.94|4699.54|66229
1637096400000|2021-11-16 21:00:00|4703.04|4702.44|4703.29|4702.69|4703.79|4703.19|4700.79|4700.19|29635
1637096700000|2021-11-16 21:05:00|4703.54|4702.94|4703.29|4702.69|4704.79|4704.19|4703.04|4702.44|6555
1637097000000|2021-11-16 21:10:00|4703.04|4702.44|4703.04|4702.44|4703.29|4702.69|4702.79|4702.19|3915
1637097300000|2021-11-16 21:15:00|4703.29|4702.69|4704.79|4704.19|4704.79|4704.19|4702.79|4702.19|1885
1637097600000|2021-11-16 21:20:00|4704.91|4704.31|4704.54|4703.94|4705.04|4704.44|4704.04|4703.44|509
1637097900000|2021-11-16 21:25:00|4704.41|4703.81|4704.54|4703.94|4704.54|4703.94|4704.29|4703.69|539
1637098200000|2021-11-16 21:30:00|4704.41|4703.81|4703.04|4702.44|4704.41|4703.81|4703.04|4702.44|1311
1637098500000|2021-11-16 21:35:00|4703.29|4702.69|4703.29|4702.69|4703.54|4702.94|4703.16|4702.56|511
1637098800000|2021-11-16 21:40:00|4703.54|4702.94|4702.54|4701.94|4703.54|4702.94|4702.54|4701.94|1149
1637099100000|2021-11-16 21:45:00|4702.29|4701.69|4701.29|4700.69|4702.29|4701.69|4701.16|4700.56|909
1637099400000|2021-11-16 21:50:00|4701.16|4700.56|4701.54|4700.94|4701.79|4701.19|4701.16|4700.56|680
1637099700000|2021-11-16 21:55:00|4701.79|4701.19|4702.25|4700.75|4702.25|4701.44|4701.54|4700.75|531
1637100000000|2021-11-16 22:00:00|4702.36|4700.86|4702.47|4700.97|4702.57|4701.07|4702.21|4700.71|0
1637100300000|2021-11-16 22:05:00|4702.5|4701|4702.43|4700.93|4702.5|4701|4702.32|4700.82|0
1637100600000|2021-11-16 22:10:00|4702.39|4700.89|4702.5|4701|4702.57|4701.07|4702.39|4700.89|0
1637100900000|2021-11-16 22:15:00|4702.54|4701.04|4702.54|4701.04|4702.61|4701.11|4702.17|4700.67|0
1637101200000|2021-11-16 22:20:00|4702.39|4700.89|4702.5|4701|4702.61|4701.11|4702.39|4700.89|0
1637101500000|2021-11-16 22:25:00|4702.54|4701.04|4702.54|4701.04|4702.54|4701.04|4702.43|4700.93|0
1637101800000|2021-11-16 22:30:00|4702.65|4701.15|4702.54|4701.04|4702.79|4701.29|4702.54|4701.04|0
1637102100000|2021-11-16 22:35:00|4702.36|4700.86|4702.39|4700.89|4702.43|4700.93|4702.36|4700.86|0
1637102400000|2021-11-16 22:40:00|4702.47|4700.97|4702.57|4701.07|4702.65|4701.15|4702.43|4700.93|0
1637102700000|2021-11-16 22:45:00|4702.76|4701.26|4702.68|4701.18|4702.83|4701.33|4702.54|4701.04|0
1637103000000|2021-11-16 22:50:00|4702.54|4701.04|4702.68|4701.18|4702.87|4701.37|4702.5|4701|0
1637103300000|2021-11-16 22:55:00|4702.65|4701.15|4702.61|4701.11|4702.72|4701.22|4702.57|4701.07|0
1637103600000|2021-11-16 23:00:00|4702.41|4701.81|4702.54|4701.94|4703.04|4702.44|4701.91|4701.31|818
1637103900000|2021-11-16 23:05:00|4702.41|4701.81|4702.29|4701.69|4702.54|4701.94|4701.79|4701.19|252
1637104200000|2021-11-16 23:10:00|4702.41|4701.81|4703.29|4702.69|4703.29|4702.69|4702.29|4701.69|208
1637104500000|2021-11-16 23:15:00|4703.16|4702.56|4700.29|4699.69|4703.16|4702.56|4700.29|4699.69|757
1637104800000|2021-11-16 23:20:00|4700.41|4699.81|4700.79|4700.19|4701.04|4700.44|4700.41|4699.81|379
1637105100000|2021-11-16 23:25:00|4700.66|4700.06|4701.79|4701.19|4702.04|4701.44|4700.54|4699.94|261
1637105400000|2021-11-16 23:30:00|4701.66|4701.06|4702.54|4701.94|4702.54|4701.94|4701.41|4700.81|227
1637105700000|2021-11-16 23:35:00|4702.29|4701.69|4703.54|4702.94|4703.54|4702.94|4702.29|4701.69|526
1637106000000|2021-11-16 23:40:00|4703.66|4703.06|4704.04|4703.44|4704.29|4703.69|4703.29|4702.69|568
1637106300000|2021-11-16 23:45:00|4704.16|4703.56|4705.04|4704.44|4705.04|4704.44|4704.04|4703.44|385
1637106600000|2021-11-16 23:50:00|4705.16|4704.56|4704.29|4703.69|4705.54|4704.94|4704.29|4703.69|632
1637106900000|2021-11-16 23:55:00|4704.54|4703.94|4704.54|4703.94|4704.66|4704.06|4704.29|4703.69|236
1637107200000|2021-11-17 00:00:00|4704.66|4704.06|4704.04|4703.44|4704.66|4704.06|4703.54|4702.94|714
1637107500000|2021-11-17 00:05:00|4704.16|4703.56|4704.79|4704.19|4705.29|4704.69|4704.16|4703.56|764
1637107800000|2021-11-17 00:10:00|4704.54|4703.94|4704.79|4704.19|4705.29|4704.69|4704.54|4703.94|410
1637108100000|2021-11-17 00:15:00|4704.66|4704.06|4705.04|4704.44|4705.29|4704.69|4704.04|4703.44|490
1637108400000|2021-11-17 00:20:00|4704.54|4703.94|4704.54|4703.94|4705.29|4704.69|4704.54|4703.94|360
1637108700000|2021-11-17 00:25:00|4704.29|4703.69|4703.29|4702.69|4704.41|4703.81|4702.79|4702.19|616
1637109000000|2021-11-17 00:30:00|4703.04|4702.44|4704.04|4703.44|4704.04|4703.44|4703.04|4702.44|269
1637109300000|2021-11-17 00:35:00|4703.79|4703.19|4704.04|4703.44|4704.54|4703.94|4703.54|4702.94|385
1637109600000|2021-11-17 00:40:00|4704.16|4703.56|4703.29|4702.69|4704.29|4703.69|4703.29|4702.69|191
1637109900000|2021-11-17 00:45:00|4703.41|4702.81|4702.54|4701.94|4703.54|4702.94|4702.54|4701.94|479
1637110200000|2021-11-17 00:50:00|4702.66|4702.06|4703.79|4703.19|4703.79|4703.19|4702.66|4702.06|237
1637110500000|2021-11-17 00:55:00|4703.54|4702.94|4703.79|4703.19|4704.04|4703.44|4703.04|4702.44|299
1637110800000|2021-11-17 01:00:00|4703.54|4702.94|4703.54|4702.94|4704.29|4703.69|4702.79|4702.19|408
1637111100000|2021-11-17 01:05:00|4703.29|4702.69|4703.04|4702.44|4703.54|4702.94|4702.79|4702.19|297
1637111400000|2021-11-17 01:10:00|4703.29|4702.69|4703.79|4703.19|4703.79|4703.19|4703.04|4702.44|385
1637111700000|2021-11-17 01:15:00|4703.66|4703.06|4704.29|4703.69|4704.29|4703.69|4703.54|4702.94|583
1637112000000|2021-11-17 01:20:00|4704.16|4703.56|4703.54|4702.94|4704.29|4703.69|4703.41|4702.81|312
1637112300000|2021-11-17 01:25:00|4703.29|4702.69|4703.79|4703.19|4704.16|4703.56|4703.29|4702.69|324
1637112600000|2021-11-17 01:30:00|4703.54|4702.94|4703.79|4703.19|4704.04|4703.44|4703.29|4702.69|726
1637112900000|2021-11-17 01:35:00|4703.91|4703.31|4702.29|4701.69|4704.29|4703.69|4702.29|4701.69|710
1637113200000|2021-11-17 01:40:00|4702.54|4701.94|4701.79|4701.19|4703.04|4702.44|4701.79|4701.19|689
1637113500000|2021-11-17 01:45:00|4701.91|4701.31|4702.54|4701.94|4702.79|4702.19|4701.79|4701.19|470
1637113800000|2021-11-17 01:50:00|4702.66|4702.06|4703.04|4702.44|4703.29|4702.69|4702.29|4701.69|299
1637114100000|2021-11-17 01:55:00|4703.16|4702.56|4702.79|4702.19|4703.29|4702.69|4702.79|4702.19|381
1637114400000|2021-11-17 02:00:00|4702.66|4702.06|4701.79|4701.19|4703.04|4702.44|4701.79|4701.19|395
1637114700000|2021-11-17 02:05:00|4701.66|4701.06|4702.29|4701.69|4702.29|4701.69|4701.54|4700.94|325
1637115000000|2021-11-17 02:10:00|4702.16|4701.56|4702.79|4702.19|4703.04|4702.44|4702.04|4701.44|252
1637115300000|2021-11-17 02:15:00|4702.91|4702.31|4703.04|4702.44|4703.04|4702.44|4702.54|4701.94|207
1637115600000|2021-11-17 02:20:00|4703.29|4702.69|4703.29|4702.69|4703.54|4702.94|4703.04|4702.44|306
1637115900000|2021-11-17 02:25:00|4703.04|4702.44|4703.04|4702.44|4703.04|4702.44|4702.79|4702.19|219
1637116200000|2021-11-17 02:30:00|4703.16|4702.56|4702.79|4702.19|4703.29|4702.69|4702.54|4701.94|200
1637116500000|2021-11-17 02:35:00|4702.91|4702.31|4702.79|4702.19|4703.29|4702.69|4702.54|4701.94|172
1637116800000|2021-11-17 02:40:00|4702.29|4701.69|4702.04|4701.44|4702.54|4701.94|4701.91|4701.31|354
1637117100000|2021-11-17 02:45:00|4702.16|4701.56|4702.54|4701.94|4702.54|4701.94|4702.04|4701.44|136
1637117400000|2021-11-17 02:50:00|4702.41|4701.81|4701.04|4700.44|4702.41|4701.81|4700.54|4699.94|708
1637117700000|2021-11-17 02:55:00|4701.16|4700.56|4701.04|4700.44|4701.29|4700.69|4701.04|4700.44|183
1637118000000|2021-11-17 03:00:00|4700.91|4700.31|4701.79|4701.19|4702.04|4701.44|4700.79|4700.19|422
1637118300000|2021-11-17 03:05:00|4701.91|4701.31|4701.54|4700.94|4702.04|4701.44|4701.29|4700.69|199
1637118600000|2021-11-17 03:10:00|4701.41|4700.81|4700.79|4700.19|4701.54|4700.94|4700.29|4699.69|452
1637118900000|2021-11-17 03:15:00|4700.54|4699.94|4700.04|4699.44|4700.79|4700.19|4699.79|4699.19|376
1637119200000|2021-11-17 03:20:00|4699.79|4699.19|4697.79|4697.19|4699.79|4699.19|4697.54|4696.94|1436
1637119500000|2021-11-17 03:25:00|4697.54|4696.94|4698.29|4697.69|4698.54|4697.94|4697.29|4696.69|510
1637119800000|2021-11-17 03:30:00|4698.54|4697.94|4698.79|4698.19|4699.04|4698.44|4698.29|4697.69|312
1637120100000|2021-11-17 03:35:00|4698.54|4697.94|4698.29|4697.69|4698.79|4698.19|4698.04|4697.44|328
1637120400000|2021-11-17 03:40:00|4698.16|4697.56|4697.04|4696.44|4698.54|4697.94|4696.54|4695.94|1377
1637120700000|2021-11-17 03:45:00|4696.79|4696.19|4696.54|4695.94|4696.79|4696.19|4696.04|4695.44|655
1637121000000|2021-11-17 03:50:00|4696.79|4696.19|4697.29|4696.69|4697.29|4696.69|4696.54|4695.94|489
1637121300000|2021-11-17 03:55:00|4697.54|4696.94|4697.29|4696.69|4697.54|4696.94|4697.04|4696.44|311
1637121600000|2021-11-17 04:00:00|4697.41|4696.81|4698.04|4697.44|4698.29|4697.69|4697.29|4696.69|352
1637121900000|2021-11-17 04:05:00|4698.29|4697.69|4698.04|4697.44|4698.29|4697.69|4697.79|4697.19|256
1637122200000|2021-11-17 04:10:00|4697.91|4697.31|4699.04|4698.44|4699.29|4698.69|4697.79|4697.19|587
1637122500000|2021-11-17 04:15:00|4699.29|4698.69|4699.29|4698.69|4699.29|4698.69|4699.04|4698.44|133
1637122800000|2021-11-17 04:20:00|4699.04|4698.44|4698.54|4697.94|4699.29|4698.69|4698.41|4697.81|379
1637123100000|2021-11-17 04:25:00|4698.66|4698.06|4698.79|4698.19|4698.79|4698.19|4698.54|4697.94|97
1637123400000|2021-11-17 04:30:00|4698.66|4698.06|4698.04|4697.44|4698.66|4698.06|4698.04|4697.44|227
1637123700000|2021-11-17 04:35:00|4698.29|4697.69|4698.54|4697.94|4698.66|4698.06|4698.29|4697.69|141
1637124000000|2021-11-17 04:40:00|4698.66|4698.06|4698.79|4698.19|4699.04|4698.44|4698.54|4697.94|191
1637124300000|2021-11-17 04:45:00|4698.91|4698.31|4699.04|4698.44|4699.29|4698.69|4698.91|4698.31|250
1637124600000|2021-11-17 04:50:00|4699.79|4699.19|4700.04|4699.44|4700.04|4699.44|4699.54|4698.94|535
1637124900000|2021-11-17 04:55:00|4700.29|4699.69|4699.79|4699.19|4700.29|4699.69|4699.54|4698.94|508
1637125200000|2021-11-17 05:00:00|4700.04|4699.44|4700.29|4699.69|4701.04|4700.44|4700.04|4699.44|564
1637125500000|2021-11-17 05:05:00|4700.41|4699.81|4700.79|4700.19|4701.04|4700.44|4700.41|4699.81|189
1637125800000|2021-11-17 05:10:00|4701.04|4700.44|4700.29|4699.69|4701.16|4700.56|4700.29|4699.69|233
1637126100000|2021-11-17 05:15:00|4700.54|4699.94|4699.79|4699.19|4700.54|4699.94|4699.79|4699.19|191
1637126400000|2021-11-17 05:20:00|4699.91|4699.31|4699.79|4699.19|4700.29|4699.69|4699.54|4698.94|208
1637126700000|2021-11-17 05:25:00|4699.29|4698.69|4698.79|4698.19|4699.29|4698.69|4698.79|4698.19|329
1637127000000|2021-11-17 05:30:00|4699.04|4698.44|4700.04|4699.44|4700.29|4699.69|4699.04|4698.44|414
1637127300000|2021-11-17 05:35:00|4700.16|4699.56|4701.04|4700.44|4701.79|4701.19|4700.04|4699.44|672
1637127600000|2021-11-17 05:40:00|4701.16|4700.56|4700.79|4700.19|4701.29|4700.69|4700.54|4699.94|271
1637127900000|2021-11-17 05:45:00|4700.54|4699.94|4700.04|4699.44|4700.54|4699.94|4699.79|4699.19|280
1637128200000|2021-11-17 05:50:00|4699.91|4699.31|4700.04|4699.44|4700.29|4699.69|4699.79|4699.19|175
1637128500000|2021-11-17 05:55:00|4699.79|4699.19|4699.04|4698.44|4700.79|4700.19|4699.04|4698.44|577
1637128800000|2021-11-17 06:00:00|4698.91|4698.31|4699.29|4698.69|4699.54|4698.94|4698.79|4698.19|570
1637129100000|2021-11-17 06:05:00|4699.41|4698.81|4698.79|4698.19|4699.54|4698.94|4698.79|4698.19|397
1637129400000|2021-11-17 06:10:00|4698.66|4698.06|4699.04|4698.44|4699.04|4698.44|4698.29|4697.69|283
1637129700000|2021-11-17 06:15:00|4698.79|4698.19|4699.79|4699.19|4699.79|4699.19|4698.54|4697.94|222
1637130000000|2021-11-17 06:20:00|4699.91|4699.31|4700.54|4699.94|4700.54|4699.94|4699.54|4698.94|189
1637130300000|2021-11-17 06:25:00|4700.79|4700.19|4701.54|4700.94|4701.54|4700.94|4700.29|4699.69|289
1637130600000|2021-11-17 06:30:00|4701.29|4700.69|4701.04|4700.44|4701.54|4700.94|4701.04|4700.44|225
1637130900000|2021-11-17 06:35:00|4701.16|4700.56|4701.54|4700.94|4701.79|4701.19|4701.04|4700.44|322
1637131200000|2021-11-17 06:40:00|4701.41|4700.81|4700.79|4700.19|4701.54|4700.94|4700.54|4699.94|304
1637131500000|2021-11-17 06:45:00|4700.91|4700.31|4700.79|4700.19|4701.04|4700.44|4700.54|4699.94|130
1637131800000|2021-11-17 06:50:00|4700.91|4700.31|4701.04|4700.44|4701.29|4700.69|4700.79|4700.19|136
1637132100000|2021-11-17 06:55:00|4701.16|4700.56|4700.54|4699.94|4701.29|4700.69|4700.54|4699.94|497
1637132400000|2021-11-17 07:00:00|4700.79|4700.19|4700.79|4700.19|4701.16|4700.56|4700.66|4700.06|281
1637132700000|2021-11-17 07:05:00|4700.91|4700.31|4700.04|4699.44|4701.29|4700.69|4700.04|4699.44|396
1637133000000|2021-11-17 07:10:00|4699.91|4699.31|4699.04|4698.44|4700.04|4699.44|4698.79|4698.19|365
1637133300000|2021-11-17 07:15:00|4699.29|4698.69|4699.04|4698.44|4699.41|4698.81|4698.54|4697.94|474
1637133600000|2021-11-17 07:20:00|4698.91|4698.31|4699.54|4698.94|4699.54|4698.94|4698.79|4698.19|283
1637133900000|2021-11-17 07:25:00|4699.41|4698.81|4700.29|4699.69|4700.29|4699.69|4699.16|4698.56|326
1637134200000|2021-11-17 07:30:00|4700.16|4699.56|4700.79|4700.19|4700.79|4700.19|4700.04|4699.44|434
1637134500000|2021-11-17 07:35:00|4701.04|4700.44|4700.79|4700.19|4701.29|4700.69|4700.79|4700.19|267
1637134800000|2021-11-17 07:40:00|4700.66|4700.06|4700.54|4699.94|4700.79|4700.19|4700.16|4699.56|273
1637135100000|2021-11-17 07:45:00|4700.41|4699.81|4700.79|4700.19|4701.04|4700.44|4700.29|4699.69|182
1637135400000|2021-11-17 07:50:00|4701.04|4700.44|4701.79|4701.19|4702.29|4701.69|4700.79|4700.19|637
1637135700000|2021-11-17 07:55:00|4701.54|4700.94|4702.79|4702.19|4703.29|4702.69|4701.54|4700.94|782
1637136000000|2021-11-17 08:00:00|4703.04|4702.44|4702.54|4701.94|4703.04|4702.44|4701.54|4700.94|1390
1637136300000|2021-11-17 08:05:00|4702.41|4701.81|4703.04|4702.44|4703.29|4702.69|4702.04|4701.44|844
1637136600000|2021-11-17 08:10:00|4702.79|4702.19|4703.79|4703.19|4704.54|4703.94|4702.79|4702.19|1289
1637136900000|2021-11-17 08:15:00|4703.91|4703.31|4703.79|4703.19|4704.79|4704.19|4703.79|4703.19|912
1637137200000|2021-11-17 08:20:00|4703.91|4703.31|4705.04|4704.44|4705.04|4704.44|4703.79|4703.19|1110
1637137500000|2021-11-17 08:25:00|4704.91|4704.31|4705.29|4704.69|4706.04|4705.44|4704.91|4704.31|1096
1637137800000|2021-11-17 08:30:00|4705.04|4704.44|4704.29|4703.69|4705.29|4704.69|4703.79|4703.19|919
1637138100000|2021-11-17 08:35:00|4704.04|4703.44|4704.79|4704.19|4705.29|4704.69|4704.04|4703.44|814
1637138400000|2021-11-17 08:40:00|4704.66|4704.06|4705.54|4704.94|4705.79|4705.19|4704.54|4703.94|476
1637138700000|2021-11-17 08:45:00|4705.66|4705.06|4705.04|4704.44|4706.29|4705.69|4704.79|4704.19|820
1637139000000|2021-11-17 08:50:00|4704.91|4704.31|4705.04|4704.44|4705.29|4704.69|4704.66|4704.06|366
1637139300000|2021-11-17 08:55:00|4705.16|4704.56|4705.16|4704.56|4705.29|4704.69|4704.79|4704.19|247
1637139600000|2021-11-17 09:00:00|4705.29|4704.69|4705.04|4704.44|4705.29|4704.69|4704.79|4704.19|487
1637139900000|2021-11-17 09:05:00|4705.16|4704.56|4703.79|4703.19|4705.29|4704.69|4703.79|4703.19|395
1637140200000|2021-11-17 09:10:00|4704.04|4703.44|4703.54|4702.94|4704.04|4703.44|4703.29|4702.69|620
1637140500000|2021-11-17 09:15:00|4703.29|4702.69|4703.04|4702.44|4703.54|4702.94|4703.04|4702.44|554
1637140800000|2021-11-17 09:20:00|4702.91|4702.31|4703.04|4702.44|4703.29|4702.69|4702.79|4702.19|550
1637141100000|2021-11-17 09:25:00|4702.79|4702.19|4702.54|4701.94|4703.04|4702.44|4702.54|4701.94|653
1637141400000|2021-11-17 09:30:00|4702.04|4701.44|4701.79|4701.19|4702.04|4701.44|4701.54|4700.94|731
1637141700000|2021-11-17 09:35:00|4701.54|4700.94|4700.04|4699.44|4701.79|4701.19|4700.04|4699.44|1188
1637142000000|2021-11-17 09:40:00|4699.79|4699.19|4700.29|4699.69|4700.79|4700.19|4699.79|4699.19|1124
1637142300000|2021-11-17 09:45:00|4700.54|4699.94|4700.79|4700.19|4701.04|4700.44|4700.54|4699.94|543
1637142600000|2021-11-17 09:50:00|4700.66|4700.06|4700.04|4699.44|4700.79|4700.19|4700.04|4699.44|399
1637142900000|2021-11-17 09:55:00|4700.16|4699.56|4700.29|4699.69|4700.41|4699.81|4700.04|4699.44|209
1637143200000|2021-11-17 10:00:00|4700.41|4699.81|4701.04|4700.44|4701.29|4700.69|4700.29|4699.69|490
1637143500000|2021-11-17 10:05:00|4700.79|4700.19|4700.29|4699.69|4701.04|4700.44|4700.29|4699.69|601
1637143800000|2021-11-17 10:10:00|4700.04|4699.44|4700.04|4699.44|4700.29|4699.69|4699.79|4699.19|422
1637144100000|2021-11-17 10:15:00|4699.91|4699.31|4700.29|4699.69|4700.29|4699.69|4699.54|4698.94|372
1637144400000|2021-11-17 10:20:00|4700.04|4699.44|4699.29|4698.69|4700.91|4700.31|4699.29|4698.69|906
1637144700000|2021-11-17 10:25:00|4699.54|4698.94|4700.04|4699.44|4700.29|4699.69|4699.29|4698.69|337
1637145000000|2021-11-17 10:30:00|4700.16|4699.56|4700.29|4699.69|4700.29|4699.69|4699.54|4698.94|493
1637145300000|2021-11-17 10:35:00|4700.41|4699.81|4699.79|4699.19|4700.41|4699.81|4699.79|4699.19|183
1637145600000|2021-11-17 10:40:00|4699.66|4699.06|4700.29|4699.69|4700.54|4699.94|4699.54|4698.94|445
1637145900000|2021-11-17 10:45:00|4700.54|4699.94|4700.29|4699.69|4700.54|4699.94|4700.29|4699.69|203
1637146200000|2021-11-17 10:50:00|4700.54|4699.94|4700.04|4699.44|4700.66|4700.06|4700.04|4699.44|382
1637146500000|2021-11-17 10:55:00|4700.29|4699.69|4699.54|4698.94|4700.29|4699.69|4699.16|4698.56|579
1637146800000|2021-11-17 11:00:00|4699.66|4699.06|4698.79|4698.19|4699.79|4699.19|4698.79|4698.19|652
1637147100000|2021-11-17 11:05:00|4699.04|4698.44|4699.79|4699.19|4699.91|4699.31|4698.54|4697.94|747
1637147400000|2021-11-17 11:10:00|4699.91|4699.31|4700.04|4699.44|4700.16|4699.56|4699.79|4699.19|420
1637147700000|2021-11-17 11:15:00|4699.79|4699.19|4700.04|4699.44|4700.04|4699.44|4699.54|4698.94|233
1637148000000|2021-11-17 11:20:00|4699.79|4699.19|4700.04|4699.44|4700.54|4699.94|4699.79|4699.19|545
1637148300000|2021-11-17 11:25:00|4700.29|4699.69|4700.79|4700.19|4700.79|4700.19|4700.29|4699.69|326
1637148600000|2021-11-17 11:30:00|4701.04|4700.44|4700.79|4700.19|4701.29|4700.69|4700.66|4700.06|693
1637148900000|2021-11-17 11:35:00|4700.91|4700.31|4700.29|4699.69|4700.91|4700.31|4700.04|4699.44|564
1637149200000|2021-11-17 11:40:00|4700.54|4699.94|4699.54|4698.94|4700.54|4699.94|4699.54|4698.94|427
1637149500000|2021-11-17 11:45:00|4699.66|4699.06|4698.54|4697.94|4699.79|4699.19|4698.29|4697.69|796
1637149800000|2021-11-17 11:50:00|4698.66|4698.06|4699.04|4698.44|4699.29|4698.69|4698.29|4697.69|712
1637150100000|2021-11-17 11:55:00|4699.29|4698.69|4700.54|4699.94|4700.54|4699.94|4699.04|4698.44|1034
1637150400000|2021-11-17 12:00:00|4700.79|4700.19|4702.04|4701.44|4702.29|4701.69|4700.54|4699.94|1814
1637150700000|2021-11-17 12:05:00|4701.91|4701.31|4701.91|4701.31|4702.29|4701.69|4701.54|4700.94|977
1637151000000|2021-11-17 12:10:00|4702.04|4701.44|4701.29|4700.69|4702.04|4701.44|4701.29|4700.69|593
1637151300000|2021-11-17 12:15:00|4701.04|4700.44|4702.04|4701.44|4702.29|4701.69|4700.79|4700.19|1333
1637151600000|2021-11-17 12:20:00|4702.16|4701.56|4702.29|4701.69|4702.29|4701.69|4701.79|4701.19|659
1637151900000|2021-11-17 12:25:00|4702.16|4701.56|4702.54|4701.94|4702.79|4702.19|4701.54|4700.94|983
1637152200000|2021-11-17 12:30:00|4702.66|4702.06|4702.79|4702.19|4702.79|4702.19|4702.29|4701.69|542
1637152500000|2021-11-17 12:35:00|4702.66|4702.06|4702.04|4701.44|4702.79|4702.19|4701.79|4701.19|887
1637152800000|2021-11-17 12:40:00|4701.91|4701.31|4701.79|4701.19|4702.04|4701.44|4701.54|4700.94|645
1637153100000|2021-11-17 12:45:00|4701.54|4700.94|4701.04|4700.44|4701.79|4701.19|4701.04|4700.44|1307
1637153400000|2021-11-17 12:50:00|4700.91|4700.31|4700.54|4699.94|4701.29|4700.69|4700.54|4699.94|887
1637153700000|2021-11-17 12:55:00|4700.29|4699.69|4699.79|4699.19|4700.54|4699.94|4699.54|4698.94|1468
1637154000000|2021-11-17 13:00:00|4700.04|4699.44|4697.79|4697.19|4700.04|4699.44|4697.79|4697.19|1715
1637154300000|2021-11-17 13:05:00|4697.91|4697.31|4697.54|4696.94|4698.54|4697.94|4696.79|4696.19|3337
1637154600000|2021-11-17 13:10:00|4697.29|4696.69|4695.04|4694.44|4698.04|4697.44|4694.04|4693.44|4922
1637154900000|2021-11-17 13:15:00|4695.29|4694.69|4695.79|4695.19|4696.04|4695.44|4694.79|4694.19|1879
1637155200000|2021-11-17 13:20:00|4695.91|4695.31|4697.79|4697.19|4698.04|4697.44|4695.54|4694.94|2203
1637155500000|2021-11-17 13:25:00|4698.04|4697.44|4698.79|4698.19|4698.79|4698.19|4697.66|4697.06|1781
1637155800000|2021-11-17 13:30:00|4698.91|4698.31|4698.54|4697.94|4699.54|4698.94|4698.29|4697.69|1602
1637156100000|2021-11-17 13:35:00|4698.79|4698.19|4698.04|4697.44|4699.29|4698.69|4697.79|4697.19|1299
1637156400000|2021-11-17 13:40:00|4698.29|4697.69|4697.29|4696.69|4698.79|4698.19|4697.29|4696.69|1250
1637156700000|2021-11-17 13:45:00|4697.54|4696.94|4697.29|4696.69|4697.79|4697.19|4696.54|4695.94|1726
1637157000000|2021-11-17 13:50:00|4697.16|4696.56|4697.54|4696.94|4698.04|4697.44|4697.16|4696.56|1099
1637157300000|2021-11-17 13:55:00|4697.79|4697.19|4697.54|4696.94|4698.54|4697.94|4697.54|4696.94|1342
1637157600000|2021-11-17 14:00:00|4697.79|4697.19|4697.04|4696.44|4698.04|4697.44|4697.04|4696.44|1576
1637157900000|2021-11-17 14:05:00|4697.29|4696.69|4697.29|4696.69|4697.79|4697.19|4696.91|4696.31|1426
1637158200000|2021-11-17 14:10:00|4697.41|4696.81|4698.54|4697.94|4698.54|4697.94|4697.29|4696.69|1588
1637158500000|2021-11-17 14:15:00|4698.66|4698.06|4698.79|4698.19|4699.16|4698.56|4698.54|4697.94|1628
1637158800000|2021-11-17 14:20:00|4698.54|4697.94|4699.29|4698.69|4699.54|4698.94|4698.54|4697.94|1422
1637159100000|2021-11-17 14:25:00|4699.04|4698.44|4700.04|4699.44|4700.04|4699.44|4698.54|4697.94|3647
1637159400000|2021-11-17 14:30:00|4699.94|4699.54|4695.19|4694.79|4700.44|4700.04|4694.44|4694.04|32301
1637159700000|2021-11-17 14:35:00|4695.44|4695.04|4693.44|4693.04|4695.44|4695.04|4691.69|4691.29|25441
1637160000000|2021-11-17 14:40:00|4693.19|4692.79|4694.69|4694.29|4695.19|4694.79|4691.69|4691.29|19529
1637160300000|2021-11-17 14:45:00|4694.44|4694.04|4691.44|4691.04|4696.44|4696.04|4691.44|4691.04|20013
1637160600000|2021-11-17 14:50:00|4690.94|4690.54|4686.69|4686.29|4691.44|4691.04|4686.19|4685.79|31686
1637160900000|2021-11-17 14:55:00|4686.44|4686.04|4685.94|4685.54|4687.94|4687.54|4684.94|4684.54|20465
1637161200000|2021-11-17 15:00:00|4685.69|4685.29|4690.94|4690.54|4691.19|4690.79|4685.19|4684.79|21929
1637161500000|2021-11-17 15:05:00|4690.69|4690.29|4690.06|4689.66|4691.69|4691.29|4688.69|4688.29|18025
1637161800000|2021-11-17 15:10:00|4690.19|4689.79|4692.69|4692.29|4692.69|4692.29|4689.94|4689.54|17675
1637162100000|2021-11-17 15:15:00|4692.81|4692.41|4689.44|4689.04|4692.94|4692.54|4689.19|4688.79|15140
1637162400000|2021-11-17 15:20:00|4689.69|4689.29|4689.69|4689.29|4689.94|4689.54|4687.94|4687.54|13812
1637162700000|2021-11-17 15:25:00|4689.56|4689.16|4690.19|4689.79|4692.19|4691.79|4689.44|4689.04|11199
1637163000000|2021-11-17 15:30:00|4690.69|4690.29|4693.19|4692.79|4693.69|4693.29|4689.44|4689.04|12651
1637163300000|2021-11-17 15:35:00|4692.94|4692.54|4697.31|4696.91|4697.94|4697.54|4692.94|4692.54|15146
1637163600000|2021-11-17 15:40:00|4697.19|4696.79|4695.94|4695.54|4698.19|4697.79|4694.94|4694.54|21991
1637163900000|2021-11-17 15:45:00|4696.19|4695.79|4694.44|4694.04|4697.94|4697.54|4694.19|4693.79|12036
1637164200000|2021-11-17 15:50:00|4694.69|4694.29|4693.19|4692.79|4695.44|4695.04|4691.19|4690.79|11828
1637164500000|2021-11-17 15:55:00|4693.31|4692.91|4694.94|4694.54|4695.19|4694.79|4692.94|4692.54|6964
1637164800000|2021-11-17 16:00:00|4695.19|4694.79|4694.19|4693.79|4695.94|4695.54|4693.69|4693.29|8778
1637165100000|2021-11-17 16:05:00|4694.31|4693.91|4695.44|4695.04|4696.44|4696.04|4694.19|4693.79|6312
1637165400000|2021-11-17 16:10:00|4695.56|4695.16|4695.19|4694.79|4696.19|4695.79|4694.69|4694.29|6517
1637165700000|2021-11-17 16:15:00|4695.31|4694.91|4694.94|4694.54|4695.94|4695.54|4694.19|4693.79|5648
1637166000000|2021-11-17 16:20:00|4694.69|4694.29|4692.19|4691.79|4696.44|4696.04|4691.94|4691.54|8994
1637166300000|2021-11-17 16:25:00|4692.44|4692.04|4694.19|4693.79|4694.44|4694.04|4691.69|4691.29|7854
1637166600000|2021-11-17 16:30:00|4694.06|4693.66|4694.19|4693.79|4694.69|4694.29|4692.94|4692.54|6938
1637166900000|2021-11-17 16:35:00|4694.06|4693.66|4695.19|4694.79|4695.44|4695.04|4693.19|4692.79|6207
1637167200000|2021-11-17 16:40:00|4695.44|4695.04|4695.94|4695.54|4697.44|4697.04|4695.19|4694.79|6976
1637167500000|2021-11-17 16:45:00|4695.69|4695.29|4697.69|4697.29|4697.94|4697.54|4695.19|4694.79|7030
1637167800000|2021-11-17 16:50:00|4697.81|4697.41|4698.44|4698.04|4698.69|4698.29|4696.44|4696.04|6767
1637168100000|2021-11-17 16:55:00|4698.56|4698.16|4700.94|4700.54|4701.69|4701.29|4698.19|4697.79|14691
1637168400000|2021-11-17 17:00:00|4701.19|4700.79|4699.69|4699.29|4701.94|4701.54|4698.94|4698.54|10496
1637168700000|2021-11-17 17:05:00|4699.44|4699.04|4695.19|4694.79|4699.44|4699.04|4694.44|4694.04|10403
1637169000000|2021-11-17 17:10:00|4695.44|4695.04|4694.44|4694.04|4696.44|4696.04|4694.44|4694.04|7492
1637169300000|2021-11-17 17:15:00|4694.69|4694.29|4692.69|4692.29|4695.44|4695.04|4692.44|4692.04|13658
1637169600000|2021-11-17 17:20:00|4692.44|4692.04|4690.69|4690.29|4693.69|4693.29|4690.44|4690.04|14055
1637169900000|2021-11-17 17:25:00|4690.94|4690.54|4687.69|4687.29|4691.69|4691.29|4687.44|4687.04|15377
1637170200000|2021-11-17 17:30:00|4687.44|4687.04|4689.94|4689.54|4689.94|4689.54|4686.69|4686.29|13427
1637170500000|2021-11-17 17:35:00|4689.69|4689.29|4692.28|4691.88|4692.28|4691.88|4689.63|4689.23|10912
1637170800000|2021-11-17 17:40:00|4692.27|4691.87|4690.39|4689.99|4692.27|4691.87|4688.27|4687.87|9159
1637171100000|2021-11-17 17:45:00|4690.27|4689.87|4690.52|4690.12|4691.02|4690.62|4688.39|4687.99|7658
1637171400000|2021-11-17 17:50:00|4690.39|4689.99|4688.77|4688.37|4690.52|4690.12|4687.52|4687.12|8738
1637171700000|2021-11-17 17:55:00|4688.52|4688.12|4690.02|4689.62|4690.02|4689.62|4687.14|4686.74|7730
1637172000000|2021-11-17 18:00:00|4689.77|4689.37|4690.77|4690.37|4691.52|4691.12|4688.27|4687.87|8491
1637172300000|2021-11-17 18:05:00|4691.02|4690.62|4691.52|4691.12|4693.77|4693.37|4690.52|4690.12|8614
1637172600000|2021-11-17 18:10:00|4691.64|4691.24|4691.77|4691.37|4692.27|4691.87|4689.27|4688.87|6859
1637172900000|2021-11-17 18:15:00|4691.52|4691.12|4690.77|4690.37|4691.77|4691.37|4689.27|4688.87|4733
1637173200000|2021-11-17 18:20:00|4690.52|4690.12|4692.52|4692.12|4693.02|4692.62|4689.64|4689.24|5433
1637173500000|2021-11-17 18:25:00|4692.27|4691.87|4693.02|4692.62|4694.02|4693.62|4692.27|4691.87|6780
1637173800000|2021-11-17 18:30:00|4693.27|4692.87|4692.77|4692.37|4693.52|4693.12|4691.52|4691.12|6538
1637174100000|2021-11-17 18:35:00|4692.64|4692.24|4693.77|4693.37|4694.02|4693.62|4691.77|4691.37|4357
1637174400000|2021-11-17 18:40:00|4694.02|4693.62|4695.02|4694.62|4695.27|4694.87|4692.77|4692.37|5927
1637174700000|2021-11-17 18:45:00|4695.27|4694.87|4693.14|4692.74|4695.27|4694.87|4693.02|4692.62|5842
1637175000000|2021-11-17 18:50:00|4693.02|4692.62|4695.02|4694.62|4695.27|4694.87|4693.02|4692.62|4069
1637175300000|2021-11-17 18:55:00|4695.14|4694.74|4696.02|4695.62|4696.52|4696.12|4694.52|4694.12|5623
1637175600000|2021-11-17 19:00:00|4696.14|4695.74|4695.52|4695.12|4696.27|4695.87|4694.27|4693.87|7165
1637175900000|2021-11-17 19:05:00|4695.27|4694.87|4694.77|4694.37|4695.77|4695.37|4694.52|4694.12|3627
1637176200000|2021-11-17 19:10:00|4695.02|4694.62|4693.52|4693.12|4695.02|4694.62|4693.02|4692.62|4404
1637176500000|2021-11-17 19:15:00|4693.64|4693.24|4692.02|4691.62|4694.77|4694.37|4690.52|4690.12|9411
1637176800000|2021-11-17 19:20:00|4691.77|4691.37|4689.77|4689.37|4691.77|4691.37|4688.77|4688.37|7526
1637177100000|2021-11-17 19:25:00|4689.64|4689.24|4690.52|4690.12|4691.27|4690.87|4688.77|4688.37|6065
1637177400000|2021-11-17 19:30:00|4690.27|4689.87|4688.64|4688.24|4691.02|4690.62|4688.64|4688.24|6521
1637177700000|2021-11-17 19:35:00|4688.77|4688.37|4690.02|4689.62|4691.02|4690.62|4688.52|4688.12|5269
1637178000000|2021-11-17 19:40:00|4690.27|4689.87|4691.52|4691.12|4692.02|4691.62|4690.02|4689.62|5587
1637178300000|2021-11-17 19:45:00|4691.27|4690.87|4693.52|4693.12|4693.52|4693.12|4691.27|4690.87|5887
1637178600000|2021-11-17 19:50:00|4693.39|4692.99|4692.02|4691.62|4694.02|4693.62|4691.27|4690.87|5659
1637178900000|2021-11-17 19:55:00|4692.27|4691.87|4693.77|4693.37|4694.02|4693.62|4691.77|4691.37|4999
1637179200000|2021-11-17 20:00:00|4694.02|4693.62|4690.27|4689.87|4694.52|4694.12|4690.27|4689.87|7344
1637179500000|2021-11-17 20:05:00|4690.14|4689.74|4690.52|4690.12|4691.39|4690.99|4689.02|4688.62|9011
1637179800000|2021-11-17 20:10:00|4690.39|4689.99|4691.27|4690.87|4691.27|4690.87|4690.02|4689.62|6588
1637180100000|2021-11-17 20:15:00|4691.52|4691.12|4692.02|4691.62|4695.02|4694.62|4691.27|4690.87|10643
1637180400000|2021-11-17 20:20:00|4692.22|4691.82|4694.22|4693.82|4694.47|4694.07|4692.22|4691.82|6291
1637180700000|2021-11-17 20:25:00|4694.47|4694.07|4693.09|4692.69|4694.97|4694.57|4692.72|4692.32|6196
1637181000000|2021-11-17 20:30:00|4693.22|4692.82|4693.72|4693.32|4693.97|4693.57|4691.97|4691.57|7380
1637181300000|2021-11-17 20:35:00|4693.97|4693.57|4694.47|4694.07|4695.47|4695.07|4693.22|4692.82|7013
1637181600000|2021-11-17 20:40:00|4694.22|4693.82|4694.22|4693.82|4695.09|4694.69|4692.47|4692.07|7200
1637181900000|2021-11-17 20:45:00|4693.97|4693.57|4694.47|4694.07|4696.72|4696.32|4693.47|4693.07|12872
1637182200000|2021-11-17 20:50:00|4694.22|4693.82|4692.47|4692.07|4694.97|4694.57|4692.22|4691.82|20537
1637182500000|2021-11-17 20:55:00|4692.22|4691.82|4690.97|4690.57|4692.72|4692.32|4689.47|4689.07|55129
1637182800000|2021-11-17 21:00:00|4690.55|4690.15|4688.9|4688.3|4690.9|4690.3|4688.4|4687.8|26162
1637183100000|2021-11-17 21:05:00|4689.15|4688.55|4686.4|4685.8|4689.4|4688.8|4686.4|4685.8|9575
1637183400000|2021-11-17 21:10:00|4686.65|4686.05|4689.15|4688.55|4689.9|4689.3|4686.65|4686.05|7362
1637183700000|2021-11-17 21:15:00|4689.4|4688.8|4688.9|4688.3|4689.4|4688.8|4687.9|4687.3|1843
1637184000000|2021-11-17 21:20:00|4689.15|4688.55|4688.65|4688.05|4689.9|4689.3|4688.4|4687.8|1892
1637184300000|2021-11-17 21:25:00|4688.9|4688.3|4688.9|4688.3|4689.15|4688.55|4688.4|4687.8|676
1637184600000|2021-11-17 21:30:00|4688.65|4688.05|4688.65|4688.05|4689.02|4688.42|4688.65|4688.05|689
1637184900000|2021-11-17 21:35:00|4688.9|4688.3|4689.4|4688.8|4689.52|4688.92|4688.65|4688.05|712
1637185200000|2021-11-17 21:40:00|4689.52|4688.92|4689.4|4688.8|4689.65|4689.05|4689.15|4688.55|742
1637185500000|2021-11-17 21:45:00|4689.27|4688.67|4689.65|4689.05|4689.65|4689.05|4689.27|4688.67|664
1637185800000|2021-11-17 21:50:00|4689.4|4688.8|4689.15|4688.55|4689.4|4688.8|4689.15|4688.55|1175
1637186100000|2021-11-17 21:55:00|4689.4|4688.8|4689.83|4688.33|4689.93|4688.92|4689.15|4688.33|1007
1637186400000|2021-11-17 22:00:00|4689.8|4688.3|4689.83|4688.33|4689.83|4688.33|4689.8|4688.3|0
1637186700000|2021-11-17 22:05:00|4689.91|4688.41|4690.05|4688.55|4690.05|4688.55|4689.8|4688.3|0
1637187000000|2021-11-17 22:10:00|4689.91|4688.41|4689.69|4688.19|4690.05|4688.55|4689.65|4688.15|0
1637187300000|2021-11-17 22:15:00|4689.83|4688.33|4689.72|4688.22|4690.08|4688.58|4689.72|4688.22|0
1637187600000|2021-11-17 22:20:00|4689.69|4688.19|4689.65|4688.15|4689.72|4688.22|4689.61|4688.11|0
1637187900000|2021-11-17 22:25:00|4689.61|4688.11|4689.69|4688.19|4689.69|4688.19|4689.4|4687.9|0
1637188200000|2021-11-17 22:30:00|4689.72|4688.22|4689.65|4688.15|4689.72|4688.22|4689.65|4688.15|0
1637188500000|2021-11-17 22:35:00|4689.61|4688.11|4689.61|4688.11|4689.61|4688.11|4689.61|4688.11|0
1637189100000|2021-11-17 22:45:00|4689.65|4688.15|4689.47|4687.97|4689.65|4688.15|4689.29|4687.79|0
1637189400000|2021-11-17 22:50:00|4689.43|4687.93|4689.54|4688.04|4689.69|4688.19|4689.43|4687.93|0
1637189700000|2021-11-17 22:55:00|4689.32|4687.82|4689.29|4687.79|4689.47|4687.97|4689.29|4687.79|0
1637190000000|2021-11-17 23:00:00|4689.36|4687.86|4690.9|4690.3|4691.02|4690.42|4689.36|4687.86|1068
1637190300000|2021-11-17 23:05:00|4691.02|4690.42|4689.9|4689.3|4691.02|4690.42|4689.9|4689.3|349
1637190600000|2021-11-17 23:10:00|4690.27|4689.67|4688.65|4688.05|4690.27|4689.67|4688.65|4688.05|486
1637190900000|2021-11-17 23:15:00|4688.77|4688.17|4689.65|4689.05|4689.65|4689.05|4688.65|4688.05|260
1637191200000|2021-11-17 23:20:00|4689.9|4689.3|4689.4|4688.8|4690.15|4689.55|4689.15|4688.55|448
1637191500000|2021-11-17 23:25:00|4689.15|4688.55|4690.9|4690.3|4691.15|4690.55|4689.15|4688.55|540
1637191800000|2021-11-17 23:30:00|4691.02|4690.42|4691.15|4690.55|4691.4|4690.8|4689.9|4689.3|410
1637192100000|2021-11-17 23:35:00|4691.4|4690.8|4691.65|4691.05|4691.65|4691.05|4691.15|4690.55|404
1637192400000|2021-11-17 23:40:00|4691.52|4690.92|4692.4|4691.8|4692.4|4691.8|4691.15|4690.55|375
1637192700000|2021-11-17 23:45:00|4692.15|4691.55|4691.65|4691.05|4692.4|4691.8|4691.65|4691.05|333
1637193000000|2021-11-17 23:50:00|4691.9|4691.3|4692.15|4691.55|4692.4|4691.8|4691.9|4691.3|424
1637193300000|2021-11-17 23:55:00|4692.27|4691.67|4692.65|4692.05|4692.77|4692.17|4691.77|4691.17|413
1637193600000|2021-11-18 00:00:00|4692.4|4691.8|4693.15|4692.55|4693.4|4692.8|4691.65|4691.05|820
1637193900000|2021-11-18 00:05:00|4692.9|4692.3|4692.9|4692.3|4693.65|4693.05|4692.65|4692.05|596
1637194200000|2021-11-18 00:10:00|4692.77|4692.17|4691.9|4691.3|4693.15|4692.55|4691.65|4691.05|433
1637194500000|2021-11-18 00:15:00|4692.02|4691.42|4692.4|4691.8|4692.52|4691.92|4691.65|4691.05|381
1637194800000|2021-11-18 00:20:00|4692.27|4691.67|4693.65|4693.05|4693.77|4693.17|4692.15|4691.55|401
1637195100000|2021-11-18 00:25:00|4693.52|4692.92|4693.65|4693.05|4693.9|4693.3|4693.15|4692.55|352
1637195400000|2021-11-18 00:30:00|4693.4|4692.8|4693.15|4692.55|4693.9|4693.3|4692.9|4692.3|331
1637195700000|2021-11-18 00:35:00|4692.9|4692.3|4693.65|4693.05|4693.65|4693.05|4692.65|4692.05|364
1637196000000|2021-11-18 00:40:00|4693.4|4692.8|4693.15|4692.55|4693.65|4693.05|4692.9|4692.3|164
1637196300000|2021-11-18 00:45:00|4693.9|4693.3|4694.15|4693.55|4694.9|4694.3|4693.52|4692.92|939
1637196600000|2021-11-18 00:50:00|4694.4|4693.8|4693.65|4693.05|4694.4|4693.8|4693.65|4693.05|266
1637196900000|2021-11-18 00:55:00|4693.77|4693.17|4693.15|4692.55|4694.15|4693.55|4693.15|4692.55|305
1637197200000|2021-11-18 01:00:00|4693.4|4692.8|4693.15|4692.55|4693.9|4693.3|4693.15|4692.55|367
1637197500000|2021-11-18 01:05:00|4693.27|4692.67|4693.4|4692.8|4693.65|4693.05|4692.9|4692.3|491
1637197800000|2021-11-18 01:10:00|4693.15|4692.55|4692.4|4691.8|4693.4|4692.8|4692.4|4691.8|496
1637198100000|2021-11-18 01:15:00|4692.15|4691.55|4692.65|4692.05|4692.9|4692.3|4691.9|4691.3|869
1637198400000|2021-11-18 01:20:00|4692.9|4692.3|4692.15|4691.55|4693.15|4692.55|4692.15|4691.55|292
1637198700000|2021-11-18 01:25:00|4692.02|4691.42|4692.9|4692.3|4693.4|4692.8|4691.9|4691.3|316
1637199000000|2021-11-18 01:30:00|4692.65|4692.05|4692.9|4692.3|4692.9|4692.3|4692.15|4691.55|308
1637199300000|2021-11-18 01:35:00|4692.65|4692.05|4692.65|4692.05|4693.15|4692.55|4692.65|4692.05|269
1637199600000|2021-11-18 01:40:00|4692.52|4691.92|4692.15|4691.55|4693.4|4692.8|4692.15|4691.55|329
1637199900000|2021-11-18 01:45:00|4692.02|4691.42|4692.65|4692.05|4692.9|4692.3|4691.9|4691.3|553
1637200200000|2021-11-18 01:50:00|4692.4|4691.8|4691.9|4691.3|4692.77|4692.17|4691.65|4691.05|517
1637200500000|2021-11-18 01:55:00|4692.02|4691.42|4692.4|4691.8|4692.65|4692.05|4692.02|4691.42|315
1637200800000|2021-11-18 02:00:00|4692.27|4691.67|4693.15|4692.55|4693.4|4692.8|4692.15|4691.55|410
1637201100000|2021-11-18 02:05:00|4693.4|4692.8|4692.65|4692.05|4693.65|4693.05|4692.65|4692.05|638
1637201400000|2021-11-18 02:10:00|4692.4|4691.8|4691.65|4691.05|4693.15|4692.55|4691.15|4690.55|743
1637201700000|2021-11-18 02:15:00|4691.52|4690.92|4690.65|4690.05|4691.52|4690.92|4690.15|4689.55|513
1637202000000|2021-11-18 02:20:00|4690.4|4689.8|4690.65|4690.05|4690.9|4690.3|4690.15|4689.55|273
1637202300000|2021-11-18 02:25:00|4690.9|4690.3|4692.4|4691.8|4692.4|4691.8|4690.65|4690.05|346
1637202600000|2021-11-18 02:30:00|4692.65|4692.05|4693.15|4692.55|4693.65|4693.05|4692.65|4692.05|657
1637202900000|2021-11-18 02:35:00|4693.27|4692.67|4694.65|4694.05|4694.77|4694.17|4693.15|4692.55|450
1637203200000|2021-11-18 02:40:00|4694.4|4693.8|4693.9|4693.3|4694.65|4694.05|4693.65|4693.05|394
1637203500000|2021-11-18 02:45:00|4693.77|4693.17|4693.65|4693.05|4693.9|4693.3|4693.15|4692.55|208
1637203800000|2021-11-18 02:50:00|4693.77|4693.17|4693.15|4692.55|4693.9|4693.3|4693.15|4692.55|225
1637204100000|2021-11-18 02:55:00|4693.27|4692.67|4692.9|4692.3|4693.4|4692.8|4692.65|4692.05|251
1637204400000|2021-11-18 03:00:00|4692.65|4692.05|4692.65|4692.05|4692.9|4692.3|4691.9|4691.3|322
1637204700000|2021-11-18 03:05:00|4692.77|4692.17|4692.65|4692.05|4693.4|4692.8|4692.65|4692.05|248
1637205000000|2021-11-18 03:10:00|4692.4|4691.8|4692.65|4692.05|4692.9|4692.3|4692.4|4691.8|171
1637205300000|2021-11-18 03:15:00|4692.77|4692.17|4691.9|4691.3|4692.9|4692.3|4691.9|4691.3|213
1637205600000|2021-11-18 03:20:00|4691.65|4691.05|4691.9|4691.3|4692.4|4691.8|4691.65|4691.05|261
1637205900000|2021-11-18 03:25:00|4692.02|4691.42|4692.4|4691.8|4692.65|4692.05|4691.9|4691.3|229
1637206200000|2021-11-18 03:30:00|4692.15|4691.55|4692.15|4691.55|4692.65|4692.05|4692.15|4691.55|192
1637206500000|2021-11-18 03:35:00|4692.27|4691.67|4692.65|4692.05|4693.4|4692.8|4692.27|4691.67|277
1637206800000|2021-11-18 03:40:00|4692.52|4691.92|4693.15|4692.55|4693.4|4692.8|4692.4|4691.8|143
1637207100000|2021-11-18 03:45:00|4693.27|4692.67|4693.65|4693.05|4693.65|4693.05|4693.15|4692.55|177
1637207400000|2021-11-18 03:50:00|4693.9|4693.3|4693.65|4693.05|4694.15|4693.55|4693.52|4692.92|288
1637207700000|2021-11-18 03:55:00|4693.77|4693.17|4693.15|4692.55|4693.9|4693.3|4693.15|4692.55|127
1637208000000|2021-11-18 04:00:00|4693.27|4692.67|4693.65|4693.05|4693.65|4693.05|4693.15|4692.55|139
1637208300000|2021-11-18 04:05:00|4693.77|4693.17|4693.4|4692.8|4693.9|4693.3|4693.4|4692.8|149
1637208600000|2021-11-18 04:10:00|4693.52|4692.92|4693.15|4692.55|4693.9|4693.3|4693.15|4692.55|209
1637208900000|2021-11-18 04:15:00|4693.4|4692.8|4694.15|4693.55|4694.15|4693.55|4693.15|4692.55|165
1637209200000|2021-11-18 04:20:00|4694.02|4693.42|4694.02|4693.42|4694.27|4693.67|4693.9|4693.3|171
1637209500000|2021-11-18 04:25:00|4693.9|4693.3|4694.15|4693.55|4694.4|4693.8|4693.9|4693.3|154
1637209800000|2021-11-18 04:30:00|4693.9|4693.3|4694.15|4693.55|4694.4|4693.8|4693.9|4693.3|158
1637210100000|2021-11-18 04:35:00|4694.27|4693.67|4694.15|4693.55|4694.4|4693.8|4693.9|4693.3|87
1637210400000|2021-11-18 04:40:00|4694.02|4693.42|4693.9|4693.3|4694.15|4693.55|4693.9|4693.3|44
1637210700000|2021-11-18 04:45:00|4694.02|4693.42|4694.15|4693.55|4694.15|4693.55|4694.02|4693.42|32
1637211000000|2021-11-18 04:50:00|4694.27|4693.67|4694.65|4694.05|4694.65|4694.05|4694.27|4693.67|150
1637211300000|2021-11-18 04:55:00|4694.52|4693.92|4695.15|4694.55|4695.65|4695.05|4694.4|4693.8|621
1637211600000|2021-11-18 05:00:00|4695.4|4694.8|4696.9|4696.3|4696.9|4696.3|4695.4|4694.8|803
1637211900000|2021-11-18 05:05:00|4697.02|4696.42|4696.65|4696.05|4697.65|4697.05|4695.9|4695.3|1059
1637212200000|2021-11-18 05:10:00|4696.4|4695.8|4696.65|4696.05|4696.9|4696.3|4696.02|4695.42|430
1637212500000|2021-11-18 05:15:00|4696.77|4696.17|4696.15|4695.55|4696.9|4696.3|4695.9|4695.3|492
1637212800000|2021-11-18 05:20:00|4696.27|4695.67|4696.15|4695.55|4696.65|4696.05|4696.15|4695.55|297
1637213100000|2021-11-18 05:25:00|4696.27|4695.67|4696.4|4695.8|4696.65|4696.05|4696.15|4695.55|202
1637213400000|2021-11-18 05:30:00|4696.52|4695.92|4697.4|4696.8|4697.52|4696.92|4696.4|4695.8|510
1637213700000|2021-11-18 05:35:00|4697.27|4696.67|4697.15|4696.55|4697.65|4697.05|4697.15|4696.55|314
1637214000000|2021-11-18 05:40:00|4697.02|4696.42|4696.9|4696.3|4697.65|4697.05|4696.9|4696.3|317
1637214300000|2021-11-18 05:45:00|4697.02|4696.42|4696.4|4695.8|4697.15|4696.55|4696.15|4695.55|193
1637214600000|2021-11-18 05:50:00|4696.15|4695.55|4695.65|4695.05|4696.4|4695.8|4695.4|4694.8|374
1637214900000|2021-11-18 05:55:00|4695.52|4694.92|4695.65|4695.05|4695.9|4695.3|4695.4|4694.8|328
1637215200000|2021-11-18 06:00:00|4695.52|4694.92|4696.15|4695.55|4696.4|4695.8|4695.4|4694.8|416
1637215500000|2021-11-18 06:05:00|4696.27|4695.67|4696.15|4695.55|4696.4|4695.8|4695.9|4695.3|229
1637215800000|2021-11-18 06:10:00|4696.02|4695.42|4695.9|4695.3|4696.15|4695.55|4695.65|4695.05|249
1637216100000|2021-11-18 06:15:00|4696.15|4695.55|4696.15|4695.55|4696.15|4695.55|4695.9|4695.3|255
1637216400000|2021-11-18 06:20:00|4696.02|4695.42|4696.15|4695.55|4696.4|4695.8|4695.9|4695.3|112
1637216700000|2021-11-18 06:25:00|4696.02|4695.42|4696.65|4696.05|4696.65|4696.05|4695.9|4695.3|213
1637217000000|2021-11-18 06:30:00|4696.52|4695.92|4696.4|4695.8|4696.65|4696.05|4696.15|4695.55|145
1637217300000|2021-11-18 06:35:00|4696.65|4696.05|4696.9|4696.3|4696.9|4696.3|4696.52|4695.92|251
1637217600000|2021-11-18 06:40:00|4697.02|4696.42|4697.4|4696.8|4697.4|4696.8|4697.02|4696.42|166
1637217900000|2021-11-18 06:45:00|4697.27|4696.67|4696.65|4696.05|4697.27|4696.67|4696.4|4695.8|139
1637218200000|2021-11-18 06:50:00|4696.52|4695.92|4695.9|4695.3|4696.65|4696.05|4695.9|4695.3|188
1637218500000|2021-11-18 06:55:00|4696.15|4695.55|4697.15|4696.55|4697.15|4696.55|4695.9|4695.3|504
1637218800000|2021-11-18 07:00:00|4696.9|4696.3|4696.65|4696.05|4697.4|4696.8|4696.4|4695.8|236
1637219100000|2021-11-18 07:05:00|4696.9|4696.3|4697.65|4697.05|4697.65|4697.05|4696.65|4696.05|330
1637219400000|2021-11-18 07:10:00|4697.77|4697.17|4698.65|4698.05|4698.9|4698.3|4697.65|4697.05|734
1637219700000|2021-11-18 07:15:00|4698.9|4698.3|4698.4|4697.8|4698.9|4698.3|4698.15|4697.55|268
1637220000000|2021-11-18 07:20:00|4698.27|4697.67|4698.65|4698.05|4698.65|4698.05|4697.9|4697.3|280
1637220300000|2021-11-18 07:25:00|4698.52|4697.92|4698.4|4697.8|4698.65|4698.05|4698.27|4697.67|179
1637220600000|2021-11-18 07:30:00|4698.15|4697.55|4698.15|4697.55|4698.65|4698.05|4698.15|4697.55|324
1637220900000|2021-11-18 07:35:00|4698.02|4697.42|4697.65|4697.05|4698.4|4697.8|4697.65|4697.05|350
1637221200000|2021-11-18 07:40:00|4697.9|4697.3|4698.65|4698.05|4698.65|4698.05|4697.65|4697.05|299
1637221500000|2021-11-18 07:45:00|4698.4|4697.8|4698.15|4697.55|4698.65|4698.05|4698.15|4697.55|233
1637221800000|2021-11-18 07:50:00|4698.27|4697.67|4698.65|4698.05|4699.02|4698.42|4698.27|4697.67|453
1637222100000|2021-11-18 07:55:00|4698.9|4698.3|4699.15|4698.55|4699.65|4699.05|4698.9|4698.3|619
1637222400000|2021-11-18 08:00:00|4699.27|4698.67|4698.4|4697.8|4699.27|4698.67|4698.15|4697.55|1888
1637222700000|2021-11-18 08:05:00|4698.52|4697.92|4700.4|4699.8|4700.4|4699.8|4698.52|4697.92|896
1637223000000|2021-11-18 08:10:00|4700.65|4700.05|4700.15|4699.55|4700.65|4700.05|4699.65|4699.05|1004
1637223300000|2021-11-18 08:15:00|4700.4|4699.8|4700.65|4700.05|4701.65|4701.05|4700.4|4699.8|1088
1637223600000|2021-11-18 08:20:00|4700.9|4700.3|4701.65|4701.05|4701.9|4701.3|4700.9|4700.3|845
1637223900000|2021-11-18 08:25:00|4701.9|4701.3|4702.4|4701.8|4702.4|4701.8|4701.15|4700.55|883
1637224200000|2021-11-18 08:30:00|4702.27|4701.67|4700.4|4699.8|4702.27|4701.67|4699.9|4699.3|1090
1637224500000|2021-11-18 08:35:00|4700.65|4700.05|4701.9|4701.3|4701.9|4701.3|4700.4|4699.8|492
1637224800000|2021-11-18 08:40:00|4701.65|4701.05|4701.65|4701.05|4701.9|4701.3|4700.65|4700.05|578
1637225100000|2021-11-18 08:45:00|4701.9|4701.3|4702.15|4701.55|4702.65|4702.05|4701.65|4701.05|644
1637225400000|2021-11-18 08:50:00|4702.02|4701.42|4701.9|4701.3|4702.15|4701.55|4701.52|4700.92|533
1637225700000|2021-11-18 08:55:00|4702.15|4701.55|4702.9|4702.3|4703.15|4702.55|4701.9|4701.3|714
1637226000000|2021-11-18 09:00:00|4703.15|4702.55|4706.4|4705.8|4707.4|4706.8|4702.65|4702.05|5367
1637226300000|2021-11-18 09:05:00|4706.52|4705.92|4706.15|4705.55|4706.65|4706.05|4705.15|4704.55|1357
1637226600000|2021-11-18 09:10:00|4706.27|4705.67|4705.9|4705.3|4706.27|4705.67|4705.15|4704.55|838
1637226900000|2021-11-18 09:15:00|4706.15|4705.55|4706.15|4705.55|4706.15|4705.55|4705.65|4705.05|746
1637227200000|2021-11-18 09:20:00|4706.4|4705.8|4707.4|4706.8|4707.4|4706.8|4706.4|4705.8|1374
1637227500000|2021-11-18 09:25:00|4707.52|4706.92|4707.4|4706.8|4707.9|4707.3|4707.15|4706.55|953
1637227800000|2021-11-18 09:30:00|4707.52|4706.92|4706.15|4705.55|4707.65|4707.05|4705.65|4705.05|1140
1637228100000|2021-11-18 09:35:00|4706.02|4705.42|4705.9|4705.3|4706.15|4705.55|4704.65|4704.05|1080
1637228400000|2021-11-18 09:40:00|4705.65|4705.05|4705.15|4704.55|4705.9|4705.3|4704.9|4704.3|663
1637228700000|2021-11-18 09:45:00|4705.02|4704.42|4704.9|4704.3|4705.65|4705.05|4704.65|4704.05|667
1637229000000|2021-11-18 09:50:00|4704.77|4704.17|4703.9|4703.3|4704.77|4704.17|4703.4|4702.8|1164
1637229300000|2021-11-18 09:55:00|4703.65|4703.05|4702.9|4702.3|4704.15|4703.55|4702.65|4702.05|583
1637229600000|2021-11-18 10:00:00|4702.65|4702.05|4701.65|4701.05|4702.9|4702.3|4701.65|4701.05|715
1637229900000|2021-11-18 10:05:00|4701.4|4700.8|4702.4|4701.8|4702.65|4702.05|4700.9|4700.3|1268
1637230200000|2021-11-18 10:10:00|4702.52|4701.92|4703.15|4702.55|4703.4|4702.8|4702.52|4701.92|587
1637230500000|2021-11-18 10:15:00|4703.02|4702.42|4703.4|4702.8|4703.52|4702.92|4702.9|4702.3|456
1637230800000|2021-11-18 10:20:00|4703.52|4702.92|4702.65|4702.05|4703.52|4702.92|4702.65|4702.05|413
1637231100000|2021-11-18 10:25:00|4702.4|4701.8|4703.15|4702.55|4703.65|4703.05|4702.4|4701.8|641
1637231400000|2021-11-18 10:30:00|4702.9|4702.3|4703.15|4702.55|4703.15|4702.55|4702.65|4702.05|637
1637231700000|2021-11-18 10:35:00|4703.4|4702.8|4703.15|4702.55|4703.65|4703.05|4702.65|4702.05|364
1637232000000|2021-11-18 10:40:00|4703.27|4702.67|4703.4|4702.8|4703.4|4702.8|4702.9|4702.3|473
1637232300000|2021-11-18 10:45:00|4703.27|4702.67|4702.9|4702.3|4703.4|4702.8|4702.65|4702.05|429
1637232600000|2021-11-18 10:50:00|4702.77|4702.17|4703.65|4703.05|4703.65|4703.05|4702.4|4701.8|620
1637232900000|2021-11-18 10:55:00|4703.77|4703.17|4704.9|4704.3|4704.9|4704.3|4703.4|4702.8|641
1637233200000|2021-11-18 11:00:00|4704.65|4704.05|4703.9|4703.3|4704.9|4704.3|4703.77|4703.17|636
1637233500000|2021-11-18 11:05:00|4703.77|4703.17|4703.27|4702.67|4703.77|4703.17|4702.9|4702.3|413
1637233800000|2021-11-18 11:10:00|4703.4|4702.8|4704.15|4703.55|4704.15|4703.55|4702.65|4702.05|481
1637234100000|2021-11-18 11:15:00|4704.02|4703.42|4704.4|4703.8|4704.9|4704.3|4704.02|4703.42|326
1637234400000|2021-11-18 11:20:00|4704.65|4704.05|4705.65|4705.05|4706.15|4705.55|4704.65|4704.05|886
1637234700000|2021-11-18 11:25:00|4705.77|4705.17|4705.9|4705.3|4706.9|4706.3|4705.77|4705.17|994
1637235000000|2021-11-18 11:30:00|4706.15|4705.55|4705.4|4704.8|4706.4|4705.8|4705.15|4704.55|671
1637235300000|2021-11-18 11:35:00|4705.65|4705.05|4705.4|4704.8|4705.65|4705.05|4705.15|4704.55|461
1637235600000|2021-11-18 11:40:00|4705.52|4704.92|4704.9|4704.3|4705.9|4705.3|4704.65|4704.05|569
1637235900000|2021-11-18 11:45:00|4705.02|4704.42|4705.9|4705.3|4705.9|4705.3|4705.02|4704.42|215
1637236200000|2021-11-18 11:50:00|4706.02|4705.42|4705.02|4704.42|4706.4|4705.8|4704.9|4704.3|617
1637236500000|2021-11-18 11:55:00|4704.9|4704.3|4704.9|4704.3|4705.15|4704.55|4704.65|4704.05|352
1637236800000|2021-11-18 12:00:00|4705.02|4704.42|4704.4|4703.8|4705.4|4704.8|4703.9|4703.3|709
1637237100000|2021-11-18 12:05:00|4704.15|4703.55|4703.4|4702.8|4704.52|4703.92|4703.15|4702.55|892
1637237400000|2021-11-18 12:10:00|4703.15|4702.55|4702.4|4701.8|4703.65|4703.05|4702.4|4701.8|1075
1637237700000|2021-11-18 12:15:00|4702.52|4701.92|4701.65|4701.05|4702.65|4702.05|4701.65|4701.05|928
1637238000000|2021-11-18 12:20:00|4701.9|4701.3|4702.9|4702.3|4702.9|4702.3|4701.9|4701.3|688
1637238300000|2021-11-18 12:25:00|4703.02|4702.42|4702.9|4702.3|4703.15|4702.55|4702.52|4701.92|619
1637238600000|2021-11-18 12:30:00|4703.02|4702.42|4702.65|4702.05|4703.27|4702.67|4702.52|4701.92|619
1637238900000|2021-11-18 12:35:00|4702.52|4701.92|4701.9|4701.3|4702.65|4702.05|4701.65|4701.05|911
1637239200000|2021-11-18 12:40:00|4701.65|4701.05|4701.15|4700.55|4701.9|4701.3|4700.77|4700.17|1484
1637239500000|2021-11-18 12:45:00|4701.27|4700.67|4700.9|4700.3|4701.4|4700.8|4700.65|4700.05|1155
1637239800000|2021-11-18 12:50:00|4700.77|4700.17|4701.65|4701.05|4701.65|4701.05|4700.65|4700.05|1088
1637240100000|2021-11-18 12:55:00|4701.4|4700.8|4701.15|4700.55|4701.4|4700.8|4700.65|4700.05|1646
1637240400000|2021-11-18 13:00:00|4701.4|4700.8|4700.65|4700.05|4702.27|4701.67|4700.4|4699.8|2088
1637240700000|2021-11-18 13:05:00|4700.9|4700.3|4701.9|4701.3|4702.15|4701.55|4700.65|4700.05|1231
1637241000000|2021-11-18 13:10:00|4702.02|4701.42|4701.9|4701.3|4702.02|4701.42|4701.4|4700.8|1311
1637241300000|2021-11-18 13:15:00|4702.02|4701.42|4700.65|4700.05|4702.02|4701.42|4700.4|4699.8|1690
1637241600000|2021-11-18 13:20:00|4700.4|4699.8|4700.4|4699.8|4701.15|4700.55|4700.15|4699.55|1677
1637241900000|2021-11-18 13:25:00|4700.27|4699.67|4700.9|4700.3|4700.9|4700.3|4699.9|4699.3|1087
1637242200000|2021-11-18 13:30:00|4700.77|4700.17|4701.65|4701.05|4702.15|4701.55|4700.65|4700.05|2073
1637242500000|2021-11-18 13:35:00|4701.4|4700.8|4703.15|4702.55|4703.65|4703.05|4701.4|4700.8|2056
1637242800000|2021-11-18 13:40:00|4703.4|4702.8|4701.15|4700.55|4703.4|4702.8|4700.4|4699.8|3327
1637243100000|2021-11-18 13:45:00|4701.02|4700.42|4701.9|4701.3|4702.4|4701.8|4700.4|4699.8|1676
1637243400000|2021-11-18 13:50:00|4701.65|4701.05|4701.4|4700.8|4702.15|4701.55|4700.9|4700.3|1564
1637243700000|2021-11-18 13:55:00|4701.15|4700.55|4700.9|4700.3|4701.4|4700.8|4700.65|4700.05|1282
1637244000000|2021-11-18 14:00:00|4701.15|4700.55|4702.02|4701.42|4702.15|4701.55|4701.15|4700.55|1630
1637244300000|2021-11-18 14:05:00|4701.9|4701.3|4702.65|4702.05|4702.9|4702.3|4701.9|4701.3|1716
1637244600000|2021-11-18 14:10:00|4702.4|4701.8|4703.65|4703.05|4703.9|4703.3|4702.4|4701.8|2532
1637244900000|2021-11-18 14:15:00|4703.52|4702.92|4703.15|4702.55|4703.65|4703.05|4702.77|4702.17|1466
1637245200000|2021-11-18 14:20:00|4702.9|4702.3|4701.4|4700.8|4703.15|4702.55|4701.4|4700.8|1821
1637245500000|2021-11-18 14:25:00|4701.15|4700.55|4701.15|4700.55|4701.65|4701.05|4700.15|4699.55|5145
1637245800000|2021-11-18 14:30:00|4701.05|4700.65|4696.55|4696.15|4701.8|4701.4|4694.8|4694.4|32778
1637246100000|2021-11-18 14:35:00|4696.8|4696.4|4697.8|4697.4|4698.3|4697.9|4693.8|4693.4|20089
1637246400000|2021-11-18 14:40:00|4697.55|4697.15|4695.3|4694.9|4698.67|4698.27|4695.3|4694.9|15309
1637246700000|2021-11-18 14:45:00|4695.05|4694.65|4698.05|4697.65|4700.05|4699.65|4694.8|4694.4|19360
1637247000000|2021-11-18 14:50:00|4698.17|4697.77|4693.05|4692.65|4698.3|4697.9|4691.8|4691.4|21144
1637247300000|2021-11-18 14:55:00|4693.3|4692.9|4693.55|4693.15|4694.8|4694.4|4691.55|4691.15|14004
1637247600000|2021-11-18 15:00:00|4693.8|4693.4|4694.05|4693.65|4694.8|4694.4|4691.3|4690.9|13880
1637247900000|2021-11-18 15:05:00|4693.8|4693.4|4688.3|4687.9|4695.55|4695.15|4688.3|4687.9|16645
1637248200000|2021-11-18 15:10:00|4688.05|4687.65|4679.8|4679.4|4688.3|4687.9|4676.8|4676.4|45901
1637248500000|2021-11-18 15:15:00|4679.3|4678.9|4675.8|4675.4|4681.8|4681.4|4675.8|4675.4|28739
1637248800000|2021-11-18 15:20:00|4675.55|4675.15|4677.55|4677.15|4679.3|4678.9|4672.05|4671.65|39353
1637249100000|2021-11-18 15:25:00|4677.8|4677.4|4676.8|4676.4|4679.05|4678.65|4675.05|4674.65|18018
1637249400000|2021-11-18 15:30:00|4677.05|4676.65|4681.3|4680.9|4682.92|4682.52|4676.3|4675.9|19955
1637249700000|2021-11-18 15:35:00|4681.55|4681.15|4683.8|4683.4|4685.05|4684.65|4681.55|4681.15|14820
1637250000000|2021-11-18 15:40:00|4684.05|4683.65|4680.3|4679.9|4685.55|4685.15|4679.3|4678.9|11997
1637250300000|2021-11-18 15:45:00|4680.55|4680.15|4682.3|4681.9|4683.05|4682.65|4679.55|4679.15|12866
1637250600000|2021-11-18 15:50:00|4682.05|4681.65|4682.55|4682.15|4685.05|4684.65|4681.3|4680.9|13261
1637250900000|2021-11-18 15:55:00|4682.3|4681.9|4683.55|4683.15|4684.55|4684.15|4681.3|4680.9|11763
1637251200000|2021-11-18 16:00:00|4683.3|4682.9|4679.8|4679.4|4684.55|4684.15|4679.8|4679.4|16368
1637251500000|2021-11-18 16:05:00|4680.05|4679.65|4683.3|4682.9|4684.55|4684.15|4680.05|4679.65|13969
1637251800000|2021-11-18 16:10:00|4683.05|4682.65|4687.55|4687.15|4688.55|4688.15|4682.55|4682.15|17149
1637252100000|2021-11-18 16:15:00|4687.8|4687.4|4688.8|4688.4|4690.05|4689.65|4687.8|4687.4|11463
1637252400000|2021-11-18 16:20:00|4689.05|4688.65|4689.21|4688.81|4690.05|4689.65|4687.8|4687.4|10637
1637252700000|2021-11-18 16:25:00|4689.33|4688.93|4688.71|4688.31|4690.46|4690.06|4688.71|4688.31|8864
1637253000000|2021-11-18 16:30:00|4688.96|4688.56|4697.96|4697.56|4698.46|4698.06|4688.71|4688.31|22183
1637253300000|2021-11-18 16:35:00|4697.83|4697.43|4697.96|4697.56|4699.96|4699.56|4695.71|4695.31|18059
1637253600000|2021-11-18 16:40:00|4698.46|4698.06|4699.46|4699.06|4700.21|4699.81|4697.21|4696.81|11182
1637253900000|2021-11-18 16:45:00|4699.71|4699.31|4699.96|4699.56|4701.46|4701.06|4699.21|4698.81|11154
1637254200000|2021-11-18 16:50:00|4700.08|4699.68|4699.46|4699.06|4701.21|4700.81|4698.71|4698.31|8223
1637254500000|2021-11-18 16:55:00|4699.21|4698.81|4698.96|4698.56|4700.46|4700.06|4698.71|4698.31|6206
1637254800000|2021-11-18 17:00:00|4699.21|4698.81|4704.21|4703.81|4704.96|4704.56|4699.21|4698.81|15623
1637255100000|2021-11-18 17:05:00|4704.46|4704.06|4703.46|4703.06|4704.71|4704.31|4702.71|4702.31|8809
1637255400000|2021-11-18 17:10:00|4703.71|4703.31|4705.46|4705.06|4705.46|4705.06|4703.71|4703.31|7113
1637255700000|2021-11-18 17:15:00|4705.21|4704.81|4704.46|4704.06|4705.96|4705.56|4704.21|4703.81|7691
1637256000000|2021-11-18 17:20:00|4704.71|4704.31|4706.96|4706.56|4707.21|4706.81|4703.96|4703.56|7338
1637256300000|2021-11-18 17:25:00|4706.71|4706.31|4707.71|4707.31|4708.71|4708.31|4706.71|4706.31|10794
1637256600000|2021-11-18 17:30:00|4707.96|4707.56|4706.71|4706.31|4708.46|4708.06|4706.46|4706.06|8491
1637256900000|2021-11-18 17:35:00|4706.96|4706.56|4705.46|4705.06|4707.46|4707.06|4704.46|4704.06|7454
1637257200000|2021-11-18 17:40:00|4705.5|4705.1|4704.87|4704.47|4705.75|4705.35|4704|4703.6|5728
1637257500000|2021-11-18 17:45:00|4705|4704.6|4700|4699.6|4705.25|4704.85|4699.75|4699.35|15655
1637257800000|2021-11-18 17:50:00|4699.75|4699.35|4699.75|4699.35|4700.25|4699.85|4697|4696.6|12255
1637258100000|2021-11-18 17:55:00|4699.5|4699.1|4699.25|4698.85|4699.5|4699.1|4696.75|4696.35|9188
1637258400000|2021-11-18 18:00:00|4699|4698.6|4700.75|4700.35|4700.87|4700.47|4698|4697.6|7480
1637258700000|2021-11-18 18:05:00|4700.5|4700.1|4701.25|4700.85|4702.25|4701.85|4700.5|4700.1|7804
1637259000000|2021-11-18 18:10:00|4701.5|4701.1|4703.75|4703.35|4704.62|4704.22|4701.5|4701.1|6436
1637259300000|2021-11-18 18:15:00|4703.5|4703.1|4699.62|4699.22|4703.75|4703.35|4699.25|4698.85|8300
1637259600000|2021-11-18 18:20:00|4699.75|4699.35|4700.5|4700.1|4701|4700.6|4698.75|4698.35|7454
1637259900000|2021-11-18 18:25:00|4700.75|4700.35|4700.75|4700.35|4701.75|4701.35|4699.75|4699.35|5006
1637260200000|2021-11-18 18:30:00|4700.5|4700.1|4701.25|4700.85|4702|4701.6|4699.75|4699.35|4545
1637260500000|2021-11-18 18:35:00|4701.12|4700.72|4701|4700.6|4702.25|4701.85|4700.75|4700.35|4235
1637260800000|2021-11-18 18:40:00|4700.75|4700.35|4702|4701.6|4702.5|4702.1|4700.25|4699.85|4735
1637261100000|2021-11-18 18:45:00|4702.25|4701.85|4703.25|4702.85|4703.75|4703.35|4702|4701.6|4916
1637261400000|2021-11-18 18:50:00|4703|4702.6|4701.5|4701.1|4703.25|4702.85|4701|4700.6|7126
1637261700000|2021-11-18 18:55:00|4701.75|4701.35|4702.75|4702.35|4702.75|4702.35|4701|4700.6|4234
1637262000000|2021-11-18 19:00:00|4702.5|4702.1|4701.75|4701.35|4703|4702.6|4698.75|4698.35|11227
1637262300000|2021-11-18 19:05:00|4702|4701.6|4702.5|4702.1|4703.75|4703.35|4701.75|4701.35|6918
1637262600000|2021-11-18 19:10:00|4702.37|4701.97|4702.25|4701.85|4703|4702.6|4701|4700.6|4656
1637262900000|2021-11-18 19:15:00|4702|4701.6|4700.75|4700.35|4702.62|4702.22|4700.5|4700.1|4522
1637263200000|2021-11-18 19:20:00|4700.62|4700.22|4698.75|4698.35|4701|4700.6|4698.75|4698.35|5569
1637263500000|2021-11-18 19:25:00|4698.87|4698.47|4698.87|4698.47|4699.5|4699.1|4697.25|4696.85|9429
1637263800000|2021-11-18 19:30:00|4698.75|4698.35|4699.75|4699.35|4699.75|4699.35|4695.75|4695.35|10907
1637264100000|2021-11-18 19:35:00|4700|4699.6|4700.25|4699.85|4701|4700.6|4698.75|4698.35|6491
1637264400000|2021-11-18 19:40:00|4700|4699.6|4700.5|4700.1|4701.25|4700.85|4699.75|4699.35|6089
1637264700000|2021-11-18 19:45:00|4700.75|4700.35|4702.5|4702.1|4703.25|4702.85|4700.75|4700.35|6741
1637265000000|2021-11-18 19:50:00|4702.25|4701.85|4703.75|4703.35|4704.5|4704.1|4702|4701.6|8241
1637265300000|2021-11-18 19:55:00|4704|4703.6|4704|4703.6|4704.75|4704.35|4702.5|4702.1|6538
1637265600000|2021-11-18 20:00:00|4704.25|4703.85|4704.25|4703.85|4705.75|4705.35|4702.75|4702.35|7810
1637265900000|2021-11-18 20:05:00|4704.5|4704.1|4706.25|4705.85|4706.5|4706.1|4703.75|4703.35|7103
1637266200000|2021-11-18 20:10:00|4706.12|4705.72|4705.25|4704.85|4707|4706.6|4704.25|4703.85|7319
1637266500000|2021-11-18 20:15:00|4705.5|4705.1|4704|4703.6|4705.5|4705.1|4703.25|4702.85|6475
1637266800000|2021-11-18 20:20:00|4703.94|4703.54|4704.69|4704.29|4705.69|4705.29|4703.44|4703.04|6206
1637267100000|2021-11-18 20:25:00|4704.94|4704.54|4706.44|4706.04|4706.69|4706.29|4704.94|4704.54|6553
1637267400000|2021-11-18 20:30:00|4706.19|4705.79|4705.44|4705.04|4706.69|4706.29|4704.19|4703.79|7868
1637267700000|2021-11-18 20:35:00|4705.69|4705.29|4705.19|4704.79|4706.94|4706.54|4704.56|4704.16|9456
1637268000000|2021-11-18 20:40:00|4704.94|4704.54|4705.44|4705.04|4707.44|4707.04|4704.44|4704.04|10392
1637268300000|2021-11-18 20:45:00|4705.19|4704.79|4706.44|4706.04|4709.19|4708.79|4705.19|4704.79|14455
1637268600000|2021-11-18 20:50:00|4706.19|4705.79|4706.44|4706.04|4708.19|4707.79|4705.69|4705.29|21126
1637268900000|2021-11-18 20:55:00|4706.19|4705.79|4706.19|4705.79|4707.69|4707.29|4703.44|4703.04|55692
1637269200000|2021-11-18 21:00:00|4706.08|4705.68|4706.43|4705.83|4708.93|4708.33|4705.93|4705.33|23034
1637269500000|2021-11-18 21:05:00|4706.18|4705.58|4706.68|4706.08|4708.18|4707.58|4706.18|4705.58|5207
1637269800000|2021-11-18 21:10:00|4706.43|4705.83|4703.43|4702.83|4706.68|4706.08|4702.93|4702.33|9513
1637270100000|2021-11-18 21:15:00|4703.68|4703.08|4705.93|4705.33|4705.93|4705.33|4703.68|4703.08|1430
1637270400000|2021-11-18 21:20:00|4705.68|4705.08|4706.18|4705.58|4706.18|4705.58|4705.68|4705.08|753
1637270700000|2021-11-18 21:25:00|4706.3|4705.7|4707.18|4706.58|4707.18|4706.58|4706.3|4705.7|751
1637271000000|2021-11-18 21:30:00|4706.93|4706.33|4707.43|4706.83|4707.43|4706.83|4706.93|4706.33|438
1637271300000|2021-11-18 21:35:00|4707.3|4706.7|4708.18|4707.58|4708.18|4707.58|4707.18|4706.58|443
1637271600000|2021-11-18 21:40:00|4708.05|4707.45|4707.93|4707.33|4708.18|4707.58|4707.93|4707.33|288
1637271900000|2021-11-18 21:45:00|4708.18|4707.58|4708.93|4708.33|4708.93|4708.33|4707.93|4707.33|762
1637272200000|2021-11-18 21:50:00|4708.68|4708.08|4710.18|4709.58|4710.68|4710.08|4708.68|4708.08|2053
1637272500000|2021-11-18 21:55:00|4710.43|4709.83|4709.81|4708.31|4710.68|4710.08|4709.05|4708.31|1484
1637272800000|2021-11-18 22:00:00|4710.02|4708.52|4710.1|4708.6|4710.1|4708.6|4710.02|4708.52|10
1637273100000|2021-11-18 22:05:00|4709.73|4708.23|4709.59|4708.09|4709.81|4708.31|4709.59|4708.09|0
1637273400000|2021-11-18 22:10:00|4709.51|4708.01|4709.7|4708.2|4709.84|4708.34|4709.51|4708.01|0
1637273700000|2021-11-18 22:15:00|4709.59|4708.09|4709.62|4708.12|4709.62|4708.12|4709.59|4708.09|0
1637274000000|2021-11-18 22:20:00|4709.66|4708.16|4709.62|4708.12|4709.66|4708.16|4709.59|4708.09|0
1637274600000|2021-11-18 22:30:00|4709.59|4708.09|4709.55|4708.05|4709.59|4708.09|4709.55|4708.05|0
1637274900000|2021-11-18 22:35:00|4709.73|4708.23|4709.62|4708.12|4709.73|4708.23|4709.62|4708.12|0
1637275500000|2021-11-18 22:45:00|4709.51|4708.01|4709.96|4708.46|4709.96|4708.46|4709.51|4708.01|0
1637275800000|2021-11-18 22:50:00|4709.92|4708.42|4709.96|4708.46|4709.96|4708.46|4709.92|4708.42|0
1637276100000|2021-11-18 22:55:00|4709.89|4708.39|4709.81|4708.31|4710|4708.5|4709.7|4708.2|0
1637276400000|2021-11-18 23:00:00|4710.18|4708.68|4707.18|4706.58|4710.3|4709.7|4707.18|4706.58|1285
1637276700000|2021-11-18 23:05:00|4707.3|4706.7|4709.18|4708.58|4709.18|4708.58|4707.3|4706.7|397
1637277000000|2021-11-18 23:10:00|4709.43|4708.83|4709.93|4709.33|4710.18|4709.58|4709.18|4708.58|379
1637277300000|2021-11-18 23:15:00|4710.05|4709.45|4710.93|4710.33|4711.43|4710.83|4709.93|4709.33|815
1637277600000|2021-11-18 23:20:00|4711.18|4710.58|4710.18|4709.58|4711.18|4710.58|4709.68|4709.08|494
1637277900000|2021-11-18 23:25:00|4709.93|4709.33|4710.18|4709.58|4710.3|4709.7|4709.3|4708.7|335
1637278200000|2021-11-18 23:30:00|4710.3|4709.7|4709.43|4708.83|4710.43|4709.83|4709.43|4708.83|273
1637278500000|2021-11-18 23:35:00|4709.3|4708.7|4708.93|4708.33|4709.43|4708.83|4708.93|4708.33|287
1637278800000|2021-11-18 23:40:00|4709.18|4708.58|4708.93|4708.33|4709.43|4708.83|4708.43|4707.83|447
1637279100000|2021-11-18 23:45:00|4709.05|4708.45|4710.68|4710.08|4710.93|4710.33|4709.05|4708.45|382
1637279400000|2021-11-18 23:50:00|4710.93|4710.33|4710.18|4709.58|4711.18|4710.58|4710.18|4709.58|277
1637279700000|2021-11-18 23:55:00|4709.68|4709.08|4709.18|4708.58|4710.18|4709.58|4709.18|4708.58|608
1637280000000|2021-11-19 00:00:00|4708.93|4708.33|4709.93|4709.33|4709.93|4709.33|4708.43|4707.83|936
1637280300000|2021-11-19 00:05:00|4710.05|4709.45|4711.68|4711.08|4711.68|4711.08|4710.05|4709.45|1037
1637280600000|2021-11-19 00:10:00|4711.43|4710.83|4709.68|4709.08|4711.43|4710.83|4709.68|4709.08|519
1637280900000|2021-11-19 00:15:00|4709.55|4708.95|4709.43|4708.83|4709.68|4709.08|4708.93|4708.33|532
1637281200000|2021-11-19 00:20:00|4709.3|4708.7|4708.93|4708.33|4709.43|4708.83|4708.68|4708.08|193
1637281500000|2021-11-19 00:25:00|4708.8|4708.2|4709.68|4709.08|4709.68|4709.08|4708.18|4707.58|426
1637281800000|2021-11-19 00:30:00|4709.93|4709.33|4710.18|4709.58|4710.68|4710.08|4709.68|4709.08|263
1637282100000|2021-11-19 00:35:00|4709.93|4709.33|4710.18|4709.58|4710.18|4709.58|4709.43|4708.83|299
1637282400000|2021-11-19 00:40:00|4709.93|4709.33|4709.43|4708.83|4710.18|4709.58|4709.43|4708.83|248
1637282700000|2021-11-19 00:45:00|4709.55|4708.95|4709.93|4709.33|4710.18|4709.58|4709.55|4708.95|209
1637283000000|2021-11-19 00:50:00|4710.05|4709.45|4710.93|4710.33|4710.93|4710.33|4710.05|4709.45|195
1637283300000|2021-11-19 00:55:00|4710.68|4710.08|4710.43|4709.83|4710.93|4710.33|4710.18|4709.58|283
1637283600000|2021-11-19 01:00:00|4710.3|4709.7|4709.93|4709.33|4710.43|4709.83|4709.18|4708.58|422
1637283900000|2021-11-19 01:05:00|4709.8|4709.2|4708.93|4708.33|4709.93|4709.33|4708.93|4708.33|286
1637284200000|2021-11-19 01:10:00|4708.8|4708.2|4709.18|4708.58|4709.43|4708.83|4708.18|4707.58|661
1637284500000|2021-11-19 01:15:00|4709.05|4708.45|4709.93|4709.33|4710.18|4709.58|4708.68|4708.08|645
1637284800000|2021-11-19 01:20:00|4709.68|4709.08|4710.43|4709.83|4710.68|4710.08|4709.55|4708.95|440
1637285100000|2021-11-19 01:25:00|4710.55|4709.95|4709.93|4709.33|4710.68|4710.08|4709.93|4709.33|257
1637285400000|2021-11-19 01:30:00|4709.8|4709.2|4709.93|4709.33|4710.18|4709.58|4709.18|4708.58|406
1637285700000|2021-11-19 01:35:00|4710.05|4709.45|4710.43|4709.83|4710.93|4710.33|4709.93|4709.33|477
1637286000000|2021-11-19 01:40:00|4710.3|4709.7|4710.68|4710.08|4710.93|4710.33|4710.3|4709.7|304
1637286300000|2021-11-19 01:45:00|4710.8|4710.2|4717.8|4717.2|4718.18|4717.58|4710.43|4709.83|4785
1637286600000|2021-11-19 01:50:00|4717.93|4717.33|4717.68|4717.08|4718.43|4717.83|4716.43|4715.83|1557
1637286900000|2021-11-19 01:55:00|4717.93|4717.33|4715.93|4715.33|4718.43|4717.83|4715.68|4715.08|1342
1637287200000|2021-11-19 02:00:00|4716.18|4715.58|4715.93|4715.33|4716.68|4716.08|4715.18|4714.58|1104
1637287500000|2021-11-19 02:05:00|4715.8|4715.2|4716.05|4715.45|4716.43|4715.83|4715.43|4714.83|494
1637287800000|2021-11-19 02:10:00|4716.18|4715.58|4717.93|4717.33|4717.93|4717.33|4715.68|4715.08|890
1637288100000|2021-11-19 02:15:00|4717.8|4717.2|4716.43|4715.83|4717.93|4717.33|4715.93|4715.33|919
1637288400000|2021-11-19 02:20:00|4716.55|4715.95|4717.05|4716.45|4717.18|4716.58|4716.18|4715.58|458
1637288700000|2021-11-19 02:25:00|4717.18|4716.58|4719.18|4718.58|4719.18|4718.58|4716.8|4716.2|1403
1637289000000|2021-11-19 02:30:00|4718.93|4718.33|4720.68|4720.08|4721.93|4721.33|4718.68|4718.08|2310
1637289300000|2021-11-19 02:35:00|4720.93|4720.33|4721.93|4721.33|4722.18|4721.58|4720.93|4720.33|1395
1637289600000|2021-11-19 02:40:00|4721.68|4721.08|4721.93|4721.33|4722.18|4721.58|4721.68|4721.08|822
1637289900000|2021-11-19 02:45:00|4721.8|4721.2|4722.93|4722.33|4723.18|4722.58|4721.68|4721.08|1513
1637290200000|2021-11-19 02:50:00|4722.8|4722.2|4722.43|4721.83|4723.05|4722.45|4722.43|4721.83|623
1637290500000|2021-11-19 02:55:00|4722.3|4721.7|4723.18|4722.58|4723.18|4722.58|4722.18|4721.58|626
1637290800000|2021-11-19 03:00:00|4723.43|4722.83|4722.18|4721.58|4723.93|4723.33|4721.93|4721.33|1411
1637291100000|2021-11-19 03:05:00|4722.3|4721.7|4722.93|4722.33|4723.18|4722.58|4722.18|4721.58|668
1637291400000|2021-11-19 03:10:00|4723.18|4722.58|4725.93|4725.33|4726.18|4725.58|4722.43|4721.83|2336
1637291700000|2021-11-19 03:15:00|4726.05|4725.45|4725.68|4725.08|4726.18|4725.58|4724.93|4724.33|900
1637292000000|2021-11-19 03:20:00|4725.93|4725.33|4725.68|4725.08|4725.93|4725.33|4724.8|4724.2|737
1637292300000|2021-11-19 03:25:00|4725.43|4724.83|4725.18|4724.58|4725.43|4724.83|4724.93|4724.33|396
1637292600000|2021-11-19 03:30:00|4725.05|4724.45|4723.93|4723.33|4725.18|4724.58|4723.43|4722.83|580
1637292900000|2021-11-19 03:35:00|4724.05|4723.45|4722.93|4722.33|4724.18|4723.58|4722.93|4722.33|581
1637293200000|2021-11-19 03:40:00|4723.05|4722.45|4723.18|4722.58|4723.3|4722.7|4722.43|4721.83|415
1637293500000|2021-11-19 03:45:00|4723.43|4722.83|4723.68|4723.08|4723.68|4723.08|4723.05|4722.45|306
1637293800000|2021-11-19 03:50:00|4723.43|4722.83|4724.18|4723.58|4724.18|4723.58|4723.43|4722.83|402
1637294100000|2021-11-19 03:55:00|4724.3|4723.7|4724.18|4723.58|4724.68|4724.08|4723.8|4723.2|301
1637294400000|2021-11-19 04:00:00|4724.05|4723.45|4724.55|4723.95|4724.68|4724.08|4723.68|4723.08|257
1637294700000|2021-11-19 04:05:00|4724.68|4724.08|4725.43|4724.83|4725.43|4724.83|4724.18|4723.58|332
1637295000000|2021-11-19 04:10:00|4725.55|4724.95|4725.68|4725.08|4725.93|4725.33|4725.18|4724.58|387
1637295300000|2021-11-19 04:15:00|4725.8|4725.2|4725.18|4724.58|4725.8|4725.2|4725.18|4724.58|271
1637295600000|2021-11-19 04:20:00|4725.3|4724.7|4724.68|4724.08|4725.43|4724.83|4724.68|4724.08|371
1637295900000|2021-11-19 04:25:00|4724.93|4724.33|4724.18|4723.58|4724.93|4724.33|4723.93|4723.33|458
1637296200000|2021-11-19 04:30:00|4724.3|4723.7|4724.18|4723.58|4724.68|4724.08|4723.93|4723.33|226
1637296500000|2021-11-19 04:35:00|4724.05|4723.45|4723.93|4723.33|4724.3|4723.7|4723.55|4722.95|439
1637296800000|2021-11-19 04:40:00|4724.05|4723.45|4724.43|4723.83|4724.68|4724.08|4723.93|4723.33|264
1637297100000|2021-11-19 04:45:00|4724.68|4724.08|4724.93|4724.33|4725.18|4724.58|4724.18|4723.58|244
1637297400000|2021-11-19 04:50:00|4724.8|4724.2|4723.93|4723.33|4725.18|4724.58|4723.93|4723.33|278
1637297700000|2021-11-19 04:55:00|4723.8|4723.2|4723.93|4723.33|4724.43|4723.83|4723.68|4723.08|273
1637298000000|2021-11-19 05:00:00|4723.68|4723.08|4724.68|4724.08|4724.68|4724.08|4723.43|4722.83|370
1637298300000|2021-11-19 05:05:00|4724.8|4724.2|4724.93|4724.33|4724.93|4724.33|4724.43|4723.83|298
1637298600000|2021-11-19 05:10:00|4724.8|4724.2|4723.18|4722.58|4724.93|4724.33|4722.68|4722.08|670
1637298900000|2021-11-19 05:15:00|4723.43|4722.83|4722.93|4722.33|4723.8|4723.2|4722.43|4721.83|461
1637299200000|2021-11-19 05:20:00|4723.18|4722.58|4723.43|4722.83|4723.43|4722.83|4721.93|4721.33|390
1637299500000|2021-11-19 05:25:00|4723.3|4722.7|4722.93|4722.33|4723.68|4723.08|4722.93|4722.33|313
1637299800000|2021-11-19 05:30:00|4722.8|4722.2|4722.93|4722.33|4723.18|4722.58|4722.43|4721.83|330
1637300100000|2021-11-19 05:35:00|4722.8|4722.2|4723.93|4723.33|4723.93|4723.33|4722.68|4722.08|583
1637300400000|2021-11-19 05:40:00|4723.68|4723.08|4723.43|4722.83|4724.18|4723.58|4723.18|4722.58|543
1637300700000|2021-11-19 05:45:00|4723.55|4722.95|4723.18|4722.58|4724.18|4723.58|4723.18|4722.58|636
1637301000000|2021-11-19 05:50:00|4722.93|4722.33|4722.68|4722.08|4724.18|4723.58|4722.68|4722.08|668
1637301300000|2021-11-19 05:55:00|4722.93|4722.33|4722.18|4721.58|4722.93|4722.33|4722.18|4721.58|478
1637301600000|2021-11-19 06:00:00|4721.93|4721.33|4722.93|4722.33|4723.18|4722.58|4721.93|4721.33|514
1637301900000|2021-11-19 06:05:00|4722.68|4722.08|4722.68|4722.08|4722.93|4722.33|4722.43|4721.83|472
1637302200000|2021-11-19 06:10:00|4722.55|4721.95|4723.93|4723.33|4724.18|4723.58|4722.43|4721.83|445
1637302500000|2021-11-19 06:15:00|4723.68|4723.08|4723.18|4722.58|4723.8|4723.2|4722.68|4722.08|160
1637302800000|2021-11-19 06:20:00|4723.43|4722.83|4723.93|4723.33|4723.93|4723.33|4723.18|4722.58|187
1637303100000|2021-11-19 06:25:00|4724.18|4723.58|4724.43|4723.83|4724.43|4723.83|4723.93|4723.33|306
1637303400000|2021-11-19 06:30:00|4724.68|4724.08|4725.43|4724.83|4725.68|4725.08|4724.43|4723.83|700
1637303700000|2021-11-19 06:35:00|4725.3|4724.7|4724.55|4723.95|4725.43|4724.83|4724.18|4723.58|656
1637304000000|2021-11-19 06:40:00|4724.68|4724.08|4724.18|4723.58|4725.18|4724.58|4724.18|4723.58|428
1637304300000|2021-11-19 06:45:00|4724.43|4723.83|4724.18|4723.58|4724.43|4723.83|4723.93|4723.33|208
1637304600000|2021-11-19 06:50:00|4724.43|4723.83|4724.43|4723.83|4724.68|4724.08|4723.93|4723.33|433
1637304900000|2021-11-19 06:55:00|4724.55|4723.95|4724.18|4723.58|4724.68|4724.08|4724.05|4723.45|321
1637305200000|2021-11-19 07:00:00|4724.3|4723.7|4723.68|4723.08|4724.43|4723.83|4723.68|4723.08|590
1637305500000|2021-11-19 07:05:00|4723.55|4722.95|4724.43|4723.83|4725.43|4724.83|4723.43|4722.83|851
1637305800000|2021-11-19 07:10:00|4724.68|4724.08|4724.05|4723.45|4724.68|4724.08|4723.68|4723.08|455
1637306100000|2021-11-19 07:15:00|4723.93|4723.33|4724.68|4724.08|4724.93|4724.33|4723.93|4723.33|376
1637306400000|2021-11-19 07:20:00|4724.43|4723.83|4724.43|4723.83|4725.18|4724.58|4724.43|4723.83|275
1637306700000|2021-11-19 07:25:00|4724.18|4723.58|4723.68|4723.08|4724.43|4723.83|4723.43|4722.83|420
1637307000000|2021-11-19 07:30:00|4723.93|4723.33|4724.43|4723.83|4724.43|4723.83|4723.43|4722.83|567
1637307300000|2021-11-19 07:35:00|4724.68|4724.08|4724.68|4724.08|4724.93|4724.33|4724.43|4723.83|497
1637307600000|2021-11-19 07:40:00|4724.93|4724.33|4724.93|4724.33|4724.93|4724.33|4724.55|4723.95|161
1637307900000|2021-11-19 07:45:00|4725.43|4724.83|4727.68|4727.08|4727.68|4727.08|4725.18|4724.58|1542
1637308200000|2021-11-19 07:50:00|4727.43|4726.83|4725.18|4724.58|4727.68|4727.08|4724.93|4724.33|966
1637308500000|2021-11-19 07:55:00|4725.05|4724.45|4723.43|4722.83|4725.18|4724.58|4723.43|4722.83|620
1637308800000|2021-11-19 08:00:00|4723.18|4722.58|4722.43|4721.83|4723.93|4723.33|4720.93|4720.33|2340
1637309100000|2021-11-19 08:05:00|4722.18|4721.58|4722.43|4721.83|4723.43|4722.83|4721.43|4720.83|1802
1637309400000|2021-11-19 08:10:00|4722.68|4722.08|4722.18|4721.58|4722.68|4722.08|4721.18|4720.58|1018
1637309700000|2021-11-19 08:15:00|4721.93|4721.33|4721.05|4720.45|4722.18|4721.58|4720.68|4720.08|1053
1637310000000|2021-11-19 08:20:00|4720.68|4720.08|4722.43|4721.83|4722.43|4721.83|4720.68|4720.08|703
1637310300000|2021-11-19 08:25:00|4722.3|4721.7|4722.93|4722.33|4723.43|4722.83|4721.93|4721.33|696
1637310600000|2021-11-19 08:30:00|4723.18|4722.58|4722.18|4721.58|4723.43|4722.83|4721.68|4721.08|802
1637310900000|2021-11-19 08:35:00|4722.05|4721.45|4722.18|4721.58|4722.43|4721.83|4721.68|4721.08|443
1637311200000|2021-11-19 08:40:00|4722.43|4721.83|4721.93|4721.33|4722.55|4721.95|4721.18|4720.58|670
1637311500000|2021-11-19 08:45:00|4721.43|4720.83|4721.43|4720.83|4722.68|4722.08|4721.43|4720.83|906
1637311800000|2021-11-19 08:50:00|4721.68|4721.08|4722.68|4722.08|4722.93|4722.33|4721.43|4720.83|592
1637312100000|2021-11-19 08:55:00|4722.18|4721.58|4721.18|4720.58|4722.18|4721.58|4721.18|4720.58|974
1637312400000|2021-11-19 09:00:00|4720.93|4720.33|4721.18|4720.58|4721.93|4721.33|4720.43|4719.83|995
1637312700000|2021-11-19 09:05:00|4720.93|4720.33|4720.93|4720.33|4721.18|4720.58|4720.43|4719.83|801
1637313000000|2021-11-19 09:10:00|4720.68|4720.08|4721.18|4720.58|4721.18|4720.58|4720.43|4719.83|345
1637313300000|2021-11-19 09:15:00|4721.05|4720.45|4721.93|4721.33|4722.18|4721.58|4720.43|4719.83|1025
1637313600000|2021-11-19 09:20:00|4722.18|4721.58|4721.43|4720.83|4722.43|4721.83|4721.43|4720.83|642
1637313900000|2021-11-19 09:25:00|4721.68|4721.08|4716.93|4716.33|4722.18|4721.58|4716.93|4716.33|5892
1637314200000|2021-11-19 09:30:00|4717.18|4716.58|4715.43|4714.83|4717.18|4716.58|4713.93|4713.33|6545
1637314500000|2021-11-19 09:35:00|4715.18|4714.58|4712.93|4712.33|4715.43|4714.83|4712.93|4712.33|4993
1637314800000|2021-11-19 09:40:00|4712.68|4712.08|4708.93|4708.33|4714.68|4714.08|4708.18|4707.58|6612
1637315100000|2021-11-19 09:45:00|4709.18|4708.58|4709.93|4709.33|4713.93|4713.33|4708.93|4708.33|4098
1637315400000|2021-11-19 09:50:00|4710.18|4709.58|4706.43|4705.83|4712.43|4711.83|4706.43|4705.83|3163
1637315700000|2021-11-19 09:55:00|4706.93|4706.33|4706.18|4705.58|4709.05|4708.45|4705.68|4705.08|3644
1637316000000|2021-11-19 10:00:00|4705.68|4705.08|4699.93|4699.33|4706.68|4706.08|4699.68|4699.08|6453
1637316300000|2021-11-19 10:05:00|4700.05|4699.45|4696.43|4695.83|4701.93|4701.33|4695.68|4695.08|7679
1637316600000|2021-11-19 10:10:00|4696.18|4695.58|4691.18|4690.58|4696.18|4695.58|4688.68|4688.08|8907
1637316900000|2021-11-19 10:15:00|4690.93|4690.33|4694.18|4693.58|4696.93|4696.33|4690.18|4689.58|5828
1637317200000|2021-11-19 10:20:00|4693.93|4693.33|4697.3|4696.7|4699.68|4699.08|4692.3|4691.7|5885
1637317500000|2021-11-19 10:25:00|4697.43|4696.83|4700.18|4699.58|4702.43|4701.83|4697.43|4696.83|3234
1637317800000|2021-11-19 10:30:00|4700.05|4699.45|4699.8|4699.2|4701.93|4701.33|4698.43|4697.83|2639
1637318100000|2021-11-19 10:35:00|4699.68|4699.08|4701.43|4700.83|4701.68|4701.08|4698.68|4698.08|1589
1637318400000|2021-11-19 10:40:00|4701.68|4701.08|4700.43|4699.83|4703.43|4702.83|4700.43|4699.83|2225
1637318700000|2021-11-19 10:45:00|4700.18|4699.58|4701.3|4700.7|4701.68|4701.08|4699.43|4698.83|1974
1637319000000|2021-11-19 10:50:00|4701.18|4700.58|4702.43|4701.83|4703.18|4702.58|4699.93|4699.33|3516
1637319300000|2021-11-19 10:55:00|4702.18|4701.58|4703.93|4703.33|4704.68|4704.08|4701.93|4701.33|2924
1637319600000|2021-11-19 11:00:00|4704.18|4703.58|4701.43|4700.83|4705.18|4704.58|4701.18|4700.58|2807
1637319900000|2021-11-19 11:05:00|4701.68|4701.08|4698.18|4697.58|4701.93|4701.33|4697.43|4696.83|2602
1637320200000|2021-11-19 11:10:00|4697.93|4697.33|4697.8|4697.2|4699.93|4699.33|4696.93|4696.33|2998
1637320500000|2021-11-19 11:15:00|4697.93|4697.33|4699.8|4699.2|4700.93|4700.33|4697.43|4696.83|1657
1637320800000|2021-11-19 11:20:00|4699.93|4699.33|4698.18|4697.58|4699.93|4699.33|4697.93|4697.33|1623
1637321100000|2021-11-19 11:25:00|4697.93|4697.33|4700.18|4699.58|4700.68|4700.08|4697.93|4697.33|1127
1637321400000|2021-11-19 11:30:00|4700.68|4700.08|4695.18|4694.58|4700.93|4700.33|4694.93|4694.33|2266
1637321700000|2021-11-19 11:35:00|4694.68|4694.08|4692.43|4691.83|4696.18|4695.58|4691.93|4691.33|3130
1637322000000|2021-11-19 11:40:00|4692.18|4691.58|4695.68|4695.08|4695.68|4695.08|4690.93|4690.33|2781
1637322300000|2021-11-19 11:45:00|4695.55|4694.95|4693.43|4692.83|4695.93|4695.33|4693.43|4692.83|1870
1637322600000|2021-11-19 11:50:00|4693.55|4692.95|4693.18|4692.58|4695.18|4694.58|4691.18|4690.58|2031
1637322900000|2021-11-19 11:55:00|4692.93|4692.33|4693.43|4692.83|4693.68|4693.08|4691.43|4690.83|1729
1637323200000|2021-11-19 12:00:00|4693.68|4693.08|4694.43|4693.83|4694.43|4693.83|4693.18|4692.58|2828
1637323500000|2021-11-19 12:05:00|4694.93|4694.33|4698.43|4697.83|4698.68|4698.08|4694.68|4694.08|3491
1637323800000|2021-11-19 12:10:00|4698.18|4697.58|4693.93|4693.33|4698.18|4697.58|4693.18|4692.58|4710
1637324100000|2021-11-19 12:15:00|4694.18|4693.58|4694.43|4693.83|4694.68|4694.08|4692.93|4692.33|2244
1637324400000|2021-11-19 12:20:00|4694.18|4693.58|4695.43|4694.83|4695.43|4694.83|4693.93|4693.33|1877
1637324700000|2021-11-19 12:25:00|4695.68|4695.08|4697.68|4697.08|4697.68|4697.08|4694.68|4694.08|1593
1637325000000|2021-11-19 12:30:00|4697.43|4696.83|4697.18|4696.58|4697.93|4697.33|4695.18|4694.58|1770
1637325300000|2021-11-19 12:35:00|4697.43|4696.83|4694.18|4693.58|4698.68|4698.08|4693.93|4693.33|3072
1637325600000|2021-11-19 12:40:00|4694.3|4693.7|4690.93|4690.33|4694.68|4694.08|4690.43|4689.83|4741
1637325900000|2021-11-19 12:45:00|4690.68|4690.08|4691.68|4691.08|4692.43|4691.83|4689.43|4688.83|5732
1637326200000|2021-11-19 12:50:00|4691.93|4691.33|4691.93|4691.33|4692.43|4691.83|4690.68|4690.08|2159
1637326500000|2021-11-19 12:55:00|4692.05|4691.45|4692.18|4691.58|4692.43|4691.83|4690.68|4690.08|2576
1637326800000|2021-11-19 13:00:00|4692.93|4692.33|4692.18|4691.58|4693.18|4692.58|4691.68|4691.08|2651
1637327100000|2021-11-19 13:05:00|4691.93|4691.33|4694.18|4693.58|4694.93|4694.33|4691.68|4691.08|2800
1637327400000|2021-11-19 13:10:00|4693.93|4693.33|4691.43|4690.83|4694.18|4693.58|4690.43|4689.83|4161
1637327700000|2021-11-19 13:15:00|4691.3|4690.7|4691.18|4690.58|4691.93|4691.33|4690.43|4689.83|2020
1637328000000|2021-11-19 13:20:00|4691.43|4690.83|4693.93|4693.33|4693.93|4693.33|4690.93|4690.33|3934
1637328300000|2021-11-19 13:25:00|4693.43|4692.83|4694.43|4693.83|4694.68|4694.08|4690.55|4689.95|4225
1637328600000|2021-11-19 13:30:00|4694.18|4693.58|4692.93|4692.33|4694.93|4694.33|4691.43|4690.83|2803
1637328900000|2021-11-19 13:35:00|4692.8|4692.2|4694.43|4693.83|4694.68|4694.08|4692.68|4692.08|2442
1637329200000|2021-11-19 13:40:00|4694.55|4693.95|4697.93|4697.33|4698.68|4698.08|4694.43|4693.83|5751
1637329500000|2021-11-19 13:45:00|4698.18|4697.58|4698.43|4697.83|4699.18|4698.58|4697.93|4697.33|3232
1637329800000|2021-11-19 13:50:00|4698.18|4697.58|4699.68|4699.08|4700.43|4699.83|4697.18|4696.58|3964
1637330100000|2021-11-19 13:55:00|4700.18|4699.58|4698.18|4697.58|4700.43|4699.83|4697.93|4697.33|3212
1637330400000|2021-11-19 14:00:00|4697.93|4697.33|4694.43|4693.83|4697.93|4697.33|4694.43|4693.83|3217
1637330700000|2021-11-19 14:05:00|4694.68|4694.08|4695.68|4695.08|4697.43|4696.83|4693.93|4693.33|3397
1637331000000|2021-11-19 14:10:00|4695.43|4694.83|4701.18|4700.58|4701.93|4701.33|4694.93|4694.33|11100
1637331300000|2021-11-19 14:15:00|4700.93|4700.33|4704.68|4704.08|4708.43|4707.83|4700.18|4699.58|20941
1637331600000|2021-11-19 14:20:00|4704.93|4704.33|4704.18|4703.58|4707.43|4706.83|4702.93|4702.33|7735
1637331900000|2021-11-19 14:25:00|4705.68|4705.08|4704.93|4704.33|4707.43|4706.83|4701.18|4700.58|18775
1637332200000|2021-11-19 14:30:00|4704.83|4704.43|4699.08|4698.68|4706.33|4705.93|4696.08|4695.68|51993
1637332500000|2021-11-19 14:35:00|4699.33|4698.93|4702.58|4702.18|4703.83|4703.43|4699.08|4698.68|21765
1637332800000|2021-11-19 14:40:00|4703.08|4702.68|4705.33|4704.93|4705.33|4704.93|4700.08|4699.68|17899
1637333100000|2021-11-19 14:45:00|4705.58|4705.18|4705.08|4704.68|4707.33|4706.93|4700.83|4700.43|18425
1637333400000|2021-11-19 14:50:00|4705.58|4705.18|4705.58|4705.18|4706.08|4705.68|4702.33|4701.93|13000
1637333700000|2021-11-19 14:55:00|4705.33|4704.93|4710.83|4710.43|4710.83|4710.43|4704.58|4704.18|19602
1637334000000|2021-11-19 15:00:00|4710.58|4710.18|4701.83|4701.43|4711.08|4710.68|4701.33|4700.93|20854
1637334300000|2021-11-19 15:05:00|4701.58|4701.18|4702.83|4702.43|4704.08|4703.68|4699.08|4698.68|19596
1637334600000|2021-11-19 15:10:00|4702.58|4702.18|4704.33|4703.93|4704.33|4703.93|4699.58|4699.18|13254
1637334900000|2021-11-19 15:15:00|4704.08|4703.68|4704.73|4704.33|4705.73|4705.33|4700.83|4700.43|11880
1637335200000|2021-11-19 15:20:00|4704.48|4704.08|4702.48|4702.08|4705.48|4705.08|4701.73|4701.33|9397
1637335500000|2021-11-19 15:25:00|4702.98|4702.58|4697.73|4697.33|4703.48|4703.08|4697.48|4697.08|15034
1637335800000|2021-11-19 15:30:00|4697.6|4697.2|4701.48|4701.08|4701.73|4701.33|4697.23|4696.83|10829
1637336100000|2021-11-19 15:35:00|4701.23|4700.83|4704.48|4704.08|4704.48|4704.08|4699.48|4699.08|9791
1637336400000|2021-11-19 15:40:00|4704.23|4703.83|4706.23|4705.83|4707.23|4706.83|4703.73|4703.33|10429
1637336700000|2021-11-19 15:45:00|4706.48|4706.08|4704.85|4704.45|4706.73|4706.33|4702.48|4702.08|14924
1637337000000|2021-11-19 15:50:00|4704.98|4704.58|4702.73|4702.33|4706.23|4705.83|4699.98|4699.58|12972
1637337300000|2021-11-19 15:55:00|4702.98|4702.58|4702.73|4702.33|4705.48|4705.08|4702.23|4701.83|9498
1637337600000|2021-11-19 16:00:00|4702.98|4702.58|4707.73|4707.33|4707.98|4707.58|4702.48|4702.08|9904
1637337900000|2021-11-19 16:05:00|4707.98|4707.58|4706.98|4706.58|4708.48|4708.08|4705.73|4705.33|8480
1637338200000|2021-11-19 16:10:00|4706.73|4706.33|4707.73|4707.33|4708.73|4708.33|4706.48|4706.08|6875
1637338500000|2021-11-19 16:15:00|4707.98|4707.58|4709.73|4709.33|4710.48|4710.08|4707.98|4707.58|8930
1637338800000|2021-11-19 16:20:00|4709.98|4709.58|4708.73|4708.33|4710.48|4710.08|4707.98|4707.58|9527
1637339100000|2021-11-19 16:25:00|4708.98|4708.58|4710.23|4709.83|4710.23|4709.83|4707.48|4707.08|6497
1637339400000|2021-11-19 16:30:00|4710.48|4710.08|4708.73|4708.33|4710.98|4710.58|4707.98|4707.58|9646
1637339700000|2021-11-19 16:35:00|4708.85|4708.45|4710.23|4709.83|4711.23|4710.83|4708.73|4708.33|8353
1637340000000|2021-11-19 16:40:00|4709.98|4709.58|4710.23|4709.83|4711.23|4710.83|4708.98|4708.58|6725
1637340300000|2021-11-19 16:45:00|4710.35|4709.95|4708.98|4708.58|4711.23|4710.83|4708.73|4708.33|6580
1637340600000|2021-11-19 16:50:00|4708.73|4708.33|4708.48|4708.08|4709.98|4709.58|4707.48|4707.08|8316
1637340900000|2021-11-19 16:55:00|4708.23|4707.83|4708.98|4708.58|4709.98|4709.58|4707.73|4707.33|6351
1637341200000|2021-11-19 17:00:00|4709.1|4708.7|4709.73|4709.33|4710.23|4709.83|4708.98|4708.58|5482
1637341500000|2021-11-19 17:05:00|4709.48|4709.08|4710.48|4710.08|4711.23|4710.83|4709.48|4709.08|6714
1637341800000|2021-11-19 17:10:00|4710.35|4709.95|4713.98|4713.58|4713.98|4713.58|4710.35|4709.95|12653
1637342100000|2021-11-19 17:15:00|4713.73|4713.33|4711.98|4711.58|4713.98|4713.58|4711.23|4710.83|7646
1637342400000|2021-11-19 17:20:00|4711.73|4711.33|4713.23|4712.83|4713.23|4712.83|4710.98|4710.58|4896
1637342700000|2021-11-19 17:25:00|4712.98|4712.58|4713.48|4713.08|4713.73|4713.33|4712.98|4712.58|3208
1637343000000|2021-11-19 17:30:00|4713.6|4713.2|4714.98|4714.58|4715.23|4714.83|4713.6|4713.2|7186
1637343300000|2021-11-19 17:35:00|4715.23|4714.83|4715.98|4715.58|4718.73|4718.33|4714.98|4714.58|16540
1637343600000|2021-11-19 17:40:00|4715.73|4715.33|4713.27|4712.87|4715.98|4715.58|4711.73|4711.33|13989
1637343900000|2021-11-19 17:45:00|4713.02|4712.62|4712.27|4711.87|4713.39|4712.99|4711.02|4710.62|8929
1637344200000|2021-11-19 17:50:00|4712.02|4711.62|4714.27|4713.87|4714.77|4714.37|4711.77|4711.37|7639
1637344500000|2021-11-19 17:55:00|4714.02|4713.62|4712.02|4711.62|4714.52|4714.12|4712.02|4711.62|7138
1637344800000|2021-11-19 18:00:00|4712.27|4711.87|4712.02|4711.62|4712.52|4712.12|4710.77|4710.37|7239
1637345100000|2021-11-19 18:05:00|4712.27|4711.87|4712.52|4712.12|4713.27|4712.87|4712.02|4711.62|5520
1637345400000|2021-11-19 18:10:00|4712.77|4712.37|4710.02|4709.62|4713.27|4712.87|4708.27|4707.87|17298
1637345700000|2021-11-19 18:15:00|4709.77|4709.37|4708.52|4708.12|4711.02|4710.62|4706.52|4706.12|9327
1637346000000|2021-11-19 18:20:00|4708.77|4708.37|4707.77|4707.37|4709.02|4708.62|4707.27|4706.87|5025
1637346300000|2021-11-19 18:25:00|4708.02|4707.62|4701.02|4700.62|4708.02|4707.62|4701.02|4700.62|17816
1637346600000|2021-11-19 18:30:00|4700.77|4700.37|4701.27|4700.87|4703.02|4702.62|4700.02|4699.62|11334
1637346900000|2021-11-19 18:35:00|4701.52|4701.12|4697.52|4697.12|4701.77|4701.37|4696.02|4695.62|15587
1637347200000|2021-11-19 18:40:00|4697.39|4696.99|4698.89|4698.49|4699.02|4698.62|4694.27|4693.87|15796
1637347500000|2021-11-19 18:45:00|4698.77|4698.37|4699.02|4698.62|4699.02|4698.62|4696.27|4695.87|8834
1637347800000|2021-11-19 18:50:00|4698.77|4698.37|4702.52|4702.12|4702.52|4702.12|4698.77|4698.37|13096
1637348100000|2021-11-19 18:55:00|4702.27|4701.87|4704.27|4703.87|4704.27|4703.87|4702.27|4701.87|8648
1637348400000|2021-11-19 19:00:00|4704.39|4703.99|4704.02|4703.62|4705.02|4704.62|4703.27|4702.87|9061
1637348700000|2021-11-19 19:05:00|4703.77|4703.37|4705.52|4705.12|4705.52|4705.12|4703.77|4703.37|6091
1637349000000|2021-11-19 19:10:00|4705.39|4704.99|4705.77|4705.37|4706.77|4706.37|4704.39|4703.99|7543
1637349300000|2021-11-19 19:15:00|4705.52|4705.12|4706.02|4705.62|4707.27|4706.87|4705.02|4704.62|6799
1637349600000|2021-11-19 19:20:00|4706.27|4705.87|4706.52|4706.12|4707.27|4706.87|4705.77|4705.37|5860
1637349900000|2021-11-19 19:25:00|4706.77|4706.37|4703.02|4702.62|4707.02|4706.62|4703.02|4702.62|7205
1637350200000|2021-11-19 19:30:00|4703.27|4702.87|4701.52|4701.12|4704.77|4704.37|4699.77|4699.37|11560
1637350500000|2021-11-19 19:35:00|4701.27|4700.87|4701.52|4701.12|4702.52|4702.12|4700.52|4700.12|5774
1637350800000|2021-11-19 19:40:00|4701.64|4701.24|4702.77|4702.37|4703.77|4703.37|4701.02|4700.62|5737
1637351100000|2021-11-19 19:45:00|4702.52|4702.12|4702.52|4702.12|4703.52|4703.12|4701.52|4701.12|7459
1637351400000|2021-11-19 19:50:00|4702.77|4702.37|4704.27|4703.87|4704.27|4703.87|4701.77|4701.37|6533
1637351700000|2021-11-19 19:55:00|4704.52|4704.12|4702.77|4702.37|4704.52|4704.12|4702.27|4701.87|6097
1637352000000|2021-11-19 20:00:00|4702.52|4702.12|4701.77|4701.37|4704.27|4703.87|4701.77|4701.37|7574
1637352300000|2021-11-19 20:05:00|4702.02|4701.62|4702.52|4702.12|4703.02|4702.62|4700.77|4700.37|8023
1637352600000|2021-11-19 20:10:00|4702.27|4701.87|4700.02|4699.62|4702.27|4701.87|4699.52|4699.12|7259
1637352900000|2021-11-19 20:15:00|4699.77|4699.37|4699.52|4699.12|4700.27|4699.87|4698.02|4697.62|8487
1637353200000|2021-11-19 20:20:00|4699.63|4699.23|4700.75|4700.35|4700.88|4700.48|4698.63|4698.23|6632
1637353500000|2021-11-19 20:25:00|4700.63|4700.23|4701.13|4700.73|4701.63|4701.23|4699.38|4698.98|8775
1637353800000|2021-11-19 20:30:00|4700.88|4700.48|4701.63|4701.23|4701.88|4701.48|4700.38|4699.98|6308
1637354100000|2021-11-19 20:35:00|4701.38|4700.98|4700.13|4699.73|4702.63|4702.23|4699.63|4699.23|9206
1637354400000|2021-11-19 20:40:00|4700.38|4699.98|4698.13|4697.73|4700.38|4699.98|4697.63|4697.23|10774
1637354700000|2021-11-19 20:45:00|4697.88|4697.48|4699.63|4699.23|4700.13|4699.73|4695.88|4695.48|16334
1637355000000|2021-11-19 20:50:00|4698.63|4698.23|4696.88|4696.48|4699.75|4699.35|4695.63|4695.23|19011
1637355300000|2021-11-19 20:55:00|4696.63|4696.23|4697.88|4697.48|4700.13|4699.73|4695.63|4695.23|61205
1637355600000|2021-11-19 21:00:00|4697.45|4697.05|4697.55|4696.95|4698.3|4697.7|4697.05|4696.45|30374
1637355900000|2021-11-19 21:05:00|4697.8|4697.2|4697.05|4696.45|4699.8|4699.2|4696.8|4696.2|8341
1637356200000|2021-11-19 21:10:00|4697.55|4696.95|4699.05|4698.45|4699.55|4698.95|4697.3|4696.7|7073
1637356500000|2021-11-19 21:15:00|4698.8|4698.2|4698.55|4697.95|4699.3|4698.7|4698.55|4697.95|1657
1637356800000|2021-11-19 21:20:00|4698.8|4698.2|4699.05|4698.45|4699.3|4698.7|4698.55|4697.95|869
1637357100000|2021-11-19 21:25:00|4699.3|4698.7|4699.3|4698.7|4700.17|4699.57|4699.3|4698.7|1110
1637357400000|2021-11-19 21:30:00|4699.55|4698.95|4699.8|4699.2|4699.8|4699.2|4699.55|4698.95|268
1637357700000|2021-11-19 21:35:00|4699.92|4699.32|4699.8|4699.2|4700.05|4699.45|4699.05|4698.45|683
1637358000000|2021-11-19 21:40:00|4699.55|4698.95|4700.05|4699.45|4700.05|4699.45|4699.3|4698.7|526
1637358300000|2021-11-19 21:45:00|4700.3|4699.7|4700.3|4699.7|4701.05|4700.45|4700.17|4699.57|703
1637358600000|2021-11-19 21:50:00|4700.17|4699.57|4700.8|4700.2|4701.05|4700.45|4699.55|4698.95|1048
1637358900000|2021-11-19 21:55:00|4701.05|4700.45|4702.23|4700.73|4702.39|4701.57|4700.55|4699.95|1460
1637535600000|2021-11-21 23:00:00|4704.92|4704.32|4705.8|4705.2|4708.05|4707.45|4704.55|4703.95|2140
1637535900000|2021-11-21 23:05:00|4705.67|4705.07|4706.05|4705.45|4707.55|4706.95|4705.67|4705.07|716
1637536200000|2021-11-21 23:10:00|4706.3|4705.7|4703.8|4703.2|4706.3|4705.7|4703.05|4702.45|1123
1637536500000|2021-11-21 23:15:00|4703.55|4702.95|4703.3|4702.7|4703.8|4703.2|4702.8|4702.2|344
1637536800000|2021-11-21 23:20:00|4703.55|4702.95|4704.3|4703.7|4704.3|4703.7|4703.3|4702.7|351
1637537100000|2021-11-21 23:25:00|4704.17|4703.57|4705.55|4704.95|4705.92|4705.32|4704.17|4703.57|623
1637537400000|2021-11-21 23:30:00|4705.3|4704.7|4704.3|4703.7|4705.8|4705.2|4704.05|4703.45|325
1637537700000|2021-11-21 23:35:00|4704.8|4704.2|4704.8|4704.2|4706.05|4705.45|4704.55|4703.95|521
1637538000000|2021-11-21 23:40:00|4705.05|4704.45|4703.3|4702.7|4705.3|4704.7|4703.3|4702.7|260
1637538300000|2021-11-21 23:45:00|4703.55|4702.95|4702.55|4701.95|4703.55|4702.95|4701.3|4700.7|734
1637538600000|2021-11-21 23:50:00|4702.3|4701.7|4703.3|4702.7|4703.3|4702.7|4702.05|4701.45|255
1637538900000|2021-11-21 23:55:00|4703.05|4702.45|4701.05|4700.45|4703.3|4702.7|4700.8|4700.2|851
1637539200000|2021-11-22 00:00:00|4701.3|4700.7|4702.05|4701.45|4702.8|4702.2|4699.3|4698.7|1553
1637539500000|2021-11-22 00:05:00|4703.05|4702.45|4704.3|4703.7|4704.55|4703.95|4702.55|4701.95|887
1637539800000|2021-11-22 00:10:00|4704.55|4703.95|4705.55|4704.95|4705.8|4705.2|4704.3|4703.7|795
1637540100000|2021-11-22 00:15:00|4705.3|4704.7|4703.55|4702.95|4705.3|4704.7|4703.3|4702.7|965
1637540400000|2021-11-22 00:20:00|4703.8|4703.2|4704.05|4703.45|4704.55|4703.95|4703.55|4702.95|392
1637540700000|2021-11-22 00:25:00|4703.8|4703.2|4705.05|4704.45|4705.3|4704.7|4703.55|4702.95|545
1637541000000|2021-11-22 00:30:00|4705.17|4704.57|4705.05|4704.45|4705.55|4704.95|4704.3|4703.7|339
1637541300000|2021-11-22 00:35:00|4704.8|4704.2|4704.55|4703.95|4705.3|4704.7|4703.8|4703.2|580
1637541600000|2021-11-22 00:40:00|4704.8|4704.2|4705.67|4705.07|4706.05|4705.45|4704.55|4703.95|421
1637541900000|2021-11-22 00:45:00|4705.8|4705.2|4706.3|4705.7|4707.05|4706.45|4705.05|4704.45|614
1637542200000|2021-11-22 00:50:00|4706.55|4705.95|4706.55|4705.95|4706.8|4706.2|4706.05|4705.45|289
1637542500000|2021-11-22 00:55:00|4706.42|4705.82|4706.3|4705.7|4706.8|4706.2|4706.3|4705.7|187
1637542800000|2021-11-22 01:00:00|4706.55|4705.95|4708.55|4707.95|4708.55|4707.95|4706.3|4705.7|1198
1637543100000|2021-11-22 01:05:00|4708.8|4708.2|4709.55|4708.95|4710.05|4709.45|4707.8|4707.2|1369
1637543400000|2021-11-22 01:10:00|4709.42|4708.82|4709.05|4708.45|4709.55|4708.95|4708.3|4707.7|417
1637543700000|2021-11-22 01:15:00|4709.3|4708.7|4709.55|4708.95|4709.8|4709.2|4708.55|4707.95|641
1637544000000|2021-11-22 01:20:00|4709.67|4709.07|4709.3|4708.7|4709.8|4709.2|4709.05|4708.45|380
1637544300000|2021-11-22 01:25:00|4709.55|4708.95|4709.55|4708.95|4709.8|4709.2|4709.05|4708.45|294
1637544600000|2021-11-22 01:30:00|4709.8|4709.2|4709.3|4708.7|4710.05|4709.45|4709.05|4708.45|677
1637544900000|2021-11-22 01:35:00|4709.17|4708.57|4710.3|4709.7|4710.3|4709.7|4708.55|4707.95|570
1637545200000|2021-11-22 01:40:00|4710.05|4709.45|4709.8|4709.2|4711.05|4710.45|4709.55|4708.95|682
1637545500000|2021-11-22 01:45:00|4710.05|4709.45|4709.3|4708.7|4710.05|4709.45|4708.8|4708.2|560
1637545800000|2021-11-22 01:50:00|4709.05|4708.45|4709.8|4709.2|4710.55|4709.95|4709.05|4708.45|365
1637546100000|2021-11-22 01:55:00|4709.55|4708.95|4709.55|4708.95|4710.05|4709.45|4708.8|4708.2|442
1637546400000|2021-11-22 02:00:00|4709.42|4708.82|4710.05|4709.45|4710.3|4709.7|4709.3|4708.7|415
1637546700000|2021-11-22 02:05:00|4710.3|4709.7|4710.05|4709.45|4710.55|4709.95|4710.05|4709.45|331
1637547000000|2021-11-22 02:10:00|4709.8|4709.2|4709.8|4709.2|4710.17|4709.57|4709.8|4709.2|194
1637547300000|2021-11-22 02:15:00|4709.55|4708.95|4710.05|4709.45|4710.55|4709.95|4709.55|4708.95|181
1637547600000|2021-11-22 02:20:00|4709.92|4709.32|4709.3|4708.7|4710.05|4709.45|4709.3|4708.7|157
1637547900000|2021-11-22 02:25:00|4709.42|4708.82|4709.8|4709.2|4710.3|4709.7|4709.42|4708.82|192
1637548200000|2021-11-22 02:30:00|4710.05|4709.45|4710.3|4709.7|4710.55|4709.95|4709.55|4708.95|406
1637548500000|2021-11-22 02:35:00|4710.42|4709.82|4710.55|4709.95|4710.55|4709.95|4709.55|4708.95|365
1637548800000|2021-11-22 02:40:00|4710.8|4710.2|4710.55|4709.95|4711.05|4710.45|4710.3|4709.7|374
1637549100000|2021-11-22 02:45:00|4710.3|4709.7|4710.8|4710.2|4710.8|4710.2|4710.3|4709.7|187
1637549400000|2021-11-22 02:50:00|4710.55|4709.95|4710.3|4709.7|4710.8|4710.2|4710.05|4709.45|578
1637549700000|2021-11-22 02:55:00|4710.05|4709.45|4711.05|4710.45|4711.05|4710.45|4710.05|4709.45|278
1637550000000|2021-11-22 03:00:00|4711.3|4710.7|4710.55|4709.95|4711.3|4710.7|4710.3|4709.7|495
1637550300000|2021-11-22 03:05:00|4710.3|4709.7|4710.55|4709.95|4710.8|4710.2|4710.3|4709.7|139
1637550600000|2021-11-22 03:10:00|4710.8|4710.2|4710.55|4709.95|4711.3|4710.7|4710.55|4709.95|182
1637550900000|2021-11-22 03:15:00|4710.67|4710.07|4711.05|4710.45|4711.3|4710.7|4710.55|4709.95|204
1637551200000|2021-11-22 03:20:00|4710.8|4710.2|4711.55|4710.95|4711.55|4710.95|4710.8|4710.2|302
1637551500000|2021-11-22 03:25:00|4711.3|4710.7|4712.05|4711.45|4712.3|4711.7|4711.3|4710.7|544
1637551800000|2021-11-22 03:30:00|4711.8|4711.2|4711.3|4710.7|4711.8|4711.2|4711.05|4710.45|367
1637552100000|2021-11-22 03:35:00|4711.55|4710.95|4711.3|4710.7|4711.55|4710.95|4711.05|4710.45|247
1637552400000|2021-11-22 03:40:00|4711.42|4710.82|4711.8|4711.2|4712.17|4711.57|4711.3|4710.7|248
1637552700000|2021-11-22 03:45:00|4711.55|4710.95|4710.8|4710.2|4711.8|4711.2|4710.55|4709.95|358
1637553000000|2021-11-22 03:50:00|4710.92|4710.32|4710.8|4710.2|4711.05|4710.45|4710.8|4710.2|308
1637553300000|2021-11-22 03:55:00|4711.05|4710.45|4711.05|4710.45|4711.3|4710.7|4710.8|4710.2|134
1637553600000|2021-11-22 04:00:00|4711.3|4710.7|4712.8|4712.2|4713.55|4712.95|4711.3|4710.7|1183
1637553900000|2021-11-22 04:05:00|4712.55|4711.95|4713.3|4712.7|4713.3|4712.7|4712.55|4711.95|338
1637554200000|2021-11-22 04:10:00|4713.55|4712.95|4713.3|4712.7|4713.8|4713.2|4713.05|4712.45|639
1637554500000|2021-11-22 04:15:00|4713.55|4712.95|4713.55|4712.95|4713.55|4712.95|4713.3|4712.7|355
1637554800000|2021-11-22 04:20:00|4713.8|4713.2|4713.3|4712.7|4713.8|4713.2|4713.05|4712.45|206
1637555100000|2021-11-22 04:25:00|4713.05|4712.45|4713.55|4712.95|4713.8|4713.2|4712.55|4711.95|576
1637555400000|2021-11-22 04:30:00|4713.3|4712.7|4712.55|4711.95|4713.3|4712.7|4712.55|4711.95|459
1637555700000|2021-11-22 04:35:00|4712.8|4712.2|4712.8|4712.2|4713.05|4712.45|4712.55|4711.95|263
1637556000000|2021-11-22 04:40:00|4712.55|4711.95|4712.3|4711.7|4712.55|4711.95|4712.3|4711.7|429
1637556300000|2021-11-22 04:45:00|4712.05|4711.45|4712.05|4711.45|4712.05|4711.45|4711.55|4710.95|463
1637556600000|2021-11-22 04:50:00|4711.8|4711.2|4710.8|4710.2|4711.92|4711.32|4710.8|4710.2|375
1637556900000|2021-11-22 04:55:00|4710.67|4710.07|4710.55|4709.95|4711.05|4710.45|4710.55|4709.95|329
1637557200000|2021-11-22 05:00:00|4710.42|4709.82|4710.05|4709.45|4710.8|4710.2|4710.05|4709.45|413
1637557500000|2021-11-22 05:05:00|4710.3|4709.7|4709.8|4709.2|4710.3|4709.7|4709.55|4708.95|311
1637557800000|2021-11-22 05:10:00|4710.05|4709.45|4709.3|4708.7|4710.05|4709.45|4709.05|4708.45|596
1637558100000|2021-11-22 05:15:00|4709.05|4708.45|4709.55|4708.95|4709.55|4708.95|4709.05|4708.45|289
1637558400000|2021-11-22 05:20:00|4709.3|4708.7|4709.55|4708.95|4709.55|4708.95|4709.05|4708.45|237
1637558700000|2021-11-22 05:25:00|4709.8|4709.2|4709.8|4709.2|4710.05|4709.45|4709.55|4708.95|166
1637559000000|2021-11-22 05:30:00|4709.55|4708.95|4709.3|4708.7|4709.8|4709.2|4709.05|4708.45|280
1637559300000|2021-11-22 05:35:00|4709.05|4708.45|4710.05|4709.45|4710.05|4709.45|4709.05|4708.45|185
1637559600000|2021-11-22 05:40:00|4710.3|4709.7|4710.05|4709.45|4710.55|4709.95|4709.8|4709.2|310
1637559900000|2021-11-22 05:45:00|4710.3|4709.7|4710.55|4709.95|4710.8|4710.2|4710.3|4709.7|189
1637560200000|2021-11-22 05:50:00|4710.8|4710.2|4710.8|4710.2|4710.8|4710.2|4710.8|4710.2|94
1637560500000|2021-11-22 05:55:00|4710.55|4709.95|4711.05|4710.45|4711.05|4710.45|4710.3|4709.7|206
1637560800000|2021-11-22 06:00:00|4710.8|4710.2|4710.05|4709.45|4711.3|4710.7|4710.05|4709.45|400
1637561100000|2021-11-22 06:05:00|4709.8|4709.2|4709.55|4708.95|4710.05|4709.45|4709.55|4708.95|186
1637561400000|2021-11-22 06:10:00|4709.8|4709.2|4709.8|4709.2|4710.05|4709.45|4709.55|4708.95|170
1637561700000|2021-11-22 06:15:00|4710.05|4709.45|4710.67|4710.07|4711.05|4710.45|4710.05|4709.45|252
1637562000000|2021-11-22 06:20:00|4710.8|4710.2|4711.3|4710.7|4711.3|4710.7|4710.55|4709.95|391
1637562300000|2021-11-22 06:25:00|4711.05|4710.45|4713.05|4712.45|4713.05|4712.45|4711.05|4710.45|864
1637562600000|2021-11-22 06:30:00|4713.3|4712.7|4711.05|4710.45|4713.3|4712.7|4711.05|4710.45|514
1637562900000|2021-11-22 06:35:00|4710.8|4710.2|4711.05|4710.45|4711.55|4710.95|4710.8|4710.2|167
1637563200000|2021-11-22 06:40:00|4711.3|4710.7|4710.8|4710.2|4711.3|4710.7|4710.3|4709.7|198
1637563500000|2021-11-22 06:45:00|4710.55|4709.95|4711.3|4710.7|4711.55|4710.95|4710.55|4709.95|126
1637563800000|2021-11-22 06:50:00|4711.05|4710.45|4710.55|4709.95|4711.3|4710.7|4710.55|4709.95|121
1637564100000|2021-11-22 06:55:00|4710.67|4710.07|4710.8|4710.2|4711.05|4710.45|4710.05|4709.45|361
1637564400000|2021-11-22 07:00:00|4711.05|4710.45|4709.8|4709.2|4712.3|4711.7|4709.8|4709.2|880
1637564700000|2021-11-22 07:05:00|4710.05|4709.45|4711.3|4710.7|4711.55|4710.95|4709.55|4708.95|510
1637565000000|2021-11-22 07:10:00|4711.55|4710.95|4712.55|4711.95|4712.55|4711.95|4711.3|4710.7|281
1637565300000|2021-11-22 07:15:00|4712.8|4712.2|4713.05|4712.45|4713.05|4712.45|4712.3|4711.7|351
1637565600000|2021-11-22 07:20:00|4712.8|4712.2|4712.8|4712.2|4713.05|4712.45|4712.05|4711.45|347
1637565900000|2021-11-22 07:25:00|4713.05|4712.45|4712.3|4711.7|4713.55|4712.95|4712.3|4711.7|469
1637566200000|2021-11-22 07:30:00|4712.55|4711.95|4712.55|4711.95|4712.8|4712.2|4712.3|4711.7|427
1637566500000|2021-11-22 07:35:00|4712.3|4711.7|4712.8|4712.2|4713.3|4712.7|4712.3|4711.7|405
1637566800000|2021-11-22 07:40:00|4712.67|4712.07|4712.3|4711.7|4712.8|4712.2|4712.3|4711.7|192
1637567100000|2021-11-22 07:45:00|4712.55|4711.95|4712.3|4711.7|4712.55|4711.95|4712.05|4711.45|336
1637567400000|2021-11-22 07:50:00|4712.55|4711.95|4713.3|4712.7|4713.55|4712.95|4712.3|4711.7|307
1637567700000|2021-11-22 07:55:00|4713.55|4712.95|4711.3|4710.7|4713.8|4713.2|4711.3|4710.7|925
1637568000000|2021-11-22 08:00:00|4711.55|4710.95|4712.3|4711.7|4712.8|4712.2|4710.3|4709.7|1895
1637568300000|2021-11-22 08:05:00|4712.05|4711.45|4712.3|4711.7|4712.8|4712.2|4711.55|4710.95|1265
1637568600000|2021-11-22 08:10:00|4712.8|4712.2|4711.8|4711.2|4712.8|4712.2|4711.3|4710.7|921
1637568900000|2021-11-22 08:15:00|4711.55|4710.95|4713.05|4712.45|4713.3|4712.7|4711.55|4710.95|609
1637569200000|2021-11-22 08:20:00|4713.3|4712.7|4714.55|4713.95|4715.3|4714.7|4713.05|4712.45|2119
1637569500000|2021-11-22 08:25:00|4714.8|4714.2|4712.8|4712.2|4714.8|4714.2|4711.05|4710.45|1309
1637569800000|2021-11-22 08:30:00|4713.05|4712.45|4714.3|4713.7|4714.3|4713.7|4712.55|4711.95|967
1637570100000|2021-11-22 08:35:00|4714.55|4713.95|4714.05|4713.45|4714.55|4713.95|4713.05|4712.45|737
1637570400000|2021-11-22 08:40:00|4713.8|4713.2|4713.3|4712.7|4713.92|4713.32|4713.05|4712.45|671
1637570700000|2021-11-22 08:45:00|4713.17|4712.57|4713.05|4712.45|4714.3|4713.7|4712.8|4712.2|835
1637571000000|2021-11-22 08:50:00|4712.8|4712.2|4712.3|4711.7|4713.05|4712.45|4711.55|4710.95|783
1637571300000|2021-11-22 08:55:00|4712.55|4711.95|4713.05|4712.45|4713.05|4712.45|4711.8|4711.2|601
1637571600000|2021-11-22 09:00:00|4712.8|4712.2|4714.05|4713.45|4714.05|4713.45|4711.8|4711.2|1085
1637571900000|2021-11-22 09:05:00|4713.92|4713.32|4713.67|4713.07|4714.3|4713.7|4713.3|4712.7|1151
1637572200000|2021-11-22 09:10:00|4713.55|4712.95|4713.55|4712.95|4714.55|4713.95|4713.3|4712.7|822
1637572500000|2021-11-22 09:15:00|4713.67|4713.07|4714.05|4713.45|4714.8|4714.2|4713.55|4712.95|674
1637572800000|2021-11-22 09:20:00|4713.92|4713.32|4714.55|4713.95|4714.55|4713.95|4713.8|4713.2|637
1637573100000|2021-11-22 09:25:00|4714.42|4713.82|4715.8|4715.2|4716.05|4715.45|4714.42|4713.82|988
1637573400000|2021-11-22 09:30:00|4716.05|4715.45|4714.8|4714.2|4716.05|4715.45|4714.55|4713.95|848
1637573700000|2021-11-22 09:35:00|4715.05|4714.45|4713.55|4712.95|4715.05|4714.45|4713.55|4712.95|836
1637574000000|2021-11-22 09:40:00|4713.67|4713.07|4713.05|4712.45|4713.67|4713.07|4713.05|4712.45|504
1637574300000|2021-11-22 09:45:00|4712.8|4712.2|4712.3|4711.7|4713.3|4712.7|4712.05|4711.45|1116
1637574600000|2021-11-22 09:50:00|4712.05|4711.45|4713.55|4712.95|4713.8|4713.2|4712.05|4711.45|734
1637574900000|2021-11-22 09:55:00|4713.3|4712.7|4713.8|4713.2|4714.55|4713.95|4713.3|4712.7|717
1637575200000|2021-11-22 10:00:00|4714.05|4713.45|4714.3|4713.7|4715.05|4714.45|4713.8|4713.2|785
1637575500000|2021-11-22 10:05:00|4714.55|4713.95|4715.8|4715.2|4716.05|4715.45|4714.55|4713.95|1345
1637575800000|2021-11-22 10:10:00|4716.05|4715.45|4715.55|4714.95|4717.05|4716.45|4715.3|4714.7|1347
1637576100000|2021-11-22 10:15:00|4715.8|4715.2|4715.8|4715.2|4715.8|4715.2|4714.8|4714.2|787
1637576400000|2021-11-22 10:20:00|4715.55|4714.95|4715.55|4714.95|4715.8|4715.2|4715.3|4714.7|582
1637576700000|2021-11-22 10:25:00|4715.67|4715.07|4715.05|4714.45|4716.05|4715.45|4714.42|4713.82|584
1637577000000|2021-11-22 10:30:00|4714.92|4714.32|4714.05|4713.45|4715.55|4714.95|4714.05|4713.45|559
1637577300000|2021-11-22 10:35:00|4714.3|4713.7|4714.55|4713.95|4714.8|4714.2|4713.8|4713.2|748
1637577600000|2021-11-22 10:40:00|4714.3|4713.7|4714.55|4713.95|4714.8|4714.2|4713.8|4713.2|829
1637577900000|2021-11-22 10:45:00|4714.42|4713.82|4714.05|4713.45|4714.55|4713.95|4714.05|4713.45|466
1637578200000|2021-11-22 10:50:00|4714.3|4713.7|4713.8|4713.2|4714.42|4713.82|4713.05|4712.45|1035
1637578500000|2021-11-22 10:55:00|4714.05|4713.45|4714.3|4713.7|4714.55|4713.95|4713.55|4712.95|463
1637578800000|2021-11-22 11:00:00|4714.05|4713.45|4714.92|4714.32|4715.3|4714.7|4714.05|4713.45|904
1637579100000|2021-11-22 11:05:00|4715.05|4714.45|4716.05|4715.45|4716.05|4715.45|4714.55|4713.95|571
1637579400000|2021-11-22 11:10:00|4715.8|4715.2|4716.05|4715.45|4716.3|4715.7|4715.8|4715.2|486
1637579700000|2021-11-22 11:15:00|4715.8|4715.2|4716.8|4716.2|4717.05|4716.45|4715.55|4714.95|890
1637580000000|2021-11-22 11:20:00|4716.55|4715.95|4717.05|4716.45|4717.3|4716.7|4716.3|4715.7|760
1637580300000|2021-11-22 11:25:00|4717.3|4716.7|4716.3|4715.7|4717.55|4716.95|4716.05|4715.45|1173
1637580600000|2021-11-22 11:30:00|4716.05|4715.45|4716.8|4716.2|4716.8|4716.2|4715.55|4714.95|521
1637580900000|2021-11-22 11:35:00|4716.67|4716.07|4719.3|4718.7|4719.55|4718.95|4716.67|4716.07|1588
1637581200000|2021-11-22 11:40:00|4719.05|4718.45|4717.55|4716.95|4720.05|4719.45|4717.3|4716.7|1818
1637581500000|2021-11-22 11:45:00|4717.67|4717.07|4717.8|4717.2|4718.05|4717.45|4717.55|4716.95|318
1637581800000|2021-11-22 11:50:00|4717.92|4717.32|4713.8|4713.2|4717.92|4717.32|4712.05|4711.45|5488
1637582100000|2021-11-22 11:55:00|4713.55|4712.95|4712.05|4711.45|4713.8|4713.2|4711.55|4710.95|2667
1637582400000|2021-11-22 12:00:00|4711.8|4711.2|4713.3|4712.7|4714.8|4714.2|4711.8|4711.2|2698
1637582700000|2021-11-22 12:05:00|4713.05|4712.45|4713.3|4712.7|4715.05|4714.45|4713.05|4712.45|1921
1637583000000|2021-11-22 12:10:00|4713.42|4712.82|4712.05|4711.45|4713.8|4713.2|4711.8|4711.2|1523
1637583300000|2021-11-22 12:15:00|4712.3|4711.7|4711.05|4710.45|4713.3|4712.7|4710.8|4710.2|1481
1637583600000|2021-11-22 12:20:00|4710.92|4710.32|4710.55|4709.95|4711.55|4710.95|4709.55|4708.95|2025
1637583900000|2021-11-22 12:25:00|4710.8|4710.2|4710.55|4709.95|4711.3|4710.7|4710.3|4709.7|1627
1637584200000|2021-11-22 12:30:00|4710.3|4709.7|4712.05|4711.45|4712.8|4712.2|4710.05|4709.45|2532
1637584500000|2021-11-22 12:35:00|4711.8|4711.2|4712.3|4711.7|4712.55|4711.95|4711.55|4710.95|1109
1637584800000|2021-11-22 12:40:00|4712.55|4711.95|4712.05|4711.45|4712.55|4711.95|4711.8|4711.2|1287
1637585100000|2021-11-22 12:45:00|4712.3|4711.7|4712.8|4712.2|4713.05|4712.45|4711.8|4711.2|1784
1637585400000|2021-11-22 12:50:00|4713.05|4712.45|4712.05|4711.45|4713.05|4712.45|4712.05|4711.45|851
1637585700000|2021-11-22 12:55:00|4712.3|4711.7|4711.3|4710.7|4712.3|4711.7|4710.05|4709.45|1287
1637586000000|2021-11-22 13:00:00|4710.8|4710.2|4711.05|4710.45|4711.3|4710.7|4710.05|4709.45|3240
1637586300000|2021-11-22 13:05:00|4711.3|4710.7|4709.05|4708.45|4711.55|4710.95|4708.92|4708.32|2477
1637586600000|2021-11-22 13:10:00|4709.3|4708.7|4707.8|4707.2|4710.05|4709.45|4707.8|4707.2|2432
1637586900000|2021-11-22 13:15:00|4708.05|4707.45|4706.8|4706.2|4708.3|4707.7|4706.3|4705.7|3264
1637587200000|2021-11-22 13:20:00|4706.55|4705.95|4708.05|4707.45|4708.05|4707.45|4706.3|4705.7|1700
1637587500000|2021-11-22 13:25:00|4707.92|4707.32|4709.05|4708.45|4709.05|4708.45|4707.8|4707.2|1281
1637587800000|2021-11-22 13:30:00|4708.8|4708.2|4711.55|4710.95|4711.8|4711.2|4708.8|4708.2|3329
1637588100000|2021-11-22 13:35:00|4711.3|4710.7|4711.3|4710.7|4711.67|4711.07|4710.55|4709.95|1687
1637588400000|2021-11-22 13:40:00|4711.05|4710.45|4711.05|4710.45|4711.8|4711.2|4710.05|4709.45|1471
1637588700000|2021-11-22 13:45:00|4711.3|4710.7|4711.3|4710.7|4711.8|4711.2|4711.05|4710.45|1921
1637589000000|2021-11-22 13:50:00|4711.05|4710.45|4712.3|4711.7|4712.55|4711.95|4710.8|4710.2|2195
1637589300000|2021-11-22 13:55:00|4712.55|4711.95|4713.8|4713.2|4715.05|4714.45|4712.55|4711.95|4372
1637589600000|2021-11-22 14:00:00|4713.05|4712.45|4718.8|4718.2|4719.8|4719.2|4713.05|4712.45|20383
1637589900000|2021-11-22 14:05:00|4718.55|4717.95|4717.55|4716.95|4718.55|4717.95|4715.8|4715.2|8804
1637590200000|2021-11-22 14:10:00|4717.3|4716.7|4716.8|4716.2|4718.8|4718.2|4716.8|4716.2|3722
1637590500000|2021-11-22 14:15:00|4716.55|4715.95|4716.05|4715.45|4717.3|4716.7|4715.05|4714.45|5630
1637590800000|2021-11-22 14:20:00|4715.55|4714.95|4713.55|4712.95|4716.05|4715.45|4713.3|4712.7|5967
1637591100000|2021-11-22 14:25:00|4713.8|4713.2|4716.8|4716.2|4717.05|4716.45|4713.55|4712.95|7767
1637591400000|2021-11-22 14:30:00|4716.7|4716.3|4720.7|4720.3|4722.45|4722.05|4715.95|4715.55|39903
1637591700000|2021-11-22 14:35:00|4720.95|4720.55|4722.95|4722.55|4725.45|4725.05|4720.95|4720.55|35696
1637592000000|2021-11-22 14:40:00|4722.7|4722.3|4726.45|4726.05|4726.45|4726.05|4719.95|4719.55|24682
1637592300000|2021-11-22 14:45:00|4726.95|4726.55|4733.2|4732.8|4733.2|4732.8|4722.95|4722.55|35377
1637592600000|2021-11-22 14:50:00|4733.95|4733.55|4734.45|4734.05|4735.7|4735.3|4731.2|4730.8|28921
1637592900000|2021-11-22 14:55:00|4734.7|4734.3|4735.7|4735.3|4736.95|4736.55|4733.2|4732.8|23683
1637593200000|2021-11-22 15:00:00|4736.45|4736.05|4740.7|4740.3|4743.2|4742.8|4736.2|4735.8|50978
1637593500000|2021-11-22 15:05:00|4740.45|4740.05|4740.45|4740.05|4740.7|4740.3|4737.7|4737.3|18968
1637593800000|2021-11-22 15:10:00|4740.38|4739.98|4741.63|4741.23|4742.13|4741.73|4739.88|4739.48|18352
1637594100000|2021-11-22 15:15:00|4741.88|4741.48|4741.38|4740.98|4743.88|4743.48|4741.38|4740.98|19709
1637594400000|2021-11-22 15:20:00|4741.63|4741.23|4743.13|4742.73|4743.38|4742.98|4741.13|4740.73|15172
1637594700000|2021-11-22 15:25:00|4742.88|4742.48|4740.88|4740.48|4743.13|4742.73|4739.88|4739.48|14419
1637595000000|2021-11-22 15:30:00|4741.13|4740.73|4742.63|4742.23|4743.38|4742.98|4741.13|4740.73|12163
1637595300000|2021-11-22 15:35:00|4742.88|4742.48|4741.63|4741.23|4743.13|4742.73|4740.88|4740.48|8693
1637595600000|2021-11-22 15:40:00|4741.38|4740.98|4740.63|4740.23|4741.88|4741.48|4740.63|4740.23|9645
1637595900000|2021-11-22 15:45:00|4740.38|4739.98|4739.13|4738.73|4740.63|4740.23|4738.38|4737.98|11823
1637596200000|2021-11-22 15:50:00|4739.38|4738.98|4738.63|4738.23|4740.38|4739.98|4738.13|4737.73|9636
1637596500000|2021-11-22 15:55:00|4738.38|4737.98|4736.88|4736.48|4739.13|4738.73|4735.38|4734.98|18055
1637596800000|2021-11-22 16:00:00|4736.63|4736.23|4733.63|4733.23|4737.63|4737.23|4733.13|4732.73|17817
1637597100000|2021-11-22 16:05:00|4733.38|4732.98|4731.63|4731.23|4734.63|4734.23|4730.63|4730.23|19553
1637597400000|2021-11-22 16:10:00|4731.38|4730.98|4732.63|4732.23|4733.13|4732.73|4730.38|4729.98|13340
1637597700000|2021-11-22 16:15:00|4732.38|4731.98|4731.88|4731.48|4732.88|4732.48|4731.38|4730.98|8607
1637598000000|2021-11-22 16:20:00|4731.63|4731.23|4732.13|4731.73|4733.38|4732.98|4730.13|4729.73|12474
1637598300000|2021-11-22 16:25:00|4731.88|4731.48|4730.63|4730.23|4732.13|4731.73|4729.13|4728.73|12115
1637598600000|2021-11-22 16:30:00|4730.88|4730.48|4732.13|4731.73|4733.13|4732.73|4729.38|4728.98|14414
1637598900000|2021-11-22 16:35:00|4731.88|4731.48|4731.13|4730.73|4733.38|4732.98|4730.38|4729.98|11452
1637599200000|2021-11-22 16:40:00|4730.88|4730.48|4727.13|4726.73|4731.38|4730.98|4726.88|4726.48|17520
1637599500000|2021-11-22 16:45:00|4727.38|4726.98|4721.88|4721.48|4728.63|4728.23|4721.38|4720.98|28166
1637599800000|2021-11-22 16:50:00|4722.13|4721.73|4711.38|4710.98|4723.13|4722.73|4711.13|4710.73|41966
1637600100000|2021-11-22 16:55:00|4711.13|4710.73|4709.5|4709.1|4712.13|4711.73|4701.38|4700.98|49878
1637600400000|2021-11-22 17:00:00|4709.38|4708.98|4711.63|4711.23|4715.13|4714.73|4705.38|4704.98|39431
1637600700000|2021-11-22 17:05:00|4712.13|4711.73|4711.63|4711.23|4714.38|4713.98|4709.13|4708.73|23355
1637601000000|2021-11-22 17:10:00|4711.13|4710.73|4710.25|4709.85|4714.38|4713.98|4709.63|4709.23|16167
1637601300000|2021-11-22 17:15:00|4710.38|4709.98|4710.38|4709.98|4715.63|4715.23|4708.13|4707.73|14790
1637601600000|2021-11-22 17:20:00|4710.63|4710.23|4705.88|4705.48|4711.13|4710.73|4705.13|4704.73|12692
1637601900000|2021-11-22 17:25:00|4706.13|4705.73|4711.63|4711.23|4713.13|4712.73|4706.13|4705.73|14331
1637602200000|2021-11-22 17:30:00|4711.38|4710.98|4713.88|4713.48|4714.63|4714.23|4710.38|4709.98|12039
1637602500000|2021-11-22 17:35:00|4713.63|4713.23|4716.38|4715.98|4717.13|4716.73|4711.88|4711.48|13564
1637602800000|2021-11-22 17:40:00|4716.63|4716.23|4719.88|4719.48|4720.38|4719.98|4716.38|4715.98|14911
1637603100000|2021-11-22 17:45:00|4719.63|4719.23|4719.13|4718.73|4720.13|4719.73|4717.38|4716.98|11101
1637603400000|2021-11-22 17:50:00|4719.38|4718.98|4714.63|4714.23|4719.88|4719.48|4713.88|4713.48|10459
1637603700000|2021-11-22 17:55:00|4714.88|4714.48|4715.63|4715.23|4718.13|4717.73|4713.38|4712.98|9920
1637604000000|2021-11-22 18:00:00|4715.38|4714.98|4713.13|4712.73|4715.63|4715.23|4712.13|4711.73|9330
1637604300000|2021-11-22 18:05:00|4713.38|4712.98|4713|4712.6|4715.63|4715.23|4712.63|4712.23|7438
1637604600000|2021-11-22 18:10:00|4713.13|4712.73|4715.38|4714.98|4715.88|4715.48|4713|4712.6|8051
1637604900000|2021-11-22 18:15:00|4715.63|4715.23|4718.13|4717.73|4718.63|4718.23|4714.88|4714.48|7660
1637605200000|2021-11-22 18:20:00|4717.88|4717.48|4719.38|4718.98|4719.88|4719.48|4717.38|4716.98|7292
1637605500000|2021-11-22 18:25:00|4719.63|4719.23|4718.38|4717.98|4719.88|4719.48|4717|4716.6|6112
1637605800000|2021-11-22 18:30:00|4718.63|4718.23|4718.13|4717.73|4720.38|4719.98|4718.13|4717.73|8121
1637606100000|2021-11-22 18:35:00|4718.38|4717.98|4717.63|4717.23|4720.38|4719.98|4717.38|4716.98|5730
1637606400000|2021-11-22 18:40:00|4717.5|4717.1|4718.38|4717.98|4718.63|4718.23|4715.13|4714.73|7056
1637606700000|2021-11-22 18:45:00|4718.13|4717.73|4716.38|4715.98|4718.88|4718.48|4716.38|4715.98|5907
1637607000000|2021-11-22 18:50:00|4716.63|4716.23|4716.63|4716.23|4718.13|4717.73|4715.88|4715.48|4480
1637607300000|2021-11-22 18:55:00|4716.88|4716.48|4715.48|4715.08|4718.13|4717.73|4714.98|4714.58|7348
1637607600000|2021-11-22 19:00:00|4715.73|4715.33|4720.73|4720.33|4721.23|4720.83|4714.48|4714.08|14411
1637607900000|2021-11-22 19:05:00|4720.98|4720.58|4718.73|4718.33|4721.23|4720.83|4718.23|4717.83|8082
1637608200000|2021-11-22 19:10:00|4718.98|4718.58|4719.73|4719.33|4719.98|4719.58|4717.23|4716.83|5152
1637608500000|2021-11-22 19:15:00|4719.48|4719.08|4718.73|4718.33|4720.48|4720.08|4718.23|4717.83|6454
1637608800000|2021-11-22 19:20:00|4718.85|4718.45|4718.98|4718.58|4719.98|4719.58|4717.23|4716.83|5592
1637609100000|2021-11-22 19:25:00|4718.73|4718.33|4718.73|4718.33|4719.1|4718.7|4716.73|4716.33|5924
1637609400000|2021-11-22 19:30:00|4718.98|4718.58|4719.73|4719.33|4721.73|4721.33|4718.23|4717.83|9756
1637609700000|2021-11-22 19:35:00|4719.48|4719.08|4722.23|4721.83|4722.73|4722.33|4719.48|4719.08|6026
1637610000000|2021-11-22 19:40:00|4721.98|4721.58|4722.48|4722.08|4722.98|4722.58|4720.98|4720.58|6065
1637610300000|2021-11-22 19:45:00|4722.73|4722.33|4723.98|4723.58|4725.23|4724.83|4721.48|4721.08|9665
1637610600000|2021-11-22 19:50:00|4724.23|4723.83|4726.98|4726.58|4726.98|4726.58|4724.23|4723.83|9021
1637610900000|2021-11-22 19:55:00|4726.73|4726.33|4726.23|4725.83|4727.23|4726.83|4724.98|4724.58|7825
1637611200000|2021-11-22 20:00:00|4726.48|4726.08|4729.48|4729.08|4730.23|4729.83|4724.73|4724.33|14174
1637611500000|2021-11-22 20:05:00|4729.23|4728.83|4729.98|4729.58|4730.23|4729.83|4728.23|4727.83|9070
1637611800000|2021-11-22 20:10:00|4730.23|4729.83|4727.98|4727.58|4732.48|4732.08|4727.98|4727.58|17170
1637612100000|2021-11-22 20:15:00|4728.23|4727.83|4725.98|4725.58|4728.48|4728.08|4725.48|4725.08|11645
1637612400000|2021-11-22 20:20:00|4726.03|4725.63|4725.53|4725.13|4727.53|4727.13|4724.53|4724.13|10394
1637612700000|2021-11-22 20:25:00|4725.28|4724.88|4722.03|4721.63|4726.03|4725.63|4721.78|4721.38|10861
1637613000000|2021-11-22 20:30:00|4721.78|4721.38|4721.28|4720.88|4722.03|4721.63|4720.28|4719.88|11962
1637613300000|2021-11-22 20:35:00|4721.03|4720.63|4718.28|4717.88|4722.53|4722.13|4717.78|4717.38|17480
1637613600000|2021-11-22 20:40:00|4718.03|4717.63|4709.78|4709.38|4719.03|4718.63|4709.53|4709.13|24688
1637613900000|2021-11-22 20:45:00|4710.03|4709.63|4705.78|4705.38|4712.78|4712.38|4704.65|4704.25|25776
1637614200000|2021-11-22 20:50:00|4704.28|4703.88|4692.03|4691.63|4704.28|4703.88|4691.53|4691.13|64385
1637614500000|2021-11-22 20:55:00|4691.53|4691.13|4683.78|4683.38|4692.78|4692.38|4682.28|4681.88|101626
1637614800000|2021-11-22 21:00:00|4683.72|4683.32|4682.82|4682.22|4683.82|4683.32|4678.07|4677.47|47496
1637615100000|2021-11-22 21:05:00|4682.57|4681.97|4683.82|4683.22|4684.32|4683.72|4682.57|4681.97|15875
1637615400000|2021-11-22 21:10:00|4684.07|4683.47|4687.07|4686.47|4687.32|4686.72|4683.57|4682.97|11495
1637615700000|2021-11-22 21:15:00|4686.82|4686.22|4685.07|4684.47|4686.82|4686.22|4683.82|4683.22|2807
1637616000000|2021-11-22 21:20:00|4685.32|4684.72|4686.07|4685.47|4686.82|4686.22|4684.82|4684.22|2299
1637616300000|2021-11-22 21:25:00|4686.32|4685.72|4684.07|4683.47|4686.82|4686.22|4684.07|4683.47|2007
1637616600000|2021-11-22 21:30:00|4683.82|4683.22|4682.82|4682.22|4685.32|4684.72|4682.57|4681.97|2016
1637616900000|2021-11-22 21:35:00|4683.07|4682.47|4682.57|4681.97|4683.07|4682.47|4680.82|4680.22|2429
1637617200000|2021-11-22 21:40:00|4682.32|4681.72|4684.07|4683.47|4684.32|4683.72|4682.32|4681.72|1738
1637617500000|2021-11-22 21:45:00|4684.32|4683.72|4684.07|4683.47|4684.69|4684.09|4683.32|4682.72|984
1637617800000|2021-11-22 21:50:00|4684.32|4683.72|4686.07|4685.47|4686.07|4685.47|4683.82|4683.22|1065
1637618100000|2021-11-22 21:55:00|4686.32|4685.72|4688.1|4686.6|4688.1|4687.22|4686.32|4685.72|1764
1637618400000|2021-11-22 22:00:00|4688.14|4686.64|4688.25|4686.75|4688.57|4687.07|4687.77|4686.27|1
1637618700000|2021-11-22 22:05:00|4688.43|4686.93|4687.95|4686.45|4688.43|4686.93|4687.95|4686.45|0
1637619000000|2021-11-22 22:10:00|4687.91|4686.41|4688.01|4686.51|4688.01|4686.51|4687.91|4686.41|0
1637619300000|2021-11-22 22:15:00|4688.05|4686.55|4687.79|4686.29|4688.05|4686.55|4687.79|4686.29|0
1637619600000|2021-11-22 22:20:00|4687.75|4686.25|4687.83|4686.33|4687.94|4686.44|4687.75|4686.25|0
1637619900000|2021-11-22 22:25:00|4687.94|4686.44|4687.68|4686.18|4687.94|4686.44|4687.68|4686.18|0
1637620200000|2021-11-22 22:30:00|4687.64|4686.14|4687.57|4686.07|4687.75|4686.25|4687.57|4686.07|0
1637620500000|2021-11-22 22:35:00|4687.46|4685.96|4687.64|4686.14|4687.64|4686.14|4687.46|4685.96|0
1637620800000|2021-11-22 22:40:00|4687.61|4686.11|4687.61|4686.11|4687.64|4686.14|4687.61|4686.11|0
1637621100000|2021-11-22 22:45:00|4687.35|4685.85|4687.72|4686.22|4687.72|4686.22|4687.35|4685.85|0
1637621400000|2021-11-22 22:50:00|4687.75|4686.25|4687.72|4686.22|4687.83|4686.33|4687.61|4686.11|0
1637621700000|2021-11-22 22:55:00|4687.83|4686.33|4687.81|4686.31|4688.14|4686.64|4687.72|4686.22|0
1637622000000|2021-11-22 23:00:00|4688.94|4688.34|4690.82|4690.22|4691.32|4690.72|4688.44|4687.84|2358
1637622300000|2021-11-22 23:05:00|4690.94|4690.34|4690.57|4689.97|4691.57|4690.97|4689.32|4688.72|1404
1637622600000|2021-11-22 23:10:00|4690.82|4690.22|4690.32|4689.72|4691.44|4690.84|4690.32|4689.72|498
1637622900000|2021-11-22 23:15:00|4690.57|4689.97|4690.32|4689.72|4691.32|4690.72|4690.07|4689.47|583
1637623200000|2021-11-22 23:20:00|4690.57|4689.97|4689.82|4689.22|4690.57|4689.97|4689.32|4688.72|439
1637623500000|2021-11-22 23:25:00|4689.57|4688.97|4690.07|4689.47|4690.32|4689.72|4689.32|4688.72|364
1637623800000|2021-11-22 23:30:00|4690.19|4689.59|4689.07|4688.47|4690.32|4689.72|4688.57|4687.97|471
1637624100000|2021-11-22 23:35:00|4688.82|4688.22|4689.57|4688.97|4689.82|4689.22|4688.82|4688.22|270
1637624400000|2021-11-22 23:40:00|4689.44|4688.84|4688.32|4687.72|4690.07|4689.47|4688.32|4687.72|249
1637624700000|2021-11-22 23:45:00|4688.57|4687.97|4688.07|4687.47|4688.82|4688.22|4687.57|4686.97|390
1637625000000|2021-11-22 23:50:00|4688.19|4687.59|4688.82|4688.22|4689.07|4688.47|4688.07|4687.47|290
1637625300000|2021-11-22 23:55:00|4689.07|4688.47|4688.82|4688.22|4689.32|4688.72|4688.57|4687.97|345
1637625600000|2021-11-23 00:00:00|4689.07|4688.47|4687.57|4686.97|4689.07|4688.47|4686.32|4685.72|893
1637625900000|2021-11-23 00:05:00|4687.32|4686.72|4687.57|4686.97|4687.82|4687.22|4686.07|4685.47|912
1637626200000|2021-11-23 00:10:00|4687.44|4686.84|4688.07|4687.47|4688.57|4687.97|4687.32|4686.72|633
1637626500000|2021-11-23 00:15:00|4687.82|4687.22|4690.32|4689.72|4690.57|4689.97|4687.82|4687.22|1917
1637626800000|2021-11-23 00:20:00|4690.07|4689.47|4690.57|4689.97|4690.82|4690.22|4689.32|4688.72|964
1637627100000|2021-11-23 00:25:00|4690.69|4690.09|4692.32|4691.72|4692.57|4691.97|4690.44|4689.84|946
1637627400000|2021-11-23 00:30:00|4692.57|4691.97|4691.07|4690.47|4692.57|4691.97|4690.32|4689.72|697
1637627700000|2021-11-23 00:35:00|4691.32|4690.72|4690.32|4689.72|4691.57|4690.97|4690.07|4689.47|351
1637628000000|2021-11-23 00:40:00|4690.57|4689.97|4691.32|4690.72|4691.57|4690.97|4690.57|4689.97|303
1637628300000|2021-11-23 00:45:00|4691.44|4690.84|4690.32|4689.72|4691.57|4690.97|4690.07|4689.47|279
1637628600000|2021-11-23 00:50:00|4690.57|4689.97|4689.32|4688.72|4690.57|4689.97|4689.07|4688.47|392
1637628900000|2021-11-23 00:55:00|4689.57|4688.97|4689.82|4689.22|4690.07|4689.47|4689.32|4688.72|304
1637629200000|2021-11-23 01:00:00|4690.07|4689.47|4689.69|4689.09|4691.07|4690.47|4689.57|4688.97|528
1637629500000|2021-11-23 01:05:00|4689.82|4689.22|4689.32|4688.72|4690.32|4689.72|4688.82|4688.22|437
1637629800000|2021-11-23 01:10:00|4689.07|4688.47|4686.57|4685.97|4689.32|4688.72|4686.57|4685.97|1136
1637630100000|2021-11-23 01:15:00|4686.32|4685.72|4686.32|4685.72|4686.32|4685.72|4684.82|4684.22|1458
1637630400000|2021-11-23 01:20:00|4686.07|4685.47|4685.57|4684.97|4686.32|4685.72|4684.82|4684.22|533
1637630700000|2021-11-23 01:25:00|4685.32|4684.72|4685.82|4685.22|4686.57|4685.97|4685.32|4684.72|656
1637631000000|2021-11-23 01:30:00|4686.07|4685.47|4687.82|4687.22|4688.57|4687.97|4685.57|4684.97|868
1637631300000|2021-11-23 01:35:00|4688.07|4687.47|4688.57|4687.97|4688.82|4688.22|4687.32|4686.72|454
1637631600000|2021-11-23 01:40:00|4688.44|4687.84|4687.57|4686.97|4688.82|4688.22|4687.07|4686.47|668
1637631900000|2021-11-23 01:45:00|4687.32|4686.72|4685.07|4684.47|4687.57|4686.97|4683.82|4683.22|2425
1637632200000|2021-11-23 01:50:00|4685.32|4684.72|4684.57|4683.97|4686.57|4685.97|4684.57|4683.97|720
1637632500000|2021-11-23 01:55:00|4684.32|4683.72|4685.32|4684.72|4685.82|4685.22|4683.82|4683.22|1324
1637632800000|2021-11-23 02:00:00|4685.57|4684.97|4683.07|4682.47|4685.82|4685.22|4683.07|4682.47|855
1637633100000|2021-11-23 02:05:00|4683.32|4682.72|4683.32|4682.72|4684.32|4683.72|4682.32|4681.72|927
1637633400000|2021-11-23 02:10:00|4683.07|4682.47|4684.32|4683.72|4685.07|4684.47|4682.82|4682.22|461
1637633700000|2021-11-23 02:15:00|4685.07|4684.47|4683.82|4683.22|4685.32|4684.72|4683.82|4683.22|543
1637634000000|2021-11-23 02:20:00|4684.07|4683.47|4681.32|4680.72|4684.57|4683.97|4681.32|4680.72|898
1637634300000|2021-11-23 02:25:00|4681.07|4680.47|4679.57|4678.97|4681.57|4680.97|4678.57|4677.97|1850
1637634600000|2021-11-23 02:30:00|4678.32|4677.72|4676.32|4675.72|4678.82|4678.22|4675.32|4674.72|2243
1637634900000|2021-11-23 02:35:00|4676.19|4675.59|4678.32|4677.72|4678.57|4677.97|4676.07|4675.47|1093
1637635200000|2021-11-23 02:40:00|4678.57|4677.97|4678.57|4677.97|4678.82|4678.22|4677.57|4676.97|730
1637635500000|2021-11-23 02:45:00|4678.82|4678.22|4677.82|4677.22|4678.82|4678.22|4677.32|4676.72|342
1637635800000|2021-11-23 02:50:00|4678.07|4677.47|4679.82|4679.22|4680.07|4679.47|4677.82|4677.22|1099
1637636100000|2021-11-23 02:55:00|4680.07|4679.47|4682.07|4681.47|4682.57|4681.97|4680.07|4679.47|937
1637636400000|2021-11-23 03:00:00|4682.32|4681.72|4683.82|4683.22|4684.57|4683.97|4681.82|4681.22|1123
1637636700000|2021-11-23 03:05:00|4684.07|4683.47|4682.57|4681.97|4684.07|4683.47|4681.82|4681.22|597
1637637000000|2021-11-23 03:10:00|4682.32|4681.72|4682.57|4681.97|4682.82|4682.22|4682.07|4681.47|374
1637637300000|2021-11-23 03:15:00|4682.82|4682.22|4682.57|4681.97|4683.82|4683.22|4682.32|4681.72|615
1637637600000|2021-11-23 03:20:00|4682.32|4681.72|4683.57|4682.97|4683.57|4682.97|4682.32|4681.72|281
1637637900000|2021-11-23 03:25:00|4683.32|4682.72|4683.57|4682.97|4684.82|4684.22|4683.32|4682.72|989
1637638200000|2021-11-23 03:30:00|4683.32|4682.72|4683.57|4682.97|4683.57|4682.97|4682.82|4682.22|428
1637638500000|2021-11-23 03:35:00|4683.44|4682.84|4682.82|4682.22|4683.57|4682.97|4682.57|4681.97|432
1637638800000|2021-11-23 03:40:00|4682.57|4681.97|4682.32|4681.72|4682.57|4681.97|4681.69|4681.09|439
1637639100000|2021-11-23 03:45:00|4682.57|4681.97|4681.32|4680.72|4682.57|4681.97|4680.57|4679.97|581
1637639400000|2021-11-23 03:50:00|4681.07|4680.47|4682.32|4681.72|4682.32|4681.72|4681.07|4680.47|409
1637639700000|2021-11-23 03:55:00|4682.19|4681.59|4682.07|4681.47|4682.82|4682.22|4681.82|4681.22|384
1637640000000|2021-11-23 04:00:00|4682.32|4681.72|4683.82|4683.22|4684.32|4683.72|4682.32|4681.72|769
1637640300000|2021-11-23 04:05:00|4684.07|4683.47|4682.82|4682.22|4684.57|4683.97|4682.82|4682.22|297
1637640600000|2021-11-23 04:10:00|4682.94|4682.34|4682.82|4682.22|4683.32|4682.72|4682.32|4681.72|203
1637640900000|2021-11-23 04:15:00|4683.07|4682.47|4682.57|4681.97|4683.57|4682.97|4682.32|4681.72|185
1637641200000|2021-11-23 04:20:00|4682.82|4682.22|4682.82|4682.22|4683.07|4682.47|4682.57|4681.97|120
1637641500000|2021-11-23 04:25:00|4682.94|4682.34|4682.82|4682.22|4683.32|4682.72|4682.57|4681.97|214
1637641800000|2021-11-23 04:30:00|4682.57|4681.97|4682.69|4682.09|4682.94|4682.34|4682.32|4681.72|189
1637642100000|2021-11-23 04:35:00|4682.82|4682.22|4683.32|4682.72|4683.69|4683.09|4682.57|4681.97|141
1637642400000|2021-11-23 04:40:00|4683.07|4682.47|4682.32|4681.72|4683.32|4682.72|4682.07|4681.47|179
1637642700000|2021-11-23 04:45:00|4682.57|4681.97|4683.07|4682.47|4683.32|4682.72|4682.57|4681.97|91
1637643000000|2021-11-23 04:50:00|4683.32|4682.72|4684.32|4683.72|4684.57|4683.97|4683.07|4682.47|356
1637643300000|2021-11-23 04:55:00|4684.44|4683.84|4685.07|4684.47|4685.82|4685.22|4684.44|4683.84|806
1637643600000|2021-11-23 05:00:00|4685.19|4684.59|4683.44|4682.84|4686.07|4685.47|4683.44|4682.84|803
1637643900000|2021-11-23 05:05:00|4683.57|4682.97|4683.82|4683.22|4684.07|4683.47|4683.32|4682.72|143
1637644200000|2021-11-23 05:10:00|4683.57|4682.97|4682.32|4681.72|4683.57|4682.97|4682.19|4681.59|415
1637644500000|2021-11-23 05:15:00|4682.07|4681.47|4681.57|4680.97|4682.32|4681.72|4681.44|4680.84|431
1637644800000|2021-11-23 05:20:00|4681.44|4680.84|4681.07|4680.47|4681.57|4680.97|4680.32|4679.72|517
1637645100000|2021-11-23 05:25:00|4681.32|4680.72|4680.07|4679.47|4681.32|4680.72|4679.82|4679.22|446
1637645400000|2021-11-23 05:30:00|4679.57|4678.97|4679.32|4678.72|4679.82|4679.22|4678.57|4677.97|696
1637645700000|2021-11-23 05:35:00|4679.44|4678.84|4678.57|4677.97|4679.57|4678.97|4677.57|4676.97|554
1637646000000|2021-11-23 05:40:00|4678.82|4678.22|4674.07|4673.47|4679.07|4678.47|4673.32|4672.72|1637
1637646300000|2021-11-23 05:45:00|4673.82|4673.22|4675.07|4674.47|4675.57|4674.97|4673.32|4672.72|793
1637646600000|2021-11-23 05:50:00|4674.94|4674.34|4674.57|4673.97|4675.07|4674.47|4673.57|4672.97|656
1637646900000|2021-11-23 05:55:00|4674.82|4674.22|4676.32|4675.72|4676.57|4675.97|4674.57|4673.97|335
1637647200000|2021-11-23 06:00:00|4676.44|4675.84|4678.07|4677.47|4678.57|4677.97|4676.07|4675.47|848
1637647500000|2021-11-23 06:05:00|4678.32|4677.72|4678.57|4677.97|4679.57|4678.97|4678.32|4677.72|433
1637647800000|2021-11-23 06:10:00|4678.32|4677.72|4678.32|4677.72|4678.82|4678.22|4677.82|4677.22|417
1637648100000|2021-11-23 06:15:00|4678.07|4677.47|4676.82|4676.22|4678.32|4677.72|4676.82|4676.22|253
1637648400000|2021-11-23 06:20:00|4676.94|4676.34|4674.32|4673.72|4677.32|4676.72|4674.07|4673.47|803
1637648700000|2021-11-23 06:25:00|4674.57|4673.97|4673.32|4672.72|4675.82|4675.22|4672.82|4672.22|974
1637649000000|2021-11-23 06:30:00|4673.57|4672.97|4677.07|4676.47|4677.44|4676.84|4672.32|4671.72|1406
1637649300000|2021-11-23 06:35:00|4676.82|4676.22|4676.07|4675.47|4676.82|4676.22|4674.57|4673.97|660
1637649600000|2021-11-23 06:40:00|4676.32|4675.72|4678.07|4677.47|4678.32|4677.72|4676.32|4675.72|670
1637649900000|2021-11-23 06:45:00|4678.19|4677.59|4677.57|4676.97|4679.07|4678.47|4677.32|4676.72|486
1637650200000|2021-11-23 06:50:00|4677.32|4676.72|4676.82|4676.22|4677.57|4676.97|4676.32|4675.72|479
1637650500000|2021-11-23 06:55:00|4676.57|4675.97|4677.32|4676.72|4678.07|4677.47|4675.82|4675.22|550
1637650800000|2021-11-23 07:00:00|4677.19|4676.59|4677.07|4676.47|4678.57|4677.97|4675.07|4674.47|720
1637651100000|2021-11-23 07:05:00|4676.82|4676.22|4668.57|4667.97|4676.82|4676.22|4666.32|4665.72|3886
1637651400000|2021-11-23 07:10:00|4668.07|4667.47|4665.82|4665.22|4669.57|4668.97|4665.57|4664.97|2661
1637651700000|2021-11-23 07:15:00|4665.57|4664.97|4667.07|4666.47|4668.32|4667.72|4665.32|4664.72|1983
1637652000000|2021-11-23 07:20:00|4667.32|4666.72|4669.82|4669.22|4671.57|4670.97|4666.07|4665.47|2918
1637652300000|2021-11-23 07:25:00|4670.07|4669.47|4669.57|4668.97|4670.82|4670.22|4667.82|4667.22|1239
1637652600000|2021-11-23 07:30:00|4669.82|4669.22|4668.32|4667.72|4669.82|4669.22|4667.82|4667.22|1271
1637652900000|2021-11-23 07:35:00|4668.57|4667.97|4665.82|4665.22|4669.07|4668.47|4662.82|4662.22|3590
1637653200000|2021-11-23 07:40:00|4665.57|4664.97|4670.57|4669.97|4671.57|4670.97|4665.32|4664.72|2446
1637653500000|2021-11-23 07:45:00|4670.32|4669.72|4669.57|4668.97|4671.07|4670.47|4668.82|4668.22|1525
1637653800000|2021-11-23 07:50:00|4670.07|4669.47|4674.57|4673.97|4675.07|4674.47|4669.57|4668.97|2120
1637654100000|2021-11-23 07:55:00|4675.07|4674.47|4673.07|4672.47|4676.57|4675.97|4673.07|4672.47|2153
1637654400000|2021-11-23 08:00:00|4672.57|4671.97|4672.44|4671.84|4676.07|4675.47|4672.07|4671.47|3813
1637654700000|2021-11-23 08:05:00|4672.57|4671.97|4671.57|4670.97|4672.57|4671.97|4668.82|4668.22|4126
1637655000000|2021-11-23 08:10:00|4671.32|4670.72|4670.07|4669.47|4674.69|4674.09|4668.57|4667.97|3892
1637655300000|2021-11-23 08:15:00|4669.82|4669.22|4669.57|4668.97|4673.32|4672.72|4668.82|4668.22|3262
1637655600000|2021-11-23 08:20:00|4669.82|4669.22|4667.94|4667.34|4671.32|4670.72|4666.07|4665.47|2600
1637655900000|2021-11-23 08:25:00|4668.07|4667.47|4663.07|4662.47|4668.32|4667.72|4662.57|4661.97|3756
1637656200000|2021-11-23 08:30:00|4662.82|4662.22|4663.57|4662.97|4664.32|4663.72|4658.32|4657.72|6974
1637656500000|2021-11-23 08:35:00|4663.82|4663.22|4665.82|4665.22|4668.07|4667.47|4663.32|4662.72|3594
1637656800000|2021-11-23 08:40:00|4665.57|4664.97|4666.07|4665.47|4666.32|4665.72|4662.82|4662.22|2198
1637657100000|2021-11-23 08:45:00|4666.32|4665.72|4662.32|4661.72|4667.69|4667.09|4661.32|4660.72|2344
1637657400000|2021-11-23 08:50:00|4662.57|4661.97|4668.07|4667.47|4668.32|4667.72|4662.32|4661.72|2214
1637657700000|2021-11-23 08:55:00|4667.94|4667.34|4669.57|4668.97|4670.07|4669.47|4665.57|4664.97|1813
1637658000000|2021-11-23 09:00:00|4670.07|4669.47|4667.82|4667.22|4672.32|4671.72|4667.57|4666.97|3146
1637658300000|2021-11-23 09:05:00|4667.57|4666.97|4666.57|4665.97|4668.82|4668.22|4665.82|4665.22|2204
1637658600000|2021-11-23 09:10:00|4666.82|4666.22|4667.57|4666.97|4667.82|4667.22|4665.07|4664.47|2196
1637658900000|2021-11-23 09:15:00|4667.82|4667.22|4671.19|4670.59|4672.32|4671.72|4666.32|4665.72|2056
1637659200000|2021-11-23 09:20:00|4671.32|4670.72|4674.57|4673.97|4674.57|4673.97|4670.57|4669.97|2867
1637659500000|2021-11-23 09:25:00|4674.32|4673.72|4671.07|4670.47|4674.57|4673.97|4670.82|4670.22|1718
1637659800000|2021-11-23 09:30:00|4671.32|4670.72|4671.07|4670.47|4672.82|4672.22|4669.82|4669.22|2012
1637660100000|2021-11-23 09:35:00|4671.32|4670.72|4674.32|4673.72|4676.07|4675.47|4670.82|4670.22|2445
1637660400000|2021-11-23 09:40:00|4674.19|4673.59|4674.57|4673.97|4676.07|4675.47|4674.07|4673.47|1402
1637660700000|2021-11-23 09:45:00|4674.32|4673.72|4677.57|4676.97|4680.57|4679.97|4674.32|4673.72|6590
1637661000000|2021-11-23 09:50:00|4677.32|4676.72|4676.32|4675.72|4678.82|4678.22|4675.82|4675.22|2536
1637661300000|2021-11-23 09:55:00|4676.07|4675.47|4678.82|4678.22|4679.07|4678.47|4675.94|4675.34|3040
1637661600000|2021-11-23 10:00:00|4679.07|4678.47|4679.57|4678.97|4680.57|4679.97|4678.82|4678.22|3419
1637661900000|2021-11-23 10:05:00|4679.82|4679.22|4679.57|4678.97|4680.57|4679.97|4679.07|4678.47|2545
1637662200000|2021-11-23 10:10:00|4679.82|4679.22|4681.57|4680.97|4682.07|4681.47|4679.57|4678.97|2900
1637662500000|2021-11-23 10:15:00|4681.82|4681.22|4682.32|4681.72|4684.07|4683.47|4681.57|4680.97|2378
1637662800000|2021-11-23 10:20:00|4682.44|4681.84|4681.57|4680.97|4682.82|4682.22|4681.57|4680.97|1141
1637663100000|2021-11-23 10:25:00|4681.69|4681.09|4680.82|4680.22|4682.19|4681.59|4680.57|4679.97|1723
1637663400000|2021-11-23 10:30:00|4680.94|4680.34|4679.82|4679.22|4681.32|4680.72|4679.32|4678.72|782
1637663700000|2021-11-23 10:35:00|4680.07|4679.47|4680.57|4679.97|4681.82|4681.22|4679.82|4679.22|1163
1637664000000|2021-11-23 10:40:00|4680.82|4680.22|4682.57|4681.97|4683.57|4682.97|4680.82|4680.22|1989
1637664300000|2021-11-23 10:45:00|4682.32|4681.72|4679.32|4678.72|4682.57|4681.97|4679.32|4678.72|1607
1637664600000|2021-11-23 10:50:00|4679.44|4678.84|4681.32|4680.72|4681.82|4681.22|4679.32|4678.72|1777
1637664900000|2021-11-23 10:55:00|4681.19|4680.59|4678.57|4677.97|4682.07|4681.47|4678.32|4677.72|1322
1637665200000|2021-11-23 11:00:00|4679.32|4678.72|4677.07|4676.47|4680.32|4679.72|4676.07|4675.47|2904
1637665500000|2021-11-23 11:05:00|4677.32|4676.72|4675.32|4674.72|4678.57|4677.97|4675.32|4674.72|2175
1637665800000|2021-11-23 11:10:00|4675.07|4674.47|4673.57|4672.97|4675.07|4674.47|4672.32|4671.72|1958
1637666100000|2021-11-23 11:15:00|4673.82|4673.22|4674.82|4674.22|4675.07|4674.47|4671.07|4670.47|2966
1637666400000|2021-11-23 11:20:00|4675.07|4674.47|4675.32|4674.72|4677.82|4677.22|4674.82|4674.22|2565
1637666700000|2021-11-23 11:25:00|4675.57|4674.97|4677.32|4676.72|4678.32|4677.72|4674.82|4674.22|2657
1637667000000|2021-11-23 11:30:00|4677.44|4676.84|4676.82|4676.22|4678.57|4677.97|4676.82|4676.22|1480
1637667300000|2021-11-23 11:35:00|4677.07|4676.47|4678.57|4677.97|4678.57|4677.97|4676.57|4675.97|1569
1637667600000|2021-11-23 11:40:00|4678.32|4677.72|4678.57|4677.97|4679.32|4678.72|4677.82|4677.22|1322
1637667900000|2021-11-23 11:45:00|4678.82|4678.22|4680.32|4679.72|4681.44|4680.84|4678.82|4678.22|1707
1637668200000|2021-11-23 11:50:00|4680.57|4679.97|4682.82|4682.22|4683.32|4682.72|4680.57|4679.97|2516
1637668500000|2021-11-23 11:55:00|4682.57|4681.97|4681.07|4680.47|4684.07|4683.47|4680.82|4680.22|3608
1637668800000|2021-11-23 12:00:00|4681.44|4680.84|4681.57|4680.97|4682.57|4681.97|4681.07|4680.47|2578
1637669100000|2021-11-23 12:05:00|4681.07|4680.47|4684.32|4683.72|4685.82|4685.22|4681.07|4680.47|4527
1637669400000|2021-11-23 12:10:00|4684.07|4683.47|4681.82|4681.22|4684.07|4683.47|4681.07|4680.47|2758
1637669700000|2021-11-23 12:15:00|4682.07|4681.47|4679.82|4679.22|4682.07|4681.47|4679.57|4678.97|2931
1637670000000|2021-11-23 12:20:00|4679.57|4678.97|4682.32|4681.72|4683.57|4682.97|4679.32|4678.72|2891
1637670300000|2021-11-23 12:25:00|4682.57|4681.97|4679.82|4679.22|4683.07|4682.47|4679.82|4679.22|1888
1637670600000|2021-11-23 12:30:00|4679.57|4678.97|4679.44|4678.84|4680.07|4679.47|4676.82|4676.22|4441
1637670900000|2021-11-23 12:35:00|4679.57|4678.97|4680.69|4680.09|4681.57|4680.97|4679.32|4678.72|1315
1637671200000|2021-11-23 12:40:00|4680.82|4680.22|4681.07|4680.47|4681.82|4681.22|4680.07|4679.47|1044
1637671500000|2021-11-23 12:45:00|4681.32|4680.72|4678.57|4677.97|4681.57|4680.97|4678.44|4677.84|1802
1637671800000|2021-11-23 12:50:00|4678.32|4677.72|4679.82|4679.22|4680.32|4679.72|4677.82|4677.22|1367
1637672100000|2021-11-23 12:55:00|4679.57|4678.97|4679.57|4678.97|4680.57|4679.97|4678.82|4678.22|1270
1637672400000|2021-11-23 13:00:00|4679.32|4678.72|4682.57|4681.97|4682.57|4681.97|4678.82|4678.22|2500
1637672700000|2021-11-23 13:05:00|4682.32|4681.72|4679.82|4679.22|4683.32|4682.72|4679.82|4679.22|3516
1637673000000|2021-11-23 13:10:00|4680.07|4679.47|4681.07|4680.47|4681.07|4680.47|4679.82|4679.22|2733
1637673300000|2021-11-23 13:15:00|4681.32|4680.72|4682.07|4681.47|4682.57|4681.97|4680.82|4680.22|2149
1637673600000|2021-11-23 13:20:00|4682.32|4681.72|4681.57|4680.97|4682.82|4682.22|4679.82|4679.22|3357
1637673900000|2021-11-23 13:25:00|4681.82|4681.22|4683.07|4682.47|4683.57|4682.97|4680.82|4680.22|3141
1637674200000|2021-11-23 13:30:00|4683.32|4682.72|4682.07|4681.47|4683.57|4682.97|4680.57|4679.97|4681
1637674500000|2021-11-23 13:35:00|4682.32|4681.72|4683.57|4682.97|4684.07|4683.47|4682.07|4681.47|3238
1637674800000|2021-11-23 13:40:00|4683.44|4682.84|4684.07|4683.47|4685.07|4684.47|4682.32|4681.72|3835
1637675100000|2021-11-23 13:45:00|4683.82|4683.22|4683.57|4682.97|4684.82|4684.22|4682.82|4682.22|2065
1637675400000|2021-11-23 13:50:00|4683.07|4682.47|4682.32|4681.72|4684.82|4684.22|4682.07|4681.47|5061
1637675700000|2021-11-23 13:55:00|4682.07|4681.47|4682.32|4681.72|4683.57|4682.97|4682.07|4681.47|3416
1637676000000|2021-11-23 14:00:00|4682.57|4681.97|4683.32|4682.72|4683.57|4682.97|4681.57|4680.97|3115
1637676300000|2021-11-23 14:05:00|4683.07|4682.47|4681.82|4681.22|4683.57|4682.97|4681.57|4680.97|3172
1637676600000|2021-11-23 14:10:00|4682.32|4681.72|4683.32|4682.72|4683.57|4682.97|4682.07|4681.47|2180
1637676900000|2021-11-23 14:15:00|4683.57|4682.97|4683.07|4682.47|4683.57|4682.97|4682.32|4681.72|2675
1637677200000|2021-11-23 14:20:00|4682.82|4682.22|4683.57|4682.97|4683.57|4682.97|4682.82|4682.22|1562
1637677500000|2021-11-23 14:25:00|4683.32|4682.72|4680.32|4679.72|4683.32|4682.72|4679.07|4678.47|7138
1637677800000|2021-11-23 14:30:00|4680.22|4679.82|4673.22|4672.82|4684.97|4684.57|4673.09|4672.69|59186
1637678100000|2021-11-23 14:35:00|4672.97|4672.57|4678.22|4677.82|4679.97|4679.57|4670.72|4670.32|40436
1637678400000|2021-11-23 14:40:00|4677.97|4677.57|4685.22|4684.82|4687.72|4687.32|4676.97|4676.57|31447
1637678700000|2021-11-23 14:45:00|4684.97|4684.57|4692.97|4692.57|4695.22|4694.82|4684.97|4684.57|27338
1637679000000|2021-11-23 14:50:00|4692.47|4692.07|4696.22|4695.82|4696.97|4696.57|4690.97|4690.57|23931
1637679300000|2021-11-23 14:55:00|4696.47|4696.07|4693.97|4693.57|4699.22|4698.82|4693.72|4693.32|25859
1637679600000|2021-11-23 15:00:00|4694.22|4693.82|4688.72|4688.32|4695.22|4694.82|4686.72|4686.32|29432
1637679900000|2021-11-23 15:05:00|4688.47|4688.07|4676.97|4676.57|4690.22|4689.82|4674.22|4673.82|37392
1637680200000|2021-11-23 15:10:00|4676.72|4676.32|4676.97|4676.57|4681.97|4681.57|4673.47|4673.07|29482
1637680500000|2021-11-23 15:15:00|4677.22|4676.82|4679.39|4678.99|4682.72|4682.32|4676.97|4676.57|28625
1637680800000|2021-11-23 15:20:00|4679.26|4678.86|4677.14|4676.74|4680.89|4680.49|4675.39|4674.99|19848
1637681100000|2021-11-23 15:25:00|4676.89|4676.49|4669.39|4668.99|4678.39|4677.99|4667.89|4667.49|33634
1637681400000|2021-11-23 15:30:00|4669.14|4668.74|4670.14|4669.74|4675.64|4675.24|4667.39|4666.99|26157
1637681700000|2021-11-23 15:35:00|4670.64|4670.24|4668.39|4667.99|4671.64|4671.24|4665.64|4665.24|19181
1637682000000|2021-11-23 15:40:00|4668.14|4667.74|4665.89|4665.49|4670.39|4669.99|4665.64|4665.24|20876
1637682300000|2021-11-23 15:45:00|4665.64|4665.24|4669.14|4668.74|4672.39|4671.99|4665.64|4665.24|19350
1637682600000|2021-11-23 15:50:00|4668.89|4668.49|4664.14|4663.74|4671.39|4670.99|4664.14|4663.74|18453
1637682900000|2021-11-23 15:55:00|4664.39|4663.99|4659.39|4658.99|4664.64|4664.24|4658.89|4658.49|27161
1637683200000|2021-11-23 16:00:00|4659.64|4659.24|4658.64|4658.24|4662.39|4661.99|4653.14|4652.74|48042
1637683500000|2021-11-23 16:05:00|4658.39|4657.99|4662.64|4662.24|4662.64|4662.24|4656.64|4656.24|24750
1637683800000|2021-11-23 16:10:00|4662.26|4661.86|4669.14|4668.74|4670.64|4670.24|4662.14|4661.74|26241
1637684100000|2021-11-23 16:15:00|4668.89|4668.49|4670.14|4669.74|4674.14|4673.74|4668.14|4667.74|19160
1637684400000|2021-11-23 16:20:00|4669.89|4669.49|4672.14|4671.74|4672.14|4671.74|4669.39|4668.99|13566
1637684700000|2021-11-23 16:25:00|4671.89|4671.49|4674.64|4674.24|4678.64|4678.24|4671.39|4670.99|20097
1637685000000|2021-11-23 16:30:00|4674.39|4673.99|4669.64|4669.24|4678.89|4678.49|4669.64|4669.24|26124
1637685300000|2021-11-23 16:35:00|4670.14|4669.74|4673.89|4673.49|4675.64|4675.24|4666.89|4666.49|26732
1637685600000|2021-11-23 16:40:00|4673.64|4673.24|4668.39|4667.99|4676.39|4675.99|4668.14|4667.74|17751
1637685900000|2021-11-23 16:45:00|4668.89|4668.49|4676.39|4675.99|4678.89|4678.49|4666.64|4666.24|22534
1637686200000|2021-11-23 16:50:00|4676.64|4676.24|4671.39|4670.99|4678.64|4678.24|4670.89|4670.49|15234
1637686500000|2021-11-23 16:55:00|4671.14|4670.74|4670.89|4670.49|4674.14|4673.74|4669.39|4668.99|11955
1637686800000|2021-11-23 17:00:00|4670.64|4670.24|4663.14|4662.74|4672.51|4672.11|4662.39|4661.99|17243
1637687100000|2021-11-23 17:05:00|4663.39|4662.99|4665.89|4665.49|4667.39|4666.99|4662.64|4662.24|12682
1637687400000|2021-11-23 17:10:00|4666.39|4665.99|4660.89|4660.49|4669.39|4668.99|4660.64|4660.24|11629
1637687700000|2021-11-23 17:15:00|4661.64|4661.24|4665.64|4665.24|4666.39|4665.99|4661.14|4660.74|11845
1637688000000|2021-11-23 17:20:00|4665.39|4664.99|4671.89|4671.49|4672.14|4671.74|4664.89|4664.49|12389
1637688300000|2021-11-23 17:25:00|4672.14|4671.74|4671.64|4671.24|4675.14|4674.74|4670.39|4669.99|16925
1637688600000|2021-11-23 17:30:00|4671.89|4671.49|4670.89|4670.49|4675.76|4675.36|4669.89|4669.49|12860
1637688900000|2021-11-23 17:35:00|4670.64|4670.24|4671.39|4670.99|4674.39|4673.99|4670.64|4670.24|12865
1637689200000|2021-11-23 17:40:00|4671.26|4670.86|4667.39|4666.99|4673.64|4673.24|4666.39|4665.99|10797
1637689500000|2021-11-23 17:45:00|4667.64|4667.24|4668.14|4667.74|4670.89|4670.49|4665.89|4665.49|9604
1637689800000|2021-11-23 17:50:00|4667.39|4666.99|4665.64|4665.24|4670.39|4669.99|4665.64|4665.24|8159
1637690100000|2021-11-23 17:55:00|4665.89|4665.49|4663.64|4663.24|4667.14|4666.74|4661.64|4661.24|11791
1637690400000|2021-11-23 18:00:00|4663.39|4662.99|4665.89|4665.49|4669.39|4668.99|4661.14|4660.74|15200
1637690700000|2021-11-23 18:05:00|4666.14|4665.74|4665.14|4664.74|4667.89|4667.49|4663.64|4663.24|9711
1637691000000|2021-11-23 18:10:00|4664.64|4664.24|4665.14|4664.74|4665.89|4665.49|4662.14|4661.74|9391
1637691300000|2021-11-23 18:15:00|4664.89|4664.49|4660.14|4659.74|4667.14|4666.74|4659.39|4658.99|10653
1637691600000|2021-11-23 18:20:00|4660.39|4659.99|4663.89|4663.49|4665.64|4665.24|4660.39|4659.99|9701
1637691900000|2021-11-23 18:25:00|4663.64|4663.24|4662.64|4662.24|4667.14|4666.74|4661.76|4661.36|10018
1637692200000|2021-11-23 18:30:00|4662.39|4661.99|4660.14|4659.74|4662.89|4662.49|4659.14|4658.74|14257
1637692500000|2021-11-23 18:35:00|4660.01|4659.61|4661.39|4660.99|4662.64|4662.24|4657.89|4657.49|11232
1637692800000|2021-11-23 18:40:00|4661.14|4660.74|4659.89|4659.49|4663.64|4663.24|4659.64|4659.24|8815
1637693100000|2021-11-23 18:45:00|4659.51|4659.11|4667.39|4666.99|4669.64|4669.24|4659.39|4658.99|14054
1637693400000|2021-11-23 18:50:00|4667.26|4666.86|4676.89|4676.49|4676.89|4676.49|4667.26|4666.86|13830
1637693700000|2021-11-23 18:55:00|4676.64|4676.24|4671.14|4670.74|4677.89|4677.49|4669.64|4669.24|17723
1637694000000|2021-11-23 19:00:00|4671.39|4670.99|4669.89|4669.49|4675.14|4674.74|4669.14|4668.74|14665
1637694300000|2021-11-23 19:05:00|4670.14|4669.74|4672.14|4671.74|4674.89|4674.49|4669.14|4668.74|10331
1637694600000|2021-11-23 19:10:00|4672.39|4671.99|4671.89|4671.49|4674.01|4673.61|4670.64|4670.24|8612
1637694900000|2021-11-23 19:15:00|4671.64|4671.24|4664.39|4663.99|4672.14|4671.74|4664.14|4663.74|14021
1637695200000|2021-11-23 19:20:00|4664.64|4664.24|4668.64|4668.24|4671.39|4670.99|4664.64|4664.24|10882
1637695500000|2021-11-23 19:25:00|4668.76|4668.36|4668.64|4668.24|4672.14|4671.74|4667.89|4667.49|9272
1637695800000|2021-11-23 19:30:00|4668.39|4667.99|4666.14|4665.74|4672.14|4671.74|4664.39|4663.99|12506
1637696100000|2021-11-23 19:35:00|4665.89|4665.49|4668.66|4668.26|4672.39|4671.99|4665.64|4665.24|11782
1637696400000|2021-11-23 19:40:00|4668.91|4668.51|4672.16|4671.76|4672.41|4672.01|4668.16|4667.76|8807
1637696700000|2021-11-23 19:45:00|4671.91|4671.51|4682.16|4681.76|4682.41|4682.01|4671.16|4670.76|22194
1637697000000|2021-11-23 19:50:00|4681.91|4681.51|4684.16|4683.76|4686.41|4686.01|4676.66|4676.26|24479
1637697300000|2021-11-23 19:55:00|4683.91|4683.51|4683.66|4683.26|4686.41|4686.01|4680.66|4680.26|14717
1637697600000|2021-11-23 20:00:00|4683.53|4683.13|4681.16|4680.76|4684.41|4684.01|4677.91|4677.51|12170
1637697900000|2021-11-23 20:05:00|4681.41|4681.01|4686.16|4685.76|4686.91|4686.51|4681.16|4680.76|14782
1637698200000|2021-11-23 20:10:00|4685.91|4685.51|4685.16|4684.76|4685.91|4685.51|4682.66|4682.26|12561
1637698500000|2021-11-23 20:15:00|4685.41|4685.01|4679.91|4679.51|4686.91|4686.51|4679.91|4679.51|12537
1637698800000|2021-11-23 20:20:00|4679.94|4679.54|4681.06|4680.66|4682.44|4682.04|4678.69|4678.29|11917
1637699100000|2021-11-23 20:25:00|4681.19|4680.79|4680.44|4680.04|4685.69|4685.29|4680.06|4679.66|11174
1637699400000|2021-11-23 20:30:00|4680.19|4679.79|4682.19|4681.79|4685.44|4685.04|4679.94|4679.54|11698
1637699700000|2021-11-23 20:35:00|4681.94|4681.54|4686.44|4686.04|4688.44|4688.04|4680.44|4680.04|18493
1637700000000|2021-11-23 20:40:00|4686.69|4686.29|4687.94|4687.54|4689.94|4689.54|4685.94|4685.54|15110
1637700300000|2021-11-23 20:45:00|4687.69|4687.29|4684.44|4684.04|4689.19|4688.79|4683.19|4682.79|12356
1637700600000|2021-11-23 20:50:00|4684.69|4684.29|4691.44|4691.04|4694.69|4694.29|4684.69|4684.29|34899
1637700900000|2021-11-23 20:55:00|4691.31|4690.91|4690.94|4690.54|4693.44|4693.04|4688.69|4688.29|70537
1637701200000|2021-11-23 21:00:00|4690.74|4690.34|4686.34|4685.74|4691.34|4690.74|4686.09|4685.49|33959
1637701500000|2021-11-23 21:05:00|4686.59|4685.99|4685.09|4684.49|4687.34|4686.74|4684.59|4683.99|6307
1637701800000|2021-11-23 21:10:00|4684.84|4684.24|4682.84|4682.24|4685.84|4685.24|4682.84|4682.24|6572
1637702100000|2021-11-23 21:15:00|4683.09|4682.49|4685.09|4684.49|4686.34|4685.74|4683.09|4682.49|1894
1637702400000|2021-11-23 21:20:00|4685.34|4684.74|4684.09|4683.49|4686.34|4685.74|4684.09|4683.49|801
1637702700000|2021-11-23 21:25:00|4684.84|4684.24|4685.34|4684.74|4685.59|4684.99|4684.09|4683.49|575
1637703000000|2021-11-23 21:30:00|4685.84|4685.24|4686.09|4685.49|4686.34|4685.74|4684.59|4683.99|618
1637703300000|2021-11-23 21:35:00|4686.34|4685.74|4685.84|4685.24|4687.09|4686.49|4685.84|4685.24|1250
1637703600000|2021-11-23 21:40:00|4686.09|4685.49|4687.59|4686.99|4687.84|4687.24|4686.09|4685.49|740
1637703900000|2021-11-23 21:45:00|4687.46|4686.86|4687.59|4686.99|4687.84|4687.24|4687.09|4686.49|548
1637704200000|2021-11-23 21:50:00|4687.34|4686.74|4687.34|4686.74|4688.59|4687.99|4687.09|4686.49|1038
1637704500000|2021-11-23 21:55:00|4687.46|4686.86|4688.88|4687.38|4688.88|4687.99|4687.34|4686.74|428
1637704800000|2021-11-23 22:00:00|4688.59|4687.09|4688.34|4686.84|4688.85|4687.35|4688.3|4686.8|1
1637705100000|2021-11-23 22:05:00|4688.55|4687.05|4688.34|4686.84|4688.55|4687.05|4688.15|4686.65|0
1637705400000|2021-11-23 22:10:00|4688.41|4686.91|4688.23|4686.73|4688.48|4686.98|4688.23|4686.73|0
1637705700000|2021-11-23 22:15:00|4688.48|4686.98|4688.48|4686.98|4688.48|4686.98|4688.41|4686.91|0
1637706000000|2021-11-23 22:20:00|4688.55|4687.05|4688.74|4687.24|4688.74|4687.24|4688.55|4687.05|0
1637706300000|2021-11-23 22:25:00|4688.85|4687.35|4689.02|4687.52|4689.02|4687.52|4688.52|4687.02|0
1637706600000|2021-11-23 22:30:00|4688.77|4687.27|4689.02|4687.52|4689.02|4687.52|4688.77|4687.27|0
1637706900000|2021-11-23 22:35:00|4688.74|4687.24|4688.81|4687.31|4688.81|4687.31|4688.52|4687.02|0
1637707200000|2021-11-23 22:40:00|4688.7|4687.2|4688.48|4686.98|4688.88|4687.38|4687.93|4686.43|0
1637707500000|2021-11-23 22:45:00|4688.52|4687.02|4688.3|4686.8|4688.52|4687.02|4688.3|4686.8|0
1637707800000|2021-11-23 22:50:00|4688.5|4687|4688.5|4687|4688.54|4687.04|4688.46|4686.96|0
1637708100000|2021-11-23 22:55:00|4688.54|4687.04|4688.46|4686.96|4688.72|4687.22|4688.46|4686.96|0
1637708400000|2021-11-23 23:00:00|4688.54|4687.04|4688.09|4687.49|4690.09|4689.49|4688.09|4687.04|885
1637708700000|2021-11-23 23:05:00|4688.34|4687.74|4686.59|4685.99|4688.59|4687.99|4686.09|4685.49|545
1637709000000|2021-11-23 23:10:00|4686.84|4686.24|4687.84|4687.24|4687.84|4687.24|4686.34|4685.74|326
1637709300000|2021-11-23 23:15:00|4687.96|4687.36|4689.84|4689.24|4689.84|4689.24|4687.96|4687.36|563
1637709600000|2021-11-23 23:20:00|4690.09|4689.49|4689.59|4688.99|4690.09|4689.49|4689.34|4688.74|432
1637709900000|2021-11-23 23:25:00|4690.09|4689.49|4689.59|4688.99|4690.59|4689.99|4689.59|4688.99|454
1637710200000|2021-11-23 23:30:00|4689.84|4689.24|4686.84|4686.24|4689.84|4689.24|4686.84|4686.24|463
1637710500000|2021-11-23 23:35:00|4687.09|4686.49|4686.84|4686.24|4687.34|4686.74|4686.59|4685.99|276
1637710800000|2021-11-23 23:40:00|4686.59|4685.99|4687.09|4686.49|4687.34|4686.74|4686.09|4685.49|306
1637711100000|2021-11-23 23:45:00|4687.34|4686.74|4686.59|4685.99|4688.09|4687.49|4686.34|4685.74|339
1637711400000|2021-11-23 23:50:00|4686.34|4685.74|4686.09|4685.49|4686.34|4685.74|4685.59|4684.99|290
1637711700000|2021-11-23 23:55:00|4685.96|4685.36|4685.84|4685.24|4686.59|4685.99|4684.84|4684.24|488
1637712000000|2021-11-24 00:00:00|4686.09|4685.49|4689.84|4689.24|4690.34|4689.74|4685.84|4685.24|1477
1637712300000|2021-11-24 00:05:00|4690.09|4689.49|4689.84|4689.24|4691.09|4690.49|4689.59|4688.99|858
1637712600000|2021-11-24 00:10:00|4690.09|4689.49|4690.34|4689.74|4691.34|4690.74|4690.09|4689.49|740
1637712900000|2021-11-24 00:15:00|4690.46|4689.86|4689.34|4688.74|4691.09|4690.49|4689.34|4688.74|902
1637713200000|2021-11-24 00:20:00|4689.09|4688.49|4688.59|4687.99|4689.84|4689.24|4688.59|4687.99|444
1637713500000|2021-11-24 00:25:00|4688.84|4688.24|4689.59|4688.99|4689.59|4688.99|4688.34|4687.74|451
1637713800000|2021-11-24 00:30:00|4689.34|4688.74|4688.09|4687.49|4689.59|4688.99|4687.84|4687.24|441
1637714100000|2021-11-24 00:35:00|4687.84|4687.24|4687.59|4686.99|4688.34|4687.74|4687.34|4686.74|389
1637714400000|2021-11-24 00:40:00|4687.84|4687.24|4687.34|4686.74|4688.84|4688.24|4687.34|4686.74|376
1637714700000|2021-11-24 00:45:00|4687.59|4686.99|4687.34|4686.74|4687.84|4687.24|4687.09|4686.49|309
1637715000000|2021-11-24 00:50:00|4687.21|4686.61|4689.34|4688.74|4689.34|4688.74|4686.84|4686.24|409
1637715300000|2021-11-24 00:55:00|4689.59|4688.99|4688.59|4687.99|4689.59|4688.99|4688.59|4687.99|346
1637715600000|2021-11-24 01:00:00|4688.84|4688.24|4688.84|4688.24|4691.09|4690.49|4688.59|4687.99|1060
1637715900000|2021-11-24 01:05:00|4688.96|4688.36|4688.84|4688.24|4689.59|4688.99|4688.84|4688.24|227
1637716200000|2021-11-24 01:10:00|4688.59|4687.99|4688.59|4687.99|4689.09|4688.49|4688.59|4687.99|222
1637716500000|2021-11-24 01:15:00|4688.84|4688.24|4690.84|4690.24|4691.09|4690.49|4688.84|4688.24|544
1637716800000|2021-11-24 01:20:00|4690.96|4690.36|4690.34|4689.74|4691.34|4690.74|4690.09|4689.49|484
1637717100000|2021-11-24 01:25:00|4690.84|4690.24|4690.59|4689.99|4691.09|4690.49|4689.84|4689.24|608
1637717400000|2021-11-24 01:30:00|4690.46|4689.86|4691.59|4690.99|4691.84|4691.24|4690.46|4689.86|716
1637717700000|2021-11-24 01:35:00|4691.34|4690.74|4690.84|4690.24|4692.09|4691.49|4690.34|4689.74|784
1637718000000|2021-11-24 01:40:00|4690.59|4689.99|4690.59|4689.99|4690.84|4690.24|4690.09|4689.49|413
1637718300000|2021-11-24 01:45:00|4690.84|4690.24|4690.84|4690.24|4691.34|4690.74|4690.59|4689.99|344
1637718600000|2021-11-24 01:50:00|4690.96|4690.36|4691.59|4690.99|4691.59|4690.99|4690.96|4690.36|386
1637718900000|2021-11-24 01:55:00|4691.34|4690.74|4690.84|4690.24|4691.59|4690.99|4690.34|4689.74|455
1637719200000|2021-11-24 02:00:00|4690.59|4689.99|4687.09|4686.49|4690.59|4689.99|4686.59|4685.99|1162
1637719500000|2021-11-24 02:05:00|4686.96|4686.36|4686.59|4685.99|4688.09|4687.49|4686.34|4685.74|679
1637719800000|2021-11-24 02:10:00|4686.71|4686.11|4685.84|4685.24|4687.34|4686.74|4685.59|4684.99|662
1637720100000|2021-11-24 02:15:00|4686.09|4685.49|4686.34|4685.74|4686.59|4685.99|4685.84|4685.24|447
1637720400000|2021-11-24 02:20:00|4686.09|4685.49|4685.84|4685.24|4686.84|4686.24|4685.59|4684.99|381
1637720700000|2021-11-24 02:25:00|4685.71|4685.11|4686.34|4685.74|4687.09|4686.49|4685.59|4684.99|417
1637721000000|2021-11-24 02:30:00|4686.09|4685.49|4687.09|4686.49|4687.34|4686.74|4686.09|4685.49|496
1637721300000|2021-11-24 02:35:00|4686.84|4686.24|4686.96|4686.36|4687.34|4686.74|4686.34|4685.74|275
1637721600000|2021-11-24 02:40:00|4687.09|4686.49|4686.59|4685.99|4687.34|4686.74|4686.09|4685.49|284
1637721900000|2021-11-24 02:45:00|4686.46|4685.86|4686.34|4685.74|4686.84|4686.24|4686.34|4685.74|260
1637722200000|2021-11-24 02:50:00|4686.59|4685.99|4686.84|4686.24|4687.34|4686.74|4686.34|4685.74|191
1637722500000|2021-11-24 02:55:00|4686.71|4686.11|4686.59|4685.99|4686.84|4686.24|4686.09|4685.49|230
1637722800000|2021-11-24 03:00:00|4686.71|4686.11|4682.59|4681.99|4687.09|4686.49|4682.59|4681.99|903
1637723100000|2021-11-24 03:05:00|4682.09|4681.49|4682.84|4682.24|4683.34|4682.74|4681.34|4680.74|1176
1637723400000|2021-11-24 03:10:00|4682.59|4681.99|4683.34|4682.74|4683.59|4682.99|4682.34|4681.74|376
1637723700000|2021-11-24 03:15:00|4683.59|4682.99|4683.84|4683.24|4684.34|4683.74|4683.34|4682.74|313
1637724000000|2021-11-24 03:20:00|4684.09|4683.49|4684.84|4684.24|4685.34|4684.74|4683.84|4683.24|300
1637724300000|2021-11-24 03:25:00|4684.59|4683.99|4686.09|4685.49|4686.34|4685.74|4684.59|4683.99|381
1637724600000|2021-11-24 03:30:00|4685.84|4685.24|4685.34|4684.74|4686.09|4685.49|4685.34|4684.74|263
1637724900000|2021-11-24 03:35:00|4685.21|4684.61|4685.34|4684.74|4686.34|4685.74|4685.09|4684.49|242
1637725200000|2021-11-24 03:40:00|4685.09|4684.49|4684.59|4683.99|4685.34|4684.74|4684.59|4683.99|213
1637725500000|2021-11-24 03:45:00|4684.34|4683.74|4684.09|4683.49|4684.34|4683.74|4683.84|4683.24|216
1637725800000|2021-11-24 03:50:00|4683.84|4683.24|4684.59|4683.99|4685.09|4684.49|4683.84|4683.24|283
1637726100000|2021-11-24 03:55:00|4684.71|4684.11|4684.34|4683.74|4684.84|4684.24|4684.09|4683.49|169
1637726400000|2021-11-24 04:00:00|4684.09|4683.49|4682.59|4681.99|4684.34|4683.74|4682.59|4681.99|469
1637726700000|2021-11-24 04:05:00|4682.34|4681.74|4682.09|4681.49|4682.34|4681.74|4681.09|4680.49|705
1637727000000|2021-11-24 04:10:00|4682.34|4681.74|4679.34|4678.74|4682.34|4681.74|4679.34|4678.74|873
1637727300000|2021-11-24 04:15:00|4679.59|4678.99|4680.21|4679.61|4680.34|4679.74|4679.09|4678.49|456
1637727600000|2021-11-24 04:20:00|4680.09|4679.49|4679.59|4678.99|4680.34|4679.74|4679.09|4678.49|265
1637727900000|2021-11-24 04:25:00|4679.71|4679.11|4680.84|4680.24|4680.84|4680.24|4679.59|4678.99|265
1637728200000|2021-11-24 04:30:00|4680.71|4680.11|4680.59|4679.99|4681.09|4680.49|4680.09|4679.49|224
1637728500000|2021-11-24 04:35:00|4680.84|4680.24|4681.21|4680.61|4681.84|4681.24|4680.59|4679.99|323
1637728800000|2021-11-24 04:40:00|4681.09|4680.49|4681.34|4680.74|4681.84|4681.24|4681.09|4680.49|201
1637729100000|2021-11-24 04:45:00|4681.09|4680.49|4681.84|4681.24|4681.84|4681.24|4680.59|4679.99|232
1637729400000|2021-11-24 04:50:00|4682.09|4681.49|4681.84|4681.24|4682.34|4681.74|4681.59|4680.99|158
1637729700000|2021-11-24 04:55:00|4682.09|4681.49|4681.34|4680.74|4682.09|4681.49|4681.09|4680.49|152
1637730000000|2021-11-24 05:00:00|4681.21|4680.61|4682.84|4682.24|4683.09|4682.49|4681.09|4680.49|321
1637730300000|2021-11-24 05:05:00|4683.09|4682.49|4683.09|4682.49|4683.84|4683.24|4682.84|4682.24|323
1637730600000|2021-11-24 05:10:00|4683.34|4682.74|4684.59|4683.99|4684.59|4683.99|4682.59|4681.99|408
1637730900000|2021-11-24 05:15:00|4684.34|4683.74|4684.34|4683.74|4685.34|4684.74|4684.09|4683.49|328
1637731200000|2021-11-24 05:20:00|4684.46|4683.86|4684.34|4683.74|4684.96|4684.36|4684.09|4683.49|230
1637731500000|2021-11-24 05:25:00|4684.46|4683.86|4685.34|4684.74|4685.59|4684.99|4683.84|4683.24|327
1637731800000|2021-11-24 05:30:00|4685.46|4684.86|4688.34|4687.74|4688.96|4688.36|4685.46|4684.86|913
1637732100000|2021-11-24 05:35:00|4688.09|4687.49|4688.34|4687.74|4688.59|4687.99|4687.71|4687.11|454
1637732400000|2021-11-24 05:40:00|4688.46|4687.86|4689.34|4688.74|4689.34|4688.74|4688.09|4687.49|729
1637732700000|2021-11-24 05:45:00|4689.21|4688.61|4689.09|4688.49|4690.09|4689.49|4688.84|4688.24|545
1637733000000|2021-11-24 05:50:00|4688.96|4688.36|4690.59|4689.99|4690.84|4690.24|4688.59|4687.99|523
1637733300000|2021-11-24 05:55:00|4690.34|4689.74|4691.34|4690.74|4691.34|4690.74|4690.09|4689.49|662
1637733600000|2021-11-24 06:00:00|4691.09|4690.49|4692.84|4692.24|4693.09|4692.49|4690.59|4689.99|1435
1637733900000|2021-11-24 06:05:00|4692.59|4691.99|4691.59|4690.99|4692.84|4692.24|4690.59|4689.99|904
1637734200000|2021-11-24 06:10:00|4691.34|4690.74|4692.09|4691.49|4692.34|4691.74|4691.34|4690.74|310
1637734500000|2021-11-24 06:15:00|4692.34|4691.74|4692.84|4692.24|4693.34|4692.74|4692.34|4691.74|639
1637734800000|2021-11-24 06:20:00|4693.09|4692.49|4693.09|4692.49|4693.34|4692.74|4692.84|4692.24|319
1637735100000|2021-11-24 06:25:00|4692.96|4692.36|4693.34|4692.74|4693.34|4692.74|4692.34|4691.74|459
1637735400000|2021-11-24 06:30:00|4693.59|4692.99|4693.34|4692.74|4693.84|4693.24|4692.84|4692.24|655
1637735700000|2021-11-24 06:35:00|4693.46|4692.86|4694.09|4693.49|4694.34|4693.74|4693.34|4692.74|279
1637736000000|2021-11-24 06:40:00|4693.84|4693.24|4694.59|4693.99|4695.34|4694.74|4693.84|4693.24|683
1637736300000|2021-11-24 06:45:00|4694.46|4693.86|4693.09|4692.49|4694.59|4693.99|4692.84|4692.24|345
1637736600000|2021-11-24 06:50:00|4692.96|4692.36|4693.34|4692.74|4693.84|4693.24|4692.84|4692.24|269
1637736900000|2021-11-24 06:55:00|4693.46|4692.86|4693.34|4692.74|4694.84|4694.24|4693.34|4692.74|429
1637737200000|2021-11-24 07:00:00|4693.84|4693.24|4694.34|4693.74|4695.09|4694.49|4693.34|4692.74|633
1637737500000|2021-11-24 07:05:00|4694.46|4693.86|4694.84|4694.24|4695.34|4694.74|4694.34|4693.74|371
1637737800000|2021-11-24 07:10:00|4695.09|4694.49|4693.09|4692.49|4695.09|4694.49|4692.59|4691.99|494
1637738100000|2021-11-24 07:15:00|4692.84|4692.24|4692.09|4691.49|4693.09|4692.49|4691.59|4690.99|773
1637738400000|2021-11-24 07:20:00|4691.84|4691.24|4690.84|4690.24|4692.09|4691.49|4690.59|4689.99|525
1637738700000|2021-11-24 07:25:00|4690.96|4690.36|4690.09|4689.49|4691.59|4690.99|4689.34|4688.74|658
1637739000000|2021-11-24 07:30:00|4690.34|4689.74|4687.59|4686.99|4690.34|4689.74|4687.34|4686.74|1207
1637739300000|2021-11-24 07:35:00|4687.46|4686.86|4688.84|4688.24|4689.09|4688.49|4686.84|4686.24|1022
1637739600000|2021-11-24 07:40:00|4689.09|4688.49|4689.84|4689.24|4689.84|4689.24|4688.59|4687.99|563
1637739900000|2021-11-24 07:45:00|4689.71|4689.11|4688.21|4687.61|4689.71|4689.11|4688.09|4687.49|538
1637740200000|2021-11-24 07:50:00|4688.34|4687.74|4688.84|4688.24|4689.84|4689.24|4688.34|4687.74|470
1637740500000|2021-11-24 07:55:00|4688.59|4687.99|4688.34|4687.74|4688.84|4688.24|4687.34|4686.74|474
1637740800000|2021-11-24 08:00:00|4687.59|4686.99|4688.34|4687.74|4689.34|4688.74|4685.59|4684.99|2480
1637741100000|2021-11-24 08:05:00|4688.46|4687.86|4686.34|4685.74|4689.34|4688.74|4686.34|4685.74|1167
1637741400000|2021-11-24 08:10:00|4686.09|4685.49|4685.84|4685.24|4687.59|4686.99|4684.84|4684.24|1173
1637741700000|2021-11-24 08:15:00|4686.09|4685.49|4689.09|4688.49|4689.09|4688.49|4685.34|4684.74|1229
1637742000000|2021-11-24 08:20:00|4688.84|4688.24|4689.84|4689.24|4690.34|4689.74|4687.09|4686.49|1125
1637742300000|2021-11-24 08:25:00|4689.96|4689.36|4687.96|4687.36|4690.09|4689.49|4686.34|4685.74|1268
1637742600000|2021-11-24 08:30:00|4687.84|4687.24|4689.09|4688.49|4690.09|4689.49|4685.84|4685.24|1145
1637742900000|2021-11-24 08:35:00|4688.84|4688.24|4687.84|4687.24|4689.34|4688.74|4687.09|4686.49|577
1637743200000|2021-11-24 08:40:00|4687.71|4687.11|4689.84|4689.24|4689.84|4689.24|4687.71|4687.11|530
1637743500000|2021-11-24 08:45:00|4689.59|4688.99|4689.09|4688.49|4690.34|4689.74|4688.34|4687.74|991
1637743800000|2021-11-24 08:50:00|4688.96|4688.36|4687.59|4686.99|4689.59|4688.99|4687.09|4686.49|851
1637744100000|2021-11-24 08:55:00|4687.96|4687.36|4687.84|4687.24|4688.34|4687.74|4686.84|4686.24|767
1637744400000|2021-11-24 09:00:00|4687.59|4686.99|4687.84|4687.24|4687.96|4687.36|4686.84|4686.24|261
1637744700000|2021-11-24 09:05:00|4684.09|4683.49|4685.84|4685.24|4686.34|4685.74|4683.09|4682.49|1811
1637745000000|2021-11-24 09:10:00|4685.59|4684.99|4685.09|4684.49|4687.09|4686.49|4684.84|4684.24|1195
1637745300000|2021-11-24 09:15:00|4685.34|4684.74|4686.34|4685.74|4686.59|4685.99|4683.34|4682.74|1003
1637745600000|2021-11-24 09:20:00|4686.59|4685.99|4689.09|4688.49|4689.34|4688.74|4686.59|4685.99|1090
1637745900000|2021-11-24 09:25:00|4689.34|4688.74|4688.84|4688.24|4690.34|4689.74|4688.09|4687.49|1603
1637746200000|2021-11-24 09:30:00|4688.59|4687.99|4687.34|4686.74|4688.59|4687.99|4686.84|4686.24|1171
1637746500000|2021-11-24 09:35:00|4687.09|4686.49|4684.34|4683.74|4687.09|4686.49|4683.34|4682.74|1291
1637746800000|2021-11-24 09:40:00|4683.84|4683.24|4682.09|4681.49|4684.84|4684.24|4681.34|4680.74|1808
1637747100000|2021-11-24 09:45:00|4682.34|4681.74|4682.09|4681.49|4682.59|4681.99|4679.59|4678.99|2178
1637747400000|2021-11-24 09:50:00|4681.84|4681.24|4674.71|4674.11|4681.84|4681.24|4674.34|4673.74|4603
1637747700000|2021-11-24 09:55:00|4674.59|4673.99|4676.21|4675.61|4678.59|4677.99|4673.59|4672.99|5007
1637748000000|2021-11-24 10:00:00|4676.34|4675.74|4679.59|4678.99|4680.09|4679.49|4674.34|4673.74|2742
1637748300000|2021-11-24 10:05:00|4679.84|4679.24|4677.84|4677.24|4680.09|4679.49|4677.34|4676.74|1167
1637748600000|2021-11-24 10:10:00|4677.59|4676.99|4680.09|4679.49|4680.34|4679.74|4676.71|4676.11|1223
1637748900000|2021-11-24 10:15:00|4679.96|4679.36|4681.59|4680.99|4682.84|4682.24|4679.84|4679.24|1648
1637749200000|2021-11-24 10:20:00|4682.09|4681.49|4680.84|4680.24|4682.59|4681.99|4679.84|4679.24|1025
1637749500000|2021-11-24 10:25:00|4680.96|4680.36|4679.34|4678.74|4681.21|4680.61|4679.34|4678.74|635
1637749800000|2021-11-24 10:30:00|4679.46|4678.86|4680.21|4679.61|4680.59|4679.99|4678.09|4677.49|963
1637750100000|2021-11-24 10:35:00|4680.34|4679.74|4678.09|4677.49|4680.84|4680.24|4677.84|4677.24|1202
1637750400000|2021-11-24 10:40:00|4677.59|4676.99|4679.09|4678.49|4679.59|4678.99|4677.09|4676.49|575
1637750700000|2021-11-24 10:45:00|4678.71|4678.11|4674.84|4674.24|4680.59|4679.99|4674.84|4674.24|1034
1637751000000|2021-11-24 10:50:00|4675.09|4674.49|4675.34|4674.74|4676.21|4675.61|4673.59|4672.99|2013
1637751300000|2021-11-24 10:55:00|4675.59|4674.99|4672.34|4671.74|4675.59|4674.99|4671.84|4671.24|2380
1637751600000|2021-11-24 11:00:00|4672.46|4671.86|4672.09|4671.49|4673.09|4672.49|4671.09|4670.49|2421
1637751900000|2021-11-24 11:05:00|4672.34|4671.74|4671.84|4671.24|4673.09|4672.49|4671.09|4670.49|1293
1637752200000|2021-11-24 11:10:00|4671.71|4671.11|4672.34|4671.74|4673.21|4672.61|4671.09|4670.49|1241
1637752500000|2021-11-24 11:15:00|4672.21|4671.61|4677.84|4677.24|4678.59|4677.99|4671.84|4671.24|2863
1637752800000|2021-11-24 11:20:00|4677.59|4676.99|4677.34|4676.74|4680.09|4679.49|4676.34|4675.74|2508
1637753100000|2021-11-24 11:25:00|4677.09|4676.49|4678.09|4677.49|4678.59|4677.99|4676.84|4676.24|1079
1637753400000|2021-11-24 11:30:00|4677.84|4677.24|4679.09|4678.49|4679.59|4678.99|4677.09|4676.49|874
1637753700000|2021-11-24 11:35:00|4679.34|4678.74|4680.59|4679.99|4680.59|4679.99|4679.09|4678.49|860
1637754000000|2021-11-24 11:40:00|4680.84|4680.24|4684.34|4683.74|4684.34|4683.74|4680.84|4680.24|1637
1637754300000|2021-11-24 11:45:00|4684.09|4683.49|4683.96|4683.36|4685.09|4684.49|4682.84|4682.24|1774
1637754600000|2021-11-24 11:50:00|4684.09|4683.49|4681.34|4680.74|4684.59|4683.99|4681.34|4680.74|1280
1637754900000|2021-11-24 11:55:00|4681.59|4680.99|4679.09|4678.49|4681.59|4680.99|4678.96|4678.36|1619
1637755200000|2021-11-24 12:00:00|4679.59|4678.99|4680.09|4679.49|4682.59|4681.99|4678.71|4678.11|1403
1637755500000|2021-11-24 12:05:00|4679.84|4679.24|4677.34|4676.74|4679.84|4679.24|4676.84|4676.24|1716
1637755800000|2021-11-24 12:10:00|4677.09|4676.49|4677.34|4676.74|4679.09|4678.49|4676.59|4675.99|1143
1637756100000|2021-11-24 12:15:00|4677.59|4676.99|4678.59|4677.99|4679.09|4678.49|4676.59|4675.99|903
1637756400000|2021-11-24 12:20:00|4678.34|4677.74|4675.84|4675.24|4678.59|4677.99|4675.59|4674.99|828
1637756700000|2021-11-24 12:25:00|4675.96|4675.36|4677.59|4676.99|4678.59|4677.99|4675.59|4674.99|1019
1637757000000|2021-11-24 12:30:00|4677.46|4676.86|4677.59|4676.99|4677.59|4676.99|4675.34|4674.74|1652
1637757300000|2021-11-24 12:35:00|4677.84|4677.24|4678.84|4678.24|4678.84|4678.24|4676.59|4675.99|1139
1637757600000|2021-11-24 12:40:00|4678.59|4677.99|4677.71|4677.11|4680.09|4679.49|4676.59|4675.99|1359
1637757900000|2021-11-24 12:45:00|4677.59|4676.99|4673.34|4672.74|4677.59|4676.99|4673.09|4672.49|1966
1637758200000|2021-11-24 12:50:00|4673.59|4672.99|4675.84|4675.24|4676.34|4675.74|4673.34|4672.74|1338
1637758500000|2021-11-24 12:55:00|4675.71|4675.11|4675.34|4674.74|4676.34|4675.74|4674.34|4673.74|746
1637758800000|2021-11-24 13:00:00|4675.09|4674.49|4675.84|4675.24|4676.84|4676.24|4674.84|4674.24|1901
1637759100000|2021-11-24 13:05:00|4676.09|4675.49|4677.34|4676.74|4678.09|4677.49|4675.59|4674.99|1730
1637759400000|2021-11-24 13:10:00|4677.59|4676.99|4677.34|4676.74|4677.84|4677.24|4676.34|4675.74|1054
1637759700000|2021-11-24 13:15:00|4677.09|4676.49|4675.09|4674.49|4677.59|4676.99|4674.84|4674.24|2224
1637760000000|2021-11-24 13:20:00|4675.34|4674.74|4676.84|4676.24|4677.34|4676.74|4674.59|4673.99|2713
1637760300000|2021-11-24 13:25:00|4677.59|4676.99|4677.84|4677.24|4678.09|4677.49|4676.09|4675.49|1515
1637760600000|2021-11-24 13:30:00|4677.59|4676.99|4681.84|4681.24|4682.34|4681.74|4676.34|4675.74|4810
1637760900000|2021-11-24 13:35:00|4681.59|4680.99|4671.09|4670.49|4682.09|4681.49|4670.59|4669.99|7245
1637761200000|2021-11-24 13:40:00|4671.34|4670.74|4673.84|4673.24|4674.34|4673.74|4670.59|4669.99|5596
1637761500000|2021-11-24 13:45:00|4673.59|4672.99|4669.09|4668.49|4674.09|4673.49|4668.84|4668.24|5811
1637761800000|2021-11-24 13:50:00|4669.34|4668.74|4666.09|4665.49|4669.34|4668.74|4665.09|4664.49|8776
1637762100000|2021-11-24 13:55:00|4666.34|4665.74|4667.59|4666.99|4668.34|4667.74|4665.34|4664.74|4815
1637762400000|2021-11-24 14:00:00|4668.09|4667.49|4669.59|4668.99|4670.59|4669.99|4667.59|4666.99|7270
1637762700000|2021-11-24 14:05:00|4669.84|4669.24|4667.96|4667.36|4670.34|4669.74|4663.84|4663.24|7094
1637763000000|2021-11-24 14:10:00|4667.84|4667.24|4667.09|4666.49|4668.84|4668.24|4664.84|4664.24|7051
1637763300000|2021-11-24 14:15:00|4667.59|4666.99|4667.34|4666.74|4668.34|4667.74|4666.09|4665.49|3847
1637763600000|2021-11-24 14:20:00|4667.59|4666.99|4668.59|4667.99|4669.09|4668.49|4666.09|4665.49|3410
1637763900000|2021-11-24 14:25:00|4668.71|4668.11|4668.59|4667.99|4671.09|4670.49|4668.34|4667.74|9249
1637764200000|2021-11-24 14:30:00|4668.49|4668.09|4667.24|4666.84|4670.24|4669.84|4661.49|4661.09|44923
1637764500000|2021-11-24 14:35:00|4666.99|4666.59|4665.49|4665.09|4674.74|4674.34|4664.74|4664.34|33225
1637764800000|2021-11-24 14:40:00|4665.86|4665.46|4664.11|4663.71|4666.49|4666.09|4661.49|4661.09|28611
1637765100000|2021-11-24 14:45:00|4663.99|4663.59|4662.99|4662.59|4668.49|4668.09|4659.74|4659.34|30226
1637765400000|2021-11-24 14:50:00|4663.24|4662.84|4663.49|4663.09|4667.49|4667.09|4659.74|4659.34|24334
1637765700000|2021-11-24 14:55:00|4663.24|4662.84|4670.24|4669.84|4670.99|4670.59|4662.74|4662.34|18188
1637766000000|2021-11-24 15:00:00|4670.11|4669.71|4678.49|4678.09|4680.24|4679.84|4664.49|4664.09|39526
1637766300000|2021-11-24 15:05:00|4678.74|4678.34|4672.99|4672.59|4680.99|4680.59|4672.74|4672.34|24433
1637766600000|2021-11-24 15:10:00|4672.74|4672.34|4673.24|4672.84|4675.74|4675.34|4667.24|4666.84|21405
1637766900000|2021-11-24 15:15:00|4672.99|4672.59|4672.99|4672.59|4675.24|4674.84|4671.24|4670.84|16519
1637767200000|2021-11-24 15:20:00|4673.24|4672.84|4677.74|4677.34|4679.49|4679.09|4671.49|4671.09|24234
1637767500000|2021-11-24 15:25:00|4677.49|4677.09|4681.24|4680.84|4682.49|4682.09|4676.99|4676.59|19686
1637767800000|2021-11-24 15:30:00|4681.74|4681.34|4678.74|4678.34|4682.49|4682.09|4677.74|4677.34|20375
1637768100000|2021-11-24 15:35:00|4678.99|4678.59|4683.49|4683.09|4683.99|4683.59|4678.74|4678.34|15339
1637768400000|2021-11-24 15:40:00|4683.24|4682.84|4677.74|4677.34|4684.24|4683.84|4676.99|4676.59|16627
1637768700000|2021-11-24 15:45:00|4677.99|4677.59|4678.74|4678.34|4679.24|4678.84|4675.24|4674.84|15379
1637769000000|2021-11-24 15:50:00|4678.99|4678.59|4681.74|4681.34|4683.24|4682.84|4678.74|4678.34|14044
1637769300000|2021-11-24 15:55:00|4681.99|4681.59|4681.99|4681.59|4684.36|4683.96|4680.74|4680.34|15481
1637769600000|2021-11-24 16:00:00|4681.74|4681.34|4679.99|4679.59|4683.49|4683.09|4677.49|4677.09|17887
1637769900000|2021-11-24 16:05:00|4679.74|4679.34|4682.99|4682.59|4683.99|4683.59|4679.74|4679.34|9990
1637770200000|2021-11-24 16:10:00|4682.74|4682.34|4686.74|4686.34|4687.61|4687.21|4682.74|4682.34|15016
1637770500000|2021-11-24 16:15:00|4687.24|4686.84|4689.74|4689.34|4689.74|4689.34|4686.49|4686.09|13175
1637770800000|2021-11-24 16:20:00|4689.49|4689.09|4692.24|4691.84|4692.24|4691.84|4689.49|4689.09|15311
1637771100000|2021-11-24 16:25:00|4692.49|4692.09|4691.99|4691.59|4692.49|4692.09|4689.74|4689.34|11517
1637771400000|2021-11-24 16:30:00|4692.49|4692.09|4688.74|4688.34|4694.99|4694.59|4688.49|4688.09|17148
1637771700000|2021-11-24 16:35:00|4688.99|4688.59|4688.74|4688.34|4689.99|4689.59|4686.49|4686.09|15768
1637772000000|2021-11-24 16:40:00|4688.49|4688.09|4690.24|4689.84|4690.24|4689.84|4686.99|4686.59|8680
1637772300000|2021-11-24 16:45:00|4689.74|4689.34|4692.74|4692.34|4692.99|4692.59|4688.99|4688.59|10685
1637772600000|2021-11-24 16:50:00|4692.99|4692.59|4690.99|4690.59|4693.49|4693.09|4690.49|4690.09|11471
1637772900000|2021-11-24 16:55:00|4691.24|4690.84|4688.49|4688.09|4691.49|4691.09|4687.49|4687.09|9324
1637773200000|2021-11-24 17:00:00|4687.99|4687.59|4688.99|4688.59|4689.24|4688.84|4686.74|4686.34|8379
1637773500000|2021-11-24 17:05:00|4688.74|4688.34|4687.74|4687.34|4690.24|4689.84|4686.74|4686.34|8026
1637773800000|2021-11-24 17:10:00|4688.11|4687.71|4691.74|4691.34|4692.49|4692.09|4687.99|4687.59|8802
1637774100000|2021-11-24 17:15:00|4691.49|4691.09|4689.49|4689.09|4691.99|4691.59|4687.74|4687.34|7901
1637774400000|2021-11-24 17:20:00|4689.24|4688.84|4687.24|4686.84|4689.24|4688.84|4685.24|4684.84|10096
1637774700000|2021-11-24 17:25:00|4686.99|4686.59|4686.24|4685.84|4687.24|4686.84|4685.24|4684.84|6362
1637775000000|2021-11-24 17:30:00|4685.99|4685.59|4687.74|4687.34|4688.24|4687.84|4685.74|4685.34|5486
1637775300000|2021-11-24 17:35:00|4687.49|4687.09|4690.49|4690.09|4691.24|4690.84|4687.49|4687.09|7001
1637775600000|2021-11-24 17:40:00|4690.52|4690.12|4690.52|4690.12|4691.27|4690.87|4689.02|4688.62|5476
1637775900000|2021-11-24 17:45:00|4690.77|4690.37|4693.52|4693.12|4693.77|4693.37|4690.52|4690.12|6613
1637776200000|2021-11-24 17:50:00|4693.77|4693.37|4694.02|4693.62|4694.52|4694.12|4692.02|4691.62|7194
1637776500000|2021-11-24 17:55:00|4694.27|4693.87|4694.52|4694.12|4694.77|4694.37|4693.02|4692.62|4742
1637776800000|2021-11-24 18:00:00|4694.27|4693.87|4693.77|4693.37|4697.27|4696.87|4693.27|4692.87|12025
1637777100000|2021-11-24 18:05:00|4693.89|4693.49|4695.77|4695.37|4696.27|4695.87|4693.52|4693.12|7282
1637777400000|2021-11-24 18:10:00|4696.02|4695.62|4696.02|4695.62|4697.02|4696.62|4695.52|4695.12|4136
1637777700000|2021-11-24 18:15:00|4696.27|4695.87|4695.77|4695.37|4697.02|4696.62|4695.27|4694.87|4332
1637778000000|2021-11-24 18:20:00|4695.64|4695.24|4697.52|4697.12|4697.77|4697.37|4695.27|4694.87|5685
1637778300000|2021-11-24 18:25:00|4697.27|4696.87|4696.27|4695.87|4698.02|4697.62|4695.52|4695.12|7835
1637778600000|2021-11-24 18:30:00|4696.52|4696.12|4696.02|4695.62|4697.52|4697.12|4695.52|4695.12|6274
1637778900000|2021-11-24 18:35:00|4696.27|4695.87|4694.77|4694.37|4697.27|4696.87|4693.02|4692.62|9648
1637779200000|2021-11-24 18:40:00|4695.02|4694.62|4694.52|4694.12|4696.27|4695.87|4693.77|4693.37|6079
1637779500000|2021-11-24 18:45:00|4694.27|4693.87|4695.02|4694.62|4695.77|4695.37|4693.52|4693.12|5252
1637779800000|2021-11-24 18:50:00|4695.27|4694.87|4694.27|4693.87|4695.52|4695.12|4694.02|4693.62|3478
1637780100000|2021-11-24 18:55:00|4694.02|4693.62|4692.77|4692.37|4694.27|4693.87|4692.52|4692.12|4093
1637780400000|2021-11-24 19:00:00|4692.52|4692.12|4692.27|4691.87|4698.89|4698.49|4689.52|4689.12|18496
1637780700000|2021-11-24 19:05:00|4692.52|4692.12|4686.02|4685.62|4694.02|4693.62|4685.27|4684.87|24157
1637781000000|2021-11-24 19:10:00|4686.27|4685.87|4685.77|4685.37|4687.02|4686.62|4681.27|4680.87|23316
1637781300000|2021-11-24 19:15:00|4685.52|4685.12|4691.02|4690.62|4691.77|4691.37|4685.02|4684.62|16497
1637781600000|2021-11-24 19:20:00|4690.77|4690.37|4690.52|4690.12|4691.52|4691.12|4688.52|4688.12|9719
1637781900000|2021-11-24 19:25:00|4690.77|4690.37|4686.52|4686.12|4691.27|4690.87|4685.77|4685.37|9473
1637782200000|2021-11-24 19:30:00|4686.77|4686.37|4688.52|4688.12|4691.02|4690.62|4686.52|4686.12|12184
1637782500000|2021-11-24 19:35:00|4688.27|4687.87|4688.77|4688.37|4689.27|4688.87|4687.52|4687.12|6919
1637782800000|2021-11-24 19:40:00|4688.52|4688.12|4693.02|4692.62|4693.52|4693.12|4687.02|4686.62|9756
1637783100000|2021-11-24 19:45:00|4693.14|4692.74|4692.89|4692.49|4695.52|4695.12|4692.52|4692.12|8848
1637783400000|2021-11-24 19:50:00|4693.02|4692.62|4695.02|4694.62|4696.39|4695.99|4692.77|4692.37|8054
1637783700000|2021-11-24 19:55:00|4695.27|4694.87|4694.27|4693.87|4696.27|4695.87|4694.02|4693.62|10262
1637784000000|2021-11-24 20:00:00|4693.77|4693.37|4694.52|4694.12|4695.27|4694.87|4692.02|4691.62|9330
1637784300000|2021-11-24 20:05:00|4694.27|4693.87|4699.77|4699.37|4700.02|4699.62|4694.02|4693.62|11401
1637784600000|2021-11-24 20:10:00|4699.52|4699.12|4700.77|4700.37|4700.77|4700.37|4698.02|4697.62|12532
1637784900000|2021-11-24 20:15:00|4700.52|4700.12|4701.02|4700.62|4702.02|4701.62|4699.02|4698.62|9920
1637785200000|2021-11-24 20:20:00|4701.15|4700.75|4700.4|4700|4702.65|4702.25|4700.15|4699.75|7966
1637785500000|2021-11-24 20:25:00|4700.65|4700.25|4701.65|4701.25|4702.4|4702|4700.4|4700|6314
1637785800000|2021-11-24 20:30:00|4701.9|4701.5|4698.9|4698.5|4702.15|4701.75|4697.15|4696.75|19591
1637786100000|2021-11-24 20:35:00|4698.65|4698.25|4701.9|4701.5|4702.9|4702.5|4698.65|4698.25|10398
1637786400000|2021-11-24 20:40:00|4701.65|4701.25|4699.9|4699.5|4701.9|4701.5|4698.15|4697.75|13647
1637786700000|2021-11-24 20:45:00|4699.65|4699.25|4698.65|4698.25|4699.9|4699.5|4696.9|4696.5|13991
1637787000000|2021-11-24 20:50:00|4698.9|4698.5|4703.15|4702.75|4704.15|4703.75|4697.9|4697.5|25097
1637787300000|2021-11-24 20:55:00|4702.65|4702.25|4702.65|4702.25|4703.65|4703.25|4700.4|4700|45304
1637787600000|2021-11-24 21:00:00|4702.54|4702.14|4703.39|4702.79|4703.39|4702.79|4700.39|4699.79|25200
1637787900000|2021-11-24 21:05:00|4703.14|4702.54|4702.14|4701.54|4703.89|4703.29|4701.89|4701.29|6717
1637788200000|2021-11-24 21:10:00|4702.39|4701.79|4703.39|4702.79|4703.89|4703.29|4702.14|4701.54|6316
1637788500000|2021-11-24 21:15:00|4703.14|4702.54|4702.39|4701.79|4703.64|4703.04|4702.14|4701.54|1793
1637788800000|2021-11-24 21:20:00|4702.14|4701.54|4703.14|4702.54|4703.14|4702.54|4702.14|4701.54|868
1637789100000|2021-11-24 21:25:00|4703.39|4702.79|4703.64|4703.04|4703.64|4703.04|4702.64|4702.04|776
1637789400000|2021-11-24 21:30:00|4703.89|4703.29|4704.14|4703.54|4704.64|4704.04|4703.89|4703.29|1192
1637789700000|2021-11-24 21:35:00|4704.39|4703.79|4704.64|4704.04|4704.64|4704.04|4704.14|4703.54|753
1637790000000|2021-11-24 21:40:00|4704.76|4704.16|4704.89|4704.29|4705.64|4705.04|4704.64|4704.04|1156
1637790300000|2021-11-24 21:45:00|4704.76|4704.16|4704.39|4703.79|4704.89|4704.29|4704.14|4703.54|904
1637790600000|2021-11-24 21:50:00|4704.64|4704.04|4704.89|4704.29|4705.14|4704.54|4704.39|4703.79|550
1637790900000|2021-11-24 21:55:00|4704.76|4704.16|4704.35|4702.85|4704.76|4704.16|4704.01|4702.85|1349
1637791200000|2021-11-24 22:00:00|4704.21|4702.71|4704.32|4702.82|4704.46|4702.96|4704.06|4702.56|0
1637791500000|2021-11-24 22:05:00|4704.28|4702.78|4704.32|4702.82|4704.32|4702.82|4704.28|4702.78|0
1637791800000|2021-11-24 22:10:00|4704.28|4702.78|4704.25|4702.75|4704.35|4702.85|4704.1|4702.6|0
1637792100000|2021-11-24 22:15:00|4704.28|4702.78|4704.43|4702.93|4704.43|4702.93|4704.21|4702.71|0
1637792400000|2021-11-24 22:20:00|4704.32|4702.82|4704.21|4702.71|4704.43|4702.93|4704.21|4702.71|0
1637792700000|2021-11-24 22:25:00|4704.25|4702.75|4704.25|4702.75|4704.35|4702.85|4704.25|4702.75|0
1637793000000|2021-11-24 22:30:00|4704.35|4702.85|4704.03|4702.53|4704.46|4702.96|4704.03|4702.53|0
1637793300000|2021-11-24 22:35:00|4703.99|4702.49|4704.25|4702.75|4704.28|4702.78|4703.88|4702.38|0
1637793600000|2021-11-24 22:40:00|4704.17|4702.67|4704.28|4702.78|4704.28|4702.78|4704.17|4702.67|0
1637793900000|2021-11-24 22:45:00|4704.46|4702.96|4704.25|4702.75|4704.54|4703.04|4704.17|4702.67|0
1637794200000|2021-11-24 22:50:00|4704.61|4703.11|4704.54|4703.04|4704.61|4703.11|4704.28|4702.78|0
1637794500000|2021-11-24 22:55:00|4704.57|4703.07|4704.65|4703.15|4704.68|4703.18|4704.5|4703|0
1637794800000|2021-11-24 23:00:00|4703.76|4703.16|4705.89|4705.29|4705.89|4705.29|4703.76|4703.16|531
1637795100000|2021-11-24 23:05:00|4705.64|4705.04|4704.64|4704.04|4706.39|4705.79|4704.64|4704.04|535
1637795400000|2021-11-24 23:10:00|4704.76|4704.16|4704.64|4704.04|4705.39|4704.79|4704.14|4703.54|312
1637795700000|2021-11-24 23:15:00|4704.89|4704.29|4705.89|4705.29|4706.14|4705.54|4704.89|4704.29|225
1637796000000|2021-11-24 23:20:00|4706.01|4705.41|4705.89|4705.29|4706.14|4705.54|4705.64|4705.04|129
1637796300000|2021-11-24 23:25:00|4705.64|4705.04|4705.64|4705.04|4706.14|4705.54|4705.39|4704.79|177
1637796600000|2021-11-24 23:30:00|4705.89|4705.29|4705.64|4705.04|4706.39|4705.79|4705.14|4704.54|259
1637796900000|2021-11-24 23:35:00|4705.76|4705.16|4704.89|4704.29|4705.89|4705.29|4704.39|4703.79|215
1637797200000|2021-11-24 23:40:00|4705.39|4704.79|4704.64|4704.04|4705.89|4705.29|4704.39|4703.79|278
1637797500000|2021-11-24 23:45:00|4704.39|4703.79|4704.64|4704.04|4705.89|4705.29|4704.14|4703.54|461
1637797800000|2021-11-24 23:50:00|4704.89|4704.29|4704.89|4704.29|4705.14|4704.54|4704.14|4703.54|321
1637798100000|2021-11-24 23:55:00|4705.14|4704.54|4705.39|4704.79|4706.14|4705.54|4705.14|4704.54|261
1637798400000|2021-11-25 00:00:00|4705.14|4704.54|4706.39|4705.79|4707.39|4706.79|4705.14|4704.54|883
1637798700000|2021-11-25 00:05:00|4706.64|4706.04|4705.89|4705.29|4706.64|4706.04|4705.14|4704.54|429
1637799000000|2021-11-25 00:10:00|4705.64|4705.04|4706.14|4705.54|4706.39|4705.79|4705.64|4705.04|221
1637799300000|2021-11-25 00:15:00|4705.89|4705.29|4707.39|4706.79|4707.64|4707.04|4705.39|4704.79|594
1637799600000|2021-11-25 00:20:00|4707.64|4707.04|4707.64|4707.04|4707.64|4707.04|4706.89|4706.29|361
1637799900000|2021-11-25 00:25:00|4707.89|4707.29|4707.01|4706.41|4707.89|4707.29|4706.64|4706.04|381
1637800200000|2021-11-25 00:30:00|4706.89|4706.29|4708.14|4707.54|4708.39|4707.79|4706.89|4706.29|628
1637800500000|2021-11-25 00:35:00|4708.39|4707.79|4707.89|4707.29|4708.39|4707.79|4707.64|4707.04|259
1637800800000|2021-11-25 00:40:00|4708.01|4707.41|4707.89|4707.29|4708.39|4707.79|4707.89|4707.29|158
1637801100000|2021-11-25 00:45:00|4707.64|4707.04|4708.39|4707.79|4708.89|4708.29|4707.64|4707.04|473
1637801400000|2021-11-25 00:50:00|4708.14|4707.54|4708.64|4708.04|4708.89|4708.29|4707.89|4707.29|287
1637801700000|2021-11-25 00:55:00|4708.51|4707.91|4710.89|4710.29|4711.14|4710.54|4708.39|4707.79|1491
1637802000000|2021-11-25 01:00:00|4710.64|4710.04|4711.26|4710.66|4711.39|4710.79|4710.39|4709.79|632
1637802300000|2021-11-25 01:05:00|4711.39|4710.79|4710.39|4709.79|4711.64|4711.04|4710.14|4709.54|474
1637802600000|2021-11-25 01:10:00|4710.64|4710.04|4711.14|4710.54|4711.89|4711.29|4710.64|4710.04|637
1637802900000|2021-11-25 01:15:00|4711.39|4710.79|4711.64|4711.04|4712.89|4712.29|4711.39|4710.79|734
1637803200000|2021-11-25 01:20:00|4711.39|4710.79|4711.26|4710.66|4711.89|4711.29|4710.89|4710.29|457
1637803500000|2021-11-25 01:25:00|4711.14|4710.54|4710.64|4710.04|4711.64|4711.04|4710.64|4710.04|341
1637803800000|2021-11-25 01:30:00|4710.39|4709.79|4710.14|4709.54|4710.89|4710.29|4709.64|4709.04|607
1637804100000|2021-11-25 01:35:00|4710.01|4709.41|4710.14|4709.54|4710.39|4709.79|4709.64|4709.04|409
1637804400000|2021-11-25 01:40:00|4709.89|4709.29|4710.39|4709.79|4711.14|4710.54|4709.64|4709.04|453
1637804700000|2021-11-25 01:45:00|4710.14|4709.54|4710.39|4709.79|4711.39|4710.79|4709.89|4709.29|485
1637805000000|2021-11-25 01:50:00|4710.14|4709.54|4710.76|4710.16|4711.14|4710.54|4710.01|4709.41|652
1637805300000|2021-11-25 01:55:00|4710.89|4710.29|4710.39|4709.79|4710.89|4710.29|4710.14|4709.54|385
1637805600000|2021-11-25 02:00:00|4710.64|4710.04|4710.39|4709.79|4711.14|4710.54|4710.14|4709.54|276
1637805900000|2021-11-25 02:05:00|4710.64|4710.04|4710.39|4709.79|4710.64|4710.04|4709.89|4709.29|199
1637806200000|2021-11-25 02:10:00|4710.26|4709.66|4710.39|4709.79|4710.64|4710.04|4709.89|4709.29|171
1637806500000|2021-11-25 02:15:00|4710.14|4709.54|4710.64|4710.04|4711.26|4710.66|4710.14|4709.54|214
1637806800000|2021-11-25 02:20:00|4710.39|4709.79|4709.39|4708.79|4710.39|4709.79|4709.26|4708.66|444
1637807100000|2021-11-25 02:25:00|4709.64|4709.04|4710.39|4709.79|4710.39|4709.79|4709.39|4708.79|421
1637807400000|2021-11-25 02:30:00|4710.14|4709.54|4709.89|4709.29|4710.39|4709.79|4709.64|4709.04|298
1637807700000|2021-11-25 02:35:00|4709.64|4709.04|4709.64|4709.04|4710.14|4709.54|4709.64|4709.04|159
1637808000000|2021-11-25 02:40:00|4709.89|4709.29|4709.39|4708.79|4710.14|4709.54|4709.39|4708.79|170
1637808300000|2021-11-25 02:45:00|4709.14|4708.54|4710.39|4709.79|4710.39|4709.79|4709.14|4708.54|217
1637808600000|2021-11-25 02:50:00|4710.14|4709.54|4709.89|4709.29|4710.39|4709.79|4709.64|4709.04|260
1637808900000|2021-11-25 02:55:00|4710.14|4709.54|4711.39|4710.79|4711.64|4711.04|4710.14|4709.54|350
1637809200000|2021-11-25 03:00:00|4711.64|4711.04|4710.89|4710.29|4711.89|4711.29|4710.64|4710.04|528
1637809500000|2021-11-25 03:05:00|4711.14|4710.54|4712.39|4711.79|4712.39|4711.79|4710.89|4710.29|409
1637809800000|2021-11-25 03:10:00|4712.14|4711.54|4713.64|4713.04|4713.64|4713.04|4712.14|4711.54|922
1637810100000|2021-11-25 03:15:00|4713.39|4712.79|4714.14|4713.54|4714.39|4713.79|4713.14|4712.54|558
1637810400000|2021-11-25 03:20:00|4714.39|4713.79|4715.39|4714.79|4716.14|4715.54|4713.89|4713.29|1261
1637810700000|2021-11-25 03:25:00|4715.51|4714.91|4715.64|4715.04|4716.14|4715.54|4715.39|4714.79|572
1637811000000|2021-11-25 03:30:00|4715.76|4715.16|4715.39|4714.79|4715.89|4715.29|4715.14|4714.54|267
1637811300000|2021-11-25 03:35:00|4715.64|4715.04|4715.64|4715.04|4715.89|4715.29|4715.14|4714.54|301
1637811600000|2021-11-25 03:40:00|4715.89|4715.29|4716.14|4715.54|4716.64|4716.04|4715.39|4714.79|446
1637811900000|2021-11-25 03:45:00|4716.39|4715.79|4715.39|4714.79|4716.39|4715.79|4715.39|4714.79|293
1637812200000|2021-11-25 03:50:00|4715.64|4715.04|4715.64|4715.04|4715.89|4715.29|4715.39|4714.79|213
1637812500000|2021-11-25 03:55:00|4715.76|4715.16|4715.14|4714.54|4715.89|4715.29|4715.14|4714.54|222
1637812800000|2021-11-25 04:00:00|4715.39|4714.79|4714.89|4714.29|4715.51|4714.91|4714.39|4713.79|418
1637813100000|2021-11-25 04:05:00|4715.14|4714.54|4715.64|4715.04|4715.89|4715.29|4715.01|4714.41|156
1637813400000|2021-11-25 04:10:00|4715.89|4715.29|4715.64|4715.04|4716.14|4715.54|4715.64|4715.04|150
1637813700000|2021-11-25 04:15:00|4715.39|4714.79|4715.64|4715.04|4715.89|4715.29|4715.39|4714.79|193
1637814000000|2021-11-25 04:20:00|4715.89|4715.29|4715.39|4714.79|4715.89|4715.29|4714.89|4714.29|232
1637814300000|2021-11-25 04:25:00|4715.14|4714.54|4715.64|4715.04|4715.64|4715.04|4715.14|4714.54|177
1637814600000|2021-11-25 04:30:00|4715.51|4714.91|4715.39|4714.79|4715.89|4715.29|4715.14|4714.54|185
1637814900000|2021-11-25 04:35:00|4715.64|4715.04|4715.64|4715.04|4715.64|4715.04|4715.39|4714.79|162
1637815200000|2021-11-25 04:40:00|4715.76|4715.16|4715.64|4715.04|4715.89|4715.29|4715.14|4714.54|273
1637815500000|2021-11-25 04:45:00|4715.89|4715.29|4715.39|4714.79|4716.14|4715.54|4715.14|4714.54|331
1637815800000|2021-11-25 04:50:00|4715.64|4715.04|4716.39|4715.79|4716.39|4715.79|4715.39|4714.79|167
1637816100000|2021-11-25 04:55:00|4716.14|4715.54|4715.89|4715.29|4716.14|4715.54|4715.89|4715.29|151
1637816400000|2021-11-25 05:00:00|4716.14|4715.54|4715.64|4715.04|4716.14|4715.54|4715.64|4715.04|179
1637816700000|2021-11-25 05:05:00|4715.39|4714.79|4716.64|4716.04|4716.89|4716.29|4715.39|4714.79|369
1637817000000|2021-11-25 05:10:00|4716.39|4715.79|4716.64|4716.04|4716.89|4716.29|4716.39|4715.79|376
1637817300000|2021-11-25 05:15:00|4716.76|4716.16|4716.89|4716.29|4716.89|4716.29|4716.64|4716.04|192
1637817600000|2021-11-25 05:20:00|4717.14|4716.54|4717.14|4716.54|4717.39|4716.79|4716.89|4716.29|277
1637817900000|2021-11-25 05:25:00|4717.39|4716.79|4717.26|4716.66|4717.64|4717.04|4717.01|4716.41|384
1637818200000|2021-11-25 05:30:00|4717.14|4716.54|4716.64|4716.04|4717.39|4716.79|4716.64|4716.04|176
1637818500000|2021-11-25 05:35:00|4716.76|4716.16|4717.64|4717.04|4717.64|4717.04|4716.64|4716.04|182
1637818800000|2021-11-25 05:40:00|4717.39|4716.79|4717.89|4717.29|4718.14|4717.54|4717.39|4716.79|193
1637819100000|2021-11-25 05:45:00|4717.64|4717.04|4717.64|4717.04|4717.89|4717.29|4717.39|4716.79|131
1637819400000|2021-11-25 05:50:00|4717.89|4717.29|4717.89|4717.29|4718.14|4717.54|4717.64|4717.04|174
1637819700000|2021-11-25 05:55:00|4718.01|4717.41|4718.64|4718.04|4718.64|4718.04|4717.89|4717.29|658
1637820000000|2021-11-25 06:00:00|4718.89|4718.29|4719.89|4719.29|4720.14|4719.54|4718.64|4718.04|977
1637820300000|2021-11-25 06:05:00|4719.64|4719.04|4719.64|4719.04|4719.89|4719.29|4719.39|4718.79|461
1637820600000|2021-11-25 06:10:00|4719.89|4719.29|4719.14|4718.54|4719.89|4719.29|4718.89|4718.29|305
1637820900000|2021-11-25 06:15:00|4719.01|4718.41|4719.14|4718.54|4719.14|4718.54|4718.89|4718.29|192
1637821200000|2021-11-25 06:20:00|4719.26|4718.66|4718.89|4718.29|4719.26|4718.66|4718.89|4718.29|156
1637821500000|2021-11-25 06:25:00|4719.14|4718.54|4719.14|4718.54|4719.14|4718.54|4718.89|4718.29|210
1637821800000|2021-11-25 06:30:00|4718.89|4718.29|4719.64|4719.04|4719.64|4719.04|4718.89|4718.29|192
1637822100000|2021-11-25 06:35:00|4719.89|4719.29|4719.39|4718.79|4720.14|4719.54|4719.14|4718.54|533
1637822400000|2021-11-25 06:40:00|4719.64|4719.04|4719.39|4718.79|4719.89|4719.29|4719.39|4718.79|277
1637822700000|2021-11-25 06:45:00|4719.64|4719.04|4719.64|4719.04|4719.89|4719.29|4719.39|4718.79|192
1637823000000|2021-11-25 06:50:00|4719.76|4719.16|4719.64|4719.04|4719.89|4719.29|4719.39|4718.79|210
1637823300000|2021-11-25 06:55:00|4719.51|4718.91|4719.89|4719.29|4719.89|4719.29|4719.51|4718.91|271
1637823600000|2021-11-25 07:00:00|4720.14|4719.54|4719.39|4718.79|4720.39|4719.79|4719.39|4718.79|669
1637823900000|2021-11-25 07:05:00|4719.14|4718.54|4719.64|4719.04|4720.14|4719.54|4718.89|4718.29|358
1637824200000|2021-11-25 07:10:00|4719.39|4718.79|4720.14|4719.54|4720.39|4719.79|4719.14|4718.54|278
1637824500000|2021-11-25 07:15:00|4720.39|4719.79|4719.14|4718.54|4720.39|4719.79|4718.64|4718.04|486
1637824800000|2021-11-25 07:20:00|4718.89|4718.29|4717.64|4717.04|4718.89|4718.29|4717.64|4717.04|402
1637825100000|2021-11-25 07:25:00|4717.76|4717.16|4717.14|4716.54|4717.89|4717.29|4716.76|4716.16|762
1637825400000|2021-11-25 07:30:00|4717.01|4716.41|4717.14|4716.54|4717.39|4716.79|4716.64|4716.04|318
1637825700000|2021-11-25 07:35:00|4717.39|4716.79|4717.64|4717.04|4717.64|4717.04|4717.14|4716.54|226
1637826000000|2021-11-25 07:40:00|4717.39|4716.79|4717.64|4717.04|4717.89|4717.29|4716.89|4716.29|377
1637826300000|2021-11-25 07:45:00|4717.89|4717.29|4718.14|4717.54|4718.39|4717.79|4717.89|4717.29|260
1637826600000|2021-11-25 07:50:00|4717.89|4717.29|4717.64|4717.04|4717.89|4717.29|4717.14|4716.54|266
1637826900000|2021-11-25 07:55:00|4717.39|4716.79|4716.64|4716.04|4717.64|4717.04|4716.39|4715.79|407
1637827200000|2021-11-25 08:00:00|4716.89|4716.29|4716.14|4715.54|4717.39|4716.79|4715.14|4714.54|1888
1637827500000|2021-11-25 08:05:00|4716.26|4715.66|4716.89|4716.29|4716.89|4716.29|4715.64|4715.04|698
1637827800000|2021-11-25 08:10:00|4716.64|4716.04|4716.64|4716.04|4717.39|4716.79|4716.39|4715.79|701
1637828100000|2021-11-25 08:15:00|4716.89|4716.29|4717.14|4716.54|4717.39|4716.79|4716.39|4715.79|733
1637828400000|2021-11-25 08:20:00|4717.01|4716.41|4717.76|4717.16|4718.01|4717.41|4716.89|4716.29|760
1637828700000|2021-11-25 08:25:00|4717.64|4717.04|4715.14|4714.54|4717.89|4717.29|4715.14|4714.54|748
1637829000000|2021-11-25 08:30:00|4714.64|4714.04|4716.39|4715.79|4716.64|4716.04|4714.39|4713.79|695
1637829300000|2021-11-25 08:35:00|4716.14|4715.54|4716.39|4715.79|4716.64|4716.04|4715.39|4714.79|348
1637829600000|2021-11-25 08:40:00|4716.14|4715.54|4715.64|4715.04|4716.26|4715.66|4715.14|4714.54|351
1637829900000|2021-11-25 08:45:00|4715.76|4715.16|4715.89|4715.29|4716.14|4715.54|4715.39|4714.79|362
1637830200000|2021-11-25 08:50:00|4715.64|4715.04|4716.39|4715.79|4716.39|4715.79|4715.64|4715.04|301
1637830500000|2021-11-25 08:55:00|4716.51|4715.91|4718.64|4718.04|4718.76|4718.16|4716.51|4715.91|1092
1637830800000|2021-11-25 09:00:00|4718.76|4718.16|4717.39|4716.79|4718.89|4718.29|4717.39|4716.79|531
1637831100000|2021-11-25 09:05:00|4717.64|4717.04|4716.14|4715.54|4717.89|4717.29|4716.14|4715.54|391
1637831400000|2021-11-25 09:10:00|4716.26|4715.66|4716.14|4715.54|4717.14|4716.54|4715.89|4715.29|432
1637831700000|2021-11-25 09:15:00|4715.89|4715.29|4715.51|4714.91|4715.89|4715.29|4714.89|4714.29|388
1637832000000|2021-11-25 09:20:00|4715.39|4714.79|4715.64|4715.04|4715.76|4715.16|4715.39|4714.79|112
1637832300000|2021-11-25 09:25:00|4715.76|4715.16|4715.89|4715.29|4716.39|4715.79|4715.39|4714.79|384
1637832600000|2021-11-25 09:30:00|4715.64|4715.04|4716.14|4715.54|4716.39|4715.79|4715.64|4715.04|170
1637832900000|2021-11-25 09:35:00|4716.26|4715.66|4715.64|4715.04|4716.26|4715.66|4715.39|4714.79|234
1637833200000|2021-11-25 09:40:00|4715.51|4714.91|4715.14|4714.54|4715.89|4715.29|4715.14|4714.54|156
1637833500000|2021-11-25 09:45:00|4715.26|4714.66|4714.64|4714.04|4715.26|4714.66|4714.14|4713.54|531
1637833800000|2021-11-25 09:50:00|4714.51|4713.91|4714.39|4713.79|4715.39|4714.79|4714.14|4713.54|297
1637834100000|2021-11-25 09:55:00|4714.26|4713.66|4713.76|4713.16|4714.39|4713.79|4713.64|4713.04|638
1637834400000|2021-11-25 10:00:00|4713.64|4713.04|4712.39|4711.79|4714.14|4713.54|4712.39|4711.79|592
1637834700000|2021-11-25 10:05:00|4712.64|4712.04|4712.14|4711.54|4712.89|4712.29|4711.64|4711.04|411
1637835000000|2021-11-25 10:10:00|4711.89|4711.29|4712.14|4711.54|4712.14|4711.54|4711.14|4710.54|534
1637835300000|2021-11-25 10:15:00|4711.89|4711.29|4712.39|4711.79|4713.64|4713.04|4711.89|4711.29|557
1637835600000|2021-11-25 10:20:00|4712.26|4711.66|4712.14|4711.54|4712.64|4712.04|4711.64|4711.04|296
1637835900000|2021-11-25 10:25:00|4712.26|4711.66|4711.89|4711.29|4712.39|4711.79|4710.89|4710.29|345
1637836200000|2021-11-25 10:30:00|4712.14|4711.54|4711.89|4711.29|4712.39|4711.79|4711.39|4710.79|240
1637836500000|2021-11-25 10:35:00|4712.01|4711.41|4712.64|4712.04|4713.01|4712.41|4711.89|4711.29|304
1637836800000|2021-11-25 10:40:00|4712.39|4711.79|4712.89|4712.29|4713.14|4712.54|4711.39|4710.79|428
1637837100000|2021-11-25 10:45:00|4712.64|4712.04|4712.64|4712.04|4712.89|4712.29|4711.39|4710.79|464
1637837400000|2021-11-25 10:50:00|4712.39|4711.79|4712.89|4712.29|4713.39|4712.79|4712.39|4711.79|458
1637837700000|2021-11-25 10:55:00|4713.14|4712.54|4713.64|4713.04|4713.64|4713.04|4712.64|4712.04|334
1637838000000|2021-11-25 11:00:00|4713.39|4712.79|4714.64|4714.04|4714.64|4714.04|4712.89|4712.29|383
1637838300000|2021-11-25 11:05:00|4714.39|4713.79|4713.01|4712.41|4714.64|4714.04|4712.89|4712.29|232
1637838600000|2021-11-25 11:10:00|4712.89|4712.29|4711.01|4710.41|4713.01|4712.41|4710.89|4710.29|407
1637838900000|2021-11-25 11:15:00|4711.14|4710.54|4710.89|4710.29|4711.64|4711.04|4710.39|4709.79|314
1637839200000|2021-11-25 11:20:00|4710.64|4710.04|4710.26|4709.66|4711.64|4711.04|4710.14|4709.54|523
1637839500000|2021-11-25 11:25:00|4710.39|4709.79|4711.39|4710.79|4711.39|4710.79|4709.64|4709.04|424
1637839800000|2021-11-25 11:30:00|4711.14|4710.54|4711.14|4710.54|4711.89|4711.29|4710.64|4710.04|388
1637840100000|2021-11-25 11:35:00|4711.39|4710.79|4712.14|4711.54|4712.14|4711.54|4710.26|4709.66|368
1637840400000|2021-11-25 11:40:00|4712.39|4711.79|4713.39|4712.79|4713.39|4712.79|4711.89|4711.29|608
1637840700000|2021-11-25 11:45:00|4713.14|4712.54|4713.64|4713.04|4713.89|4713.29|4713.14|4712.54|239
1637841000000|2021-11-25 11:50:00|4713.89|4713.29|4713.76|4713.16|4713.89|4713.29|4713.14|4712.54|177
1637841300000|2021-11-25 11:55:00|4713.64|4713.04|4713.89|4713.29|4714.39|4713.79|4712.89|4712.29|446
1637841600000|2021-11-25 12:00:00|4713.64|4713.04|4712.39|4711.79|4713.89|4713.29|4712.14|4711.54|608
1637841900000|2021-11-25 12:05:00|4712.64|4712.04|4713.39|4712.79|4713.39|4712.79|4712.14|4711.54|313
1637842200000|2021-11-25 12:10:00|4713.64|4713.04|4713.64|4713.04|4714.14|4713.54|4713.14|4712.54|234
1637842500000|2021-11-25 12:15:00|4713.89|4713.29|4713.26|4712.66|4713.89|4713.29|4713.14|4712.54|351
1637842800000|2021-11-25 12:20:00|4713.14|4712.54|4711.64|4711.04|4713.39|4712.79|4711.64|4711.04|364
1637843100000|2021-11-25 12:25:00|4711.89|4711.29|4710.89|4710.29|4711.89|4711.29|4710.64|4710.04|558
1637843400000|2021-11-25 12:30:00|4710.76|4710.16|4712.64|4712.04|4712.89|4712.29|4710.39|4709.79|683
1637843700000|2021-11-25 12:35:00|4712.89|4712.29|4713.14|4712.54|4713.64|4713.04|4712.14|4711.54|379
1637844000000|2021-11-25 12:40:00|4713.39|4712.79|4713.64|4713.04|4713.89|4713.29|4713.14|4712.54|275
1637844300000|2021-11-25 12:45:00|4713.39|4712.79|4711.76|4711.16|4713.89|4713.29|4711.64|4711.04|545
1637844600000|2021-11-25 12:50:00|4711.89|4711.29|4711.89|4711.29|4711.89|4711.29|4710.89|4710.29|652
1637844900000|2021-11-25 12:55:00|4711.64|4711.04|4710.64|4710.04|4711.89|4711.29|4710.64|4710.04|445
1637845200000|2021-11-25 13:00:00|4710.51|4709.91|4710.39|4709.79|4711.14|4710.54|4710.14|4709.54|556
1637845500000|2021-11-25 13:05:00|4710.64|4710.04|4709.39|4708.79|4711.14|4710.54|4709.39|4708.79|609
1637845800000|2021-11-25 13:10:00|4709.14|4708.54|4709.64|4709.04|4710.14|4709.54|4708.89|4708.29|758
1637846100000|2021-11-25 13:15:00|4709.39|4708.79|4708.89|4708.29|4709.89|4709.29|4708.89|4708.29|639
1637846400000|2021-11-25 13:20:00|4709.14|4708.54|4709.14|4708.54|4709.64|4709.04|4708.64|4708.04|639
1637846700000|2021-11-25 13:25:00|4709.01|4708.41|4709.39|4708.79|4709.64|4709.04|4709.01|4708.41|275
1637847000000|2021-11-25 13:30:00|4709.14|4708.54|4708.64|4708.04|4709.64|4709.04|4708.64|4708.04|373
1637847300000|2021-11-25 13:35:00|4708.89|4708.29|4708.39|4707.79|4709.14|4708.54|4708.39|4707.79|346
1637847600000|2021-11-25 13:40:00|4708.14|4707.54|4708.51|4707.91|4708.64|4708.04|4707.89|4707.29|354
1637847900000|2021-11-25 13:45:00|4708.64|4708.04|4706.64|4706.04|4708.64|4708.04|4706.64|4706.04|943
1637848200000|2021-11-25 13:50:00|4706.39|4705.79|4707.14|4706.54|4707.39|4706.79|4706.14|4705.54|864
1637848500000|2021-11-25 13:55:00|4706.89|4706.29|4707.14|4706.54|4707.64|4707.04|4706.89|4706.29|609
1637848800000|2021-11-25 14:00:00|4706.89|4706.29|4707.89|4707.29|4708.39|4707.79|4706.89|4706.29|697
1637849100000|2021-11-25 14:05:00|4707.64|4707.04|4707.39|4706.79|4708.01|4707.41|4707.14|4706.54|426
1637849400000|2021-11-25 14:10:00|4707.14|4706.54|4704.89|4704.29|4707.14|4706.54|4704.39|4703.79|1834
1637849700000|2021-11-25 14:15:00|4704.64|4704.04|4706.64|4706.04|4706.64|4706.04|4704.39|4703.79|755
1637850000000|2021-11-25 14:20:00|4706.39|4705.79|4707.64|4707.04|4707.89|4707.29|4705.89|4705.29|456
1637850300000|2021-11-25 14:25:00|4707.89|4707.29|4709.14|4708.54|4709.14|4708.54|4707.39|4706.79|756
1637850600000|2021-11-25 14:30:00|4709.04|4708.64|4708.54|4708.14|4709.04|4708.64|4707.54|4707.14|872
1637850900000|2021-11-25 14:35:00|4707.54|4707.14|4709.04|4708.64|4709.54|4709.14|4707.54|4707.14|1673
1637851200000|2021-11-25 14:40:00|4708.79|4708.39|4711.29|4710.89|4711.29|4710.89|4708.79|4708.39|1042
1637851500000|2021-11-25 14:45:00|4711.04|4710.64|4711.29|4710.89|4712.04|4711.64|4710.79|4710.39|1199
1637851800000|2021-11-25 14:50:00|4711.66|4711.26|4711.54|4711.14|4711.79|4711.39|4711.04|4710.64|743
1637852100000|2021-11-25 14:55:00|4711.29|4710.89|4712.04|4711.64|4712.04|4711.64|4711.04|4710.64|551
1637852400000|2021-11-25 15:00:00|4711.79|4711.39|4710.79|4710.39|4712.04|4711.64|4710.54|4710.14|1080
1637852700000|2021-11-25 15:05:00|4710.54|4710.14|4710.54|4710.14|4710.79|4710.39|4710.04|4709.64|534
1637853000000|2021-11-25 15:10:00|4710.66|4710.26|4709.79|4709.39|4711.04|4710.64|4709.79|4709.39|582
1637853300000|2021-11-25 15:15:00|4709.54|4709.14|4709.79|4709.39|4710.41|4710.01|4709.54|4709.14|547
1637853600000|2021-11-25 15:20:00|4709.54|4709.14|4710.29|4709.89|4710.29|4709.89|4709.29|4708.89|525
1637853900000|2021-11-25 15:25:00|4710.16|4709.76|4711.04|4710.64|4711.29|4710.89|4710.04|4709.64|577
1637854200000|2021-11-25 15:30:00|4710.79|4710.39|4711.16|4710.76|4711.54|4711.14|4710.79|4710.39|439
1637854500000|2021-11-25 15:35:00|4711.04|4710.64|4711.54|4711.14|4711.79|4711.39|4711.04|4710.64|371
1637854800000|2021-11-25 15:40:00|4711.66|4711.26|4711.04|4710.64|4711.79|4711.39|4711.04|4710.64|292
1637855100000|2021-11-25 15:45:00|4711.29|4710.89|4708.29|4707.89|4711.29|4710.89|4707.79|4707.39|1646
1637855400000|2021-11-25 15:50:00|4708.04|4707.64|4708.41|4708.01|4708.54|4708.14|4707.79|4707.39|701
1637855700000|2021-11-25 15:55:00|4708.29|4707.89|4707.54|4707.14|4708.79|4708.39|4707.04|4706.64|603
1637856000000|2021-11-25 16:00:00|4707.29|4706.89|4707.29|4706.89|4707.79|4707.39|4707.04|4706.64|781
1637856300000|2021-11-25 16:05:00|4707.54|4707.14|4707.29|4706.89|4707.54|4707.14|4706.79|4706.39|690
1637856600000|2021-11-25 16:10:00|4707.04|4706.64|4707.54|4707.14|4707.54|4707.14|4706.91|4706.51|465
1637856900000|2021-11-25 16:15:00|4707.29|4706.89|4707.29|4706.89|4708.04|4707.64|4707.29|4706.89|664
1637857200000|2021-11-25 16:20:00|4707.54|4707.14|4707.29|4706.89|4707.54|4707.14|4706.79|4706.39|550
1637857500000|2021-11-25 16:25:00|4707.04|4706.64|4708.54|4708.14|4708.54|4708.14|4707.04|4706.64|609
1637857800000|2021-11-25 16:30:00|4708.29|4707.89|4708.29|4707.89|4708.79|4708.39|4707.79|4707.39|548
1637858100000|2021-11-25 16:35:00|4708.54|4708.14|4708.54|4708.14|4708.79|4708.39|4708.29|4707.89|543
1637858400000|2021-11-25 16:40:00|4708.79|4708.39|4708.54|4708.14|4709.04|4708.64|4708.29|4707.89|451
1637858700000|2021-11-25 16:45:00|4708.29|4707.89|4709.29|4708.89|4709.29|4708.89|4708.29|4707.89|431
1637859000000|2021-11-25 16:50:00|4709.54|4709.14|4709.54|4709.14|4710.04|4709.64|4709.29|4708.89|446
1637859300000|2021-11-25 16:55:00|4709.29|4708.89|4709.54|4709.14|4709.79|4709.39|4709.29|4708.89|343
1637859600000|2021-11-25 17:00:00|4709.79|4709.39|4710.29|4709.89|4710.54|4710.14|4709.79|4709.39|248
1637859900000|2021-11-25 17:05:00|4710.04|4709.64|4710.04|4709.64|4710.29|4709.89|4709.79|4709.39|228
1637860200000|2021-11-25 17:10:00|4710.16|4709.76|4710.29|4709.89|4710.54|4710.14|4709.54|4709.14|257
1637860500000|2021-11-25 17:15:00|4710.54|4710.14|4710.29|4709.89|4710.79|4710.39|4710.29|4709.89|137
1637860800000|2021-11-25 17:20:00|4710.54|4710.14|4709.79|4709.39|4710.54|4710.14|4709.54|4709.14|251
1637861100000|2021-11-25 17:25:00|4710.04|4709.64|4709.79|4709.39|4710.04|4709.64|4709.54|4709.14|173
1637861400000|2021-11-25 17:30:00|4709.91|4709.51|4709.04|4708.64|4710.29|4709.89|4709.04|4708.64|336
1637861700000|2021-11-25 17:35:00|4708.79|4708.39|4709.04|4708.64|4709.29|4708.89|4708.79|4708.39|275
1637862000000|2021-11-25 17:40:00|4709.29|4708.89|4709.29|4708.89|4709.29|4708.89|4708.54|4708.14|200
1637862300000|2021-11-25 17:45:00|4709.54|4709.14|4709.79|4709.39|4710.04|4709.64|4709.29|4708.89|195
1637862600000|2021-11-25 17:50:00|4709.91|4709.51|4709.79|4709.39|4710.79|4710.39|4709.79|4709.39|210
1637862900000|2021-11-25 17:55:00|4709.29|4708.89|4709.04|4708.64|4709.54|4709.14|4708.16|4707.76|653
1637863200000|2021-11-25 18:00:00|4709.56|4708.06|4709.81|4708.31|4709.84|4708.34|4709.56|4708.06|1
1637863500000|2021-11-25 18:05:00|4709.82|4708.32|4709.82|4708.32|4709.82|4708.32|4709.81|4708.31|0
1637863800000|2021-11-25 18:10:00|4710.08|4708.58|4710.08|4708.58|4710.34|4708.84|4709.82|4708.32|0
1637864100000|2021-11-25 18:15:00|4709.95|4708.45|4710.08|4708.58|4710.08|4708.58|4709.82|4708.32|0
1637864400000|2021-11-25 18:20:00|4710.07|4708.57|4710.07|4708.57|4710.07|4708.57|4710.07|4708.57|0
1637864700000|2021-11-25 18:25:00|4710.33|4708.83|4710.33|4708.83|4710.34|4708.84|4710.33|4708.83|0
1637865000000|2021-11-25 18:30:00|4710.6|4709.1|4710.6|4709.1|4710.6|4709.1|4710.6|4709.1|0
1637865600000|2021-11-25 18:40:00|4710.86|4709.36|4710.6|4709.1|4710.9|4709.4|4710.6|4709.1|0
1637866200000|2021-11-25 18:50:00|4710.62|4709.12|4710.36|4708.86|4710.62|4709.12|4710.36|4708.86|0
1637866500000|2021-11-25 18:55:00|4710.49|4708.99|4710.1|4708.6|4710.62|4709.12|4710.1|4708.6|0
1637866800000|2021-11-25 19:00:00|4710.23|4708.73|4710.36|4708.86|4710.36|4708.86|4710.23|4708.73|0
1637867100000|2021-11-25 19:05:00|4710.1|4708.6|4710.1|4708.6|4710.1|4708.6|4709.84|4708.34|0
1637867400000|2021-11-25 19:10:00|4710.11|4708.61|4709.97|4708.47|4710.11|4708.61|4709.97|4708.47|0
1637867700000|2021-11-25 19:15:00|4709.84|4708.34|4710.1|4708.6|4710.1|4708.6|4709.84|4708.34|0
1637868000000|2021-11-25 19:20:00|4710.23|4708.73|4710.23|4708.73|4710.23|4708.73|4710.23|4708.73|0
1637868300000|2021-11-25 19:25:00|4710.36|4708.86|4710.36|4708.86|4710.36|4708.86|4710.36|4708.86|0
1637868900000|2021-11-25 19:35:00|4710.89|4709.39|4710.62|4709.12|4710.89|4709.39|4710.62|4709.12|0
1637870100000|2021-11-25 19:55:00|4710.36|4708.86|4709.97|4708.47|4710.36|4708.86|4709.84|4708.34|0
1637870400000|2021-11-25 20:00:00|4709.84|4708.34|4710.1|4708.6|4710.1|4708.6|4709.84|4708.34|0
1637870700000|2021-11-25 20:05:00|4710.23|4708.73|4710.36|4708.86|4710.36|4708.86|4710.1|4708.6|0
1637871000000|2021-11-25 20:10:00|4710.63|4709.13|4709.95|4708.45|4710.63|4709.13|4709.95|4708.45|0
1637871300000|2021-11-25 20:15:00|4709.96|4708.46|4710.09|4708.59|4710.22|4708.72|4709.83|4708.33|0
1637871600000|2021-11-25 20:20:00|4710.22|4708.72|4710.09|4708.59|4710.36|4708.86|4710.09|4708.59|0
1637871900000|2021-11-25 20:25:00|4709.96|4708.46|4710.09|4708.59|4710.09|4708.59|4709.83|4708.33|0
1637872200000|2021-11-25 20:30:00|4710.14|4708.64|4710.14|4708.64|4710.14|4708.64|4710.14|4708.64|0
1637872500000|2021-11-25 20:35:00|4710.4|4708.9|4710.42|4708.92|4710.53|4709.03|4710.01|4708.51|0
1637872800000|2021-11-25 20:40:00|4710.28|4708.78|4710.28|4708.78|4710.42|4708.92|4710.28|4708.78|0
1637873100000|2021-11-25 20:45:00|4710.42|4708.92|4710.42|4708.92|4710.68|4709.18|4710.42|4708.92|0
1637873400000|2021-11-25 20:50:00|4710.55|4709.05|4711.06|4709.56|4711.06|4709.56|4710.28|4708.78|0
1637873700000|2021-11-25 20:55:00|4711.19|4709.69|4712.36|4710.86|4712.76|4711.26|4711.06|4709.56|0
1637877300000|2021-11-25 21:55:00|4712.2|4710.7|4712.2|4710.7|4712.2|4710.7|4712.2|4710.7|0
1637881200000|2021-11-25 23:00:00|4710.99|4710.39|4706.12|4705.52|4711.24|4710.64|4706.12|4705.52|1593
1637881500000|2021-11-25 23:05:00|4705.87|4705.27|4703.87|4703.27|4705.87|4705.27|4703.24|4702.64|1531
1637881800000|2021-11-25 23:10:00|4704.12|4703.52|4706.12|4705.52|4706.37|4705.77|4703.87|4703.27|724
1637882100000|2021-11-25 23:15:00|4706.24|4705.64|4704.12|4703.52|4706.62|4706.02|4704.12|4703.52|584
1637882400000|2021-11-25 23:20:00|4703.99|4703.39|4701.62|4701.02|4704.37|4703.77|4701.37|4700.77|1641
1637882700000|2021-11-25 23:25:00|4701.49|4700.89|4700.12|4699.52|4701.62|4701.02|4699.37|4698.77|1566
1637883000000|2021-11-25 23:30:00|4700.37|4699.77|4694.37|4693.77|4700.87|4700.27|4693.62|4693.02|3996
1637883300000|2021-11-25 23:35:00|4694.62|4694.02|4696.87|4696.27|4697.62|4697.02|4694.62|4694.02|1197
1637883600000|2021-11-25 23:40:00|4696.99|4696.39|4696.12|4695.52|4697.62|4697.02|4696.12|4695.52|550
1637883900000|2021-11-25 23:45:00|4696.37|4695.77|4694.62|4694.02|4697.37|4696.77|4694.62|4694.02|899
1637884200000|2021-11-25 23:50:00|4694.49|4693.89|4694.12|4693.52|4695.87|4695.27|4693.62|4693.02|1622
1637884500000|2021-11-25 23:55:00|4694.37|4693.77|4691.37|4690.77|4694.37|4693.77|4689.62|4689.02|3157
1637884800000|2021-11-26 00:00:00|4691.12|4690.52|4687.37|4686.77|4691.37|4690.77|4685.87|4685.27|2631
1637885100000|2021-11-26 00:05:00|4687.12|4686.52|4687.37|4686.77|4688.37|4687.77|4686.12|4685.52|1539
1637885400000|2021-11-26 00:10:00|4687.49|4686.89|4690.12|4689.52|4690.12|4689.52|4686.87|4686.27|1493
1637885700000|2021-11-26 00:15:00|4689.62|4689.02|4688.12|4687.52|4691.12|4690.52|4687.62|4687.02|1934
1637886000000|2021-11-26 00:20:00|4688.24|4687.64|4684.87|4684.27|4688.37|4687.77|4684.12|4683.52|2203
1637886300000|2021-11-26 00:25:00|4684.99|4684.39|4682.87|4682.27|4685.12|4684.52|4680.62|4680.02|2226
1637886600000|2021-11-26 00:30:00|4682.62|4682.02|4682.49|4681.89|4684.62|4684.02|4679.87|4679.27|1585
1637886900000|2021-11-26 00:35:00|4682.37|4681.77|4683.12|4682.52|4683.62|4683.02|4682.12|4681.52|629
1637887200000|2021-11-26 00:40:00|4682.87|4682.27|4683.99|4683.39|4684.37|4683.77|4682.74|4682.14|736
1637887500000|2021-11-26 00:45:00|4683.87|4683.27|4683.12|4682.52|4684.87|4684.27|4682.87|4682.27|668
1637887800000|2021-11-26 00:50:00|4682.87|4682.27|4679.87|4679.27|4682.99|4682.39|4679.12|4678.52|1705
1637888100000|2021-11-26 00:55:00|4679.62|4679.02|4683.12|4682.52|4683.62|4683.02|4679.37|4678.77|1084
1637888400000|2021-11-26 01:00:00|4683.62|4683.02|4681.37|4680.77|4684.12|4683.52|4680.87|4680.27|1530
1637888700000|2021-11-26 01:05:00|4681.62|4681.02|4676.62|4676.02|4683.12|4682.52|4674.62|4674.02|3364
1637889000000|2021-11-26 01:10:00|4676.87|4676.27|4675.37|4674.77|4676.87|4676.27|4674.12|4673.52|1520
1637889300000|2021-11-26 01:15:00|4675.12|4674.52|4675.37|4674.77|4676.62|4676.02|4674.12|4673.52|2182
1637889600000|2021-11-26 01:20:00|4674.87|4674.27|4674.12|4673.52|4675.87|4675.27|4674.12|4673.52|1756
1637889900000|2021-11-26 01:25:00|4674.37|4673.77|4681.87|4681.27|4681.87|4681.27|4674.37|4673.77|2608
1637890200000|2021-11-26 01:30:00|4681.74|4681.14|4679.12|4678.52|4681.87|4681.27|4678.37|4677.77|1439
1637890500000|2021-11-26 01:35:00|4678.99|4678.39|4671.87|4671.27|4679.12|4678.52|4671.87|4671.27|2507
1637890800000|2021-11-26 01:40:00|4671.37|4670.77|4671.87|4671.27|4673.49|4672.89|4669.62|4669.02|2023
1637891100000|2021-11-26 01:45:00|4671.62|4671.02|4674.62|4674.02|4675.37|4674.77|4671.37|4670.77|1585
1637891400000|2021-11-26 01:50:00|4674.37|4673.77|4674.87|4674.27|4675.62|4675.02|4671.87|4671.27|1059
1637891700000|2021-11-26 01:55:00|4675.12|4674.52|4674.87|4674.27|4675.62|4675.02|4673.37|4672.77|802
1637892000000|2021-11-26 02:00:00|4675.12|4674.52|4672.87|4672.27|4675.62|4675.02|4672.87|4672.27|742
1637892300000|2021-11-26 02:05:00|4672.62|4672.02|4673.12|4672.52|4673.37|4672.77|4671.87|4671.27|857
1637892600000|2021-11-26 02:10:00|4672.62|4672.02|4669.62|4669.02|4672.62|4672.02|4668.62|4668.02|2161
1637892900000|2021-11-26 02:15:00|4669.37|4668.77|4665.87|4665.27|4669.37|4668.77|4663.24|4662.64|3285
1637893200000|2021-11-26 02:20:00|4665.99|4665.39|4663.37|4662.77|4666.37|4665.77|4663.37|4662.77|2028
1637893500000|2021-11-26 02:25:00|4663.62|4663.02|4662.62|4662.02|4664.12|4663.52|4656.62|4656.02|5490
1637893800000|2021-11-26 02:30:00|4662.87|4662.27|4663.87|4663.27|4664.62|4664.02|4660.37|4659.77|2087
1637894100000|2021-11-26 02:35:00|4663.74|4663.14|4661.37|4660.77|4665.62|4665.02|4661.37|4660.77|1291
1637894400000|2021-11-26 02:40:00|4661.49|4660.89|4665.12|4664.52|4665.87|4665.27|4661.24|4660.64|1715
1637894700000|2021-11-26 02:45:00|4665.37|4664.77|4662.87|4662.27|4666.12|4665.52|4662.62|4662.02|1131
1637895000000|2021-11-26 02:50:00|4663.37|4662.77|4659.87|4659.27|4663.62|4663.02|4659.87|4659.27|1899
1637895300000|2021-11-26 02:55:00|4660.12|4659.52|4662.12|4661.52|4662.87|4662.27|4659.12|4658.52|1551
1637895600000|2021-11-26 03:00:00|4662.37|4661.77|4659.62|4659.02|4662.62|4662.02|4659.62|4659.02|938
1637895900000|2021-11-26 03:05:00|4659.37|4658.77|4661.12|4660.52|4662.87|4662.27|4658.62|4658.02|1561
1637896200000|2021-11-26 03:10:00|4661.37|4660.77|4665.37|4664.77|4665.62|4665.02|4659.99|4659.39|1853
1637896500000|2021-11-26 03:15:00|4665.62|4665.02|4665.12|4664.52|4665.62|4665.02|4663.37|4662.77|769
1637896800000|2021-11-26 03:20:00|4664.87|4664.27|4662.37|4661.77|4664.99|4664.39|4661.62|4661.02|914
1637897100000|2021-11-26 03:25:00|4662.24|4661.64|4662.37|4661.77|4663.37|4662.77|4660.62|4660.02|969
1637897400000|2021-11-26 03:30:00|4662.49|4661.89|4661.49|4660.89|4662.62|4662.02|4660.74|4660.14|745
1637897700000|2021-11-26 03:35:00|4661.37|4660.77|4658.12|4657.52|4661.62|4661.02|4658.12|4657.52|1160
1637898000000|2021-11-26 03:40:00|4657.87|4657.27|4658.37|4657.77|4660.37|4659.77|4657.87|4657.27|958
1637898300000|2021-11-26 03:45:00|4658.12|4657.52|4660.24|4659.64|4660.37|4659.77|4658.12|4657.52|724
1637898600000|2021-11-26 03:50:00|4660.12|4659.52|4659.24|4658.64|4660.37|4659.77|4658.99|4658.39|540
1637898900000|2021-11-26 03:55:00|4659.37|4658.77|4657.12|4656.52|4659.49|4658.89|4654.99|4654.39|2302
1637899200000|2021-11-26 04:00:00|4657.37|4656.77|4657.37|4656.77|4660.12|4659.52|4657.37|4656.77|1472
1637899500000|2021-11-26 04:05:00|4657.12|4656.52|4653.62|4653.02|4657.37|4656.77|4653.62|4653.02|1876
1637899800000|2021-11-26 04:10:00|4653.87|4653.27|4655.62|4655.02|4656.37|4655.77|4653.87|4653.27|1230
1637900100000|2021-11-26 04:15:00|4655.87|4655.27|4655.37|4654.77|4656.37|4655.77|4654.49|4653.89|1037
1637900400000|2021-11-26 04:20:00|4655.49|4654.89|4656.37|4655.77|4656.62|4656.02|4655.49|4654.89|1134
1637900700000|2021-11-26 04:25:00|4656.12|4655.52|4658.37|4657.77|4659.37|4658.77|4655.99|4655.39|1642
1637901000000|2021-11-26 04:30:00|4658.62|4658.02|4658.87|4658.27|4659.37|4658.77|4657.49|4656.89|1148
1637901300000|2021-11-26 04:35:00|4658.99|4658.39|4659.87|4659.27|4660.87|4660.27|4658.12|4657.52|824
1637901600000|2021-11-26 04:40:00|4659.62|4659.02|4658.12|4657.52|4660.37|4659.77|4657.87|4657.27|734
1637901900000|2021-11-26 04:45:00|4658.24|4657.64|4657.87|4657.27|4659.12|4658.52|4657.87|4657.27|522
1637902200000|2021-11-26 04:50:00|4657.62|4657.02|4658.62|4658.02|4658.74|4658.14|4656.62|4656.02|881
1637902500000|2021-11-26 04:55:00|4658.49|4657.89|4656.87|4656.27|4658.49|4657.89|4656.37|4655.77|1249
1637902800000|2021-11-26 05:00:00|4656.74|4656.14|4655.62|4655.02|4657.12|4656.52|4654.37|4653.77|1023
1637903100000|2021-11-26 05:05:00|4655.49|4654.89|4654.37|4653.77|4656.12|4655.52|4653.62|4653.02|1446
1637903400000|2021-11-26 05:10:00|4654.49|4653.89|4654.12|4653.52|4655.37|4654.77|4653.62|4653.02|1877
1637903700000|2021-11-26 05:15:00|4654.37|4653.77|4653.62|4653.02|4654.37|4653.77|4653.62|4653.02|1033
1637904000000|2021-11-26 05:20:00|4653.87|4653.27|4654.62|4654.02|4654.87|4654.27|4653.62|4653.02|438
1637904300000|2021-11-26 05:25:00|4654.87|4654.27|4654.62|4654.02|4655.37|4654.77|4654.62|4654.02|524
1637904600000|2021-11-26 05:30:00|4654.87|4654.27|4654.87|4654.27|4655.87|4655.27|4654.62|4654.02|420
1637904900000|2021-11-26 05:35:00|4655.12|4654.52|4653.62|4653.02|4655.37|4654.77|4653.62|4653.02|714
1637905200000|2021-11-26 05:40:00|4653.87|4653.27|4656.12|4655.52|4656.87|4656.27|4653.62|4653.02|1478
1637905500000|2021-11-26 05:45:00|4655.99|4655.39|4657.12|4656.52|4658.12|4657.52|4655.99|4655.39|1191
1637905800000|2021-11-26 05:50:00|4656.87|4656.27|4657.49|4656.89|4658.37|4657.77|4656.62|4656.02|626
1637906100000|2021-11-26 05:55:00|4657.87|4657.27|4657.37|4656.77|4659.24|4658.64|4656.74|4656.14|1872
1637906400000|2021-11-26 06:00:00|4657.62|4657.02|4656.12|4655.52|4658.37|4657.77|4654.99|4654.39|1468
1637906700000|2021-11-26 06:05:00|4655.87|4655.27|4655.87|4655.27|4656.87|4656.27|4655.62|4655.02|570
1637907000000|2021-11-26 06:10:00|4656.12|4655.52|4655.37|4654.77|4656.12|4655.52|4654.87|4654.27|848
1637907300000|2021-11-26 06:15:00|4655.12|4654.52|4655.87|4655.27|4656.37|4655.77|4654.62|4654.02|684
1637907600000|2021-11-26 06:20:00|4655.99|4655.39|4656.12|4655.52|4657.12|4656.52|4655.62|4655.02|542
1637907900000|2021-11-26 06:25:00|4655.87|4655.27|4649.62|4649.02|4655.87|4655.27|4645.87|4645.27|7360
1637908200000|2021-11-26 06:30:00|4650.12|4649.52|4646.37|4645.77|4650.12|4649.52|4638.12|4637.52|6798
1637908500000|2021-11-26 06:35:00|4645.87|4645.27|4639.62|4639.02|4645.99|4645.39|4638.37|4637.77|2569
1637908800000|2021-11-26 06:40:00|4639.37|4638.77|4642.99|4642.39|4644.37|4643.77|4638.62|4638.02|2158
1637909100000|2021-11-26 06:45:00|4643.12|4642.52|4644.62|4644.02|4646.12|4645.52|4639.87|4639.27|2156
1637909400000|2021-11-26 06:50:00|4644.37|4643.77|4646.87|4646.27|4647.12|4646.52|4644.12|4643.52|1065
1637909700000|2021-11-26 06:55:00|4646.99|4646.39|4642.62|4642.02|4647.49|4646.89|4642.49|4641.89|1450
1637910000000|2021-11-26 07:00:00|4642.87|4642.27|4638.12|4637.52|4642.99|4642.39|4637.37|4636.77|3044
1637910300000|2021-11-26 07:05:00|4638.24|4637.64|4628.62|4628.02|4638.62|4638.02|4623.24|4622.64|12680
1637910600000|2021-11-26 07:10:00|4628.24|4627.64|4633.37|4632.77|4634.62|4634.02|4626.62|4626.02|3298
1637910900000|2021-11-26 07:15:00|4633.62|4633.02|4633.12|4632.52|4637.37|4636.77|4631.62|4631.02|2970
1637911200000|2021-11-26 07:20:00|4632.87|4632.27|4633.62|4633.02|4636.62|4636.02|4632.87|4632.27|2798
1637911500000|2021-11-26 07:25:00|4633.49|4632.89|4627.37|4626.77|4633.49|4632.89|4626.12|4625.52|3691
1637911800000|2021-11-26 07:30:00|4627.74|4627.14|4634.37|4633.77|4634.62|4634.02|4625.62|4625.02|5680
1637912100000|2021-11-26 07:35:00|4634.49|4633.89|4632.37|4631.77|4636.37|4635.77|4630.37|4629.77|4678
1637912400000|2021-11-26 07:40:00|4632.99|4632.39|4633.37|4632.77|4634.87|4634.27|4629.62|4629.02|4867
1637912700000|2021-11-26 07:45:00|4633.24|4632.64|4628.37|4627.77|4633.24|4632.64|4624.74|4624.14|3973
1637913000000|2021-11-26 07:50:00|4628.12|4627.52|4622.37|4621.77|4628.62|4628.02|4622.37|4621.77|5400
1637913300000|2021-11-26 07:55:00|4622.62|4622.02|4623.87|4623.27|4627.37|4626.77|4622.37|4621.77|5421
1637913600000|2021-11-26 08:00:00|4623.99|4623.39|4617.12|4616.52|4625.62|4625.02|4616.99|4616.39|11651
1637913900000|2021-11-26 08:05:00|4617.49|4616.89|4611.62|4611.02|4618.62|4618.02|4611.62|4611.02|11168
1637914200000|2021-11-26 08:10:00|4612.12|4611.52|4619.87|4619.27|4620.37|4619.77|4611.62|4611.02|6605
1637914500000|2021-11-26 08:15:00|4619.62|4619.02|4608.37|4607.77|4620.12|4619.52|4605.87|4605.27|10416
1637914800000|2021-11-26 08:20:00|4608.12|4607.52|4608.12|4607.52|4611.87|4611.27|4600.87|4600.27|10313
1637915100000|2021-11-26 08:25:00|4607.87|4607.27|4609.62|4609.02|4611.12|4610.52|4605.62|4605.02|6059
1637915400000|2021-11-26 08:30:00|4609.37|4608.77|4607.12|4606.52|4617.62|4617.02|4607.12|4606.52|7488
1637915700000|2021-11-26 08:35:00|4607.24|4606.64|4611.37|4610.77|4611.87|4611.27|4604.62|4604.02|5174
1637916000000|2021-11-26 08:40:00|4611.12|4610.52|4617.49|4616.89|4618.87|4618.27|4610.62|4610.02|9466
1637916300000|2021-11-26 08:45:00|4617.62|4617.02|4618.37|4617.77|4620.87|4620.27|4615.87|4615.27|5614
1637916600000|2021-11-26 08:50:00|4618.74|4618.14|4623.12|4622.52|4624.37|4623.77|4616.87|4616.27|3795
1637916900000|2021-11-26 08:55:00|4622.87|4622.27|4627.87|4627.27|4631.12|4630.52|4622.74|4622.14|5703
1637917200000|2021-11-26 09:00:00|4628.37|4627.77|4617.62|4617.02|4629.12|4628.52|4615.37|4614.77|8987
1637917500000|2021-11-26 09:05:00|4617.87|4617.27|4613.37|4612.77|4620.37|4619.77|4610.12|4609.52|4550
1637917800000|2021-11-26 09:10:00|4613.49|4612.89|4622.87|4622.27|4623.37|4622.77|4612.62|4612.02|4449
1637918100000|2021-11-26 09:15:00|4622.99|4622.39|4614.37|4613.77|4623.87|4623.27|4613.37|4612.77|4901
1637918400000|2021-11-26 09:20:00|4614.62|4614.02|4615.87|4615.27|4621.12|4620.52|4614.62|4614.02|3480
1637918700000|2021-11-26 09:25:00|4615.62|4615.02|4611.37|4610.77|4618.24|4617.64|4610.74|4610.14|3431
1637919000000|2021-11-26 09:30:00|4610.62|4610.02|4610.87|4610.27|4614.62|4614.02|4609.24|4608.64|4990
1637919300000|2021-11-26 09:35:00|4610.62|4610.02|4615.37|4614.77|4615.37|4614.77|4605.62|4605.02|5546
1637919600000|2021-11-26 09:40:00|4615.62|4615.02|4614.87|4614.27|4617.12|4616.52|4612.87|4612.27|3239
1637919900000|2021-11-26 09:45:00|4615.12|4614.52|4616.62|4616.02|4620.37|4619.77|4613.87|4613.27|3630
1637920200000|2021-11-26 09:50:00|4616.37|4615.77|4614.12|4613.52|4618.74|4618.14|4611.37|4610.77|3882
1637920500000|2021-11-26 09:55:00|4614.62|4614.02|4613.62|4613.02|4616.87|4616.27|4612.24|4611.64|2247
1637920800000|2021-11-26 10:00:00|4613.87|4613.27|4621.12|4620.52|4621.87|4621.27|4612.99|4612.39|4235
1637921100000|2021-11-26 10:05:00|4620.62|4620.02|4622.12|4621.52|4622.37|4621.77|4618.37|4617.77|2599
1637921400000|2021-11-26 10:10:00|4622.24|4621.64|4623.12|4622.52|4625.62|4625.02|4621.87|4621.27|3644
1637921700000|2021-11-26 10:15:00|4622.99|4622.39|4617.87|4617.27|4624.37|4623.77|4617.62|4617.02|2624
1637922000000|2021-11-26 10:20:00|4618.37|4617.77|4621.12|4620.52|4623.37|4622.77|4616.37|4615.77|2610
1637922300000|2021-11-26 10:25:00|4621.24|4620.64|4624.87|4624.27|4625.99|4625.39|4619.74|4619.14|2856
1637922600000|2021-11-26 10:30:00|4625.12|4624.52|4618.62|4618.02|4625.24|4624.64|4617.62|4617.02|1969
1637922900000|2021-11-26 10:35:00|4618.12|4617.52|4618.37|4617.77|4619.37|4618.77|4616.62|4616.02|2538
1637923200000|2021-11-26 10:40:00|4618.12|4617.52|4616.87|4616.27|4618.12|4617.52|4614.12|4613.52|2900
1637923500000|2021-11-26 10:45:00|4616.99|4616.39|4612.99|4612.39|4617.12|4616.52|4612.62|4612.02|2316
1637923800000|2021-11-26 10:50:00|4612.87|4612.27|4616.37|4615.77|4616.37|4615.77|4608.62|4608.02|5084
1637924100000|2021-11-26 10:55:00|4616.24|4615.64|4617.12|4616.52|4619.37|4618.77|4614.62|4614.02|2186
1637924400000|2021-11-26 11:00:00|4616.87|4616.27|4620.74|4620.14|4621.12|4620.52|4615.62|4615.02|2729
1637924700000|2021-11-26 11:05:00|4620.62|4620.02|4625.62|4625.02|4627.87|4627.27|4619.87|4619.27|5533
1637925000000|2021-11-26 11:10:00|4625.87|4625.27|4624.37|4623.77|4627.37|4626.77|4621.12|4620.52|2529
1637925300000|2021-11-26 11:15:00|4624.24|4623.64|4623.37|4622.77|4627.12|4626.52|4622.37|4621.77|3561
1637925600000|2021-11-26 11:20:00|4623.62|4623.02|4622.62|4622.02|4627.62|4627.02|4621.87|4621.27|3851
1637925900000|2021-11-26 11:25:00|4622.87|4622.27|4622.62|4622.02|4625.87|4625.27|4622.62|4622.02|2931
1637926200000|2021-11-26 11:30:00|4622.87|4622.27|4617.87|4617.27|4623.12|4622.52|4616.87|4616.27|3992
1637926500000|2021-11-26 11:35:00|4617.62|4617.02|4617.87|4617.27|4618.37|4617.77|4614.62|4614.02|3707
1637926800000|2021-11-26 11:40:00|4618.12|4617.52|4621.87|4621.27|4623.37|4622.77|4617.62|4617.02|3165
1637927100000|2021-11-26 11:45:00|4621.62|4621.02|4619.12|4618.52|4622.87|4622.27|4618.37|4617.77|1920
1637927400000|2021-11-26 11:50:00|4619.37|4618.77|4620.87|4620.27|4621.87|4621.27|4617.87|4617.27|3269
1637927700000|2021-11-26 11:55:00|4620.62|4620.02|4618.37|4617.77|4620.87|4620.27|4617.12|4616.52|2452
1637928000000|2021-11-26 12:00:00|4618.24|4617.64|4625.87|4625.27|4626.24|4625.64|4618.12|4617.52|3940
1637928300000|2021-11-26 12:05:00|4625.74|4625.14|4626.99|4626.39|4627.62|4627.02|4623.87|4623.27|3927
1637928600000|2021-11-26 12:10:00|4627.12|4626.52|4628.62|4628.02|4631.37|4630.77|4625.12|4624.52|3865
1637928900000|2021-11-26 12:15:00|4628.87|4628.27|4628.87|4628.27|4630.37|4629.77|4627.49|4626.89|2412
1637929200000|2021-11-26 12:20:00|4628.62|4628.02|4625.87|4625.27|4630.87|4630.27|4625.87|4625.27|3824
1637929500000|2021-11-26 12:25:00|4625.74|4625.14|4622.62|4622.02|4626.87|4626.27|4620.99|4620.39|5466
1637929800000|2021-11-26 12:30:00|4622.87|4622.27|4624.62|4624.02|4629.12|4628.52|4622.37|4621.77|5321
1637930100000|2021-11-26 12:35:00|4624.49|4623.89|4625.37|4624.77|4627.12|4626.52|4623.12|4622.52|4906
1637930400000|2021-11-26 12:40:00|4625.49|4624.89|4625.87|4625.27|4626.62|4626.02|4623.12|4622.52|3444
1637930700000|2021-11-26 12:45:00|4626.12|4625.52|4629.62|4629.02|4630.62|4630.02|4625.87|4625.27|3615
1637931000000|2021-11-26 12:50:00|4629.12|4628.52|4625.12|4624.52|4629.12|4628.52|4624.87|4624.27|3804
1637931300000|2021-11-26 12:55:00|4625.62|4625.02|4624.12|4623.52|4626.62|4626.02|4622.87|4622.27|3542
1637931600000|2021-11-26 13:00:00|4624.62|4624.02|4622.99|4622.39|4624.87|4624.27|4618.87|4618.27|7926
1637931900000|2021-11-26 13:05:00|4622.87|4622.27|4627.62|4627.02|4628.62|4628.02|4621.62|4621.02|7327
1637932200000|2021-11-26 13:10:00|4627.87|4627.27|4624.12|4623.52|4629.62|4629.02|4623.87|4623.27|5850
1637932500000|2021-11-26 13:15:00|4624.37|4623.77|4624.37|4623.77|4625.12|4624.52|4622.37|4621.77|5433
1637932800000|2021-11-26 13:20:00|4624.62|4624.02|4628.87|4628.27|4629.37|4628.77|4622.87|4622.27|5312
1637933100000|2021-11-26 13:25:00|4628.49|4627.89|4624.12|4623.52|4629.12|4628.52|4623.87|4623.27|3120
1637933400000|2021-11-26 13:30:00|4623.87|4623.27|4622.37|4621.77|4624.12|4623.52|4621.62|4621.02|3616
1637933700000|2021-11-26 13:35:00|4622.62|4622.02|4624.37|4623.77|4626.37|4625.77|4622.37|4621.77|3722
1637934000000|2021-11-26 13:40:00|4624.12|4623.52|4620.62|4620.02|4624.62|4624.02|4620.62|4620.02|4697
1637934300000|2021-11-26 13:45:00|4620.37|4619.77|4620.12|4619.52|4624.62|4624.02|4619.87|4619.27|4877
1637934600000|2021-11-26 13:50:00|4620.37|4619.77|4622.62|4622.02|4623.62|4623.02|4619.37|4618.77|4858
1637934900000|2021-11-26 13:55:00|4622.87|4622.27|4623.62|4623.02|4624.87|4624.27|4621.62|4621.02|3743
1637935200000|2021-11-26 14:00:00|4623.74|4623.14|4624.37|4623.77|4624.87|4624.27|4622.12|4621.52|3396
1637935500000|2021-11-26 14:05:00|4624.24|4623.64|4628.12|4627.52|4628.37|4627.77|4624.12|4623.52|4299
1637935800000|2021-11-26 14:10:00|4628.37|4627.77|4627.62|4627.02|4632.62|4632.02|4627.37|4626.77|7724
1637936100000|2021-11-26 14:15:00|4628.12|4627.52|4627.12|4626.52|4629.87|4629.27|4626.37|4625.77|5460
1637936400000|2021-11-26 14:20:00|4626.87|4626.27|4628.87|4628.27|4629.62|4629.02|4626.37|4625.77|4158
1637936700000|2021-11-26 14:25:00|4628.62|4628.02|4631.49|4630.89|4632.37|4631.77|4626.87|4626.27|7680
1637937000000|2021-11-26 14:30:00|4631.39|4630.99|4642.52|4642.12|4642.52|4642.12|4628.02|4627.62|52432
1637937300000|2021-11-26 14:35:00|4642.77|4642.37|4636.77|4636.37|4646.52|4646.12|4634.02|4633.62|42120
1637937600000|2021-11-26 14:40:00|4636.39|4635.99|4626.02|4625.62|4638.52|4638.12|4625.27|4624.87|38949
1637937900000|2021-11-26 14:45:00|4625.52|4625.12|4616.14|4615.74|4625.52|4625.12|4614.27|4613.87|42114
1637938200000|2021-11-26 14:50:00|4616.02|4615.62|4620.02|4619.62|4622.77|4622.37|4613.77|4613.37|31131
1637938500000|2021-11-26 14:55:00|4619.77|4619.37|4622.27|4621.87|4625.27|4624.87|4614.77|4614.37|30549
1637938800000|2021-11-26 15:00:00|4620.77|4620.37|4610.27|4609.87|4621.77|4621.37|4609.52|4609.12|35672
1637939100000|2021-11-26 15:05:00|4610.52|4610.12|4611.77|4611.37|4618.27|4617.87|4610.27|4609.87|30467
1637939400000|2021-11-26 15:10:00|4611.52|4611.12|4607.68|4607.28|4612.52|4612.12|4605.68|4605.28|28409
1637939700000|2021-11-26 15:15:00|4607.18|4606.78|4605.93|4605.53|4609.43|4609.03|4598.43|4598.03|39039
1637940000000|2021-11-26 15:20:00|4605.68|4605.28|4612.93|4612.53|4616.93|4616.53|4605.68|4605.28|29833
1637940300000|2021-11-26 15:25:00|4613.18|4612.78|4618.43|4618.03|4618.43|4618.03|4609.43|4609.03|26273
1637940600000|2021-11-26 15:30:00|4618.18|4617.78|4616.93|4616.53|4620.3|4619.9|4610.93|4610.53|25632
1637940900000|2021-11-26 15:35:00|4617.3|4616.9|4618.93|4618.53|4622.18|4621.78|4615.68|4615.28|20069
1637941200000|2021-11-26 15:40:00|4618.68|4618.28|4615.43|4615.03|4621.43|4621.03|4612.68|4612.28|22695
1637941500000|2021-11-26 15:45:00|4615.68|4615.28|4615.68|4615.28|4616.68|4616.28|4610.68|4610.28|22325
1637941800000|2021-11-26 15:50:00|4615.93|4615.53|4609.93|4609.53|4616.68|4616.28|4609.43|4609.03|22943
1637942100000|2021-11-26 15:55:00|4610.18|4609.78|4610.43|4610.03|4611.18|4610.78|4605.43|4605.03|23911
1637942400000|2021-11-26 16:00:00|4609.93|4609.53|4601.43|4601.03|4609.93|4609.53|4600.43|4600.03|24017
1637942700000|2021-11-26 16:05:00|4601.68|4601.28|4608.05|4607.65|4609.68|4609.28|4601.18|4600.78|22765
1637943000000|2021-11-26 16:10:00|4607.93|4607.53|4599.43|4599.03|4609.18|4608.78|4598.68|4598.28|20628
1637943300000|2021-11-26 16:15:00|4599.68|4599.28|4592.93|4592.53|4600.93|4600.53|4591.43|4591.03|30470
1637943600000|2021-11-26 16:20:00|4593.18|4592.78|4591.43|4591.03|4593.18|4592.78|4589.43|4589.03|23625
1637943900000|2021-11-26 16:25:00|4591.68|4591.28|4597.43|4597.03|4597.43|4597.03|4591.68|4591.28|25868
1637944200000|2021-11-26 16:30:00|4596.93|4596.53|4595.68|4595.28|4598.93|4598.53|4592.93|4592.53|22522
1637944500000|2021-11-26 16:35:00|4595.93|4595.53|4604.93|4604.53|4605.18|4604.78|4595.43|4595.03|25824
1637944800000|2021-11-26 16:40:00|4604.43|4604.03|4601.93|4601.53|4604.68|4604.28|4598.93|4598.53|26232
1637945100000|2021-11-26 16:45:00|4602.18|4601.78|4599.43|4599.03|4604.18|4603.78|4599.43|4599.03|23864
1637945400000|2021-11-26 16:50:00|4599.68|4599.28|4591.43|4591.03|4602.43|4602.03|4591.43|4591.03|24979
1637945700000|2021-11-26 16:55:00|4591.68|4591.28|4597.18|4596.78|4599.93|4599.53|4591.68|4591.28|23115
1637946000000|2021-11-26 17:00:00|4597.43|4597.03|4598.68|4598.28|4602.43|4602.03|4594.18|4593.78|24719
1637946300000|2021-11-26 17:05:00|4598.18|4597.78|4606.93|4606.53|4608.18|4607.78|4597.55|4597.15|20591
1637946600000|2021-11-26 17:10:00|4606.55|4606.15|4604.3|4603.9|4610.68|4610.28|4601.43|4601.03|21500
1637946900000|2021-11-26 17:15:00|4604.43|4604.03|4601.68|4601.28|4605.68|4605.28|4601.18|4600.78|16336
1637947200000|2021-11-26 17:20:00|4601.43|4601.03|4606.43|4606.03|4607.18|4606.78|4599.93|4599.53|17174
1637947500000|2021-11-26 17:25:00|4606.3|4605.9|4614.05|4613.65|4614.68|4614.28|4606.18|4605.78|22222
1637947800000|2021-11-26 17:30:00|4613.93|4613.53|4617.68|4617.28|4618.18|4617.78|4612.68|4612.28|23610
1637948100000|2021-11-26 17:35:00|4617.43|4617.03|4619.43|4619.03|4622.93|4622.53|4617.43|4617.03|22478
1637948400000|2021-11-26 17:40:00|4619.6|4619.2|4615.1|4614.7|4620.47|4620.07|4612.85|4612.45|24757
1637948700000|2021-11-26 17:45:00|4615.35|4614.95|4603.6|4603.2|4616.35|4615.95|4603.6|4603.2|28827
1637949000000|2021-11-26 17:50:00|4602.6|4602.2|4586.6|4586.2|4602.6|4602.2|4586.47|4586.07|48242
1637949300000|2021-11-26 17:55:00|4586.85|4586.45|4598.85|4598.45|4610.6|4610.2|4586.35|4585.95|96978
1637949600000|2021-11-26 18:00:00|4598.47|4598.07|4594.72|4594.32|4604.59|4604.19|4591.59|4591.19|40482
1637949900000|2021-11-26 18:05:00|4594.97|4594.57|4586.97|4586.57|4596.97|4596.57|4585.72|4585.32|17203
1637950200000|2021-11-26 18:10:00|4587.22|4586.82|4583.84|4583.44|4592.22|4591.82|4581.72|4581.32|15126
1637950500000|2021-11-26 18:15:00|4583.78|4582.28|4581.74|4580.24|4584.67|4583.17|4581.33|4579.83|1
1637950800000|2021-11-26 18:20:00|4581.87|4580.37|4579.87|4578.37|4582|4580.5|4578.8|4577.3|0
1637951100000|2021-11-26 18:25:00|4579.6|4578.1|4580.13|4578.63|4580.93|4579.43|4578.66|4577.16|0
1637951400000|2021-11-26 18:30:00|4579.87|4578.37|4578|4576.5|4580.13|4578.63|4576.93|4575.43|0
1637951700000|2021-11-26 18:35:00|4578.13|4576.63|4578.53|4577.03|4578.93|4577.43|4578|4576.5|0
1637952000000|2021-11-26 18:40:00|4578.26|4576.76|4579.06|4577.56|4579.06|4577.56|4577.2|4575.7|0
1637952300000|2021-11-26 18:45:00|4579.33|4577.83|4580.67|4579.17|4580.8|4579.3|4579.33|4577.83|0
1637952600000|2021-11-26 18:50:00|4580.93|4579.43|4579.87|4578.37|4580.93|4579.43|4579.87|4578.37|0
1637952900000|2021-11-26 18:55:00|4579.6|4578.1|4577.73|4576.23|4579.87|4578.37|4577.73|4576.23|0
1637953200000|2021-11-26 19:00:00|4577.46|4575.96|4576.93|4575.43|4577.46|4575.96|4576.39|4574.89|0
1637953500000|2021-11-26 19:05:00|4576.66|4575.16|4576.53|4575.03|4577.73|4576.23|4576.53|4575.03|0
1637953800000|2021-11-26 19:10:00|4576.66|4575.16|4576.66|4575.16|4576.93|4575.43|4576.66|4575.16|0
1637954100000|2021-11-26 19:15:00|4576.39|4574.89|4569.72|4568.22|4576.39|4574.89|4569.45|4567.95|0
1637954400000|2021-11-26 19:20:00|4569.45|4567.95|4567.05|4565.55|4569.45|4567.95|4567.05|4565.55|0
1637954700000|2021-11-26 19:25:00|4567.31|4565.81|4565.71|4564.21|4567.31|4565.81|4564.11|4562.61|0
1637955000000|2021-11-26 19:30:00|4565.44|4563.94|4566.78|4565.28|4566.78|4565.28|4565.44|4563.94|0
1637955300000|2021-11-26 19:35:00|4567.31|4565.81|4567.58|4566.08|4567.85|4566.35|4567.31|4565.81|0
1637955600000|2021-11-26 19:40:00|4567.85|4566.35|4568.65|4567.15|4568.65|4567.15|4567.85|4566.35|0
1637955900000|2021-11-26 19:45:00|4568.38|4566.88|4567.58|4566.08|4568.65|4567.15|4567.31|4565.81|0
1637956200000|2021-11-26 19:50:00|4567.05|4565.55|4563.31|4561.81|4567.05|4565.55|4562.24|4560.74|0
1637956500000|2021-11-26 19:55:00|4563.17|4561.67|4563.57|4562.07|4565.18|4563.68|4563.17|4561.67|0
1637956800000|2021-11-26 20:00:00|4563.3|4561.8|4558.74|4557.24|4563.3|4561.8|4558.74|4557.24|0
1637957100000|2021-11-26 20:05:00|4558.87|4557.37|4559.28|4557.78|4559.28|4557.78|4557.13|4555.63|0
1637957400000|2021-11-26 20:10:00|4559.54|4558.04|4561.15|4559.65|4561.42|4559.92|4559.54|4558.04|0
1637957700000|2021-11-26 20:15:00|4561.42|4559.92|4561.42|4559.92|4561.69|4560.19|4560.35|4558.85|0
1637958000000|2021-11-26 20:20:00|4561.15|4559.65|4562.23|4560.73|4562.23|4560.73|4560.35|4558.85|0
1637958300000|2021-11-26 20:25:00|4562.36|4560.86|4558.47|4556.97|4563.3|4561.8|4558.2|4556.7|0
1637958600000|2021-11-26 20:30:00|4558.6|4557.1|4562.77|4561.27|4563.3|4561.8|4558.47|4556.97|0
1637958900000|2021-11-26 20:35:00|4562.63|4561.13|4564.38|4562.88|4564.38|4562.88|4561.69|4560.19|0
1637959200000|2021-11-26 20:40:00|4564.51|4563.01|4565.72|4564.22|4566.79|4565.29|4564.51|4563.01|0
1637959500000|2021-11-26 20:45:00|4565.99|4564.49|4568.94|4567.44|4568.94|4567.44|4565.45|4563.95|0
1637959800000|2021-11-26 20:50:00|4568.81|4567.31|4570.02|4568.52|4570.82|4569.32|4568.81|4567.31|0
1637960100000|2021-11-26 20:55:00|4570.28|4568.78|4573.37|4571.87|4573.91|4572.41|4568.4|4566.9|0
1638140400000|2021-11-28 23:00:00|4606.8|4605.3|4611.69|4611.09|4618.07|4617.47|4603.93|4602.43|13690
1638140700000|2021-11-28 23:05:00|4611.82|4611.22|4624.32|4623.72|4627.57|4626.97|4610.07|4609.47|10198
1638141000000|2021-11-28 23:10:00|4624.57|4623.97|4622.07|4621.47|4626.82|4626.22|4617.57|4616.97|6799
1638141300000|2021-11-28 23:15:00|4621.69|4621.09|4625.82|4625.22|4628.57|4627.97|4620.57|4619.97|4434
1638141600000|2021-11-28 23:20:00|4625.94|4625.34|4633.07|4632.47|4634.94|4634.34|4625.94|4625.34|5892
1638141900000|2021-11-28 23:25:00|4632.94|4632.34|4624.57|4623.97|4633.07|4632.47|4621.07|4620.47|4868
1638142200000|2021-11-28 23:30:00|4625.07|4624.47|4625.19|4624.59|4630.07|4629.47|4625.07|4624.47|3061
1638142500000|2021-11-28 23:35:00|4625.07|4624.47|4629.57|4628.97|4631.44|4630.84|4624.57|4623.97|2158
1638142800000|2021-11-28 23:40:00|4629.69|4629.09|4624.82|4624.22|4631.07|4630.47|4623.07|4622.47|2547
1638143100000|2021-11-28 23:45:00|4624.57|4623.97|4624.32|4623.72|4628.07|4627.47|4622.07|4621.47|2887
1638143400000|2021-11-28 23:50:00|4624.07|4623.47|4626.94|4626.34|4628.07|4627.47|4624.07|4623.47|2429
1638143700000|2021-11-28 23:55:00|4626.57|4625.97|4629.57|4628.97|4629.82|4629.22|4622.82|4622.22|2139
1638144000000|2021-11-29 00:00:00|4629.32|4628.72|4629.07|4628.47|4633.32|4632.72|4628.57|4627.97|4209
1638144300000|2021-11-29 00:05:00|4628.82|4628.22|4632.57|4631.97|4634.82|4634.22|4628.57|4627.97|3178
1638144600000|2021-11-29 00:10:00|4632.32|4631.72|4636.57|4635.97|4637.57|4636.97|4632.32|4631.72|4136
1638144900000|2021-11-29 00:15:00|4636.82|4636.22|4639.57|4638.97|4640.32|4639.72|4635.07|4634.47|3965
1638145200000|2021-11-29 00:20:00|4639.32|4638.72|4635.07|4634.47|4640.07|4639.47|4635.07|4634.47|3394
1638145500000|2021-11-29 00:25:00|4635.57|4634.97|4628.82|4628.22|4635.57|4634.97|4628.57|4627.97|4090
1638145800000|2021-11-29 00:30:00|4628.32|4627.72|4635.82|4635.22|4636.07|4635.47|4626.57|4625.97|4994
1638146100000|2021-11-29 00:35:00|4635.57|4634.97|4631.82|4631.22|4636.07|4635.47|4631.32|4630.72|1928
1638146400000|2021-11-29 00:40:00|4631.94|4631.34|4629.82|4629.22|4632.44|4631.84|4628.32|4627.72|1943
1638146700000|2021-11-29 00:45:00|4630.07|4629.47|4634.57|4633.97|4635.07|4634.47|4627.82|4627.22|2045
1638147000000|2021-11-29 00:50:00|4634.32|4633.72|4636.32|4635.72|4637.07|4636.47|4634.32|4633.72|2052
1638147300000|2021-11-29 00:55:00|4636.44|4635.84|4635.32|4634.72|4636.82|4636.22|4633.57|4632.97|1246
1638147600000|2021-11-29 01:00:00|4635.57|4634.97|4635.82|4635.22|4635.82|4635.22|4631.57|4630.97|1943
1638147900000|2021-11-29 01:05:00|4635.94|4635.34|4636.07|4635.47|4638.94|4638.34|4634.57|4633.97|2834
1638148200000|2021-11-29 01:10:00|4636.32|4635.72|4635.32|4634.72|4637.07|4636.47|4633.82|4633.22|1337
1638148500000|2021-11-29 01:15:00|4635.07|4634.47|4632.19|4631.59|4635.32|4634.72|4629.57|4628.97|2804
1638148800000|2021-11-29 01:20:00|4632.07|4631.47|4633.82|4633.22|4636.07|4635.47|4631.82|4631.22|1698
1638149100000|2021-11-29 01:25:00|4633.57|4632.97|4633.32|4632.72|4634.19|4633.59|4630.82|4630.22|1487
1638149400000|2021-11-29 01:30:00|4632.82|4632.22|4635.44|4634.84|4636.07|4635.47|4629.57|4628.97|1546
1638149700000|2021-11-29 01:35:00|4635.57|4634.97|4637.57|4636.97|4638.32|4637.72|4634.57|4633.97|1837
1638150000000|2021-11-29 01:40:00|4637.82|4637.22|4640.82|4640.22|4641.07|4640.47|4636.57|4635.97|1958
1638150300000|2021-11-29 01:45:00|4641.07|4640.47|4642.57|4641.97|4643.32|4642.72|4639.82|4639.22|2073
1638150600000|2021-11-29 01:50:00|4642.94|4642.34|4641.07|4640.47|4643.82|4643.22|4640.32|4639.72|1628
1638150900000|2021-11-29 01:55:00|4641.32|4640.72|4642.32|4641.72|4644.07|4643.47|4640.82|4640.22|1388
1638151200000|2021-11-29 02:00:00|4642.07|4641.47|4644.82|4644.22|4645.82|4645.22|4641.07|4640.47|2456
1638151500000|2021-11-29 02:05:00|4644.57|4643.97|4642.32|4641.72|4645.19|4644.59|4641.32|4640.72|1914
1638151800000|2021-11-29 02:10:00|4642.57|4641.97|4644.57|4643.97|4645.82|4645.22|4642.32|4641.72|1398
1638152100000|2021-11-29 02:15:00|4644.32|4643.72|4642.07|4641.47|4646.82|4646.22|4639.57|4638.97|4617
1638152400000|2021-11-29 02:20:00|4642.57|4641.97|4643.07|4642.47|4643.57|4642.97|4641.19|4640.59|1044
1638152700000|2021-11-29 02:25:00|4643.32|4642.72|4640.57|4639.97|4643.94|4643.34|4640.32|4639.72|1533
1638153000000|2021-11-29 02:30:00|4640.44|4639.84|4643.57|4642.97|4643.82|4643.22|4640.44|4639.84|1239
1638153300000|2021-11-29 02:35:00|4643.32|4642.72|4644.07|4643.47|4646.07|4645.47|4643.07|4642.47|2005
1638153600000|2021-11-29 02:40:00|4643.82|4643.22|4644.82|4644.22|4645.07|4644.47|4642.44|4641.84|949
1638153900000|2021-11-29 02:45:00|4644.69|4644.09|4643.82|4643.22|4645.57|4644.97|4643.82|4643.22|801
1638154200000|2021-11-29 02:50:00|4643.44|4642.84|4641.82|4641.22|4645.32|4644.72|4641.57|4640.97|1217
1638154500000|2021-11-29 02:55:00|4642.07|4641.47|4642.57|4641.97|4644.07|4643.47|4642.07|4641.47|733
1638154800000|2021-11-29 03:00:00|4642.69|4642.09|4644.07|4643.47|4645.07|4644.47|4642.57|4641.97|905
1638155100000|2021-11-29 03:05:00|4643.82|4643.22|4644.57|4643.97|4644.82|4644.22|4643.07|4642.47|818
1638155400000|2021-11-29 03:10:00|4644.82|4644.22|4644.32|4643.72|4644.94|4644.34|4643.32|4642.72|679
1638155700000|2021-11-29 03:15:00|4644.57|4643.97|4641.32|4640.72|4644.57|4643.97|4641.32|4640.72|881
1638156000000|2021-11-29 03:20:00|4641.07|4640.47|4639.57|4638.97|4642.57|4641.97|4638.57|4637.97|1509
1638156300000|2021-11-29 03:25:00|4639.82|4639.22|4643.82|4643.22|4643.82|4643.22|4639.82|4639.22|1065
1638156600000|2021-11-29 03:30:00|4643.57|4642.97|4643.57|4642.97|4644.07|4643.47|4643.07|4642.47|755
1638156900000|2021-11-29 03:35:00|4643.44|4642.84|4642.07|4641.47|4644.07|4643.47|4642.07|4641.47|730
1638157200000|2021-11-29 03:40:00|4642.32|4641.72|4643.32|4642.72|4643.57|4642.97|4642.32|4641.72|355
1638157500000|2021-11-29 03:45:00|4643.57|4642.97|4641.57|4640.97|4643.82|4643.22|4641.57|4640.97|595
1638157800000|2021-11-29 03:50:00|4641.82|4641.22|4642.82|4642.22|4643.32|4642.72|4641.32|4640.72|361
1638158100000|2021-11-29 03:55:00|4643.32|4642.72|4641.82|4641.22|4643.82|4643.22|4641.57|4640.97|768
1638158400000|2021-11-29 04:00:00|4641.57|4640.97|4643.07|4642.47|4643.07|4642.47|4641.57|4640.97|560
1638158700000|2021-11-29 04:05:00|4643.32|4642.72|4643.32|4642.72|4644.07|4643.47|4643.07|4642.47|468
1638159000000|2021-11-29 04:10:00|4643.19|4642.59|4644.32|4643.72|4645.07|4644.47|4643.07|4642.47|968
1638159300000|2021-11-29 04:15:00|4644.07|4643.47|4642.82|4642.22|4644.44|4643.84|4642.57|4641.97|773
1638159600000|2021-11-29 04:20:00|4643.07|4642.47|4643.07|4642.47|4644.32|4643.72|4642.57|4641.97|862
1638159900000|2021-11-29 04:25:00|4643.19|4642.59|4643.32|4642.72|4643.69|4643.09|4642.82|4642.22|409
1638160200000|2021-11-29 04:30:00|4643.57|4642.97|4641.07|4640.47|4643.57|4642.97|4641.07|4640.47|488
1638160500000|2021-11-29 04:35:00|4640.82|4640.22|4641.57|4640.97|4642.57|4641.97|4640.07|4639.47|993
1638160800000|2021-11-29 04:40:00|4641.44|4640.84|4639.82|4639.22|4641.82|4641.22|4639.82|4639.22|555
1638161100000|2021-11-29 04:45:00|4639.57|4638.97|4637.32|4636.72|4640.07|4639.47|4636.07|4635.47|1732
1638161400000|2021-11-29 04:50:00|4637.07|4636.47|4634.44|4633.84|4637.07|4636.47|4633.82|4633.22|2011
1638161700000|2021-11-29 04:55:00|4634.57|4633.97|4635.07|4634.47|4636.94|4636.34|4632.94|4632.34|1416
1638162000000|2021-11-29 05:00:00|4635.32|4634.72|4634.57|4633.97|4637.07|4636.47|4634.07|4633.47|1044
1638162300000|2021-11-29 05:05:00|4634.69|4634.09|4633.82|4633.22|4634.82|4634.22|4632.07|4631.47|1170
1638162600000|2021-11-29 05:10:00|4634.07|4633.47|4633.32|4632.72|4635.19|4634.59|4633.32|4632.72|738
1638162900000|2021-11-29 05:15:00|4633.57|4632.97|4631.32|4630.72|4633.57|4632.97|4631.07|4630.47|1363
1638163200000|2021-11-29 05:20:00|4631.07|4630.47|4627.32|4626.72|4631.32|4630.72|4627.07|4626.47|2564
1638163500000|2021-11-29 05:25:00|4627.44|4626.84|4627.57|4626.97|4630.32|4629.72|4626.94|4626.34|1422
1638163800000|2021-11-29 05:30:00|4627.32|4626.72|4628.82|4628.22|4630.07|4629.47|4627.32|4626.72|840
1638164100000|2021-11-29 05:35:00|4629.07|4628.47|4631.57|4630.97|4632.82|4632.22|4628.82|4628.22|1391
1638164400000|2021-11-29 05:40:00|4631.44|4630.84|4630.44|4629.84|4632.07|4631.47|4629.07|4628.47|932
1638164700000|2021-11-29 05:45:00|4630.57|4629.97|4633.82|4633.22|4633.82|4633.22|4630.32|4629.72|944
1638165000000|2021-11-29 05:50:00|4634.07|4633.47|4634.82|4634.22|4637.82|4637.22|4634.07|4633.47|2191
1638165300000|2021-11-29 05:55:00|4635.07|4634.47|4632.32|4631.72|4635.32|4634.72|4632.32|4631.72|1006
1638165600000|2021-11-29 06:00:00|4633.07|4632.47|4631.82|4631.22|4634.94|4634.34|4631.82|4631.22|1016
1638165900000|2021-11-29 06:05:00|4632.07|4631.47|4633.82|4633.22|4633.82|4633.22|4630.57|4629.97|663
1638166200000|2021-11-29 06:10:00|4634.07|4633.47|4632.07|4631.47|4634.57|4633.97|4631.57|4630.97|565
1638166500000|2021-11-29 06:15:00|4632.19|4631.59|4632.32|4631.72|4634.32|4633.72|4631.57|4630.97|747
1638166800000|2021-11-29 06:20:00|4633.07|4632.47|4634.07|4633.47|4636.07|4635.47|4632.82|4632.22|861
1638167100000|2021-11-29 06:25:00|4634.32|4633.72|4636.94|4636.34|4637.57|4636.97|4634.07|4633.47|812
1638167400000|2021-11-29 06:30:00|4637.82|4637.22|4637.07|4636.47|4638.94|4638.34|4634.82|4634.22|1635
1638167700000|2021-11-29 06:35:00|4637.32|4636.72|4637.82|4637.22|4638.32|4637.72|4636.07|4635.47|585
1638168000000|2021-11-29 06:40:00|4638.07|4637.47|4639.32|4638.72|4639.32|4638.72|4638.07|4637.47|622
1638168300000|2021-11-29 06:45:00|4639.07|4638.47|4639.32|4638.72|4641.82|4641.22|4639.07|4638.47|1442
1638168600000|2021-11-29 06:50:00|4639.82|4639.22|4641.82|4641.22|4641.94|4641.34|4639.57|4638.97|1123
1638168900000|2021-11-29 06:55:00|4642.07|4641.47|4644.07|4643.47|4644.57|4643.97|4641.82|4641.22|1327
1638169200000|2021-11-29 07:00:00|4643.82|4643.22|4639.07|4638.47|4645.07|4644.47|4637.32|4636.72|2540
1638169500000|2021-11-29 07:05:00|4638.94|4638.34|4641.57|4640.97|4642.32|4641.72|4637.57|4636.97|1569
1638169800000|2021-11-29 07:10:00|4641.82|4641.22|4641.32|4640.72|4641.94|4641.34|4637.82|4637.22|1272
1638170100000|2021-11-29 07:15:00|4641.07|4640.47|4642.82|4642.22|4642.94|4642.34|4635.57|4634.97|1864
1638170400000|2021-11-29 07:20:00|4643.32|4642.72|4642.57|4641.97|4643.82|4643.22|4640.07|4639.47|2544
1638170700000|2021-11-29 07:25:00|4642.32|4641.72|4642.82|4642.22|4643.19|4642.59|4640.57|4639.97|1182
1638171000000|2021-11-29 07:30:00|4642.57|4641.97|4643.32|4642.72|4644.57|4643.97|4641.07|4640.47|1828
1638171300000|2021-11-29 07:35:00|4643.19|4642.59|4641.57|4640.97|4644.82|4644.22|4641.32|4640.72|1857
1638171600000|2021-11-29 07:40:00|4641.32|4640.72|4637.32|4636.72|4641.82|4641.22|4637.32|4636.72|1855
1638171900000|2021-11-29 07:45:00|4638.82|4638.22|4641.07|4640.47|4642.07|4641.47|4638.07|4637.47|1586
1638172200000|2021-11-29 07:50:00|4640.94|4640.34|4640.94|4640.34|4641.57|4640.97|4639.07|4638.47|1364
1638172500000|2021-11-29 07:55:00|4641.07|4640.47|4638.82|4638.22|4642.82|4642.22|4638.69|4638.09|1447
1638172800000|2021-11-29 08:00:00|4638.32|4637.72|4638.57|4637.97|4644.32|4643.72|4634.32|4633.72|7199
1638173100000|2021-11-29 08:05:00|4638.69|4638.09|4635.57|4634.97|4643.07|4642.47|4634.57|4633.97|5508
1638173400000|2021-11-29 08:10:00|4634.94|4634.34|4633.57|4632.97|4635.82|4635.22|4629.32|4628.72|5533
1638173700000|2021-11-29 08:15:00|4633.82|4633.22|4633.57|4632.97|4638.57|4637.97|4633.32|4632.72|3634
1638174000000|2021-11-29 08:20:00|4633.32|4632.72|4632.07|4631.47|4635.57|4634.97|4631.82|4631.22|3175
1638174300000|2021-11-29 08:25:00|4631.94|4631.34|4629.32|4628.72|4632.07|4631.47|4629.07|4628.47|2676
1638174600000|2021-11-29 08:30:00|4629.07|4628.47|4634.32|4633.72|4636.32|4635.72|4628.82|4628.22|3228
1638174900000|2021-11-29 08:35:00|4634.44|4633.84|4632.82|4632.22|4635.82|4635.22|4632.07|4631.47|1888
1638175200000|2021-11-29 08:40:00|4632.32|4631.72|4632.19|4631.59|4633.57|4632.97|4629.07|4628.47|2343
1638175500000|2021-11-29 08:45:00|4631.57|4630.97|4628.82|4628.22|4632.57|4631.97|4628.82|4628.22|2103
1638175800000|2021-11-29 08:50:00|4628.94|4628.34|4627.57|4626.97|4629.82|4629.22|4627.57|4626.97|2615
1638176100000|2021-11-29 08:55:00|4627.32|4626.72|4630.82|4630.22|4630.82|4630.22|4625.82|4625.22|3719
1638176400000|2021-11-29 09:00:00|4630.32|4629.72|4630.07|4629.47|4631.82|4631.22|4628.07|4627.47|2495
1638176700000|2021-11-29 09:05:00|4629.94|4629.34|4634.57|4633.97|4635.07|4634.47|4629.82|4629.22|2623
1638177000000|2021-11-29 09:10:00|4634.69|4634.09|4636.07|4635.47|4639.07|4638.47|4633.07|4632.47|3321
1638177300000|2021-11-29 09:15:00|4636.57|4635.97|4632.32|4631.72|4637.32|4636.72|4631.32|4630.72|2385
1638177600000|2021-11-29 09:20:00|4632.57|4631.97|4634.07|4633.47|4634.07|4633.47|4630.07|4629.47|2784
1638177900000|2021-11-29 09:25:00|4634.32|4633.72|4633.07|4632.47|4634.32|4633.72|4630.07|4629.47|2010
1638178200000|2021-11-29 09:30:00|4633.32|4632.72|4629.07|4628.47|4633.69|4633.09|4627.57|4626.97|4768
1638178500000|2021-11-29 09:35:00|4628.82|4628.22|4627.57|4626.97|4629.32|4628.72|4626.32|4625.72|3289
1638178800000|2021-11-29 09:40:00|4627.82|4627.22|4627.07|4626.47|4628.57|4627.97|4625.57|4624.97|2702
1638179100000|2021-11-29 09:45:00|4626.32|4625.72|4627.07|4626.47|4627.82|4627.22|4625.57|4624.97|1857
1638179400000|2021-11-29 09:50:00|4627.32|4626.72|4625.82|4625.22|4629.07|4628.47|4624.82|4624.22|3241
1638179700000|2021-11-29 09:55:00|4626.07|4625.47|4624.57|4623.97|4627.32|4626.72|4624.32|4623.72|3424
1638180000000|2021-11-29 10:00:00|4625.07|4624.47|4628.44|4627.84|4628.82|4628.22|4624.57|4623.97|2550
1638180300000|2021-11-29 10:05:00|4628.32|4627.72|4628.82|4628.22|4629.32|4628.72|4627.07|4626.47|1863
1638180600000|2021-11-29 10:10:00|4629.07|4628.47|4629.19|4628.59|4629.32|4628.72|4627.32|4626.72|1914
1638180900000|2021-11-29 10:15:00|4629.07|4628.47|4630.07|4629.47|4630.32|4629.72|4627.32|4626.72|1751
1638181200000|2021-11-29 10:20:00|4631.32|4630.72|4634.07|4633.47|4634.82|4634.22|4630.82|4630.22|2905
1638181500000|2021-11-29 10:25:00|4633.94|4633.34|4635.82|4635.22|4636.82|4636.22|4633.82|4633.22|1802
1638181800000|2021-11-29 10:30:00|4636.07|4635.47|4635.07|4634.47|4636.07|4635.47|4633.69|4633.09|1046
1638182100000|2021-11-29 10:35:00|4635.32|4634.72|4634.82|4634.22|4635.32|4634.72|4634.32|4633.72|59
1638182400000|2021-11-29 10:40:00|4635.82|4635.22|4634.57|4633.97|4636.94|4636.34|4634.32|4633.72|1043
1638182700000|2021-11-29 10:45:00|4634.32|4633.72|4636.69|4636.09|4637.57|4636.97|4633.57|4632.97|1284
1638183000000|2021-11-29 10:50:00|4636.57|4635.97|4639.57|4638.97|4640.07|4639.47|4635.82|4635.22|1632
1638183300000|2021-11-29 10:55:00|4639.32|4638.72|4638.32|4637.72|4640.32|4639.72|4638.07|4637.47|2314
1638183600000|2021-11-29 11:00:00|4638.07|4637.47|4640.57|4639.97|4640.94|4640.34|4637.82|4637.22|1535
1638183900000|2021-11-29 11:05:00|4640.07|4639.47|4640.82|4640.22|4641.57|4640.97|4639.57|4638.97|1652
1638184200000|2021-11-29 11:10:00|4640.57|4639.97|4641.07|4640.47|4642.57|4641.97|4640.32|4639.72|1400
1638184500000|2021-11-29 11:15:00|4641.32|4640.72|4639.82|4639.22|4642.32|4641.72|4638.82|4638.22|2410
1638184800000|2021-11-29 11:20:00|4639.57|4638.97|4641.82|4641.22|4642.07|4641.47|4638.82|4638.22|2224
1638185100000|2021-11-29 11:25:00|4641.57|4640.97|4640.07|4639.47|4642.57|4641.97|4639.32|4638.72|1809
1638185400000|2021-11-29 11:30:00|4639.82|4639.22|4640.44|4639.84|4641.07|4640.47|4639.82|4639.22|1542
1638185700000|2021-11-29 11:35:00|4640.57|4639.97|4639.44|4638.84|4640.57|4639.97|4639.32|4638.72|618
1638186000000|2021-11-29 11:40:00|4639.57|4638.97|4639.07|4638.47|4640.07|4639.47|4638.32|4637.72|856
1638186300000|2021-11-29 11:45:00|4639.32|4638.72|4638.32|4637.72|4639.57|4638.97|4638.32|4637.72|728
1638186600000|2021-11-29 11:50:00|4638.57|4637.97|4635.69|4635.09|4638.57|4637.97|4635.57|4634.97|1817
1638186900000|2021-11-29 11:55:00|4635.82|4635.22|4635.32|4634.72|4638.82|4638.22|4635.07|4634.47|1236
1638187200000|2021-11-29 12:00:00|4635.07|4634.47|4633.32|4632.72|4636.07|4635.47|4633.32|4632.72|1809
1638187500000|2021-11-29 12:05:00|4633.44|4632.84|4633.69|4633.09|4634.19|4633.59|4631.57|4630.97|2730
1638187800000|2021-11-29 12:10:00|4633.57|4632.97|4631.82|4631.22|4634.32|4633.72|4631.32|4630.72|1524
1638188100000|2021-11-29 12:15:00|4632.07|4631.47|4632.19|4631.59|4632.82|4632.22|4631.32|4630.72|1608
1638188400000|2021-11-29 12:20:00|4632.07|4631.47|4632.32|4631.72|4634.19|4633.59|4631.57|4630.97|1321
1638188700000|2021-11-29 12:25:00|4631.82|4631.22|4629.57|4628.97|4633.07|4632.47|4629.57|4628.97|2469
1638189000000|2021-11-29 12:30:00|4629.82|4629.22|4634.07|4633.47|4634.32|4633.72|4629.07|4628.47|2770
1638189300000|2021-11-29 12:35:00|4633.94|4633.34|4636.82|4636.22|4636.82|4636.22|4633.82|4633.22|2233
1638189600000|2021-11-29 12:40:00|4636.57|4635.97|4636.57|4635.97|4637.57|4636.97|4635.57|4634.97|1890
1638189900000|2021-11-29 12:45:00|4636.69|4636.09|4637.82|4637.22|4638.32|4637.72|4636.07|4635.47|2138
1638190200000|2021-11-29 12:50:00|4638.07|4637.47|4636.07|4635.47|4638.07|4637.47|4635.57|4634.97|1691
1638190500000|2021-11-29 12:55:00|4636.32|4635.72|4637.07|4636.47|4638.07|4637.47|4636.07|4635.47|1380
1638190800000|2021-11-29 13:00:00|4637.19|4636.59|4633.82|4633.22|4637.69|4637.09|4633.57|4632.97|3348
1638191100000|2021-11-29 13:05:00|4633.57|4632.97|4633.57|4632.97|4635.32|4634.72|4631.82|4631.22|3392
1638191400000|2021-11-29 13:10:00|4633.82|4633.22|4636.32|4635.72|4636.32|4635.72|4633.57|4632.97|2836
1638191700000|2021-11-29 13:15:00|4636.07|4635.47|4636.82|4636.22|4637.32|4636.72|4635.07|4634.47|2770
1638192000000|2021-11-29 13:20:00|4636.57|4635.97|4637.82|4637.22|4637.82|4637.22|4636.07|4635.47|2708
1638192300000|2021-11-29 13:25:00|4638.07|4637.47|4635.07|4634.47|4638.57|4637.97|4634.44|4633.84|3496
1638192600000|2021-11-29 13:30:00|4635.32|4634.72|4638.07|4637.47|4639.57|4638.97|4635.32|4634.72|3498
1638192900000|2021-11-29 13:35:00|4638.32|4637.72|4639.32|4638.72|4639.44|4638.84|4637.32|4636.72|2810
1638193200000|2021-11-29 13:40:00|4639.57|4638.97|4642.82|4642.22|4643.82|4643.22|4639.32|4638.72|6301
1638193500000|2021-11-29 13:45:00|4642.57|4641.97|4646.57|4645.97|4647.57|4646.97|4642.32|4641.72|8084
1638193800000|2021-11-29 13:50:00|4646.82|4646.22|4649.82|4649.22|4650.57|4649.97|4646.32|4645.72|8288
1638194100000|2021-11-29 13:55:00|4649.57|4648.97|4648.32|4647.72|4649.57|4648.97|4647.57|4646.97|5754
1638194400000|2021-11-29 14:00:00|4648.57|4647.97|4653.07|4652.47|4653.32|4652.72|4648.32|4647.72|9303
1638194700000|2021-11-29 14:05:00|4653.32|4652.72|4650.32|4649.72|4653.57|4652.97|4649.82|4649.22|9054
1638195000000|2021-11-29 14:10:00|4650.07|4649.47|4649.07|4648.47|4650.32|4649.72|4648.32|4647.72|5181
1638195300000|2021-11-29 14:15:00|4649.32|4648.72|4647.82|4647.22|4649.32|4648.72|4647.82|4647.22|4330
1638195600000|2021-11-29 14:20:00|4647.57|4646.97|4647.57|4646.97|4648.07|4647.47|4646.82|4646.22|5339
1638195900000|2021-11-29 14:25:00|4647.32|4646.72|4649.07|4648.47|4651.82|4651.22|4647.32|4646.72|12279
1638196200000|2021-11-29 14:30:00|4648.97|4648.57|4643.72|4643.32|4653.97|4653.57|4642.72|4642.32|65783
1638196500000|2021-11-29 14:35:00|4643.59|4643.19|4643.97|4643.57|4644.47|4644.07|4639.47|4639.07|48112
1638196800000|2021-11-29 14:40:00|4643.72|4643.32|4641.97|4641.57|4644.22|4643.82|4640.22|4639.82|39171
1638197100000|2021-11-29 14:45:00|4642.22|4641.82|4636.22|4635.82|4642.72|4642.32|4632.72|4632.32|51700
1638197400000|2021-11-29 14:50:00|4635.47|4635.07|4638.72|4638.32|4642.47|4642.07|4634.97|4634.57|32291
1638197700000|2021-11-29 14:55:00|4639.22|4638.82|4643.22|4642.82|4644.47|4644.07|4636.72|4636.32|29265
1638198000000|2021-11-29 15:00:00|4642.97|4642.57|4639.22|4638.82|4646.47|4646.07|4638.72|4638.32|42815
1638198300000|2021-11-29 15:05:00|4638.22|4637.82|4641.72|4641.32|4642.72|4642.32|4636.47|4636.07|30233
1638198600000|2021-11-29 15:10:00|4641.61|4641.21|4639.86|4639.46|4645.11|4644.71|4639.36|4638.96|27262
1638198900000|2021-11-29 15:15:00|4640.11|4639.71|4643.86|4643.46|4644.61|4644.21|4638.61|4638.21|27878
1638199200000|2021-11-29 15:20:00|4644.11|4643.71|4642.86|4642.46|4644.36|4643.96|4638.61|4638.21|21741
1638199500000|2021-11-29 15:25:00|4643.11|4642.71|4633.98|4633.58|4644.36|4643.96|4633.86|4633.46|27704
1638199800000|2021-11-29 15:30:00|4634.11|4633.71|4634.36|4633.96|4637.11|4636.71|4629.61|4629.21|25500
1638200100000|2021-11-29 15:35:00|4633.98|4633.58|4630.36|4629.96|4638.86|4638.46|4626.36|4625.96|28813
1638200400000|2021-11-29 15:40:00|4630.11|4629.71|4630.36|4629.96|4631.86|4631.46|4625.36|4624.96|27250
1638200700000|2021-11-29 15:45:00|4630.23|4629.83|4628.73|4628.33|4633.61|4633.21|4627.86|4627.46|18131
1638201000000|2021-11-29 15:50:00|4628.86|4628.46|4628.86|4628.46|4633.36|4632.96|4626.61|4626.21|17022
1638201300000|2021-11-29 15:55:00|4629.61|4629.21|4633.86|4633.46|4634.36|4633.96|4629.61|4629.21|16311
1638201600000|2021-11-29 16:00:00|4633.36|4632.96|4635.11|4634.71|4636.61|4636.21|4630.61|4630.21|18039
1638201900000|2021-11-29 16:05:00|4635.61|4635.21|4639.11|4638.71|4641.11|4640.71|4634.86|4634.46|18823
1638202200000|2021-11-29 16:10:00|4639.36|4638.96|4639.11|4638.71|4641.11|4640.71|4638.11|4637.71|11829
1638202500000|2021-11-29 16:15:00|4639.36|4638.96|4637.61|4637.21|4641.36|4640.96|4637.11|4636.71|12276
1638202800000|2021-11-29 16:20:00|4637.86|4637.46|4640.86|4640.46|4642.11|4641.71|4637.11|4636.71|16203
1638203100000|2021-11-29 16:25:00|4640.61|4640.21|4638.48|4638.08|4643.36|4642.96|4637.73|4637.33|16781
1638203400000|2021-11-29 16:30:00|4638.86|4638.46|4643.11|4642.71|4646.36|4645.96|4638.86|4638.46|17400
1638203700000|2021-11-29 16:35:00|4642.86|4642.46|4647.86|4647.46|4648.86|4648.46|4642.36|4641.96|17857
1638204000000|2021-11-29 16:40:00|4647.61|4647.21|4650.86|4650.46|4651.11|4650.71|4647.61|4647.21|19116
1638204300000|2021-11-29 16:45:00|4651.11|4650.71|4648.86|4648.46|4652.61|4652.21|4648.61|4648.21|13997
1638204600000|2021-11-29 16:50:00|4648.61|4648.21|4650.86|4650.46|4652.11|4651.71|4647.86|4647.46|14777
1638204900000|2021-11-29 16:55:00|4650.61|4650.21|4652.86|4652.46|4652.86|4652.46|4650.23|4649.83|8430
1638205200000|2021-11-29 17:00:00|4653.11|4652.71|4656.11|4655.71|4656.11|4655.71|4652.61|4652.21|20208
1638205500000|2021-11-29 17:05:00|4656.36|4655.96|4657.11|4656.71|4659.61|4659.21|4656.36|4655.96|19315
1638205800000|2021-11-29 17:10:00|4657.36|4656.96|4657.36|4656.96|4658.36|4657.96|4656.61|4656.21|7787
1638206100000|2021-11-29 17:15:00|4657.86|4657.46|4661.86|4661.46|4662.36|4661.96|4657.11|4656.71|12627
1638206400000|2021-11-29 17:20:00|4661.61|4661.21|4665.61|4665.21|4665.86|4665.46|4661.61|4661.21|16691
1638206700000|2021-11-29 17:25:00|4665.86|4665.46|4664.61|4664.21|4665.86|4665.46|4663.11|4662.71|10959
1638207000000|2021-11-29 17:30:00|4664.86|4664.46|4669.86|4669.46|4670.36|4669.96|4664.36|4663.96|15290
1638207300000|2021-11-29 17:35:00|4669.61|4669.21|4667.86|4667.46|4671.11|4670.71|4667.36|4666.96|15145
1638207600000|2021-11-29 17:40:00|4668.11|4667.71|4670.11|4669.71|4670.36|4669.96|4667.86|4667.46|8203
1638207900000|2021-11-29 17:45:00|4670.23|4669.83|4670.11|4669.71|4671.11|4670.71|4669.36|4668.96|9058
1638208200000|2021-11-29 17:50:00|4670.36|4669.96|4667.36|4666.96|4670.36|4669.96|4667.11|4666.71|11706
1638208500000|2021-11-29 17:55:00|4667.61|4667.21|4669.36|4668.96|4670.11|4669.71|4667.61|4667.21|8024
1638208800000|2021-11-29 18:00:00|4668.76|4668.36|4669.76|4669.36|4670.51|4670.11|4668.76|4668.36|6841
1638209100000|2021-11-29 18:05:00|4669.51|4669.11|4672.26|4671.86|4672.76|4672.36|4669.01|4668.61|10908
1638209400000|2021-11-29 18:10:00|4672.01|4671.61|4669.51|4669.11|4673.01|4672.61|4669.01|4668.61|9809
1638209700000|2021-11-29 18:15:00|4669.76|4669.36|4668.01|4667.61|4671.01|4670.61|4666.51|4666.11|15233
1638210000000|2021-11-29 18:20:00|4668.26|4667.86|4666.51|4666.11|4668.76|4668.36|4665.76|4665.36|8804
1638210300000|2021-11-29 18:25:00|4666.76|4666.36|4668.01|4667.61|4668.01|4667.61|4665.26|4664.86|11249
1638210600000|2021-11-29 18:30:00|4667.76|4667.36|4669.01|4668.61|4670.76|4670.36|4667.51|4667.11|11103
1638210900000|2021-11-29 18:35:00|4669.13|4668.73|4664.01|4663.61|4669.26|4668.86|4663.76|4663.36|13488
1638211200000|2021-11-29 18:40:00|4664.26|4663.86|4665.51|4665.11|4666.26|4665.86|4664.01|4663.61|10317
1638211500000|2021-11-29 18:45:00|4665.76|4665.36|4668.01|4667.61|4668.01|4667.61|4665.26|4664.86|6957
1638211800000|2021-11-29 18:50:00|4667.76|4667.36|4667.51|4667.11|4667.76|4667.36|4665.76|4665.36|4552
1638212100000|2021-11-29 18:55:00|4667.63|4667.23|4669.76|4669.36|4670.01|4669.61|4667.51|4667.11|5211
1638212400000|2021-11-29 19:00:00|4670.01|4669.61|4669.01|4668.61|4670.26|4669.86|4666.51|4666.11|8421
1638212700000|2021-11-29 19:05:00|4668.76|4668.36|4668.26|4667.86|4670.01|4669.61|4667.51|4667.11|6524
1638213000000|2021-11-29 19:10:00|4668.01|4667.61|4669.01|4668.61|4669.51|4669.11|4668.01|4667.61|3292
1638213300000|2021-11-29 19:15:00|4669.26|4668.86|4667.01|4666.61|4669.51|4669.11|4666.26|4665.86|6175
1638213600000|2021-11-29 19:20:00|4666.76|4666.36|4666.76|4666.36|4668.76|4668.36|4665.76|4665.36|5508
1638213900000|2021-11-29 19:25:00|4667.01|4666.61|4666.51|4666.11|4668.01|4667.61|4665.76|4665.36|5594
1638214200000|2021-11-29 19:30:00|4667.01|4666.61|4665.76|4665.36|4667.51|4667.11|4664.26|4663.86|10478
1638214500000|2021-11-29 19:35:00|4666.01|4665.61|4663.26|4662.86|4666.01|4665.61|4661.76|4661.36|12125
1638214800000|2021-11-29 19:40:00|4663.51|4663.11|4665.51|4665.11|4666.26|4665.86|4663.51|4663.11|10696
1638215100000|2021-11-29 19:45:00|4665.76|4665.36|4665.51|4665.11|4667.01|4666.61|4664.26|4663.86|10947
1638215400000|2021-11-29 19:50:00|4665.26|4664.86|4663.76|4663.36|4668.01|4667.61|4663.13|4662.73|15098
1638215700000|2021-11-29 19:55:00|4663.51|4663.11|4664.76|4664.36|4664.76|4664.36|4662.76|4662.36|8989
1638216000000|2021-11-29 20:00:00|4664.51|4664.11|4664.51|4664.11|4666.76|4666.36|4664.38|4663.98|9071
1638216300000|2021-11-29 20:05:00|4664.76|4664.36|4666.26|4665.86|4666.51|4666.11|4662.26|4661.86|13416
1638216600000|2021-11-29 20:10:00|4666.01|4665.61|4668.76|4668.36|4669.01|4668.61|4665.01|4664.61|12117
1638216900000|2021-11-29 20:15:00|4668.51|4668.11|4668.26|4667.86|4671.26|4670.86|4666.76|4666.36|15171
1638217200000|2021-11-29 20:20:00|4668.44|4668.04|4665.69|4665.29|4668.69|4668.29|4664.69|4664.29|9871
1638217500000|2021-11-29 20:25:00|4665.94|4665.54|4665.19|4664.79|4667.44|4667.04|4664.44|4664.04|9552
1638217800000|2021-11-29 20:30:00|4664.94|4664.54|4667.44|4667.04|4667.44|4667.04|4663.44|4663.04|12851
1638218100000|2021-11-29 20:35:00|4667.19|4666.79|4665.44|4665.04|4667.69|4667.29|4664.19|4663.79|10894
1638218400000|2021-11-29 20:40:00|4665.19|4664.79|4662.94|4662.54|4665.44|4665.04|4660.69|4660.29|19174
1638218700000|2021-11-29 20:45:00|4662.69|4662.29|4662.19|4661.79|4662.69|4662.29|4659.19|4658.79|18691
1638219000000|2021-11-29 20:50:00|4662.44|4662.04|4659.69|4659.29|4662.44|4662.04|4656.69|4656.29|37558
1638219300000|2021-11-29 20:55:00|4659.94|4659.54|4654.19|4653.79|4661.94|4661.54|4650.94|4650.54|113424
1638219600000|2021-11-29 21:00:00|4653.94|4653.54|4654.54|4653.94|4656.79|4656.19|4652.54|4651.94|49684
1638219900000|2021-11-29 21:05:00|4655.29|4654.69|4657.54|4656.94|4658.29|4657.69|4654.79|4654.19|10300
1638220200000|2021-11-29 21:10:00|4657.79|4657.19|4656.54|4655.94|4659.54|4658.94|4656.29|4655.69|7725
1638220500000|2021-11-29 21:15:00|4656.79|4656.19|4658.04|4657.44|4658.54|4657.94|4655.41|4654.81|2124
1638220800000|2021-11-29 21:20:00|4658.29|4657.69|4658.29|4657.69|4659.29|4658.69|4657.79|4657.19|775
1638221100000|2021-11-29 21:25:00|4658.04|4657.44|4657.54|4656.94|4658.79|4658.19|4657.29|4656.69|1108
1638221400000|2021-11-29 21:30:00|4657.79|4657.19|4658.54|4657.94|4659.79|4659.19|4657.79|4657.19|1587
1638221700000|2021-11-29 21:35:00|4658.79|4658.19|4659.79|4659.19|4660.54|4659.94|4658.79|4658.19|1490
1638222000000|2021-11-29 21:40:00|4660.04|4659.44|4660.29|4659.69|4660.29|4659.69|4659.79|4659.19|392
1638222300000|2021-11-29 21:45:00|4660.41|4659.81|4660.04|4659.44|4660.79|4660.19|4659.79|4659.19|1344
1638222600000|2021-11-29 21:50:00|4660.29|4659.69|4660.79|4660.19|4661.04|4660.44|4660.04|4659.44|1650
1638222900000|2021-11-29 21:55:00|4660.54|4659.94|4659.61|4658.11|4660.79|4660.19|4658.79|4658.11|1201
1638223200000|2021-11-29 22:00:00|4659.64|4658.14|4659.53|4658.03|4659.64|4658.14|4659.38|4657.88|100
1638223500000|2021-11-29 22:05:00|4659.38|4657.88|4659.2|4657.7|4659.78|4658.28|4658.58|4657.08|0
1638223800000|2021-11-29 22:10:00|4659.24|4657.74|4659.78|4658.28|4659.78|4658.28|4658.51|4657.01|0
1638224100000|2021-11-29 22:15:00|4659.49|4657.99|4658.72|4657.22|4659.64|4658.14|4658.72|4657.22|0
1638224400000|2021-11-29 22:20:00|4658.8|4657.3|4658.83|4657.33|4658.94|4657.44|4658.72|4657.22|0
1638224700000|2021-11-29 22:25:00|4659.53|4658.03|4659.67|4658.17|4659.86|4658.36|4659.53|4658.03|0
1638225000000|2021-11-29 22:30:00|4659.71|4658.21|4659.49|4657.99|4659.75|4658.25|4659.2|4657.7|0
1638225300000|2021-11-29 22:35:00|4659.53|4658.03|4660.87|4659.37|4660.87|4659.37|4659.53|4658.03|0
1638225600000|2021-11-29 22:40:00|4660.91|4659.41|4661.27|4659.77|4661.31|4659.81|4660.87|4659.37|0
1638225900000|2021-11-29 22:45:00|4661.24|4659.74|4661.02|4659.52|4661.24|4659.74|4660.43|4658.93|0
1638226200000|2021-11-29 22:50:00|4661.05|4659.55|4660.98|4659.48|4661.05|4659.55|4660.98|4659.48|0
1638226500000|2021-11-29 22:55:00|4660.76|4659.26|4661.24|4659.74|4661.38|4659.88|4660.76|4659.26|0
1638226800000|2021-11-29 23:00:00|4660.91|4660.31|4663.79|4663.19|4664.54|4663.94|4660.16|4659.56|1904
1638227100000|2021-11-29 23:05:00|4664.04|4663.44|4663.79|4663.19|4664.04|4663.44|4662.54|4661.94|470
1638227400000|2021-11-29 23:10:00|4664.29|4663.69|4666.29|4665.69|4666.79|4666.19|4663.79|4663.19|1004
1638227700000|2021-11-29 23:15:00|4666.41|4665.81|4666.29|4665.69|4666.79|4666.19|4665.79|4665.19|662
1638228000000|2021-11-29 23:20:00|4666.54|4665.94|4667.54|4666.94|4668.54|4667.94|4666.54|4665.94|923
1638228300000|2021-11-29 23:25:00|4667.79|4667.19|4666.54|4665.94|4667.79|4667.19|4666.29|4665.69|591
1638228600000|2021-11-29 23:30:00|4667.04|4666.44|4667.79|4667.19|4668.04|4667.44|4666.29|4665.69|801
1638228900000|2021-11-29 23:35:00|4668.04|4667.44|4668.04|4667.44|4668.54|4667.94|4667.04|4666.44|580
1638229200000|2021-11-29 23:40:00|4668.29|4667.69|4668.04|4667.44|4668.66|4668.06|4667.54|4666.94|436
1638229500000|2021-11-29 23:45:00|4667.79|4667.19|4667.54|4666.94|4668.04|4667.44|4667.29|4666.69|292
1638229800000|2021-11-29 23:50:00|4667.79|4667.19|4667.04|4666.44|4668.54|4667.94|4666.79|4666.19|517
1638230100000|2021-11-29 23:55:00|4667.29|4666.69|4666.54|4665.94|4667.29|4666.69|4664.79|4664.19|742
1638230400000|2021-11-30 00:00:00|4666.79|4666.19|4667.54|4666.94|4668.04|4667.44|4666.04|4665.44|1131
1638230700000|2021-11-30 00:05:00|4667.79|4667.19|4666.54|4665.94|4668.04|4667.44|4666.29|4665.69|367
1638231000000|2021-11-30 00:10:00|4666.79|4666.19|4665.29|4664.69|4667.54|4666.94|4664.79|4664.19|760
1638231300000|2021-11-30 00:15:00|4665.04|4664.44|4664.54|4663.94|4665.79|4665.19|4664.29|4663.69|729
1638231600000|2021-11-30 00:20:00|4664.29|4663.69|4666.79|4666.19|4666.79|4666.19|4664.29|4663.69|681
1638231900000|2021-11-30 00:25:00|4666.54|4665.94|4666.91|4666.31|4667.29|4666.69|4666.29|4665.69|495
1638232200000|2021-11-30 00:30:00|4667.04|4666.44|4668.04|4667.44|4668.29|4667.69|4666.29|4665.69|495
1638232500000|2021-11-30 00:35:00|4668.29|4667.69|4668.79|4668.19|4669.54|4668.94|4668.04|4667.44|1068
1638232800000|2021-11-30 00:40:00|4668.91|4668.31|4667.79|4667.19|4669.29|4668.69|4667.79|4667.19|474
1638233100000|2021-11-30 00:45:00|4667.54|4666.94|4669.54|4668.94|4669.79|4669.19|4667.54|4666.94|721
1638233400000|2021-11-30 00:50:00|4669.29|4668.69|4669.79|4669.19|4670.29|4669.69|4669.29|4668.69|662
1638233700000|2021-11-30 00:55:00|4669.54|4668.94|4669.54|4668.94|4669.79|4669.19|4669.29|4668.69|325
1638234000000|2021-11-30 01:00:00|4669.79|4669.19|4669.29|4668.69|4670.54|4669.94|4668.54|4667.94|1097
1638234300000|2021-11-30 01:05:00|4669.04|4668.44|4669.79|4669.19|4670.29|4669.69|4669.04|4668.44|443
1638234600000|2021-11-30 01:10:00|4670.04|4669.44|4670.54|4669.94|4670.54|4669.94|4670.04|4669.44|273
1638234900000|2021-11-30 01:15:00|4670.29|4669.69|4669.04|4668.44|4671.04|4670.44|4669.04|4668.44|712
1638235200000|2021-11-30 01:20:00|4668.79|4668.19|4668.54|4667.94|4669.29|4668.69|4667.29|4666.69|714
1638235500000|2021-11-30 01:25:00|4668.79|4668.19|4670.29|4669.69|4670.29|4669.69|4668.54|4667.94|504
1638235800000|2021-11-30 01:30:00|4670.04|4669.44|4669.79|4669.19|4670.54|4669.94|4669.04|4668.44|708
1638236100000|2021-11-30 01:35:00|4669.66|4669.06|4669.04|4668.44|4669.79|4669.19|4668.54|4667.94|431
1638236400000|2021-11-30 01:40:00|4669.29|4668.69|4669.66|4669.06|4669.79|4669.19|4668.54|4667.94|449
1638236700000|2021-11-30 01:45:00|4669.54|4668.94|4670.54|4669.94|4670.54|4669.94|4669.54|4668.94|527
1638237000000|2021-11-30 01:50:00|4670.29|4669.69|4670.54|4669.94|4671.04|4670.44|4670.29|4669.69|395
1638237300000|2021-11-30 01:55:00|4670.29|4669.69|4668.29|4667.69|4670.54|4669.94|4668.29|4667.69|685
1638237600000|2021-11-30 02:00:00|4668.04|4667.44|4668.79|4668.19|4669.04|4668.44|4667.29|4666.69|763
1638237900000|2021-11-30 02:05:00|4668.66|4668.06|4666.79|4666.19|4669.29|4668.69|4666.79|4666.19|589
1638238200000|2021-11-30 02:10:00|4667.04|4666.44|4666.29|4665.69|4667.54|4666.94|4666.04|4665.44|430
1638238500000|2021-11-30 02:15:00|4666.04|4665.44|4666.54|4665.94|4667.29|4666.69|4666.04|4665.44|420
1638238800000|2021-11-30 02:20:00|4666.79|4666.19|4664.79|4664.19|4667.04|4666.44|4664.79|4664.19|570
1638239100000|2021-11-30 02:25:00|4665.04|4664.44|4663.04|4662.44|4665.29|4664.69|4661.04|4660.44|1956
1638239400000|2021-11-30 02:30:00|4662.79|4662.19|4661.79|4661.19|4663.04|4662.44|4661.04|4660.44|814
1638239700000|2021-11-30 02:35:00|4661.66|4661.06|4661.29|4660.69|4662.04|4661.44|4660.54|4659.94|842
1638240000000|2021-11-30 02:40:00|4661.04|4660.44|4662.29|4661.69|4663.04|4662.44|4660.79|4660.19|655
1638240300000|2021-11-30 02:45:00|4662.04|4661.44|4663.04|4662.44|4663.04|4662.44|4662.04|4661.44|395
1638240600000|2021-11-30 02:50:00|4662.91|4662.31|4663.29|4662.69|4664.04|4663.44|4662.79|4662.19|488
1638240900000|2021-11-30 02:55:00|4663.54|4662.94|4664.54|4663.94|4665.04|4664.44|4663.54|4662.94|457
1638241200000|2021-11-30 03:00:00|4664.66|4664.06|4663.04|4662.44|4665.04|4664.44|4663.04|4662.44|862
1638241500000|2021-11-30 03:05:00|4663.16|4662.56|4661.54|4660.94|4663.29|4662.69|4660.54|4659.94|575
1638241800000|2021-11-30 03:10:00|4661.79|4661.19|4659.54|4658.94|4661.79|4661.19|4659.54|4658.94|529
1638242100000|2021-11-30 03:15:00|4659.29|4658.69|4659.54|4658.94|4659.79|4659.19|4658.54|4657.94|797
1638242400000|2021-11-30 03:20:00|4659.79|4659.19|4659.41|4658.81|4660.54|4659.94|4659.04|4658.44|428
1638242700000|2021-11-30 03:25:00|4659.29|4658.69|4657.79|4657.19|4659.54|4658.94|4657.54|4656.94|615
1638243000000|2021-11-30 03:30:00|4658.29|4657.69|4659.79|4659.19|4660.29|4659.69|4657.29|4656.69|725
1638243300000|2021-11-30 03:35:00|4659.54|4658.94|4659.91|4659.31|4660.54|4659.94|4659.29|4658.69|429
1638243600000|2021-11-30 03:40:00|4659.79|4659.19|4660.04|4659.44|4660.29|4659.69|4659.41|4658.81|263
1638243900000|2021-11-30 03:45:00|4659.91|4659.31|4660.79|4660.19|4661.04|4660.44|4659.54|4658.94|279
1638244200000|2021-11-30 03:50:00|4660.91|4660.31|4660.54|4659.94|4661.79|4661.19|4660.29|4659.69|253
1638244500000|2021-11-30 03:55:00|4660.79|4660.19|4661.04|4660.44|4661.54|4660.94|4660.41|4659.81|230
1638244800000|2021-11-30 04:00:00|4661.54|4660.94|4663.04|4662.44|4663.79|4663.19|4660.79|4660.19|770
1638245100000|2021-11-30 04:05:00|4662.91|4662.31|4662.54|4661.94|4663.04|4662.44|4661.79|4661.19|209
1638245400000|2021-11-30 04:10:00|4662.29|4661.69|4662.04|4661.44|4663.04|4662.44|4661.91|4661.31|265
1638245700000|2021-11-30 04:15:00|4661.91|4661.31|4661.91|4661.31|4662.04|4661.44|4661.04|4660.44|300
1638246000000|2021-11-30 04:20:00|4662.04|4661.44|4661.29|4660.69|4662.29|4661.69|4661.29|4660.69|204
1638246300000|2021-11-30 04:25:00|4661.54|4660.94|4659.79|4659.19|4661.54|4660.94|4658.79|4658.19|618
1638246600000|2021-11-30 04:30:00|4660.04|4659.44|4659.29|4658.69|4661.04|4660.44|4659.29|4658.69|298
1638246900000|2021-11-30 04:35:00|4659.41|4658.81|4658.91|4658.31|4660.04|4659.44|4658.04|4657.44|638
1638247200000|2021-11-30 04:40:00|4658.79|4658.19|4657.29|4656.69|4658.79|4658.19|4657.04|4656.44|734
1638247500000|2021-11-30 04:45:00|4657.54|4656.94|4657.79|4657.19|4658.04|4657.44|4657.04|4656.44|377
1638247800000|2021-11-30 04:50:00|4657.29|4656.69|4659.79|4659.19|4660.04|4659.44|4657.29|4656.69|646
1638248100000|2021-11-30 04:55:00|4659.54|4658.94|4660.29|4659.69|4660.79|4660.19|4659.29|4658.69|606
1638248400000|2021-11-30 05:00:00|4660.04|4659.44|4657.54|4656.94|4660.54|4659.94|4657.54|4656.94|622
1638248700000|2021-11-30 05:05:00|4657.29|4656.69|4652.54|4651.94|4657.29|4656.69|4652.04|4651.44|2888
1638249000000|2021-11-30 05:10:00|4652.79|4652.19|4641.79|4641.19|4653.04|4652.44|4641.54|4640.94|4600
1638249300000|2021-11-30 05:15:00|4642.04|4641.44|4630.79|4630.19|4643.29|4642.69|4629.66|4629.06|5530
1638249600000|2021-11-30 05:20:00|4631.04|4630.44|4626.54|4625.94|4632.04|4631.44|4622.04|4621.44|6961
1638249900000|2021-11-30 05:25:00|4626.79|4626.19|4631.41|4630.81|4634.04|4633.44|4621.04|4620.44|5294
1638250200000|2021-11-30 05:30:00|4631.29|4630.69|4632.54|4631.94|4633.54|4632.94|4625.79|4625.19|3487
1638250500000|2021-11-30 05:35:00|4633.54|4632.94|4625.91|4625.31|4633.54|4632.94|4621.04|4620.44|4170
1638250800000|2021-11-30 05:40:00|4626.04|4625.44|4619.29|4618.69|4626.29|4625.69|4619.29|4618.69|4138
1638251100000|2021-11-30 05:45:00|4619.54|4618.94|4612.04|4611.44|4619.66|4619.06|4610.54|4609.94|6660
1638251400000|2021-11-30 05:50:00|4612.16|4611.56|4613.91|4613.31|4616.79|4616.19|4610.91|4610.31|2410
1638251700000|2021-11-30 05:55:00|4613.79|4613.19|4612.29|4611.69|4616.16|4615.56|4611.66|4611.06|2055
1638252000000|2021-11-30 06:00:00|4612.54|4611.94|4601.66|4601.06|4615.54|4614.94|4599.79|4599.19|7885
1638252300000|2021-11-30 06:05:00|4601.79|4601.19|4594.04|4593.44|4602.54|4601.94|4586.66|4586.06|7624
1638252600000|2021-11-30 06:10:00|4593.79|4593.19|4599.29|4598.69|4601.54|4600.94|4593.29|4592.69|3843
1638252900000|2021-11-30 06:15:00|4598.91|4598.31|4606.29|4605.69|4606.54|4605.94|4597.66|4597.06|3385
1638253200000|2021-11-30 06:20:00|4606.41|4605.81|4611.54|4610.94|4615.54|4614.94|4605.79|4605.19|3810
1638253500000|2021-11-30 06:25:00|4611.66|4611.06|4614.04|4613.44|4614.54|4613.94|4608.91|4608.31|1702
1638253800000|2021-11-30 06:30:00|4613.54|4612.94|4613.91|4613.31|4617.79|4617.19|4612.54|4611.94|2883
1638254100000|2021-11-30 06:35:00|4614.04|4613.44|4613.04|4612.44|4615.29|4614.69|4610.04|4609.44|2436
1638254400000|2021-11-30 06:40:00|4612.79|4612.19|4617.29|4616.69|4619.41|4618.81|4611.04|4610.44|2522
1638254700000|2021-11-30 06:45:00|4617.04|4616.44|4618.04|4617.44|4618.54|4617.94|4613.04|4612.44|2154
1638255000000|2021-11-30 06:50:00|4617.79|4617.19|4617.04|4616.44|4620.04|4619.44|4615.66|4615.06|1496
1638255300000|2021-11-30 06:55:00|4617.16|4616.56|4615.66|4615.06|4617.54|4616.94|4615.54|4614.94|545
1638255600000|2021-11-30 07:00:00|4615.29|4614.69|4609.54|4608.94|4615.29|4614.69|4607.04|4606.44|3629
1638255900000|2021-11-30 07:05:00|4609.66|4609.06|4619.41|4618.81|4621.54|4620.94|4609.54|4608.94|3688
1638256200000|2021-11-30 07:10:00|4619.29|4618.69|4617.04|4616.44|4620.41|4619.81|4612.54|4611.94|2073
1638256500000|2021-11-30 07:15:00|4616.54|4615.94|4618.54|4617.94|4620.29|4619.69|4614.04|4613.44|2755
1638256800000|2021-11-30 07:20:00|4618.29|4617.69|4620.54|4619.94|4623.54|4622.94|4617.29|4616.69|3327
1638257100000|2021-11-30 07:25:00|4620.04|4619.44|4616.29|4615.69|4622.29|4621.69|4616.04|4615.44|2283
1638257400000|2021-11-30 07:30:00|4616.54|4615.94|4610.29|4609.69|4617.54|4616.94|4610.29|4609.69|2721
1638257700000|2021-11-30 07:35:00|4610.04|4609.44|4614.29|4613.69|4614.29|4613.69|4610.04|4609.44|2197
1638258000000|2021-11-30 07:40:00|4614.16|4613.56|4608.91|4608.31|4614.79|4614.19|4608.54|4607.94|1787
1638258300000|2021-11-30 07:45:00|4609.04|4608.44|4611.04|4610.44|4613.04|4612.44|4608.79|4608.19|1848
1638258600000|2021-11-30 07:50:00|4611.29|4610.69|4614.16|4613.56|4614.29|4613.69|4611.04|4610.44|2671
1638258900000|2021-11-30 07:55:00|4614.29|4613.69|4615.29|4614.69|4616.04|4615.44|4613.54|4612.94|2388
1638259200000|2021-11-30 08:00:00|4615.54|4614.94|4615.29|4614.69|4615.54|4614.94|4610.79|4610.19|5846
1638259500000|2021-11-30 08:05:00|4614.79|4614.19|4614.54|4613.94|4615.29|4614.69|4611.79|4611.19|4900
1638259800000|2021-11-30 08:10:00|4614.41|4613.81|4611.16|4610.56|4615.29|4614.69|4609.04|4608.44|4076
1638260100000|2021-11-30 08:15:00|4611.04|4610.44|4612.29|4611.69|4613.04|4612.44|4608.04|4607.44|3270
1638260400000|2021-11-30 08:20:00|4612.41|4611.81|4612.54|4611.94|4613.54|4612.94|4608.66|4608.06|2761
1638260700000|2021-11-30 08:25:00|4612.41|4611.81|4615.16|4614.56|4615.54|4614.94|4611.54|4610.94|3148
1638261000000|2021-11-30 08:30:00|4615.04|4614.44|4611.91|4611.31|4615.79|4615.19|4611.29|4610.69|3661
1638261300000|2021-11-30 08:35:00|4612.04|4611.44|4605.41|4604.81|4612.79|4612.19|4604.04|4603.44|3672
1638261600000|2021-11-30 08:40:00|4605.04|4604.44|4604.16|4603.56|4608.04|4607.44|4602.04|4601.44|4055
1638261900000|2021-11-30 08:45:00|4603.79|4603.19|4601.54|4600.94|4604.04|4603.44|4599.04|4598.44|3414
1638262200000|2021-11-30 08:50:00|4601.29|4600.69|4608.04|4607.44|4608.29|4607.69|4601.16|4600.56|2314
1638262500000|2021-11-30 08:55:00|4608.29|4607.69|4607.54|4606.94|4610.29|4609.69|4606.54|4605.94|2113
1638262800000|2021-11-30 09:00:00|4607.04|4606.44|4600.29|4599.69|4607.54|4606.94|4599.54|4598.94|4369
1638263100000|2021-11-30 09:05:00|4600.41|4599.81|4597.91|4597.31|4602.16|4601.56|4597.04|4596.44|3578
1638263400000|2021-11-30 09:10:00|4597.79|4597.19|4599.29|4598.69|4599.66|4599.06|4596.29|4595.69|2769
1638263700000|2021-11-30 09:15:00|4599.04|4598.44|4602.54|4601.94|4603.29|4602.69|4597.66|4597.06|3581
1638264000000|2021-11-30 09:20:00|4602.16|4601.56|4596.79|4596.19|4602.54|4601.94|4595.29|4594.69|3333
1638264300000|2021-11-30 09:25:00|4597.04|4596.44|4596.29|4595.69|4600.04|4599.44|4593.04|4592.44|4540
1638264600000|2021-11-30 09:30:00|4596.54|4595.94|4598.79|4598.19|4599.54|4598.94|4593.29|4592.69|2790
1638264900000|2021-11-30 09:35:00|4599.04|4598.44|4598.29|4597.69|4600.66|4600.06|4596.29|4595.69|2504
1638265200000|2021-11-30 09:40:00|4599.04|4598.44|4601.29|4600.69|4604.16|4603.56|4597.54|4596.94|3031
1638265500000|2021-11-30 09:45:00|4601.04|4600.44|4599.04|4598.44|4602.29|4601.69|4599.04|4598.44|1847
1638265800000|2021-11-30 09:50:00|4598.91|4598.31|4603.29|4602.69|4605.79|4605.19|4598.79|4598.19|2613
1638266100000|2021-11-30 09:55:00|4603.04|4602.44|4607.79|4607.19|4608.16|4607.56|4602.79|4602.19|2478
1638266400000|2021-11-30 10:00:00|4607.29|4606.69|4607.29|4606.69|4608.29|4607.69|4605.79|4605.19|2710
1638266700000|2021-11-30 10:05:00|4607.16|4606.56|4602.29|4601.69|4609.29|4608.69|4599.79|4599.19|4229
1638267000000|2021-11-30 10:10:00|4602.04|4601.44|4605.04|4604.44|4605.29|4604.69|4601.79|4601.19|1043
1638267300000|2021-11-30 10:15:00|4604.79|4604.19|4601.41|4600.81|4605.54|4604.94|4601.29|4600.69|1084
1638267600000|2021-11-30 10:20:00|4601.54|4600.94|4599.54|4598.94|4602.54|4601.94|4598.79|4598.19|1856
1638267900000|2021-11-30 10:25:00|4599.04|4598.44|4603.29|4602.69|4603.29|4602.69|4598.79|4598.19|1355
1638268200000|2021-11-30 10:30:00|4603.54|4602.94|4607.66|4607.06|4608.04|4607.44|4602.54|4601.94|2291
1638268500000|2021-11-30 10:35:00|4607.79|4607.19|4608.29|4607.69|4608.29|4607.69|4605.79|4605.19|1440
1638268800000|2021-11-30 10:40:00|4608.04|4607.44|4606.79|4606.19|4609.29|4608.69|4606.04|4605.44|1127
1638269100000|2021-11-30 10:45:00|4606.54|4605.94|4606.29|4605.69|4606.54|4605.94|4600.79|4600.19|3093
1638269400000|2021-11-30 10:50:00|4606.04|4605.44|4605.29|4604.69|4610.04|4609.44|4603.54|4602.94|3460
1638269700000|2021-11-30 10:55:00|4605.41|4604.81|4609.04|4608.44|4611.04|4610.44|4605.29|4604.69|2439
1638270000000|2021-11-30 11:00:00|4609.29|4608.69|4603.79|4603.19|4612.04|4611.44|4602.91|4602.31|4272
1638270300000|2021-11-30 11:05:00|4603.66|4603.06|4603.79|4603.19|4604.29|4603.69|4601.29|4600.69|3182
1638270600000|2021-11-30 11:10:00|4603.54|4602.94|4604.79|4604.19|4608.29|4607.69|4602.54|4601.94|2693
1638270900000|2021-11-30 11:15:00|4604.54|4603.94|4605.79|4605.19|4607.16|4606.56|4603.79|4603.19|1134
1638271200000|2021-11-30 11:20:00|4605.91|4605.31|4609.04|4608.44|4609.79|4609.19|4604.79|4604.19|3653
1638271500000|2021-11-30 11:25:00|4608.79|4608.19|4611.16|4610.56|4613.04|4612.44|4606.79|4606.19|3625
1638271800000|2021-11-30 11:30:00|4611.04|4610.44|4610.54|4609.94|4612.79|4612.19|4608.79|4608.19|1768
1638272100000|2021-11-30 11:35:00|4610.29|4609.69|4609.79|4609.19|4612.54|4611.94|4607.79|4607.19|2470
1638272400000|2021-11-30 11:40:00|4610.04|4609.44|4612.04|4611.44|4612.54|4611.94|4609.54|4608.94|1545
1638272700000|2021-11-30 11:45:00|4611.79|4611.19|4610.41|4609.81|4612.54|4611.94|4610.04|4609.44|1301
1638273000000|2021-11-30 11:50:00|4610.54|4609.94|4608.79|4608.19|4613.29|4612.69|4605.79|4605.19|2683
1638273300000|2021-11-30 11:55:00|4608.54|4607.94|4607.79|4607.19|4611.04|4610.44|4605.91|4605.31|2805
1638273600000|2021-11-30 12:00:00|4608.29|4607.69|4614.41|4613.81|4615.04|4614.44|4608.29|4607.69|6053
1638273900000|2021-11-30 12:05:00|4614.29|4613.69|4614.29|4613.69|4614.79|4614.19|4612.54|4611.94|2211
1638274200000|2021-11-30 12:10:00|4614.04|4613.44|4614.04|4613.44|4615.79|4615.19|4612.54|4611.94|3025
1638274500000|2021-11-30 12:15:00|4613.91|4613.31|4615.04|4614.44|4616.04|4615.44|4613.79|4613.19|1930
1638274800000|2021-11-30 12:20:00|4614.79|4614.19|4617.79|4617.19|4618.29|4617.69|4614.66|4614.06|3930
1638275100000|2021-11-30 12:25:00|4618.04|4617.44|4621.79|4621.19|4622.54|4621.94|4617.79|4617.19|5312
1638275400000|2021-11-30 12:30:00|4621.54|4620.94|4617.04|4616.44|4621.54|4620.94|4616.79|4616.19|4072
1638275700000|2021-11-30 12:35:00|4616.91|4616.31|4613.29|4612.69|4617.29|4616.69|4612.54|4611.94|4209
1638276000000|2021-11-30 12:40:00|4613.54|4612.94|4611.79|4611.19|4615.29|4614.69|4611.04|4610.44|3325
1638276300000|2021-11-30 12:45:00|4611.66|4611.06|4610.79|4610.19|4612.29|4611.69|4610.29|4609.69|4070
1638276600000|2021-11-30 12:50:00|4611.04|4610.44|4611.54|4610.94|4613.41|4612.81|4608.04|4607.44|4471
1638276900000|2021-11-30 12:55:00|4611.29|4610.69|4614.29|4613.69|4614.79|4614.19|4611.29|4610.69|2332
1638277200000|2021-11-30 13:00:00|4615.04|4614.44|4613.79|4613.19|4616.54|4615.94|4613.79|4613.19|4247
1638277500000|2021-11-30 13:05:00|4613.54|4612.94|4613.54|4612.94|4614.04|4613.44|4611.29|4610.69|2412
1638277800000|2021-11-30 13:10:00|4613.29|4612.69|4609.79|4609.19|4613.79|4613.19|4609.54|4608.94|3117
1638278100000|2021-11-30 13:15:00|4609.66|4609.06|4615.54|4614.94|4615.54|4614.94|4609.66|4609.06|2745
1638278400000|2021-11-30 13:20:00|4615.41|4614.81|4610.91|4610.31|4616.29|4615.69|4610.29|4609.69|3858
1638278700000|2021-11-30 13:25:00|4610.79|4610.19|4612.29|4611.69|4613.54|4612.94|4610.79|4610.19|2138
1638279000000|2021-11-30 13:30:00|4611.91|4611.31|4609.79|4609.19|4612.79|4612.19|4607.54|4606.94|6414
1638279300000|2021-11-30 13:35:00|4609.54|4608.94|4613.04|4612.44|4613.29|4612.69|4607.79|4607.19|4745
1638279600000|2021-11-30 13:40:00|4612.79|4612.19|4614.04|4613.44|4614.54|4613.94|4611.79|4611.19|4555
1638279900000|2021-11-30 13:45:00|4613.79|4613.19|4616.29|4615.69|4616.54|4615.94|4613.79|4613.19|4368
1638280200000|2021-11-30 13:50:00|4616.54|4615.94|4620.54|4619.94|4620.54|4619.94|4616.04|4615.44|6669
1638280500000|2021-11-30 13:55:00|4620.29|4619.69|4628.79|4628.19|4629.54|4628.94|4619.04|4618.44|13575
1638280800000|2021-11-30 14:00:00|4629.04|4628.44|4625.29|4624.69|4629.04|4628.44|4622.54|4621.94|6823
1638281100000|2021-11-30 14:05:00|4625.54|4624.94|4626.04|4625.44|4631.04|4630.44|4624.79|4624.19|8362
1638281400000|2021-11-30 14:10:00|4625.79|4625.19|4625.79|4625.19|4628.54|4627.94|4625.04|4624.44|5716
1638281700000|2021-11-30 14:15:00|4625.66|4625.06|4627.29|4626.69|4627.54|4626.94|4623.16|4622.56|4846
1638282000000|2021-11-30 14:20:00|4627.16|4626.56|4630.29|4629.69|4630.54|4629.94|4627.16|4626.56|4592
1638282300000|2021-11-30 14:25:00|4630.04|4629.44|4627.54|4626.94|4632.04|4631.44|4626.79|4626.19|8286
1638282600000|2021-11-30 14:30:00|4627.44|4627.04|4631.44|4631.04|4635.44|4635.04|4621.69|4621.29|65679
1638282900000|2021-11-30 14:35:00|4631.94|4631.54|4623.44|4623.04|4632.69|4632.29|4618.19|4617.79|45079
1638283200000|2021-11-30 14:40:00|4623.94|4623.54|4627.44|4627.04|4629.94|4629.54|4620.94|4620.54|32072
1638283500000|2021-11-30 14:45:00|4627.19|4626.79|4622.44|4622.04|4631.44|4631.04|4621.44|4621.04|35223
1638283800000|2021-11-30 14:50:00|4622.94|4622.54|4629.19|4628.79|4629.56|4629.16|4618.69|4618.29|30290
1638284100000|2021-11-30 14:55:00|4628.69|4628.29|4631.94|4631.54|4637.19|4636.79|4627.69|4627.29|24233
1638284400000|2021-11-30 15:00:00|4631.69|4631.29|4637.69|4637.29|4639.44|4639.04|4629.81|4629.41|31864
1638284700000|2021-11-30 15:05:00|4637.81|4637.41|4644.19|4643.79|4646.44|4646.04|4636.69|4636.29|31778
1638285000000|2021-11-30 15:10:00|4644.09|4643.69|4637.59|4637.19|4646.34|4645.94|4636.34|4635.94|28288
1638285300000|2021-11-30 15:15:00|4637.34|4636.94|4637.34|4636.94|4641.84|4641.44|4636.59|4636.19|22834
1638285600000|2021-11-30 15:20:00|4637.59|4637.19|4631.34|4630.94|4638.09|4637.69|4628.84|4628.44|24672
1638285900000|2021-11-30 15:25:00|4631.09|4630.69|4635.59|4635.19|4635.59|4635.19|4629.84|4629.44|21372
1638286200000|2021-11-30 15:30:00|4635.46|4635.06|4642.84|4642.44|4643.84|4643.44|4635.09|4634.69|30732
1638286500000|2021-11-30 15:35:00|4643.09|4642.69|4632.96|4632.56|4647.59|4647.19|4626.71|4626.31|56206
1638286800000|2021-11-30 15:40:00|4633.34|4632.94|4631.71|4631.31|4637.84|4637.44|4630.09|4629.69|27576
1638287100000|2021-11-30 15:45:00|4631.84|4631.44|4615.59|4615.19|4632.84|4632.44|4614.59|4614.19|37444
1638287400000|2021-11-30 15:50:00|4615.34|4614.94|4599.84|4599.44|4617.46|4617.06|4597.71|4597.31|73170
1638287700000|2021-11-30 15:55:00|4600.09|4599.69|4587.59|4587.19|4600.34|4599.94|4587.09|4586.69|61714
1638288000000|2021-11-30 16:00:00|4587.34|4586.94|4587.84|4587.44|4592.34|4591.94|4578.59|4578.19|69643
1638288300000|2021-11-30 16:05:00|4587.59|4587.19|4590.34|4589.94|4592.84|4592.44|4585.34|4584.94|35647
1638288600000|2021-11-30 16:10:00|4590.09|4589.69|4600.34|4599.94|4600.34|4599.94|4585.59|4585.19|35961
1638288900000|2021-11-30 16:15:00|4599.84|4599.44|4597.84|4597.44|4605.84|4605.44|4595.84|4595.44|32478
1638289200000|2021-11-30 16:20:00|4597.59|4597.19|4590.09|4589.69|4602.09|4601.69|4589.59|4589.19|24722
1638289500000|2021-11-30 16:25:00|4589.84|4589.44|4594.09|4593.69|4596.84|4596.44|4589.34|4588.94|26071
1638289800000|2021-11-30 16:30:00|4593.59|4593.19|4586.84|4586.44|4598.59|4598.19|4586.59|4586.19|31179
1638290100000|2021-11-30 16:35:00|4586.59|4586.19|4588.84|4588.44|4592.09|4591.69|4585.84|4585.44|27288
1638290400000|2021-11-30 16:40:00|4588.34|4587.94|4581.09|4580.69|4588.34|4587.94|4578.59|4578.19|32959
1638290700000|2021-11-30 16:45:00|4580.59|4580.19|4576.84|4576.44|4583.21|4582.81|4572.09|4571.69|39727
1638291000000|2021-11-30 16:50:00|4576.59|4576.19|4570.59|4570.19|4577.71|4577.31|4569.59|4569.19|31643
1638291300000|2021-11-30 16:55:00|4571.09|4570.69|4580.09|4579.69|4580.34|4579.94|4569.59|4569.19|27289
1638291600000|2021-11-30 17:00:00|4579.84|4579.44|4570.34|4569.94|4579.84|4579.44|4568.09|4567.69|26903
1638291900000|2021-11-30 17:05:00|4570.09|4569.69|4568.59|4568.19|4574.09|4573.69|4566.59|4566.19|21702
1638292200000|2021-11-30 17:10:00|4569.09|4568.69|4571.09|4570.69|4577.09|4576.69|4565.34|4564.94|30104
1638292500000|2021-11-30 17:15:00|4570.84|4570.44|4580.34|4579.94|4580.84|4580.44|4570.59|4570.19|24002
1638292800000|2021-11-30 17:20:00|4580.46|4580.06|4582.84|4582.44|4583.09|4582.69|4575.59|4575.19|17910
1638293100000|2021-11-30 17:25:00|4582.59|4582.19|4583.84|4583.44|4585.34|4584.94|4581.09|4580.69|24711
1638293400000|2021-11-30 17:30:00|4583.59|4583.19|4583.59|4583.19|4586.84|4586.44|4578.84|4578.44|23647
1638293700000|2021-11-30 17:35:00|4584.09|4583.69|4582.34|4581.94|4586.09|4585.69|4580.34|4579.94|13449
1638294000000|2021-11-30 17:40:00|4582.59|4582.19|4584.94|4584.54|4586.44|4586.04|4577.94|4577.54|15758
1638294300000|2021-11-30 17:45:00|4585.06|4584.66|4580.19|4579.79|4587.19|4586.79|4579.44|4579.04|15542
1638294600000|2021-11-30 17:50:00|4580.44|4580.04|4582.69|4582.29|4585.44|4585.04|4579.19|4578.79|13346
1638294900000|2021-11-30 17:55:00|4582.94|4582.54|4577.94|4577.54|4584.81|4584.41|4574.19|4573.79|18648
1638295200000|2021-11-30 18:00:00|4578.44|4578.04|4572.44|4572.04|4580.44|4580.04|4571.94|4571.54|19265
1638295500000|2021-11-30 18:05:00|4572.69|4572.29|4573.69|4573.29|4578.44|4578.04|4572.44|4572.04|13584
1638295800000|2021-11-30 18:10:00|4573.44|4573.04|4572.69|4572.29|4575.44|4575.04|4571.19|4570.79|14772
1638296100000|2021-11-30 18:15:00|4572.31|4571.91|4573.44|4573.04|4577.94|4577.54|4572.06|4571.66|14980
1638296400000|2021-11-30 18:20:00|4573.69|4573.29|4578.69|4578.29|4579.19|4578.79|4570.94|4570.54|17134
1638296700000|2021-11-30 18:25:00|4577.94|4577.54|4577.69|4577.29|4579.94|4579.54|4574.69|4574.29|12436
1638297000000|2021-11-30 18:30:00|4577.94|4577.54|4580.94|4580.54|4582.94|4582.54|4576.44|4576.04|17895
1638297300000|2021-11-30 18:35:00|4580.69|4580.29|4587.56|4587.16|4587.94|4587.54|4580.19|4579.79|15936
1638297600000|2021-11-30 18:40:00|4587.69|4587.29|4585.94|4585.54|4587.69|4587.29|4584.69|4584.29|10027
1638297900000|2021-11-30 18:45:00|4586.19|4585.79|4586.94|4586.54|4587.69|4587.29|4585.19|4584.79|9099
1638298200000|2021-11-30 18:50:00|4587.19|4586.79|4592.69|4592.29|4592.94|4592.54|4586.69|4586.29|15149
1638298500000|2021-11-30 18:55:00|4592.56|4592.16|4595.94|4595.54|4596.19|4595.79|4591.69|4591.29|15305
1638298800000|2021-11-30 19:00:00|4595.69|4595.29|4595.19|4594.79|4596.44|4596.04|4591.94|4591.54|16632
1638299100000|2021-11-30 19:05:00|4594.94|4594.54|4596.44|4596.04|4597.19|4596.79|4590.19|4589.79|14441
1638299400000|2021-11-30 19:10:00|4596.69|4596.29|4596.69|4596.29|4598.69|4598.29|4595.69|4595.29|11209
1638299700000|2021-11-30 19:15:00|4596.94|4596.54|4596.69|4596.29|4598.19|4597.79|4592.94|4592.54|10504
1638300000000|2021-11-30 19:20:00|4596.94|4596.54|4595.69|4595.29|4596.94|4596.54|4593.94|4593.54|7647
1638300300000|2021-11-30 19:25:00|4595.44|4595.04|4591.94|4591.54|4599.94|4599.54|4591.44|4591.04|16630
1638300600000|2021-11-30 19:30:00|4591.19|4590.79|4593.94|4593.54|4595.69|4595.29|4588.94|4588.54|16889
1638300900000|2021-11-30 19:35:00|4593.69|4593.29|4591.44|4591.04|4595.94|4595.54|4590.94|4590.54|13008
1638301200000|2021-11-30 19:40:00|4592.19|4591.79|4586.94|4586.54|4594.69|4594.29|4585.69|4585.29|19150
1638301500000|2021-11-30 19:45:00|4586.69|4586.29|4580.44|4580.04|4588.44|4588.04|4580.19|4579.79|15581
1638301800000|2021-11-30 19:50:00|4580.94|4580.54|4578.19|4577.79|4582.69|4582.29|4576.44|4576.04|22884
1638302100000|2021-11-30 19:55:00|4578.44|4578.04|4580.31|4579.91|4581.19|4580.79|4576.19|4575.79|15118
1638302400000|2021-11-30 20:00:00|4580.44|4580.04|4580.69|4580.29|4583.44|4583.04|4577.44|4577.04|18244
1638302700000|2021-11-30 20:05:00|4581.19|4580.79|4575.44|4575.04|4582.19|4581.79|4575.19|4574.79|15327
1638303000000|2021-11-30 20:10:00|4575.56|4575.16|4574.94|4574.54|4580.19|4579.79|4574.69|4574.29|18073
1638303300000|2021-11-30 20:15:00|4574.69|4574.29|4577.69|4577.29|4578.06|4577.66|4574.69|4574.29|17656
1638303600000|2021-11-30 20:20:00|4577.84|4577.44|4574.59|4574.19|4580.09|4579.69|4574.34|4573.94|13680
1638303900000|2021-11-30 20:25:00|4574.84|4574.44|4571.84|4571.44|4576.09|4575.69|4570.09|4569.69|24022
1638304200000|2021-11-30 20:30:00|4571.59|4571.19|4576.34|4575.94|4579.34|4578.94|4570.59|4570.19|22241
1638304500000|2021-11-30 20:35:00|4576.09|4575.69|4572.59|4572.19|4576.34|4575.94|4570.09|4569.69|20690
1638304800000|2021-11-30 20:40:00|4572.34|4571.94|4578.34|4577.94|4579.59|4579.19|4571.34|4570.94|20447
1638305100000|2021-11-30 20:45:00|4578.21|4577.81|4571.34|4570.94|4582.59|4582.19|4570.84|4570.44|29981
1638305400000|2021-11-30 20:50:00|4570.96|4570.56|4562.59|4562.19|4570.96|4570.56|4560.21|4559.81|68104
1638305700000|2021-11-30 20:55:00|4563.34|4562.94|4565.09|4564.69|4575.84|4575.44|4562.84|4562.44|184806
1638306000000|2021-11-30 21:00:00|4564.7|4564.3|4585.55|4584.95|4585.8|4585.2|4564.7|4564.2|79649
1638306300000|2021-11-30 21:05:00|4585.05|4584.45|4580.05|4579.45|4587.05|4586.45|4579.55|4578.95|19810
1638306600000|2021-11-30 21:10:00|4580.3|4579.7|4581.55|4580.95|4584.55|4583.95|4579.8|4579.2|12038
1638306900000|2021-11-30 21:15:00|4581.8|4581.2|4582.92|4582.32|4584.3|4583.7|4580.8|4580.2|2817
1638307200000|2021-11-30 21:20:00|4583.05|4582.45|4582.55|4581.95|4586.05|4585.45|4582.05|4581.45|3556
1638307500000|2021-11-30 21:25:00|4582.3|4581.7|4584.05|4583.45|4584.8|4584.2|4581.55|4580.95|1915
1638307800000|2021-11-30 21:30:00|4584.3|4583.7|4582.8|4582.2|4585.3|4584.7|4581.8|4581.2|1239
1638308100000|2021-11-30 21:35:00|4582.55|4581.95|4584.3|4583.7|4584.3|4583.7|4582.05|4581.45|1026
1638308400000|2021-11-30 21:40:00|4584.55|4583.95|4584.05|4583.45|4585.05|4584.45|4584.05|4583.45|852
1638308700000|2021-11-30 21:45:00|4584.55|4583.95|4587.55|4586.95|4588.05|4587.45|4584.17|4583.57|1936
1638309000000|2021-11-30 21:50:00|4587.3|4586.7|4586.3|4585.7|4588.05|4587.45|4586.05|4585.45|1968
1638309300000|2021-11-30 21:55:00|4586.55|4585.95|4588.87|4587.37|4589.15|4588.07|4586.55|4585.95|1587
1638309600000|2021-11-30 22:00:00|4588.8|4587.3|4588.62|4587.12|4588.87|4587.37|4588.58|4587.08|0
1638309900000|2021-11-30 22:05:00|4588.66|4587.16|4588.69|4587.19|4588.73|4587.23|4588.44|4586.94|0
1638310200000|2021-11-30 22:10:00|4588.62|4587.12|4588.58|4587.08|4588.66|4587.16|4588.37|4586.87|0
1638310500000|2021-11-30 22:15:00|4588.51|4587.01|4588.55|4587.05|4588.58|4587.08|4588.26|4586.76|0
1638310800000|2021-11-30 22:20:00|4588.51|4587.01|4588.44|4586.94|4588.58|4587.08|4588.08|4586.58|0
1638311100000|2021-11-30 22:25:00|4588.47|4586.97|4588.55|4587.05|4588.62|4587.12|4588.37|4586.87|0
1638311400000|2021-11-30 22:30:00|4588.62|4587.12|4588.69|4587.19|4588.69|4587.19|4588.3|4586.8|0
1638311700000|2021-11-30 22:35:00|4588.47|4586.97|4588.33|4586.83|4588.62|4587.12|4588.15|4586.65|0
1638312000000|2021-11-30 22:40:00|4588.11|4586.61|4588.49|4586.99|4588.74|4587.24|4588.11|4586.61|0
1638312300000|2021-11-30 22:45:00|4588.45|4586.95|4588.45|4586.95|4588.63|4587.13|4588.23|4586.73|0
1638312600000|2021-11-30 22:50:00|4588.52|4587.02|4588.56|4587.06|4588.56|4587.06|4587.83|4586.33|0
1638312900000|2021-11-30 22:55:00|4588.59|4587.09|4589.14|4587.64|4589.32|4587.82|4587.87|4586.37|0
1638313200000|2021-11-30 23:00:00|4590.42|4589.82|4594.8|4594.2|4597.92|4597.32|4589.92|4589.32|3996
1638313500000|2021-11-30 23:05:00|4594.92|4594.32|4592.55|4591.95|4596.05|4595.45|4592.55|4591.95|1254
1638313800000|2021-11-30 23:10:00|4592.8|4592.2|4591.3|4590.7|4593.55|4592.95|4590.8|4590.2|1361
1638314100000|2021-11-30 23:15:00|4591.8|4591.2|4589.8|4589.2|4593.05|4592.45|4589.8|4589.2|1510
1638314400000|2021-11-30 23:20:00|4590.55|4589.95|4590.55|4589.95|4591.8|4591.2|4588.8|4588.2|1650
1638314700000|2021-11-30 23:25:00|4590.3|4589.7|4590.3|4589.7|4592.55|4591.95|4590.05|4589.45|1511
1638315000000|2021-11-30 23:30:00|4590.8|4590.2|4591.8|4591.2|4593.3|4592.7|4590.8|4590.2|1429
1638315300000|2021-11-30 23:35:00|4592.3|4591.7|4590.8|4590.2|4592.8|4592.2|4590.05|4589.45|985
1638315600000|2021-11-30 23:40:00|4591.05|4590.45|4585.8|4585.2|4591.3|4590.7|4585.55|4584.95|2273
1638315900000|2021-11-30 23:45:00|4585.92|4585.32|4584.55|4583.95|4589.05|4588.45|4583.05|4582.45|1561
1638316200000|2021-11-30 23:50:00|4584.92|4584.32|4586.05|4585.45|4587.3|4586.7|4584.55|4583.95|741
1638316500000|2021-11-30 23:55:00|4586.17|4585.57|4587.3|4586.7|4587.3|4586.7|4585.3|4584.7|777
1638316800000|2021-12-01 00:00:00|4587.55|4586.95|4591.8|4591.2|4592.3|4591.7|4587.05|4586.45|2382
1638317100000|2021-12-01 00:05:00|4591.92|4591.32|4590.05|4589.45|4594.8|4594.2|4589.8|4589.2|2060
1638317400000|2021-12-01 00:10:00|4590.3|4589.7|4585.3|4584.7|4591.05|4590.45|4584.55|4583.95|1584
1638317700000|2021-12-01 00:15:00|4585.05|4584.45|4578.05|4577.45|4585.8|4585.2|4576.8|4576.2|3514
1638318000000|2021-12-01 00:20:00|4577.55|4576.95|4580.55|4579.95|4580.8|4580.2|4575.8|4575.2|2462
1638318300000|2021-12-01 00:25:00|4580.3|4579.7|4577.8|4577.2|4580.8|4580.2|4575.3|4574.7|1786
1638318600000|2021-12-01 00:30:00|4578.05|4577.45|4579.05|4578.45|4580.05|4579.45|4577.55|4576.95|1216
1638318900000|2021-12-01 00:35:00|4578.55|4577.95|4577.8|4577.2|4578.55|4577.95|4574.55|4573.95|1743
1638319200000|2021-12-01 00:40:00|4578.05|4577.45|4582.3|4581.7|4582.8|4582.2|4577.8|4577.2|1980
1638319500000|2021-12-01 00:45:00|4582.8|4582.2|4584.55|4583.95|4586.05|4585.45|4582.55|4581.95|2052
1638319800000|2021-12-01 00:50:00|4584.42|4583.82|4583.55|4582.95|4585.05|4584.45|4583.05|4582.45|1025
1638320100000|2021-12-01 00:55:00|4583.42|4582.82|4580.8|4580.2|4584.3|4583.7|4579.3|4578.7|1490
1638320400000|2021-12-01 01:00:00|4580.42|4579.82|4580.55|4579.95|4580.8|4580.2|4576.3|4575.7|1426
1638320700000|2021-12-01 01:05:00|4580.3|4579.7|4584.05|4583.45|4585.67|4585.07|4580.05|4579.45|1322
1638321000000|2021-12-01 01:10:00|4583.8|4583.2|4588.3|4587.7|4589.3|4588.7|4583.3|4582.7|1948
1638321300000|2021-12-01 01:15:00|4587.92|4587.32|4590.55|4589.95|4591.55|4590.95|4586.55|4585.95|1726
1638321600000|2021-12-01 01:20:00|4590.8|4590.2|4589.55|4588.95|4592.55|4591.95|4588.05|4587.45|1474
1638321900000|2021-12-01 01:25:00|4589.3|4588.7|4592.05|4591.45|4592.3|4591.7|4588.55|4587.95|1048
1638322200000|2021-12-01 01:30:00|4591.55|4590.95|4589.55|4588.95|4592.8|4592.2|4587.05|4586.45|1762
1638322500000|2021-12-01 01:35:00|4589.3|4588.7|4591.05|4590.45|4591.3|4590.7|4589.3|4588.7|1018
1638322800000|2021-12-01 01:40:00|4591.3|4590.7|4591.8|4591.2|4592.05|4591.45|4587.8|4587.2|1480
1638323100000|2021-12-01 01:45:00|4592.05|4591.45|4591.55|4590.95|4593.42|4592.82|4591.05|4590.45|1608
1638323400000|2021-12-01 01:50:00|4591.3|4590.7|4595.17|4594.57|4596.8|4596.2|4590.8|4590.2|2193
1638323700000|2021-12-01 01:55:00|4595.05|4594.45|4594.8|4594.2|4596.8|4596.2|4593.8|4593.2|2113
1638324000000|2021-12-01 02:00:00|4595.17|4594.57|4599.3|4598.7|4600.3|4599.7|4594.05|4593.45|3277
1638324300000|2021-12-01 02:05:00|4599.55|4598.95|4600.05|4599.45|4601.3|4600.7|4598.55|4597.95|1941
1638324600000|2021-12-01 02:10:00|4600.17|4599.57|4597.8|4597.2|4600.8|4600.2|4597.55|4596.95|1400
1638324900000|2021-12-01 02:15:00|4597.55|4596.95|4598.8|4598.2|4599.3|4598.7|4597.05|4596.45|1534
1638325200000|2021-12-01 02:20:00|4598.67|4598.07|4598.55|4597.95|4599.8|4599.2|4597.55|4596.95|1208
1638325500000|2021-12-01 02:25:00|4598.8|4598.2|4600.92|4600.32|4601.55|4600.95|4598.05|4597.45|1379
1638325800000|2021-12-01 02:30:00|4601.05|4600.45|4600.42|4599.82|4602.8|4602.2|4600.05|4599.45|2163
1638326100000|2021-12-01 02:35:00|4600.55|4599.95|4602.8|4602.2|4602.8|4602.2|4600.55|4599.95|1093
1638326400000|2021-12-01 02:40:00|4602.67|4602.07|4602.3|4601.7|4602.8|4602.2|4601.3|4600.7|824
1638326700000|2021-12-01 02:45:00|4602.55|4601.95|4600.8|4600.2|4602.55|4601.95|4600.8|4600.2|520
1638327000000|2021-12-01 02:50:00|4601.05|4600.45|4602.55|4601.95|4602.55|4601.95|4600.55|4599.95|768
1638327300000|2021-12-01 02:55:00|4602.3|4601.7|4602.8|4602.2|4602.8|4602.2|4602.3|4601.7|1521
1638327600000|2021-12-01 03:00:00|4602.55|4601.95|4602.8|4602.2|4602.8|4602.2|4601.8|4601.2|1422
1638327900000|2021-12-01 03:05:00|4602.55|4601.95|4601.3|4600.7|4602.8|4602.2|4600.67|4600.07|802
1638328200000|2021-12-01 03:10:00|4601.05|4600.45|4601.3|4600.7|4601.3|4600.7|4600.3|4599.7|706
1638328500000|2021-12-01 03:15:00|4601.55|4600.95|4602.05|4601.45|4602.55|4601.95|4601.55|4600.95|411
1638328800000|2021-12-01 03:20:00|4602.3|4601.7|4601.3|4600.7|4602.55|4601.95|4600.8|4600.2|564
1638329100000|2021-12-01 03:25:00|4601.05|4600.45|4602.3|4601.7|4602.8|4602.2|4601.05|4600.45|517
1638329400000|2021-12-01 03:30:00|4602.42|4601.82|4602.05|4601.45|4602.55|4601.95|4601.05|4600.45|696
1638329700000|2021-12-01 03:35:00|4602.3|4601.7|4600.55|4599.95|4602.8|4602.2|4600.55|4599.95|1071
1638330000000|2021-12-01 03:40:00|4600.67|4600.07|4595.05|4594.45|4600.8|4600.2|4594.55|4593.95|3314
1638330300000|2021-12-01 03:45:00|4595.3|4594.7|4596.55|4595.95|4598.3|4597.7|4594.8|4594.2|1983
1638330600000|2021-12-01 03:50:00|4596.67|4596.07|4598.55|4597.95|4599.05|4598.45|4596.67|4596.07|771
1638330900000|2021-12-01 03:55:00|4598.8|4598.2|4599.3|4598.7|4599.3|4598.7|4597.92|4597.32|595
1638331200000|2021-12-01 04:00:00|4599.8|4599.2|4602.3|4601.7|4602.8|4602.2|4599.8|4599.2|1713
1638331500000|2021-12-01 04:05:00|4602.05|4601.45|4602.05|4601.45|4602.8|4602.2|4601.3|4600.7|726
1638331800000|2021-12-01 04:10:00|4602.17|4601.57|4602.8|4602.2|4602.8|4602.2|4601.55|4600.95|971
1638332100000|2021-12-01 04:15:00|4602.55|4601.95|4602.3|4601.7|4602.8|4602.2|4602.05|4601.45|1416
1638332400000|2021-12-01 04:20:00|4602.42|4601.82|4602.05|4601.45|4602.8|4602.2|4602.05|4601.45|820
1638332700000|2021-12-01 04:25:00|4601.8|4601.2|4602.8|4602.2|4602.8|4602.2|4601.8|4601.2|898
1638333000000|2021-12-01 04:30:00|4606.3|4605.7|4605.8|4605.2|4606.8|4606.2|4604.55|4603.95|3866
1638333300000|2021-12-01 04:35:00|4605.55|4604.95|4608.8|4608.2|4609.05|4608.45|4605.3|4604.7|1418
1638333600000|2021-12-01 04:40:00|4609.05|4608.45|4608.8|4608.2|4609.8|4609.2|4607.3|4606.7|1415
1638333900000|2021-12-01 04:45:00|4608.55|4607.95|4608.8|4608.2|4610.3|4609.7|4608.55|4607.95|873
1638334200000|2021-12-01 04:50:00|4608.67|4608.07|4608.8|4608.2|4609.3|4608.7|4607.3|4606.7|546
1638334500000|2021-12-01 04:55:00|4608.67|4608.07|4609.55|4608.95|4610.55|4609.95|4608.05|4607.45|677
1638334800000|2021-12-01 05:00:00|4609.67|4609.07|4607.05|4606.45|4610.3|4609.7|4606.3|4605.7|793
1638335100000|2021-12-01 05:05:00|4607.42|4606.82|4607.3|4606.7|4608.05|4607.45|4606.8|4606.2|509
1638335400000|2021-12-01 05:10:00|4607.55|4606.95|4606.3|4605.7|4607.55|4606.95|4605.8|4605.2|554
1638335700000|2021-12-01 05:15:00|4606.55|4605.95|4608.05|4607.45|4608.05|4607.45|4606.55|4605.95|468
1638336000000|2021-12-01 05:20:00|4608.17|4607.57|4610.05|4609.45|4610.05|4609.45|4608.17|4607.57|532
1638336300000|2021-12-01 05:25:00|4610.3|4609.7|4608.8|4608.2|4610.55|4609.95|4608.8|4608.2|416
1638336600000|2021-12-01 05:30:00|4608.55|4607.95|4606.3|4605.7|4608.8|4608.2|4606.3|4605.7|714
1638336900000|2021-12-01 05:35:00|4606.05|4605.45|4609.05|4608.45|4609.05|4608.45|4606.05|4605.45|561
1638337200000|2021-12-01 05:40:00|4608.92|4608.32|4608.8|4608.2|4609.55|4608.95|4607.8|4607.2|368
1638337500000|2021-12-01 05:45:00|4609.05|4608.45|4608.55|4607.95|4609.17|4608.57|4608.3|4607.7|297
1638337800000|2021-12-01 05:50:00|4608.3|4607.7|4607.3|4606.7|4608.3|4607.7|4607.05|4606.45|404
1638338100000|2021-12-01 05:55:00|4607.05|4606.45|4606.55|4605.95|4607.92|4607.32|4605.8|4605.2|664
1638338400000|2021-12-01 06:00:00|4606.8|4606.2|4605.55|4604.95|4607.92|4607.32|4603.92|4603.32|1427
1638338700000|2021-12-01 06:05:00|4605.8|4605.2|4611.55|4610.95|4611.8|4611.2|4605.55|4604.95|1260
1638339000000|2021-12-01 06:10:00|4611.42|4610.82|4614.55|4613.95|4615.3|4614.7|4611.05|4610.45|2199
1638339300000|2021-12-01 06:15:00|4614.8|4614.2|4612.92|4612.32|4616.17|4615.57|4612.8|4612.2|1108
1638339600000|2021-12-01 06:20:00|4613.05|4612.45|4614.55|4613.95|4616.8|4616.2|4613.05|4612.45|1175
1638339900000|2021-12-01 06:25:00|4614.3|4613.7|4615.05|4614.45|4615.05|4614.45|4612.3|4611.7|595
1638340200000|2021-12-01 06:30:00|4615.42|4614.82|4615.17|4614.57|4616.3|4615.7|4614.55|4613.95|696
1638340500000|2021-12-01 06:35:00|4615.3|4614.7|4613.67|4613.07|4616.05|4615.45|4613.05|4612.45|889
1638340800000|2021-12-01 06:40:00|4613.55|4612.95|4608.67|4608.07|4613.55|4612.95|4608.3|4607.7|833
1638341100000|2021-12-01 06:45:00|4608.8|4608.2|4609.42|4608.82|4610.42|4609.82|4608.55|4607.95|574
1638341400000|2021-12-01 06:50:00|4609.3|4608.7|4609.55|4608.95|4611.3|4610.7|4609.05|4608.45|517
1638341700000|2021-12-01 06:55:00|4609.8|4609.2|4611.05|4610.45|4611.8|4611.2|4609.8|4609.2|740
1638342000000|2021-12-01 07:00:00|4610.8|4610.2|4608.8|4608.2|4614.8|4614.2|4608.67|4608.07|2054
1638342300000|2021-12-01 07:05:00|4608.67|4608.07|4611.8|4611.2|4614.05|4613.45|4607.67|4607.07|1298
1638342600000|2021-12-01 07:10:00|4611.67|4611.07|4613.3|4612.7|4614.05|4613.45|4611.67|4611.07|1181
1638342900000|2021-12-01 07:15:00|4613.05|4612.45|4612.05|4611.45|4614.55|4613.95|4611.8|4611.2|737
1638343200000|2021-12-01 07:20:00|4612.3|4611.7|4610.05|4609.45|4612.55|4611.95|4609.05|4608.45|838
1638343500000|2021-12-01 07:25:00|4609.55|4608.95|4610.05|4609.45|4611.05|4610.45|4608.55|4607.95|743
1638343800000|2021-12-01 07:30:00|4609.8|4609.2|4607.8|4607.2|4611.3|4610.7|4607.42|4606.82|1096
1638344100000|2021-12-01 07:35:00|4607.92|4607.32|4608.55|4607.95|4611.05|4610.45|4607.3|4606.7|1127
1638344400000|2021-12-01 07:40:00|4608.42|4607.82|4613.8|4613.2|4614.05|4613.45|4608.3|4607.7|1158
1638344700000|2021-12-01 07:45:00|4613.55|4612.95|4614.05|4613.45|4614.42|4613.82|4611.8|4611.2|1147
1638345000000|2021-12-01 07:50:00|4613.92|4613.32|4611.8|4611.2|4614.05|4613.45|4611.05|4610.45|1222
1638345300000|2021-12-01 07:55:00|4611.55|4610.95|4610.8|4610.2|4612.05|4611.45|4609.05|4608.45|1097
1638345600000|2021-12-01 08:00:00|4610.05|4609.45|4611.8|4611.2|4612.92|4612.32|4607.3|4606.7|4561
1638345900000|2021-12-01 08:05:00|4612.05|4611.45|4609.55|4608.95|4613.3|4612.7|4608.55|4607.95|2399
1638346200000|2021-12-01 08:10:00|4610.05|4609.45|4608.8|4608.2|4610.05|4609.45|4607.3|4606.7|2081
1638346500000|2021-12-01 08:15:00|4608.3|4607.7|4613.55|4612.95|4613.55|4612.95|4607.8|4607.2|1494
1638346800000|2021-12-01 08:20:00|4613.3|4612.7|4610.3|4609.7|4613.67|4613.07|4609.8|4609.2|1158
1638347100000|2021-12-01 08:25:00|4610.05|4609.45|4607.8|4607.2|4611.05|4610.45|4607.3|4606.7|2295
1638347400000|2021-12-01 08:30:00|4607.55|4606.95|4605.8|4605.2|4607.55|4606.95|4601.05|4600.45|4572
1638347700000|2021-12-01 08:35:00|4605.92|4605.32|4605.05|4604.45|4606.55|4605.95|4602.55|4601.95|2055
1638348000000|2021-12-01 08:40:00|4604.8|4604.2|4601.05|4600.45|4605.67|4605.07|4599.05|4598.45|2232
1638348300000|2021-12-01 08:45:00|4600.92|4600.32|4603.17|4602.57|4603.55|4602.95|4600.05|4599.45|1355
1638348600000|2021-12-01 08:50:00|4603.3|4602.7|4605.55|4604.95|4607.55|4606.95|4601.8|4601.2|1816
1638348900000|2021-12-01 08:55:00|4605.05|4604.45|4610.92|4610.32|4611.05|4610.45|4604.05|4603.45|2885
1638349200000|2021-12-01 09:00:00|4610.8|4610.2|4613.05|4612.45|4614.55|4613.95|4610.05|4609.45|3309
1638349500000|2021-12-01 09:05:00|4612.8|4612.2|4618.3|4617.7|4619.8|4619.2|4612.8|4612.2|5192
1638349800000|2021-12-01 09:10:00|4618.05|4617.45|4619.42|4618.82|4620.17|4619.57|4617.8|4617.2|3625
1638350100000|2021-12-01 09:15:00|4619.3|4618.7|4620.8|4620.2|4622.3|4621.7|4619.05|4618.45|2721
1638350400000|2021-12-01 09:20:00|4620.3|4619.7|4619.17|4618.57|4622.55|4621.95|4619.05|4618.45|1770
1638350700000|2021-12-01 09:25:00|4619.05|4618.45|4620.92|4620.32|4620.92|4620.32|4618.55|4617.95|1341
1638351000000|2021-12-01 09:30:00|4620.8|4620.2|4623.55|4622.95|4623.55|4622.95|4620.05|4619.45|2926
1638351300000|2021-12-01 09:35:00|4623.3|4622.7|4627.3|4626.7|4627.55|4626.95|4622.8|4622.2|3678
1638351600000|2021-12-01 09:40:00|4627.55|4626.95|4626.55|4625.95|4628.3|4627.7|4624.05|4623.45|3656
1638351900000|2021-12-01 09:45:00|4626.8|4626.2|4625.3|4624.7|4627.05|4626.45|4623.3|4622.7|1765
1638352200000|2021-12-01 09:50:00|4625.17|4624.57|4624.55|4623.95|4625.67|4625.07|4623.92|4623.32|1459
1638352500000|2021-12-01 09:55:00|4624.67|4624.07|4624.8|4624.2|4625.05|4624.45|4623.8|4623.2|1623
1638352800000|2021-12-01 10:00:00|4624.55|4623.95|4623.8|4623.2|4625.55|4624.95|4623.8|4623.2|1162
1638353100000|2021-12-01 10:05:00|4624.05|4623.45|4622.05|4621.45|4624.3|4623.7|4620.8|4620.2|2011
1638353400000|2021-12-01 10:10:00|4622.17|4621.57|4620.8|4620.2|4622.55|4621.95|4620.3|4619.7|1747
1638353700000|2021-12-01 10:15:00|4620.3|4619.7|4622.05|4621.45|4622.3|4621.7|4619.55|4618.95|1338
1638354000000|2021-12-01 10:20:00|4621.55|4620.95|4620.3|4619.7|4622.05|4621.45|4620.05|4619.45|1068
1638354300000|2021-12-01 10:25:00|4620.42|4619.82|4621.8|4621.2|4623.05|4622.45|4620.3|4619.7|1357
1638354600000|2021-12-01 10:30:00|4621.55|4620.95|4623.3|4622.7|4623.8|4623.2|4621.05|4620.45|1980
1638354900000|2021-12-01 10:35:00|4623.17|4622.57|4623.05|4622.45|4623.8|4623.2|4622.55|4621.95|1046
1638355200000|2021-12-01 10:40:00|4622.92|4622.32|4622.05|4621.45|4623.55|4622.95|4621.55|4620.95|781
1638355500000|2021-12-01 10:45:00|4621.92|4621.32|4624.3|4623.7|4624.8|4624.2|4621.55|4620.95|1406
1638355800000|2021-12-01 10:50:00|4624.17|4623.57|4624.8|4624.2|4626.05|4625.45|4621.8|4621.2|1354
1638356100000|2021-12-01 10:55:00|4624.3|4623.7|4624.55|4623.95|4624.55|4623.95|4623.05|4622.45|662
1638356400000|2021-12-01 11:00:00|4624.8|4624.2|4621.8|4621.2|4625.55|4624.95|4621.8|4621.2|1114
1638356700000|2021-12-01 11:05:00|4622.05|4621.45|4622.8|4622.2|4623.8|4623.2|4621.05|4620.45|1160
1638357000000|2021-12-01 11:10:00|4622.55|4621.95|4620.8|4620.2|4623.3|4622.7|4620.55|4619.95|1353
1638357300000|2021-12-01 11:15:00|4620.55|4619.95|4619.8|4619.2|4620.55|4619.95|4617.8|4617.2|2875
1638357600000|2021-12-01 11:20:00|4619.55|4618.95|4621.3|4620.7|4622.8|4622.2|4619.55|4618.95|1215
1638357900000|2021-12-01 11:25:00|4621.05|4620.45|4622.05|4621.45|4622.3|4621.7|4620.55|4619.95|824
1638358200000|2021-12-01 11:30:00|4621.8|4621.2|4622.05|4621.45|4623.05|4622.45|4620.8|4620.2|867
1638358500000|2021-12-01 11:35:00|4621.8|4621.2|4620.8|4620.2|4623.05|4622.45|4620.55|4619.95|1004
1638358800000|2021-12-01 11:40:00|4621.05|4620.45|4621.8|4621.2|4621.8|4621.2|4620.3|4619.7|1232
1638359100000|2021-12-01 11:45:00|4621.3|4620.7|4623.55|4622.95|4624.05|4623.45|4621.05|4620.45|1639
1638359400000|2021-12-01 11:50:00|4623.3|4622.7|4626.55|4625.95|4626.8|4626.2|4623.05|4622.45|2283
1638359700000|2021-12-01 11:55:00|4626.05|4625.45|4626.8|4626.2|4627.3|4626.7|4626.05|4625.45|1468
1638360000000|2021-12-01 12:00:00|4626.67|4626.07|4625.05|4624.45|4627.8|4627.2|4625.05|4624.45|2307
1638360300000|2021-12-01 12:05:00|4624.8|4624.2|4623.8|4623.2|4625.3|4624.7|4623.55|4622.95|1497
1638360600000|2021-12-01 12:10:00|4624.05|4623.45|4625.05|4624.45|4625.3|4624.7|4623.55|4622.95|1496
1638360900000|2021-12-01 12:15:00|4624.8|4624.2|4626.8|4626.2|4629.3|4628.7|4623.55|4622.95|5079
1638361200000|2021-12-01 12:20:00|4626.67|4626.07|4629.3|4628.7|4631.8|4631.2|4626.67|4626.07|4384
1638361500000|2021-12-01 12:25:00|4629.05|4628.45|4629.05|4628.45|4630.05|4629.45|4627.8|4627.2|2447
1638361800000|2021-12-01 12:30:00|4628.8|4628.2|4626.8|4626.2|4629.8|4629.2|4626.3|4625.7|4059
1638362100000|2021-12-01 12:35:00|4626.92|4626.32|4628.05|4627.45|4628.3|4627.7|4625.8|4625.2|3369
1638362400000|2021-12-01 12:40:00|4627.92|4627.32|4628.3|4627.7|4629.05|4628.45|4627.05|4626.45|1768
1638362700000|2021-12-01 12:45:00|4628.05|4627.45|4627.05|4626.45|4628.8|4628.2|4626.55|4625.95|1618
1638363000000|2021-12-01 12:50:00|4626.8|4626.2|4629.05|4628.45|4629.8|4629.2|4626.8|4626.2|3434
1638363300000|2021-12-01 12:55:00|4629.17|4628.57|4627.55|4626.95|4629.3|4628.7|4627.3|4626.7|1334
1638363600000|2021-12-01 13:00:00|4627.8|4627.2|4624.55|4623.95|4628.05|4627.45|4623.3|4622.7|4459
1638363900000|2021-12-01 13:05:00|4624.8|4624.2|4624.55|4623.95|4625.3|4624.7|4623.17|4622.57|1384
1638364200000|2021-12-01 13:10:00|4624.3|4623.7|4624.05|4623.45|4624.55|4623.95|4622.55|4621.95|1776
1638364500000|2021-12-01 13:15:00|4624.3|4623.7|4626.05|4625.45|4626.8|4626.2|4623.8|4623.2|3034
1638364800000|2021-12-01 13:20:00|4625.8|4625.2|4623.3|4622.7|4626.3|4625.7|4621.8|4621.2|3393
1638365100000|2021-12-01 13:25:00|4623.05|4622.45|4621.3|4620.7|4625.17|4624.57|4620.8|4620.2|3460
1638365400000|2021-12-01 13:30:00|4621.55|4620.95|4626.8|4626.2|4626.8|4626.2|4621.05|4620.45|3625
1638365700000|2021-12-01 13:35:00|4626.67|4626.07|4627.3|4626.7|4627.8|4627.2|4626.05|4625.45|3200
1638366000000|2021-12-01 13:40:00|4627.55|4626.95|4629.05|4628.45|4629.55|4628.95|4626.55|4625.95|3720
1638366300000|2021-12-01 13:45:00|4629.3|4628.7|4627.8|4627.2|4629.8|4629.2|4627.3|4626.7|3959
1638366600000|2021-12-01 13:50:00|4627.67|4627.07|4625.55|4624.95|4628.55|4627.95|4624.8|4624.2|4487
1638366900000|2021-12-01 13:55:00|4625.42|4624.82|4624.8|4624.2|4626.05|4625.45|4623.3|4622.7|4935
1638367200000|2021-12-01 14:00:00|4624.55|4623.95|4626.05|4625.45|4626.8|4626.2|4624.42|4623.82|5052
1638367500000|2021-12-01 14:05:00|4626.3|4625.7|4626.55|4625.95|4627.8|4627.2|4625.3|4624.7|3891
1638367800000|2021-12-01 14:10:00|4626.3|4625.7|4625.3|4624.7|4627.05|4626.45|4624.3|4623.7|3418
1638368100000|2021-12-01 14:15:00|4625.05|4624.45|4623.55|4622.95|4627.3|4626.7|4623.55|4622.95|3484
1638368400000|2021-12-01 14:20:00|4623.3|4622.7|4623.3|4622.7|4624.3|4623.7|4622.8|4622.2|3186
1638368700000|2021-12-01 14:25:00|4623.8|4623.2|4623.3|4622.7|4624.67|4624.07|4621.8|4621.2|7384
1638369000000|2021-12-01 14:30:00|4623.2|4622.8|4611.95|4611.55|4625.45|4625.05|4610.95|4610.55|58640
1638369300000|2021-12-01 14:35:00|4610.2|4609.8|4611.95|4611.55|4614.95|4614.55|4609.2|4608.8|36295
1638369600000|2021-12-01 14:40:00|4611.7|4611.3|4618.2|4617.8|4619.2|4618.8|4610.95|4610.55|26424
1638369900000|2021-12-01 14:45:00|4617.7|4617.3|4615.7|4615.3|4622.2|4621.8|4615.45|4615.05|33282
1638370200000|2021-12-01 14:50:00|4615.2|4614.8|4615.95|4615.55|4618.95|4618.55|4613.45|4613.05|19346
1638370500000|2021-12-01 14:55:00|4615.7|4615.3|4621.2|4620.8|4623.2|4622.8|4615.7|4615.3|15979
1638370800000|2021-12-01 15:00:00|4621.57|4621.17|4628.2|4627.8|4633.2|4632.8|4621.57|4621.17|40030
1638371100000|2021-12-01 15:05:00|4628.7|4628.3|4634.95|4634.55|4635.7|4635.3|4628.45|4628.05|30978
1638371400000|2021-12-01 15:10:00|4635.02|4634.62|4632.77|4632.37|4636.52|4636.12|4631.02|4630.62|24620
1638371700000|2021-12-01 15:15:00|4633.27|4632.87|4636.77|4636.37|4638.27|4637.87|4633.27|4632.87|26777
1638372000000|2021-12-01 15:20:00|4637.27|4636.87|4634.77|4634.37|4638.02|4637.62|4630.52|4630.12|25346
1638372300000|2021-12-01 15:25:00|4634.52|4634.12|4629.52|4629.12|4636.52|4636.12|4629.27|4628.87|21264
1638372600000|2021-12-01 15:30:00|4630.02|4629.62|4630.52|4630.12|4635.52|4635.12|4630.02|4629.62|20207
1638372900000|2021-12-01 15:35:00|4630.77|4630.37|4624.77|4624.37|4632.52|4632.12|4624.52|4624.12|16950
1638373200000|2021-12-01 15:40:00|4625.02|4624.62|4631.02|4630.62|4632.27|4631.87|4619.27|4618.87|34047
1638373500000|2021-12-01 15:45:00|4630.77|4630.37|4637.02|4636.62|4637.52|4637.12|4630.52|4630.12|20076
1638373800000|2021-12-01 15:50:00|4636.77|4636.37|4640.52|4640.12|4640.77|4640.37|4635.02|4634.62|22959
1638374100000|2021-12-01 15:55:00|4640.39|4639.99|4641.52|4641.12|4642.27|4641.87|4637.02|4636.62|19690
1638374400000|2021-12-01 16:00:00|4641.77|4641.37|4639.27|4638.87|4642.27|4641.87|4638.52|4638.12|19961
1638374700000|2021-12-01 16:05:00|4639.39|4638.99|4641.27|4640.87|4642.27|4641.87|4638.77|4638.37|14929
1638375000000|2021-12-01 16:10:00|4641.52|4641.12|4649.77|4649.37|4650.02|4649.62|4641.27|4640.87|28592
1638375300000|2021-12-01 16:15:00|4650.02|4649.62|4651.27|4650.87|4652.52|4652.12|4647.77|4647.37|17893
1638375600000|2021-12-01 16:20:00|4651.52|4651.12|4652.27|4651.87|4652.27|4651.87|4649.27|4648.87|16445
1638375900000|2021-12-01 16:25:00|4652.02|4651.62|4649.27|4648.87|4653.52|4653.12|4648.77|4648.37|18457
1638376200000|2021-12-01 16:30:00|4649.52|4649.12|4648.27|4647.87|4652.27|4651.87|4645.02|4644.62|25739
1638376500000|2021-12-01 16:35:00|4648.77|4648.37|4646.52|4646.12|4649.02|4648.62|4644.77|4644.37|21242
1638376800000|2021-12-01 16:40:00|4646.77|4646.37|4645.27|4644.87|4648.02|4647.62|4644.52|4644.12|13220
1638377100000|2021-12-01 16:45:00|4645.02|4644.62|4644.52|4644.12|4646.27|4645.87|4640.02|4639.62|23517
1638377400000|2021-12-01 16:50:00|4643.77|4643.37|4638.02|4637.62|4643.77|4643.37|4638.02|4637.62|15457
1638377700000|2021-12-01 16:55:00|4638.27|4637.87|4633.52|4633.12|4638.52|4638.12|4629.52|4629.12|31756
1638378000000|2021-12-01 17:00:00|4633.27|4632.87|4638.27|4637.87|4638.52|4638.12|4631.02|4630.62|22276
1638378300000|2021-12-01 17:05:00|4638.02|4637.62|4636.52|4636.12|4640.52|4640.12|4634.52|4634.12|15514
1638378600000|2021-12-01 17:10:00|4636.02|4635.62|4639.77|4639.37|4640.27|4639.87|4635.27|4634.87|15442
1638378900000|2021-12-01 17:15:00|4639.52|4639.12|4642.27|4641.87|4644.77|4644.37|4638.77|4638.37|14467
1638379200000|2021-12-01 17:20:00|4642.52|4642.12|4637.27|4636.87|4644.27|4643.87|4637.02|4636.62|15508
1638379500000|2021-12-01 17:25:00|4637.52|4637.12|4632.77|4632.37|4639.27|4638.87|4631.39|4630.99|20638
1638379800000|2021-12-01 17:30:00|4633.14|4632.74|4635.27|4634.87|4637.02|4636.62|4631.02|4630.62|16774
1638380100000|2021-12-01 17:35:00|4635.52|4635.12|4635.27|4634.87|4635.64|4635.24|4630.27|4629.87|13681
1638380400000|2021-12-01 17:40:00|4635.29|4634.89|4633.04|4632.64|4636.29|4635.89|4632.54|4632.14|10817
1638380700000|2021-12-01 17:45:00|4632.79|4632.39|4630.54|4630.14|4634.29|4633.89|4630.04|4629.64|10499
1638381000000|2021-12-01 17:50:00|4630.29|4629.89|4620.04|4619.64|4630.29|4629.89|4620.04|4619.64|22880
1638381300000|2021-12-01 17:55:00|4620.29|4619.89|4611.54|4611.14|4620.29|4619.89|4609.54|4609.14|34447
1638381600000|2021-12-01 18:00:00|4611.29|4610.89|4613.29|4612.89|4618.54|4618.14|4609.79|4609.39|30513
1638381900000|2021-12-01 18:05:00|4613.54|4613.14|4602.79|4602.39|4615.79|4615.39|4600.29|4599.89|43577
1638382200000|2021-12-01 18:10:00|4602.54|4602.14|4603.29|4602.89|4603.29|4602.89|4597.04|4596.64|29111
1638382500000|2021-12-01 18:15:00|4603.04|4602.64|4594.79|4594.39|4607.04|4606.64|4594.29|4593.89|32773
1638382800000|2021-12-01 18:20:00|4595.29|4594.89|4604.79|4604.39|4605.54|4605.14|4595.04|4594.64|23545
1638383100000|2021-12-01 18:25:00|4604.29|4603.89|4609.04|4608.64|4610.29|4609.89|4604.04|4603.64|19177
1638383400000|2021-12-01 18:30:00|4609.16|4608.76|4605.66|4605.26|4610.29|4609.89|4602.54|4602.14|21069
1638383700000|2021-12-01 18:35:00|4605.54|4605.14|4605.29|4604.89|4608.04|4607.64|4602.79|4602.39|12479
1638384000000|2021-12-01 18:40:00|4606.04|4605.64|4597.29|4596.89|4606.79|4606.39|4591.79|4591.39|34440
1638384300000|2021-12-01 18:45:00|4597.04|4596.64|4582.04|4581.64|4597.54|4597.14|4580.54|4580.14|40465
1638384600000|2021-12-01 18:50:00|4582.54|4582.14|4593.04|4592.64|4595.16|4594.76|4582.29|4581.89|31639
1638384900000|2021-12-01 18:55:00|4592.54|4592.14|4597.79|4597.39|4599.79|4599.39|4592.16|4591.76|18166
1638385200000|2021-12-01 19:00:00|4597.04|4596.64|4592.29|4591.89|4600.29|4599.89|4590.04|4589.64|25033
1638385500000|2021-12-01 19:05:00|4592.54|4592.14|4587.41|4587.01|4595.29|4594.89|4586.79|4586.39|25133
1638385800000|2021-12-01 19:10:00|4587.29|4586.89|4583.29|4582.89|4588.29|4587.89|4577.04|4576.64|31185
1638386100000|2021-12-01 19:15:00|4583.54|4583.14|4577.16|4576.76|4587.04|4586.64|4575.16|4574.76|24862
1638386400000|2021-12-01 19:20:00|4577.54|4577.14|4587.29|4586.89|4587.79|4587.39|4576.54|4576.14|21985
1638386700000|2021-12-01 19:25:00|4587.04|4586.64|4593.29|4592.89|4595.54|4595.14|4585.79|4585.39|21859
1638387000000|2021-12-01 19:30:00|4593.04|4592.64|4593.79|4593.39|4600.29|4599.89|4592.16|4591.76|26543
1638387300000|2021-12-01 19:35:00|4593.66|4593.26|4593.54|4593.14|4595.29|4594.89|4586.79|4586.39|21289
1638387600000|2021-12-01 19:40:00|4594.04|4593.64|4586.79|4586.39|4594.04|4593.64|4584.29|4583.89|18108
1638387900000|2021-12-01 19:45:00|4587.04|4586.64|4590.79|4590.39|4593.54|4593.14|4584.04|4583.64|13576
1638388200000|2021-12-01 19:50:00|4590.29|4589.89|4581.04|4580.64|4595.04|4594.64|4580.54|4580.14|17932
1638388500000|2021-12-01 19:55:00|4581.54|4581.14|4581.41|4581.01|4586.54|4586.14|4580.04|4579.64|15286
1638388800000|2021-12-01 20:00:00|4582.04|4581.64|4571.29|4570.89|4584.79|4584.39|4570.54|4570.14|31234
1638389100000|2021-12-01 20:05:00|4570.91|4570.51|4565.29|4564.89|4575.04|4574.64|4564.29|4563.89|30760
1638389400000|2021-12-01 20:10:00|4565.54|4565.14|4568.54|4568.14|4569.79|4569.39|4563.04|4562.64|28423
1638389700000|2021-12-01 20:15:00|4568.29|4567.89|4555.29|4554.89|4568.41|4568.01|4554.29|4553.89|37580
1638390000000|2021-12-01 20:20:00|4555.25|4554.85|4543.5|4543.1|4556.5|4556.1|4542.75|4542.35|51153
1638390300000|2021-12-01 20:25:00|4543.25|4542.85|4545.5|4545.1|4552.5|4552.1|4538|4537.6|49431
1638390600000|2021-12-01 20:30:00|4545|4544.6|4546.5|4546.1|4548.37|4547.97|4538|4537.6|38726
1638390900000|2021-12-01 20:35:00|4545.5|4545.1|4552|4551.6|4554.25|4553.85|4541.75|4541.35|39455
1638391200000|2021-12-01 20:40:00|4551.5|4551.1|4558.5|4558.1|4559.5|4559.1|4550|4549.6|31801
1638391500000|2021-12-01 20:45:00|4558|4557.6|4541.75|4541.35|4560|4559.6|4541.5|4541.1|35081
1638391800000|2021-12-01 20:50:00|4543|4542.6|4533.25|4532.85|4543.25|4542.85|4533|4532.6|59544
1638392100000|2021-12-01 20:55:00|4533.5|4533.1|4510.25|4509.85|4533.75|4533.35|4508.5|4508.1|136333
1638392400000|2021-12-01 21:00:00|4511|4510.6|4508.14|4507.54|4517.39|4516.79|4500.39|4499.79|74666
1638392700000|2021-12-01 21:05:00|4509.39|4508.79|4512.89|4512.29|4515.64|4515.04|4507.39|4506.79|21081
1638393000000|2021-12-01 21:10:00|4513.14|4512.54|4515.89|4515.29|4519.39|4518.79|4512.89|4512.29|18972
1638393300000|2021-12-01 21:15:00|4516.14|4515.54|4511.64|4511.04|4516.89|4516.29|4509.39|4508.79|4045
1638393600000|2021-12-01 21:20:00|4512.39|4511.79|4514.64|4514.04|4515.14|4514.54|4511.14|4510.54|2324
1638393900000|2021-12-01 21:25:00|4514.39|4513.79|4511.76|4511.16|4514.89|4514.29|4510.39|4509.79|3938
1638394200000|2021-12-01 21:30:00|4511.64|4511.04|4509.39|4508.79|4511.89|4511.29|4508.39|4507.79|2412
1638394500000|2021-12-01 21:35:00|4508.64|4508.04|4510.14|4509.54|4511.89|4511.29|4508.39|4507.79|1546
1638394800000|2021-12-01 21:40:00|4510.39|4509.79|4504.89|4504.29|4510.51|4509.91|4504.39|4503.79|2143
1638395100000|2021-12-01 21:45:00|4505.76|4505.16|4510.39|4509.79|4510.89|4510.29|4504.39|4503.79|2568
1638395400000|2021-12-01 21:50:00|4510.89|4510.29|4511.64|4511.04|4512.14|4511.54|4509.39|4508.79|2363
1638395700000|2021-12-01 21:55:00|4511.76|4511.16|4510.73|4509.23|4513.89|4513.29|4509.64|4509.04|3002
1638396000000|2021-12-01 22:00:00|4510.77|4509.27|4511.35|4509.85|4511.6|4510.1|4510.7|4509.2|2
1638396300000|2021-12-01 22:05:00|4511.27|4509.77|4511.67|4510.17|4511.89|4510.39|4511.24|4509.74|0
1638396600000|2021-12-01 22:10:00|4511.64|4510.14|4510.77|4509.27|4511.89|4510.39|4510.77|4509.27|0
1638396900000|2021-12-01 22:15:00|4510.59|4509.09|4510.92|4509.42|4510.92|4509.42|4510.26|4508.76|0
1638397200000|2021-12-01 22:20:00|4510.88|4509.38|4512.3|4510.8|4512.3|4510.8|4510.66|4509.16|0
1638397500000|2021-12-01 22:25:00|4512.37|4510.87|4512.62|4511.12|4512.62|4511.12|4512.37|4510.87|0
1638397800000|2021-12-01 22:30:00|4512.66|4511.16|4513.54|4512.04|4513.54|4512.04|4512.62|4511.12|0
1638398100000|2021-12-01 22:35:00|4513.46|4511.96|4513.17|4511.67|4513.57|4512.07|4513.17|4511.67|0
1638398400000|2021-12-01 22:40:00|4513.28|4511.78|4513.75|4512.25|4513.97|4512.47|4513.28|4511.78|0
1638398700000|2021-12-01 22:45:00|4513.71|4512.21|4513.82|4512.32|4513.82|4512.32|4513.57|4512.07|0
1638399000000|2021-12-01 22:50:00|4513.89|4512.39|4514.4|4512.9|4514.55|4513.05|4513.89|4512.39|0
1638399300000|2021-12-01 22:55:00|4514.55|4513.05|4514.37|4512.87|4514.62|4513.12|4514.19|4512.69|0
1638399600000|2021-12-01 23:00:00|4514.48|4512.98|4518.39|4517.79|4521.39|4520.79|4514.48|4512.98|4596
1638399900000|2021-12-01 23:05:00|4518.51|4517.91|4521.89|4521.29|4522.14|4521.54|4517.39|4516.79|1438
1638400200000|2021-12-01 23:10:00|4522.01|4521.41|4521.01|4520.41|4524.39|4523.79|4520.64|4520.04|1871
1638400500000|2021-12-01 23:15:00|4520.89|4520.29|4516.26|4515.66|4521.39|4520.79|4515.89|4515.29|1699
1638400800000|2021-12-01 23:20:00|4516.39|4515.79|4510.89|4510.29|4518.64|4518.04|4510.39|4509.79|2528
1638401100000|2021-12-01 23:25:00|4511.01|4510.41|4515.39|4514.79|4515.89|4515.29|4511.01|4510.41|1338
1638401400000|2021-12-01 23:30:00|4515.64|4515.04|4522.39|4521.79|4522.39|4521.79|4515.51|4514.91|2201
1638401700000|2021-12-01 23:35:00|4522.64|4522.04|4522.39|4521.79|4523.89|4523.29|4520.89|4520.29|1609
1638402000000|2021-12-01 23:40:00|4522.51|4521.91|4522.89|4522.29|4523.89|4523.29|4520.89|4520.29|1080
1638402300000|2021-12-01 23:45:00|4523.14|4522.54|4526.14|4525.54|4527.14|4526.54|4523.14|4522.54|2528
1638402600000|2021-12-01 23:50:00|4526.39|4525.79|4528.64|4528.04|4529.39|4528.79|4526.39|4525.79|1746
1638402900000|2021-12-01 23:55:00|4529.14|4528.54|4529.14|4528.54|4530.39|4529.79|4528.39|4527.79|1272
1638403200000|2021-12-02 00:00:00|4529.26|4528.66|4529.89|4529.29|4531.26|4530.66|4527.89|4527.29|1779
1638403500000|2021-12-02 00:05:00|4529.64|4529.04|4529.39|4528.79|4531.39|4530.79|4529.14|4528.54|852
1638403800000|2021-12-02 00:10:00|4529.26|4528.66|4526.64|4526.04|4529.39|4528.79|4524.89|4524.29|1657
1638404100000|2021-12-02 00:15:00|4526.51|4525.91|4528.39|4527.79|4530.14|4529.54|4524.89|4524.29|1063
1638404400000|2021-12-02 00:20:00|4528.26|4527.66|4531.39|4530.79|4531.39|4530.79|4528.14|4527.54|813
1638404700000|2021-12-02 00:25:00|4531.64|4531.04|4533.14|4532.54|4533.64|4533.04|4531.14|4530.54|1451
1638405000000|2021-12-02 00:30:00|4532.89|4532.29|4533.89|4533.29|4534.64|4534.04|4532.89|4532.29|1300
1638405300000|2021-12-02 00:35:00|4533.76|4533.16|4533.26|4532.66|4534.64|4534.04|4532.89|4532.29|1121
1638405600000|2021-12-02 00:40:00|4533.39|4532.79|4528.89|4528.29|4533.89|4533.29|4528.39|4527.79|1788
1638405900000|2021-12-02 00:45:00|4528.64|4528.04|4524.01|4523.41|4528.64|4528.04|4521.14|4520.54|3761
1638406200000|2021-12-02 00:50:00|4523.89|4523.29|4522.89|4522.29|4524.39|4523.79|4520.14|4519.54|1955
1638406500000|2021-12-02 00:55:00|4523.14|4522.54|4525.14|4524.54|4527.64|4527.04|4523.14|4522.54|1967
1638406800000|2021-12-02 01:00:00|4525.39|4524.79|4525.14|4524.54|4529.39|4528.79|4521.89|4521.29|2419
1638407100000|2021-12-02 01:05:00|4524.89|4524.29|4527.39|4526.79|4529.14|4528.54|4523.39|4522.79|1460
1638407400000|2021-12-02 01:10:00|4527.89|4527.29|4526.76|4526.16|4528.39|4527.79|4524.89|4524.29|1106
1638407700000|2021-12-02 01:15:00|4526.89|4526.29|4521.39|4520.79|4528.14|4527.54|4521.39|4520.79|1777
1638408000000|2021-12-02 01:20:00|4521.89|4521.29|4522.76|4522.16|4525.39|4524.79|4521.39|4520.79|1382
1638408300000|2021-12-02 01:25:00|4522.89|4522.29|4525.89|4525.29|4529.14|4528.54|4522.89|4522.29|2062
1638408600000|2021-12-02 01:30:00|4525.14|4524.54|4526.64|4526.04|4527.64|4527.04|4524.64|4524.04|1394
1638408900000|2021-12-02 01:35:00|4526.76|4526.16|4525.64|4525.04|4527.64|4527.04|4523.76|4523.16|1046
1638409200000|2021-12-02 01:40:00|4525.76|4525.16|4525.14|4524.54|4528.14|4527.54|4524.39|4523.79|1708
1638409500000|2021-12-02 01:45:00|4525.64|4525.04|4526.64|4526.04|4527.64|4527.04|4523.89|4523.29|1824
1638409800000|2021-12-02 01:50:00|4526.39|4525.79|4528.14|4527.54|4529.89|4529.29|4525.14|4524.54|1471
1638410100000|2021-12-02 01:55:00|4528.39|4527.79|4537.14|4536.54|4538.14|4537.54|4527.89|4527.29|5387
1638410400000|2021-12-02 02:00:00|4536.89|4536.29|4532.89|4532.29|4537.14|4536.54|4530.39|4529.79|3212
1638410700000|2021-12-02 02:05:00|4532.64|4532.04|4534.39|4533.79|4534.89|4534.29|4530.64|4530.04|1775
1638411000000|2021-12-02 02:10:00|4534.26|4533.66|4533.89|4533.29|4536.64|4536.04|4533.14|4532.54|1321
1638411300000|2021-12-02 02:15:00|4533.39|4532.79|4531.14|4530.54|4533.89|4533.29|4530.39|4529.79|1483
1638411600000|2021-12-02 02:20:00|4531.01|4530.41|4533.39|4532.79|4533.89|4533.29|4529.51|4528.91|1325
1638411900000|2021-12-02 02:25:00|4533.14|4532.54|4532.89|4532.29|4534.89|4534.29|4532.14|4531.54|1091
1638412200000|2021-12-02 02:30:00|4533.14|4532.54|4535.14|4534.54|4536.14|4535.54|4532.64|4532.04|1053
1638412500000|2021-12-02 02:35:00|4534.89|4534.29|4534.89|4534.29|4536.14|4535.54|4534.39|4533.79|1020
1638412800000|2021-12-02 02:40:00|4535.01|4534.41|4540.89|4540.29|4541.89|4541.29|4534.89|4534.29|3296
1638413100000|2021-12-02 02:45:00|4541.01|4540.41|4540.01|4539.41|4541.39|4540.79|4537.89|4537.29|1606
1638413400000|2021-12-02 02:50:00|4540.14|4539.54|4540.89|4540.29|4541.14|4540.54|4538.64|4538.04|952
1638413700000|2021-12-02 02:55:00|4541.14|4540.54|4544.39|4543.79|4545.01|4544.41|4540.64|4540.04|2480
1638414000000|2021-12-02 03:00:00|4544.51|4543.91|4542.14|4541.54|4544.64|4544.04|4541.64|4541.04|1066
1638414300000|2021-12-02 03:05:00|4541.89|4541.29|4541.89|4541.29|4542.64|4542.04|4540.14|4539.54|1366
1638414600000|2021-12-02 03:10:00|4542.14|4541.54|4539.64|4539.04|4542.64|4542.04|4538.39|4537.79|1513
1638414900000|2021-12-02 03:15:00|4539.89|4539.29|4537.39|4536.79|4540.01|4539.41|4536.14|4535.54|1227
1638415200000|2021-12-02 03:20:00|4537.51|4536.91|4537.14|4536.54|4538.89|4538.29|4536.89|4536.29|472
1638415500000|2021-12-02 03:25:00|4536.89|4536.29|4538.14|4537.54|4538.64|4538.04|4535.39|4534.79|907
1638415800000|2021-12-02 03:30:00|4537.89|4537.29|4538.64|4538.04|4539.89|4539.29|4537.89|4537.29|931
1638416100000|2021-12-02 03:35:00|4538.76|4538.16|4536.39|4535.79|4539.01|4538.41|4534.39|4533.79|1130
1638416400000|2021-12-02 03:40:00|4536.14|4535.54|4536.14|4535.54|4536.89|4536.29|4534.51|4533.91|547
1638416700000|2021-12-02 03:45:00|4536.26|4535.66|4538.14|4537.54|4538.89|4538.29|4533.76|4533.16|1485
1638417000000|2021-12-02 03:50:00|4537.89|4537.29|4538.14|4537.54|4539.39|4538.79|4537.39|4536.79|700
1638417300000|2021-12-02 03:55:00|4538.01|4537.41|4538.51|4537.91|4538.89|4538.29|4536.89|4536.29|531
1638417600000|2021-12-02 04:00:00|4538.64|4538.04|4542.89|4542.29|4543.64|4543.04|4538.64|4538.04|2179
1638417900000|2021-12-02 04:05:00|4542.76|4542.16|4540.14|4539.54|4543.64|4543.04|4539.39|4538.79|1219
1638418200000|2021-12-02 04:10:00|4539.89|4539.29|4539.89|4539.29|4541.01|4540.41|4539.39|4538.79|474
1638418500000|2021-12-02 04:15:00|4539.76|4539.16|4538.39|4537.79|4540.89|4540.29|4537.76|4537.16|755
1638418800000|2021-12-02 04:20:00|4538.51|4537.91|4538.39|4537.79|4539.14|4538.54|4537.39|4536.79|519
1638419100000|2021-12-02 04:25:00|4538.26|4537.66|4537.64|4537.04|4538.39|4537.79|4536.39|4535.79|479
1638419400000|2021-12-02 04:30:00|4537.89|4537.29|4539.89|4539.29|4540.39|4539.79|4535.39|4534.79|1174
1638419700000|2021-12-02 04:35:00|4540.14|4539.54|4538.64|4538.04|4540.14|4539.54|4537.14|4536.54|575
1638420000000|2021-12-02 04:40:00|4538.51|4537.91|4538.89|4538.29|4540.39|4539.79|4538.39|4537.79|488
1638420300000|2021-12-02 04:45:00|4538.64|4538.04|4539.26|4538.66|4539.89|4539.29|4537.64|4537.04|480
1638420600000|2021-12-02 04:50:00|4539.14|4538.54|4536.14|4535.54|4539.39|4538.79|4535.89|4535.29|888
1638420900000|2021-12-02 04:55:00|4536.26|4535.66|4536.64|4536.04|4537.01|4536.41|4535.14|4534.54|679
1638421200000|2021-12-02 05:00:00|4536.76|4536.16|4534.89|4534.29|4537.64|4537.04|4533.89|4533.29|1109
1638421500000|2021-12-02 05:05:00|4535.14|4534.54|4534.64|4534.04|4535.89|4535.29|4533.51|4532.91|719
1638421800000|2021-12-02 05:10:00|4534.89|4534.29|4534.89|4534.29|4535.39|4534.79|4533.89|4533.29|617
1638422100000|2021-12-02 05:15:00|4534.64|4534.04|4536.14|4535.54|4537.14|4536.54|4533.89|4533.29|823
1638422400000|2021-12-02 05:20:00|4535.64|4535.04|4537.14|4536.54|4537.14|4536.54|4534.64|4534.04|346
1638422700000|2021-12-02 05:25:00|4536.89|4536.29|4538.39|4537.79|4538.64|4538.04|4536.39|4535.79|631
1638423000000|2021-12-02 05:30:00|4538.26|4537.66|4537.64|4537.04|4538.64|4538.04|4535.89|4535.29|600
1638423300000|2021-12-02 05:35:00|4537.89|4537.29|4537.26|4536.66|4538.14|4537.54|4536.89|4536.29|242
1638423600000|2021-12-02 05:40:00|4537.14|4536.54|4537.39|4536.79|4538.14|4537.54|4536.64|4536.04|426
1638423900000|2021-12-02 05:45:00|4537.14|4536.54|4538.64|4538.04|4538.64|4538.04|4536.89|4536.29|282
1638424200000|2021-12-02 05:50:00|4538.39|4537.79|4540.51|4539.91|4541.14|4540.54|4538.39|4537.79|1028
1638424500000|2021-12-02 05:55:00|4540.39|4539.79|4539.89|4539.29|4540.64|4540.04|4539.14|4538.54|424
1638424800000|2021-12-02 06:00:00|4540.14|4539.54|4537.14|4536.54|4540.14|4539.54|4536.64|4536.04|1227
1638425100000|2021-12-02 06:05:00|4536.89|4536.29|4536.64|4536.04|4538.14|4537.54|4535.89|4535.29|645
1638425400000|2021-12-02 06:10:00|4536.51|4535.91|4538.64|4538.04|4538.89|4538.29|4536.26|4535.66|480
1638425700000|2021-12-02 06:15:00|4539.14|4538.54|4537.64|4537.04|4539.51|4538.91|4537.39|4536.79|430
1638426000000|2021-12-02 06:20:00|4537.76|4537.16|4536.14|4535.54|4538.14|4537.54|4535.39|4534.79|501
1638426300000|2021-12-02 06:25:00|4536.01|4535.41|4537.39|4536.79|4537.39|4536.79|4536.01|4535.41|272
1638426600000|2021-12-02 06:30:00|4537.26|4536.66|4541.14|4540.54|4541.14|4540.54|4537.26|4536.66|697
1638426900000|2021-12-02 06:35:00|4540.89|4540.29|4542.89|4542.29|4543.64|4543.04|4540.89|4540.29|1162
1638427200000|2021-12-02 06:40:00|4543.14|4542.54|4543.14|4542.54|4545.14|4544.54|4541.39|4540.79|2576
1638427500000|2021-12-02 06:45:00|4543.26|4542.66|4544.51|4543.91|4545.89|4545.29|4542.39|4541.79|1468
1638427800000|2021-12-02 06:50:00|4544.39|4543.79|4543.76|4543.16|4544.64|4544.04|4542.64|4542.04|705
1638428100000|2021-12-02 06:55:00|4543.89|4543.29|4550.01|4549.41|4551.26|4550.66|4542.14|4541.54|3152
1638428400000|2021-12-02 07:00:00|4550.39|4549.79|4550.64|4550.04|4552.14|4551.54|4547.26|4546.66|2417
1638428700000|2021-12-02 07:05:00|4550.76|4550.16|4548.89|4548.29|4554.14|4553.54|4548.76|4548.16|3375
1638429000000|2021-12-02 07:10:00|4549.14|4548.54|4549.39|4548.79|4549.89|4549.29|4546.39|4545.79|1995
1638429300000|2021-12-02 07:15:00|4549.64|4549.04|4545.64|4545.04|4550.14|4549.54|4543.76|4543.16|1804
1638429600000|2021-12-02 07:20:00|4545.89|4545.29|4541.64|4541.04|4545.89|4545.29|4541.14|4540.54|2150
1638429900000|2021-12-02 07:25:00|4541.14|4540.54|4536.39|4535.79|4543.64|4543.04|4534.14|4533.54|3185
1638430200000|2021-12-02 07:30:00|4536.14|4535.54|4536.14|4535.54|4539.39|4538.79|4534.89|4534.29|1743
1638430500000|2021-12-02 07:35:00|4536.51|4535.91|4540.39|4539.79|4541.26|4540.66|4536.26|4535.66|883
1638430800000|2021-12-02 07:40:00|4540.14|4539.54|4540.64|4540.04|4540.64|4540.04|4537.89|4537.29|1456
1638431100000|2021-12-02 07:45:00|4540.89|4540.29|4542.64|4542.04|4543.14|4542.54|4540.39|4539.79|2713
1638431400000|2021-12-02 07:50:00|4543.14|4542.54|4543.39|4542.79|4545.14|4544.54|4541.89|4541.29|1912
1638431700000|2021-12-02 07:55:00|4543.14|4542.54|4538.89|4538.29|4543.89|4543.29|4537.39|4536.79|1989
1638432000000|2021-12-02 08:00:00|4538.39|4537.79|4538.14|4537.54|4543.01|4542.41|4536.64|4536.04|4135
1638432300000|2021-12-02 08:05:00|4538.39|4537.79|4530.39|4529.79|4540.14|4539.54|4530.14|4529.54|4488
1638432600000|2021-12-02 08:10:00|4529.89|4529.29|4530.01|4529.41|4530.64|4530.04|4526.89|4526.29|3737
1638432900000|2021-12-02 08:15:00|4529.89|4529.29|4535.64|4535.04|4535.89|4535.29|4528.64|4528.04|3139
1638433200000|2021-12-02 08:20:00|4535.14|4534.54|4540.89|4540.29|4541.39|4540.79|4533.76|4533.16|2426
1638433500000|2021-12-02 08:25:00|4541.14|4540.54|4538.14|4537.54|4541.64|4541.04|4537.01|4536.41|2996
1638433800000|2021-12-02 08:30:00|4537.64|4537.04|4529.89|4529.29|4537.64|4537.04|4528.39|4527.79|3005
1638434100000|2021-12-02 08:35:00|4530.39|4529.79|4529.39|4528.79|4533.89|4533.29|4528.14|4527.54|2436
1638434400000|2021-12-02 08:40:00|4529.14|4528.54|4533.39|4532.79|4534.89|4534.29|4528.39|4527.79|2163
1638434700000|2021-12-02 08:45:00|4533.89|4533.29|4534.76|4534.16|4535.89|4535.29|4532.39|4531.79|1837
1638435000000|2021-12-02 08:50:00|4534.64|4534.04|4539.26|4538.66|4539.64|4539.04|4534.39|4533.79|2313
1638435300000|2021-12-02 08:55:00|4539.39|4538.79|4538.64|4538.04|4540.14|4539.54|4537.39|4536.79|1935
1638435600000|2021-12-02 09:00:00|4538.39|4537.79|4543.89|4543.29|4543.89|4543.29|4536.14|4535.54|2681
1638435900000|2021-12-02 09:05:00|4543.64|4543.04|4544.39|4543.79|4545.14|4544.54|4543.14|4542.54|2012
1638436200000|2021-12-02 09:10:00|4544.26|4543.66|4548.14|4547.54|4548.89|4548.29|4543.64|4543.04|2701
1638436500000|2021-12-02 09:15:00|4548.39|4547.79|4550.39|4549.79|4551.39|4550.79|4547.14|4546.54|2294
1638436800000|2021-12-02 09:20:00|4550.64|4550.04|4551.14|4550.54|4551.14|4550.54|4547.39|4546.79|1684
1638437100000|2021-12-02 09:25:00|4550.89|4550.29|4547.14|4546.54|4551.39|4550.79|4546.14|4545.54|1926
1638437400000|2021-12-02 09:30:00|4547.26|4546.66|4542.64|4542.04|4547.39|4546.79|4542.39|4541.79|1975
1638437700000|2021-12-02 09:35:00|4542.89|4542.29|4545.14|4544.54|4545.39|4544.79|4540.89|4540.29|2779
1638438000000|2021-12-02 09:40:00|4544.89|4544.29|4543.64|4543.04|4546.51|4545.91|4542.14|4541.54|1626
1638438300000|2021-12-02 09:45:00|4543.89|4543.29|4540.26|4539.66|4544.89|4544.29|4540.14|4539.54|1515
1638438600000|2021-12-02 09:50:00|4540.39|4539.79|4543.14|4542.54|4543.64|4543.04|4539.64|4539.04|1874
1638438900000|2021-12-02 09:55:00|4542.64|4542.04|4545.14|4544.54|4546.14|4545.54|4542.64|4542.04|1147
1638439200000|2021-12-02 10:00:00|4545.39|4544.79|4543.26|4542.66|4546.39|4545.79|4541.89|4541.29|1365
1638439500000|2021-12-02 10:05:00|4543.39|4542.79|4541.64|4541.04|4544.39|4543.79|4541.51|4540.91|1208
1638439800000|2021-12-02 10:10:00|4541.39|4540.79|4531.14|4530.54|4541.39|4540.79|4531.14|4530.54|3154
1638440100000|2021-12-02 10:15:00|4531.26|4530.66|4534.14|4533.54|4534.14|4533.54|4528.89|4528.29|4610
1638440400000|2021-12-02 10:20:00|4534.39|4533.79|4537.64|4537.04|4538.01|4537.41|4529.64|4529.04|3658
1638440700000|2021-12-02 10:25:00|4537.51|4536.91|4536.89|4536.29|4539.64|4539.04|4535.39|4534.79|1794
1638441000000|2021-12-02 10:30:00|4536.14|4535.54|4538.64|4538.04|4538.89|4538.29|4534.39|4533.79|1556
1638441300000|2021-12-02 10:35:00|4538.39|4537.79|4545.89|4545.29|4546.14|4545.54|4537.64|4537.04|4512
1638441600000|2021-12-02 10:40:00|4546.14|4545.54|4543.14|4542.54|4546.89|4546.29|4542.14|4541.54|2318
1638441900000|2021-12-02 10:45:00|4543.26|4542.66|4543.39|4542.79|4545.39|4544.79|4542.14|4541.54|1300
1638442200000|2021-12-02 10:50:00|4543.51|4542.91|4543.39|4542.79|4545.39|4544.79|4540.14|4539.54|1595
1638442500000|2021-12-02 10:55:00|4543.64|4543.04|4542.89|4542.29|4544.14|4543.54|4540.89|4540.29|1096
1638442800000|2021-12-02 11:00:00|4543.14|4542.54|4539.14|4538.54|4543.64|4543.04|4538.39|4537.79|1153
1638443100000|2021-12-02 11:05:00|4539.39|4538.79|4542.14|4541.54|4542.39|4541.79|4539.26|4538.66|760
1638443400000|2021-12-02 11:10:00|4542.01|4541.41|4540.39|4539.79|4542.89|4542.29|4538.89|4538.29|1279
1638443700000|2021-12-02 11:15:00|4540.14|4539.54|4536.26|4535.66|4540.39|4539.79|4536.01|4535.41|2424
1638444000000|2021-12-02 11:20:00|4536.39|4535.79|4537.89|4537.29|4539.14|4538.54|4536.14|4535.54|1911
1638444300000|2021-12-02 11:25:00|4538.14|4537.54|4537.89|4537.29|4540.14|4539.54|4536.39|4535.79|3699
1638444600000|2021-12-02 11:30:00|4538.01|4537.41|4537.64|4537.04|4541.89|4541.29|4537.39|4536.79|2116
1638444900000|2021-12-02 11:35:00|4537.89|4537.29|4536.76|4536.16|4538.14|4537.54|4534.89|4534.29|2379
1638445200000|2021-12-02 11:40:00|4536.89|4536.29|4536.39|4535.79|4538.14|4537.54|4535.26|4534.66|1646
1638445500000|2021-12-02 11:45:00|4536.26|4535.66|4538.64|4538.04|4540.14|4539.54|4536.14|4535.54|1294
1638445800000|2021-12-02 11:50:00|4538.76|4538.16|4539.14|4538.54|4539.89|4539.29|4536.89|4536.29|1848
1638446100000|2021-12-02 11:55:00|4539.39|4538.79|4539.39|4538.79|4541.39|4540.79|4538.76|4538.16|1605
1638446400000|2021-12-02 12:00:00|4539.64|4539.04|4539.64|4539.04|4542.64|4542.04|4537.64|4537.04|2014
1638446700000|2021-12-02 12:05:00|4539.51|4538.91|4530.89|4530.29|4539.64|4539.04|4530.64|4530.04|3312
1638447000000|2021-12-02 12:10:00|4530.64|4530.04|4531.14|4530.54|4534.89|4534.29|4529.64|4529.04|4270
1638447300000|2021-12-02 12:15:00|4530.64|4530.04|4526.89|4526.29|4531.89|4531.29|4525.89|4525.29|3399
1638447600000|2021-12-02 12:20:00|4527.14|4526.54|4527.26|4526.66|4528.89|4528.29|4525.14|4524.54|2899
1638447900000|2021-12-02 12:25:00|4527.14|4526.54|4522.14|4521.54|4527.64|4527.04|4518.14|4517.54|6837
1638448200000|2021-12-02 12:30:00|4521.51|4520.91|4519.76|4519.16|4522.64|4522.04|4519.14|4518.54|5908
1638448500000|2021-12-02 12:35:00|4519.89|4519.29|4519.51|4518.91|4522.39|4521.79|4518.64|4518.04|4009
1638448800000|2021-12-02 12:40:00|4519.39|4518.79|4514.64|4514.04|4519.39|4518.79|4511.89|4511.29|9556
1638449100000|2021-12-02 12:45:00|4514.39|4513.79|4517.14|4516.54|4517.89|4517.29|4514.14|4513.54|4270
1638449400000|2021-12-02 12:50:00|4517.39|4516.79|4523.14|4522.54|4523.64|4523.04|4516.89|4516.29|5291
1638449700000|2021-12-02 12:55:00|4523.26|4522.66|4526.14|4525.54|4527.39|4526.79|4523.26|4522.66|5396
1638450000000|2021-12-02 13:00:00|4525.89|4525.29|4530.39|4529.79|4530.89|4530.29|4524.64|4524.04|6394
1638450300000|2021-12-02 13:05:00|4530.14|4529.54|4534.14|4533.54|4535.14|4534.54|4528.39|4527.79|8269
1638450600000|2021-12-02 13:10:00|4533.89|4533.29|4532.14|4531.54|4535.39|4534.79|4529.64|4529.04|5257
1638450900000|2021-12-02 13:15:00|4531.64|4531.04|4527.89|4527.29|4533.89|4533.29|4527.39|4526.79|3712
1638451200000|2021-12-02 13:20:00|4527.39|4526.79|4522.01|4521.41|4529.39|4528.79|4521.14|4520.54|6019
1638451500000|2021-12-02 13:25:00|4522.14|4521.54|4525.89|4525.29|4526.39|4525.79|4520.89|4520.29|4427
1638451800000|2021-12-02 13:30:00|4525.76|4525.16|4528.39|4527.79|4530.76|4530.16|4524.89|4524.29|4869
1638452100000|2021-12-02 13:35:00|4528.64|4528.04|4522.39|4521.79|4530.14|4529.54|4522.14|4521.54|4024
1638452400000|2021-12-02 13:40:00|4522.26|4521.66|4517.14|4516.54|4523.89|4523.29|4516.14|4515.54|6329
1638452700000|2021-12-02 13:45:00|4517.39|4516.79|4518.14|4517.54|4519.89|4519.29|4515.39|4514.79|5465
1638453000000|2021-12-02 13:50:00|4517.14|4516.54|4520.64|4520.04|4521.14|4520.54|4515.39|4514.79|4689
1638453300000|2021-12-02 13:55:00|4521.26|4520.66|4519.39|4518.79|4522.39|4521.79|4519.39|4518.79|5586
1638453600000|2021-12-02 14:00:00|4519.14|4518.54|4512.39|4511.79|4523.64|4523.04|4512.14|4511.54|12409
1638453900000|2021-12-02 14:05:00|4512.64|4512.04|4513.14|4512.54|4513.64|4513.04|4507.89|4507.29|11435
1638454200000|2021-12-02 14:10:00|4513.01|4512.41|4514.14|4513.54|4515.39|4514.79|4511.89|4511.29|9008
1638454500000|2021-12-02 14:15:00|4514.39|4513.79|4511.64|4511.04|4516.14|4515.54|4510.14|4509.54|7461
1638454800000|2021-12-02 14:20:00|4511.39|4510.79|4512.14|4511.54|4514.39|4513.79|4510.14|4509.54|5754
1638455100000|2021-12-02 14:25:00|4512.39|4511.79|4511.89|4511.29|4516.64|4516.04|4511.14|4510.54|10963
1638455400000|2021-12-02 14:30:00|4511.79|4511.39|4511.29|4510.89|4521.29|4520.89|4508.79|4508.39|55668
1638455700000|2021-12-02 14:35:00|4512.79|4512.39|4540.29|4539.89|4540.29|4539.89|4508.29|4507.89|58004
1638456000000|2021-12-02 14:40:00|4540.54|4540.14|4544.79|4544.39|4548.29|4547.89|4536.04|4535.64|41210
1638456300000|2021-12-02 14:45:00|4545.54|4545.14|4551.04|4550.64|4555.16|4554.76|4540.04|4539.64|45479
1638456600000|2021-12-02 14:50:00|4551.54|4551.14|4562.29|4561.89|4563.79|4563.39|4548.29|4547.89|47986
1638456900000|2021-12-02 14:55:00|4561.54|4561.14|4564.04|4563.64|4564.29|4563.89|4556.79|4556.39|39658
1638457200000|2021-12-02 15:00:00|4564.29|4563.89|4566.29|4565.89|4568.79|4568.39|4553.54|4553.14|50501
1638457500000|2021-12-02 15:05:00|4566.54|4566.14|4553.54|4553.14|4567.54|4567.14|4551.54|4551.14|41171
1638457800000|2021-12-02 15:10:00|4553.79|4553.39|4551.04|4550.64|4555.79|4555.39|4546.04|4545.64|44523
1638458100000|2021-12-02 15:15:00|4551.29|4550.89|4545.54|4545.14|4552.79|4552.39|4542.79|4542.39|36013
1638458400000|2021-12-02 15:20:00|4545.41|4545.01|4552.04|4551.64|4553.54|4553.14|4541.79|4541.39|38041
1638458700000|2021-12-02 15:25:00|4551.79|4551.39|4555.54|4555.14|4558.79|4558.39|4544.29|4543.89|30316
1638459000000|2021-12-02 15:30:00|4555.29|4554.89|4542.82|4542.42|4560.71|4560.31|4542.57|4542.17|29785
1638459300000|2021-12-02 15:35:00|4542.57|4542.17|4534.32|4533.92|4544.07|4543.67|4530.57|4530.17|45631
1638459600000|2021-12-02 15:40:00|4534.82|4534.42|4527.57|4527.17|4541.32|4540.92|4527.57|4527.17|34144
1638459900000|2021-12-02 15:45:00|4527.82|4527.42|4541.82|4541.42|4543.57|4543.17|4525.32|4524.92|35833
1638460200000|2021-12-02 15:50:00|4542.07|4541.67|4535.19|4534.79|4546.32|4545.92|4533.32|4532.92|29784
1638460500000|2021-12-02 15:55:00|4535.32|4534.92|4555.07|4554.67|4555.57|4555.17|4533.82|4533.42|32562
1638460800000|2021-12-02 16:00:00|4554.07|4553.67|4550.82|4550.42|4559.32|4558.92|4547.82|4547.42|27174
1638461100000|2021-12-02 16:05:00|4550.94|4550.54|4564.07|4563.67|4565.57|4565.17|4549.57|4549.17|28252
1638461400000|2021-12-02 16:10:00|4563.94|4563.54|4562.32|4561.92|4566.57|4566.17|4556.94|4556.54|23947
1638461700000|2021-12-02 16:15:00|4564.07|4563.67|4567.32|4566.92|4570.07|4569.67|4562.07|4561.67|23990
1638462000000|2021-12-02 16:20:00|4567.07|4566.67|4566.07|4565.67|4574.32|4573.92|4565.82|4565.42|24514
1638462300000|2021-12-02 16:25:00|4566.19|4565.79|4568.82|4568.42|4572.32|4571.92|4565.57|4565.17|18985
1638462600000|2021-12-02 16:30:00|4569.82|4569.42|4554.57|4554.17|4571.82|4571.42|4549.82|4549.42|39888
1638462900000|2021-12-02 16:35:00|4554.82|4554.42|4557.82|4557.42|4563.57|4563.17|4552.57|4552.17|25818
1638463200000|2021-12-02 16:40:00|4557.57|4557.17|4557.07|4556.67|4568.32|4567.92|4556.32|4555.92|23126
1638463500000|2021-12-02 16:45:00|4556.82|4556.42|4565.57|4565.17|4566.32|4565.92|4552.57|4552.17|23214
1638463800000|2021-12-02 16:50:00|4565.32|4564.92|4566.82|4566.42|4568.07|4567.67|4562.57|4562.17|19137
1638464100000|2021-12-02 16:55:00|4566.32|4565.92|4572.82|4572.42|4576.07|4575.67|4559.57|4559.17|23663
1638464400000|2021-12-02 17:00:00|4572.57|4572.17|4577.57|4577.17|4579.07|4578.67|4568.82|4568.42|23191
1638464700000|2021-12-02 17:05:00|4578.07|4577.67|4581.07|4580.67|4581.57|4581.17|4574.07|4573.67|20683
1638465000000|2021-12-02 17:10:00|4580.82|4580.42|4584.32|4583.92|4584.32|4583.92|4578.82|4578.42|28632
1638465300000|2021-12-02 17:15:00|4584.07|4583.67|4583.32|4582.92|4585.07|4584.67|4580.07|4579.67|15876
1638465600000|2021-12-02 17:20:00|4583.57|4583.17|4587.82|4587.42|4588.57|4588.17|4583.57|4583.17|19506
1638465900000|2021-12-02 17:25:00|4588.07|4587.67|4587.82|4587.42|4588.82|4588.42|4585.82|4585.42|14432
1638466200000|2021-12-02 17:30:00|4588.32|4587.92|4582.32|4581.92|4589.32|4588.92|4582.19|4581.79|17445
1638466500000|2021-12-02 17:35:00|4582.57|4582.17|4582.07|4581.67|4585.07|4584.67|4576.82|4576.42|22606
1638466800000|2021-12-02 17:40:00|4581.94|4581.54|4579.94|4579.54|4586.44|4586.04|4579.19|4578.79|14514
1638467100000|2021-12-02 17:45:00|4580.94|4580.54|4588.94|4588.54|4589.19|4588.79|4580.94|4580.54|15050
1638467400000|2021-12-02 17:50:00|4588.69|4588.29|4581.44|4581.04|4589.19|4588.79|4580.69|4580.29|16955
1638467700000|2021-12-02 17:55:00|4582.19|4581.79|4581.94|4581.54|4584.94|4584.54|4578.94|4578.54|17934
1638468000000|2021-12-02 18:00:00|4582.19|4581.79|4583.19|4582.79|4583.69|4583.29|4571.31|4570.91|34454
1638468300000|2021-12-02 18:05:00|4583.56|4583.16|4578.44|4578.04|4586.19|4585.79|4575.44|4575.04|17260
1638468600000|2021-12-02 18:10:00|4578.69|4578.29|4584.94|4584.54|4584.94|4584.54|4575.19|4574.79|14386
1638468900000|2021-12-02 18:15:00|4585.19|4584.79|4581.69|4581.29|4586.19|4585.79|4579.94|4579.54|11303
1638469200000|2021-12-02 18:20:00|4582.31|4581.91|4572.69|4572.29|4583.19|4582.79|4569.69|4569.29|18244
1638469500000|2021-12-02 18:25:00|4572.81|4572.41|4572.19|4571.79|4576.19|4575.79|4569.94|4569.54|14729
1638469800000|2021-12-02 18:30:00|4573.19|4572.79|4578.81|4578.41|4579.94|4579.54|4567.44|4567.04|19299
1638470100000|2021-12-02 18:35:00|4578.94|4578.54|4581.44|4581.04|4581.94|4581.54|4575.69|4575.29|12668
1638470400000|2021-12-02 18:40:00|4581.19|4580.79|4578.19|4577.79|4582.94|4582.54|4576.69|4576.29|11764
1638470700000|2021-12-02 18:45:00|4578.44|4578.04|4574.44|4574.04|4578.69|4578.29|4570.19|4569.79|14065
1638471000000|2021-12-02 18:50:00|4574.19|4573.79|4584.19|4583.79|4585.94|4585.54|4569.69|4569.29|20426
1638471300000|2021-12-02 18:55:00|4584.69|4584.29|4588.44|4588.04|4589.19|4588.79|4583.94|4583.54|12406
1638471600000|2021-12-02 19:00:00|4587.94|4587.54|4585.94|4585.54|4590.19|4589.79|4582.69|4582.29|16957
1638471900000|2021-12-02 19:05:00|4586.44|4586.04|4586.94|4586.54|4589.19|4588.79|4582.44|4582.04|12759
1638472200000|2021-12-02 19:10:00|4587.19|4586.79|4583.44|4583.04|4588.19|4587.79|4580.94|4580.54|10584
1638472500000|2021-12-02 19:15:00|4584.44|4584.04|4589.19|4588.79|4590.94|4590.54|4582.94|4582.54|14351
1638472800000|2021-12-02 19:20:00|4589.44|4589.04|4586.44|4586.04|4590.19|4589.79|4585.44|4585.04|12626
1638473100000|2021-12-02 19:25:00|4586.94|4586.54|4591.94|4591.54|4592.69|4592.29|4583.94|4583.54|14788
1638473400000|2021-12-02 19:30:00|4591.69|4591.29|4589.44|4589.04|4592.69|4592.29|4588.69|4588.29|11610
1638473700000|2021-12-02 19:35:00|4589.69|4589.29|4588.69|4588.29|4591.19|4590.79|4584.69|4584.29|11790
1638474000000|2021-12-02 19:40:00|4588.94|4588.54|4588.31|4587.91|4590.44|4590.04|4585.94|4585.54|9764
1638474300000|2021-12-02 19:45:00|4588.44|4588.04|4580.94|4580.54|4589.69|4589.29|4580.69|4580.29|13339
1638474600000|2021-12-02 19:50:00|4581.69|4581.29|4580.69|4580.29|4585.69|4585.29|4576.94|4576.54|26444
1638474900000|2021-12-02 19:55:00|4580.44|4580.04|4583.19|4582.79|4587.94|4587.54|4580.44|4580.04|16975
1638475200000|2021-12-02 20:00:00|4583.94|4583.54|4586.69|4586.29|4588.94|4588.54|4582.94|4582.54|18156
1638475500000|2021-12-02 20:05:00|4586.94|4586.54|4587.94|4587.54|4591.44|4591.04|4584.19|4583.79|15581
1638475800000|2021-12-02 20:10:00|4588.19|4587.79|4582.94|4582.54|4588.19|4587.79|4575.69|4575.29|23588
1638476100000|2021-12-02 20:15:00|4583.69|4583.29|4580.94|4580.54|4585.44|4585.04|4578.44|4578.04|13838
1638476400000|2021-12-02 20:20:00|4580.92|4580.52|4578.67|4578.27|4582.17|4581.77|4576.67|4576.27|16560
1638476700000|2021-12-02 20:25:00|4578.79|4578.39|4580.92|4580.52|4584.92|4584.52|4577.42|4577.02|16960
1638477000000|2021-12-02 20:30:00|4580.67|4580.27|4588.67|4588.27|4591.17|4590.77|4580.29|4579.89|19251
1638477300000|2021-12-02 20:35:00|4588.17|4587.77|4589.67|4589.27|4591.42|4591.02|4584.92|4584.52|12616
1638477600000|2021-12-02 20:40:00|4589.42|4589.02|4591.67|4591.27|4595.92|4595.52|4588.42|4588.02|22986
1638477900000|2021-12-02 20:45:00|4591.42|4591.02|4590.29|4589.89|4593.17|4592.77|4582.92|4582.52|32414
1638478200000|2021-12-02 20:50:00|4589.42|4589.02|4575.17|4574.77|4589.92|4589.52|4573.17|4572.77|48858
1638478500000|2021-12-02 20:55:00|4575.42|4575.02|4581.17|4580.77|4581.67|4581.27|4568.17|4567.77|128912
1638478800000|2021-12-02 21:00:00|4580.95|4580.55|4578.05|4577.45|4584.05|4583.45|4575.55|4574.95|45631
1638479100000|2021-12-02 21:05:00|4577.8|4577.2|4577.55|4576.95|4581.8|4581.2|4577.55|4576.95|11014
1638479400000|2021-12-02 21:10:00|4578.3|4577.7|4575.3|4574.7|4580.3|4579.7|4574.8|4574.2|7207
1638479700000|2021-12-02 21:15:00|4575.8|4575.2|4579.8|4579.2|4580.55|4579.95|4575.05|4574.45|2038
1638480000000|2021-12-02 21:20:00|4579.67|4579.07|4580.3|4579.7|4582.05|4581.45|4579.05|4578.45|1400
1638480300000|2021-12-02 21:25:00|4580.17|4579.57|4580.8|4580.2|4581.05|4580.45|4579.3|4578.7|882
1638480600000|2021-12-02 21:30:00|4580.3|4579.7|4583.8|4583.2|4584.3|4583.7|4580.3|4579.7|1720
1638480900000|2021-12-02 21:35:00|4583.92|4583.32|4584.67|4584.07|4584.8|4584.2|4582.8|4582.2|1040
1638481200000|2021-12-02 21:40:00|4584.8|4584.2|4584.8|4584.2|4586.3|4585.7|4584.55|4583.95|939
1638481500000|2021-12-02 21:45:00|4584.92|4584.32|4584.8|4584.2|4587.05|4586.45|4584.05|4583.45|1507
1638481800000|2021-12-02 21:50:00|4584.55|4583.95|4587.8|4587.2|4588.05|4587.45|4584.05|4583.45|1251
1638482100000|2021-12-02 21:55:00|4588.05|4587.45|4587.96|4586.46|4588.17|4587.57|4586.05|4585.45|1451
1638482400000|2021-12-02 22:00:00|4587.52|4586.02|4587.41|4585.91|4587.52|4586.02|4587.13|4585.63|0
1638482700000|2021-12-02 22:05:00|4587.45|4585.95|4587.59|4586.09|4587.63|4586.13|4587.23|4585.73|0
1638483000000|2021-12-02 22:10:00|4587.56|4586.06|4587.67|4586.17|4587.74|4586.24|4587.45|4585.95|0
1638483300000|2021-12-02 22:15:00|4587.52|4586.02|4587.85|4586.35|4588.11|4586.61|4587.3|4585.8|0
1638483600000|2021-12-02 22:20:00|4587.81|4586.31|4587.89|4586.39|4587.89|4586.39|4587.78|4586.28|0
1638483900000|2021-12-02 22:25:00|4587.85|4586.35|4588|4586.5|4588.11|4586.61|4587.85|4586.35|0
1638484200000|2021-12-02 22:30:00|4588.03|4586.53|4588.91|4587.41|4588.91|4587.41|4588|4586.5|0
1638484500000|2021-12-02 22:35:00|4589.05|4587.55|4589.35|4587.85|4589.38|4587.88|4589.05|4587.55|0
1638484800000|2021-12-02 22:40:00|4589.38|4587.88|4589.16|4587.66|4589.64|4588.14|4589.13|4587.63|0
1638485100000|2021-12-02 22:45:00|4589.35|4587.85|4589.09|4587.59|4589.35|4587.85|4588.8|4587.3|0
1638485400000|2021-12-02 22:50:00|4589.24|4587.74|4588.65|4587.15|4589.24|4587.74|4588.36|4586.86|0
1638485700000|2021-12-02 22:55:00|4588.76|4587.26|4588.25|4586.75|4589.09|4587.59|4588.25|4586.75|0
1638486000000|2021-12-02 23:00:00|4589.17|4588.57|4589.3|4588.7|4591.05|4590.45|4586.55|4585.95|2126
1638486300000|2021-12-02 23:05:00|4589.55|4588.95|4587.3|4586.7|4589.8|4589.2|4587.3|4586.7|567
1638486600000|2021-12-02 23:10:00|4587.42|4586.82|4582.55|4581.95|4587.55|4586.95|4581.55|4580.95|1465
1638486900000|2021-12-02 23:15:00|4582.8|4582.2|4577.55|4576.95|4583.3|4582.7|4575.3|4574.7|2590
1638487200000|2021-12-02 23:20:00|4577.8|4577.2|4573.8|4573.2|4579.17|4578.57|4572.8|4572.2|2228
1638487500000|2021-12-02 23:25:00|4573.92|4573.32|4572.8|4572.2|4576.67|4576.07|4572.8|4572.2|997
1638487800000|2021-12-02 23:30:00|4572.92|4572.32|4572.8|4572.2|4574.3|4573.7|4571.55|4570.95|1361
1638488100000|2021-12-02 23:35:00|4573.55|4572.95|4572.8|4572.2|4575.05|4574.45|4572.55|4571.95|864
1638488400000|2021-12-02 23:40:00|4572.92|4572.32|4570.05|4569.45|4573.8|4573.2|4568.8|4568.2|1412
1638488700000|2021-12-02 23:45:00|4570.3|4569.7|4570.05|4569.45|4572.17|4571.57|4569.05|4568.45|1056
1638489000000|2021-12-02 23:50:00|4570.3|4569.7|4569.05|4568.45|4570.3|4569.7|4565.55|4564.95|2123
1638489300000|2021-12-02 23:55:00|4568.92|4568.32|4563.92|4563.32|4569.8|4569.2|4562.05|4561.45|2982
1638489600000|2021-12-03 00:00:00|4563.8|4563.2|4562.05|4561.45|4565.55|4564.95|4559.05|4558.45|2966
1638489900000|2021-12-03 00:05:00|4562.3|4561.7|4564.55|4563.95|4564.8|4564.2|4561.55|4560.95|1797
1638490200000|2021-12-03 00:10:00|4564.8|4564.2|4566.05|4565.45|4566.55|4565.95|4562.55|4561.95|1684
1638490500000|2021-12-03 00:15:00|4565.8|4565.2|4567.55|4566.95|4568.05|4567.45|4563.05|4562.45|1587
1638490800000|2021-12-03 00:20:00|4567.3|4566.7|4565.92|4565.32|4569.05|4568.45|4565.8|4565.2|1173
1638491100000|2021-12-03 00:25:00|4565.8|4565.2|4570.05|4569.45|4570.8|4570.2|4565.8|4565.2|1186
1638491400000|2021-12-03 00:30:00|4570.3|4569.7|4570.8|4570.2|4572.55|4571.95|4568.8|4568.2|1694
1638491700000|2021-12-03 00:35:00|4570.67|4570.07|4569.8|4569.2|4571.8|4571.2|4568.05|4567.45|867
1638492000000|2021-12-03 00:40:00|4569.55|4568.95|4568.92|4568.32|4570.8|4570.2|4568.05|4567.45|905
1638492300000|2021-12-03 00:45:00|4569.05|4568.45|4567.05|4566.45|4569.42|4568.82|4566.55|4565.95|761
1638492600000|2021-12-03 00:50:00|4566.92|4566.32|4566.05|4565.45|4568.8|4568.2|4565.55|4564.95|750
1638492900000|2021-12-03 00:55:00|4565.8|4565.2|4567.55|4566.95|4568.55|4567.95|4565.8|4565.2|663
1638493200000|2021-12-03 01:00:00|4567.42|4566.82|4566.8|4566.2|4569.05|4568.45|4565.3|4564.7|630
1638493500000|2021-12-03 01:05:00|4567.05|4566.45|4573.67|4573.07|4574.05|4573.45|4567.05|4566.45|1271
1638493800000|2021-12-03 01:10:00|4573.8|4573.2|4569.8|4569.2|4574.05|4573.45|4569.3|4568.7|957
1638494100000|2021-12-03 01:15:00|4569.55|4568.95|4570.8|4570.2|4570.8|4570.2|4568.8|4568.2|682
1638494400000|2021-12-03 01:20:00|4571.05|4570.45|4566.42|4565.82|4571.67|4571.07|4566.3|4565.7|1029
1638494700000|2021-12-03 01:25:00|4566.55|4565.95|4563.05|4562.45|4567.05|4566.45|4562.8|4562.2|1029
1638495000000|2021-12-03 01:30:00|4562.8|4562.2|4561.3|4560.7|4563.05|4562.45|4558.67|4558.07|2457
1638495300000|2021-12-03 01:35:00|4561.17|4560.57|4556.92|4556.32|4561.17|4560.57|4555.55|4554.95|2786
1638495600000|2021-12-03 01:40:00|4557.05|4556.45|4552.8|4552.2|4557.42|4556.82|4551.05|4550.45|3126
1638495900000|2021-12-03 01:45:00|4552.55|4551.95|4549.8|4549.2|4552.55|4551.95|4546.3|4545.7|4112
1638496200000|2021-12-03 01:50:00|4549.67|4549.07|4554.05|4553.45|4554.55|4553.95|4549.55|4548.95|2380
1638496500000|2021-12-03 01:55:00|4553.8|4553.2|4556.3|4555.7|4556.8|4556.2|4553.3|4552.7|1244
1638496800000|2021-12-03 02:00:00|4556.17|4555.57|4557.3|4556.7|4560.05|4559.45|4555.55|4554.95|1069
1638497100000|2021-12-03 02:05:00|4557.05|4556.45|4556.42|4555.82|4558.92|4558.32|4555.3|4554.7|1533
1638497400000|2021-12-03 02:10:00|4556.3|4555.7|4559.17|4558.57|4559.3|4558.7|4555.42|4554.82|1106
1638497700000|2021-12-03 02:15:00|4559.05|4558.45|4555.92|4555.32|4560.05|4559.45|4555.8|4555.2|1044
1638498000000|2021-12-03 02:20:00|4556.05|4555.45|4554.42|4553.82|4556.05|4555.45|4554.3|4553.7|656
1638498300000|2021-12-03 02:25:00|4554.3|4553.7|4556.3|4555.7|4556.3|4555.7|4553.55|4552.95|935
1638498600000|2021-12-03 02:30:00|4556.17|4555.57|4555.67|4555.07|4556.3|4555.7|4554.17|4553.57|822
1638498900000|2021-12-03 02:35:00|4555.8|4555.2|4554.17|4553.57|4556.05|4555.45|4553.55|4552.95|573
1638499200000|2021-12-03 02:40:00|4554.3|4553.7|4553.05|4552.45|4555.8|4555.2|4552.92|4552.32|609
1638499500000|2021-12-03 02:45:00|4553.3|4552.7|4557.8|4557.2|4559.05|4558.45|4553.3|4552.7|1383
1638499800000|2021-12-03 02:50:00|4557.92|4557.32|4557.3|4556.7|4559.05|4558.45|4556.55|4555.95|751
1638500100000|2021-12-03 02:55:00|4557.05|4556.45|4559.3|4558.7|4559.67|4559.07|4557.05|4556.45|524
1638500400000|2021-12-03 03:00:00|4559.05|4558.45|4559.3|4558.7|4560.05|4559.45|4558.3|4557.7|754
1638500700000|2021-12-03 03:05:00|4559.55|4558.95|4560.17|4559.57|4560.55|4559.95|4558.55|4557.95|493
1638501000000|2021-12-03 03:10:00|4560.05|4559.45|4560.3|4559.7|4560.42|4559.82|4558.55|4557.95|418
1638501300000|2021-12-03 03:15:00|4560.42|4559.82|4561.92|4561.32|4562.8|4562.2|4560.3|4559.7|875
1638501600000|2021-12-03 03:20:00|4562.05|4561.45|4560.8|4560.2|4564.05|4563.45|4559.55|4558.95|1021
1638501900000|2021-12-03 03:25:00|4560.92|4560.32|4562.05|4561.45|4562.3|4561.7|4560.05|4559.45|346
1638502200000|2021-12-03 03:30:00|4562.55|4561.95|4562.8|4562.2|4564.3|4563.7|4562.3|4561.7|551
1638502500000|2021-12-03 03:35:00|4562.55|4561.95|4567.8|4567.2|4568.05|4567.45|4562.3|4561.7|1067
1638502800000|2021-12-03 03:40:00|4567.67|4567.07|4568.3|4567.7|4568.8|4568.2|4566.55|4565.95|636
1638503100000|2021-12-03 03:45:00|4568.05|4567.45|4570.3|4569.7|4570.92|4570.32|4567.55|4566.95|1166
1638503400000|2021-12-03 03:50:00|4570.55|4569.95|4571.05|4570.45|4572.05|4571.45|4570.3|4569.7|783
1638503700000|2021-12-03 03:55:00|4570.8|4570.2|4569.92|4569.32|4570.8|4570.2|4568.3|4567.7|536
1638504000000|2021-12-03 04:00:00|4570.05|4569.45|4573.3|4572.7|4574.8|4574.2|4570.05|4569.45|1223
1638504300000|2021-12-03 04:05:00|4573.55|4572.95|4574.55|4573.95|4577.05|4576.45|4572.55|4571.95|1754
1638504600000|2021-12-03 04:10:00|4574.67|4574.07|4574.55|4573.95|4575.05|4574.45|4573.55|4572.95|342
1638504900000|2021-12-03 04:15:00|4574.67|4574.07|4573.3|4572.7|4574.8|4574.2|4572.8|4572.2|575
1638505200000|2021-12-03 04:20:00|4573.55|4572.95|4571.8|4571.2|4574.05|4573.45|4571.05|4570.45|583
1638505500000|2021-12-03 04:25:00|4571.92|4571.32|4571.55|4570.95|4573.05|4572.45|4571.05|4570.45|548
1638505800000|2021-12-03 04:30:00|4571.8|4571.2|4572.55|4571.95|4573.67|4573.07|4571.8|4571.2|385
1638506100000|2021-12-03 04:35:00|4572.67|4572.07|4572.55|4571.95|4573.55|4572.95|4571.55|4570.95|383
1638506400000|2021-12-03 04:40:00|4573.42|4572.82|4579.42|4578.82|4579.8|4579.2|4573.17|4572.57|1407
1638506700000|2021-12-03 04:45:00|4579.3|4578.7|4576.8|4576.2|4580.05|4579.45|4576.55|4575.95|1076
1638507000000|2021-12-03 04:50:00|4576.67|4576.07|4575.55|4574.95|4577.05|4576.45|4575.55|4574.95|469
1638507300000|2021-12-03 04:55:00|4575.3|4574.7|4576.55|4575.95|4577.3|4576.7|4574.8|4574.2|327
1638507600000|2021-12-03 05:00:00|4576.8|4576.2|4576.3|4575.7|4578.05|4577.45|4576.3|4575.7|401
1638507900000|2021-12-03 05:05:00|4576.55|4575.95|4574.05|4573.45|4576.55|4575.95|4573.8|4573.2|541
1638508200000|2021-12-03 05:10:00|4574.3|4573.7|4576.3|4575.7|4576.3|4575.7|4573.8|4573.2|540
1638508500000|2021-12-03 05:15:00|4576.55|4575.95|4577.3|4576.7|4578.55|4577.95|4576.05|4575.45|417
1638508800000|2021-12-03 05:20:00|4576.92|4576.32|4578.55|4577.95|4578.55|4577.95|4576.8|4576.2|466
1638509100000|2021-12-03 05:25:00|4578.8|4578.2|4578.42|4577.82|4580.05|4579.45|4577.3|4576.7|496
1638509400000|2021-12-03 05:30:00|4578.55|4577.95|4577.55|4576.95|4580.8|4580.2|4576.3|4575.7|960
1638509700000|2021-12-03 05:35:00|4577.3|4576.7|4581.8|4581.2|4582.05|4581.45|4577.05|4576.45|659
1638510000000|2021-12-03 05:40:00|4581.67|4581.07|4580.55|4579.95|4582.55|4581.95|4580.3|4579.7|758
1638510300000|2021-12-03 05:45:00|4580.67|4580.07|4581.05|4580.45|4582.3|4581.7|4580.42|4579.82|368
1638510600000|2021-12-03 05:50:00|4580.8|4580.2|4582.3|4581.7|4582.55|4581.95|4580.55|4579.95|387
1638510900000|2021-12-03 05:55:00|4582.42|4581.82|4580.8|4580.2|4582.55|4581.95|4579.05|4578.45|671
1638511200000|2021-12-03 06:00:00|4581.05|4580.45|4578.05|4577.45|4582.55|4581.95|4577.8|4577.2|973
1638511500000|2021-12-03 06:05:00|4578.3|4577.7|4582.55|4581.95|4582.55|4581.95|4578.05|4577.45|917
1638511800000|2021-12-03 06:10:00|4582.42|4581.82|4584.05|4583.45|4584.05|4583.45|4582.05|4581.45|1065
1638512100000|2021-12-03 06:15:00|4584.17|4583.57|4582.8|4582.2|4584.3|4583.7|4582.55|4581.95|695
1638512400000|2021-12-03 06:20:00|4582.92|4582.32|4584.3|4583.7|4584.8|4584.2|4582.92|4582.32|487
1638512700000|2021-12-03 06:25:00|4584.42|4583.82|4584.17|4583.57|4585.05|4584.45|4583.17|4582.57|650
1638513000000|2021-12-03 06:30:00|4584.3|4583.7|4584.05|4583.45|4585.05|4584.45|4582.8|4582.2|477
1638513300000|2021-12-03 06:35:00|4584.17|4583.57|4580.42|4579.82|4584.3|4583.7|4580.3|4579.7|729
1638513600000|2021-12-03 06:40:00|4580.55|4579.95|4579.42|4578.82|4581.8|4581.2|4578.3|4577.7|523
1638513900000|2021-12-03 06:45:00|4579.55|4578.95|4583.42|4582.82|4583.92|4583.32|4578.05|4577.45|681
1638514200000|2021-12-03 06:50:00|4583.3|4582.7|4583.05|4582.45|4583.55|4582.95|4580.8|4580.2|568
1638514500000|2021-12-03 06:55:00|4582.92|4582.32|4580.3|4579.7|4582.92|4582.32|4577.67|4577.07|615
1638514800000|2021-12-03 07:00:00|4580.55|4579.95|4577.55|4576.95|4580.8|4580.2|4575.8|4575.2|983
1638515100000|2021-12-03 07:05:00|4577.3|4576.7|4576.55|4575.95|4577.8|4577.2|4576.05|4575.45|742
1638515400000|2021-12-03 07:10:00|4576.8|4576.2|4575.05|4574.45|4577.42|4576.82|4574.42|4573.82|748
1638515700000|2021-12-03 07:15:00|4574.8|4574.2|4573.8|4573.2|4577.05|4576.45|4573.55|4572.95|641
1638516000000|2021-12-03 07:20:00|4573.55|4572.95|4573.05|4572.45|4574.92|4574.32|4572.67|4572.07|797
1638516300000|2021-12-03 07:25:00|4572.8|4572.2|4577.8|4577.2|4577.8|4577.2|4572.8|4572.2|841
1638516600000|2021-12-03 07:30:00|4577.42|4576.82|4577.55|4576.95|4579.3|4578.7|4576.05|4575.45|823
1638516900000|2021-12-03 07:35:00|4577.8|4577.2|4577.8|4577.2|4579.55|4578.95|4577.05|4576.45|612
1638517200000|2021-12-03 07:40:00|4577.67|4577.07|4577.05|4576.45|4579.55|4578.95|4575.8|4575.2|409
1638517500000|2021-12-03 07:45:00|4576.8|4576.2|4579.55|4578.95|4579.8|4579.2|4575.8|4575.2|612
1638517800000|2021-12-03 07:50:00|4579.42|4578.82|4582.3|4581.7|4583.55|4582.95|4579.42|4578.82|993
1638518100000|2021-12-03 07:55:00|4582.17|4581.57|4584.05|4583.45|4585.05|4584.45|4581.05|4580.45|1313
1638518400000|2021-12-03 08:00:00|4584.55|4583.95|4580.05|4579.45|4585.8|4585.2|4579.55|4578.95|3605
1638518700000|2021-12-03 08:05:00|4580.3|4579.7|4582.8|4582.2|4583.3|4582.7|4579.8|4579.2|1230
1638519000000|2021-12-03 08:10:00|4583.42|4582.82|4581.3|4580.7|4583.42|4582.82|4579.55|4578.95|1539
1638519300000|2021-12-03 08:15:00|4580.8|4580.2|4580.92|4580.32|4582.55|4581.95|4578.8|4578.2|1231
1638519600000|2021-12-03 08:20:00|4581.05|4580.45|4579.8|4579.2|4581.3|4580.7|4576.8|4576.2|1528
1638519900000|2021-12-03 08:25:00|4580.05|4579.45|4578.3|4577.7|4580.8|4580.2|4578.05|4577.45|875
1638520200000|2021-12-03 08:30:00|4578.05|4577.45|4572.55|4571.95|4578.17|4577.57|4571.55|4570.95|3256
1638520500000|2021-12-03 08:35:00|4572.3|4571.7|4572.8|4572.2|4574.3|4573.7|4570.55|4569.95|1693
1638520800000|2021-12-03 08:40:00|4572.67|4572.07|4574.55|4573.95|4577.55|4576.95|4571.55|4570.95|1621
1638521100000|2021-12-03 08:45:00|4574.3|4573.7|4574.8|4574.2|4576.3|4575.7|4573.8|4573.2|1023
1638521400000|2021-12-03 08:50:00|4575.55|4574.95|4573.3|4572.7|4575.55|4574.95|4572.05|4571.45|721
1638521700000|2021-12-03 08:55:00|4573.55|4572.95|4575.05|4574.45|4575.55|4574.95|4572.8|4572.2|741
1638522000000|2021-12-03 09:00:00|4574.8|4574.2|4575.55|4574.95|4576.3|4575.7|4573.3|4572.7|815
1638522300000|2021-12-03 09:05:00|4575.42|4574.82|4571.8|4571.2|4575.42|4574.82|4571.55|4570.95|1201
1638522600000|2021-12-03 09:10:00|4571.55|4570.95|4577.05|4576.45|4577.3|4576.7|4571.55|4570.95|1132
1638522900000|2021-12-03 09:15:00|4576.42|4575.82|4581.05|4580.45|4581.05|4580.45|4576.42|4575.82|1587
1638523200000|2021-12-03 09:20:00|4580.8|4580.2|4576.3|4575.7|4581.3|4580.7|4576.3|4575.7|1068
1638523500000|2021-12-03 09:25:00|4576.05|4575.45|4578.3|4577.7|4579.3|4578.7|4575.05|4574.45|1158
1638523800000|2021-12-03 09:30:00|4578.55|4577.95|4576.55|4575.95|4579.55|4578.95|4576.05|4575.45|806
1638524100000|2021-12-03 09:35:00|4576.3|4575.7|4574.3|4573.7|4577.05|4576.45|4574.05|4573.45|1115
1638524400000|2021-12-03 09:40:00|4574.42|4573.82|4577.05|4576.45|4577.05|4576.45|4573.55|4572.95|858
1638524700000|2021-12-03 09:45:00|4576.8|4576.2|4574.05|4573.45|4578.17|4577.57|4574.05|4573.45|1073
1638525000000|2021-12-03 09:50:00|4574.3|4573.7|4572.55|4571.95|4574.55|4573.95|4572.3|4571.7|1334
1638525300000|2021-12-03 09:55:00|4573.05|4572.45|4573.55|4572.95|4575.17|4574.57|4572.05|4571.45|973
1638525600000|2021-12-03 10:00:00|4573.8|4573.2|4572.8|4572.2|4576.05|4575.45|4572.55|4571.95|1019
1638525900000|2021-12-03 10:05:00|4573.3|4572.7|4574.3|4573.7|4574.67|4574.07|4572.05|4571.45|807
1638526200000|2021-12-03 10:10:00|4574.17|4573.57|4571.8|4571.2|4575.05|4574.45|4571.8|4571.2|636
1638526500000|2021-12-03 10:15:00|4571.67|4571.07|4568.42|4567.82|4571.67|4571.07|4567.3|4566.7|2811
1638526800000|2021-12-03 10:20:00|4568.55|4567.95|4566.3|4565.7|4568.55|4567.95|4564.3|4563.7|2119
1638527100000|2021-12-03 10:25:00|4566.42|4565.82|4567.8|4567.2|4568.55|4567.95|4566.3|4565.7|908
1638527400000|2021-12-03 10:30:00|4567.92|4567.32|4567.05|4566.45|4569.05|4568.45|4567.05|4566.45|858
1638527700000|2021-12-03 10:35:00|4566.8|4566.2|4561.05|4560.45|4566.92|4566.32|4560.8|4560.2|3369
1638528000000|2021-12-03 10:40:00|4561.3|4560.7|4562.3|4561.7|4565.55|4564.95|4559.55|4558.95|2298
1638528300000|2021-12-03 10:45:00|4562.17|4561.57|4562.8|4562.2|4563.8|4563.2|4560.55|4559.95|1226
1638528600000|2021-12-03 10:50:00|4562.55|4561.95|4561.05|4560.45|4563.05|4562.45|4561.05|4560.45|1431
1638528900000|2021-12-03 10:55:00|4560.55|4559.95|4564.05|4563.45|4565.55|4564.95|4560.55|4559.95|1850
1638529200000|2021-12-03 11:00:00|4563.3|4562.7|4568.05|4567.45|4569.05|4568.45|4563.05|4562.45|1733
1638529500000|2021-12-03 11:05:00|4567.92|4567.32|4566.8|4566.2|4568.3|4567.7|4565.8|4565.2|1941
1638529800000|2021-12-03 11:10:00|4567.05|4566.45|4562.55|4561.95|4567.05|4566.45|4562.55|4561.95|1326
1638530100000|2021-12-03 11:15:00|4562.8|4562.2|4564.8|4564.2|4565.17|4564.57|4562.8|4562.2|1239
1638530400000|2021-12-03 11:20:00|4564.55|4563.95|4565.55|4564.95|4566.05|4565.45|4563.05|4562.45|1173
1638530700000|2021-12-03 11:25:00|4565.3|4564.7|4567.3|4566.7|4567.8|4567.2|4564.55|4563.95|1266
1638531000000|2021-12-03 11:30:00|4567.42|4566.82|4567.55|4566.95|4568.3|4567.7|4566.3|4565.7|1003
1638531300000|2021-12-03 11:35:00|4567.8|4567.2|4568.3|4567.7|4568.8|4568.2|4567.3|4566.7|643
1638531600000|2021-12-03 11:40:00|4568.42|4567.82|4572.55|4571.95|4572.55|4571.95|4568.42|4567.82|2089
1638531900000|2021-12-03 11:45:00|4572.3|4571.7|4572.55|4571.95|4572.55|4571.95|4570.3|4569.7|2020
1638532200000|2021-12-03 11:50:00|4572.42|4571.82|4572.55|4571.95|4574.3|4573.7|4572.05|4571.45|2157
1638532500000|2021-12-03 11:55:00|4572.67|4572.07|4575.8|4575.2|4576.67|4576.07|4572.67|4572.07|1561
1638532800000|2021-12-03 12:00:00|4576.05|4575.45|4576.8|4576.2|4578.05|4577.45|4574.8|4574.2|2910
1638533100000|2021-12-03 12:05:00|4576.55|4575.95|4574.05|4573.45|4576.55|4575.95|4573.8|4573.2|1831
1638533400000|2021-12-03 12:10:00|4573.8|4573.2|4577.3|4576.7|4578.55|4577.95|4573.8|4573.2|2421
1638533700000|2021-12-03 12:15:00|4577.55|4576.95|4577.8|4577.2|4578.8|4578.2|4574.67|4574.07|1646
1638534000000|2021-12-03 12:20:00|4577.92|4577.32|4578.8|4578.2|4580.05|4579.45|4576.3|4575.7|2728
1638534300000|2021-12-03 12:25:00|4578.92|4578.32|4579.05|4578.45|4579.3|4578.7|4577.8|4577.2|1232
1638534600000|2021-12-03 12:30:00|4579.3|4578.7|4580.55|4579.95|4581.3|4580.7|4578.05|4577.45|1438
1638534900000|2021-12-03 12:35:00|4580.8|4580.2|4579.3|4578.7|4581.42|4580.82|4579.05|4578.45|1403
1638535200000|2021-12-03 12:40:00|4579.55|4578.95|4579.55|4578.95|4580.55|4579.95|4578.8|4578.2|881
1638535500000|2021-12-03 12:45:00|4579.05|4578.45|4583.55|4582.95|4583.55|4582.95|4578.8|4578.2|3364
1638535800000|2021-12-03 12:50:00|4583.3|4582.7|4583.3|4582.7|4584.3|4583.7|4583.05|4582.45|1915
1638536100000|2021-12-03 12:55:00|4583.17|4582.57|4582.3|4581.7|4583.3|4582.7|4580.55|4579.95|1353
1638536400000|2021-12-03 13:00:00|4582.42|4581.82|4584.55|4583.95|4584.55|4583.95|4581.05|4580.45|2847
1638536700000|2021-12-03 13:05:00|4584.3|4583.7|4589.3|4588.7|4590.05|4589.45|4584.05|4583.45|6681
1638537000000|2021-12-03 13:10:00|4589.55|4588.95|4589.8|4589.2|4590.55|4589.95|4587.55|4586.95|3410
1638537300000|2021-12-03 13:15:00|4589.55|4588.95|4586.05|4585.45|4590.8|4590.2|4585.05|4584.45|3173
1638537600000|2021-12-03 13:20:00|4585.8|4585.2|4585.55|4584.95|4586.17|4585.57|4584.05|4583.45|2717
1638537900000|2021-12-03 13:25:00|4585.3|4584.7|4587.05|4586.45|4590.05|4589.45|4585.05|4584.45|3059
1638538200000|2021-12-03 13:30:00|4588.67|4588.07|4592.8|4592.2|4603.8|4603.2|4584.55|4583.95|25699
1638538500000|2021-12-03 13:35:00|4593.05|4592.45|4596.42|4595.82|4599.05|4598.45|4592.8|4592.2|10140
1638538800000|2021-12-03 13:40:00|4596.55|4595.95|4592.05|4591.45|4596.8|4596.2|4590.3|4589.7|6403
1638539100000|2021-12-03 13:45:00|4591.92|4591.32|4589.3|4588.7|4595.3|4594.7|4585.05|4584.45|8927
1638539400000|2021-12-03 13:50:00|4588.55|4587.95|4590.3|4589.7|4591.3|4590.7|4586.05|4585.45|8842
1638539700000|2021-12-03 13:55:00|4590.55|4589.95|4595.05|4594.45|4599.55|4598.95|4590.3|4589.7|12360
1638540000000|2021-12-03 14:00:00|4595.3|4594.7|4598.05|4597.45|4598.3|4597.7|4591.55|4590.95|8136
1638540300000|2021-12-03 14:05:00|4597.92|4597.32|4597.55|4596.95|4601.55|4600.95|4596.55|4595.95|6640
1638540600000|2021-12-03 14:10:00|4597.3|4596.7|4598.05|4597.45|4599.42|4598.82|4595.8|4595.2|5585
1638540900000|2021-12-03 14:15:00|4598.3|4597.7|4598.8|4598.2|4599.55|4598.95|4595.55|4594.95|4961
1638541200000|2021-12-03 14:20:00|4599.05|4598.45|4594.3|4593.7|4599.05|4598.45|4593.8|4593.2|5522
1638541500000|2021-12-03 14:25:00|4594.55|4593.95|4597.05|4596.45|4597.8|4597.2|4593.42|4592.82|7708
1638541800000|2021-12-03 14:30:00|4596.95|4596.55|4603.7|4603.3|4608.45|4608.05|4592.45|4592.05|46582
1638542100000|2021-12-03 14:35:00|4602.7|4602.3|4587.2|4586.8|4602.7|4602.3|4586.95|4586.55|41830
1638542400000|2021-12-03 14:40:00|4587.45|4587.05|4581.95|4581.55|4592.2|4591.8|4578.7|4578.3|33819
1638542700000|2021-12-03 14:45:00|4581.82|4581.42|4574.45|4574.05|4588.2|4587.8|4574.45|4574.05|33840
1638543000000|2021-12-03 14:50:00|4574.95|4574.55|4556.95|4556.55|4579.45|4579.05|4556.7|4556.3|52644
1638543300000|2021-12-03 14:55:00|4556.7|4556.3|4559.82|4559.42|4569.2|4568.8|4556.7|4556.3|33375
1638543600000|2021-12-03 15:00:00|4559.57|4559.17|4553.95|4553.55|4566.7|4566.3|4548.7|4548.3|45581
1638543900000|2021-12-03 15:05:00|4554.95|4554.55|4543.45|4543.05|4559.95|4559.55|4542.95|4542.55|38212
1638544200000|2021-12-03 15:10:00|4543.36|4542.96|4544.61|4544.21|4551.86|4551.46|4540.86|4540.46|38411
1638544500000|2021-12-03 15:15:00|4545.36|4544.96|4554.48|4554.08|4560.86|4560.46|4545.11|4544.71|40806
1638544800000|2021-12-03 15:20:00|4554.61|4554.21|4557.61|4557.21|4558.61|4558.21|4547.86|4547.46|34809
1638545100000|2021-12-03 15:25:00|4557.86|4557.46|4561.36|4560.96|4564.36|4563.96|4547.36|4546.96|33198
1638545400000|2021-12-03 15:30:00|4560.61|4560.21|4543.86|4543.46|4561.36|4560.96|4543.61|4543.21|36421
1638545700000|2021-12-03 15:35:00|4544.36|4543.96|4545.86|4545.46|4552.23|4551.83|4539.86|4539.46|37113
1638546000000|2021-12-03 15:40:00|4546.11|4545.71|4528.86|4528.46|4547.86|4547.46|4528.61|4528.21|38571
1638546300000|2021-12-03 15:45:00|4528.73|4528.33|4526.61|4526.21|4532.36|4531.96|4522.36|4521.96|45286
1638546600000|2021-12-03 15:50:00|4526.36|4525.96|4529.61|4529.21|4533.36|4532.96|4521.61|4521.21|38839
1638546900000|2021-12-03 15:55:00|4529.11|4528.71|4524.61|4524.21|4535.86|4535.46|4524.61|4524.21|36763
1638547200000|2021-12-03 16:00:00|4524.98|4524.58|4530.61|4530.21|4533.36|4532.96|4522.86|4522.46|35405
1638547500000|2021-12-03 16:05:00|4529.61|4529.21|4524.11|4523.71|4529.61|4529.21|4516.36|4515.96|36592
1638547800000|2021-12-03 16:10:00|4523.86|4523.46|4527.61|4527.21|4531.11|4530.71|4520.11|4519.71|32723
1638548100000|2021-12-03 16:15:00|4527.86|4527.46|4519.36|4518.96|4530.61|4530.21|4517.36|4516.96|27279
1638548400000|2021-12-03 16:20:00|4519.86|4519.46|4532.11|4531.71|4535.86|4535.46|4516.36|4515.96|27997
1638548700000|2021-12-03 16:25:00|4532.48|4532.08|4536.61|4536.21|4538.61|4538.21|4530.98|4530.58|21142
1638549000000|2021-12-03 16:30:00|4536.36|4535.96|4539.11|4538.71|4541.36|4540.96|4530.23|4529.83|27590
1638549300000|2021-12-03 16:35:00|4539.36|4538.96|4533.11|4532.71|4540.86|4540.46|4531.11|4530.71|23741
1638549600000|2021-12-03 16:40:00|4533.36|4532.96|4520.36|4519.96|4535.61|4535.21|4518.86|4518.46|23929
1638549900000|2021-12-03 16:45:00|4520.11|4519.71|4522.61|4522.21|4528.11|4527.71|4517.11|4516.71|26185
1638550200000|2021-12-03 16:50:00|4522.36|4521.96|4517.11|4516.71|4522.61|4522.21|4513.86|4513.46|24183
1638550500000|2021-12-03 16:55:00|4517.86|4517.46|4510.11|4509.71|4519.36|4518.96|4509.11|4508.71|31070
1638550800000|2021-12-03 17:00:00|4510.36|4509.96|4508.36|4507.96|4511.61|4511.21|4506.36|4505.96|27693
1638551100000|2021-12-03 17:05:00|4508.86|4508.46|4515.11|4514.71|4516.36|4515.96|4507.61|4507.21|24125
1638551400000|2021-12-03 17:10:00|4515.86|4515.46|4513.61|4513.21|4517.61|4517.21|4512.36|4511.96|19366
1638551700000|2021-12-03 17:15:00|4513.11|4512.71|4523.11|4522.71|4524.86|4524.46|4513.11|4512.71|22179
1638552000000|2021-12-03 17:20:00|4523.36|4522.96|4529.11|4528.71|4530.61|4530.21|4519.86|4519.46|21024
1638552300000|2021-12-03 17:25:00|4529.48|4529.08|4527.61|4527.21|4530.11|4529.71|4525.86|4525.46|16940
1638552600000|2021-12-03 17:30:00|4527.86|4527.46|4520.36|4519.96|4527.86|4527.46|4515.86|4515.46|22247
1638552900000|2021-12-03 17:35:00|4520.23|4519.83|4534.11|4533.71|4534.86|4534.46|4518.86|4518.46|21670
1638553200000|2021-12-03 17:40:00|4534.3|4533.9|4530.8|4530.4|4537.55|4537.15|4530.05|4529.65|20043
1638553500000|2021-12-03 17:45:00|4530.55|4530.15|4528.3|4527.9|4532.8|4532.4|4524.05|4523.65|18335
1638553800000|2021-12-03 17:50:00|4528.55|4528.15|4524.8|4524.4|4533.05|4532.65|4523.8|4523.4|18355
1638554100000|2021-12-03 17:55:00|4524.55|4524.15|4523.3|4522.9|4525.05|4524.65|4518.8|4518.4|19153
1638554400000|2021-12-03 18:00:00|4523.05|4522.65|4520.55|4520.15|4523.05|4522.65|4516.55|4516.15|23049
1638554700000|2021-12-03 18:05:00|4520.3|4519.9|4528.3|4527.9|4529.05|4528.65|4519.55|4519.15|18791
1638555000000|2021-12-03 18:10:00|4528.17|4527.77|4526.05|4525.65|4530.3|4529.9|4522.55|4522.15|14327
1638555300000|2021-12-03 18:15:00|4526.3|4525.9|4533.05|4532.65|4534.55|4534.15|4524.55|4524.15|21627
1638555600000|2021-12-03 18:20:00|4533.3|4532.9|4535.3|4534.9|4536.05|4535.65|4530.92|4530.52|16649
1638555900000|2021-12-03 18:25:00|4535.05|4534.65|4525.55|4525.15|4536.3|4535.9|4525.3|4524.9|17328
1638556200000|2021-12-03 18:30:00|4525.42|4525.02|4518.55|4518.15|4526.05|4525.65|4518.3|4517.9|16393
1638556500000|2021-12-03 18:35:00|4518.67|4518.27|4515.67|4515.27|4519.8|4519.4|4513.05|4512.65|17432
1638556800000|2021-12-03 18:40:00|4515.55|4515.15|4516.3|4515.9|4519.55|4519.15|4512.55|4512.15|17961
1638557100000|2021-12-03 18:45:00|4515.8|4515.4|4512.8|4512.4|4519.3|4518.9|4508.3|4507.9|19071
1638557400000|2021-12-03 18:50:00|4512.55|4512.15|4513.55|4513.15|4518.8|4518.4|4511.55|4511.15|15590
1638557700000|2021-12-03 18:55:00|4513.42|4513.02|4510.3|4509.9|4516.3|4515.9|4510.05|4509.65|14471
1638558000000|2021-12-03 19:00:00|4510.05|4509.65|4515.05|4514.65|4517.05|4516.65|4505.8|4505.4|22316
1638558300000|2021-12-03 19:05:00|4514.8|4514.4|4510.55|4510.15|4517.3|4516.9|4509.05|4508.65|15907
1638558600000|2021-12-03 19:10:00|4509.55|4509.15|4513.55|4513.15|4515.8|4515.4|4507.8|4507.4|17041
1638558900000|2021-12-03 19:15:00|4513.3|4512.9|4505.05|4504.65|4513.67|4513.27|4505.05|4504.65|18219
1638559200000|2021-12-03 19:20:00|4505.55|4505.15|4517.55|4517.15|4518.8|4518.4|4499.55|4499.15|35816
1638559500000|2021-12-03 19:25:00|4517.8|4517.4|4513.3|4512.9|4520.05|4519.65|4511.05|4510.65|19586
1638559800000|2021-12-03 19:30:00|4513.05|4512.65|4508.3|4507.9|4515.8|4515.4|4506.05|4505.65|20367
1638560100000|2021-12-03 19:35:00|4509.05|4508.65|4502.8|4502.4|4511.42|4511.02|4500.55|4500.15|20674
1638560400000|2021-12-03 19:40:00|4503.3|4502.9|4511.55|4511.15|4514.05|4513.65|4503.3|4502.9|24457
1638560700000|2021-12-03 19:45:00|4511.8|4511.4|4506.55|4506.15|4513.55|4513.15|4506.3|4505.9|17141
1638561000000|2021-12-03 19:50:00|4506.8|4506.4|4501.3|4500.9|4510.42|4510.02|4501.3|4500.9|22580
1638561300000|2021-12-03 19:55:00|4501.05|4500.65|4501.55|4501.15|4508.3|4507.9|4500.3|4499.9|20221
1638561600000|2021-12-03 20:00:00|4501.67|4501.27|4505.05|4504.65|4506.05|4505.65|4494.55|4494.15|32317
1638561900000|2021-12-03 20:05:00|4504.67|4504.27|4497.05|4496.65|4510.17|4509.77|4495.8|4495.4|34013
1638562200000|2021-12-03 20:10:00|4497.3|4496.9|4506.3|4505.9|4507.05|4506.65|4497.17|4496.77|19214
1638562500000|2021-12-03 20:15:00|4505.8|4505.4|4503.3|4502.9|4508.8|4508.4|4500.05|4499.65|21053
1638562800000|2021-12-03 20:20:00|4504.05|4503.65|4515.3|4514.9|4518.05|4517.65|4503.8|4503.4|29694
1638563100000|2021-12-03 20:25:00|4515.55|4515.15|4515.8|4515.4|4522.8|4522.4|4514.55|4514.15|25134
1638563400000|2021-12-03 20:30:00|4516.05|4515.65|4527.3|4526.9|4529.05|4528.65|4515.8|4515.4|34180
1638563700000|2021-12-03 20:35:00|4527.55|4527.15|4516.05|4515.65|4529.55|4529.15|4514.3|4513.9|31054
1638564000000|2021-12-03 20:40:00|4516.3|4515.9|4511.8|4511.4|4520.05|4519.65|4510.8|4510.4|29559
1638564300000|2021-12-03 20:45:00|4511.05|4510.65|4510.05|4509.65|4511.8|4511.4|4503.55|4503.15|32550
1638564600000|2021-12-03 20:50:00|4511.55|4511.15|4525.8|4525.4|4529.05|4528.65|4509.05|4508.65|55224
1638564900000|2021-12-03 20:55:00|4525.92|4525.52|4540.05|4539.65|4541.55|4541.15|4525.8|4525.4|135820
1638565200000|2021-12-03 21:00:00|4539.3|4538.9|4543.52|4542.92|4545.02|4544.42|4536.27|4535.67|49455
1638565500000|2021-12-03 21:05:00|4543.39|4542.79|4539.02|4538.42|4543.52|4542.92|4537.02|4536.42|11704
1638565800000|2021-12-03 21:10:00|4538.77|4538.17|4533.27|4532.67|4540.77|4540.17|4530.27|4529.67|15558
1638566100000|2021-12-03 21:15:00|4533.02|4532.42|4532.02|4531.42|4537.02|4536.42|4531.27|4530.67|3391
1638566400000|2021-12-03 21:20:00|4531.77|4531.17|4533.02|4532.42|4534.02|4533.42|4530.89|4530.29|2102
1638566700000|2021-12-03 21:25:00|4533.14|4532.54|4534.52|4533.92|4534.52|4533.92|4533.02|4532.42|1695
1638567000000|2021-12-03 21:30:00|4534.02|4533.42|4534.77|4534.17|4535.02|4534.42|4532.77|4532.17|2209
1638567300000|2021-12-03 21:35:00|4534.83|4534.23|4535.26|4534.66|4535.26|4534.66|4534.76|4534.16|1187
1638567600000|2021-12-03 21:40:00|4535.01|4534.41|4535.01|4534.41|4535.26|4534.66|4534.76|4534.16|1971
1638567900000|2021-12-03 21:45:00|4534.76|4534.16|4535.26|4534.66|4535.26|4534.66|4534.76|4534.16|2227
1638568200000|2021-12-03 21:50:00|4535.51|4534.91|4535.01|4534.41|4535.51|4534.91|4535.01|4534.41|1516
1638568500000|2021-12-03 21:55:00|4534.51|4533.91|4535.65|4534.15|4536.01|4535.41|4531.51|4530.91|2104
1638745200000|2021-12-05 23:00:00|4547.13|4546.53|4546.88|4546.28|4550.88|4550.28|4537.76|4537.16|7186
1638745500000|2021-12-05 23:05:00|4547.26|4546.66|4552.51|4551.91|4554.26|4553.66|4547.26|4546.66|3328
1638745800000|2021-12-05 23:10:00|4552.63|4552.03|4549.13|4548.53|4554.51|4553.91|4549.13|4548.53|2335
1638746100000|2021-12-05 23:15:00|4549.76|4549.16|4552.01|4551.41|4553.51|4552.91|4549.63|4549.03|1497
1638746400000|2021-12-05 23:20:00|4552.13|4551.53|4546.76|4546.16|4552.26|4551.66|4546.26|4545.66|1670
1638746700000|2021-12-05 23:25:00|4546.88|4546.28|4552.01|4551.41|4552.01|4551.41|4545.01|4544.41|1678
1638747000000|2021-12-05 23:30:00|4552.13|4551.53|4553.76|4553.16|4554.63|4554.03|4551.01|4550.41|1472
1638747300000|2021-12-05 23:35:00|4554.01|4553.41|4557.51|4556.91|4557.88|4557.28|4554.01|4553.41|1429
1638747600000|2021-12-05 23:40:00|4557.63|4557.03|4556.76|4556.16|4557.76|4557.16|4555.51|4554.91|1129
1638747900000|2021-12-05 23:45:00|4556.63|4556.03|4557.51|4556.91|4558.01|4557.41|4554.51|4553.91|1333
1638748200000|2021-12-05 23:50:00|4557.38|4556.78|4559.38|4558.78|4560.01|4559.41|4556.01|4555.41|2026
1638748500000|2021-12-05 23:55:00|4559.51|4558.91|4559.26|4558.66|4561.51|4560.91|4558.76|4558.16|1734
1638748800000|2021-12-06 00:00:00|4559.51|4558.91|4558.01|4557.41|4560.76|4560.16|4557.26|4556.66|1693
1638749100000|2021-12-06 00:05:00|4558.26|4557.66|4558.01|4557.41|4559.01|4558.41|4557.01|4556.41|1131
1638749400000|2021-12-06 00:10:00|4558.26|4557.66|4548.76|4548.16|4558.26|4557.66|4548.26|4547.66|3614
1638749700000|2021-12-06 00:15:00|4548.88|4548.28|4547.51|4546.91|4550.51|4549.91|4542.76|4542.16|4457
1638750000000|2021-12-06 00:20:00|4547.63|4547.03|4550.38|4549.78|4551.01|4550.41|4547.26|4546.66|2151
1638750300000|2021-12-06 00:25:00|4550.51|4549.91|4552.01|4551.41|4553.01|4552.41|4549.01|4548.41|1041
1638750600000|2021-12-06 00:30:00|4552.13|4551.53|4549.63|4549.03|4553.26|4552.66|4549.01|4548.41|899
1638750900000|2021-12-06 00:35:00|4549.51|4548.91|4553.26|4552.66|4555.76|4555.16|4548.76|4548.16|1799
1638751200000|2021-12-06 00:40:00|4553.38|4552.78|4556.13|4555.53|4556.26|4555.66|4552.51|4551.91|736
1638751500000|2021-12-06 00:45:00|4556.01|4555.41|4556.51|4555.91|4558.51|4557.91|4554.51|4553.91|1441
1638751800000|2021-12-06 00:50:00|4556.26|4555.66|4557.88|4557.28|4558.01|4557.41|4553.63|4553.03|1052
1638752100000|2021-12-06 00:55:00|4557.76|4557.16|4557.63|4557.03|4559.26|4558.66|4556.38|4555.78|1017
1638752400000|2021-12-06 01:00:00|4557.26|4556.66|4555.76|4555.16|4559.26|4558.66|4555.01|4554.41|1740
1638752700000|2021-12-06 01:05:00|4555.88|4555.28|4561.26|4560.66|4561.38|4560.78|4555.63|4555.03|1425
1638753000000|2021-12-06 01:10:00|4561.01|4560.41|4560.51|4559.91|4563.38|4562.78|4559.76|4559.16|2512
1638753300000|2021-12-06 01:15:00|4561.01|4560.41|4560.63|4560.03|4561.76|4561.16|4558.51|4557.91|1079
1638753600000|2021-12-06 01:20:00|4560.51|4559.91|4561.63|4561.03|4562.01|4561.41|4559.51|4558.91|676
1638753900000|2021-12-06 01:25:00|4561.76|4561.16|4561.26|4560.66|4562.01|4561.41|4559.76|4559.16|735
1638754200000|2021-12-06 01:30:00|4561.01|4560.41|4558.01|4557.41|4561.76|4561.16|4557.01|4556.41|1272
1638754500000|2021-12-06 01:35:00|4558.26|4557.66|4555.51|4554.91|4558.88|4558.28|4554.01|4553.41|1371
1638754800000|2021-12-06 01:40:00|4555.76|4555.16|4558.01|4557.41|4558.01|4557.41|4553.76|4553.16|1090
1638755100000|2021-12-06 01:45:00|4557.76|4557.16|4563.01|4562.41|4563.13|4562.53|4557.26|4556.66|1366
1638755400000|2021-12-06 01:50:00|4563.13|4562.53|4562.26|4561.66|4564.51|4563.91|4561.51|4560.91|1687
1638755700000|2021-12-06 01:55:00|4562.38|4561.78|4559.76|4559.16|4563.01|4562.41|4558.76|4558.16|1612
1638756000000|2021-12-06 02:00:00|4560.01|4559.41|4558.01|4557.41|4562.13|4561.53|4558.01|4557.41|808
1638756300000|2021-12-06 02:05:00|4558.26|4557.66|4559.01|4558.41|4561.76|4561.16|4558.26|4557.66|1077
1638756600000|2021-12-06 02:10:00|4558.88|4558.28|4561.63|4561.03|4562.01|4561.41|4558.38|4557.78|517
1638756900000|2021-12-06 02:15:00|4562.01|4561.41|4560.51|4559.91|4562.88|4562.28|4559.38|4558.78|840
1638757200000|2021-12-06 02:20:00|4560.76|4560.16|4560.63|4560.03|4562.51|4561.91|4559.76|4559.16|527
1638757500000|2021-12-06 02:25:00|4560.76|4560.16|4560.26|4559.66|4562.01|4561.41|4559.51|4558.91|760
1638757800000|2021-12-06 02:30:00|4560.38|4559.78|4559.01|4558.41|4561.01|4560.41|4557.01|4556.41|1128
1638758100000|2021-12-06 02:35:00|4558.76|4558.16|4559.01|4558.41|4561.51|4560.91|4558.26|4557.66|820
1638758400000|2021-12-06 02:40:00|4558.63|4558.03|4559.51|4558.91|4560.88|4560.28|4557.88|4557.28|484
1638758700000|2021-12-06 02:45:00|4559.63|4559.03|4560.51|4559.91|4560.51|4559.91|4558.51|4557.91|361
1638759000000|2021-12-06 02:50:00|4560.38|4559.78|4560.51|4559.91|4561.01|4560.41|4559.01|4558.41|423
1638759300000|2021-12-06 02:55:00|4560.38|4559.78|4559.76|4559.16|4560.76|4560.16|4559.26|4558.66|445
1638759600000|2021-12-06 03:00:00|4560.01|4559.41|4560.38|4559.78|4561.76|4561.16|4560.01|4559.41|567
1638759900000|2021-12-06 03:05:00|4560.26|4559.66|4561.26|4560.66|4561.76|4561.16|4560.26|4559.66|416
1638760200000|2021-12-06 03:10:00|4561.01|4560.41|4561.26|4560.66|4562.13|4561.53|4560.51|4559.91|355
1638760500000|2021-12-06 03:15:00|4561.38|4560.78|4560.76|4560.16|4562.13|4561.53|4560.51|4559.91|541
1638760800000|2021-12-06 03:20:00|4560.51|4559.91|4562.01|4561.41|4562.01|4561.41|4560.51|4559.91|315
1638761100000|2021-12-06 03:25:00|4562.26|4561.66|4559.51|4558.91|4562.26|4561.66|4559.51|4558.91|413
1638761400000|2021-12-06 03:30:00|4559.63|4559.03|4558.88|4558.28|4561.01|4560.41|4558.51|4557.91|767
1638761700000|2021-12-06 03:35:00|4558.76|4558.16|4558.88|4558.28|4559.26|4558.66|4557.88|4557.28|527
1638762000000|2021-12-06 03:40:00|4558.76|4558.16|4559.51|4558.91|4560.51|4559.91|4558.76|4558.16|376
1638762300000|2021-12-06 03:45:00|4559.63|4559.03|4559.26|4558.66|4561.51|4560.91|4558.51|4557.91|885
1638762600000|2021-12-06 03:50:00|4559.51|4558.91|4560.38|4559.78|4561.38|4560.78|4559.01|4558.41|312
1638762900000|2021-12-06 03:55:00|4560.51|4559.91|4561.76|4561.16|4562.01|4561.41|4560.38|4559.78|280
1638763200000|2021-12-06 04:00:00|4561.51|4560.91|4561.76|4561.16|4563.63|4563.03|4561.51|4560.91|860
1638763500000|2021-12-06 04:05:00|4561.51|4560.91|4561.01|4560.41|4561.76|4561.16|4560.26|4559.66|380
1638763800000|2021-12-06 04:10:00|4560.88|4560.28|4560.76|4560.16|4561.26|4560.66|4560.26|4559.66|238
1638764100000|2021-12-06 04:15:00|4560.88|4560.28|4562.26|4561.66|4563.76|4563.16|4560.88|4560.28|809
1638764400000|2021-12-06 04:20:00|4562.38|4561.78|4563.26|4562.66|4564.01|4563.41|4562.26|4561.66|433
1638764700000|2021-12-06 04:25:00|4563.13|4562.53|4563.26|4562.66|4563.51|4562.91|4562.76|4562.16|145
1638765000000|2021-12-06 04:30:00|4563.51|4562.91|4562.26|4561.66|4564.63|4564.03|4562.13|4561.53|651
1638765300000|2021-12-06 04:35:00|4562.01|4561.41|4562.38|4561.78|4563.26|4562.66|4562.01|4561.41|406
1638765600000|2021-12-06 04:40:00|4562.26|4561.66|4563.01|4562.41|4563.13|4562.53|4562.01|4561.41|180
1638765900000|2021-12-06 04:45:00|4563.13|4562.53|4562.01|4561.41|4563.51|4562.91|4561.51|4560.91|429
1638766200000|2021-12-06 04:50:00|4561.76|4561.16|4561.26|4560.66|4561.76|4561.16|4560.26|4559.66|530
1638766500000|2021-12-06 04:55:00|4561.13|4560.53|4561.51|4560.91|4562.76|4562.16|4560.51|4559.91|470
1638766800000|2021-12-06 05:00:00|4561.26|4560.66|4562.01|4561.41|4562.51|4561.91|4560.76|4560.16|361
1638767100000|2021-12-06 05:05:00|4561.76|4561.16|4562.26|4561.66|4563.13|4562.53|4561.51|4560.91|345
1638767400000|2021-12-06 05:10:00|4562.13|4561.53|4562.38|4561.78|4563.13|4562.53|4562.01|4561.41|196
1638767700000|2021-12-06 05:15:00|4562.51|4561.91|4563.01|4562.41|4563.01|4562.41|4562.01|4561.41|203
1638768000000|2021-12-06 05:20:00|4562.76|4562.16|4562.01|4561.41|4563.51|4562.91|4562.01|4561.41|247
1638768300000|2021-12-06 05:25:00|4562.26|4561.66|4564.51|4563.91|4564.51|4563.91|4562.01|4561.41|369
1638768600000|2021-12-06 05:30:00|4564.26|4563.66|4562.01|4561.41|4564.51|4563.91|4560.63|4560.03|787
1638768900000|2021-12-06 05:35:00|4561.76|4561.16|4562.51|4561.91|4563.13|4562.53|4561.01|4560.41|390
1638769200000|2021-12-06 05:40:00|4562.76|4562.16|4563.26|4562.66|4563.76|4563.16|4561.51|4560.91|271
1638769500000|2021-12-06 05:45:00|4563.38|4562.78|4567.01|4566.41|4567.51|4566.91|4563.26|4562.66|1588
1638769800000|2021-12-06 05:50:00|4567.26|4566.66|4567.51|4566.91|4568.76|4568.16|4565.88|4565.28|1069
1638770100000|2021-12-06 05:55:00|4567.38|4566.78|4565.76|4565.16|4567.51|4566.91|4565.51|4564.91|652
1638770400000|2021-12-06 06:00:00|4566.01|4565.41|4562.88|4562.28|4567.26|4566.66|4562.01|4561.41|1557
1638770700000|2021-12-06 06:05:00|4563.01|4562.41|4563.51|4562.91|4564.76|4564.16|4562.63|4562.03|868
1638771000000|2021-12-06 06:10:00|4563.76|4563.16|4564.88|4564.28|4565.76|4565.16|4563.63|4563.03|339
1638771300000|2021-12-06 06:15:00|4564.76|4564.16|4562.76|4562.16|4565.76|4565.16|4562.76|4562.16|388
1638771600000|2021-12-06 06:20:00|4563.13|4562.53|4562.26|4561.66|4563.51|4562.91|4561.76|4561.16|381
1638771900000|2021-12-06 06:25:00|4562.01|4561.41|4563.01|4562.41|4563.26|4562.66|4561.01|4560.41|814
1638772200000|2021-12-06 06:30:00|4563.26|4562.66|4561.51|4560.91|4564.26|4563.66|4560.51|4559.91|384
1638772500000|2021-12-06 06:35:00|4561.63|4561.03|4562.63|4562.03|4562.76|4562.16|4561.26|4560.66|425
1638772800000|2021-12-06 06:40:00|4562.76|4562.16|4563.76|4563.16|4564.26|4563.66|4562.76|4562.16|270
1638773100000|2021-12-06 06:45:00|4564.26|4563.66|4563.26|4562.66|4564.76|4564.16|4562.26|4561.66|246
1638773400000|2021-12-06 06:50:00|4563.13|4562.53|4564.51|4563.91|4564.76|4564.16|4563.01|4562.41|213
1638773700000|2021-12-06 06:55:00|4564.76|4564.16|4562.88|4562.28|4565.01|4564.41|4562.76|4562.16|257
1638774000000|2021-12-06 07:00:00|4563.01|4562.41|4561.13|4560.53|4564.76|4564.16|4560.51|4559.91|702
1638774300000|2021-12-06 07:05:00|4561.01|4560.41|4565.26|4564.66|4566.01|4565.41|4561.01|4560.41|1068
1638774600000|2021-12-06 07:10:00|4565.51|4564.91|4563.51|4562.91|4565.76|4565.16|4562.76|4562.16|505
1638774900000|2021-12-06 07:15:00|4563.26|4562.66|4563.51|4562.91|4564.26|4563.66|4562.01|4561.41|757
1638775200000|2021-12-06 07:20:00|4563.26|4562.66|4561.51|4560.91|4564.01|4563.41|4561.26|4560.66|693
1638775500000|2021-12-06 07:25:00|4561.38|4560.78|4557.26|4556.66|4561.76|4561.16|4555.26|4554.66|2127
1638775800000|2021-12-06 07:30:00|4557.01|4556.41|4556.26|4555.66|4558.13|4557.53|4554.51|4553.91|1330
1638776100000|2021-12-06 07:35:00|4556.13|4555.53|4558.26|4557.66|4559.01|4558.41|4555.51|4554.91|1144
1638776400000|2021-12-06 07:40:00|4558.01|4557.41|4558.01|4557.41|4561.26|4560.66|4558.01|4557.41|1056
1638776700000|2021-12-06 07:45:00|4557.76|4557.16|4560.26|4559.66|4561.26|4560.66|4557.51|4556.91|1063
1638777000000|2021-12-06 07:50:00|4560.51|4559.91|4562.76|4562.16|4563.01|4562.41|4559.51|4558.91|855
1638777300000|2021-12-06 07:55:00|4562.51|4561.91|4560.51|4559.91|4563.26|4562.66|4560.26|4559.66|930
1638777600000|2021-12-06 08:00:00|4561.51|4560.91|4565.38|4564.78|4566.26|4565.66|4561.51|4560.91|4968
1638777900000|2021-12-06 08:05:00|4565.13|4564.53|4563.01|4562.41|4566.13|4565.53|4562.51|4561.91|3214
1638778200000|2021-12-06 08:10:00|4563.13|4562.53|4562.51|4561.91|4565.76|4565.16|4561.01|4560.41|2188
1638778500000|2021-12-06 08:15:00|4562.38|4561.78|4561.76|4561.16|4564.26|4563.66|4560.51|4559.91|1500
1638778800000|2021-12-06 08:20:00|4561.63|4561.03|4558.51|4557.91|4563.26|4562.66|4558.51|4557.91|1659
1638779100000|2021-12-06 08:25:00|4558.26|4557.66|4560.76|4560.16|4560.88|4560.28|4554.76|4554.16|3214
1638779400000|2021-12-06 08:30:00|4560.26|4559.66|4558.51|4557.91|4562.76|4562.16|4557.63|4557.03|2073
1638779700000|2021-12-06 08:35:00|4558.63|4558.03|4563.01|4562.41|4564.26|4563.66|4558.51|4557.91|1385
1638780000000|2021-12-06 08:40:00|4563.13|4562.53|4559.76|4559.16|4563.76|4563.16|4559.76|4559.16|1217
1638780300000|2021-12-06 08:45:00|4560.01|4559.41|4559.51|4558.91|4561.51|4560.91|4558.76|4558.16|1572
1638780600000|2021-12-06 08:50:00|4559.63|4559.03|4561.51|4560.91|4562.26|4561.66|4559.63|4559.03|1641
1638780900000|2021-12-06 08:55:00|4561.38|4560.78|4562.01|4561.41|4562.51|4561.91|4560.01|4559.41|1868
1638781200000|2021-12-06 09:00:00|4561.76|4561.16|4571.01|4570.41|4574.26|4573.66|4561.26|4560.66|7882
1638781500000|2021-12-06 09:05:00|4571.51|4570.91|4569.51|4568.91|4572.26|4571.66|4566.63|4566.03|3508
1638781800000|2021-12-06 09:10:00|4569.26|4568.66|4571.26|4570.66|4572.13|4571.53|4566.88|4566.28|4396
1638782100000|2021-12-06 09:15:00|4571.01|4570.41|4570.26|4569.66|4572.51|4571.91|4569.63|4569.03|2103
1638782400000|2021-12-06 09:20:00|4570.38|4569.78|4570.01|4569.41|4570.76|4570.16|4568.51|4567.91|2168
1638782700000|2021-12-06 09:25:00|4569.88|4569.28|4570.63|4570.03|4572.01|4571.41|4569.51|4568.91|1288
1638783000000|2021-12-06 09:30:00|4570.76|4570.16|4569.26|4568.66|4572.26|4571.66|4568.76|4568.16|2074
1638783300000|2021-12-06 09:35:00|4569.51|4568.91|4563.88|4563.28|4571.51|4570.91|4563.88|4563.28|1862
1638783600000|2021-12-06 09:40:00|4564.01|4563.41|4560.01|4559.41|4564.26|4563.66|4560.01|4559.41|2644
1638783900000|2021-12-06 09:45:00|4559.76|4559.16|4557.76|4557.16|4560.13|4559.53|4555.26|4554.66|3237
1638784200000|2021-12-06 09:50:00|4557.51|4556.91|4555.51|4554.91|4558.26|4557.66|4555.01|4554.41|2082
1638784500000|2021-12-06 09:55:00|4555.76|4555.16|4550.01|4549.41|4556.01|4555.41|4548.01|4547.41|5293
1638784800000|2021-12-06 10:00:00|4550.26|4549.66|4548.76|4548.16|4551.26|4550.66|4547.51|4546.91|2225
1638785100000|2021-12-06 10:05:00|4548.88|4548.28|4548.01|4547.41|4550.26|4549.66|4547.51|4546.91|2392
1638785400000|2021-12-06 10:10:00|4548.13|4547.53|4552.26|4551.66|4552.26|4551.66|4547.51|4546.91|2096
1638785700000|2021-12-06 10:15:00|4552.01|4551.41|4552.51|4551.91|4553.63|4553.03|4550.26|4549.66|1373
1638786000000|2021-12-06 10:20:00|4552.26|4551.66|4546.76|4546.16|4552.51|4551.91|4546.26|4545.66|2426
1638786300000|2021-12-06 10:25:00|4546.51|4545.91|4539.26|4538.66|4546.51|4545.91|4538.01|4537.41|5760
1638786600000|2021-12-06 10:30:00|4539.01|4538.41|4541.76|4541.16|4541.76|4541.16|4536.01|4535.41|3822
1638786900000|2021-12-06 10:35:00|4542.01|4541.41|4540.01|4539.41|4542.76|4542.16|4539.63|4539.03|3417
1638787200000|2021-12-06 10:40:00|4539.88|4539.28|4538.01|4537.41|4540.26|4539.66|4535.26|4534.66|3586
1638787500000|2021-12-06 10:45:00|4538.26|4537.66|4538.26|4537.66|4540.63|4540.03|4537.76|4537.16|1913
1638787800000|2021-12-06 10:50:00|4538.51|4537.91|4536.76|4536.16|4540.01|4539.41|4535.76|4535.16|2117
1638788100000|2021-12-06 10:55:00|4536.88|4536.28|4535.63|4535.03|4538.26|4537.66|4534.01|4533.41|3101
1638788400000|2021-12-06 11:00:00|4535.26|4534.66|4539.26|4538.66|4540.26|4539.66|4534.76|4534.16|1980
1638788700000|2021-12-06 11:05:00|4539.01|4538.41|4543.38|4542.78|4543.76|4543.16|4537.76|4537.16|1722
1638789000000|2021-12-06 11:10:00|4543.26|4542.66|4543.51|4542.91|4544.26|4543.66|4541.01|4540.41|1650
1638789300000|2021-12-06 11:15:00|4543.26|4542.66|4546.76|4546.16|4547.13|4546.53|4543.26|4542.66|2224
1638789600000|2021-12-06 11:20:00|4547.01|4546.41|4547.63|4547.03|4549.01|4548.41|4546.51|4545.91|1876
1638789900000|2021-12-06 11:25:00|4547.76|4547.16|4545.76|4545.16|4548.01|4547.41|4544.26|4543.66|2557
1638790200000|2021-12-06 11:30:00|4545.26|4544.66|4545.51|4544.91|4548.76|4548.16|4545.26|4544.66|1766
1638790500000|2021-12-06 11:35:00|4545.38|4544.78|4547.01|4546.41|4548.01|4547.41|4545.38|4544.78|859
1638790800000|2021-12-06 11:40:00|4546.76|4546.16|4551.01|4550.41|4551.51|4550.91|4545.76|4545.16|1863
1638791100000|2021-12-06 11:45:00|4551.51|4550.91|4549.01|4548.41|4553.76|4553.16|4549.01|4548.41|2539
1638791400000|2021-12-06 11:50:00|4549.26|4548.66|4552.51|4551.91|4553.01|4552.41|4549.01|4548.41|1874
1638791700000|2021-12-06 11:55:00|4552.76|4552.16|4558.63|4558.03|4559.01|4558.41|4552.76|4552.16|3056
1638792000000|2021-12-06 12:00:00|4558.88|4558.28|4557.13|4556.53|4560.76|4560.16|4556.51|4555.91|3809
1638792300000|2021-12-06 12:05:00|4557.01|4556.41|4555.63|4555.03|4559.01|4558.41|4553.76|4553.16|1847
1638792600000|2021-12-06 12:10:00|4555.76|4555.16|4555.51|4554.91|4557.01|4556.41|4554.01|4553.41|1625
1638792900000|2021-12-06 12:15:00|4555.26|4554.66|4550.76|4550.16|4555.26|4554.66|4550.76|4550.16|1806
1638793200000|2021-12-06 12:20:00|4550.51|4549.91|4552.88|4552.28|4552.88|4552.28|4549.26|4548.66|2309
1638793500000|2021-12-06 12:25:00|4552.76|4552.16|4550.76|4550.16|4553.51|4552.91|4550.76|4550.16|1631
1638793800000|2021-12-06 12:30:00|4550.26|4549.66|4549.88|4549.28|4551.26|4550.66|4549.26|4548.66|1075
1638794100000|2021-12-06 12:35:00|4550.01|4549.41|4553.26|4552.66|4553.76|4553.16|4550.01|4549.41|1404
1638794400000|2021-12-06 12:40:00|4553.88|4553.28|4553.51|4552.91|4554.51|4553.91|4553.51|4552.91|1467
1638794700000|2021-12-06 12:45:00|4553.76|4553.16|4554.01|4553.41|4554.26|4553.66|4553.51|4552.91|2202
1638795000000|2021-12-06 12:50:00|4554.26|4553.66|4551.76|4551.16|4555.26|4554.66|4549.51|4548.91|2704
1638795300000|2021-12-06 12:55:00|4552.01|4551.41|4551.76|4551.16|4553.51|4552.91|4551.38|4550.78|1746
1638795600000|2021-12-06 13:00:00|4552.76|4552.16|4551.76|4551.16|4554.01|4553.41|4551.51|4550.91|3246
1638795900000|2021-12-06 13:05:00|4551.51|4550.91|4555.01|4554.41|4555.26|4554.66|4550.76|4550.16|2639
1638796200000|2021-12-06 13:10:00|4555.26|4554.66|4556.51|4555.91|4557.51|4556.91|4554.01|4553.41|3434
1638796500000|2021-12-06 13:15:00|4556.26|4555.66|4557.26|4556.66|4558.26|4557.66|4555.51|4554.91|2004
1638796800000|2021-12-06 13:20:00|4557.38|4556.78|4555.01|4554.41|4558.26|4557.66|4554.01|4553.41|2484
1638797100000|2021-12-06 13:25:00|4555.26|4554.66|4554.76|4554.16|4557.26|4556.66|4554.51|4553.91|1756
1638797400000|2021-12-06 13:30:00|4554.63|4554.03|4553.01|4552.41|4555.26|4554.66|4551.26|4550.66|3121
1638797700000|2021-12-06 13:35:00|4552.26|4551.66|4558.51|4557.91|4559.26|4558.66|4552.01|4551.41|3062
1638798000000|2021-12-06 13:40:00|4558.76|4558.16|4557.51|4556.91|4560.26|4559.66|4557.26|4556.66|4841
1638798300000|2021-12-06 13:45:00|4557.38|4556.78|4555.26|4554.66|4558.01|4557.41|4554.76|4554.16|3640
1638798600000|2021-12-06 13:50:00|4555.01|4554.41|4556.26|4555.66|4557.76|4557.16|4555.01|4554.41|1781
1638798900000|2021-12-06 13:55:00|4556.51|4555.91|4561.26|4560.66|4561.51|4560.91|4556.26|4555.66|3562
1638799200000|2021-12-06 14:00:00|4560.76|4560.16|4560.76|4560.16|4561.51|4560.91|4557.01|4556.41|4124
1638799500000|2021-12-06 14:05:00|4561.26|4560.66|4562.01|4561.41|4562.26|4561.66|4559.26|4558.66|4064
1638799800000|2021-12-06 14:10:00|4562.26|4561.66|4564.26|4563.66|4565.26|4564.66|4562.01|4561.41|5178
1638800100000|2021-12-06 14:15:00|4564.51|4563.91|4567.26|4566.66|4567.51|4566.91|4563.88|4563.28|5993
1638800400000|2021-12-06 14:20:00|4567.01|4566.41|4566.51|4565.91|4567.26|4566.66|4565.01|4564.41|3738
1638800700000|2021-12-06 14:25:00|4566.26|4565.66|4566.76|4566.16|4567.01|4566.41|4564.01|4563.41|6178
1638801000000|2021-12-06 14:30:00|4566.66|4566.26|4553.16|4552.76|4572.66|4572.26|4552.91|4552.51|55242
1638801300000|2021-12-06 14:35:00|4552.91|4552.51|4545.66|4545.26|4553.41|4553.01|4541.66|4541.26|50005
1638801600000|2021-12-06 14:40:00|4545.41|4545.01|4565.41|4565.01|4566.41|4566.01|4542.41|4542.01|46878
1638801900000|2021-12-06 14:45:00|4565.16|4564.76|4562.41|4562.01|4568.41|4568.01|4558.91|4558.51|40848
1638802200000|2021-12-06 14:50:00|4562.16|4561.76|4559.66|4559.26|4568.41|4568.01|4558.66|4558.26|37505
1638802500000|2021-12-06 14:55:00|4560.16|4559.76|4568.16|4567.76|4569.41|4569.01|4554.66|4554.26|38338
1638802800000|2021-12-06 15:00:00|4568.91|4568.51|4560.41|4560.01|4569.66|4569.26|4555.16|4554.76|38457
1638803100000|2021-12-06 15:05:00|4561.16|4560.76|4565.91|4565.51|4566.91|4566.51|4554.41|4554.01|35970
1638803400000|2021-12-06 15:10:00|4565.16|4564.76|4582.78|4582.38|4584.03|4583.63|4563.91|4563.51|41704
1638803700000|2021-12-06 15:15:00|4583.66|4583.26|4583.91|4583.51|4587.91|4587.51|4582.41|4582.01|39020
1638804000000|2021-12-06 15:20:00|4583.41|4583.01|4584.66|4584.26|4587.41|4587.01|4580.91|4580.51|30339
1638804300000|2021-12-06 15:25:00|4584.41|4584.01|4586.91|4586.51|4588.66|4588.26|4582.16|4581.76|27622
1638804600000|2021-12-06 15:30:00|4587.16|4586.76|4584.53|4584.13|4589.66|4589.26|4581.91|4581.51|22637
1638804900000|2021-12-06 15:35:00|4584.41|4584.01|4583.91|4583.51|4584.91|4584.51|4577.66|4577.26|25039
1638805200000|2021-12-06 15:40:00|4584.16|4583.76|4575.91|4575.51|4588.16|4587.76|4574.91|4574.51|25845
1638805500000|2021-12-06 15:45:00|4575.66|4575.26|4580.41|4580.01|4581.41|4581.01|4575.66|4575.26|20686
1638805800000|2021-12-06 15:50:00|4581.16|4580.76|4579.66|4579.26|4582.16|4581.76|4574.16|4573.76|19695
1638806100000|2021-12-06 15:55:00|4579.91|4579.51|4588.91|4588.51|4589.66|4589.26|4579.91|4579.51|20181
1638806400000|2021-12-06 16:00:00|4589.16|4588.76|4582.66|4582.26|4590.41|4590.01|4581.41|4581.01|20867
1638806700000|2021-12-06 16:05:00|4582.91|4582.51|4582.66|4582.26|4586.16|4585.76|4581.41|4581.01|15825
1638807000000|2021-12-06 16:10:00|4583.41|4583.01|4574.41|4574.01|4586.91|4586.51|4574.16|4573.76|22078
1638807300000|2021-12-06 16:15:00|4574.16|4573.76|4581.41|4581.01|4582.66|4582.26|4571.16|4570.76|23415
1638807600000|2021-12-06 16:20:00|4580.66|4580.26|4579.66|4579.26|4581.41|4581.01|4576.16|4575.76|17851
1638807900000|2021-12-06 16:25:00|4579.91|4579.51|4580.66|4580.26|4583.91|4583.51|4579.66|4579.26|16056
1638808200000|2021-12-06 16:30:00|4580.91|4580.51|4583.66|4583.26|4586.41|4586.01|4575.16|4574.76|20742
1638808500000|2021-12-06 16:35:00|4583.78|4583.38|4583.41|4583.01|4586.41|4586.01|4580.91|4580.51|14874
1638808800000|2021-12-06 16:40:00|4583.66|4583.26|4587.91|4587.51|4588.16|4587.76|4581.66|4581.26|12936
1638809100000|2021-12-06 16:45:00|4588.16|4587.76|4577.66|4577.26|4588.28|4587.88|4576.41|4576.01|16002
1638809400000|2021-12-06 16:50:00|4577.91|4577.51|4580.16|4579.76|4581.91|4581.51|4575.91|4575.51|13151
1638809700000|2021-12-06 16:55:00|4580.41|4580.01|4579.41|4579.01|4582.16|4581.76|4576.16|4575.76|12584
1638810000000|2021-12-06 17:00:00|4579.91|4579.51|4582.66|4582.26|4584.66|4584.26|4578.41|4578.01|12563
1638810300000|2021-12-06 17:05:00|4582.91|4582.51|4583.41|4583.01|4584.16|4583.76|4578.41|4578.01|11760
1638810600000|2021-12-06 17:10:00|4583.16|4582.76|4585.66|4585.26|4589.66|4589.26|4581.91|4581.51|16719
1638810900000|2021-12-06 17:15:00|4585.91|4585.51|4590.91|4590.51|4591.91|4591.51|4582.66|4582.26|16254
1638811200000|2021-12-06 17:20:00|4590.66|4590.26|4590.91|4590.51|4593.41|4593.01|4588.91|4588.51|16295
1638811500000|2021-12-06 17:25:00|4591.16|4590.76|4592.91|4592.51|4594.66|4594.26|4591.16|4590.76|14741
1638811800000|2021-12-06 17:30:00|4593.16|4592.76|4595.16|4594.76|4596.41|4596.01|4591.41|4591.01|15485
1638812100000|2021-12-06 17:35:00|4595.41|4595.01|4592.91|4592.51|4596.41|4596.01|4592.41|4592.01|8399
1638812400000|2021-12-06 17:40:00|4592.66|4592.26|4591.66|4591.26|4594.91|4594.51|4589.41|4589.01|9893
1638812700000|2021-12-06 17:45:00|4591.41|4591.01|4596.91|4596.51|4597.16|4596.76|4591.41|4591.01|11698
1638813000000|2021-12-06 17:50:00|4597.16|4596.76|4597.91|4597.51|4597.91|4597.51|4595.16|4594.76|10677
1638813300000|2021-12-06 17:55:00|4598.16|4597.76|4602.16|4601.76|4602.16|4601.76|4595.91|4595.51|16701
1638813600000|2021-12-06 18:00:00|4603.16|4602.76|4604.91|4604.51|4605.16|4604.76|4598.91|4598.51|21019
1638813900000|2021-12-06 18:05:00|4604.66|4604.26|4603.16|4602.76|4604.91|4604.51|4601.91|4601.51|13589
1638814200000|2021-12-06 18:10:00|4603.41|4603.01|4600.16|4599.76|4604.66|4604.26|4599.91|4599.51|9930
1638814500000|2021-12-06 18:15:00|4600.66|4600.26|4602.41|4602.01|4603.16|4602.76|4600.16|4599.76|8234
1638814800000|2021-12-06 18:20:00|4602.66|4602.26|4602.16|4601.76|4602.66|4602.26|4599.16|4598.76|12510
1638815100000|2021-12-06 18:25:00|4602.28|4601.88|4609.41|4609.01|4612.16|4611.76|4602.16|4601.76|25843
1638815400000|2021-12-06 18:30:00|4609.66|4609.26|4608.16|4607.76|4610.16|4609.76|4607.41|4607.01|14231
1638815700000|2021-12-06 18:35:00|4608.41|4608.01|4607.66|4607.26|4609.66|4609.26|4606.16|4605.76|17709
1638816000000|2021-12-06 18:40:00|4607.91|4607.51|4608.16|4607.76|4610.66|4610.26|4606.41|4606.01|12355
1638816300000|2021-12-06 18:45:00|4608.41|4608.01|4609.91|4609.51|4610.66|4610.26|4606.66|4606.26|8051
1638816600000|2021-12-06 18:50:00|4609.78|4609.38|4609.91|4609.51|4610.41|4610.01|4607.91|4607.51|7850
1638816900000|2021-12-06 18:55:00|4609.66|4609.26|4609.41|4609.01|4611.41|4611.01|4607.16|4606.76|8264
1638817200000|2021-12-06 19:00:00|4609.66|4609.26|4611.16|4610.76|4613.66|4613.26|4609.16|4608.76|13178
1638817500000|2021-12-06 19:05:00|4610.91|4610.51|4607.16|4606.76|4610.91|4610.51|4606.16|4605.76|11898
1638817800000|2021-12-06 19:10:00|4607.28|4606.88|4609.66|4609.26|4611.66|4611.26|4607.16|4606.76|8934
1638818100000|2021-12-06 19:15:00|4609.41|4609.01|4608.41|4608.01|4611.66|4611.26|4608.41|4608.01|8147
1638818400000|2021-12-06 19:20:00|4608.16|4607.76|4608.41|4608.01|4609.91|4609.51|4606.91|4606.51|8649
1638818700000|2021-12-06 19:25:00|4608.66|4608.26|4607.91|4607.51|4610.16|4609.76|4606.66|4606.26|7858
1638819000000|2021-12-06 19:30:00|4608.16|4607.76|4607.56|4607.16|4610.66|4610.26|4606.81|4606.41|8163
1638819300000|2021-12-06 19:35:00|4607.43|4607.03|4605.06|4604.66|4607.81|4607.41|4605.06|4604.66|11328
1638819600000|2021-12-06 19:40:00|4605.31|4604.91|4598.56|4598.16|4606.06|4605.66|4597.81|4597.41|20257
1638819900000|2021-12-06 19:45:00|4598.81|4598.41|4597.06|4596.66|4601.31|4600.91|4595.56|4595.16|14123
1638820200000|2021-12-06 19:50:00|4596.56|4596.16|4595.06|4594.66|4597.06|4596.66|4593.81|4593.41|17056
1638820500000|2021-12-06 19:55:00|4595.31|4594.91|4594.06|4593.66|4596.56|4596.16|4593.06|4592.66|12086
1638820800000|2021-12-06 20:00:00|4593.81|4593.41|4591.56|4591.16|4598.81|4598.41|4590.81|4590.41|19265
1638821100000|2021-12-06 20:05:00|4592.06|4591.66|4595.06|4594.66|4596.06|4595.66|4590.81|4590.41|13474
1638821400000|2021-12-06 20:10:00|4594.81|4594.41|4596.56|4596.16|4597.31|4596.91|4592.06|4591.66|16488
1638821700000|2021-12-06 20:15:00|4597.06|4596.66|4601.06|4600.66|4601.31|4600.91|4596.81|4596.41|13527
1638822000000|2021-12-06 20:20:00|4601.15|4600.75|4596.4|4596|4601.4|4601|4596.15|4595.75|14443
1638822300000|2021-12-06 20:25:00|4596.15|4595.75|4595.4|4595|4596.9|4596.5|4591.15|4590.75|14758
1638822600000|2021-12-06 20:30:00|4595.15|4594.75|4595.4|4595|4598.15|4597.75|4590.9|4590.5|21033
1638822900000|2021-12-06 20:35:00|4595.15|4594.75|4594.65|4594.25|4595.65|4595.25|4590.9|4590.5|14446
1638823200000|2021-12-06 20:40:00|4594.4|4594|4597.52|4597.12|4598.65|4598.25|4591.4|4591|20252
1638823500000|2021-12-06 20:45:00|4597.15|4596.75|4593.4|4593|4597.9|4597.5|4588.65|4588.25|23061
1638823800000|2021-12-06 20:50:00|4593.15|4592.75|4599.65|4599.25|4600.9|4600.5|4590.65|4590.25|30828
1638824100000|2021-12-06 20:55:00|4599.15|4598.75|4593.65|4593.25|4599.15|4598.75|4590.65|4590.25|83226
1638824400000|2021-12-06 21:00:00|4593.59|4593.19|4591.19|4590.59|4593.69|4593.19|4589.69|4589.09|35548
1638824700000|2021-12-06 21:05:00|4591.44|4590.84|4592.94|4592.34|4593.69|4593.09|4590.44|4589.84|9339
1638825000000|2021-12-06 21:10:00|4593.19|4592.59|4592.19|4591.59|4593.69|4593.09|4591.94|4591.34|8085
1638825300000|2021-12-06 21:15:00|4592.44|4591.84|4594.44|4593.84|4594.44|4593.84|4592.44|4591.84|1694
1638825600000|2021-12-06 21:20:00|4594.31|4593.71|4593.19|4592.59|4595.69|4595.09|4593.19|4592.59|1724
1638825900000|2021-12-06 21:25:00|4592.94|4592.34|4595.44|4594.84|4595.44|4594.84|4592.44|4591.84|1123
1638826200000|2021-12-06 21:30:00|4595.19|4594.59|4595.44|4594.84|4596.44|4595.84|4594.94|4594.34|1384
1638826500000|2021-12-06 21:35:00|4595.19|4594.59|4595.19|4594.59|4595.69|4595.09|4594.94|4594.34|684
1638826800000|2021-12-06 21:40:00|4594.94|4594.34|4595.44|4594.84|4596.69|4596.09|4594.94|4594.34|1259
1638827100000|2021-12-06 21:45:00|4595.69|4595.09|4595.94|4595.34|4596.44|4595.84|4595.44|4594.84|1162
1638827400000|2021-12-06 21:50:00|4595.69|4595.09|4595.69|4595.09|4596.19|4595.59|4595.69|4595.09|374
1638827700000|2021-12-06 21:55:00|4595.81|4595.21|4597.32|4595.82|4597.32|4596.46|4595.69|4595.09|1411
1638828000000|2021-12-06 22:00:00|4597.08|4595.58|4596.89|4595.39|4597.08|4595.58|4596.71|4595.21|5
1638828300000|2021-12-06 22:05:00|4596.97|4595.47|4596.82|4595.32|4596.97|4595.47|4596.78|4595.28|0
1638828600000|2021-12-06 22:10:00|4596.78|4595.28|4596.89|4595.39|4596.97|4595.47|4596.78|4595.28|0
1638828900000|2021-12-06 22:15:00|4596.86|4595.36|4596.93|4595.43|4596.97|4595.47|4596.86|4595.36|0
1638829200000|2021-12-06 22:20:00|4596.97|4595.47|4596.38|4594.88|4596.97|4595.47|4596.38|4594.88|0
1638829500000|2021-12-06 22:25:00|4596.78|4595.28|4596.82|4595.32|4596.82|4595.32|4596.75|4595.25|0
1638829800000|2021-12-06 22:30:00|4596.38|4594.88|4597|4595.5|4597|4595.5|4596.38|4594.88|0
1638830100000|2021-12-06 22:35:00|4596.89|4595.39|4596.78|4595.28|4597.15|4595.65|4596.67|4595.17|0
1638830400000|2021-12-06 22:40:00|4596.82|4595.32|4596.42|4594.92|4596.82|4595.32|4596.31|4594.81|0
1638830700000|2021-12-06 22:45:00|4596.64|4595.14|4597.08|4595.58|4597.11|4595.61|4596.64|4595.14|0
1638831000000|2021-12-06 22:50:00|4597.11|4595.61|4596.93|4595.43|4597.11|4595.61|4596.71|4595.21|0
1638831300000|2021-12-06 22:55:00|4596.97|4595.47|4596.97|4595.47|4597|4595.5|4596.53|4595.03|0
1638831600000|2021-12-06 23:00:00|4596.31|4595.71|4597.69|4597.09|4598.94|4598.34|4596.19|4595.59|1495
1638831900000|2021-12-06 23:05:00|4597.44|4596.84|4595.69|4595.09|4597.44|4596.84|4595.19|4594.59|478
1638832200000|2021-12-06 23:10:00|4596.19|4595.59|4593.19|4592.59|4596.44|4595.84|4592.94|4592.34|762
1638832500000|2021-12-06 23:15:00|4593.06|4592.46|4592.19|4591.59|4593.69|4593.09|4592.19|4591.59|542
1638832800000|2021-12-06 23:20:00|4591.94|4591.34|4592.69|4592.09|4592.81|4592.21|4591.94|4591.34|358
1638833100000|2021-12-06 23:25:00|4592.44|4591.84|4593.94|4593.34|4594.44|4593.84|4592.19|4591.59|590
1638833400000|2021-12-06 23:30:00|4594.19|4593.59|4593.19|4592.59|4594.69|4594.09|4591.94|4591.34|668
1638833700000|2021-12-06 23:35:00|4593.31|4592.71|4592.94|4592.34|4593.69|4593.09|4592.19|4591.59|269
1638834000000|2021-12-06 23:40:00|4592.81|4592.21|4594.69|4594.09|4594.69|4594.09|4592.69|4592.09|418
1638834300000|2021-12-06 23:45:00|4594.56|4593.96|4592.94|4592.34|4595.44|4594.84|4592.94|4592.34|347
1638834600000|2021-12-06 23:50:00|4593.06|4592.46|4592.94|4592.34|4594.19|4593.59|4592.19|4591.59|263
1638834900000|2021-12-06 23:55:00|4593.19|4592.59|4595.44|4594.84|4596.19|4595.59|4593.19|4592.59|535
1638835200000|2021-12-07 00:00:00|4595.94|4595.34|4592.94|4592.34|4596.44|4595.84|4592.69|4592.09|1140
1638835500000|2021-12-07 00:05:00|4593.06|4592.46|4594.31|4593.71|4595.19|4594.59|4592.19|4591.59|509
1638835800000|2021-12-07 00:10:00|4594.44|4593.84|4592.69|4592.09|4595.44|4594.84|4592.06|4591.46|747
1638836100000|2021-12-07 00:15:00|4592.56|4591.96|4589.69|4589.09|4592.94|4592.34|4589.19|4588.59|1479
1638836400000|2021-12-07 00:20:00|4589.81|4589.21|4589.69|4589.09|4591.44|4590.84|4589.69|4589.09|682
1638836700000|2021-12-07 00:25:00|4590.06|4589.46|4591.69|4591.09|4592.19|4591.59|4590.06|4589.46|344
1638837000000|2021-12-07 00:30:00|4591.44|4590.84|4592.19|4591.59|4592.19|4591.59|4589.94|4589.34|402
1638837300000|2021-12-07 00:35:00|4591.94|4591.34|4592.94|4592.34|4592.94|4592.34|4590.56|4589.96|509
1638837600000|2021-12-07 00:40:00|4592.81|4592.21|4593.69|4593.09|4594.56|4593.96|4591.94|4591.34|715
1638837900000|2021-12-07 00:45:00|4593.44|4592.84|4592.69|4592.09|4594.44|4593.84|4592.44|4591.84|346
1638838200000|2021-12-07 00:50:00|4592.81|4592.21|4592.69|4592.09|4594.19|4593.59|4592.44|4591.84|274
1638838500000|2021-12-07 00:55:00|4592.94|4592.34|4594.94|4594.34|4595.19|4594.59|4592.69|4592.09|475
1638838800000|2021-12-07 01:00:00|4595.19|4594.59|4599.44|4598.84|4600.69|4600.09|4594.44|4593.84|2235
1638839100000|2021-12-07 01:05:00|4599.69|4599.09|4600.44|4599.84|4600.44|4599.84|4598.94|4598.34|932
1638839400000|2021-12-07 01:10:00|4600.56|4599.96|4602.81|4602.21|4603.44|4602.84|4600.19|4599.59|1796
1638839700000|2021-12-07 01:15:00|4602.69|4602.09|4602.19|4601.59|4603.44|4602.84|4601.44|4600.84|692
1638840000000|2021-12-07 01:20:00|4601.94|4601.34|4602.44|4601.84|4603.44|4602.84|4601.69|4601.09|652
1638840300000|2021-12-07 01:25:00|4602.56|4601.96|4600.69|4600.09|4603.44|4602.84|4600.69|4600.09|699
1638840600000|2021-12-07 01:30:00|4600.94|4600.34|4599.44|4598.84|4601.44|4600.84|4598.44|4597.84|1131
1638840900000|2021-12-07 01:35:00|4599.19|4598.59|4603.19|4602.59|4603.44|4602.84|4598.69|4598.09|932
1638841200000|2021-12-07 01:40:00|4602.94|4602.34|4603.94|4603.34|4605.94|4605.34|4601.69|4601.09|1231
1638841500000|2021-12-07 01:45:00|4603.69|4603.09|4603.44|4602.84|4604.94|4604.34|4603.44|4602.84|694
1638841800000|2021-12-07 01:50:00|4603.56|4602.96|4602.94|4602.34|4603.94|4603.34|4601.94|4601.34|856
1638842100000|2021-12-07 01:55:00|4603.06|4602.46|4601.94|4601.34|4604.06|4603.46|4601.94|4601.34|493
1638842400000|2021-12-07 02:00:00|4602.19|4601.59|4602.19|4601.59|4602.69|4602.09|4601.19|4600.59|650
1638842700000|2021-12-07 02:05:00|4602.06|4601.46|4599.94|4599.34|4602.69|4602.09|4599.69|4599.09|729
1638843000000|2021-12-07 02:10:00|4599.81|4599.21|4597.44|4596.84|4599.94|4599.34|4596.44|4595.84|945
1638843300000|2021-12-07 02:15:00|4597.69|4597.09|4599.94|4599.34|4599.94|4599.34|4596.94|4596.34|629
1638843600000|2021-12-07 02:20:00|4599.69|4599.09|4600.81|4600.21|4601.19|4600.59|4599.19|4598.59|400
1638843900000|2021-12-07 02:25:00|4600.69|4600.09|4599.94|4599.34|4601.19|4600.59|4599.19|4598.59|464
1638844200000|2021-12-07 02:30:00|4599.81|4599.21|4597.69|4597.09|4599.81|4599.21|4596.94|4596.34|502
1638844500000|2021-12-07 02:35:00|4597.81|4597.21|4598.19|4597.59|4599.44|4598.84|4597.69|4597.09|557
1638844800000|2021-12-07 02:40:00|4598.06|4597.46|4599.81|4599.21|4599.81|4599.21|4597.94|4597.34|352
1638845100000|2021-12-07 02:45:00|4599.94|4599.34|4597.44|4596.84|4599.94|4599.34|4597.44|4596.84|286
1638845400000|2021-12-07 02:50:00|4597.56|4596.96|4596.69|4596.09|4597.69|4597.09|4595.69|4595.09|488
1638845700000|2021-12-07 02:55:00|4596.81|4596.21|4596.44|4595.84|4597.56|4596.96|4595.94|4595.34|338
1638846000000|2021-12-07 03:00:00|4596.69|4596.09|4596.94|4596.34|4597.44|4596.84|4595.94|4595.34|333
1638846300000|2021-12-07 03:05:00|4597.31|4596.71|4595.44|4594.84|4598.44|4597.84|4595.19|4594.59|515
1638846600000|2021-12-07 03:10:00|4595.69|4595.09|4597.69|4597.09|4597.69|4597.09|4595.19|4594.59|356
1638846900000|2021-12-07 03:15:00|4597.94|4597.34|4597.19|4596.59|4598.44|4597.84|4596.44|4595.84|485
1638847200000|2021-12-07 03:20:00|4597.44|4596.84|4598.94|4598.34|4599.19|4598.59|4597.44|4596.84|325
1638847500000|2021-12-07 03:25:00|4598.69|4598.09|4599.19|4598.59|4600.44|4599.84|4598.69|4598.09|531
1638847800000|2021-12-07 03:30:00|4599.44|4598.84|4599.69|4599.09|4600.94|4600.34|4599.44|4598.84|317
1638848100000|2021-12-07 03:35:00|4599.81|4599.21|4601.19|4600.59|4601.69|4601.09|4599.81|4599.21|433
1638848400000|2021-12-07 03:40:00|4601.44|4600.84|4601.44|4600.84|4601.94|4601.34|4601.19|4600.59|399
1638848700000|2021-12-07 03:45:00|4601.56|4600.96|4602.94|4602.34|4602.94|4602.34|4601.44|4600.84|474
1638849000000|2021-12-07 03:50:00|4603.06|4602.46|4602.69|4602.09|4603.19|4602.59|4602.31|4601.71|238
1638849300000|2021-12-07 03:55:00|4602.56|4601.96|4603.19|4602.59|4603.44|4602.84|4601.94|4601.34|280
1638849600000|2021-12-07 04:00:00|4603.44|4602.84|4604.69|4604.09|4604.69|4604.09|4602.44|4601.84|407
1638849900000|2021-12-07 04:05:00|4604.56|4603.96|4605.69|4605.09|4605.94|4605.34|4604.56|4603.96|617
1638850200000|2021-12-07 04:10:00|4605.81|4605.21|4609.19|4608.59|4609.31|4608.71|4605.81|4605.21|1361
1638850500000|2021-12-07 04:15:00|4608.94|4608.34|4607.69|4607.09|4608.94|4608.34|4607.44|4606.84|364
1638850800000|2021-12-07 04:20:00|4607.44|4606.84|4608.19|4607.59|4608.44|4607.84|4607.44|4606.84|278
1638851100000|2021-12-07 04:25:00|4608.44|4607.84|4608.94|4608.34|4609.44|4608.84|4607.56|4606.96|597
1638851400000|2021-12-07 04:30:00|4609.19|4608.59|4609.19|4608.59|4609.69|4609.09|4608.94|4608.34|265
1638851700000|2021-12-07 04:35:00|4609.44|4608.84|4608.19|4607.59|4610.19|4609.59|4607.94|4607.34|577
1638852000000|2021-12-07 04:40:00|4608.06|4607.46|4609.19|4608.59|4609.44|4608.84|4607.69|4607.09|358
1638852300000|2021-12-07 04:45:00|4609.06|4608.46|4606.94|4606.34|4609.19|4608.59|4606.94|4606.34|297
1638852600000|2021-12-07 04:50:00|4606.81|4606.21|4606.69|4606.09|4607.06|4606.46|4606.19|4605.59|418
1638852900000|2021-12-07 04:55:00|4606.94|4606.34|4608.44|4607.84|4608.44|4607.84|4606.69|4606.09|517
1638853200000|2021-12-07 05:00:00|4608.69|4608.09|4607.94|4607.34|4608.69|4608.09|4607.19|4606.59|427
1638853500000|2021-12-07 05:05:00|4608.19|4607.59|4608.69|4608.09|4608.69|4608.09|4607.44|4606.84|227
1638853800000|2021-12-07 05:10:00|4608.94|4608.34|4611.06|4610.46|4611.44|4610.84|4608.94|4608.34|1134
1638854100000|2021-12-07 05:15:00|4611.19|4610.59|4611.44|4610.84|4611.69|4611.09|4610.69|4610.09|636
1638854400000|2021-12-07 05:20:00|4611.31|4610.71|4611.19|4610.59|4611.94|4611.34|4610.94|4610.34|783
1638854700000|2021-12-07 05:25:00|4611.44|4610.84|4612.19|4611.59|4612.19|4611.59|4611.19|4610.59|444
1638855000000|2021-12-07 05:30:00|4612.06|4611.46|4611.19|4610.59|4612.44|4611.84|4611.19|4610.59|386
1638855300000|2021-12-07 05:35:00|4611.44|4610.84|4614.19|4613.59|4615.69|4615.09|4611.19|4610.59|2469
1638855600000|2021-12-07 05:40:00|4613.69|4613.09|4615.94|4615.34|4615.94|4615.34|4613.44|4612.84|767
1638855900000|2021-12-07 05:45:00|4615.81|4615.21|4616.31|4615.71|4616.44|4615.84|4613.94|4613.34|812
1638856200000|2021-12-07 05:50:00|4616.44|4615.84|4618.69|4618.09|4618.94|4618.34|4616.06|4615.46|2267
1638856500000|2021-12-07 05:55:00|4618.81|4618.21|4620.69|4620.09|4620.69|4620.09|4618.44|4617.84|1369
1638856800000|2021-12-07 06:00:00|4620.44|4619.84|4617.19|4616.59|4620.69|4620.09|4616.44|4615.84|1719
1638857100000|2021-12-07 06:05:00|4617.06|4616.46|4617.44|4616.84|4618.69|4618.09|4616.94|4616.34|457
1638857400000|2021-12-07 06:10:00|4617.19|4616.59|4618.19|4617.59|4619.19|4618.59|4616.94|4616.34|605
1638857700000|2021-12-07 06:15:00|4617.94|4617.34|4618.81|4618.21|4619.19|4618.59|4617.44|4616.84|402
1638858000000|2021-12-07 06:20:00|4618.56|4617.96|4619.19|4618.59|4620.19|4619.59|4618.19|4617.59|542
1638858300000|2021-12-07 06:25:00|4619.44|4618.84|4617.69|4617.09|4619.44|4618.84|4617.69|4617.09|450
1638858600000|2021-12-07 06:30:00|4617.81|4617.21|4618.44|4617.84|4618.94|4618.34|4617.69|4617.09|366
1638858900000|2021-12-07 06:35:00|4618.31|4617.71|4618.69|4618.09|4619.19|4618.59|4617.69|4617.09|324
1638859200000|2021-12-07 06:40:00|4618.94|4618.34|4618.94|4618.34|4620.44|4619.84|4618.69|4618.09|511
1638859500000|2021-12-07 06:45:00|4619.19|4618.59|4619.69|4619.09|4620.44|4619.84|4618.56|4617.96|384
1638859800000|2021-12-07 06:50:00|4619.44|4618.84|4621.56|4620.96|4622.19|4621.59|4619.19|4618.59|965
1638860100000|2021-12-07 06:55:00|4621.44|4620.84|4620.69|4620.09|4621.44|4620.84|4619.69|4619.09|490
1638860400000|2021-12-07 07:00:00|4620.94|4620.34|4623.44|4622.84|4624.56|4623.96|4619.94|4619.34|1875
1638860700000|2021-12-07 07:05:00|4623.69|4623.09|4624.19|4623.59|4625.94|4625.34|4622.94|4622.34|934
1638861000000|2021-12-07 07:10:00|4624.06|4623.46|4622.94|4622.34|4624.44|4623.84|4622.19|4621.59|520
1638861300000|2021-12-07 07:15:00|4623.06|4622.46|4624.19|4623.59|4625.44|4624.84|4622.69|4622.09|466
1638861600000|2021-12-07 07:20:00|4624.31|4623.71|4623.44|4622.84|4625.19|4624.59|4622.94|4622.34|844
1638861900000|2021-12-07 07:25:00|4623.31|4622.71|4622.69|4622.09|4624.19|4623.59|4622.44|4621.84|626
1638862200000|2021-12-07 07:30:00|4622.44|4621.84|4621.94|4621.34|4624.69|4624.09|4621.69|4621.09|747
1638862500000|2021-12-07 07:35:00|4622.06|4621.46|4622.94|4622.34|4623.94|4623.34|4621.94|4621.34|771
1638862800000|2021-12-07 07:40:00|4623.19|4622.59|4622.19|4621.59|4623.94|4623.34|4621.94|4621.34|640
1638863100000|2021-12-07 07:45:00|4622.31|4621.71|4622.94|4622.34|4624.44|4623.84|4621.94|4621.34|712
1638863400000|2021-12-07 07:50:00|4623.06|4622.46|4627.44|4626.84|4628.06|4627.46|4623.06|4622.46|2065
1638863700000|2021-12-07 07:55:00|4627.69|4627.09|4629.06|4628.46|4630.19|4629.59|4627.19|4626.59|2587
1638864000000|2021-12-07 08:00:00|4629.19|4628.59|4628.69|4628.09|4630.44|4629.84|4626.44|4625.84|5479
1638864300000|2021-12-07 08:05:00|4628.81|4628.21|4630.44|4629.84|4630.69|4630.09|4626.44|4625.84|3213
1638864600000|2021-12-07 08:10:00|4630.19|4629.59|4633.44|4632.84|4634.69|4634.09|4630.19|4629.59|4363
1638864900000|2021-12-07 08:15:00|4633.69|4633.09|4633.94|4633.34|4633.94|4633.34|4630.44|4629.84|2676
1638865200000|2021-12-07 08:20:00|4633.81|4633.21|4633.69|4633.09|4635.19|4634.59|4632.44|4631.84|2467
1638865500000|2021-12-07 08:25:00|4633.44|4632.84|4636.44|4635.84|4636.94|4636.34|4633.44|4632.84|3511
1638865800000|2021-12-07 08:30:00|4636.69|4636.09|4637.69|4637.09|4637.69|4637.09|4634.44|4633.84|3532
1638866100000|2021-12-07 08:35:00|4637.44|4636.84|4637.94|4637.34|4638.44|4637.84|4636.19|4635.59|2509
1638866400000|2021-12-07 08:40:00|4638.19|4637.59|4639.56|4638.96|4639.69|4639.09|4636.81|4636.21|2594
1638866700000|2021-12-07 08:45:00|4639.44|4638.84|4641.69|4641.09|4642.69|4642.09|4639.44|4638.84|3242
1638867000000|2021-12-07 08:50:00|4641.94|4641.34|4641.69|4641.09|4642.94|4642.34|4640.19|4639.59|3449
1638867300000|2021-12-07 08:55:00|4641.94|4641.34|4642.94|4642.34|4643.94|4643.34|4641.94|4641.34|2463
1638867600000|2021-12-07 09:00:00|4642.69|4642.09|4643.69|4643.09|4645.19|4644.59|4642.19|4641.59|3677
1638867900000|2021-12-07 09:05:00|4643.94|4643.34|4643.94|4643.34|4645.44|4644.84|4643.44|4642.84|2367
1638868200000|2021-12-07 09:10:00|4644.06|4643.46|4644.69|4644.09|4645.44|4644.84|4642.94|4642.34|2643
1638868500000|2021-12-07 09:15:00|4644.44|4643.84|4645.94|4645.34|4646.69|4646.09|4644.44|4643.84|2460
1638868800000|2021-12-07 09:20:00|4645.69|4645.09|4648.19|4647.59|4648.44|4647.84|4645.69|4645.09|2351
1638869100000|2021-12-07 09:25:00|4647.94|4647.34|4645.69|4645.09|4648.69|4648.09|4645.69|4645.09|2677
1638869400000|2021-12-07 09:30:00|4645.44|4644.84|4641.69|4641.09|4646.19|4645.59|4641.69|4641.09|2852
1638869700000|2021-12-07 09:35:00|4641.94|4641.34|4640.69|4640.09|4643.19|4642.59|4640.69|4640.09|2543
1638870000000|2021-12-07 09:40:00|4640.94|4640.34|4643.69|4643.09|4644.44|4643.84|4640.44|4639.84|1834
1638870300000|2021-12-07 09:45:00|4643.81|4643.21|4644.94|4644.34|4645.19|4644.59|4642.94|4642.34|1944
1638870600000|2021-12-07 09:50:00|4645.06|4644.46|4644.44|4643.84|4645.56|4644.96|4643.69|4643.09|1234
1638870900000|2021-12-07 09:55:00|4644.56|4643.96|4644.19|4643.59|4645.69|4645.09|4643.69|4643.09|1450
1638871200000|2021-12-07 10:00:00|4644.31|4643.71|4646.94|4646.34|4647.94|4647.34|4643.69|4643.09|1604
1638871500000|2021-12-07 10:05:00|4647.19|4646.59|4646.69|4646.09|4647.19|4646.59|4644.94|4644.34|1113
1638871800000|2021-12-07 10:10:00|4645.94|4645.34|4649.19|4648.59|4649.19|4648.59|4645.69|4645.09|1405
1638872100000|2021-12-07 10:15:00|4648.94|4648.34|4649.94|4649.34|4650.44|4649.84|4648.69|4648.09|1883
1638872400000|2021-12-07 10:20:00|4649.69|4649.09|4649.19|4648.59|4650.44|4649.84|4648.44|4647.84|1873
1638872700000|2021-12-07 10:25:00|4649.44|4648.84|4649.69|4649.09|4650.44|4649.84|4649.19|4648.59|942
1638873000000|2021-12-07 10:30:00|4649.44|4648.84|4648.44|4647.84|4649.69|4649.09|4648.19|4647.59|1166
1638873300000|2021-12-07 10:35:00|4648.69|4648.09|4649.19|4648.59|4649.44|4648.84|4647.94|4647.34|840
1638873600000|2021-12-07 10:40:00|4649.44|4648.84|4650.19|4649.59|4650.69|4650.09|4649.19|4648.59|1167
1638873900000|2021-12-07 10:45:00|4650.44|4649.84|4650.19|4649.59|4650.69|4650.09|4649.94|4649.34|995
1638874200000|2021-12-07 10:50:00|4650.31|4649.71|4654.19|4653.59|4658.31|4657.71|4650.19|4649.59|10411
1638874500000|2021-12-07 10:55:00|4654.44|4653.84|4654.44|4653.84|4654.69|4654.09|4652.69|4652.09|1963
1638874800000|2021-12-07 11:00:00|4654.31|4653.71|4653.69|4653.09|4654.94|4654.34|4652.69|4652.09|1227
1638875100000|2021-12-07 11:05:00|4653.94|4653.34|4653.69|4653.09|4654.69|4654.09|4652.94|4652.34|982
1638875400000|2021-12-07 11:10:00|4653.56|4652.96|4651.69|4651.09|4654.69|4654.09|4651.19|4650.59|2391
1638875700000|2021-12-07 11:15:00|4652.19|4651.59|4652.94|4652.34|4653.19|4652.59|4651.94|4651.34|398
1638876000000|2021-12-07 11:20:00|4653.19|4652.59|4651.19|4650.59|4653.31|4652.71|4650.69|4650.09|1372
1638876300000|2021-12-07 11:25:00|4650.94|4650.34|4651.56|4650.96|4652.94|4652.34|4649.69|4649.09|1316
1638876600000|2021-12-07 11:30:00|4651.44|4650.84|4652.19|4651.59|4653.94|4653.34|4651.44|4650.84|1114
1638876900000|2021-12-07 11:35:00|4652.44|4651.84|4653.94|4653.34|4654.19|4653.59|4652.19|4651.59|1373
1638877200000|2021-12-07 11:40:00|4653.69|4653.09|4655.44|4654.84|4655.94|4655.34|4653.44|4652.84|1619
1638877500000|2021-12-07 11:45:00|4655.56|4654.96|4653.69|4653.09|4655.56|4654.96|4653.19|4652.59|2155
1638877800000|2021-12-07 11:50:00|4653.94|4653.34|4653.44|4652.84|4654.69|4654.09|4653.19|4652.59|804
1638878100000|2021-12-07 11:55:00|4653.56|4652.96|4653.44|4652.84|4654.69|4654.09|4652.94|4652.34|2012
1638878400000|2021-12-07 12:00:00|4652.69|4652.09|4649.94|4649.34|4654.94|4654.34|4649.44|4648.84|5259
1638878700000|2021-12-07 12:05:00|4649.69|4649.09|4651.19|4650.59|4651.94|4651.34|4648.19|4647.59|3303
1638879000000|2021-12-07 12:10:00|4651.44|4650.84|4650.94|4650.34|4652.69|4652.09|4650.19|4649.59|2516
1638879300000|2021-12-07 12:15:00|4651.19|4650.59|4651.44|4650.84|4652.44|4651.84|4650.69|4650.09|2805
1638879600000|2021-12-07 12:20:00|4651.19|4650.59|4652.44|4651.84|4652.94|4652.34|4651.19|4650.59|1165
1638879900000|2021-12-07 12:25:00|4652.19|4651.59|4651.19|4650.59|4652.44|4651.84|4650.94|4650.34|1075
1638880200000|2021-12-07 12:30:00|4650.94|4650.34|4650.94|4650.34|4651.94|4651.34|4649.94|4649.34|2167
1638880500000|2021-12-07 12:35:00|4651.19|4650.59|4650.94|4650.34|4652.44|4651.84|4650.69|4650.09|1438
1638880800000|2021-12-07 12:40:00|4650.69|4650.09|4651.19|4650.59|4651.69|4651.09|4650.19|4649.59|1961
1638881100000|2021-12-07 12:45:00|4651.44|4650.84|4651.19|4650.59|4651.69|4651.09|4650.94|4650.34|1554
1638881400000|2021-12-07 12:50:00|4651.44|4650.84|4652.44|4651.84|4652.94|4652.34|4651.19|4650.59|1389
1638881700000|2021-12-07 12:55:00|4652.69|4652.09|4651.94|4651.34|4652.69|4652.09|4650.94|4650.34|1509
1638882000000|2021-12-07 13:00:00|4652.19|4651.59|4650.69|4650.09|4653.19|4652.59|4650.44|4649.84|3833
1638882300000|2021-12-07 13:05:00|4650.94|4650.34|4650.94|4650.34|4651.94|4651.34|4649.94|4649.34|3200
1638882600000|2021-12-07 13:10:00|4650.69|4650.09|4652.69|4652.09|4652.69|4652.09|4650.69|4650.09|1724
1638882900000|2021-12-07 13:15:00|4652.44|4651.84|4652.44|4651.84|4652.94|4652.34|4651.69|4651.09|1795
1638883200000|2021-12-07 13:20:00|4652.19|4651.59|4651.94|4651.34|4652.69|4652.09|4651.69|4651.09|1954
1638883500000|2021-12-07 13:25:00|4652.19|4651.59|4653.19|4652.59|4654.44|4653.84|4651.94|4651.34|3170
1638883800000|2021-12-07 13:30:00|4652.94|4652.34|4652.69|4652.09|4653.94|4653.34|4651.69|4651.09|3666
1638884100000|2021-12-07 13:35:00|4652.44|4651.84|4654.69|4654.09|4655.69|4655.09|4652.19|4651.59|3675
1638884400000|2021-12-07 13:40:00|4654.56|4653.96|4653.19|4652.59|4654.69|4654.09|4652.94|4652.34|4513
1638884700000|2021-12-07 13:45:00|4653.44|4652.84|4653.69|4653.09|4653.94|4653.34|4652.44|4651.84|2583
1638885000000|2021-12-07 13:50:00|4653.44|4652.84|4650.44|4649.84|4653.44|4652.84|4650.19|4649.59|2866
1638885300000|2021-12-07 13:55:00|4650.19|4649.59|4648.94|4648.34|4650.94|4650.34|4648.69|4648.09|2690
1638885600000|2021-12-07 14:00:00|4648.69|4648.09|4649.94|4649.34|4650.44|4649.84|4648.19|4647.59|3368
1638885900000|2021-12-07 14:05:00|4650.06|4649.46|4649.56|4648.96|4650.19|4649.59|4649.44|4648.84|2181
1638886200000|2021-12-07 14:10:00|4649.44|4648.84|4647.31|4646.71|4649.44|4648.84|4646.69|4646.09|4111
1638886500000|2021-12-07 14:15:00|4647.19|4646.59|4645.19|4644.59|4647.69|4647.09|4644.44|4643.84|5813
1638886800000|2021-12-07 14:20:00|4645.44|4644.84|4646.94|4646.34|4648.19|4647.59|4644.44|4643.84|4172
1638887100000|2021-12-07 14:25:00|4647.19|4646.59|4649.44|4648.84|4650.44|4649.84|4647.19|4646.59|8101
1638887400000|2021-12-07 14:30:00|4649.34|4648.94|4653.84|4653.44|4658.59|4658.19|4649.09|4648.69|50902
1638887700000|2021-12-07 14:35:00|4654.09|4653.69|4656.09|4655.69|4661.09|4660.69|4654.09|4653.69|35603
1638888000000|2021-12-07 14:40:00|4656.84|4656.44|4664.59|4664.19|4664.59|4664.19|4654.84|4654.44|31654
1638888300000|2021-12-07 14:45:00|4665.09|4664.69|4669.59|4669.19|4669.59|4669.19|4664.09|4663.69|35467
1638888600000|2021-12-07 14:50:00|4669.34|4668.94|4672.59|4672.19|4674.59|4674.19|4667.09|4666.69|34096
1638888900000|2021-12-07 14:55:00|4672.84|4672.44|4677.84|4677.44|4677.84|4677.44|4672.09|4671.69|27357
1638889200000|2021-12-07 15:00:00|4678.09|4677.69|4676.09|4675.69|4679.59|4679.19|4675.09|4674.69|34821
1638889500000|2021-12-07 15:05:00|4676.59|4676.19|4679.59|4679.19|4679.84|4679.44|4675.09|4674.69|28701
1638889800000|2021-12-07 15:10:00|4679.84|4679.44|4685.37|4684.97|4685.37|4684.97|4679.09|4678.69|30256
1638890100000|2021-12-07 15:15:00|4685.62|4685.22|4685.12|4684.72|4686.37|4685.97|4683.37|4682.97|24533
1638890400000|2021-12-07 15:20:00|4685.37|4684.97|4682.62|4682.22|4686.87|4686.47|4682.62|4682.22|21885
1638890700000|2021-12-07 15:25:00|4683.37|4682.97|4680.87|4680.47|4684.87|4684.47|4680.62|4680.22|18407
1638891000000|2021-12-07 15:30:00|4681.37|4680.97|4683.87|4683.47|4684.37|4683.97|4681.37|4680.97|17315
1638891300000|2021-12-07 15:35:00|4683.62|4683.22|4685.12|4684.72|4686.37|4685.97|4683.12|4682.72|13769
1638891600000|2021-12-07 15:40:00|4684.87|4684.47|4689.12|4688.72|4689.62|4689.22|4684.62|4684.22|20588
1638891900000|2021-12-07 15:45:00|4689.37|4688.97|4689.37|4688.97|4690.62|4690.22|4687.37|4686.97|15490
1638892200000|2021-12-07 15:50:00|4689.62|4689.22|4690.12|4689.72|4693.37|4692.97|4688.37|4687.97|16934
1638892500000|2021-12-07 15:55:00|4690.37|4689.97|4690.62|4690.22|4691.12|4690.72|4688.62|4688.22|12024
1638892800000|2021-12-07 16:00:00|4690.87|4690.47|4693.37|4692.97|4694.37|4693.97|4690.62|4690.22|20259
1638893100000|2021-12-07 16:05:00|4693.62|4693.22|4693.62|4693.22|4694.12|4693.72|4692.12|4691.72|10764
1638893400000|2021-12-07 16:10:00|4693.87|4693.47|4687.62|4687.22|4693.87|4693.47|4687.37|4686.97|18617
1638893700000|2021-12-07 16:15:00|4687.37|4686.97|4689.12|4688.72|4690.12|4689.72|4686.37|4685.97|13024
1638894000000|2021-12-07 16:20:00|4689.62|4689.22|4687.37|4686.97|4689.87|4689.47|4686.37|4685.97|12534
1638894300000|2021-12-07 16:25:00|4687.62|4687.22|4688.87|4688.47|4689.12|4688.72|4686.62|4686.22|17362
1638894600000|2021-12-07 16:30:00|4688.62|4688.22|4689.37|4688.97|4690.37|4689.97|4686.12|4685.72|19050
1638894900000|2021-12-07 16:35:00|4689.62|4689.22|4691.12|4690.72|4691.62|4691.22|4688.62|4688.22|13926
1638895200000|2021-12-07 16:40:00|4690.87|4690.47|4689.37|4688.97|4691.87|4691.47|4688.87|4688.47|12884
1638895500000|2021-12-07 16:45:00|4689.62|4689.22|4687.12|4686.72|4689.87|4689.47|4686.62|4686.22|10822
1638895800000|2021-12-07 16:50:00|4686.87|4686.47|4687.62|4687.22|4689.62|4689.22|4686.62|4686.22|9823
1638896100000|2021-12-07 16:55:00|4687.37|4686.97|4686.87|4686.47|4689.12|4688.72|4686.87|4686.47|7743
1638896400000|2021-12-07 17:00:00|4687.12|4686.72|4688.37|4687.97|4688.37|4687.97|4686.62|4686.22|8428
1638896700000|2021-12-07 17:05:00|4688.12|4687.72|4687.62|4687.22|4690.12|4689.72|4686.62|4686.22|15250
1638897000000|2021-12-07 17:10:00|4687.87|4687.47|4689.12|4688.72|4689.62|4689.22|4687.62|4687.22|6021
1638897300000|2021-12-07 17:15:00|4689.37|4688.97|4686.12|4685.72|4689.87|4689.47|4685.37|4684.97|14392
1638897600000|2021-12-07 17:20:00|4685.87|4685.47|4687.12|4686.72|4687.87|4687.47|4685.62|4685.22|9434
1638897900000|2021-12-07 17:25:00|4687.37|4686.97|4686.87|4686.47|4688.37|4687.97|4686.12|4685.72|6521
1638898200000|2021-12-07 17:30:00|4687.12|4686.72|4688.62|4688.22|4688.87|4688.47|4686.87|4686.47|6458
1638898500000|2021-12-07 17:35:00|4688.87|4688.47|4689.37|4688.97|4689.37|4688.97|4688.12|4687.72|5601
1638898800000|2021-12-07 17:40:00|4689.12|4688.72|4687.85|4687.45|4689.37|4688.97|4687.6|4687.2|4769
1638899100000|2021-12-07 17:45:00|4687.6|4687.2|4688.85|4688.45|4689.1|4688.7|4687.6|4687.2|4312
1638899400000|2021-12-07 17:50:00|4688.6|4688.2|4689.35|4688.95|4690.35|4689.95|4688.6|4688.2|5926
1638899700000|2021-12-07 17:55:00|4689.6|4689.2|4691.6|4691.2|4692.1|4691.7|4689.35|4688.95|6860
1638900000000|2021-12-07 18:00:00|4691.35|4690.95|4689.35|4688.95|4691.35|4690.95|4689.35|4688.95|6698
1638900300000|2021-12-07 18:05:00|4689.6|4689.2|4686.6|4686.2|4690.35|4689.95|4686.35|4685.95|12086
1638900600000|2021-12-07 18:10:00|4686.85|4686.45|4684.35|4683.95|4686.85|4686.45|4683.6|4683.2|16488
1638900900000|2021-12-07 18:15:00|4684.6|4684.2|4688.1|4687.7|4688.35|4687.95|4684.6|4684.2|8983
1638901200000|2021-12-07 18:20:00|4688.35|4687.95|4687.85|4687.45|4689.1|4688.7|4687.85|4687.45|5075
1638901500000|2021-12-07 18:25:00|4687.6|4687.2|4687.6|4687.2|4688.6|4688.2|4686.85|4686.45|6146
1638901800000|2021-12-07 18:30:00|4687.85|4687.45|4688.35|4687.95|4688.85|4688.45|4686.6|4686.2|8673
1638902100000|2021-12-07 18:35:00|4688.47|4688.07|4688.6|4688.2|4688.85|4688.45|4686.85|4686.45|5340
1638902400000|2021-12-07 18:40:00|4688.35|4687.95|4689.85|4689.45|4690.6|4690.2|4687.85|4687.45|6169
1638902700000|2021-12-07 18:45:00|4689.6|4689.2|4690.35|4689.95|4690.6|4690.2|4689.35|4688.95|5798
1638903000000|2021-12-07 18:50:00|4690.6|4690.2|4691.1|4690.7|4693.35|4692.95|4690.1|4689.7|12476
1638903300000|2021-12-07 18:55:00|4690.85|4690.45|4690.1|4689.7|4691.1|4690.7|4689.6|4689.2|5793
1638903600000|2021-12-07 19:00:00|4690.35|4689.95|4688.35|4687.95|4690.35|4689.95|4686.6|4686.2|11465
1638903900000|2021-12-07 19:05:00|4688.6|4688.2|4688.35|4687.95|4688.6|4688.2|4687.6|4687.2|5553
1638904200000|2021-12-07 19:10:00|4688.1|4687.7|4688.35|4687.95|4689.35|4688.95|4687.35|4686.95|7321
1638904500000|2021-12-07 19:15:00|4688.1|4687.7|4687.85|4687.45|4688.6|4688.2|4687.35|4686.95|5052
1638904800000|2021-12-07 19:20:00|4687.6|4687.2|4688.1|4687.7|4688.35|4687.95|4686.85|4686.45|6859
1638905100000|2021-12-07 19:25:00|4687.85|4687.45|4688.6|4688.2|4690.85|4690.45|4687.85|4687.45|8252
1638905400000|2021-12-07 19:30:00|4688.35|4687.95|4687.1|4686.7|4688.6|4688.2|4686.85|4686.45|7116
1638905700000|2021-12-07 19:35:00|4687.6|4687.2|4685.35|4684.95|4687.85|4687.45|4683.6|4683.2|11066
1638906000000|2021-12-07 19:40:00|4685.6|4685.2|4687.6|4687.2|4687.6|4687.2|4684.6|4684.2|6411
1638906300000|2021-12-07 19:45:00|4687.85|4687.45|4687.1|4686.7|4688.35|4687.95|4684.85|4684.45|8292
1638906600000|2021-12-07 19:50:00|4686.85|4686.45|4688.6|4688.2|4689.1|4688.7|4686.1|4685.7|6805
1638906900000|2021-12-07 19:55:00|4688.35|4687.95|4687.1|4686.7|4689.6|4689.2|4685.85|4685.45|10031
1638907200000|2021-12-07 20:00:00|4686.6|4686.2|4688.35|4687.95|4688.85|4688.45|4685.35|4684.95|8368
1638907500000|2021-12-07 20:05:00|4688.6|4688.2|4687.35|4686.95|4690.6|4690.2|4686.85|4686.45|9407
1638907800000|2021-12-07 20:10:00|4687.6|4687.2|4684.35|4683.95|4687.85|4687.45|4683.35|4682.95|18287
1638908100000|2021-12-07 20:15:00|4684.6|4684.2|4684.35|4683.95|4686.6|4686.2|4684.1|4683.7|10138
1638908400000|2021-12-07 20:20:00|4684.52|4684.12|4679.52|4679.12|4685.77|4685.37|4679.52|4679.12|19468
1638908700000|2021-12-07 20:25:00|4679.77|4679.37|4678.02|4677.62|4681.52|4681.12|4678.02|4677.62|17155
1638909000000|2021-12-07 20:30:00|4678.52|4678.12|4678.02|4677.62|4680.77|4680.37|4677.02|4676.62|22958
1638909300000|2021-12-07 20:35:00|4678.52|4678.12|4674.27|4673.87|4678.52|4678.12|4673.52|4673.12|25136
1638909600000|2021-12-07 20:40:00|4674.02|4673.62|4677.27|4676.87|4678.52|4678.12|4673.52|4673.12|22336
1638909900000|2021-12-07 20:45:00|4677.02|4676.62|4675.52|4675.12|4678.27|4677.87|4673.52|4673.12|26156
1638910200000|2021-12-07 20:50:00|4675.27|4674.87|4678.52|4678.12|4679.27|4678.87|4668.27|4667.87|59212
1638910500000|2021-12-07 20:55:00|4678.02|4677.62|4688.27|4687.87|4688.52|4688.12|4677.02|4676.62|177144
1638910800000|2021-12-07 21:00:00|4688.15|4687.75|4689.25|4688.65|4692.5|4691.9|4687|4686.4|43828
1638911100000|2021-12-07 21:05:00|4689.5|4688.9|4693|4692.4|4694.5|4693.9|4689.25|4688.65|14399
1638911400000|2021-12-07 21:10:00|4692.75|4692.15|4693|4692.4|4694.5|4693.9|4691.75|4691.15|13311
1638911700000|2021-12-07 21:15:00|4692.87|4692.27|4697.5|4696.9|4698.5|4697.9|4692.25|4691.65|5475
1638912000000|2021-12-07 21:20:00|4697.25|4696.65|4696.5|4695.9|4697.5|4696.9|4695.75|4695.15|2112
1638912300000|2021-12-07 21:25:00|4696.75|4696.15|4696.5|4695.9|4697.5|4696.9|4696.5|4695.9|947
1638912600000|2021-12-07 21:30:00|4696.75|4696.15|4697.75|4697.15|4698.5|4697.9|4696.5|4695.9|1244
1638912900000|2021-12-07 21:35:00|4698|4697.4|4697|4696.4|4698|4697.4|4697|4696.4|872
1638913200000|2021-12-07 21:40:00|4697.25|4696.65|4699|4698.4|4699|4698.4|4697|4696.4|1606
1638913500000|2021-12-07 21:45:00|4698.75|4698.15|4697.5|4696.9|4699|4698.4|4697.25|4696.65|1264
1638913800000|2021-12-07 21:50:00|4697.25|4696.65|4697.5|4696.9|4698.25|4697.65|4697.25|4696.65|894
1638914100000|2021-12-07 21:55:00|4697.25|4696.65|4697.55|4696.05|4697.75|4697.15|4696.87|4696.05|1124
1638914400000|2021-12-07 22:00:00|4697.66|4696.16|4697.55|4696.05|4697.84|4696.34|4697.55|4696.05|3
1638914700000|2021-12-07 22:05:00|4697.66|4696.16|4697.66|4696.16|4697.84|4696.34|4697.59|4696.09|0
1638915000000|2021-12-07 22:10:00|4697.62|4696.12|4697.84|4696.34|4697.84|4696.34|4697.62|4696.12|0
1638915300000|2021-12-07 22:15:00|4697.81|4696.31|4697.7|4696.2|4697.81|4696.31|4697.62|4696.12|0
1638915600000|2021-12-07 22:20:00|4697.59|4696.09|4698.28|4696.78|4698.65|4697.15|4697.59|4696.09|0
1638915900000|2021-12-07 22:25:00|4698.76|4697.26|4698.43|4696.93|4698.76|4697.26|4698.03|4696.53|0
1638916200000|2021-12-07 22:30:00|4698.46|4696.96|4698.39|4696.89|4698.46|4696.96|4697.88|4696.38|0
1638916500000|2021-12-07 22:35:00|4698.43|4696.93|4698.03|4696.53|4698.46|4696.96|4697.95|4696.45|0
1638916800000|2021-12-07 22:40:00|4697.95|4696.45|4697.77|4696.27|4698.06|4696.56|4697.77|4696.27|0
1638917100000|2021-12-07 22:45:00|4697.81|4696.31|4697.88|4696.38|4698.39|4696.89|4697.81|4696.31|0
1638917400000|2021-12-07 22:50:00|4698.06|4696.56|4698.65|4697.15|4699.01|4697.51|4697.92|4696.42|0
1638917700000|2021-12-07 22:55:00|4698.68|4697.18|4698.43|4696.93|4698.87|4697.37|4698.32|4696.82|0
1638918000000|2021-12-07 23:00:00|4697.37|4696.77|4692|4691.4|4698.62|4698.02|4691.5|4690.9|2791
1638918300000|2021-12-07 23:05:00|4692.12|4691.52|4691|4690.4|4692.5|4691.9|4690.87|4690.27|1071
1638918600000|2021-12-07 23:10:00|4691.25|4690.65|4691|4690.4|4691.37|4690.77|4689.5|4688.9|1078
1638918900000|2021-12-07 23:15:00|4690.75|4690.15|4691.75|4691.15|4692|4691.4|4690.5|4689.9|470
1638919200000|2021-12-07 23:20:00|4691.5|4690.9|4691.25|4690.65|4692.25|4691.65|4690|4689.4|811
1638919500000|2021-12-07 23:25:00|4691|4690.4|4690.25|4689.65|4691.25|4690.65|4689.75|4689.15|419
1638919800000|2021-12-07 23:30:00|4690.5|4689.9|4690.25|4689.65|4690.75|4690.15|4690|4689.4|284
1638920100000|2021-12-07 23:35:00|4690.12|4689.52|4691.5|4690.9|4692.25|4691.65|4690|4689.4|751
1638920400000|2021-12-07 23:40:00|4691.62|4691.02|4691.5|4690.9|4692.25|4691.65|4690.75|4690.15|431
1638920700000|2021-12-07 23:45:00|4691|4690.4|4692|4691.4|4693.5|4692.9|4690.75|4690.15|873
1638921000000|2021-12-07 23:50:00|4691.87|4691.27|4692.5|4691.9|4692.75|4692.15|4691.25|4690.65|349
1638921300000|2021-12-07 23:55:00|4692.37|4691.77|4691.5|4690.9|4693|4692.4|4690.5|4689.9|583
1638921600000|2021-12-08 00:00:00|4691.25|4690.65|4690.37|4689.77|4691.75|4691.15|4689.25|4688.65|1177
1638921900000|2021-12-08 00:05:00|4690.25|4689.65|4689|4688.4|4690.5|4689.9|4688|4687.4|897
1638922200000|2021-12-08 00:10:00|4688.75|4688.15|4687.5|4686.9|4689|4688.4|4687|4686.4|1131
1638922500000|2021-12-08 00:15:00|4687.25|4686.65|4687.12|4686.52|4688.37|4687.77|4686.25|4685.65|1216
1638922800000|2021-12-08 00:20:00|4687.25|4686.65|4686|4685.4|4687.75|4687.15|4685.25|4684.65|917
1638923100000|2021-12-08 00:25:00|4686.12|4685.52|4689.75|4689.15|4689.75|4689.15|4686.12|4685.52|1009
1638923400000|2021-12-08 00:30:00|4689.87|4689.27|4692.62|4692.02|4692.75|4692.15|4689.75|4689.15|1429
1638923700000|2021-12-08 00:35:00|4692.5|4691.9|4691.5|4690.9|4692.75|4692.15|4691.25|4690.65|515
1638924000000|2021-12-08 00:40:00|4691.75|4691.15|4694|4693.4|4694.37|4693.77|4691.5|4690.9|976
1638924300000|2021-12-08 00:45:00|4694.25|4693.65|4694.5|4693.9|4695.5|4694.9|4693.75|4693.15|973
1638924600000|2021-12-08 00:50:00|4694.75|4694.15|4696.5|4695.9|4696.5|4695.9|4694.5|4693.9|654
1638924900000|2021-12-08 00:55:00|4696.25|4695.65|4701.75|4701.15|4701.75|4701.15|4696.25|4695.65|2385
1638925200000|2021-12-08 01:00:00|4702|4701.4|4698.5|4697.9|4702.75|4702.15|4698.25|4697.65|2295
1638925500000|2021-12-08 01:05:00|4698.75|4698.15|4697.25|4696.65|4698.75|4698.15|4695.62|4695.02|1406
1638925800000|2021-12-08 01:10:00|4697|4696.4|4698.25|4697.65|4698.75|4698.15|4696.62|4696.02|858
1638926100000|2021-12-08 01:15:00|4698.12|4697.52|4697.75|4697.15|4698.75|4698.15|4697|4696.4|478
1638926400000|2021-12-08 01:20:00|4697.5|4696.9|4695.75|4695.15|4697.5|4696.9|4695|4694.4|960
1638926700000|2021-12-08 01:25:00|4695.25|4694.65|4696.37|4695.77|4697|4696.4|4695.25|4694.65|445
1638927000000|2021-12-08 01:30:00|4696.5|4695.9|4694.25|4693.65|4697|4696.4|4692.75|4692.15|1294
1638927300000|2021-12-08 01:35:00|4694.37|4693.77|4694.75|4694.15|4696.5|4695.9|4694.25|4693.65|654
1638927600000|2021-12-08 01:40:00|4694.87|4694.27|4696.12|4695.52|4697.5|4696.9|4694.5|4693.9|592
1638927900000|2021-12-08 01:45:00|4696|4695.4|4695|4694.4|4696.75|4696.15|4694.75|4694.15|501
1638928200000|2021-12-08 01:50:00|4695.37|4694.77|4696|4695.4|4697.37|4696.77|4695.25|4694.65|515
1638928500000|2021-12-08 01:55:00|4696.37|4695.77|4696.5|4695.9|4697.25|4696.65|4696.25|4695.65|551
1638928800000|2021-12-08 02:00:00|4696.75|4696.15|4699.5|4698.9|4699.75|4699.15|4696.5|4695.9|958
1638929100000|2021-12-08 02:05:00|4699.62|4699.02|4698.75|4698.15|4699.75|4699.15|4698.5|4697.9|476
1638929400000|2021-12-08 02:10:00|4698.87|4698.27|4700.5|4699.9|4700.75|4700.15|4698.5|4697.9|506
1638929700000|2021-12-08 02:15:00|4700.25|4699.65|4704|4703.4|4706.5|4705.9|4700.25|4699.65|3018
1638930000000|2021-12-08 02:20:00|4704.12|4703.52|4702|4701.4|4704.75|4704.15|4702|4701.4|860
1638930300000|2021-12-08 02:25:00|4701.75|4701.15|4701.5|4700.9|4702|4701.4|4700.75|4700.15|648
1638930600000|2021-12-08 02:30:00|4701.37|4700.77|4702.12|4701.52|4702.5|4701.9|4699|4698.4|891
1638930900000|2021-12-08 02:35:00|4702|4701.4|4703.25|4702.65|4703.25|4702.65|4702|4701.4|769
1638931200000|2021-12-08 02:40:00|4703|4702.4|4703.75|4703.15|4703.75|4703.15|4701|4700.4|819
1638931500000|2021-12-08 02:45:00|4703.5|4702.9|4704.5|4703.9|4706|4705.4|4703.25|4702.65|1416
1638931800000|2021-12-08 02:50:00|4704.62|4704.02|4703.12|4702.52|4705.25|4704.65|4703|4702.4|539
1638932100000|2021-12-08 02:55:00|4703.25|4702.65|4703.37|4702.77|4704|4703.4|4702.5|4701.9|632
1638932400000|2021-12-08 03:00:00|4703.5|4702.9|4703|4702.4|4703.62|4703.02|4701.5|4700.9|749
1638932700000|2021-12-08 03:05:00|4702.75|4702.15|4703|4702.4|4703|4702.4|4701.75|4701.15|302
1638933000000|2021-12-08 03:10:00|4702.87|4702.27|4702.75|4702.15|4703.25|4702.65|4702|4701.4|438
1638933300000|2021-12-08 03:15:00|4702.87|4702.27|4703.25|4702.65|4705.25|4704.65|4702.75|4702.15|735
1638933600000|2021-12-08 03:20:00|4703|4702.4|4703.25|4702.65|4703.25|4702.65|4702|4701.4|512
1638933900000|2021-12-08 03:25:00|4702.75|4702.15|4702|4701.4|4704|4703.4|4702|4701.4|638
1638934200000|2021-12-08 03:30:00|4702.12|4701.52|4704.75|4704.15|4705|4704.4|4702|4701.4|665
1638934500000|2021-12-08 03:35:00|4704.62|4704.02|4705.75|4705.15|4706|4705.4|4703.75|4703.15|856
1638934800000|2021-12-08 03:40:00|4705.5|4704.9|4705.75|4705.15|4707.5|4706.9|4705.5|4704.9|1029
1638935100000|2021-12-08 03:45:00|4705.87|4705.27|4704.75|4704.15|4706.12|4705.52|4704.5|4703.9|613
1638935400000|2021-12-08 03:50:00|4705|4704.4|4705.75|4705.15|4706|4705.4|4704.75|4704.15|284
1638935700000|2021-12-08 03:55:00|4705.5|4704.9|4704.75|4704.15|4705.75|4705.15|4704.5|4703.9|321
1638936000000|2021-12-08 04:00:00|4704.87|4704.27|4705|4704.4|4705.75|4705.15|4704.75|4704.15|263
1638936300000|2021-12-08 04:05:00|4705.12|4704.52|4705.25|4704.65|4706|4705.4|4704.75|4704.15|283
1638936600000|2021-12-08 04:10:00|4705.37|4704.77|4706|4705.4|4706.5|4705.9|4704.75|4704.15|405
1638936900000|2021-12-08 04:15:00|4706.12|4705.52|4706|4705.4|4706.75|4706.15|4706|4705.4|305
1638937200000|2021-12-08 04:20:00|4706.12|4705.52|4706.25|4705.65|4706.75|4706.15|4705.75|4705.15|254
1638937500000|2021-12-08 04:25:00|4706.5|4705.9|4706.25|4705.65|4706.75|4706.15|4706|4705.4|173
1638937800000|2021-12-08 04:30:00|4706.37|4705.77|4706.25|4705.65|4706.75|4706.15|4706|4705.4|463
1638938100000|2021-12-08 04:35:00|4706.5|4705.9|4705|4704.4|4706.5|4705.9|4704.75|4704.15|420
1638938400000|2021-12-08 04:40:00|4704.75|4704.15|4704.75|4704.15|4705|4704.4|4703.75|4703.15|483
1638938700000|2021-12-08 04:45:00|4704.87|4704.27|4703.75|4703.15|4705|4704.4|4703.5|4702.9|238
1638939000000|2021-12-08 04:50:00|4704|4703.4|4702.25|4701.65|4704|4703.4|4702.25|4701.65|299
1638939300000|2021-12-08 04:55:00|4702.37|4701.77|4704|4703.4|4704.5|4703.9|4702|4701.4|597
1638939600000|2021-12-08 05:00:00|4704.12|4703.52|4703.75|4703.15|4705.25|4704.65|4703.5|4702.9|661
1638939900000|2021-12-08 05:05:00|4703.62|4703.02|4701.75|4701.15|4703.75|4703.15|4701.12|4700.52|791
1638940200000|2021-12-08 05:10:00|4702|4701.4|4701.5|4700.9|4702.25|4701.65|4700.25|4699.65|562
1638940500000|2021-12-08 05:15:00|4701.37|4700.77|4700.75|4700.15|4701.75|4701.15|4700.5|4699.9|247
1638940800000|2021-12-08 05:20:00|4701|4700.4|4700.5|4699.9|4701.5|4700.9|4700.25|4699.65|342
1638941100000|2021-12-08 05:25:00|4700.62|4700.02|4702.25|4701.65|4702.62|4702.02|4700.5|4699.9|378
1638941400000|2021-12-08 05:30:00|4702.12|4701.52|4700.25|4699.65|4702.12|4701.52|4699.5|4698.9|632
1638941700000|2021-12-08 05:35:00|4700.12|4699.52|4701|4700.4|4701.37|4700.77|4700|4699.4|332
1638942000000|2021-12-08 05:40:00|4700.87|4700.27|4700.5|4699.9|4701.25|4700.65|4700.25|4699.65|162
1638942300000|2021-12-08 05:45:00|4700.25|4699.65|4700.25|4699.65|4700.5|4699.9|4699.5|4698.9|234
1638942600000|2021-12-08 05:50:00|4700|4699.4|4701.25|4700.65|4701.5|4700.9|4700|4699.4|303
1638942900000|2021-12-08 05:55:00|4701.5|4700.9|4705.25|4704.65|4705.62|4705.02|4701.37|4700.77|1392
1638943200000|2021-12-08 06:00:00|4705.12|4704.52|4704.12|4703.52|4705.75|4705.15|4702.75|4702.15|955
1638943500000|2021-12-08 06:05:00|4704|4703.4|4703.62|4703.02|4704.25|4703.65|4703|4702.4|314
1638943800000|2021-12-08 06:10:00|4703.75|4703.15|4701.62|4701.02|4704|4703.4|4701.5|4700.9|492
1638944100000|2021-12-08 06:15:00|4701.75|4701.15|4702.62|4702.02|4703|4702.4|4701.75|4701.15|192
1638944400000|2021-12-08 06:20:00|4702.5|4701.9|4701.5|4700.9|4703.75|4703.15|4701.5|4700.9|421
1638944700000|2021-12-08 06:25:00|4701.75|4701.15|4703.5|4702.9|4703.62|4703.02|4701.62|4701.02|365
1638945000000|2021-12-08 06:30:00|4703.12|4702.52|4703|4702.4|4703.87|4703.27|4702.25|4701.65|287
1638945300000|2021-12-08 06:35:00|4702.75|4702.15|4700.75|4700.15|4702.75|4702.15|4700.75|4700.15|357
1638945600000|2021-12-08 06:40:00|4700.62|4700.02|4700.5|4699.9|4701.25|4700.65|4700|4699.4|407
1638945900000|2021-12-08 06:45:00|4700.37|4699.77|4701.25|4700.65|4701.5|4700.9|4700|4699.4|377
1638946200000|2021-12-08 06:50:00|4701.12|4700.52|4700.5|4699.9|4702|4701.4|4700.25|4699.65|250
1638946500000|2021-12-08 06:55:00|4700.75|4700.15|4700.62|4700.02|4701.5|4700.9|4700.25|4699.65|370
1638946800000|2021-12-08 07:00:00|4700.75|4700.15|4699.37|4698.77|4702.75|4702.15|4699.12|4698.52|746
1638947100000|2021-12-08 07:05:00|4699.5|4698.9|4696.5|4695.9|4701|4700.4|4696.25|4695.65|1536
1638947400000|2021-12-08 07:10:00|4696.62|4696.02|4698|4697.4|4698|4697.4|4695.25|4694.65|857
1638947700000|2021-12-08 07:15:00|4697.75|4697.15|4697.25|4696.65|4698|4697.4|4696.5|4695.9|418
1638948000000|2021-12-08 07:20:00|4697.12|4696.52|4695|4694.4|4697.25|4696.65|4695|4694.4|685
1638948300000|2021-12-08 07:25:00|4694.75|4694.15|4694.25|4693.65|4695.75|4695.15|4692.75|4692.15|1261
1638948600000|2021-12-08 07:30:00|4694.5|4693.9|4694.75|4694.15|4695|4694.4|4693.5|4692.9|464
1638948900000|2021-12-08 07:35:00|4695|4694.4|4695.25|4694.65|4696.5|4695.9|4694.25|4693.65|655
1638949200000|2021-12-08 07:40:00|4695|4694.4|4694.75|4694.15|4695.62|4695.02|4693.75|4693.15|394
1638949500000|2021-12-08 07:45:00|4694.87|4694.27|4697|4696.4|4697.5|4696.9|4694.5|4693.9|484
1638949800000|2021-12-08 07:50:00|4697.37|4696.77|4696.5|4695.9|4697.5|4696.9|4695.75|4695.15|563
1638950100000|2021-12-08 07:55:00|4696.62|4696.02|4698.25|4697.65|4699|4698.4|4696.5|4695.9|832
1638950400000|2021-12-08 08:00:00|4698|4697.4|4698.75|4698.15|4701.25|4700.65|4696.5|4695.9|3162
1638950700000|2021-12-08 08:05:00|4699|4698.4|4699.75|4699.15|4701.5|4700.9|4698.75|4698.15|1922
1638951000000|2021-12-08 08:10:00|4699.5|4698.9|4696.75|4696.15|4701.5|4700.9|4696.5|4695.9|1756
1638951300000|2021-12-08 08:15:00|4697|4696.4|4696|4695.4|4697.37|4696.77|4694.25|4693.65|1742
1638951600000|2021-12-08 08:20:00|4695.75|4695.15|4697.5|4696.9|4698|4697.4|4694|4693.4|1197
1638951900000|2021-12-08 08:25:00|4697.62|4697.02|4699.25|4698.65|4701|4700.4|4696.75|4696.15|1476
1638952200000|2021-12-08 08:30:00|4699|4698.4|4702.5|4701.9|4702.5|4701.9|4697.5|4696.9|1613
1638952500000|2021-12-08 08:35:00|4703|4702.4|4702.25|4701.65|4703.37|4702.77|4701.25|4700.65|2214
1638952800000|2021-12-08 08:40:00|4702|4701.4|4702|4701.4|4702.25|4701.65|4701|4700.4|1183
1638953100000|2021-12-08 08:45:00|4701.75|4701.15|4700.5|4699.9|4702.5|4701.9|4700.12|4699.52|922
1638953400000|2021-12-08 08:50:00|4700.37|4699.77|4701.25|4700.65|4701.37|4700.77|4698.75|4698.15|1558
1638953700000|2021-12-08 08:55:00|4701|4700.4|4703.25|4702.65|4703.25|4702.65|4700.5|4699.9|1326
1638954000000|2021-12-08 09:00:00|4703.12|4702.52|4701.5|4700.9|4703.25|4702.65|4700.5|4699.9|976
1638954300000|2021-12-08 09:05:00|4701|4700.4|4702|4701.4|4703|4702.4|4700.75|4700.15|676
1638954600000|2021-12-08 09:10:00|4701.75|4701.15|4700.25|4699.65|4702|4701.4|4699.5|4698.9|1209
1638954900000|2021-12-08 09:15:00|4699.75|4699.15|4698.75|4698.15|4700.37|4699.77|4698.5|4697.9|740
1638955200000|2021-12-08 09:20:00|4699|4698.4|4698.25|4697.65|4700|4699.4|4697|4696.4|1343
1638955500000|2021-12-08 09:25:00|4698.5|4697.9|4696.75|4696.15|4699|4698.4|4696.62|4696.02|987
1638955800000|2021-12-08 09:30:00|4696.87|4696.27|4695.5|4694.9|4697|4696.4|4695|4694.4|1402
1638956100000|2021-12-08 09:35:00|4695.25|4694.65|4699.25|4698.65|4699.25|4698.65|4695|4694.4|1098
1638956400000|2021-12-08 09:40:00|4699|4698.4|4698|4697.4|4699.5|4698.9|4698|4697.4|817
1638956700000|2021-12-08 09:45:00|4697.75|4697.15|4695.75|4695.15|4698|4697.4|4694.5|4693.9|1196
1638957000000|2021-12-08 09:50:00|4696.12|4695.52|4695.75|4695.15|4696.75|4696.15|4695.5|4694.9|1032
1638957300000|2021-12-08 09:55:00|4696|4695.4|4697.5|4696.9|4698|4697.4|4696|4695.4|782
1638957600000|2021-12-08 10:00:00|4697.25|4696.65|4696.25|4695.65|4697.75|4697.15|4696.12|4695.52|653
1638957900000|2021-12-08 10:05:00|4696.12|4695.52|4697.5|4696.9|4697.5|4696.9|4695.5|4694.9|963
1638958200000|2021-12-08 10:10:00|4697.25|4696.65|4697.5|4696.9|4697.75|4697.15|4696.75|4696.15|745
1638958500000|2021-12-08 10:15:00|4697.25|4696.65|4697.25|4696.65|4697.5|4696.9|4696.5|4695.9|563
1638958800000|2021-12-08 10:20:00|4697.5|4696.9|4697|4696.4|4697.75|4697.15|4696.75|4696.15|532
1638959100000|2021-12-08 10:25:00|4696.75|4696.15|4694.75|4694.15|4697|4696.4|4694.75|4694.15|832
1638959400000|2021-12-08 10:30:00|4694.5|4693.9|4692.5|4691.9|4695|4694.4|4692|4691.4|2725
1638959700000|2021-12-08 10:35:00|4692.25|4691.65|4688.5|4687.9|4692.25|4691.65|4687.5|4686.9|4744
1638960000000|2021-12-08 10:40:00|4688|4687.4|4689|4688.4|4690.75|4690.15|4687|4686.4|2933
1638960300000|2021-12-08 10:45:00|4689.25|4688.65|4689|4688.4|4690.25|4689.65|4687.25|4686.65|1643
1638960600000|2021-12-08 10:50:00|4689.25|4688.65|4688.75|4688.15|4690|4689.4|4688|4687.4|1020
1638960900000|2021-12-08 10:55:00|4688.87|4688.27|4687|4686.4|4689.75|4689.15|4687|4686.4|1130
1638961200000|2021-12-08 11:00:00|4686.5|4685.9|4684|4683.4|4687.75|4687.15|4684|4683.4|3037
1638961500000|2021-12-08 11:05:00|4684.25|4683.65|4686|4685.4|4686|4685.4|4683.25|4682.65|2164
1638961800000|2021-12-08 11:10:00|4686.25|4685.65|4690.25|4689.65|4692|4691.4|4686.25|4685.65|3438
1638962100000|2021-12-08 11:15:00|4690.5|4689.9|4690.25|4689.65|4691.75|4691.15|4688.62|4688.02|1863
1638962400000|2021-12-08 11:20:00|4690.12|4689.52|4689|4688.4|4693|4692.4|4688.75|4688.15|2349
1638962700000|2021-12-08 11:25:00|4688.75|4688.15|4689.25|4688.65|4690.25|4689.65|4688.25|4687.65|1255
1638963000000|2021-12-08 11:30:00|4688.75|4688.15|4690.25|4689.65|4691.25|4690.65|4688.5|4687.9|871
1638963300000|2021-12-08 11:35:00|4690.37|4689.77|4691|4690.4|4691.25|4690.65|4688.5|4687.9|1072
1638963600000|2021-12-08 11:40:00|4691.25|4690.65|4692.5|4691.9|4693|4692.4|4690|4689.4|1437
1638963900000|2021-12-08 11:45:00|4692.37|4691.77|4702.25|4701.65|4710.5|4709.9|4686.75|4686.15|28457
1638964200000|2021-12-08 11:50:00|4702|4701.4|4710.5|4709.9|4711.5|4710.9|4701|4700.4|8691
1638964500000|2021-12-08 11:55:00|4710.75|4710.15|4705|4704.4|4713.75|4713.15|4704.25|4703.65|8168
1638964800000|2021-12-08 12:00:00|4705.25|4704.65|4709.25|4708.65|4711.62|4711.02|4705.25|4704.65|4420
1638965100000|2021-12-08 12:05:00|4709.5|4708.9|4702.25|4701.65|4710.25|4709.65|4702.25|4701.65|4574
1638965400000|2021-12-08 12:10:00|4702.5|4701.9|4701|4700.4|4702.75|4702.15|4698.5|4697.9|5380
1638965700000|2021-12-08 12:15:00|4701.12|4700.52|4700|4699.4|4701.5|4700.9|4696.5|4695.9|3663
1638966000000|2021-12-08 12:20:00|4700.25|4699.65|4698.75|4698.15|4701|4700.4|4698.25|4697.65|2277
1638966300000|2021-12-08 12:25:00|4698.62|4698.02|4701|4700.4|4701.75|4701.15|4698|4697.4|2128
1638966600000|2021-12-08 12:30:00|4700.75|4700.15|4701.12|4700.52|4702|4701.4|4699.5|4698.9|1722
1638966900000|2021-12-08 12:35:00|4701|4700.4|4699.87|4699.27|4701.75|4701.15|4698.75|4698.15|2294
1638967200000|2021-12-08 12:40:00|4700|4699.4|4696.25|4695.65|4700.5|4699.9|4696|4695.4|2698
1638967500000|2021-12-08 12:45:00|4696|4695.4|4694.25|4693.65|4696.75|4696.15|4692.75|4692.15|3508
1638967800000|2021-12-08 12:50:00|4694.5|4693.9|4695.75|4695.15|4696.5|4695.9|4694|4693.4|2005
1638968100000|2021-12-08 12:55:00|4695.62|4695.02|4697.5|4696.9|4697.62|4697.02|4694.5|4693.9|1797
1638968400000|2021-12-08 13:00:00|4697.62|4697.02|4695.5|4694.9|4697.75|4697.15|4694.25|4693.65|2434
1638968700000|2021-12-08 13:05:00|4694.5|4693.9|4696|4695.4|4697.75|4697.15|4694.5|4693.9|2160
1638969000000|2021-12-08 13:10:00|4696.25|4695.65|4698|4697.4|4698.5|4697.9|4695.75|4695.15|2151
1638969300000|2021-12-08 13:15:00|4697.5|4696.9|4696.25|4695.65|4698.5|4697.9|4696.25|4695.65|1637
1638969600000|2021-12-08 13:20:00|4696|4695.4|4694.5|4693.9|4696.75|4696.15|4694.25|4693.65|1967
1638969900000|2021-12-08 13:25:00|4694.75|4694.15|4696|4695.4|4697.5|4696.9|4694.5|4693.9|1907
1638970200000|2021-12-08 13:30:00|4695.25|4694.65|4695.25|4694.65|4696.25|4695.65|4694|4693.4|2279
1638970500000|2021-12-08 13:35:00|4695.5|4694.9|4693.5|4692.9|4695.75|4695.15|4692.75|4692.15|2021
1638970800000|2021-12-08 13:40:00|4693.25|4692.65|4694.5|4693.9|4695.25|4694.65|4692.75|4692.15|1831
1638971100000|2021-12-08 13:45:00|4694.25|4693.65|4694|4693.4|4695.25|4694.65|4692.75|4692.15|1731
1638971400000|2021-12-08 13:50:00|4693.75|4693.15|4694|4693.4|4694.5|4693.9|4692.5|4691.9|2047
1638971700000|2021-12-08 13:55:00|4693.75|4693.15|4694.25|4693.65|4694.5|4693.9|4693.25|4692.65|1672
1638972000000|2021-12-08 14:00:00|4693.5|4692.9|4691.25|4690.65|4694.75|4694.15|4691|4690.4|4043
1638972300000|2021-12-08 14:05:00|4691.37|4690.77|4690.5|4689.9|4692.75|4692.15|4690.25|4689.65|2919
1638972600000|2021-12-08 14:10:00|4690.75|4690.15|4690.75|4690.15|4691.75|4691.15|4690|4689.4|3322
1638972900000|2021-12-08 14:15:00|4690.5|4689.9|4690.25|4689.65|4691.75|4691.15|4690.25|4689.65|3741
1638973200000|2021-12-08 14:20:00|4690|4689.4|4691.25|4690.65|4691.75|4691.15|4690|4689.4|4223
1638973500000|2021-12-08 14:25:00|4691.5|4690.9|4692.5|4691.9|4693|4692.4|4691.25|4690.65|8587
1638973800000|2021-12-08 14:30:00|4692.4|4692|4689.4|4689|4694.9|4694.5|4682.9|4682.5|48486
1638974100000|2021-12-08 14:35:00|4689.65|4689.25|4681.4|4681|4691.4|4691|4680.65|4680.25|25789
1638974400000|2021-12-08 14:40:00|4681.65|4681.25|4689.4|4689|4691.4|4691|4681.65|4681.25|27239
1638974700000|2021-12-08 14:45:00|4689.02|4688.62|4693.58|4693.18|4694.08|4693.68|4687.15|4686.75|29801
1638975000000|2021-12-08 14:50:00|4693.08|4692.68|4694.58|4694.18|4698.83|4698.43|4691.58|4691.18|32171
1638975300000|2021-12-08 14:55:00|4694.83|4694.43|4687.33|4686.93|4694.83|4694.43|4686.08|4685.68|29111
1638975600000|2021-12-08 15:00:00|4687.45|4687.05|4689.58|4689.18|4693.33|4692.93|4686.58|4686.18|24341
1638975900000|2021-12-08 15:05:00|4689.83|4689.43|4686.58|4686.18|4693.33|4692.93|4684.33|4683.93|24306
1638976200000|2021-12-08 15:10:00|4686.4|4686|4687.4|4687|4691.27|4690.87|4685.65|4685.25|24136
1638976500000|2021-12-08 15:15:00|4687.15|4686.75|4687.65|4687.25|4690.4|4690|4686.9|4686.5|17375
1638976800000|2021-12-08 15:20:00|4688.4|4688|4691.77|4691.37|4693.65|4693.25|4688.15|4687.75|18232
1638977100000|2021-12-08 15:25:00|4691.65|4691.25|4680.15|4679.75|4692.9|4692.5|4679.65|4679.25|24509
1638977400000|2021-12-08 15:30:00|4680.65|4680.25|4683.65|4683.25|4688.65|4688.25|4680.65|4680.25|24844
1638977700000|2021-12-08 15:35:00|4683.52|4683.12|4682.02|4681.62|4683.9|4683.5|4680.9|4680.5|17596
1638978000000|2021-12-08 15:40:00|4682.15|4681.75|4682.65|4682.25|4684.9|4684.5|4680.15|4679.75|15227
1638978300000|2021-12-08 15:45:00|4682.15|4681.75|4682.15|4681.75|4683.9|4683.5|4677.4|4677|21629
1638978600000|2021-12-08 15:50:00|4682.4|4682|4679.4|4679|4683.15|4682.75|4678.65|4678.25|14634
1638978900000|2021-12-08 15:55:00|4679.15|4678.75|4676.4|4676|4680.65|4680.25|4675.65|4675.25|19276
1638979200000|2021-12-08 16:00:00|4676.65|4676.25|4676.65|4676.25|4677.15|4676.75|4674.15|4673.75|14764
1638979500000|2021-12-08 16:05:00|4676.9|4676.5|4678.9|4678.5|4679.65|4679.25|4674.65|4674.25|13290
1638979800000|2021-12-08 16:10:00|4679.02|4678.62|4681.9|4681.5|4682.65|4682.25|4678.65|4678.25|11915
1638980100000|2021-12-08 16:15:00|4681.65|4681.25|4680.15|4679.75|4682.65|4682.25|4679.15|4678.75|10732
1638980400000|2021-12-08 16:20:00|4680.4|4680|4681.15|4680.75|4681.4|4681|4678.9|4678.5|6359
1638980700000|2021-12-08 16:25:00|4681.4|4681|4684.9|4684.5|4684.9|4684.5|4681.4|4681|14487
1638981000000|2021-12-08 16:30:00|4684.65|4684.25|4681.9|4681.5|4687.15|4686.75|4680.4|4680|18441
1638981300000|2021-12-08 16:35:00|4682.4|4682|4681.9|4681.5|4682.65|4682.25|4680.4|4680|7625
1638981600000|2021-12-08 16:40:00|4682.15|4681.75|4682.65|4682.25|4684.4|4684|4681.15|4680.75|14784
1638981900000|2021-12-08 16:45:00|4683.15|4682.75|4685.4|4685|4686.4|4686|4682.65|4682.25|10346
1638982200000|2021-12-08 16:50:00|4685.52|4685.12|4686.65|4686.25|4688.65|4688.25|4684.15|4683.75|11577
1638982500000|2021-12-08 16:55:00|4686.4|4686|4686.9|4686.5|4687.4|4687|4684.9|4684.5|7826
1638982800000|2021-12-08 17:00:00|4686.65|4686.25|4685.65|4685.25|4687.65|4687.25|4684.4|4684|9339
1638983100000|2021-12-08 17:05:00|4685.9|4685.5|4685.65|4685.25|4687.15|4686.75|4683.9|4683.5|8092
1638983400000|2021-12-08 17:10:00|4686.15|4685.75|4686.9|4686.5|4687.9|4687.5|4685.65|4685.25|10984
1638983700000|2021-12-08 17:15:00|4686.65|4686.25|4684.15|4683.75|4686.9|4686.5|4683.9|4683.5|7869
1638984000000|2021-12-08 17:20:00|4684.4|4684|4683.52|4683.12|4684.65|4684.25|4680.65|4680.25|8957
1638984300000|2021-12-08 17:25:00|4683.4|4683|4683.9|4683.5|4684.4|4684|4682.9|4682.5|4353
1638984600000|2021-12-08 17:30:00|4684.15|4683.75|4684.9|4684.5|4685.65|4685.25|4683.4|4683|5641
1638984900000|2021-12-08 17:35:00|4685.02|4684.62|4686.9|4686.5|4686.9|4686.5|4683.65|4683.25|6886
1638985200000|2021-12-08 17:40:00|4687.01|4686.61|4689.51|4689.11|4689.51|4689.11|4686.26|4685.86|8044
1638985500000|2021-12-08 17:45:00|4689.26|4688.86|4689.01|4688.61|4690.76|4690.36|4688.26|4687.86|7299
1638985800000|2021-12-08 17:50:00|4688.76|4688.36|4690.26|4689.86|4690.51|4690.11|4688.26|4687.86|3783
1638986100000|2021-12-08 17:55:00|4690.01|4689.61|4688.26|4687.86|4690.51|4690.11|4688.26|4687.86|4873
1638986400000|2021-12-08 18:00:00|4688.38|4687.98|4688.51|4688.11|4689.51|4689.11|4687.26|4686.86|7673
1638986700000|2021-12-08 18:05:00|4688.76|4688.36|4689.26|4688.86|4689.76|4689.36|4687.26|4686.86|8025
1638987000000|2021-12-08 18:10:00|4689.01|4688.61|4689.26|4688.86|4690.01|4689.61|4687.51|4687.11|4621
1638987300000|2021-12-08 18:15:00|4689.01|4688.61|4691.76|4691.36|4692.01|4691.61|4689.01|4688.61|8054
1638987600000|2021-12-08 18:20:00|4691.51|4691.11|4690.26|4689.86|4691.51|4691.11|4689.51|4689.11|4790
1638987900000|2021-12-08 18:25:00|4690.51|4690.11|4691.51|4691.11|4691.51|4691.11|4690.26|4689.86|3766
1638988200000|2021-12-08 18:30:00|4691.26|4690.86|4690.51|4690.11|4691.51|4691.11|4689.51|4689.11|4120
1638988500000|2021-12-08 18:35:00|4690.63|4690.23|4692.01|4691.61|4692.76|4692.36|4690.26|4689.86|5622
1638988800000|2021-12-08 18:40:00|4691.76|4691.36|4695.01|4694.61|4695.01|4694.61|4691.51|4691.11|7640
1638989100000|2021-12-08 18:45:00|4694.76|4694.36|4694.51|4694.11|4695.76|4695.36|4694.01|4693.61|6200
1638989400000|2021-12-08 18:50:00|4694.76|4694.36|4695.01|4694.61|4695.26|4694.86|4693.51|4693.11|4752
1638989700000|2021-12-08 18:55:00|4694.76|4694.36|4692.26|4691.86|4695.26|4694.86|4691.51|4691.11|8227
1638990000000|2021-12-08 19:00:00|4692.01|4691.61|4694.01|4693.61|4694.76|4694.36|4691.01|4690.61|9996
1638990300000|2021-12-08 19:05:00|4694.26|4693.86|4693.01|4692.61|4694.51|4694.11|4691.26|4690.86|6005
1638990600000|2021-12-08 19:10:00|4692.76|4692.36|4690.13|4689.73|4693.01|4692.61|4690.01|4689.61|5367
1638990900000|2021-12-08 19:15:00|4690.01|4689.61|4690.63|4690.23|4691.51|4691.11|4688.01|4687.61|10075
1638991200000|2021-12-08 19:20:00|4690.76|4690.36|4692.76|4692.36|4693.01|4692.61|4689.26|4688.86|9819
1638991500000|2021-12-08 19:25:00|4692.51|4692.11|4694.01|4693.61|4694.26|4693.86|4692.26|4691.86|11837
1638991800000|2021-12-08 19:30:00|4694.13|4693.73|4693.51|4693.11|4694.76|4694.36|4692.51|4692.11|8412
1638992100000|2021-12-08 19:35:00|4693.76|4693.36|4692.01|4691.61|4694.26|4693.86|4691.26|4690.86|9578
1638992400000|2021-12-08 19:40:00|4692.26|4691.86|4692.51|4692.11|4693.26|4692.86|4691.26|4690.86|5571
1638992700000|2021-12-08 19:45:00|4692.76|4692.36|4692.26|4691.86|4694.01|4693.61|4691.76|4691.36|6279
1638993000000|2021-12-08 19:50:00|4692.13|4691.73|4693.76|4693.36|4694.51|4694.11|4692.01|4691.61|7456
1638993300000|2021-12-08 19:55:00|4694.01|4693.61|4696.76|4696.36|4697.26|4696.86|4693.76|4693.36|9409
1638993600000|2021-12-08 20:00:00|4696.51|4696.11|4696.01|4695.61|4698.01|4697.61|4694.76|4694.36|8331
1638993900000|2021-12-08 20:05:00|4696.13|4695.73|4695.76|4695.36|4697.01|4696.61|4695.01|4694.61|5607
1638994200000|2021-12-08 20:10:00|4695.88|4695.48|4696.26|4695.86|4698.51|4698.11|4695.51|4695.11|10004
1638994500000|2021-12-08 20:15:00|4696.51|4696.11|4696.26|4695.86|4697.51|4697.11|4695.88|4695.48|5407
1638994800000|2021-12-08 20:20:00|4696.51|4696.11|4700.01|4699.61|4700.26|4699.86|4696.01|4695.61|10741
1638995100000|2021-12-08 20:25:00|4700.26|4699.86|4700.26|4699.86|4700.76|4700.36|4699.01|4698.61|7786
1638995400000|2021-12-08 20:30:00|4700.01|4699.61|4700.26|4699.86|4701.26|4700.86|4698.76|4698.36|8514
1638995700000|2021-12-08 20:35:00|4700.01|4699.61|4698.51|4698.11|4700.76|4700.36|4698.26|4697.86|9380
1638996000000|2021-12-08 20:40:00|4698.76|4698.36|4697.26|4696.86|4700.76|4700.36|4697.01|4696.61|13615
1638996300000|2021-12-08 20:45:00|4697.51|4697.11|4699.76|4699.36|4700.38|4699.98|4697.26|4696.86|11540
1638996600000|2021-12-08 20:50:00|4700.76|4700.36|4704.76|4704.36|4705.51|4705.11|4700.76|4700.36|27060
1638996900000|2021-12-08 20:55:00|4705.01|4704.61|4701.01|4700.61|4705.26|4704.86|4700.01|4699.61|56566
1638997200000|2021-12-08 21:00:00|4700.45|4700.05|4700.05|4699.45|4701.8|4701.2|4699.3|4698.7|26319
1638997500000|2021-12-08 21:05:00|4699.8|4699.2|4699.55|4698.95|4701.8|4701.2|4699.05|4698.45|7613
1638997800000|2021-12-08 21:10:00|4699.8|4699.2|4700.05|4699.45|4701.3|4700.7|4699.3|4698.7|4245
1638998100000|2021-12-08 21:15:00|4699.8|4699.2|4700.05|4699.45|4700.3|4699.7|4699.55|4698.95|1074
1638998400000|2021-12-08 21:20:00|4700.3|4699.7|4701.67|4701.07|4701.8|4701.2|4700.05|4699.45|1300
1638998700000|2021-12-08 21:25:00|4701.8|4701.2|4701.05|4700.45|4701.8|4701.2|4701.05|4700.45|490
1638999000000|2021-12-08 21:30:00|4701.3|4700.7|4700.55|4699.95|4701.3|4700.7|4700.3|4699.7|950
1638999300000|2021-12-08 21:35:00|4700.8|4700.2|4701.05|4700.45|4701.3|4700.7|4700.55|4699.95|1111
1638999600000|2021-12-08 21:40:00|4700.8|4700.2|4700.55|4699.95|4701.05|4700.45|4700.55|4699.95|405
1638999900000|2021-12-08 21:45:00|4700.8|4700.2|4701.3|4700.7|4701.55|4700.95|4700.8|4700.2|742
1639000200000|2021-12-08 21:50:00|4701.55|4700.95|4700.55|4699.95|4701.8|4701.2|4700.55|4699.95|734
1639000500000|2021-12-08 21:55:00|4700.3|4699.7|4699.88|4698.38|4700.3|4699.7|4698.55|4697.95|2099
1639000800000|2021-12-08 22:00:00|4699.62|4698.12|4699.77|4698.27|4699.77|4698.27|4699.55|4698.05|0
1639001100000|2021-12-08 22:05:00|4699.7|4698.2|4699.88|4698.38|4699.92|4698.42|4699.7|4698.2|0
1639001400000|2021-12-08 22:10:00|4699.81|4698.31|4699.92|4698.42|4699.95|4698.45|4699.81|4698.31|0
1639001700000|2021-12-08 22:15:00|4699.52|4698.02|4699.41|4697.91|4699.52|4698.02|4699.41|4697.91|0
1639002000000|2021-12-08 22:20:00|4699.44|4697.94|4699.81|4698.31|4699.98|4698.48|4699.44|4697.94|0
1639002300000|2021-12-08 22:25:00|4699.77|4698.27|4699.88|4698.38|4699.88|4698.38|4699.77|4698.27|0
1639002600000|2021-12-08 22:30:00|4699.84|4698.34|4699.88|4698.38|4700.06|4698.56|4699.62|4698.12|0
1639002900000|2021-12-08 22:35:00|4699.84|4698.34|4699.62|4698.12|4699.84|4698.34|4699.62|4698.12|0
1639003200000|2021-12-08 22:40:00|4699.66|4698.16|4699.7|4698.2|4699.7|4698.2|4699.48|4697.98|0
1639003500000|2021-12-08 22:45:00|4699.66|4698.16|4700.06|4698.56|4700.06|4698.56|4699.62|4698.12|0
1639003800000|2021-12-08 22:50:00|4700.13|4698.63|4700.06|4698.56|4700.35|4698.85|4699.88|4698.38|0
1639004100000|2021-12-08 22:55:00|4700.16|4698.66|4699.98|4698.48|4700.38|4698.88|4699.81|4698.31|0
1639004400000|2021-12-08 23:00:00|4699.42|4698.82|4698.8|4698.2|4700.8|4700.2|4698.8|4698.2|653
1639004700000|2021-12-08 23:05:00|4699.05|4698.45|4698.17|4697.57|4699.05|4698.45|4697.8|4697.2|322
1639005000000|2021-12-08 23:10:00|4698.05|4697.45|4699.05|4698.45|4699.05|4698.45|4697.8|4697.2|397
1639005300000|2021-12-08 23:15:00|4699.3|4698.7|4700.3|4699.7|4700.8|4700.2|4699.3|4698.7|817
1639005600000|2021-12-08 23:20:00|4700.55|4699.95|4701.05|4700.45|4701.55|4700.95|4700.05|4699.45|802
1639005900000|2021-12-08 23:25:00|4700.92|4700.32|4700.05|4699.45|4701.05|4700.45|4699.3|4698.7|474
1639006200000|2021-12-08 23:30:00|4700.3|4699.7|4699.8|4699.2|4700.3|4699.7|4698.8|4698.2|335
1639006500000|2021-12-08 23:35:00|4699.92|4699.32|4699.55|4698.95|4700.67|4700.07|4699.55|4698.95|431
1639006800000|2021-12-08 23:40:00|4699.67|4699.07|4700.3|4699.7|4700.3|4699.7|4699.55|4698.95|251
1639007100000|2021-12-08 23:45:00|4700.42|4699.82|4699.3|4698.7|4700.55|4699.95|4698.8|4698.2|458
1639007400000|2021-12-08 23:50:00|4697.3|4696.7|4698.05|4697.45|4698.05|4697.45|4697.3|4696.7|1120
1639007700000|2021-12-08 23:55:00|4697.92|4697.32|4698.55|4697.95|4698.8|4698.2|4697.05|4696.45|641
1639008000000|2021-12-09 00:00:00|4698.42|4697.82|4699.55|4698.95|4699.55|4698.95|4697.8|4697.2|947
1639008300000|2021-12-09 00:05:00|4699.42|4698.82|4697.3|4696.7|4699.55|4698.95|4697.05|4696.45|449
1639008600000|2021-12-09 00:10:00|4697.42|4696.82|4697.3|4696.7|4697.8|4697.2|4696.8|4696.2|424
1639008900000|2021-12-09 00:15:00|4697.05|4696.45|4696.05|4695.45|4697.55|4696.95|4696.05|4695.45|883
1639009200000|2021-12-09 00:20:00|4696.3|4695.7|4697.05|4696.45|4697.3|4696.7|4695.8|4695.2|432
1639009500000|2021-12-09 00:25:00|4696.92|4696.32|4698.3|4697.7|4698.55|4697.95|4696.67|4696.07|265
1639009800000|2021-12-09 00:30:00|4698.05|4697.45|4697.8|4697.2|4698.8|4698.2|4697.55|4696.95|379
1639010100000|2021-12-09 00:35:00|4697.67|4697.07|4697.3|4696.7|4698.3|4697.7|4697.05|4696.45|211
1639010400000|2021-12-09 00:40:00|4697.17|4696.57|4697.3|4696.7|4697.55|4696.95|4697.05|4696.45|356
1639010700000|2021-12-09 00:45:00|4697.05|4696.45|4696.8|4696.2|4697.55|4696.95|4696.8|4696.2|446
1639011000000|2021-12-09 00:50:00|4696.92|4696.32|4698.05|4697.45|4698.05|4697.45|4696.55|4695.95|334
1639011300000|2021-12-09 00:55:00|4697.8|4697.2|4697.3|4696.7|4697.8|4697.2|4697.17|4696.57|269
1639011600000|2021-12-09 01:00:00|4697.05|4696.45|4698.05|4697.45|4698.3|4697.7|4696.55|4695.95|510
1639011900000|2021-12-09 01:05:00|4698.3|4697.7|4697.55|4696.95|4699.05|4698.45|4697.3|4696.7|752
1639012200000|2021-12-09 01:10:00|4697.42|4696.82|4697.3|4696.7|4698.05|4697.45|4697.3|4696.7|425
1639012500000|2021-12-09 01:15:00|4697.55|4696.95|4697.8|4697.2|4698.55|4697.95|4697.3|4696.7|522
1639012800000|2021-12-09 01:20:00|4697.67|4697.07|4698.8|4698.2|4699.05|4698.45|4697.55|4696.95|380
1639013100000|2021-12-09 01:25:00|4698.67|4698.07|4698.8|4698.2|4699.05|4698.45|4698.55|4697.95|325
1639013400000|2021-12-09 01:30:00|4698.55|4697.95|4698.3|4697.7|4699.05|4698.45|4696.8|4696.2|756
1639013700000|2021-12-09 01:35:00|4698.17|4697.57|4700.05|4699.45|4700.8|4700.2|4698.05|4697.45|732
1639014000000|2021-12-09 01:40:00|4699.8|4699.2|4700.8|4700.2|4700.8|4700.2|4699.8|4699.2|413
1639014300000|2021-12-09 01:45:00|4700.67|4700.07|4700.3|4699.7|4700.67|4700.07|4699.3|4698.7|523
1639014600000|2021-12-09 01:50:00|4700.42|4699.82|4700.05|4699.45|4700.8|4700.2|4699.55|4698.95|660
1639014900000|2021-12-09 01:55:00|4700.3|4699.7|4700.3|4699.7|4700.55|4699.95|4699.8|4699.2|255
1639015200000|2021-12-09 02:00:00|4700.55|4699.95|4701.05|4700.45|4701.05|4700.45|4700.05|4699.45|496
1639015500000|2021-12-09 02:05:00|4700.92|4700.32|4700.17|4699.57|4701.3|4700.7|4700.05|4699.45|447
1639015800000|2021-12-09 02:10:00|4700.05|4699.45|4700.3|4699.7|4700.55|4699.95|4699.3|4698.7|438
1639016100000|2021-12-09 02:15:00|4700.55|4699.95|4700.55|4699.95|4701.3|4700.7|4700.3|4699.7|310
1639016400000|2021-12-09 02:20:00|4700.42|4699.82|4700.55|4699.95|4700.8|4700.2|4700.05|4699.45|256
1639016700000|2021-12-09 02:25:00|4700.67|4700.07|4703.17|4702.57|4703.3|4702.7|4700.3|4699.7|1274
1639017000000|2021-12-09 02:30:00|4703.3|4702.7|4702.55|4701.95|4703.3|4702.7|4702.05|4701.45|768
1639017300000|2021-12-09 02:35:00|4702.42|4701.82|4702.17|4701.57|4702.8|4702.2|4701.55|4700.95|476
1639017600000|2021-12-09 02:40:00|4702.3|4701.7|4702.8|4702.2|4703.05|4702.45|4702.3|4701.7|348
1639017900000|2021-12-09 02:45:00|4703.05|4702.45|4704.8|4704.2|4705.05|4704.45|4703.05|4702.45|1435
1639018200000|2021-12-09 02:50:00|4704.55|4703.95|4704.3|4703.7|4704.8|4704.2|4703.8|4703.2|515
1639018500000|2021-12-09 02:55:00|4704.05|4703.45|4705.05|4704.45|4705.55|4704.95|4704.05|4703.45|576
1639018800000|2021-12-09 03:00:00|4705.3|4704.7|4704.8|4704.2|4705.55|4704.95|4704.8|4704.2|721
1639019100000|2021-12-09 03:05:00|4705.05|4704.45|4706.05|4705.45|4706.3|4705.7|4705.05|4704.45|407
1639019400000|2021-12-09 03:10:00|4706.3|4705.7|4707.3|4706.7|4708.05|4707.45|4705.8|4705.2|1134
1639019700000|2021-12-09 03:15:00|4707.42|4706.82|4706.3|4705.7|4707.55|4706.95|4706.05|4705.45|418
1639020000000|2021-12-09 03:20:00|4706.55|4705.95|4705.3|4704.7|4706.55|4705.95|4704.8|4704.2|609
1639020300000|2021-12-09 03:25:00|4705.05|4704.45|4705.8|4705.2|4706.05|4705.45|4705.05|4704.45|239
1639020600000|2021-12-09 03:30:00|4705.3|4704.7|4706.55|4705.95|4706.55|4705.95|4705.3|4704.7|245
1639020900000|2021-12-09 03:35:00|4706.42|4705.82|4704.3|4703.7|4706.55|4705.95|4704.3|4703.7|418
1639021200000|2021-12-09 03:40:00|4704.17|4703.57|4703.55|4702.95|4704.17|4703.57|4703.3|4702.7|1578
1639021500000|2021-12-09 03:45:00|4703.42|4702.82|4703.55|4702.95|4703.8|4703.2|4703.3|4702.7|283
1639021800000|2021-12-09 03:50:00|4703.67|4703.07|4702.8|4702.2|4703.67|4703.07|4702.55|4701.95|273
1639022100000|2021-12-09 03:55:00|4702.92|4702.32|4693.55|4692.95|4703.05|4702.45|4692.17|4691.57|3842
1639022400000|2021-12-09 04:00:00|4692.55|4691.95|4694.05|4693.45|4694.8|4694.2|4689.8|4689.2|3100
1639022700000|2021-12-09 04:05:00|4694.17|4693.57|4696.3|4695.7|4697.3|4696.7|4694.05|4693.45|1487
1639023000000|2021-12-09 04:10:00|4696.05|4695.45|4695.05|4694.45|4696.55|4695.95|4695.05|4694.45|689
1639023300000|2021-12-09 04:15:00|4694.8|4694.2|4695.55|4694.95|4696.3|4695.7|4694.55|4693.95|374
1639023600000|2021-12-09 04:20:00|4695.42|4694.82|4695.55|4694.95|4696.05|4695.45|4695.3|4694.7|305
1639023900000|2021-12-09 04:25:00|4695.3|4694.7|4694.55|4693.95|4695.67|4695.07|4694.3|4693.7|432
1639024200000|2021-12-09 04:30:00|4694.3|4693.7|4693.67|4693.07|4694.8|4694.2|4693.67|4693.07|518
1639024500000|2021-12-09 04:35:00|4693.55|4692.95|4694.8|4694.2|4695.3|4694.7|4693.55|4692.95|418
1639024800000|2021-12-09 04:40:00|4694.55|4693.95|4695.05|4694.45|4695.05|4694.45|4693.8|4693.2|385
1639025100000|2021-12-09 04:45:00|4694.8|4694.2|4694.05|4693.45|4695.3|4694.7|4694.05|4693.45|244
1639025400000|2021-12-09 04:50:00|4694.3|4693.7|4694.3|4693.7|4695.42|4694.82|4694.05|4693.45|337
1639025700000|2021-12-09 04:55:00|4694.05|4693.45|4693.05|4692.45|4694.3|4693.7|4692.55|4691.95|783
1639026000000|2021-12-09 05:00:00|4692.8|4692.2|4694.05|4693.45|4694.55|4693.95|4692.3|4691.7|492
1639026300000|2021-12-09 05:05:00|4693.8|4693.2|4693.3|4692.7|4694.8|4694.2|4693.3|4692.7|599
1639026600000|2021-12-09 05:10:00|4693.55|4692.95|4693.55|4692.95|4694.17|4693.57|4693.05|4692.45|288
1639026900000|2021-12-09 05:15:00|4693.67|4693.07|4693.67|4693.07|4694.05|4693.45|4693.3|4692.7|175
1639027200000|2021-12-09 05:20:00|4693.55|4692.95|4694.05|4693.45|4694.55|4693.95|4693.55|4692.95|198
1639027500000|2021-12-09 05:25:00|4694.17|4693.57|4694.05|4693.45|4694.8|4694.2|4693.55|4692.95|307
1639027800000|2021-12-09 05:30:00|4693.8|4693.2|4694.55|4693.95|4694.8|4694.2|4693.8|4693.2|395
1639028100000|2021-12-09 05:35:00|4694.8|4694.2|4694.8|4694.2|4694.8|4694.2|4694.3|4693.7|178
1639028400000|2021-12-09 05:40:00|4695.55|4694.95|4695.05|4694.45|4696.3|4695.7|4694.55|4693.95|667
1639028700000|2021-12-09 05:45:00|4694.92|4694.32|4695.3|4694.7|4695.3|4694.7|4694.3|4693.7|548
1639029000000|2021-12-09 05:50:00|4695.05|4694.45|4694.05|4693.45|4695.3|4694.7|4693.8|4693.2|385
1639029300000|2021-12-09 05:55:00|4693.92|4693.32|4692.55|4691.95|4694.05|4693.45|4692.55|4691.95|439
1639029600000|2021-12-09 06:00:00|4692.8|4692.2|4692.8|4692.2|4694.42|4693.82|4692.55|4691.95|581
1639029900000|2021-12-09 06:05:00|4692.92|4692.32|4693.8|4693.2|4694.3|4693.7|4692.92|4692.32|233
1639030200000|2021-12-09 06:10:00|4694.05|4693.45|4694.3|4693.7|4695.05|4694.45|4693.8|4693.2|258
1639030500000|2021-12-09 06:15:00|4694.17|4693.57|4693.8|4693.2|4694.55|4693.95|4693.55|4692.95|221
1639030800000|2021-12-09 06:20:00|4694.05|4693.45|4694.8|4694.2|4694.8|4694.2|4694.05|4693.45|172
1639031100000|2021-12-09 06:25:00|4694.67|4694.07|4695.05|4694.45|4695.17|4694.57|4694.3|4693.7|197
1639031400000|2021-12-09 06:30:00|4695.3|4694.7|4695.3|4694.7|4696.3|4695.7|4695.05|4694.45|564
1639031700000|2021-12-09 06:35:00|4695.55|4694.95|4696.17|4695.57|4696.3|4695.7|4695.55|4694.95|218
1639032000000|2021-12-09 06:40:00|4696.05|4695.45|4696.3|4695.7|4696.3|4695.7|4696.05|4695.45|208
1639032300000|2021-12-09 06:45:00|4696.17|4695.57|4697.3|4696.7|4697.8|4697.2|4696.17|4695.57|713
1639032600000|2021-12-09 06:50:00|4697.42|4696.82|4696.8|4696.2|4697.8|4697.2|4696.8|4696.2|353
1639032900000|2021-12-09 06:55:00|4696.67|4696.07|4697.05|4696.45|4697.3|4696.7|4696.55|4695.95|241
1639033200000|2021-12-09 07:00:00|4696.92|4696.32|4697.55|4696.95|4698.05|4697.45|4695.8|4695.2|579
1639033500000|2021-12-09 07:05:00|4697.67|4697.07|4696.92|4696.32|4698.3|4697.7|4696.8|4696.2|327
1639033800000|2021-12-09 07:10:00|4697.05|4696.45|4697.3|4696.7|4697.8|4697.2|4696.8|4696.2|295
1639034100000|2021-12-09 07:15:00|4697.17|4696.57|4697.3|4696.7|4697.55|4696.95|4696.55|4695.95|402
1639034400000|2021-12-09 07:20:00|4697.42|4696.82|4699.8|4699.2|4700.55|4699.95|4697.3|4696.7|1079
1639034700000|2021-12-09 07:25:00|4700.05|4699.45|4700.05|4699.45|4700.05|4699.45|4698.8|4698.2|434
1639035000000|2021-12-09 07:30:00|4700.3|4699.7|4700.3|4699.7|4701.05|4700.45|4699.8|4699.2|935
1639035300000|2021-12-09 07:35:00|4700.55|4699.95|4700.8|4700.2|4700.8|4700.2|4699.8|4699.2|190
1639035600000|2021-12-09 07:40:00|4701.05|4700.45|4701.3|4700.7|4701.8|4701.2|4700.8|4700.2|490
1639035900000|2021-12-09 07:45:00|4701.17|4700.57|4700.05|4699.45|4701.3|4700.7|4699.55|4698.95|650
1639036200000|2021-12-09 07:50:00|4700.3|4699.7|4699.05|4698.45|4700.55|4699.95|4699.05|4698.45|722
1639036500000|2021-12-09 07:55:00|4699.3|4698.7|4698.8|4698.2|4699.55|4698.95|4698.55|4697.95|365
1639036800000|2021-12-09 08:00:00|4699.05|4698.45|4695.3|4694.7|4699.55|4698.95|4695.05|4694.45|2414
1639037100000|2021-12-09 08:05:00|4695.55|4694.95|4691.17|4690.57|4695.92|4695.32|4691.05|4690.45|2236
1639037400000|2021-12-09 08:10:00|4691.3|4690.7|4691.55|4690.95|4692.55|4691.95|4688.8|4688.2|2603
1639037700000|2021-12-09 08:15:00|4691.8|4691.2|4695.17|4694.57|4695.8|4695.2|4691.8|4691.2|1599
1639038000000|2021-12-09 08:20:00|4695.3|4694.7|4695.3|4694.7|4695.8|4695.2|4694.67|4694.07|1217
1639038300000|2021-12-09 08:25:00|4695.42|4694.82|4695.05|4694.45|4696.05|4695.45|4694.05|4693.45|796
1639038600000|2021-12-09 08:30:00|4694.55|4693.95|4695.55|4694.95|4696.55|4695.95|4694.05|4693.45|949
1639038900000|2021-12-09 08:35:00|4695.67|4695.07|4694.55|4693.95|4696.05|4695.45|4694.05|4693.45|1410
1639039200000|2021-12-09 08:40:00|4694.3|4693.7|4692.17|4691.57|4694.3|4693.7|4691.8|4691.2|3517
1639039500000|2021-12-09 08:45:00|4692.3|4691.7|4694.05|4693.45|4694.55|4693.95|4691.55|4690.95|831
1639039800000|2021-12-09 08:50:00|4693.8|4693.2|4692.8|4692.2|4694.55|4693.95|4691.3|4690.7|914
1639040100000|2021-12-09 08:55:00|4692.42|4691.82|4691.55|4690.95|4693.05|4692.45|4691.3|4690.7|2184
1639040400000|2021-12-09 09:00:00|4691.8|4691.2|4691.05|4690.45|4692.3|4691.7|4690.3|4689.7|924
1639040700000|2021-12-09 09:05:00|4690.8|4690.2|4689.55|4688.95|4692.3|4691.7|4689.55|4688.95|1132
1639041000000|2021-12-09 09:10:00|4689.8|4689.2|4688.05|4687.45|4689.8|4689.2|4687.8|4687.2|1235
1639041300000|2021-12-09 09:15:00|4688.3|4687.7|4689.05|4688.45|4689.8|4689.2|4687.92|4687.32|1056
1639041600000|2021-12-09 09:20:00|4689.3|4688.7|4691.3|4690.7|4691.55|4690.95|4688.8|4688.2|1706
1639041900000|2021-12-09 09:25:00|4691.17|4690.57|4690.8|4690.2|4691.3|4690.7|4690.3|4689.7|746
1639042200000|2021-12-09 09:30:00|4690.92|4690.32|4692.8|4692.2|4692.92|4692.32|4690.55|4689.95|1069
1639042500000|2021-12-09 09:35:00|4693.05|4692.45|4692.05|4691.45|4693.55|4692.95|4692.05|4691.45|1717
1639042800000|2021-12-09 09:40:00|4691.8|4691.2|4692.3|4691.7|4692.55|4691.95|4691.3|4690.7|830
1639043100000|2021-12-09 09:45:00|4691.8|4691.2|4692.3|4691.7|4692.55|4691.95|4691.55|4690.95|487
1639043400000|2021-12-09 09:50:00|4692.05|4691.45|4691.8|4691.2|4692.42|4691.82|4691.55|4690.95|652
1639043700000|2021-12-09 09:55:00|4692.05|4691.45|4691.3|4690.7|4692.05|4691.45|4690.8|4690.2|564
1639044000000|2021-12-09 10:00:00|4691.42|4690.82|4688.8|4688.2|4691.55|4690.95|4688.3|4687.7|1577
1639044300000|2021-12-09 10:05:00|4688.92|4688.32|4686.67|4686.07|4689.17|4688.57|4686.55|4685.95|1831
1639044600000|2021-12-09 10:10:00|4686.8|4686.2|4685.8|4685.2|4688.05|4687.45|4685.8|4685.2|1695
1639044900000|2021-12-09 10:15:00|4686.05|4685.45|4682.3|4681.7|4687.55|4686.95|4682.05|4681.45|3287
1639045200000|2021-12-09 10:20:00|4682.55|4681.95|4683.17|4682.57|4683.8|4683.2|4681.3|4680.7|2339
1639045500000|2021-12-09 10:25:00|4683.05|4682.45|4684.3|4683.7|4685.05|4684.45|4682.8|4682.2|1836
1639045800000|2021-12-09 10:30:00|4684.17|4683.57|4685.05|4684.45|4686.3|4685.7|4684.17|4683.57|1007
1639046100000|2021-12-09 10:35:00|4684.8|4684.2|4686.3|4685.7|4687.17|4686.57|4684.8|4684.2|1170
1639046400000|2021-12-09 10:40:00|4686.8|4686.2|4687.55|4686.95|4687.55|4686.95|4685.55|4684.95|677
1639046700000|2021-12-09 10:45:00|4687.3|4686.7|4686.55|4685.95|4687.55|4686.95|4686.05|4685.45|509
1639047000000|2021-12-09 10:50:00|4686.67|4686.07|4687.55|4686.95|4687.8|4687.2|4686.55|4685.95|905
1639047300000|2021-12-09 10:55:00|4687.3|4686.7|4686.05|4685.45|4687.8|4687.2|4686.05|4685.45|1239
1639047600000|2021-12-09 11:00:00|4686.3|4685.7|4688.3|4687.7|4688.42|4687.82|4686.05|4685.45|683
1639047900000|2021-12-09 11:05:00|4688.42|4687.82|4686.3|4685.7|4688.55|4687.95|4686.3|4685.7|779
1639048200000|2021-12-09 11:10:00|4686.55|4685.95|4680.92|4680.32|4687.05|4686.45|4679.55|4678.95|2921
1639048500000|2021-12-09 11:15:00|4681.05|4680.45|4684.05|4683.45|4684.05|4683.45|4680.3|4679.7|2031
1639048800000|2021-12-09 11:20:00|4683.92|4683.32|4684.05|4683.45|4685.55|4684.95|4683.55|4682.95|1518
1639049100000|2021-12-09 11:25:00|4684.55|4683.95|4685.55|4684.95|4685.8|4685.2|4683.55|4682.95|1313
1639049400000|2021-12-09 11:30:00|4685.8|4685.2|4687.42|4686.82|4688.05|4687.45|4685.3|4684.7|1418
1639049700000|2021-12-09 11:35:00|4687.55|4686.95|4685.17|4684.57|4687.55|4686.95|4684.55|4683.95|732
1639050000000|2021-12-09 11:40:00|4685.05|4684.45|4684.55|4683.95|4685.05|4684.45|4683.3|4682.7|1147
1639050300000|2021-12-09 11:45:00|4684.8|4684.2|4683.05|4682.45|4684.8|4684.2|4682.05|4681.45|1083
1639050600000|2021-12-09 11:50:00|4683.3|4682.7|4682.8|4682.2|4683.3|4682.7|4680.8|4680.2|1337
1639050900000|2021-12-09 11:55:00|4683.05|4682.45|4685.05|4684.45|4685.05|4684.45|4682.8|4682.2|1019
1639051200000|2021-12-09 12:00:00|4684.67|4684.07|4686.3|4685.7|4686.8|4686.2|4684.3|4683.7|1355
1639051500000|2021-12-09 12:05:00|4686.42|4685.82|4687.8|4687.2|4687.8|4687.2|4686.05|4685.45|1334
1639051800000|2021-12-09 12:10:00|4687.67|4687.07|4687.55|4686.95|4687.8|4687.2|4685.8|4685.2|977
1639052100000|2021-12-09 12:15:00|4688.05|4687.45|4689.8|4689.2|4690.55|4689.95|4687.55|4686.95|2764
1639052400000|2021-12-09 12:20:00|4689.92|4689.32|4687.8|4687.2|4690.05|4689.45|4687.8|4687.2|735
1639052700000|2021-12-09 12:25:00|4688.3|4687.7|4687.55|4686.95|4688.55|4687.95|4687.05|4686.45|1244
1639053000000|2021-12-09 12:30:00|4687.67|4687.07|4687.55|4686.95|4688.55|4687.95|4687.3|4686.7|837
1639053300000|2021-12-09 12:35:00|4687.67|4687.07|4687.8|4687.2|4687.8|4687.2|4686.55|4685.95|1969
1639053600000|2021-12-09 12:40:00|4687.92|4687.32|4687.3|4686.7|4688.55|4687.95|4687.05|4686.45|3168
1639053900000|2021-12-09 12:45:00|4687.05|4686.45|4685.8|4685.2|4687.3|4686.7|4685.3|4684.7|2313
1639054200000|2021-12-09 12:50:00|4686.05|4685.45|4685.55|4684.95|4686.05|4685.45|4685.3|4684.7|2081
1639054500000|2021-12-09 12:55:00|4685.8|4685.2|4687.55|4686.95|4688.8|4688.2|4685.8|4685.2|2017
1639054800000|2021-12-09 13:00:00|4687.3|4686.7|4686.55|4685.95|4687.8|4687.2|4685.55|4684.95|1986
1639055100000|2021-12-09 13:05:00|4686.8|4686.2|4685.8|4685.2|4686.8|4686.2|4685.8|4685.2|3869
1639055400000|2021-12-09 13:10:00|4685.55|4684.95|4682.55|4681.95|4686.3|4685.7|4682.05|4681.45|2796
1639055700000|2021-12-09 13:15:00|4682.8|4682.2|4684.55|4683.95|4685.05|4684.45|4682.8|4682.2|6689
1639056000000|2021-12-09 13:20:00|4684.05|4683.45|4681.8|4681.2|4684.05|4683.45|4681.05|4680.45|3341
1639056300000|2021-12-09 13:25:00|4682.05|4681.45|4683.3|4682.7|4683.55|4682.95|4680.8|4680.2|2988
1639056600000|2021-12-09 13:30:00|4683.55|4682.95|4680.67|4680.07|4684.55|4683.95|4679.55|4678.95|4302
1639056900000|2021-12-09 13:35:00|4680.8|4680.2|4682.92|4682.32|4683.67|4683.07|4680.3|4679.7|2369
1639057200000|2021-12-09 13:40:00|4682.8|4682.2|4685.05|4684.45|4685.3|4684.7|4682.8|4682.2|4558
1639057500000|2021-12-09 13:45:00|4684.8|4684.2|4684.8|4684.2|4686.3|4685.7|4684.8|4684.2|3233
1639057800000|2021-12-09 13:50:00|4685.05|4684.45|4684.05|4683.45|4685.8|4685.2|4684.05|4683.45|7968
1639058100000|2021-12-09 13:55:00|4684.17|4683.57|4684.55|4683.95|4685.05|4684.45|4683.55|4682.95|2584
1639058400000|2021-12-09 14:00:00|4684.8|4684.2|4686.3|4685.7|4687.05|4686.45|4684.8|4684.2|10851
1639058700000|2021-12-09 14:05:00|4686.05|4685.45|4687.3|4686.7|4687.3|4686.7|4685.3|4684.7|1890
1639059000000|2021-12-09 14:10:00|4687.05|4686.45|4687.05|4686.45|4688.05|4687.45|4686.55|4685.95|2059
1639059300000|2021-12-09 14:15:00|4687.3|4686.7|4688.3|4687.7|4689.3|4688.7|4687.3|4686.7|5061
1639059600000|2021-12-09 14:20:00|4688.55|4687.95|4686.3|4685.7|4688.55|4687.95|4685.8|4685.2|4434
1639059900000|2021-12-09 14:25:00|4686.55|4685.95|4686.55|4685.95|4687.55|4686.95|4686.3|4685.7|6429
1639060200000|2021-12-09 14:30:00|4686.45|4686.05|4692.45|4692.05|4692.45|4692.05|4684.45|4684.05|41233
1639060500000|2021-12-09 14:35:00|4692.7|4692.3|4693.95|4693.55|4695.7|4695.3|4690.95|4690.55|32615
1639060800000|2021-12-09 14:40:00|4693.57|4693.17|4692.32|4691.92|4694.95|4694.55|4690.45|4690.05|22751
1639061100000|2021-12-09 14:45:00|4692.2|4691.8|4688.2|4687.8|4694.95|4694.55|4687.7|4687.3|29795
1639061400000|2021-12-09 14:50:00|4687.95|4687.55|4688.95|4688.55|4690.95|4690.55|4686.2|4685.8|35546
1639061700000|2021-12-09 14:55:00|4688.7|4688.3|4687.7|4687.3|4689.2|4688.8|4683.45|4683.05|22833
1639062000000|2021-12-09 15:00:00|4687.95|4687.55|4692.45|4692.05|4693.45|4693.05|4685.45|4685.05|30212
1639062300000|2021-12-09 15:05:00|4692.2|4691.8|4688.95|4688.55|4692.7|4692.3|4686.2|4685.8|25186
1639062600000|2021-12-09 15:10:00|4688.7|4688.3|4688.7|4688.3|4691.2|4690.8|4687.2|4686.8|21477
1639062900000|2021-12-09 15:15:00|4688.82|4688.42|4690.45|4690.05|4691.45|4691.05|4687.7|4687.3|24190
1639063200000|2021-12-09 15:20:00|4690.2|4689.8|4684.2|4683.8|4692.2|4691.8|4683.7|4683.3|25667
1639063500000|2021-12-09 15:25:00|4684.45|4684.05|4680.45|4680.05|4686.45|4686.05|4680.2|4679.8|23795
1639063800000|2021-12-09 15:30:00|4680.7|4680.3|4679.7|4679.3|4683.2|4682.8|4676.95|4676.55|27014
1639064100000|2021-12-09 15:35:00|4679.45|4679.05|4678.45|4678.05|4681.2|4680.8|4675.95|4675.55|26375
1639064400000|2021-12-09 15:40:00|4678.2|4677.8|4683.2|4682.8|4683.95|4683.55|4676.95|4676.55|25778
1639064700000|2021-12-09 15:45:00|4683.45|4683.05|4686.7|4686.3|4687.45|4687.05|4682.95|4682.55|26096
1639065000000|2021-12-09 15:50:00|4686.45|4686.05|4686.45|4686.05|4687.2|4686.8|4683.45|4683.05|13868
1639065300000|2021-12-09 15:55:00|4686.07|4685.67|4687.32|4686.92|4688.2|4687.8|4685.45|4685.05|10185
1639065600000|2021-12-09 16:00:00|4687.45|4687.05|4683.95|4683.55|4688.45|4688.05|4683.57|4683.17|22245
1639065900000|2021-12-09 16:05:00|4684.2|4683.8|4687.2|4686.8|4687.45|4687.05|4683.95|4683.55|12411
1639066200000|2021-12-09 16:10:00|4686.95|4686.55|4684.2|4683.8|4688.2|4687.8|4683.7|4683.3|14889
1639066500000|2021-12-09 16:15:00|4684.45|4684.05|4684.7|4684.3|4684.95|4684.55|4680.95|4680.55|17958
1639066800000|2021-12-09 16:20:00|4684.45|4684.05|4689.45|4689.05|4689.7|4689.3|4682.7|4682.3|10063
1639067100000|2021-12-09 16:25:00|4689.7|4689.3|4691.2|4690.8|4691.7|4691.3|4688.95|4688.55|12056
1639067400000|2021-12-09 16:30:00|4691.32|4690.92|4690.45|4690.05|4693.7|4693.3|4690.45|4690.05|13956
1639067700000|2021-12-09 16:35:00|4690.7|4690.3|4689.45|4689.05|4691.2|4690.8|4688.45|4688.05|12718
1639068000000|2021-12-09 16:40:00|4689.7|4689.3|4688.45|4688.05|4690.2|4689.8|4687.7|4687.3|6619
1639068300000|2021-12-09 16:45:00|4688.2|4687.8|4684.45|4684.05|4688.45|4688.05|4683.95|4683.55|9765
1639068600000|2021-12-09 16:50:00|4684.32|4683.92|4685.95|4685.55|4686.95|4686.55|4684.2|4683.8|7092
1639068900000|2021-12-09 16:55:00|4685.7|4685.3|4684.95|4684.55|4686.95|4686.55|4682.7|4682.3|7710
1639069200000|2021-12-09 17:00:00|4684.7|4684.3|4683.2|4682.8|4686.95|4686.55|4682.2|4681.8|7788
1639069500000|2021-12-09 17:05:00|4682.95|4682.55|4685.2|4684.8|4685.45|4685.05|4681.7|4681.3|9381
1639069800000|2021-12-09 17:10:00|4684.95|4684.55|4686.45|4686.05|4686.95|4686.55|4683.95|4683.55|9548
1639070100000|2021-12-09 17:15:00|4686.57|4686.17|4684.7|4684.3|4687.7|4687.3|4684.7|4684.3|5098
1639070400000|2021-12-09 17:20:00|4684.45|4684.05|4688.7|4688.3|4688.7|4688.3|4684.45|4684.05|8610
1639070700000|2021-12-09 17:25:00|4688.45|4688.05|4686.2|4685.8|4688.45|4688.05|4686.2|4685.8|6847
1639071000000|2021-12-09 17:30:00|4686.45|4686.05|4687.2|4686.8|4687.95|4687.55|4685.2|4684.8|5727
1639071300000|2021-12-09 17:35:00|4686.95|4686.55|4690.95|4690.55|4691.2|4690.8|4686.95|4686.55|7075
1639071600000|2021-12-09 17:40:00|4690.7|4690.3|4690.95|4690.55|4692.2|4691.8|4689.45|4689.05|12118
1639071900000|2021-12-09 17:45:00|4691.45|4691.05|4692.95|4692.55|4693.45|4693.05|4690.45|4690.05|6333
1639072200000|2021-12-09 17:50:00|4692.7|4692.3|4694.2|4693.8|4694.7|4694.3|4692.7|4692.3|7631
1639072500000|2021-12-09 17:55:00|4694.45|4694.05|4694.7|4694.3|4695.2|4694.8|4691.95|4691.55|8507
1639072800000|2021-12-09 18:00:00|4694.45|4694.05|4691.95|4691.55|4694.45|4694.05|4690.45|4690.05|21681
1639073100000|2021-12-09 18:05:00|4692.2|4691.8|4691.7|4691.3|4694.45|4694.05|4691.7|4691.3|12088
1639073400000|2021-12-09 18:10:00|4691.95|4691.55|4692.2|4691.8|4693.45|4693.05|4690.7|4690.3|11048
1639073700000|2021-12-09 18:15:00|4692.45|4692.05|4693.45|4693.05|4694.45|4694.05|4692.2|4691.8|7703
1639074000000|2021-12-09 18:20:00|4693.2|4692.8|4690.7|4690.3|4693.45|4693.05|4690.2|4689.8|8403
1639074300000|2021-12-09 18:25:00|4690.95|4690.55|4690.45|4690.05|4691.7|4691.3|4689.7|4689.3|4985
1639074600000|2021-12-09 18:30:00|4690.2|4689.8|4692.95|4692.55|4693.45|4693.05|4689.95|4689.55|6106
1639074900000|2021-12-09 18:35:00|4692.7|4692.3|4695.2|4694.8|4696.45|4696.05|4692.2|4691.8|6841
1639075200000|2021-12-09 18:40:00|4695.45|4695.05|4689.45|4689.05|4695.45|4695.05|4689.2|4688.8|8903
1639075500000|2021-12-09 18:45:00|4689.2|4688.8|4686.2|4685.8|4691.45|4691.05|4685.7|4685.3|15131
1639075800000|2021-12-09 18:50:00|4685.95|4685.55|4687.2|4686.8|4687.95|4687.55|4684.45|4684.05|12410
1639076100000|2021-12-09 18:55:00|4687.45|4687.05|4689.22|4688.82|4691.47|4691.07|4687.2|4686.8|13355
1639076400000|2021-12-09 19:00:00|4688.97|4688.57|4688.84|4688.44|4690.97|4690.57|4688.22|4687.82|7347
1639076700000|2021-12-09 19:05:00|4688.97|4688.57|4688.97|4688.57|4690.72|4690.32|4687.97|4687.57|6134
1639077000000|2021-12-09 19:10:00|4688.84|4688.44|4686.97|4686.57|4690.22|4689.82|4685.22|4684.82|12970
1639077300000|2021-12-09 19:15:00|4687.22|4686.82|4688.22|4687.82|4689.22|4688.82|4685.47|4685.07|6391
1639077600000|2021-12-09 19:20:00|4688.47|4688.07|4691.22|4690.82|4691.97|4691.57|4687.97|4687.57|9663
1639077900000|2021-12-09 19:25:00|4690.97|4690.57|4685.97|4685.57|4691.47|4691.07|4685.09|4684.69|9703
1639078200000|2021-12-09 19:30:00|4685.72|4685.32|4685.47|4685.07|4687.47|4687.07|4684.22|4683.82|8899
1639078500000|2021-12-09 19:35:00|4685.22|4684.82|4684.97|4684.57|4686.22|4685.82|4683.47|4683.07|9708
1639078800000|2021-12-09 19:40:00|4684.72|4684.32|4683.22|4682.82|4685.72|4685.32|4681.47|4681.07|11153
1639079100000|2021-12-09 19:45:00|4682.97|4682.57|4682.22|4681.82|4683.97|4683.57|4681.47|4681.07|8140
1639079400000|2021-12-09 19:50:00|4682.47|4682.07|4679.97|4679.57|4683.22|4682.82|4678.97|4678.57|14019
1639079700000|2021-12-09 19:55:00|4679.72|4679.32|4679.22|4678.82|4680.72|4680.32|4676.47|4676.07|12118
1639080000000|2021-12-09 20:00:00|4679.47|4679.07|4680.72|4680.32|4684.72|4684.32|4678.34|4677.94|17342
1639080300000|2021-12-09 20:05:00|4681.22|4680.82|4674.47|4674.07|4681.47|4681.07|4674.47|4674.07|19547
1639080600000|2021-12-09 20:10:00|4674.72|4674.32|4673.47|4673.07|4677.72|4677.32|4671.47|4671.07|25998
1639080900000|2021-12-09 20:15:00|4673.72|4673.32|4673.72|4673.32|4675.72|4675.32|4671.47|4671.07|21437
1639081200000|2021-12-09 20:20:00|4673.55|4673.15|4668.8|4668.4|4674.55|4674.15|4668.8|4668.4|20243
1639081500000|2021-12-09 20:25:00|4668.92|4668.52|4672.55|4672.15|4675.3|4674.9|4667.8|4667.4|18361
1639081800000|2021-12-09 20:30:00|4672.8|4672.4|4674.3|4673.9|4677.55|4677.15|4671.8|4671.4|18051
1639082100000|2021-12-09 20:35:00|4674.8|4674.4|4675.55|4675.15|4677.55|4677.15|4672.3|4671.9|12176
1639082400000|2021-12-09 20:40:00|4676.05|4675.65|4678.05|4677.65|4680.3|4679.9|4674.05|4673.65|13316
1639082700000|2021-12-09 20:45:00|4678.55|4678.15|4679.55|4679.15|4681.55|4681.15|4676.05|4675.65|18539
1639083000000|2021-12-09 20:50:00|4678.8|4678.4|4674.3|4673.9|4680.05|4679.65|4673.8|4673.4|29602
1639083300000|2021-12-09 20:55:00|4674.55|4674.15|4668.05|4667.65|4675.3|4674.9|4666.3|4665.9|83512
1639083600000|2021-12-09 21:00:00|4668.1|4667.5|4666.6|4666|4670.35|4669.75|4666.35|4665.75|34586
1639083900000|2021-12-09 21:05:00|4666.85|4666.25|4664.1|4663.5|4667.6|4667|4663.6|4663|14294
1639084200000|2021-12-09 21:10:00|4664.6|4664|4666.1|4665.5|4666.47|4665.87|4664.1|4663.5|5765
1639084500000|2021-12-09 21:15:00|4665.6|4665|4665.6|4665|4666.6|4666|4665.35|4664.75|2079
1639084800000|2021-12-09 21:20:00|4665.85|4665.25|4666.6|4666|4666.6|4666|4665.6|4665|1278
1639085100000|2021-12-09 21:25:00|4666.35|4665.75|4669.85|4669.25|4670.1|4669.5|4666.35|4665.75|2540
1639085400000|2021-12-09 21:30:00|4669.47|4668.87|4668.6|4668|4670.1|4669.5|4668.35|4667.75|1414
1639085700000|2021-12-09 21:35:00|4668.1|4667.5|4668.6|4668|4668.85|4668.25|4668.1|4667.5|519
1639086000000|2021-12-09 21:40:00|4669.1|4668.5|4668.1|4667.5|4669.35|4668.75|4668.1|4667.5|637
1639086300000|2021-12-09 21:45:00|4668.22|4667.62|4670.1|4669.5|4670.1|4669.5|4667.85|4667.25|1062
1639086600000|2021-12-09 21:50:00|4669.85|4669.25|4669.85|4669.25|4670.1|4669.5|4669.35|4668.75|736
1639086900000|2021-12-09 21:55:00|4670.1|4669.5|4670.33|4668.83|4670.4|4669.75|4669.6|4668.83|1862
1639087200000|2021-12-09 22:00:00|4670.29|4668.79|4670.22|4668.72|4670.62|4669.12|4669.82|4668.32|0
1639087500000|2021-12-09 22:05:00|4670.18|4668.68|4670.26|4668.76|4670.47|4668.97|4670.15|4668.65|0
1639087800000|2021-12-09 22:10:00|4670.29|4668.79|4671.23|4669.73|4671.67|4670.17|4670.29|4668.79|0
1639088100000|2021-12-09 22:15:00|4671.05|4669.55|4671.23|4669.73|4671.31|4669.81|4671.05|4669.55|0
1639088400000|2021-12-09 22:20:00|4671.31|4669.81|4671.38|4669.88|4671.82|4670.32|4671.2|4669.7|0
1639088700000|2021-12-09 22:25:00|4671.34|4669.84|4671.34|4669.84|4671.45|4669.95|4671.27|4669.77|0
1639089000000|2021-12-09 22:30:00|4671.56|4670.06|4671.45|4669.95|4671.56|4670.06|4671.34|4669.84|0
1639089300000|2021-12-09 22:35:00|4671.42|4669.92|4671.56|4670.06|4671.78|4670.28|4671.42|4669.92|0
1639089600000|2021-12-09 22:40:00|4671.49|4669.99|4672.18|4670.68|4672.22|4670.72|4671.45|4669.95|0
1639089900000|2021-12-09 22:45:00|4672.11|4670.61|4672.04|4670.54|4672.36|4670.86|4671.93|4670.43|0
1639090200000|2021-12-09 22:50:00|4672.07|4670.57|4671.63|4670.13|4672.07|4670.57|4671.49|4669.99|0
1639090500000|2021-12-09 22:55:00|4671.6|4670.1|4671.49|4669.99|4671.6|4670.1|4671.49|4669.99|0
1639090800000|2021-12-09 23:00:00|4670.47|4669.87|4673.6|4673|4673.6|4673|4670.1|4669.5|1125
1639091100000|2021-12-09 23:05:00|4673.47|4672.87|4674.72|4674.12|4674.85|4674.25|4673.35|4672.75|637
1639091400000|2021-12-09 23:10:00|4674.85|4674.25|4674.6|4674|4674.85|4674.25|4674.1|4673.5|464
1639091700000|2021-12-09 23:15:00|4675.35|4674.75|4673.97|4673.37|4675.6|4675|4673.97|4673.37|319
1639092000000|2021-12-09 23:20:00|4674.1|4673.5|4673.6|4673|4674.6|4674|4673.35|4672.75|216
1639092300000|2021-12-09 23:25:00|4673.85|4673.25|4673.85|4673.25|4674.1|4673.5|4672.97|4672.37|193
1639092600000|2021-12-09 23:30:00|4673.97|4673.37|4675.85|4675.25|4676.35|4675.75|4673.97|4673.37|510
1639092900000|2021-12-09 23:35:00|4676.1|4675.5|4676.35|4675.75|4676.6|4676|4675.85|4675.25|475
1639093200000|2021-12-09 23:40:00|4676.1|4675.5|4676.1|4675.5|4676.72|4676.12|4675.85|4675.25|229
1639093500000|2021-12-09 23:45:00|4675.97|4675.37|4674.85|4674.25|4676.1|4675.5|4674.85|4674.25|714
1639093800000|2021-12-09 23:50:00|4674.72|4674.12|4674.6|4674|4675.6|4675|4674.35|4673.75|261
1639094100000|2021-12-09 23:55:00|4674.85|4674.25|4673.85|4673.25|4675.47|4674.87|4673.85|4673.25|174
1639094400000|2021-12-10 00:00:00|4674.1|4673.5|4672.35|4671.75|4675.6|4675|4671.85|4671.25|957
1639094700000|2021-12-10 00:05:00|4672.6|4672|4671.72|4671.12|4673.35|4672.75|4670.85|4670.25|574
1639095000000|2021-12-10 00:10:00|4671.6|4671|4675.85|4675.25|4675.85|4675.25|4671.6|4671|851
1639095300000|2021-12-10 00:15:00|4675.35|4674.75|4673.6|4673|4676.1|4675.5|4673.22|4672.62|1245
1639095600000|2021-12-10 00:20:00|4673.35|4672.75|4674.6|4674|4674.6|4674|4672.85|4672.25|398
1639095900000|2021-12-10 00:25:00|4674.35|4673.75|4672.85|4672.25|4674.6|4674|4672.6|4672|317
1639096200000|2021-12-10 00:30:00|4672.6|4672|4672.1|4671.5|4672.85|4672.25|4671.35|4670.75|546
1639096500000|2021-12-10 00:35:00|4672.35|4671.75|4671.97|4671.37|4672.85|4672.25|4671.6|4671|215
1639096800000|2021-12-10 00:40:00|4671.85|4671.25|4671.97|4671.37|4673.22|4672.62|4671.1|4670.5|458
1639097100000|2021-12-10 00:45:00|4671.85|4671.25|4671.1|4670.5|4672.6|4672|4670.6|4670|390
1639097400000|2021-12-10 00:50:00|4671.35|4670.75|4670.6|4670|4671.6|4671|4670.6|4670|306
1639097700000|2021-12-10 00:55:00|4670.72|4670.12|4670.1|4669.5|4670.72|4670.12|4669.1|4668.5|539
1639098000000|2021-12-10 01:00:00|4670.35|4669.75|4667.6|4667|4671.1|4670.5|4667.1|4666.5|846
1639098300000|2021-12-10 01:05:00|4667.35|4666.75|4668.22|4667.62|4668.85|4668.25|4667.1|4666.5|480
1639098600000|2021-12-10 01:10:00|4668.35|4667.75|4667.6|4667|4669.85|4669.25|4667.35|4666.75|629
1639098900000|2021-12-10 01:15:00|4667.47|4666.87|4666.35|4665.75|4668.1|4667.5|4665.85|4665.25|835
1639099200000|2021-12-10 01:20:00|4666.22|4665.62|4668.6|4668|4668.85|4668.25|4666.22|4665.62|676
1639099500000|2021-12-10 01:25:00|4668.85|4668.25|4670.85|4670.25|4670.85|4670.25|4667.85|4667.25|1335
1639099800000|2021-12-10 01:30:00|4670.72|4670.12|4673.6|4673|4673.6|4673|4670.6|4670|650
1639100100000|2021-12-10 01:35:00|4673.47|4672.87|4671.1|4670.5|4673.85|4673.25|4670.97|4670.37|438
1639100400000|2021-12-10 01:40:00|4670.85|4670.25|4673.85|4673.25|4673.85|4673.25|4670.85|4670.25|462
1639100700000|2021-12-10 01:45:00|4673.6|4673|4674.85|4674.25|4674.85|4674.25|4673.35|4672.75|587
1639101000000|2021-12-10 01:50:00|4674.6|4674|4673.85|4673.25|4675.1|4674.5|4673.72|4673.12|421
1639101300000|2021-12-10 01:55:00|4674.35|4673.75|4673.85|4673.25|4674.6|4674|4673.35|4672.75|231
1639101600000|2021-12-10 02:00:00|4673.6|4673|4674.85|4674.25|4675.1|4674.5|4673.35|4672.75|277
1639101900000|2021-12-10 02:05:00|4674.1|4673.5|4674.35|4673.75|4675.1|4674.5|4673.85|4673.25|443
1639102200000|2021-12-10 02:10:00|4674.1|4673.5|4675.1|4674.5|4675.1|4674.5|4673.85|4673.25|233
1639102500000|2021-12-10 02:15:00|4674.85|4674.25|4674.6|4674|4675.35|4674.75|4674.6|4674|213
1639102800000|2021-12-10 02:20:00|4674.47|4673.87|4674.35|4673.75|4674.85|4674.25|4674.1|4673.5|182
1639103100000|2021-12-10 02:25:00|4674.6|4674|4674.35|4673.75|4674.85|4674.25|4674.35|4673.75|258
1639103400000|2021-12-10 02:30:00|4674.6|4674|4674.85|4674.25|4674.85|4674.25|4674.1|4673.5|174
1639103700000|2021-12-10 02:35:00|4674.6|4674|4673.35|4672.75|4674.72|4674.12|4673.1|4672.5|289
1639104000000|2021-12-10 02:40:00|4673.22|4672.62|4673.1|4672.5|4673.47|4672.87|4672.85|4672.25|172
1639104300000|2021-12-10 02:45:00|4673.22|4672.62|4673.6|4673|4673.6|4673|4672.97|4672.37|136
1639104600000|2021-12-10 02:50:00|4673.72|4673.12|4674.6|4674|4674.85|4674.25|4673.72|4673.12|161
1639104900000|2021-12-10 02:55:00|4674.47|4673.87|4674.85|4674.25|4674.85|4674.25|4674.1|4673.5|139
1639105200000|2021-12-10 03:00:00|4674.97|4674.37|4675.6|4675|4676.6|4676|4674.6|4674|412
1639105500000|2021-12-10 03:05:00|4675.35|4674.75|4676.1|4675.5|4676.35|4675.75|4675.35|4674.75|207
1639105800000|2021-12-10 03:10:00|4675.97|4675.37|4675.85|4675.25|4676.1|4675.5|4675.6|4675|173
1639106100000|2021-12-10 03:15:00|4675.6|4675|4676.1|4675.5|4676.1|4675.5|4675.35|4674.75|147
1639106400000|2021-12-10 03:20:00|4676.22|4675.62|4675.85|4675.25|4676.22|4675.62|4675.6|4675|505
1639106700000|2021-12-10 03:25:00|4675.72|4675.12|4676.1|4675.5|4676.35|4675.75|4675.6|4675|147
1639107000000|2021-12-10 03:30:00|4676.22|4675.62|4676.1|4675.5|4676.6|4676|4675.85|4675.25|221
1639107300000|2021-12-10 03:35:00|4675.85|4675.25|4674.6|4674|4676.1|4675.5|4674.6|4674|202
1639107600000|2021-12-10 03:40:00|4674.35|4673.75|4674.35|4673.75|4674.6|4674|4673.47|4672.87|315
1639107900000|2021-12-10 03:45:00|4674.22|4673.62|4673.35|4672.75|4674.47|4673.87|4673.35|4672.75|127
1639108200000|2021-12-10 03:50:00|4673.1|4672.5|4673.85|4673.25|4673.97|4673.37|4673.1|4672.5|145
1639108500000|2021-12-10 03:55:00|4673.6|4673|4673.6|4673|4674.1|4673.5|4673.47|4672.87|103
1639108800000|2021-12-10 04:00:00|4673.85|4673.25|4673.6|4673|4674.6|4674|4672.85|4672.25|305
1639109100000|2021-12-10 04:05:00|4673.85|4673.25|4673.6|4673|4673.85|4673.25|4673.35|4672.75|121
1639109400000|2021-12-10 04:10:00|4673.85|4673.25|4673.35|4672.75|4673.85|4673.25|4672.85|4672.25|116
1639109700000|2021-12-10 04:15:00|4673.1|4672.5|4673.1|4672.5|4673.22|4672.62|4672.6|4672|144
1639110000000|2021-12-10 04:20:00|4673.22|4672.62|4673.85|4673.25|4673.85|4673.25|4673.1|4672.5|107
1639110300000|2021-12-10 04:25:00|4674.1|4673.5|4674.72|4674.12|4674.85|4674.25|4673.85|4673.25|165
1639110600000|2021-12-10 04:30:00|4674.6|4674|4673.85|4673.25|4674.72|4674.12|4673.6|4673|84
1639110900000|2021-12-10 04:35:00|4673.97|4673.37|4672.6|4672|4674.35|4673.75|4672.47|4671.87|250
1639111200000|2021-12-10 04:40:00|4672.47|4671.87|4672.6|4672|4673.1|4672.5|4672.35|4671.75|140
1639111500000|2021-12-10 04:45:00|4672.85|4672.25|4673.35|4672.75|4673.47|4672.87|4672.72|4672.12|137
1639111800000|2021-12-10 04:50:00|4673.47|4672.87|4671.35|4670.75|4673.47|4672.87|4671.35|4670.75|242
1639112100000|2021-12-10 04:55:00|4671.6|4671|4670.6|4670|4671.6|4671|4670.6|4670|162
1639112400000|2021-12-10 05:00:00|4670.85|4670.25|4671.85|4671.25|4671.85|4671.25|4670.6|4670|295
1639112700000|2021-12-10 05:05:00|4671.6|4671|4669.85|4669.25|4671.97|4671.37|4669.85|4669.25|270
1639113000000|2021-12-10 05:10:00|4669.97|4669.37|4670.1|4669.5|4670.6|4670|4669.85|4669.25|271
1639113300000|2021-12-10 05:15:00|4669.97|4669.37|4670.35|4669.75|4670.47|4669.87|4669.6|4669|233
1639113600000|2021-12-10 05:20:00|4670.6|4670|4669.6|4669|4670.6|4670|4669.35|4668.75|178
1639113900000|2021-12-10 05:25:00|4669.85|4669.25|4669.85|4669.25|4670.1|4669.5|4669.6|4669|231
1639114200000|2021-12-10 05:30:00|4669.6|4669|4669.1|4668.5|4669.85|4669.25|4668.85|4668.25|202
1639114500000|2021-12-10 05:35:00|4668.97|4668.37|4669.1|4668.5|4669.35|4668.75|4668.6|4668|281
1639114800000|2021-12-10 05:40:00|4669.22|4668.62|4666.47|4665.87|4669.22|4668.62|4666.35|4665.75|526
1639115100000|2021-12-10 05:45:00|4666.6|4666|4666.97|4666.37|4667.35|4666.75|4666.35|4665.75|508
1639115400000|2021-12-10 05:50:00|4666.85|4666.25|4666.6|4666|4667.35|4666.75|4666.6|4666|266
1639115700000|2021-12-10 05:55:00|4666.85|4666.25|4667.6|4667|4667.6|4667|4666.6|4666|336
1639116000000|2021-12-10 06:00:00|4667.35|4666.75|4668.97|4668.37|4669.1|4668.5|4667.1|4666.5|519
1639116300000|2021-12-10 06:05:00|4668.85|4668.25|4670.35|4669.75|4670.35|4669.75|4668.6|4668|359
1639116600000|2021-12-10 06:10:00|4670.1|4669.5|4670.35|4669.75|4670.6|4670|4669.85|4669.25|327
1639116900000|2021-12-10 06:15:00|4670.47|4669.87|4670.85|4670.25|4671.1|4670.5|4670.47|4669.87|201
1639117200000|2021-12-10 06:20:00|4671.1|4670.5|4671.1|4670.5|4671.1|4670.5|4670.6|4670|316
1639117500000|2021-12-10 06:25:00|4670.85|4670.25|4670.1|4669.5|4670.85|4670.25|4670.1|4669.5|445
1639117800000|2021-12-10 06:30:00|4670.35|4669.75|4670.1|4669.5|4670.47|4669.87|4670.1|4669.5|263
1639118100000|2021-12-10 06:35:00|4669.97|4669.37|4670.1|4669.5|4670.6|4670|4669.85|4669.25|605
1639118400000|2021-12-10 06:40:00|4669.85|4669.25|4669.85|4669.25|4669.85|4669.25|4669.6|4669|240
1639118700000|2021-12-10 06:45:00|4670.1|4669.5|4669.6|4669|4670.1|4669.5|4669.6|4669|205
1639119000000|2021-12-10 06:50:00|4669.72|4669.12|4670.6|4670|4670.85|4670.25|4669.6|4669|471
1639119300000|2021-12-10 06:55:00|4670.47|4669.87|4672.1|4671.5|4672.1|4671.5|4670.35|4669.75|391
1639119600000|2021-12-10 07:00:00|4671.97|4671.37|4672.1|4671.5|4673.35|4672.75|4671.6|4671|714
1639119900000|2021-12-10 07:05:00|4671.85|4671.25|4671.35|4670.75|4671.85|4671.25|4671.1|4670.5|721
1639120200000|2021-12-10 07:10:00|4671.22|4670.62|4670.85|4670.25|4671.35|4670.75|4670.6|4670|621
1639120500000|2021-12-10 07:15:00|4670.97|4670.37|4671.1|4670.5|4671.6|4671|4669.85|4669.25|778
1639120800000|2021-12-10 07:20:00|4670.85|4670.25|4673.1|4672.5|4673.35|4672.75|4670.85|4670.25|1151
1639121100000|2021-12-10 07:25:00|4673.35|4672.75|4672.6|4672|4673.6|4673|4672.6|4672|546
1639121400000|2021-12-10 07:30:00|4672.47|4671.87|4672.6|4672|4673.1|4672.5|4672.35|4671.75|271
1639121700000|2021-12-10 07:35:00|4672.35|4671.75|4672.1|4671.5|4672.85|4672.25|4672.1|4671.5|581
1639122000000|2021-12-10 07:40:00|4671.85|4671.25|4671.6|4671|4672.1|4671.5|4671.6|4671|443
1639122300000|2021-12-10 07:45:00|4671.72|4671.12|4673.6|4673|4673.6|4673|4671.6|4671|1107
1639122600000|2021-12-10 07:50:00|4673.35|4672.75|4672.85|4672.25|4673.85|4673.25|4672.85|4672.25|289
1639122900000|2021-12-10 07:55:00|4672.97|4672.37|4673.1|4672.5|4673.85|4673.25|4672.6|4672|966
1639123200000|2021-12-10 08:00:00|4673.35|4672.75|4675.1|4674.5|4675.6|4675|4672.35|4671.75|1712
1639123500000|2021-12-10 08:05:00|4675.35|4674.75|4676.6|4676|4677.1|4676.5|4675.1|4674.5|1655
1639123800000|2021-12-10 08:10:00|4676.72|4676.12|4674.6|4674|4676.85|4676.25|4673.72|4673.12|987
1639124100000|2021-12-10 08:15:00|4674.47|4673.87|4675.35|4674.75|4675.35|4674.75|4673.35|4672.75|505
1639124400000|2021-12-10 08:20:00|4675.22|4674.62|4674.1|4673.5|4676.1|4675.5|4673.85|4673.25|559
1639124700000|2021-12-10 08:25:00|4674.35|4673.75|4676.35|4675.75|4676.85|4676.25|4674.35|4673.75|1021
1639125000000|2021-12-10 08:30:00|4676.22|4675.62|4678.35|4677.75|4678.6|4678|4675.47|4674.87|1032
1639125300000|2021-12-10 08:35:00|4678.1|4677.5|4676.97|4676.37|4678.35|4677.75|4676.6|4676|724
1639125600000|2021-12-10 08:40:00|4677.1|4676.5|4677.85|4677.25|4677.85|4677.25|4676.1|4675.5|560
1639125900000|2021-12-10 08:45:00|4677.6|4677|4677.85|4677.25|4678.1|4677.5|4676.85|4676.25|406
1639126200000|2021-12-10 08:50:00|4678.1|4677.5|4681.1|4680.5|4681.1|4680.5|4677.6|4677|1469
1639126500000|2021-12-10 08:55:00|4681.35|4680.75|4681.1|4680.5|4681.35|4680.75|4680.6|4680|800
1639126800000|2021-12-10 09:00:00|4681.35|4680.75|4678.1|4677.5|4681.35|4680.75|4678.1|4677.5|968
1639127100000|2021-12-10 09:05:00|4678.35|4677.75|4677.35|4676.75|4678.35|4677.75|4676.97|4676.37|880
1639127400000|2021-12-10 09:10:00|4677.6|4677|4677.47|4676.87|4678.1|4677.5|4677.1|4676.5|540
1639127700000|2021-12-10 09:15:00|4677.6|4677|4678.6|4678|4679.1|4678.5|4677.1|4676.5|510
1639128000000|2021-12-10 09:20:00|4678.72|4678.12|4679.1|4678.5|4679.85|4679.25|4678.1|4677.5|584
1639128300000|2021-12-10 09:25:00|4679.35|4678.75|4677.85|4677.25|4679.35|4678.75|4677.6|4677|1148
1639128600000|2021-12-10 09:30:00|4677.72|4677.12|4678.47|4677.87|4678.85|4678.25|4677.6|4677|916
1639128900000|2021-12-10 09:35:00|4678.35|4677.75|4680.1|4679.5|4680.85|4680.25|4678.35|4677.75|877
1639129200000|2021-12-10 09:40:00|4680.22|4679.62|4679.6|4679|4680.72|4680.12|4679.1|4678.5|547
1639129500000|2021-12-10 09:45:00|4679.72|4679.12|4680.1|4679.5|4680.35|4679.75|4679.6|4679|650
1639129800000|2021-12-10 09:50:00|4680.35|4679.75|4680.1|4679.5|4681.35|4680.75|4679.6|4679|1906
1639130100000|2021-12-10 09:55:00|4680.35|4679.75|4681.35|4680.75|4681.47|4680.87|4679.6|4679|606
1639130400000|2021-12-10 10:00:00|4681.6|4681|4680.35|4679.75|4681.6|4681|4680.35|4679.75|480
1639130700000|2021-12-10 10:05:00|4680.47|4679.87|4680.85|4680.25|4680.85|4680.25|4679.85|4679.25|357
1639131000000|2021-12-10 10:10:00|4680.6|4680|4679.1|4678.5|4681.1|4680.5|4679.1|4678.5|1447
1639131300000|2021-12-10 10:15:00|4679.22|4678.62|4679.35|4678.75|4680.1|4679.5|4679.1|4678.5|409
1639131600000|2021-12-10 10:20:00|4679.47|4678.87|4679.85|4679.25|4680.85|4680.25|4679.35|4678.75|1538
1639131900000|2021-12-10 10:25:00|4680.1|4679.5|4680.35|4679.75|4680.35|4679.75|4679.6|4679|407
1639132200000|2021-12-10 10:30:00|4680.1|4679.5|4681.35|4680.75|4681.35|4680.75|4679.85|4679.25|259
1639132500000|2021-12-10 10:35:00|4681.6|4681|4681.35|4680.75|4682.1|4681.5|4681.22|4680.62|273
1639132800000|2021-12-10 10:40:00|4680.85|4680.25|4681.1|4680.5|4681.6|4681|4680.35|4679.75|3975
1639133100000|2021-12-10 10:45:00|4680.85|4680.25|4681.6|4681|4681.72|4681.12|4680.6|4680|1219
1639133400000|2021-12-10 10:50:00|4681.1|4680.5|4681.35|4680.75|4681.35|4680.75|4679.85|4679.25|636
1639133700000|2021-12-10 10:55:00|4681.47|4680.87|4681.6|4681|4681.85|4681.25|4680.35|4679.75|298
1639134000000|2021-12-10 11:00:00|4681.35|4680.75|4682.85|4682.25|4682.85|4682.25|4681.35|4680.75|436
1639134300000|2021-12-10 11:05:00|4682.6|4682|4684.85|4684.25|4685.1|4684.5|4682.47|4681.87|872
1639134600000|2021-12-10 11:10:00|4685.1|4684.5|4684.85|4684.25|4685.1|4684.5|4684.35|4683.75|506
1639134900000|2021-12-10 11:15:00|4684.97|4684.37|4684.6|4684|4685.72|4685.12|4684.1|4683.5|420
1639135200000|2021-12-10 11:20:00|4684.85|4684.25|4685.35|4684.75|4685.85|4685.25|4684.6|4684|363
1639135500000|2021-12-10 11:25:00|4685.6|4685|4686.85|4686.25|4687.1|4686.5|4685.35|4684.75|949
1639135800000|2021-12-10 11:30:00|4686.6|4686|4685.6|4685|4687.1|4686.5|4685.1|4684.5|480
1639136100000|2021-12-10 11:35:00|4685.85|4685.25|4686.85|4686.25|4687.1|4686.5|4685.85|4685.25|849
1639136400000|2021-12-10 11:40:00|4686.6|4686|4688.1|4687.5|4688.85|4688.25|4686.6|4686|826
1639136700000|2021-12-10 11:45:00|4688.22|4687.62|4689.1|4688.5|4689.1|4688.5|4687.35|4686.75|1099
1639137000000|2021-12-10 11:50:00|4688.97|4688.37|4689.6|4689|4689.85|4689.25|4688.6|4688|409
1639137300000|2021-12-10 11:55:00|4689.22|4688.62|4687.85|4687.25|4690.1|4689.5|4687.85|4687.25|919
1639137600000|2021-12-10 12:00:00|4687.72|4687.12|4686.6|4686|4688.35|4687.75|4686.35|4685.75|1263
1639137900000|2021-12-10 12:05:00|4686.47|4685.87|4685.1|4684.5|4686.6|4686|4685.1|4684.5|6938
1639138200000|2021-12-10 12:10:00|4685.22|4684.62|4683.97|4683.37|4685.6|4685|4683.6|4683|810
1639138500000|2021-12-10 12:15:00|4684.1|4683.5|4683.85|4683.25|4684.35|4683.75|4682.85|4682.25|912
1639138800000|2021-12-10 12:20:00|4683.6|4683|4685.6|4685|4685.85|4685.25|4683.6|4683|3638
1639139100000|2021-12-10 12:25:00|4685.72|4685.12|4685.85|4685.25|4686.1|4685.5|4684.6|4684|484
1639139400000|2021-12-10 12:30:00|4685.97|4685.37|4684.1|4683.5|4686.1|4685.5|4683.85|4683.25|1560
1639139700000|2021-12-10 12:35:00|4683.97|4683.37|4684.35|4683.75|4684.6|4684|4683.6|4683|357
1639140000000|2021-12-10 12:40:00|4684.1|4683.5|4683.35|4682.75|4684.35|4683.75|4683.35|4682.75|908
1639140300000|2021-12-10 12:45:00|4683.1|4682.5|4682.6|4682|4683.1|4682.5|4681.6|4681|2023
1639140600000|2021-12-10 12:50:00|4682.85|4682.25|4682.97|4682.37|4683.1|4682.5|4682.35|4681.75|848
1639140900000|2021-12-10 12:55:00|4682.85|4682.25|4682.85|4682.25|4683.1|4682.5|4682.35|4681.75|1020
1639141200000|2021-12-10 13:00:00|4682.6|4682|4682.35|4681.75|4683.1|4682.5|4681.6|4681|2078
1639141500000|2021-12-10 13:05:00|4682.47|4681.87|4682.1|4681.5|4682.6|4682|4681.6|4681|2059
1639141800000|2021-12-10 13:10:00|4682.22|4681.62|4682.1|4681.5|4682.35|4681.75|4680.85|4680.25|3117
1639142100000|2021-12-10 13:15:00|4682.35|4681.75|4687.6|4687|4687.6|4687|4682.35|4681.75|12358
1639142400000|2021-12-10 13:20:00|4687.35|4686.75|4683.85|4683.25|4687.6|4687|4683.35|4682.75|10381
1639142700000|2021-12-10 13:25:00|4684.1|4683.5|4683.85|4683.25|4685.1|4684.5|4683.47|4682.87|4719
1639143000000|2021-12-10 13:30:00|4683.72|4683.12|4700.6|4700|4700.6|4700|4682.47|4681.87|22382
1639143300000|2021-12-10 13:35:00|4700.35|4699.75|4704.6|4704|4706.1|4705.5|4700.35|4699.75|19155
1639143600000|2021-12-10 13:40:00|4704.22|4703.62|4704.6|4704|4707.35|4706.75|4702.1|4701.5|11339
1639143900000|2021-12-10 13:45:00|4704.35|4703.75|4702.1|4701.5|4705.1|4704.5|4700.6|4700|14930
1639144200000|2021-12-10 13:50:00|4701.85|4701.25|4701.35|4700.75|4703.6|4703|4700.6|4700|7593
1639144500000|2021-12-10 13:55:00|4701.1|4700.5|4702.1|4701.5|4703.1|4702.5|4700.6|4700|4426
1639144800000|2021-12-10 14:00:00|4702.35|4701.75|4702.35|4701.75|4703.85|4703.25|4701.85|4701.25|3779
1639145100000|2021-12-10 14:05:00|4702.1|4701.5|4699.6|4699|4703.1|4702.5|4699.6|4699|12652
1639145400000|2021-12-10 14:10:00|4699.85|4699.25|4701.1|4700.5|4701.6|4701|4699.35|4698.75|3209
1639145700000|2021-12-10 14:15:00|4701.35|4700.75|4700.35|4699.75|4701.35|4700.75|4699.6|4699|4042
1639146000000|2021-12-10 14:20:00|4700.1|4699.5|4701.1|4700.5|4701.6|4701|4699.1|4698.5|20014
1639146300000|2021-12-10 14:25:00|4700.85|4700.25|4697.35|4696.75|4701.1|4700.5|4696.85|4696.25|41851
1639146600000|2021-12-10 14:30:00|4697.25|4696.85|4701|4700.6|4701.75|4701.35|4694.75|4694.35|45686
1639146900000|2021-12-10 14:35:00|4701.25|4700.85|4703.75|4703.35|4705.75|4705.35|4697.75|4697.35|38165
1639147200000|2021-12-10 14:40:00|4704.25|4703.85|4697.25|4696.85|4705.75|4705.35|4696.5|4696.1|53394
1639147500000|2021-12-10 14:45:00|4697.5|4697.1|4691.5|4691.1|4699.75|4699.35|4690|4689.6|33837
1639147800000|2021-12-10 14:50:00|4691.75|4691.35|4693.25|4692.85|4696.25|4695.85|4690|4689.6|27962
1639148100000|2021-12-10 14:55:00|4693|4692.6|4688.62|4688.22|4694.25|4693.85|4686.5|4686.1|30242
1639148400000|2021-12-10 15:00:00|4688.75|4688.35|4689|4688.6|4695.5|4695.1|4687.75|4687.35|21174
1639148700000|2021-12-10 15:05:00|4689.5|4689.1|4693|4692.6|4694.25|4693.85|4687.37|4686.97|21999
1639149000000|2021-12-10 15:10:00|4693.5|4693.1|4691|4690.6|4694|4693.6|4687.75|4687.35|21179
1639149300000|2021-12-10 15:15:00|4690.75|4690.35|4698.75|4698.35|4700.25|4699.85|4689|4688.6|21514
1639149600000|2021-12-10 15:20:00|4699|4698.6|4697|4696.6|4700|4699.6|4695.75|4695.35|18690
1639149900000|2021-12-10 15:25:00|4696.75|4696.35|4699.25|4698.85|4699.25|4698.85|4694.75|4694.35|11518
1639150200000|2021-12-10 15:30:00|4699|4698.6|4688.5|4688.1|4700.5|4700.1|4687|4686.6|15819
1639150500000|2021-12-10 15:35:00|4688.25|4687.85|4685.5|4685.1|4688.75|4688.35|4682.25|4681.85|31469
1639150800000|2021-12-10 15:40:00|4685|4684.6|4685|4684.6|4686.75|4686.35|4682.75|4682.35|23818
1639151100000|2021-12-10 15:45:00|4684.75|4684.35|4679|4678.6|4685.75|4685.35|4679|4678.6|27966
1639151400000|2021-12-10 15:50:00|4679.25|4678.85|4682.25|4681.85|4684|4683.6|4678.62|4678.22|14830
1639151700000|2021-12-10 15:55:00|4682|4681.6|4685|4684.6|4685.5|4685.1|4681.25|4680.85|16623
1639152000000|2021-12-10 16:00:00|4684.75|4684.35|4679.75|4679.35|4686.25|4685.85|4679.5|4679.1|24147
1639152300000|2021-12-10 16:05:00|4679.5|4679.1|4672|4671.6|4680.25|4679.85|4670.25|4669.85|26887
1639152600000|2021-12-10 16:10:00|4672.25|4671.85|4675.5|4675.1|4675.75|4675.35|4671|4670.6|22441
1639152900000|2021-12-10 16:15:00|4675.25|4674.85|4678.25|4677.85|4680.37|4679.97|4673.5|4673.1|14554
1639153200000|2021-12-10 16:20:00|4678|4677.6|4681|4680.6|4681.5|4681.1|4677.25|4676.85|16580
1639153500000|2021-12-10 16:25:00|4680.25|4679.85|4684.75|4684.35|4685.25|4684.85|4679.25|4678.85|9810
1639153800000|2021-12-10 16:30:00|4685|4684.6|4682|4681.6|4685.25|4684.85|4681|4680.6|9822
1639154100000|2021-12-10 16:35:00|4682.25|4681.85|4684|4683.6|4686|4685.6|4680.5|4680.1|16228
1639154400000|2021-12-10 16:40:00|4683.75|4683.35|4690|4689.6|4690|4689.6|4682.75|4682.35|8786
1639154700000|2021-12-10 16:45:00|4689.75|4689.35|4692.75|4692.35|4693.75|4693.35|4689.75|4689.35|19449
1639155000000|2021-12-10 16:50:00|4693|4692.6|4690.5|4690.1|4694.25|4693.85|4689.75|4689.35|10865
1639155300000|2021-12-10 16:55:00|4690.75|4690.35|4692|4691.6|4692.5|4692.1|4689|4688.6|12709
1639155600000|2021-12-10 17:00:00|4692.25|4691.85|4690.25|4689.85|4692.75|4692.35|4688.75|4688.35|14699
1639155900000|2021-12-10 17:05:00|4690.5|4690.1|4692.37|4691.97|4695|4694.6|4690.5|4690.1|18805
1639156200000|2021-12-10 17:10:00|4692.5|4692.1|4692|4691.6|4694.5|4694.1|4691.5|4691.1|9536
1639156500000|2021-12-10 17:15:00|4692.25|4691.85|4689.5|4689.1|4693.5|4693.1|4689|4688.6|7661
1639156800000|2021-12-10 17:20:00|4690.25|4689.85|4692.5|4692.1|4692.5|4692.1|4688.5|4688.1|15971
1639157100000|2021-12-10 17:25:00|4692.25|4691.85|4690.75|4690.35|4694.25|4693.85|4690.25|4689.85|7275
1639157400000|2021-12-10 17:30:00|4691|4690.6|4687|4686.6|4691.5|4691.1|4686.25|4685.85|8171
1639157700000|2021-12-10 17:35:00|4687.25|4686.85|4685.5|4685.1|4688.5|4688.1|4684.5|4684.1|8459
1639158000000|2021-12-10 17:40:00|4685.25|4684.85|4685.87|4685.47|4687.25|4686.85|4684.5|4684.1|6807
1639158300000|2021-12-10 17:45:00|4686|4685.6|4690.75|4690.35|4691|4690.6|4684.62|4684.22|13790
1639158600000|2021-12-10 17:50:00|4690.5|4690.1|4692|4691.6|4692|4691.6|4690.25|4689.85|4164
1639158900000|2021-12-10 17:55:00|4691.75|4691.35|4693.75|4693.35|4694|4693.6|4691|4690.6|7359
1639159200000|2021-12-10 18:00:00|4693.62|4693.22|4696.75|4696.35|4697.5|4697.1|4691.75|4691.35|11705
1639159500000|2021-12-10 18:05:00|4696.5|4696.1|4698|4697.6|4699|4698.6|4695.25|4694.85|6446
1639159800000|2021-12-10 18:10:00|4698.25|4697.85|4697.75|4697.35|4699|4698.6|4696.62|4696.22|8381
1639160100000|2021-12-10 18:15:00|4697.5|4697.1|4698.5|4698.1|4699|4698.6|4696.25|4695.85|10980
1639160400000|2021-12-10 18:20:00|4698.37|4697.97|4695.75|4695.35|4698.5|4698.1|4695.37|4694.97|7304
1639160700000|2021-12-10 18:25:00|4696|4695.6|4697.5|4697.1|4698|4697.6|4695.25|4694.85|5030
1639161000000|2021-12-10 18:30:00|4697.75|4697.35|4696.75|4696.35|4698|4697.6|4695.25|4694.85|8937
1639161300000|2021-12-10 18:35:00|4696.5|4696.1|4695.5|4695.1|4697|4696.6|4693.5|4693.1|6282
1639161600000|2021-12-10 18:40:00|4695.25|4694.85|4695.25|4694.85|4695.75|4695.35|4694.25|4693.85|5884
1639161900000|2021-12-10 18:45:00|4695.5|4695.1|4693.75|4693.35|4695.87|4695.47|4693.25|4692.85|28985
1639162200000|2021-12-10 18:50:00|4694|4693.6|4696.25|4695.85|4696.5|4696.1|4693.25|4692.85|5395
1639162500000|2021-12-10 18:55:00|4696|4695.6|4697.5|4697.1|4698.25|4697.85|4695.5|4695.1|7354
1639162800000|2021-12-10 19:00:00|4697.62|4697.22|4696.75|4696.35|4698.75|4698.35|4695.5|4695.1|6890
1639163100000|2021-12-10 19:05:00|4697.25|4696.85|4695.75|4695.35|4697.5|4697.1|4695.25|4694.85|9790
1639163400000|2021-12-10 19:10:00|4696|4695.6|4697.25|4696.85|4697.5|4697.1|4695.25|4694.85|8785
1639163700000|2021-12-10 19:15:00|4697.12|4696.72|4698.75|4698.35|4699|4698.6|4695.75|4695.35|8626
1639164000000|2021-12-10 19:20:00|4698.5|4698.1|4699|4698.6|4699.75|4699.35|4698.5|4698.1|5773
1639164300000|2021-12-10 19:25:00|4699.25|4698.85|4699.25|4698.85|4699.75|4699.35|4697.5|4697.1|5252
1639164600000|2021-12-10 19:30:00|4699.5|4699.1|4695.37|4694.97|4700.75|4700.35|4694.5|4694.1|11370
1639164900000|2021-12-10 19:35:00|4695.5|4695.1|4696.5|4696.1|4697.5|4697.1|4694.75|4694.35|7446
1639165200000|2021-12-10 19:40:00|4697|4696.6|4695.99|4695.59|4697.37|4696.97|4695.49|4695.09|4400
1639165500000|2021-12-10 19:45:00|4695.74|4695.34|4695.74|4695.34|4696.74|4696.34|4694.74|4694.34|4263
1639165800000|2021-12-10 19:50:00|4695.49|4695.09|4692.49|4692.09|4695.99|4695.59|4692.24|4691.84|9929
1639166100000|2021-12-10 19:55:00|4692.74|4692.34|4691.36|4690.96|4693.99|4693.59|4690.24|4689.84|12854
1639166400000|2021-12-10 20:00:00|4691.24|4690.84|4689.49|4689.09|4693.24|4692.84|4689.24|4688.84|7388
1639166700000|2021-12-10 20:05:00|4689.74|4689.34|4693.99|4693.59|4695.24|4694.84|4688.99|4688.59|10282
1639167000000|2021-12-10 20:10:00|4693.74|4693.34|4694.74|4694.34|4695.74|4695.34|4693.49|4693.09|5723
1639167300000|2021-12-10 20:15:00|4694.99|4694.59|4696.74|4696.34|4696.74|4696.34|4693.99|4693.59|8193
1639167600000|2021-12-10 20:20:00|4696.49|4696.09|4699.74|4699.34|4700.49|4700.09|4696.24|4695.84|14916
1639167900000|2021-12-10 20:25:00|4699.49|4699.09|4699.49|4699.09|4700.24|4699.84|4698.36|4697.96|5395
1639168200000|2021-12-10 20:30:00|4699.74|4699.34|4703.74|4703.34|4703.99|4703.59|4699.49|4699.09|11813
1639168500000|2021-12-10 20:35:00|4703.99|4703.59|4703.24|4702.84|4704.49|4704.09|4701.74|4701.34|7221
1639168800000|2021-12-10 20:40:00|4702.99|4702.59|4704.49|4704.09|4704.74|4704.34|4702.99|4702.59|7031
1639169100000|2021-12-10 20:45:00|4704.74|4704.34|4706.61|4706.21|4707.11|4706.71|4704.49|4704.09|16356
1639169400000|2021-12-10 20:50:00|4707.61|4707.21|4708.74|4708.34|4710.49|4710.09|4706.99|4706.59|19694
1639169700000|2021-12-10 20:55:00|4708.49|4708.09|4711.99|4711.59|4713.49|4713.09|4707.49|4707.09|58128
1639170000000|2021-12-10 21:00:00|4711.74|4711.39|4711.99|4711.39|4712.49|4711.89|4708.99|4708.39|24622
1639170300000|2021-12-10 21:05:00|4712.24|4711.64|4712.24|4711.64|4712.74|4712.14|4711.24|4710.64|5503
1639170600000|2021-12-10 21:10:00|4711.99|4711.39|4712.24|4711.64|4712.24|4711.64|4711.99|4711.39|839
1639170900000|2021-12-10 21:15:00|4712.11|4711.51|4712.24|4711.64|4713.49|4712.89|4711.99|4711.39|2672
1639171200000|2021-12-10 21:20:00|4711.99|4711.39|4710.24|4709.64|4711.99|4711.39|4709.99|4709.39|1560
1639171500000|2021-12-10 21:25:00|4709.99|4709.39|4711.74|4711.14|4711.74|4711.14|4709.99|4709.39|780
1639171800000|2021-12-10 21:30:00|4711.61|4711.01|4711.99|4711.39|4711.99|4711.39|4711.24|4710.64|302
1639172100000|2021-12-10 21:35:00|4712.11|4711.51|4712.24|4711.64|4712.24|4711.64|4711.99|4711.39|1789
1639172400000|2021-12-10 21:40:00|4712.36|4711.76|4712.24|4711.64|4712.49|4711.89|4712.24|4711.64|1060
1639172700000|2021-12-10 21:45:00|4712.11|4711.51|4711.99|4711.39|4712.11|4711.51|4711.74|4711.14|3538
1639173000000|2021-12-10 21:50:00|4711.86|4711.26|4711.99|4711.39|4711.99|4711.39|4711.61|4711.01|687
1639173300000|2021-12-10 21:55:00|4712.24|4711.64|4713.45|4711.95|4713.45|4712.51|4712.24|4711.64|1826
1639173600000|2021-12-10 22:00:00|||||||||1
1639350000000|2021-12-12 23:00:00|4716.11|4715.51|4717.74|4717.14|4718.24|4717.64|4715.49|4714.89|1343
1639350300000|2021-12-12 23:05:00|4717.61|4717.01|4718.99|4718.39|4720.24|4719.64|4717.24|4716.64|1080
1639350600000|2021-12-12 23:10:00|4718.74|4718.14|4717.74|4717.14|4719.99|4719.39|4717.74|4717.14|545
1639350900000|2021-12-12 23:15:00|4717.99|4717.39|4717.49|4716.89|4717.99|4717.39|4716.24|4715.64|395
1639351200000|2021-12-12 23:20:00|4717.36|4716.76|4717.49|4716.89|4719.24|4718.64|4716.74|4716.14|506
1639351500000|2021-12-12 23:25:00|4717.61|4717.01|4717.49|4716.89|4717.99|4717.39|4716.99|4716.39|181
1639351800000|2021-12-12 23:30:00|4717.74|4717.14|4718.24|4717.64|4718.74|4718.14|4716.99|4716.39|293
1639352100000|2021-12-12 23:35:00|4718.11|4717.51|4716.49|4715.89|4718.49|4717.89|4716.49|4715.89|327
1639352400000|2021-12-12 23:40:00|4716.74|4716.14|4719.49|4718.89|4720.24|4719.64|4716.49|4715.89|428
1639352700000|2021-12-12 23:45:00|4719.36|4718.76|4717.49|4716.89|4720.24|4719.64|4717.24|4716.64|423
1639353000000|2021-12-12 23:50:00|4717.74|4717.14|4720.74|4720.14|4721.74|4721.14|4717.49|4716.89|691
1639353300000|2021-12-12 23:55:00|4720.99|4720.39|4720.49|4719.89|4721.74|4721.14|4719.74|4719.14|500
1639353600000|2021-12-13 00:00:00|4720.36|4719.76|4723.11|4722.51|4723.61|4723.01|4720.36|4719.76|920
1639353900000|2021-12-13 00:05:00|4723.24|4722.64|4721.24|4720.64|4723.49|4722.89|4721.11|4720.51|499
1639354200000|2021-12-13 00:10:00|4721.36|4720.76|4721.74|4721.14|4722.99|4722.39|4721.24|4720.64|246
1639354500000|2021-12-13 00:15:00|4721.49|4720.89|4720.99|4720.39|4721.74|4721.14|4719.74|4719.14|727
1639354800000|2021-12-13 00:20:00|4721.24|4720.64|4721.49|4720.89|4722.74|4722.14|4720.61|4720.01|398
1639355100000|2021-12-13 00:25:00|4721.24|4720.64|4722.24|4721.64|4722.49|4721.89|4720.99|4720.39|202
1639355400000|2021-12-13 00:30:00|4722.36|4721.76|4723.49|4722.89|4723.74|4723.14|4721.49|4720.89|508
1639355700000|2021-12-13 00:35:00|4723.74|4723.14|4724.24|4723.64|4724.24|4723.64|4722.86|4722.26|1418
1639356000000|2021-12-13 00:40:00|4724.36|4723.76|4724.49|4723.89|4725.74|4725.14|4723.99|4723.39|2477
1639356300000|2021-12-13 00:45:00|4724.74|4724.14|4726.49|4725.89|4726.74|4726.14|4724.49|4723.89|406
1639356600000|2021-12-13 00:50:00|4726.36|4725.76|4726.74|4726.14|4726.74|4726.14|4725.49|4724.89|396
1639356900000|2021-12-13 00:55:00|4726.49|4725.89|4726.99|4726.39|4726.99|4726.39|4725.74|4725.14|641
1639357200000|2021-12-13 01:00:00|4726.86|4726.26|4727.49|4726.89|4727.74|4727.14|4725.99|4725.39|608
1639357500000|2021-12-13 01:05:00|4727.24|4726.64|4727.74|4727.14|4729.49|4728.89|4727.24|4726.64|1409
1639357800000|2021-12-13 01:10:00|4727.61|4727.01|4727.11|4726.51|4727.74|4727.14|4726.24|4725.64|661
1639358100000|2021-12-13 01:15:00|4727.24|4726.64|4728.74|4728.14|4728.99|4728.39|4726.99|4726.39|479
1639358400000|2021-12-13 01:20:00|4728.99|4728.39|4729.74|4729.14|4729.99|4729.39|4728.74|4728.14|550
1639358700000|2021-12-13 01:25:00|4729.61|4729.01|4730.24|4729.64|4730.24|4729.64|4728.99|4728.39|572
1639359000000|2021-12-13 01:30:00|4729.99|4729.39|4729.74|4729.14|4731.24|4730.64|4729.49|4728.89|584
1639359300000|2021-12-13 01:35:00|4729.86|4729.26|4731.24|4730.64|4731.49|4730.89|4729.49|4728.89|709
1639359600000|2021-12-13 01:40:00|4731.11|4730.51|4730.74|4730.14|4731.74|4731.14|4730.74|4730.14|227
1639359900000|2021-12-13 01:45:00|4730.99|4730.39|4730.36|4729.76|4731.24|4730.64|4729.99|4729.39|322
1639360200000|2021-12-13 01:50:00|4730.24|4729.64|4730.99|4730.39|4731.49|4730.89|4730.24|4729.64|288
1639360500000|2021-12-13 01:55:00|4731.24|4730.64|4730.99|4730.39|4731.49|4730.89|4730.74|4730.14|346
1639360800000|2021-12-13 02:00:00|4731.24|4730.64|4730.24|4729.64|4731.24|4730.64|4729.99|4729.39|249
1639361100000|2021-12-13 02:05:00|4730.36|4729.76|4728.24|4727.64|4730.61|4730.01|4728.24|4727.64|264
1639361400000|2021-12-13 02:10:00|4728.49|4727.89|4729.99|4729.39|4730.24|4729.64|4728.24|4727.64|247
1639361700000|2021-12-13 02:15:00|4730.11|4729.51|4728.49|4727.89|4730.24|4729.64|4728.49|4727.89|383
1639362000000|2021-12-13 02:20:00|4728.61|4728.01|4727.99|4727.39|4728.74|4728.14|4727.99|4727.39|311
1639362300000|2021-12-13 02:25:00|4728.24|4727.64|4727.74|4727.14|4728.74|4728.14|4727.49|4726.89|261
1639362600000|2021-12-13 02:30:00|4727.61|4727.01|4727.99|4727.39|4728.24|4727.64|4727.49|4726.89|133
1639362900000|2021-12-13 02:35:00|4728.24|4727.64|4727.74|4727.14|4729.24|4728.64|4727.74|4727.14|259
1639363200000|2021-12-13 02:40:00|4727.99|4727.39|4728.74|4728.14|4728.99|4728.39|4727.99|4727.39|148
1639363500000|2021-12-13 02:45:00|4728.49|4727.89|4728.49|4727.89|4728.74|4728.14|4728.11|4727.51|113
1639363800000|2021-12-13 02:50:00|4728.61|4728.01|4728.49|4727.89|4728.99|4728.39|4728.49|4727.89|62
1639364100000|2021-12-13 02:55:00|4728.74|4728.14|4727.99|4727.39|4728.74|4728.14|4727.74|4727.14|212
1639364400000|2021-12-13 03:00:00|4727.86|4727.26|4727.49|4726.89|4727.99|4727.39|4727.24|4726.64|203
1639364700000|2021-12-13 03:05:00|4727.24|4726.64|4728.24|4727.64|4728.24|4727.64|4727.11|4726.51|108
1639365000000|2021-12-13 03:10:00|4728.49|4727.89|4729.24|4728.64|4729.24|4728.64|4728.24|4727.64|299
1639365300000|2021-12-13 03:15:00|4729.11|4728.51|4729.99|4729.39|4729.99|4729.39|4728.99|4728.39|202
1639365600000|2021-12-13 03:20:00|4729.74|4729.14|4728.74|4728.14|4729.99|4729.39|4728.49|4727.89|126
1639365900000|2021-12-13 03:25:00|4728.61|4728.01|4727.49|4726.89|4728.74|4728.14|4727.49|4726.89|91
1639366200000|2021-12-13 03:30:00|4727.61|4727.01|4728.24|4727.64|4728.49|4727.89|4727.49|4726.89|124
1639366500000|2021-12-13 03:35:00|4728.49|4727.89|4727.99|4727.39|4728.74|4728.14|4727.74|4727.14|1280
1639366800000|2021-12-13 03:40:00|4727.86|4727.26|4727.49|4726.89|4727.99|4727.39|4727.49|4726.89|131
1639367100000|2021-12-13 03:45:00|4727.61|4727.01|4727.24|4726.64|4727.99|4727.39|4726.99|4726.39|168
1639367400000|2021-12-13 03:50:00|4726.99|4726.39|4727.61|4727.01|4727.74|4727.14|4726.99|4726.39|255
1639367700000|2021-12-13 03:55:00|4727.74|4727.14|4728.49|4727.89|4728.49|4727.89|4727.61|4727.01|101
1639368000000|2021-12-13 04:00:00|4728.36|4727.76|4728.99|4728.39|4728.99|4728.39|4728.24|4727.64|107
1639368300000|2021-12-13 04:05:00|4729.24|4728.64|4729.49|4728.89|4729.49|4728.89|4728.99|4728.39|73
1639368600000|2021-12-13 04:10:00|4729.24|4728.64|4728.99|4728.39|4729.49|4728.89|4728.49|4727.89|119
1639368900000|2021-12-13 04:15:00|4729.24|4728.64|4728.99|4728.39|4729.49|4728.89|4728.99|4728.39|414
1639369200000|2021-12-13 04:20:00|4729.11|4728.51|4729.24|4728.64|4729.24|4728.64|4728.99|4728.39|498
1639369500000|2021-12-13 04:25:00|4729.11|4728.51|4729.11|4728.51|4729.24|4728.64|4728.99|4728.39|32
1639369800000|2021-12-13 04:30:00|4728.99|4728.39|4729.24|4728.64|4729.24|4728.64|4728.99|4728.39|456
1639370100000|2021-12-13 04:35:00|4729.49|4728.89|4730.24|4729.64|4730.49|4729.89|4729.24|4728.64|218
1639370400000|2021-12-13 04:40:00|4729.99|4729.39|4728.49|4727.89|4729.99|4729.39|4728.24|4727.64|1170
1639370700000|2021-12-13 04:45:00|4728.61|4728.01|4728.99|4728.39|4729.24|4728.64|4728.49|4727.89|275
1639371000000|2021-12-13 04:50:00|4729.11|4728.51|4728.49|4727.89|4729.24|4728.64|4728.36|4727.76|136
1639371300000|2021-12-13 04:55:00|4728.36|4727.76|4728.99|4728.39|4729.24|4728.64|4728.24|4727.64|74
1639371600000|2021-12-13 05:00:00|4729.11|4728.51|4728.11|4727.51|4729.24|4728.64|4727.99|4727.39|108
1639371900000|2021-12-13 05:05:00|4727.99|4727.39|4727.74|4727.14|4728.74|4728.14|4727.74|4727.14|179
1639372200000|2021-12-13 05:10:00|4727.61|4727.01|4727.49|4726.89|4728.11|4727.51|4727.24|4726.64|113
1639372500000|2021-12-13 05:15:00|4727.61|4727.01|4727.74|4727.14|4728.24|4727.64|4727.24|4726.64|138
1639372800000|2021-12-13 05:20:00|4727.49|4726.89|4726.99|4726.39|4727.74|4727.14|4726.99|4726.39|421
1639373100000|2021-12-13 05:25:00|4726.74|4726.14|4724.36|4723.76|4726.99|4726.39|4724.24|4723.64|455
1639373400000|2021-12-13 05:30:00|4724.49|4723.89|4725.24|4724.64|4725.24|4724.64|4723.99|4723.39|501
1639373700000|2021-12-13 05:35:00|4725.11|4724.51|4725.49|4724.89|4725.74|4725.14|4724.99|4724.39|91
1639374000000|2021-12-13 05:40:00|4725.74|4725.14|4725.49|4724.89|4726.24|4725.64|4724.99|4724.39|222
1639374300000|2021-12-13 05:45:00|4725.36|4724.76|4726.49|4725.89|4727.24|4726.64|4725.24|4724.64|385
1639374600000|2021-12-13 05:50:00|4726.61|4726.01|4726.99|4726.39|4727.49|4726.89|4726.49|4725.89|236
1639374900000|2021-12-13 05:55:00|4727.11|4726.51|4726.49|4725.89|4727.74|4727.14|4726.49|4725.89|133
1639375200000|2021-12-13 06:00:00|4726.24|4725.64|4726.49|4725.89|4727.24|4726.64|4725.99|4725.39|272
1639375500000|2021-12-13 06:05:00|4726.74|4726.14|4725.49|4724.89|4726.99|4726.39|4725.49|4724.89|224
1639375800000|2021-12-13 06:10:00|4725.36|4724.76|4725.49|4724.89|4725.99|4725.39|4725.24|4724.64|284
1639376100000|2021-12-13 06:15:00|4725.61|4725.01|4726.99|4726.39|4727.49|4726.89|4725.61|4725.01|159
1639376400000|2021-12-13 06:20:00|4726.86|4726.26|4726.99|4726.39|4726.99|4726.39|4726.49|4725.89|216
1639376700000|2021-12-13 06:25:00|4726.74|4726.14|4726.74|4726.14|4726.99|4726.39|4726.24|4725.64|180
1639377000000|2021-12-13 06:30:00|4726.99|4726.39|4727.99|4727.39|4727.99|4727.39|4726.99|4726.39|372
1639377300000|2021-12-13 06:35:00|4727.86|4727.26|4728.86|4728.26|4729.24|4728.64|4727.61|4727.01|351
1639377600000|2021-12-13 06:40:00|4728.99|4728.39|4728.24|4727.64|4729.49|4728.89|4727.49|4726.89|269
1639377900000|2021-12-13 06:45:00|4727.99|4727.39|4727.86|4727.26|4728.24|4727.64|4727.49|4726.89|121
1639378200000|2021-12-13 06:50:00|4727.74|4727.14|4727.49|4726.89|4727.74|4727.14|4727.24|4726.64|181
1639378500000|2021-12-13 06:55:00|4727.61|4727.01|4727.74|4727.14|4727.86|4727.26|4726.99|4726.39|206
1639378800000|2021-12-13 07:00:00|4727.99|4727.39|4727.24|4726.64|4729.24|4728.64|4725.74|4725.14|665
1639379100000|2021-12-13 07:05:00|4726.99|4726.39|4725.99|4725.39|4727.99|4727.39|4725.86|4725.26|636
1639379400000|2021-12-13 07:10:00|4725.49|4724.89|4724.11|4723.51|4725.74|4725.14|4723.49|4722.89|618
1639379700000|2021-12-13 07:15:00|4723.99|4723.39|4724.74|4724.14|4725.61|4725.01|4723.86|4723.26|681
1639380000000|2021-12-13 07:20:00|4724.49|4723.89|4723.49|4722.89|4724.99|4724.39|4723.24|4722.64|343
1639380300000|2021-12-13 07:25:00|4723.36|4722.76|4722.74|4722.14|4723.49|4722.89|4722.24|4721.64|229
1639380600000|2021-12-13 07:30:00|4722.99|4722.39|4723.99|4723.39|4724.74|4724.14|4722.74|4722.14|728
1639380900000|2021-12-13 07:35:00|4724.11|4723.51|4723.74|4723.14|4724.11|4723.51|4723.24|4722.64|123
1639381200000|2021-12-13 07:40:00|4723.61|4723.01|4722.74|4722.14|4723.74|4723.14|4721.99|4721.39|1555
1639381500000|2021-12-13 07:45:00|4723.24|4722.64|4723.74|4723.14|4724.49|4723.89|4722.74|4722.14|585
1639381800000|2021-12-13 07:50:00|4723.99|4723.39|4723.99|4723.39|4724.49|4723.89|4723.49|4722.89|508
1639382100000|2021-12-13 07:55:00|4723.74|4723.14|4723.49|4722.89|4724.49|4723.89|4723.49|4722.89|247
1639382400000|2021-12-13 08:00:00|4723.61|4723.01|4719.49|4718.89|4724.74|4724.14|4719.24|4718.64|3726
1639382700000|2021-12-13 08:05:00|4719.36|4718.76|4717.74|4717.14|4720.61|4720.01|4717.49|4716.89|4113
1639383000000|2021-12-13 08:10:00|4718.24|4717.64|4719.74|4719.14|4720.86|4720.26|4717.99|4717.39|1589
1639383300000|2021-12-13 08:15:00|4720.24|4719.64|4722.24|4721.64|4722.36|4721.76|4719.24|4718.64|4001
1639383600000|2021-12-13 08:20:00|4722.36|4721.76|4723.74|4723.14|4724.36|4723.76|4721.36|4720.76|1575
1639383900000|2021-12-13 08:25:00|4723.61|4723.01|4722.99|4722.39|4723.74|4723.14|4722.24|4721.64|673
1639384200000|2021-12-13 08:30:00|4722.74|4722.14|4724.74|4724.14|4725.24|4724.64|4721.99|4721.39|1716
1639384500000|2021-12-13 08:35:00|4724.99|4724.39|4725.24|4724.64|4725.49|4724.89|4724.24|4723.64|643
1639384800000|2021-12-13 08:40:00|4724.74|4724.14|4724.49|4723.89|4725.24|4724.64|4723.74|4723.14|2291
1639385100000|2021-12-13 08:45:00|4724.61|4724.01|4724.99|4724.39|4725.24|4724.64|4724.36|4723.76|2248
1639385400000|2021-12-13 08:50:00|4724.74|4724.14|4725.49|4724.89|4726.49|4725.89|4724.24|4723.64|5420
1639385700000|2021-12-13 08:55:00|4725.24|4724.64|4722.99|4722.39|4725.24|4724.64|4722.86|4722.26|929
1639386000000|2021-12-13 09:00:00|4722.74|4722.14|4725.49|4724.89|4725.49|4724.89|4721.99|4721.39|2251
1639386300000|2021-12-13 09:05:00|4725.36|4724.76|4724.36|4723.76|4725.99|4725.39|4723.99|4723.39|723
1639386600000|2021-12-13 09:10:00|4724.24|4723.64|4727.61|4727.01|4727.99|4727.39|4724.24|4723.64|889
1639386900000|2021-12-13 09:15:00|4727.74|4727.14|4728.24|4727.64|4728.74|4728.14|4727.61|4727.01|1030
1639387200000|2021-12-13 09:20:00|4728.11|4727.51|4728.49|4727.89|4728.99|4728.39|4727.74|4727.14|602
1639387500000|2021-12-13 09:25:00|4728.24|4727.64|4728.74|4728.14|4728.74|4728.14|4727.74|4727.14|1285
1639387800000|2021-12-13 09:30:00|4728.86|4728.26|4728.74|4728.14|4730.24|4729.64|4728.49|4727.89|1641
1639388100000|2021-12-13 09:35:00|4728.86|4728.26|4727.74|4727.14|4729.24|4728.64|4727.49|4726.89|936
1639388400000|2021-12-13 09:40:00|4727.61|4727.01|4727.49|4726.89|4728.24|4727.64|4727.49|4726.89|499
1639388700000|2021-12-13 09:45:00|4727.74|4727.14|4727.86|4727.26|4728.24|4727.64|4726.74|4726.14|3804
1639389000000|2021-12-13 09:50:00|4727.74|4727.14|4727.24|4726.64|4727.99|4727.39|4726.49|4725.89|1645
1639389300000|2021-12-13 09:55:00|4727.36|4726.76|4727.49|4726.89|4727.49|4726.89|4726.24|4725.64|5085
1639389600000|2021-12-13 10:00:00|4727.36|4726.76|4728.24|4727.64|4728.74|4728.14|4727.24|4726.64|358
1639389900000|2021-12-13 10:05:00|4728.36|4727.76|4726.99|4726.39|4728.61|4728.01|4726.49|4725.89|1540
1639390200000|2021-12-13 10:10:00|4726.74|4726.14|4725.24|4724.64|4726.99|4726.39|4724.74|4724.14|826
1639390500000|2021-12-13 10:15:00|4724.99|4724.39|4723.99|4723.39|4725.11|4724.51|4723.49|4722.89|430
1639390800000|2021-12-13 10:20:00|4724.11|4723.51|4724.24|4723.64|4725.24|4724.64|4723.86|4723.26|1921
1639391100000|2021-12-13 10:25:00|4723.61|4723.01|4724.99|4724.39|4724.99|4724.39|4722.24|4721.64|1668
1639391400000|2021-12-13 10:30:00|4724.86|4724.26|4724.24|4723.64|4724.99|4724.39|4724.24|4723.64|227
1639391700000|2021-12-13 10:35:00|4723.99|4723.39|4725.99|4725.39|4725.99|4725.39|4723.99|4723.39|290
1639392000000|2021-12-13 10:40:00|4725.86|4725.26|4726.99|4726.39|4727.24|4726.64|4725.74|4725.14|644
1639392300000|2021-12-13 10:45:00|4726.61|4726.01|4726.99|4726.39|4727.49|4726.89|4726.49|4725.89|1167
1639392600000|2021-12-13 10:50:00|4727.24|4726.64|4725.74|4725.14|4727.24|4726.64|4725.24|4724.64|1040
1639392900000|2021-12-13 10:55:00|4725.49|4724.89|4725.99|4725.39|4725.99|4725.39|4724.74|4724.14|377
1639393200000|2021-12-13 11:00:00|4726.24|4725.64|4727.99|4727.39|4727.99|4727.39|4725.74|4725.14|2000
1639393500000|2021-12-13 11:05:00|4727.86|4727.26|4727.99|4727.39|4728.49|4727.89|4727.49|4726.89|1168
1639393800000|2021-12-13 11:10:00|4727.74|4727.14|4729.49|4728.89|4730.49|4729.89|4727.74|4727.14|1758
1639394100000|2021-12-13 11:15:00|4729.24|4728.64|4728.24|4727.64|4729.74|4729.14|4728.24|4727.64|2839
1639394400000|2021-12-13 11:20:00|4727.99|4727.39|4727.99|4727.39|4728.74|4728.14|4727.49|4726.89|962
1639394700000|2021-12-13 11:25:00|4728.11|4727.51|4727.24|4726.64|4728.24|4727.64|4727.24|4726.64|5219
1639395000000|2021-12-13 11:30:00|4726.99|4726.39|4726.49|4725.89|4727.24|4726.64|4726.49|4725.89|802
1639395300000|2021-12-13 11:35:00|4726.61|4726.01|4726.99|4726.39|4727.24|4726.64|4721.74|4721.14|5732
1639395600000|2021-12-13 11:40:00|4726.74|4726.14|4724.99|4724.39|4728.24|4727.64|4724.99|4724.39|2303
1639395900000|2021-12-13 11:45:00|4724.74|4724.14|4723.24|4722.64|4724.99|4724.39|4722.49|4721.89|4829
1639396200000|2021-12-13 11:50:00|4723.49|4722.89|4723.99|4723.39|4724.99|4724.39|4723.24|4722.64|661
1639396500000|2021-12-13 11:55:00|4724.24|4723.64|4724.99|4724.39|4725.24|4724.64|4724.24|4723.64|679
1639396800000|2021-12-13 12:00:00|4725.24|4724.64|4721.74|4721.14|4725.24|4724.64|4720.49|4719.89|4351
1639397100000|2021-12-13 12:05:00|4721.86|4721.26|4722.49|4721.89|4722.99|4722.39|4721.36|4720.76|1471
1639397400000|2021-12-13 12:10:00|4722.74|4722.14|4721.99|4721.39|4722.74|4722.14|4721.74|4721.14|504
1639397700000|2021-12-13 12:15:00|4722.11|4721.51|4720.24|4719.64|4722.49|4721.89|4720.24|4719.64|934
1639398000000|2021-12-13 12:20:00|4719.99|4719.39|4723.49|4722.89|4723.99|4723.39|4719.99|4719.39|8270
1639398300000|2021-12-13 12:25:00|4723.99|4723.39|4721.49|4720.89|4723.99|4723.39|4721.24|4720.64|6203
1639398600000|2021-12-13 12:30:00|4721.24|4720.64|4721.74|4721.14|4722.24|4721.64|4720.99|4720.39|5309
1639398900000|2021-12-13 12:35:00|4721.99|4721.39|4722.49|4721.89|4722.74|4722.14|4721.61|4721.01|2117
1639399200000|2021-12-13 12:40:00|4722.24|4721.64|4722.99|4722.39|4722.99|4722.39|4721.49|4720.89|3016
1639399500000|2021-12-13 12:45:00|4722.74|4722.14|4720.99|4720.39|4723.24|4722.64|4720.24|4719.64|3063
1639399800000|2021-12-13 12:50:00|4721.24|4720.64|4719.99|4719.39|4721.74|4721.14|4719.99|4719.39|7096
1639400100000|2021-12-13 12:55:00|4719.74|4719.14|4719.99|4719.39|4720.24|4719.64|4719.24|4718.64|1823
1639400400000|2021-12-13 13:00:00|4720.24|4719.64|4719.74|4719.14|4721.24|4720.64|4719.49|4718.89|4010
1639400700000|2021-12-13 13:05:00|4719.49|4718.89|4719.99|4719.39|4719.99|4719.39|4718.74|4718.14|7099
1639401000000|2021-12-13 13:10:00|4720.24|4719.64|4720.99|4720.39|4721.74|4721.14|4720.24|4719.64|2185
1639401300000|2021-12-13 13:15:00|4721.24|4720.64|4718.74|4718.14|4721.49|4720.89|4718.49|4717.89|16507
1639401600000|2021-12-13 13:20:00|4718.99|4718.39|4720.24|4719.64|4720.49|4719.89|4718.49|4717.89|9033
1639401900000|2021-12-13 13:25:00|4720.11|4719.51|4720.99|4720.39|4720.99|4720.39|4719.99|4719.39|3534
1639402200000|2021-12-13 13:30:00|4720.74|4720.14|4721.24|4720.64|4722.24|4721.64|4720.74|4720.14|5278
1639402500000|2021-12-13 13:35:00|4721.49|4720.89|4721.99|4721.39|4721.99|4721.39|4720.99|4720.39|5530
1639402800000|2021-12-13 13:40:00|4721.74|4721.14|4720.49|4719.89|4722.99|4722.39|4720.49|4719.89|8946
1639403100000|2021-12-13 13:45:00|4720.74|4720.14|4719.99|4719.39|4720.74|4720.14|4719.24|4718.64|5389
1639403400000|2021-12-13 13:50:00|4719.86|4719.26|4718.99|4718.39|4720.24|4719.64|4718.49|4717.89|15921
1639403700000|2021-12-13 13:55:00|4718.49|4717.89|4718.24|4717.64|4719.24|4718.64|4718.24|4717.64|10881
1639404000000|2021-12-13 14:00:00|4717.74|4717.14|4715.24|4714.64|4718.49|4717.89|4715.24|4714.64|4484
1639404300000|2021-12-13 14:05:00|4715.49|4714.89|4717.74|4717.14|4717.99|4717.39|4715.49|4714.89|10654
1639404600000|2021-12-13 14:10:00|4717.49|4716.89|4715.24|4714.64|4718.24|4717.64|4714.99|4714.39|8050
1639404900000|2021-12-13 14:15:00|4715.49|4714.89|4714.24|4713.64|4716.24|4715.64|4714.24|4713.64|11424
1639405200000|2021-12-13 14:20:00|4714.36|4713.76|4712.11|4711.51|4715.24|4714.64|4711.99|4711.39|10911
1639405500000|2021-12-13 14:25:00|4712.24|4711.64|4706.24|4705.64|4712.24|4711.64|4706.24|4705.64|44158
1639405800000|2021-12-13 14:30:00|4706.14|4705.74|4701.39|4700.99|4709.39|4708.99|4701.39|4700.99|70114
1639406100000|2021-12-13 14:35:00|4700.64|4700.24|4696.64|4696.24|4706.14|4705.74|4695.64|4695.24|47088
1639406400000|2021-12-13 14:40:00|4696.39|4695.99|4700.14|4699.74|4703.14|4702.74|4695.14|4694.74|40317
1639406700000|2021-12-13 14:45:00|4699.39|4698.99|4693.89|4693.49|4700.89|4700.49|4693.64|4693.24|39316
1639407000000|2021-12-13 14:50:00|4692.64|4692.24|4689.14|4688.74|4694.64|4694.24|4688.14|4687.74|50895
1639407300000|2021-12-13 14:55:00|4688.89|4688.49|4691.01|4690.61|4696.01|4695.61|4688.89|4688.49|54187
1639407600000|2021-12-13 15:00:00|4690.76|4690.36|4689.14|4688.74|4691.14|4690.74|4686.64|4686.24|42241
1639407900000|2021-12-13 15:05:00|4689.64|4689.24|4690.89|4690.49|4692.89|4692.49|4688.39|4687.99|45250
1639408200000|2021-12-13 15:10:00|4690.26|4689.86|4695.73|4695.33|4697.1|4696.7|4688.14|4687.74|33130
1639408500000|2021-12-13 15:15:00|4695.98|4695.58|4694.1|4693.7|4697.98|4697.58|4693.73|4693.33|21505
1639408800000|2021-12-13 15:20:00|4694.48|4694.08|4685.98|4685.58|4695.98|4695.58|4684.98|4684.58|59688
1639409100000|2021-12-13 15:25:00|4686.48|4686.08|4682.23|4681.83|4687.48|4687.08|4677.98|4677.58|36084
1639409400000|2021-12-13 15:30:00|4681.98|4681.58|4679.48|4679.08|4681.98|4681.58|4676.73|4676.33|31978
1639409700000|2021-12-13 15:35:00|4680.23|4679.83|4680.98|4680.58|4685.98|4685.58|4679.98|4679.58|25208
1639410000000|2021-12-13 15:40:00|4681.48|4681.08|4680.23|4679.83|4683.98|4683.58|4678.48|4678.08|28078
1639410300000|2021-12-13 15:45:00|4680.48|4680.08|4685.48|4685.08|4686.73|4686.33|4680.48|4680.08|28601
1639410600000|2021-12-13 15:50:00|4686.23|4685.83|4683.48|4683.08|4688.48|4688.08|4682.23|4681.83|23307
1639410900000|2021-12-13 15:55:00|4683.23|4682.83|4681.73|4681.33|4683.98|4683.58|4679.23|4678.83|33068
1639411200000|2021-12-13 16:00:00|4681.23|4680.83|4676.48|4676.08|4683.98|4683.58|4674.73|4674.33|33169
1639411500000|2021-12-13 16:05:00|4676.73|4676.33|4679.1|4678.7|4681.98|4681.58|4676.23|4675.83|35395
1639411800000|2021-12-13 16:10:00|4679.48|4679.08|4676.48|4676.08|4681.73|4681.33|4674.48|4674.08|26597
1639412100000|2021-12-13 16:15:00|4676.23|4675.83|4674.48|4674.08|4679.23|4678.83|4672.98|4672.58|28710
1639412400000|2021-12-13 16:20:00|4674.73|4674.33|4672.73|4672.33|4676.23|4675.83|4672.73|4672.33|30116
1639412700000|2021-12-13 16:25:00|4672.98|4672.58|4673.98|4673.58|4675.48|4675.08|4671.73|4671.33|31644
1639413000000|2021-12-13 16:30:00|4673.73|4673.33|4675.98|4675.58|4677.73|4677.33|4671.73|4671.33|30293
1639413300000|2021-12-13 16:35:00|4675.73|4675.33|4675.6|4675.2|4678.98|4678.58|4674.73|4674.33|28893
1639413600000|2021-12-13 16:40:00|4675.73|4675.33|4676.98|4676.58|4679.48|4679.08|4675.73|4675.33|21789
1639413900000|2021-12-13 16:45:00|4676.85|4676.45|4674.48|4674.08|4678.73|4678.33|4674.48|4674.08|16455
1639414200000|2021-12-13 16:50:00|4674.73|4674.33|4672.48|4672.08|4675.73|4675.33|4671.73|4671.33|24968
1639414500000|2021-12-13 16:55:00|4672.73|4672.33|4677.23|4676.83|4677.98|4677.58|4671.73|4671.33|23997
1639414800000|2021-12-13 17:00:00|4676.98|4676.58|4676.98|4676.58|4677.23|4676.83|4671.73|4671.33|29915
1639415100000|2021-12-13 17:05:00|4676.73|4676.33|4681.48|4681.08|4681.73|4681.33|4675.48|4675.08|16860
1639415400000|2021-12-13 17:10:00|4680.98|4680.58|4682.23|4681.83|4683.73|4683.33|4679.73|4679.33|13814
1639415700000|2021-12-13 17:15:00|4681.98|4681.58|4679.73|4679.33|4682.48|4682.08|4679.48|4679.08|9630
1639416000000|2021-12-13 17:20:00|4679.98|4679.58|4681.48|4681.08|4681.73|4681.33|4679.48|4679.08|12559
1639416300000|2021-12-13 17:25:00|4681.73|4681.33|4682.48|4682.08|4683.23|4682.83|4681.23|4680.83|28348
1639416600000|2021-12-13 17:30:00|4682.23|4681.83|4681.73|4681.33|4683.48|4683.08|4680.98|4680.58|12500
1639416900000|2021-12-13 17:35:00|4681.98|4681.58|4684.73|4684.33|4685.23|4684.83|4681.23|4680.83|14249
1639417200000|2021-12-13 17:40:00|4684.48|4684.08|4683.98|4683.58|4684.73|4684.33|4682.48|4682.08|10173
1639417500000|2021-12-13 17:45:00|4684.23|4683.83|4679.73|4679.33|4684.23|4683.83|4679.73|4679.33|9496
1639417800000|2021-12-13 17:50:00|4679.98|4679.58|4677.73|4677.33|4680.73|4680.33|4676.98|4676.58|12801
1639418100000|2021-12-13 17:55:00|4677.98|4677.58|4678.98|4678.58|4679.73|4679.33|4676.48|4676.08|10251
1639418400000|2021-12-13 18:00:00|4679.23|4678.83|4680.98|4680.58|4682.98|4682.58|4677.23|4676.83|14046
1639418700000|2021-12-13 18:05:00|4680.85|4680.45|4679.73|4679.33|4681.98|4681.58|4679.48|4679.08|10279
1639419000000|2021-12-13 18:10:00|4679.48|4679.08|4679.48|4679.08|4680.48|4680.08|4678.23|4677.83|10444
1639419300000|2021-12-13 18:15:00|4679.23|4678.83|4680.23|4679.83|4680.48|4680.08|4677.48|4677.08|15647
1639419600000|2021-12-13 18:20:00|4680.48|4680.08|4679.23|4678.83|4680.73|4680.33|4677.48|4677.08|13753
1639419900000|2021-12-13 18:25:00|4679.48|4679.08|4679.46|4679.06|4679.96|4679.56|4677.23|4676.83|11334
1639420200000|2021-12-13 18:30:00|4679.71|4679.31|4676.71|4676.31|4680.71|4680.31|4674.83|4674.43|10842
1639420500000|2021-12-13 18:35:00|4676.46|4676.06|4675.71|4675.31|4678.21|4677.81|4675.21|4674.81|10692
1639420800000|2021-12-13 18:40:00|4675.96|4675.56|4680.46|4680.06|4681.71|4681.31|4675.46|4675.06|11143
1639421100000|2021-12-13 18:45:00|4680.21|4679.81|4677.83|4677.43|4680.71|4680.31|4677.71|4677.31|14400
1639421400000|2021-12-13 18:50:00|4677.96|4677.56|4682.71|4682.31|4682.96|4682.56|4677.96|4677.56|14706
1639421700000|2021-12-13 18:55:00|4682.21|4681.81|4682.21|4681.81|4683.21|4682.81|4680.96|4680.56|8812
1639422000000|2021-12-13 19:00:00|4681.96|4681.56|4680.71|4680.31|4682.21|4681.81|4678.71|4678.31|15824
1639422300000|2021-12-13 19:05:00|4680.96|4680.56|4683.21|4682.81|4683.21|4682.81|4679.96|4679.56|18875
1639422600000|2021-12-13 19:10:00|4682.96|4682.56|4683.21|4682.81|4684.46|4684.06|4682.71|4682.31|18319
1639422900000|2021-12-13 19:15:00|4683.08|4682.68|4682.96|4682.56|4683.21|4682.81|4681.96|4681.56|9806
1639423200000|2021-12-13 19:20:00|4683.21|4682.81|4686.71|4686.31|4687.21|4686.81|4682.71|4682.31|12456
1639423500000|2021-12-13 19:25:00|4686.46|4686.06|4683.96|4683.56|4686.96|4686.56|4682.71|4682.31|10116
1639423800000|2021-12-13 19:30:00|4683.71|4683.31|4685.21|4684.81|4685.21|4684.81|4681.71|4681.31|13775
1639424100000|2021-12-13 19:35:00|4684.96|4684.56|4684.46|4684.06|4685.46|4685.06|4683.21|4682.81|11443
1639424400000|2021-12-13 19:40:00|4684.33|4683.93|4683.46|4683.06|4685.21|4684.81|4683.21|4682.81|9202
1639424700000|2021-12-13 19:45:00|4683.71|4683.31|4682.46|4682.06|4684.21|4683.81|4681.96|4681.56|8055
1639425000000|2021-12-13 19:50:00|4682.71|4682.31|4684.46|4684.06|4684.46|4684.06|4682.46|4682.06|8991
1639425300000|2021-12-13 19:55:00|4684.71|4684.31|4686.46|4686.06|4686.46|4686.06|4683.71|4683.31|12155
1639425600000|2021-12-13 20:00:00|4686.21|4685.81|4689.21|4688.81|4689.46|4689.06|4686.21|4685.81|14268
1639425900000|2021-12-13 20:05:00|4688.96|4688.56|4684.21|4683.81|4690.21|4689.81|4683.96|4683.56|21045
1639426200000|2021-12-13 20:10:00|4684.46|4684.06|4687.71|4687.31|4688.46|4688.06|4683.71|4683.31|13658
1639426500000|2021-12-13 20:15:00|4687.58|4687.18|4685.46|4685.06|4689.21|4688.81|4683.96|4683.56|14774
1639426800000|2021-12-13 20:20:00|4685.71|4685.31|4685.96|4685.56|4686.46|4686.06|4682.96|4682.56|17354
1639427100000|2021-12-13 20:25:00|4686.21|4685.81|4682.71|4682.31|4686.96|4686.56|4682.46|4682.06|12172
1639427400000|2021-12-13 20:30:00|4682.46|4682.06|4686.46|4686.06|4686.71|4686.31|4682.46|4682.06|21473
1639427700000|2021-12-13 20:35:00|4686.33|4685.93|4687.15|4686.75|4689.71|4689.31|4685.96|4685.56|27008
1639428000000|2021-12-13 20:40:00|4686.9|4686.5|4685.99|4685.59|4689.99|4689.59|4685.74|4685.34|19143
1639428300000|2021-12-13 20:45:00|4686.24|4685.84|4682.99|4682.59|4688.74|4688.34|4682.49|4682.09|20269
1639428600000|2021-12-13 20:50:00|4683.24|4682.84|4672.74|4672.34|4683.24|4682.84|4672.49|4672.09|51871
1639428900000|2021-12-13 20:55:00|4673.24|4672.84|4671.99|4671.59|4674.49|4674.09|4667.99|4667.59|101397
1639429200000|2021-12-13 21:00:00|4671.4|4670.8|4669.4|4668.8|4671.65|4671.05|4665.4|4664.8|47237
1639429500000|2021-12-13 21:05:00|4669.15|4668.55|4670.65|4670.05|4671.15|4670.55|4667.4|4666.8|14673
1639429800000|2021-12-13 21:10:00|4670.4|4669.8|4671.9|4671.3|4672.65|4672.05|4669.4|4668.8|10015
1639430100000|2021-12-13 21:15:00|4671.65|4671.05|4671.9|4671.3|4672.02|4671.42|4669.9|4669.3|4153
1639430400000|2021-12-13 21:20:00|4671.4|4670.8|4669.9|4669.3|4672.15|4671.55|4669.9|4669.3|1449
1639430700000|2021-12-13 21:25:00|4670.02|4669.42|4670.4|4669.8|4671.15|4670.55|4669.4|4668.8|855
1639431000000|2021-12-13 21:30:00|4670.65|4670.05|4670.4|4669.8|4671.65|4671.05|4670.4|4669.8|1248
1639431300000|2021-12-13 21:35:00|4670.15|4669.55|4672.15|4671.55|4672.15|4671.55|4670.15|4669.55|1213
1639431600000|2021-12-13 21:40:00|4672.02|4671.42|4672.15|4671.55|4672.65|4672.05|4671.9|4671.3|819
1639431900000|2021-12-13 21:45:00|4672.4|4671.8|4675.02|4674.42|4675.4|4674.8|4672.4|4671.8|2200
1639432200000|2021-12-13 21:50:00|4674.9|4674.3|4673.9|4673.3|4675.15|4674.55|4672.65|4672.05|1177
1639432500000|2021-12-13 21:55:00|4674.15|4673.55|4673.76|4672.26|4674.15|4673.55|4672.9|4672.26|923
1639432800000|2021-12-13 22:00:00|4673.72|4672.22|4673.72|4672.22|4673.8|4672.3|4673.72|4672.22|19
1639433100000|2021-12-13 22:05:00|4673.58|4672.08|4673.29|4671.79|4673.58|4672.08|4673|4671.5|0
1639433400000|2021-12-13 22:10:00|4673.32|4671.82|4673.72|4672.22|4673.76|4672.26|4673.14|4671.64|0
1639433700000|2021-12-13 22:15:00|4673.8|4672.3|4673.62|4672.12|4673.8|4672.3|4673.62|4672.12|0
1639434000000|2021-12-13 22:20:00|4673.4|4671.9|4673.58|4672.08|4673.58|4672.08|4673.36|4671.86|0
1639434300000|2021-12-13 22:25:00|4673.62|4672.12|4673.62|4672.12|4673.72|4672.22|4673.62|4672.12|0
1639434600000|2021-12-13 22:30:00|4673.47|4671.97|4673.51|4672.01|4673.62|4672.12|4673.29|4671.79|0
1639434900000|2021-12-13 22:35:00|4673.47|4671.97|4672.6|4671.1|4673.47|4671.97|4672.45|4670.95|0
1639435200000|2021-12-13 22:40:00|4672.52|4671.02|4672.74|4671.24|4672.85|4671.35|4672.23|4670.73|0
1639435500000|2021-12-13 22:45:00|4672.78|4671.28|4673.03|4671.53|4673.11|4671.61|4672.49|4670.99|0
1639435800000|2021-12-13 22:50:00|4673|4671.5|4672.7|4671.2|4673|4671.5|4672.7|4671.2|0
1639436100000|2021-12-13 22:55:00|4672.81|4671.31|4672.7|4671.2|4673.25|4671.75|4672.7|4671.2|0
1639436400000|2021-12-13 23:00:00|4673.02|4672.42|4675.65|4675.05|4675.65|4675.05|4673.02|4672.42|1482
1639436700000|2021-12-13 23:05:00|4675.9|4675.3|4675.9|4675.3|4676.27|4675.67|4675.4|4674.8|868
1639437000000|2021-12-13 23:10:00|4676.15|4675.55|4674.4|4673.8|4676.15|4675.55|4673.9|4673.3|924
1639437300000|2021-12-13 23:15:00|4674.52|4673.92|4674.4|4673.8|4674.77|4674.17|4672.9|4672.3|643
1639437600000|2021-12-13 23:20:00|4674.65|4674.05|4673.9|4673.3|4674.9|4674.3|4673.15|4672.55|1075
1639437900000|2021-12-13 23:25:00|4673.77|4673.17|4671.4|4670.8|4675.15|4674.55|4671.15|4670.55|1101
1639438200000|2021-12-13 23:30:00|4672.15|4671.55|4674.15|4673.55|4674.4|4673.8|4672.02|4671.42|833
1639438500000|2021-12-13 23:35:00|4674.65|4674.05|4674.4|4673.8|4675.65|4675.05|4674.15|4673.55|856
1639438800000|2021-12-13 23:40:00|4674.15|4673.55|4675.27|4674.67|4675.65|4675.05|4674.15|4673.55|330
1639439100000|2021-12-13 23:45:00|4675.4|4674.8|4674.4|4673.8|4675.9|4675.3|4674.15|4673.55|604
1639439400000|2021-12-13 23:50:00|4674.65|4674.05|4674.4|4673.8|4674.65|4674.05|4673.4|4672.8|219
1639439700000|2021-12-13 23:55:00|4674.15|4673.55|4674.65|4674.05|4674.77|4674.17|4673.65|4673.05|947
1639440000000|2021-12-14 00:00:00|4674.4|4673.8|4676.9|4676.3|4677.4|4676.8|4674.4|4673.8|1729
1639440300000|2021-12-14 00:05:00|4677.02|4676.42|4677.4|4676.8|4677.4|4676.8|4676.27|4675.67|777
1639440600000|2021-12-14 00:10:00|4677.65|4677.05|4676.9|4676.3|4678.65|4678.05|4676.65|4676.05|2060
1639440900000|2021-12-14 00:15:00|4677.15|4676.55|4678.15|4677.55|4678.65|4678.05|4676.9|4676.3|932
1639441200000|2021-12-14 00:20:00|4677.9|4677.3|4677.9|4677.3|4678.9|4678.3|4677.27|4676.67|857
1639441500000|2021-12-14 00:25:00|4678.15|4677.55|4676.9|4676.3|4678.65|4678.05|4676.15|4675.55|764
1639441800000|2021-12-14 00:30:00|4677.02|4676.42|4677.77|4677.17|4678.4|4677.8|4676.27|4675.67|492
1639442100000|2021-12-14 00:35:00|4677.9|4677.3|4675.65|4675.05|4678.15|4677.55|4675.4|4674.8|501
1639442400000|2021-12-14 00:40:00|4675.4|4674.8|4677.15|4676.55|4677.4|4676.8|4675.4|4674.8|341
1639442700000|2021-12-14 00:45:00|4677.4|4676.8|4678.9|4678.3|4679.15|4678.55|4677.02|4676.42|833
1639443000000|2021-12-14 00:50:00|4678.65|4678.05|4678.65|4678.05|4679.15|4678.55|4677.65|4677.05|573
1639443300000|2021-12-14 00:55:00|4678.9|4678.3|4679.15|4678.55|4679.4|4678.8|4677.9|4677.3|1198
1639443600000|2021-12-14 01:00:00|4679.27|4678.67|4678.27|4677.67|4679.65|4679.05|4678.15|4677.55|652
1639443900000|2021-12-14 01:05:00|4678.4|4677.8|4678.9|4678.3|4679.15|4678.55|4678.15|4677.55|314
1639444200000|2021-12-14 01:10:00|4679.02|4678.42|4678.4|4677.8|4679.4|4678.8|4678.4|4677.8|254
1639444500000|2021-12-14 01:15:00|4678.52|4677.92|4677.4|4676.8|4678.52|4677.92|4676.4|4675.8|659
1639444800000|2021-12-14 01:20:00|4677.27|4676.67|4674.9|4674.3|4677.27|4676.67|4674.9|4674.3|566
1639445100000|2021-12-14 01:25:00|4675.02|4674.42|4675.65|4675.05|4676.4|4675.8|4674.9|4674.3|219
1639445400000|2021-12-14 01:30:00|4675.77|4675.17|4679.15|4678.55|4679.4|4678.8|4675.4|4674.8|777
1639445700000|2021-12-14 01:35:00|4679.02|4678.42|4677.4|4676.8|4679.4|4678.8|4676.9|4676.3|504
1639446000000|2021-12-14 01:40:00|4677.27|4676.67|4675.15|4674.55|4677.9|4677.3|4674.77|4674.17|1029
1639446300000|2021-12-14 01:45:00|4675.27|4674.67|4676.02|4675.42|4676.65|4676.05|4674.77|4674.17|412
1639446600000|2021-12-14 01:50:00|4676.15|4675.55|4676.4|4675.8|4676.9|4676.3|4675.4|4674.8|468
1639446900000|2021-12-14 01:55:00|4676.52|4675.92|4676.65|4676.05|4677.27|4676.67|4675.9|4675.3|688
1639447200000|2021-12-14 02:00:00|4676.27|4675.67|4676.65|4676.05|4677.65|4677.05|4675.65|4675.05|647
1639447500000|2021-12-14 02:05:00|4676.4|4675.8|4675.65|4675.05|4676.65|4676.05|4675.4|4674.8|259
1639447800000|2021-12-14 02:10:00|4675.77|4675.17|4676.27|4675.67|4676.4|4675.8|4675.4|4674.8|345
1639448100000|2021-12-14 02:15:00|4676.15|4675.55|4674.65|4674.05|4676.15|4675.55|4674.65|4674.05|496
1639448400000|2021-12-14 02:20:00|4674.77|4674.17|4676.02|4675.42|4676.4|4675.8|4674.77|4674.17|493
1639448700000|2021-12-14 02:25:00|4675.9|4675.3|4675.4|4674.8|4676.65|4676.05|4675.4|4674.8|489
1639449000000|2021-12-14 02:30:00|4675.15|4674.55|4676.9|4676.3|4676.9|4676.3|4674.65|4674.05|651
1639449300000|2021-12-14 02:35:00|4677.02|4676.42|4676.02|4675.42|4677.15|4676.55|4675.52|4674.92|471
1639449600000|2021-12-14 02:40:00|4675.9|4675.3|4677.4|4676.8|4677.4|4676.8|4675.9|4675.3|462
1639449900000|2021-12-14 02:45:00|4677.65|4677.05|4676.02|4675.42|4677.65|4677.05|4675.65|4675.05|284
1639450200000|2021-12-14 02:50:00|4675.9|4675.3|4674.65|4674.05|4675.9|4675.3|4674.4|4673.8|560
1639450500000|2021-12-14 02:55:00|4674.4|4673.8|4674.9|4674.3|4675.52|4674.92|4674.4|4673.8|661
1639450800000|2021-12-14 03:00:00|4675.02|4674.42|4675.9|4675.3|4676.02|4675.42|4674.9|4674.3|155
1639451100000|2021-12-14 03:05:00|4675.65|4675.05|4674.9|4674.3|4676.15|4675.55|4674.65|4674.05|262
1639451400000|2021-12-14 03:10:00|4674.77|4674.17|4676.52|4675.92|4676.65|4676.05|4674.65|4674.05|462
1639451700000|2021-12-14 03:15:00|4676.65|4676.05|4677.15|4676.55|4677.15|4676.55|4676.4|4675.8|273
1639452000000|2021-12-14 03:20:00|4677.02|4676.42|4677.4|4676.8|4677.4|4676.8|4676.65|4676.05|206
1639452300000|2021-12-14 03:25:00|4677.27|4676.67|4677.15|4676.55|4677.4|4676.8|4676.9|4676.3|133
1639452600000|2021-12-14 03:30:00|4677.02|4676.42|4675.77|4675.17|4677.15|4676.55|4675.65|4675.05|288
1639452900000|2021-12-14 03:35:00|4675.65|4675.05|4672.65|4672.05|4675.65|4675.05|4669.9|4669.3|1879
1639453200000|2021-12-14 03:40:00|4672.9|4672.3|4673.65|4673.05|4673.9|4673.3|4671.65|4671.05|509
1639453500000|2021-12-14 03:45:00|4673.77|4673.17|4674.65|4674.05|4674.9|4674.3|4673.4|4672.8|432
1639453800000|2021-12-14 03:50:00|4674.77|4674.17|4676.15|4675.55|4676.9|4676.3|4674.65|4674.05|1128
1639454100000|2021-12-14 03:55:00|4675.9|4675.3|4676.9|4676.3|4677.4|4676.8|4675.9|4675.3|640
1639454400000|2021-12-14 04:00:00|4677.15|4676.55|4677.4|4676.8|4677.65|4677.05|4676.65|4676.05|364
1639454700000|2021-12-14 04:05:00|4677.65|4677.05|4677.52|4676.92|4677.65|4677.05|4676.9|4676.3|278
1639455000000|2021-12-14 04:10:00|4677.4|4676.8|4676.9|4676.3|4677.65|4677.05|4676.65|4676.05|234
1639455300000|2021-12-14 04:15:00|4676.65|4676.05|4677.15|4676.55|4677.52|4676.92|4676.65|4676.05|250
1639455600000|2021-12-14 04:20:00|4677.02|4676.42|4676.65|4676.05|4677.15|4676.55|4676.4|4675.8|412
1639455900000|2021-12-14 04:25:00|4676.77|4676.17|4676.4|4675.8|4676.9|4676.3|4676.15|4675.55|577
1639456200000|2021-12-14 04:30:00|4676.15|4675.55|4676.4|4675.8|4676.65|4676.05|4675.65|4675.05|1400
1639456500000|2021-12-14 04:35:00|4676.65|4676.05|4676.4|4675.8|4676.65|4676.05|4676.15|4675.55|244
1639456800000|2021-12-14 04:40:00|4676.65|4676.05|4676.9|4676.3|4676.9|4676.3|4676.27|4675.67|145
1639457100000|2021-12-14 04:45:00|4676.77|4676.17|4676.4|4675.8|4677.15|4676.55|4676.15|4675.55|245
1639457400000|2021-12-14 04:50:00|4676.52|4675.92|4674.65|4674.05|4676.77|4676.17|4674.65|4674.05|427
1639457700000|2021-12-14 04:55:00|4674.9|4674.3|4675.9|4675.3|4675.9|4675.3|4674.65|4674.05|168
1639458000000|2021-12-14 05:00:00|4675.65|4675.05|4676.4|4675.8|4676.4|4675.8|4675.15|4674.55|298
1639458300000|2021-12-14 05:05:00|4676.15|4675.55|4675.65|4675.05|4676.4|4675.8|4675.4|4674.8|138
1639458600000|2021-12-14 05:10:00|4675.4|4674.8|4675.4|4674.8|4676.15|4675.55|4675.4|4674.8|103
1639458900000|2021-12-14 05:15:00|4675.52|4674.92|4674.9|4674.3|4675.65|4675.05|4674.65|4674.05|449
1639459200000|2021-12-14 05:20:00|4675.15|4674.55|4674.65|4674.05|4675.4|4674.8|4674.4|4673.8|231
1639459500000|2021-12-14 05:25:00|4674.52|4673.92|4675.9|4675.3|4676.15|4675.55|4674.52|4673.92|845
1639459800000|2021-12-14 05:30:00|4675.65|4675.05|4676.27|4675.67|4676.9|4676.3|4674.9|4674.3|291
1639460100000|2021-12-14 05:35:00|4676.15|4675.55|4676.9|4676.3|4677.4|4676.8|4676.15|4675.55|312
1639460400000|2021-12-14 05:40:00|4676.65|4676.05|4675.9|4675.3|4677.4|4676.8|4675.9|4675.3|416
1639460700000|2021-12-14 05:45:00|4676.02|4675.42|4675.65|4675.05|4676.15|4675.55|4675.4|4674.8|159
1639461000000|2021-12-14 05:50:00|4675.77|4675.17|4674.4|4673.8|4675.9|4675.3|4674.4|4673.8|281
1639461300000|2021-12-14 05:55:00|4674.65|4674.05|4675.4|4674.8|4675.9|4675.3|4674.15|4673.55|435
1639461600000|2021-12-14 06:00:00|4675.15|4674.55|4675.4|4674.8|4675.65|4675.05|4674.15|4673.55|587
1639461900000|2021-12-14 06:05:00|4675.65|4675.05|4675.02|4674.42|4675.65|4675.05|4674.65|4674.05|263
1639462200000|2021-12-14 06:10:00|4674.9|4674.3|4674.15|4673.55|4674.9|4674.3|4672.9|4672.3|462
1639462500000|2021-12-14 06:15:00|4674.02|4673.42|4673.9|4673.3|4674.65|4674.05|4673.27|4672.67|513
1639462800000|2021-12-14 06:20:00|4674.02|4673.42|4675.9|4675.3|4676.15|4675.55|4674.02|4673.42|391
1639463100000|2021-12-14 06:25:00|4675.65|4675.05|4676.65|4676.05|4676.9|4676.3|4675.65|4675.05|369
1639463400000|2021-12-14 06:30:00|4676.77|4676.17|4677.15|4676.55|4677.4|4676.8|4676.15|4675.55|549
1639463700000|2021-12-14 06:35:00|4676.9|4676.3|4676.77|4676.17|4677.15|4676.55|4676.65|4676.05|226
1639464000000|2021-12-14 06:40:00|4676.9|4676.3|4677.15|4676.55|4677.15|4676.55|4676.65|4676.05|90
1639464300000|2021-12-14 06:45:00|4677.27|4676.67|4678.77|4678.17|4679.4|4678.8|4677.15|4676.55|955
1639464600000|2021-12-14 06:50:00|4678.9|4678.3|4678.9|4678.3|4679.4|4678.8|4678.65|4678.05|785
1639464900000|2021-12-14 06:55:00|4678.65|4678.05|4677.65|4677.05|4678.9|4678.3|4677.65|4677.05|514
1639465200000|2021-12-14 07:00:00|4678.02|4677.42|4678.4|4677.8|4678.65|4678.05|4677.15|4676.55|529
1639465500000|2021-12-14 07:05:00|4678.65|4678.05|4676.4|4675.8|4678.9|4678.3|4676.4|4675.8|486
1639465800000|2021-12-14 07:10:00|4676.65|4676.05|4678.65|4678.05|4678.9|4678.3|4676.02|4675.42|712
1639466100000|2021-12-14 07:15:00|4678.9|4678.3|4682.15|4681.55|4682.65|4682.05|4678.65|4678.05|1729
1639466400000|2021-12-14 07:20:00|4682.4|4681.8|4681.02|4680.42|4682.65|4682.05|4680.65|4680.05|982
1639466700000|2021-12-14 07:25:00|4681.15|4680.55|4680.65|4680.05|4681.15|4680.55|4680.4|4679.8|731
1639467000000|2021-12-14 07:30:00|4680.9|4680.3|4680.65|4680.05|4681.65|4681.05|4680.4|4679.8|384
1639467300000|2021-12-14 07:35:00|4680.9|4680.3|4679.77|4679.17|4680.9|4680.3|4679.65|4679.05|389
1639467600000|2021-12-14 07:40:00|4679.9|4679.3|4681.15|4680.55|4682.15|4681.55|4679.77|4679.17|1835
1639467900000|2021-12-14 07:45:00|4681.27|4680.67|4680.9|4680.3|4681.65|4681.05|4679.9|4679.3|452
1639468200000|2021-12-14 07:50:00|4681.02|4680.42|4681.9|4681.3|4682.4|4681.8|4681.02|4680.42|574
1639468500000|2021-12-14 07:55:00|4682.15|4681.55|4680.4|4679.8|4682.15|4681.55|4679.9|4679.3|1751
1639468800000|2021-12-14 08:00:00|4679.9|4679.3|4683.9|4683.3|4684.4|4683.8|4679.9|4679.3|3467
1639469100000|2021-12-14 08:05:00|4684.02|4683.42|4685.9|4685.3|4686.15|4685.55|4683.9|4683.3|2197
1639469400000|2021-12-14 08:10:00|4685.77|4685.17|4684.9|4684.3|4686.4|4685.8|4684.65|4684.05|1888
1639469700000|2021-12-14 08:15:00|4684.4|4683.8|4682.77|4682.17|4684.77|4684.17|4682.65|4682.05|1925
1639470000000|2021-12-14 08:20:00|4682.65|4682.05|4684.15|4683.55|4684.9|4684.3|4682.4|4681.8|2224
1639470300000|2021-12-14 08:25:00|4684.4|4683.8|4683.02|4682.42|4684.65|4684.05|4682.4|4681.8|1064
1639470600000|2021-12-14 08:30:00|4683.15|4682.55|4682.65|4682.05|4683.9|4683.3|4681.9|4681.3|2688
1639470900000|2021-12-14 08:35:00|4682.77|4682.17|4683.65|4683.05|4683.65|4683.05|4681.4|4680.8|1727
1639471200000|2021-12-14 08:40:00|4683.4|4682.8|4684.4|4683.8|4684.65|4684.05|4682.65|4682.05|1052
1639471500000|2021-12-14 08:45:00|4684.15|4683.55|4682.15|4681.55|4684.4|4683.8|4682.15|4681.55|1135
1639471800000|2021-12-14 08:50:00|4682.27|4681.67|4681.65|4681.05|4683.15|4682.55|4681.65|4681.05|1081
1639472100000|2021-12-14 08:55:00|4681.15|4680.55|4680.4|4679.8|4682.15|4681.55|4680.15|4679.55|1249
1639472400000|2021-12-14 09:00:00|4680.65|4680.05|4679.15|4678.55|4680.9|4680.3|4678.9|4678.3|1690
1639472700000|2021-12-14 09:05:00|4679.27|4678.67|4683.4|4682.8|4683.4|4682.8|4679.15|4678.55|2464
1639473000000|2021-12-14 09:10:00|4683.65|4683.05|4680.4|4679.8|4683.65|4683.05|4679.15|4678.55|3000
1639473300000|2021-12-14 09:15:00|4680.15|4679.55|4680.4|4679.8|4681.4|4680.8|4680.15|4679.55|2603
1639473600000|2021-12-14 09:20:00|4680.27|4679.67|4679.15|4678.55|4681.65|4681.05|4678.9|4678.3|2013
1639473900000|2021-12-14 09:25:00|4679.4|4678.8|4678.4|4677.8|4681.15|4680.55|4678.15|4677.55|3681
1639474200000|2021-12-14 09:30:00|4678.15|4677.55|4678.9|4678.3|4679.9|4679.3|4677.15|4676.55|1545
1639474500000|2021-12-14 09:35:00|4678.77|4678.17|4671.27|4670.67|4678.9|4678.3|4671.15|4670.55|3947
1639474800000|2021-12-14 09:40:00|4671.4|4670.8|4669.15|4668.55|4671.4|4670.8|4667.4|4666.8|4001
1639475100000|2021-12-14 09:45:00|4668.9|4668.3|4668.02|4667.42|4670.4|4669.8|4667.4|4666.8|2927
1639475400000|2021-12-14 09:50:00|4667.9|4667.3|4655.9|4655.3|4668.4|4667.8|4655.4|4654.8|9521
1639475700000|2021-12-14 09:55:00|4656.65|4656.05|4652.9|4652.3|4658.15|4657.55|4652.65|4652.05|5931
1639476000000|2021-12-14 10:00:00|4653.15|4652.55|4652.65|4652.05|4654.9|4654.3|4650.4|4649.8|9080
1639476300000|2021-12-14 10:05:00|4652.52|4651.92|4656.65|4656.05|4656.65|4656.05|4651.52|4650.92|3222
1639476600000|2021-12-14 10:10:00|4656.4|4655.8|4655.65|4655.05|4656.65|4656.05|4653.65|4653.05|3215
1639476900000|2021-12-14 10:15:00|4655.4|4654.8|4653.4|4652.8|4656.4|4655.8|4653.15|4652.55|1834
1639477200000|2021-12-14 10:20:00|4653.9|4653.3|4655.15|4654.55|4655.4|4654.8|4653.4|4652.8|3653
1639477500000|2021-12-14 10:25:00|4655.27|4654.67|4656.15|4655.55|4656.65|4656.05|4654.4|4653.8|1859
1639477800000|2021-12-14 10:30:00|4656.27|4655.67|4658.9|4658.3|4659.4|4658.8|4656.02|4655.42|4141
1639478100000|2021-12-14 10:35:00|4657.9|4657.3|4657.65|4657.05|4659.65|4659.05|4657.4|4656.8|3463
1639478400000|2021-12-14 10:40:00|4657.4|4656.8|4656.9|4656.3|4658.9|4658.3|4656.65|4656.05|2607
1639478700000|2021-12-14 10:45:00|4657.15|4656.55|4654.9|4654.3|4657.9|4657.3|4654.27|4653.67|3556
1639479000000|2021-12-14 10:50:00|4655.15|4654.55|4654.4|4653.8|4655.15|4654.55|4653.15|4652.55|2117
1639479300000|2021-12-14 10:55:00|4654.15|4653.55|4656.15|4655.55|4656.9|4656.3|4654.15|4653.55|1667
1639479600000|2021-12-14 11:00:00|4656.52|4655.92|4658.15|4657.55|4658.65|4658.05|4656.4|4655.8|2381
1639479900000|2021-12-14 11:05:00|4658.9|4658.3|4660.4|4659.8|4660.4|4659.8|4658.4|4657.8|2545
1639480200000|2021-12-14 11:10:00|4661.65|4661.05|4660.4|4659.8|4662.4|4661.8|4659.9|4659.3|2593
1639480500000|2021-12-14 11:15:00|4660.15|4659.55|4659.52|4658.92|4661.15|4660.55|4659.4|4658.8|1105
1639480800000|2021-12-14 11:20:00|4659.4|4658.8|4660.15|4659.55|4660.65|4660.05|4658.65|4658.05|4535
1639481100000|2021-12-14 11:25:00|4660.02|4659.42|4658.65|4658.05|4660.4|4659.8|4657.4|4656.8|2668
1639481400000|2021-12-14 11:30:00|4658.4|4657.8|4656.65|4656.05|4660.65|4660.05|4656.65|4656.05|2170
1639481700000|2021-12-14 11:35:00|4656.9|4656.3|4658.15|4657.55|4658.4|4657.8|4656.9|4656.3|2786
1639482000000|2021-12-14 11:40:00|4657.9|4657.3|4658.02|4657.42|4658.4|4657.8|4655.9|4655.3|1787
1639482300000|2021-12-14 11:45:00|4657.9|4657.3|4657.9|4657.3|4661.9|4661.3|4656.65|4656.05|5141
1639482600000|2021-12-14 11:50:00|4657.4|4656.8|4657.52|4656.92|4660.15|4659.55|4655.9|4655.3|7103
1639482900000|2021-12-14 11:55:00|4657.27|4656.67|4658.15|4657.55|4660.15|4659.55|4657.27|4656.67|2979
1639483200000|2021-12-14 12:00:00|4658.4|4657.8|4660.65|4660.05|4661.15|4660.55|4657.65|4657.05|3562
1639483500000|2021-12-14 12:05:00|4660.4|4659.8|4661.65|4661.05|4662.4|4661.8|4660.15|4659.55|2923
1639483800000|2021-12-14 12:10:00|4661.77|4661.17|4662.9|4662.3|4663.4|4662.8|4661.4|4660.8|2625
1639484100000|2021-12-14 12:15:00|4662.65|4662.05|4663.4|4662.8|4663.9|4663.3|4662.65|4662.05|2444
1639484400000|2021-12-14 12:20:00|4663.65|4663.05|4664.9|4664.3|4665.15|4664.55|4663.15|4662.55|1707
1639484700000|2021-12-14 12:25:00|4665.15|4664.55|4664.65|4664.05|4665.65|4665.05|4663.15|4662.55|2882
1639485000000|2021-12-14 12:30:00|4664.77|4664.17|4663.65|4663.05|4664.9|4664.3|4662.4|4661.8|1785
1639485300000|2021-12-14 12:35:00|4663.4|4662.8|4660.9|4660.3|4663.9|4663.3|4660.9|4660.3|3768
1639485600000|2021-12-14 12:40:00|4661.02|4660.42|4660.4|4659.8|4661.52|4660.92|4658.15|4657.55|2476
1639485900000|2021-12-14 12:45:00|4660.15|4659.55|4661.15|4660.55|4661.4|4660.8|4659.65|4659.05|1356
1639486200000|2021-12-14 12:50:00|4660.9|4660.3|4660.52|4659.92|4661.65|4661.05|4660.15|4659.55|1546
1639486500000|2021-12-14 12:55:00|4660.65|4660.05|4660.15|4659.55|4660.9|4660.3|4659.4|4658.8|1938
1639486800000|2021-12-14 13:00:00|4660.4|4659.8|4660.15|4659.55|4661.4|4660.8|4659.65|4659.05|3502
1639487100000|2021-12-14 13:05:00|4659.9|4659.3|4662.4|4661.8|4663.9|4663.3|4659.15|4658.55|2744
1639487400000|2021-12-14 13:10:00|4662.65|4662.05|4661.65|4661.05|4663.4|4662.8|4661.4|4660.8|2333
1639487700000|2021-12-14 13:15:00|4661.4|4660.8|4661.65|4661.05|4662.15|4661.55|4660.9|4660.3|2940
1639488000000|2021-12-14 13:20:00|4661.52|4660.92|4658.9|4658.3|4661.65|4661.05|4656.9|4656.3|3479
1639488300000|2021-12-14 13:25:00|4659.15|4658.55|4659.02|4658.42|4659.4|4658.8|4656.9|4656.3|4400
1639488600000|2021-12-14 13:30:00|4659.27|4658.67|4644.9|4644.3|4659.27|4658.67|4644.9|4644.3|12739
1639488900000|2021-12-14 13:35:00|4644.65|4644.05|4645.9|4645.3|4649.15|4648.55|4644.4|4643.8|10134
1639489200000|2021-12-14 13:40:00|4646.02|4645.42|4641.9|4641.3|4647.15|4646.55|4641.15|4640.55|8919
1639489500000|2021-12-14 13:45:00|4642.15|4641.55|4639.4|4638.8|4642.15|4641.55|4638.65|4638.05|11648
1639489800000|2021-12-14 13:50:00|4639.15|4638.55|4640.9|4640.3|4641.9|4641.3|4638.4|4637.8|8702
1639490100000|2021-12-14 13:55:00|4640.65|4640.05|4641.15|4640.55|4643.65|4643.05|4640.15|4639.55|8393
1639490400000|2021-12-14 14:00:00|4640.9|4640.3|4642.4|4641.8|4643.65|4643.05|4639.4|4638.8|7901
1639490700000|2021-12-14 14:05:00|4642.52|4641.92|4637.4|4636.8|4642.9|4642.3|4637.15|4636.55|7674
1639491000000|2021-12-14 14:10:00|4637.65|4637.05|4640.15|4639.55|4640.4|4639.8|4634.15|4633.55|9089
1639491300000|2021-12-14 14:15:00|4639.9|4639.3|4638.65|4638.05|4640.65|4640.05|4637.4|4636.8|8405
1639491600000|2021-12-14 14:20:00|4638.4|4637.8|4634.9|4634.3|4639.65|4639.05|4634.9|4634.3|6357
1639491900000|2021-12-14 14:25:00|4635.65|4635.05|4635.15|4634.55|4637.15|4636.55|4633.9|4633.3|19891
1639492200000|2021-12-14 14:30:00|4634.15|4633.55|4643.3|4642.9|4644.05|4643.65|4633.05|4632.65|82256
1639492500000|2021-12-14 14:35:00|4644.8|4644.4|4647.05|4646.65|4649.3|4648.9|4642.55|4642.15|44349
1639492800000|2021-12-14 14:40:00|4647.55|4647.15|4657.8|4657.4|4657.8|4657.4|4646.8|4646.4|47741
1639493100000|2021-12-14 14:45:00|4658.3|4657.9|4654.3|4653.9|4661.55|4661.15|4648.8|4648.4|35976
1639493400000|2021-12-14 14:50:00|4655.8|4655.4|4651.3|4650.9|4655.8|4655.4|4648.3|4647.9|44036
1639493700000|2021-12-14 14:55:00|4650.55|4650.15|4649.05|4648.65|4657.3|4656.9|4647.55|4647.15|36497
1639494000000|2021-12-14 15:00:00|4649.3|4648.9|4643.05|4642.65|4651.55|4651.15|4643.05|4642.65|40992
1639494300000|2021-12-14 15:05:00|4642.8|4642.4|4644.92|4644.52|4649.05|4648.65|4642.05|4641.65|35017
1639494600000|2021-12-14 15:10:00|4644.8|4644.4|4638.3|4637.9|4644.8|4644.4|4636.05|4635.65|35192
1639494900000|2021-12-14 15:15:00|4638.05|4637.65|4638.05|4637.65|4640.05|4639.65|4636.05|4635.65|34913
1639495200000|2021-12-14 15:20:00|4637.8|4637.4|4646.3|4645.9|4647.67|4647.27|4635.3|4634.9|29959
1639495500000|2021-12-14 15:25:00|4646.55|4646.15|4646.8|4646.4|4651.3|4650.9|4645.8|4645.4|26068
1639495800000|2021-12-14 15:30:00|4646.67|4646.27|4642.55|4642.15|4647.8|4647.4|4641.05|4640.65|28450
1639496100000|2021-12-14 15:35:00|4642.3|4641.9|4637.8|4637.4|4643.55|4643.15|4637.05|4636.65|25512
1639496400000|2021-12-14 15:40:00|4638.3|4637.9|4634.05|4633.65|4639.55|4639.15|4631.55|4631.15|23735
1639496700000|2021-12-14 15:45:00|4634.3|4633.9|4625.8|4625.4|4635.55|4635.15|4623.55|4623.15|32611
1639497000000|2021-12-14 15:50:00|4625.67|4625.27|4620.55|4620.15|4626.67|4626.27|4620.3|4619.9|25065
1639497300000|2021-12-14 15:55:00|4620.3|4619.9|4620.8|4620.4|4621.55|4621.15|4615.55|4615.15|34707
1639497600000|2021-12-14 16:00:00|4620.3|4619.9|4620.3|4619.9|4621.05|4620.65|4614.8|4614.4|41681
1639497900000|2021-12-14 16:05:00|4620.55|4620.15|4620.55|4620.15|4624.05|4623.65|4619.3|4618.9|23811
1639498200000|2021-12-14 16:10:00|4620.3|4619.9|4616.55|4616.15|4623.3|4622.9|4616.3|4615.9|27596
1639498500000|2021-12-14 16:15:00|4616.8|4616.4|4620.55|4620.15|4623.05|4622.65|4616.05|4615.65|24649
1639498800000|2021-12-14 16:20:00|4620.3|4619.9|4620.05|4619.65|4623.55|4623.15|4616.55|4616.15|26980
1639499100000|2021-12-14 16:25:00|4620.3|4619.9|4624.55|4624.15|4625.3|4624.9|4619.05|4618.65|25402
1639499400000|2021-12-14 16:30:00|4624.67|4624.27|4618.55|4618.15|4625.55|4625.15|4616.8|4616.4|25860
1639499700000|2021-12-14 16:35:00|4618.8|4618.4|4617.55|4617.15|4620.8|4620.4|4616.8|4616.4|19640
1639500000000|2021-12-14 16:40:00|4617.42|4617.02|4617.8|4617.4|4622.05|4621.65|4616.42|4616.02|20251
1639500300000|2021-12-14 16:45:00|4617.42|4617.02|4617.67|4617.27|4621.05|4620.65|4616.55|4616.15|17479
1639500600000|2021-12-14 16:50:00|4617.55|4617.15|4616.3|4615.9|4621.05|4620.65|4615.67|4615.27|19839
1639500900000|2021-12-14 16:55:00|4616.17|4615.77|4614.05|4613.65|4618.3|4617.9|4610.8|4610.4|18648
1639501200000|2021-12-14 17:00:00|4613.8|4613.4|4610.55|4610.15|4614.8|4614.4|4609.8|4609.4|17257
1639501500000|2021-12-14 17:05:00|4610.8|4610.4|4614.05|4613.65|4615.8|4615.4|4607.8|4607.4|22273
1639501800000|2021-12-14 17:10:00|4614.3|4613.9|4611.55|4611.15|4616.05|4615.65|4610.8|4610.4|13329
1639502100000|2021-12-14 17:15:00|4611.05|4610.65|4610.3|4609.9|4612.05|4611.65|4607.8|4607.4|24142
1639502400000|2021-12-14 17:20:00|4610.67|4610.27|4611.3|4610.9|4614.05|4613.65|4609.55|4609.15|19031
1639502700000|2021-12-14 17:25:00|4611.55|4611.15|4615.3|4614.9|4616.05|4615.65|4610.05|4609.65|16928
1639503000000|2021-12-14 17:30:00|4615.05|4614.65|4614.8|4614.4|4616.3|4615.9|4611.3|4610.9|11553
1639503300000|2021-12-14 17:35:00|4615.05|4614.65|4611.05|4610.65|4615.55|4615.15|4610.55|4610.15|13664
1639503600000|2021-12-14 17:40:00|4611.01|4610.61|4608.01|4607.61|4612.01|4611.61|4607.76|4607.36|15831
1639503900000|2021-12-14 17:45:00|4607.76|4607.36|4607.26|4606.86|4610.51|4610.11|4606.01|4605.61|15186
1639504200000|2021-12-14 17:50:00|4607.01|4606.61|4609.76|4609.36|4610.01|4609.61|4607.01|4606.61|17437
1639504500000|2021-12-14 17:55:00|4609.51|4609.11|4610.01|4609.61|4610.76|4610.36|4607.51|4607.11|11172
1639504800000|2021-12-14 18:00:00|4609.63|4609.23|4614.01|4613.61|4615.01|4614.61|4608.01|4607.61|16229
1639505100000|2021-12-14 18:05:00|4613.76|4613.36|4616.26|4615.86|4617.26|4616.86|4613.26|4612.86|13860
1639505400000|2021-12-14 18:10:00|4616.13|4615.73|4615.01|4614.61|4617.51|4617.11|4613.26|4612.86|13141
1639505700000|2021-12-14 18:15:00|4615.26|4614.86|4615.01|4614.61|4615.76|4615.36|4613.01|4612.61|12448
1639506000000|2021-12-14 18:20:00|4614.76|4614.36|4614.51|4614.11|4615.63|4615.23|4612.76|4612.36|11579
1639506300000|2021-12-14 18:25:00|4614.26|4613.86|4617.26|4616.86|4618.26|4617.86|4613.01|4612.61|12434
1639506600000|2021-12-14 18:30:00|4617.01|4616.61|4614.76|4614.36|4617.51|4617.11|4614.26|4613.86|10184
1639506900000|2021-12-14 18:35:00|4614.51|4614.11|4614.26|4613.86|4617.01|4616.61|4613.51|4613.11|6877
1639507200000|2021-12-14 18:40:00|4614.51|4614.11|4611.26|4610.86|4614.76|4614.36|4611.01|4610.61|8741
1639507500000|2021-12-14 18:45:00|4611.51|4611.11|4611.01|4610.61|4613.26|4612.86|4610.76|4610.36|9823
1639507800000|2021-12-14 18:50:00|4611.26|4610.86|4610.76|4610.36|4613.26|4612.86|4609.26|4608.86|13198
1639508100000|2021-12-14 18:55:00|4610.51|4610.11|4610.01|4609.61|4610.76|4610.36|4608.01|4607.61|11744
1639508400000|2021-12-14 19:00:00|4610.26|4609.86|4615.26|4614.86|4616.76|4616.36|4608.76|4608.36|15910
1639508700000|2021-12-14 19:05:00|4615.01|4614.61|4622.01|4621.61|4622.51|4622.11|4614.26|4613.86|14229
1639509000000|2021-12-14 19:10:00|4621.76|4621.36|4622.01|4621.61|4625.26|4624.86|4621.26|4620.86|15772
1639509300000|2021-12-14 19:15:00|4622.26|4621.86|4623.26|4622.86|4624.76|4624.36|4622.01|4621.61|12103
1639509600000|2021-12-14 19:20:00|4623.51|4623.11|4625.51|4625.11|4625.76|4625.36|4620.01|4619.61|12380
1639509900000|2021-12-14 19:25:00|4625.26|4624.86|4622.51|4622.11|4626.51|4626.11|4622.01|4621.61|12032
1639510200000|2021-12-14 19:30:00|4622.38|4621.98|4625.76|4625.36|4627.26|4626.86|4621.26|4620.86|13152
1639510500000|2021-12-14 19:35:00|4625.51|4625.11|4625.51|4625.11|4626.76|4626.36|4622.76|4622.36|12060
1639510800000|2021-12-14 19:40:00|4625.76|4625.36|4627.76|4627.36|4628.51|4628.11|4624.26|4623.86|12924
1639511100000|2021-12-14 19:45:00|4628.26|4627.86|4625.88|4625.48|4630.01|4629.61|4625.76|4625.36|18329
1639511400000|2021-12-14 19:50:00|4626.01|4625.61|4626.26|4625.86|4627.26|4626.86|4624.01|4623.61|11822
1639511700000|2021-12-14 19:55:00|4626.01|4625.61|4628.26|4627.86|4628.51|4628.11|4624.26|4623.86|10401
1639512000000|2021-12-14 20:00:00|4627.76|4627.36|4634.51|4634.11|4635.01|4634.61|4627.26|4626.86|20456
1639512300000|2021-12-14 20:05:00|4634.76|4634.36|4637.76|4637.36|4638.01|4637.61|4632.76|4632.36|17082
1639512600000|2021-12-14 20:10:00|4637.26|4636.86|4636.26|4635.86|4640.01|4639.61|4634.01|4633.61|19088
1639512900000|2021-12-14 20:15:00|4636.51|4636.11|4639.01|4638.61|4639.26|4638.86|4634.01|4633.61|14997
1639513200000|2021-12-14 20:20:00|4639.26|4638.86|4638.76|4638.36|4639.76|4639.36|4635.76|4635.36|17017
1639513500000|2021-12-14 20:25:00|4638.51|4638.11|4642.76|4642.36|4643.26|4642.86|4637.01|4636.61|19204
1639513800000|2021-12-14 20:30:00|4642.51|4642.11|4644.98|4644.58|4645.98|4645.58|4640.76|4640.36|20915
1639514100000|2021-12-14 20:35:00|4644.73|4644.33|4642.73|4642.33|4648.23|4647.83|4641.48|4641.08|20451
1639514400000|2021-12-14 20:40:00|4642.98|4642.58|4635.73|4635.33|4642.98|4642.58|4635.48|4635.08|19726
1639514700000|2021-12-14 20:45:00|4635.48|4635.08|4633.23|4632.83|4638.73|4638.33|4632.23|4631.83|19988
1639515000000|2021-12-14 20:50:00|4632.73|4632.33|4629.23|4628.83|4636.73|4636.33|4628.48|4628.08|39057
1639515300000|2021-12-14 20:55:00|4629.48|4629.08|4639.23|4638.83|4639.23|4638.83|4628.73|4628.33|102249
1639515600000|2021-12-14 21:00:00|4638.98|4638.58|4636.74|4636.14|4639.49|4638.89|4634.74|4634.14|35723
1639515900000|2021-12-14 21:05:00|4636.11|4635.51|4638.24|4637.64|4638.49|4637.89|4636.11|4635.51|8942
1639516200000|2021-12-14 21:10:00|4637.86|4637.26|4634.74|4634.14|4638.49|4637.89|4633.99|4633.39|5324
1639516500000|2021-12-14 21:15:00|4634.99|4634.39|4635.74|4635.14|4635.74|4635.14|4634.24|4633.64|1062
1639516800000|2021-12-14 21:20:00|4635.49|4634.89|4636.74|4636.14|4636.74|4636.14|4634.99|4634.39|861
1639517100000|2021-12-14 21:25:00|4636.99|4636.39|4636.24|4635.64|4636.99|4636.39|4635.99|4635.39|630
1639517400000|2021-12-14 21:30:00|4636.49|4635.89|4636.99|4636.39|4638.24|4637.64|4636.49|4635.89|1544
1639517700000|2021-12-14 21:35:00|4637.49|4636.89|4637.86|4637.26|4637.99|4637.39|4637.49|4636.89|488
1639518000000|2021-12-14 21:40:00|4637.99|4637.39|4638.49|4637.89|4638.74|4638.14|4637.99|4637.39|644
1639518300000|2021-12-14 21:45:00|4638.74|4638.14|4638.99|4638.39|4638.99|4638.39|4637.24|4636.64|1086
1639518600000|2021-12-14 21:50:00|4639.24|4638.64|4639.24|4638.64|4639.49|4638.89|4639.24|4638.64|612
1639518900000|2021-12-14 21:55:00|4639.49|4638.89|4639.13|4637.63|4639.49|4638.89|4638.86|4637.63|1063
1639519200000|2021-12-14 22:00:00|4639.24|4637.74|4639.13|4637.63|4639.43|4637.93|4638.73|4637.23|0
1639519500000|2021-12-14 22:05:00|4639.17|4637.67|4638.55|4637.05|4639.17|4637.67|4638.44|4636.94|0
1639519800000|2021-12-14 22:10:00|4638.59|4637.09|4638.92|4637.42|4638.92|4637.42|4638.59|4637.09|0
1639520100000|2021-12-14 22:15:00|4639.03|4637.53|4638.88|4637.38|4639.1|4637.6|4638.7|4637.2|0
1639520400000|2021-12-14 22:20:00|4638.77|4637.27|4638.77|4637.27|4638.92|4637.42|4638.77|4637.27|0
1639520700000|2021-12-14 22:25:00|4638.81|4637.31|4638.66|4637.16|4638.81|4637.31|4638.55|4637.05|0
1639521000000|2021-12-14 22:30:00|4638.73|4637.23|4638.77|4637.27|4638.77|4637.27|4638.62|4637.12|0
1639521300000|2021-12-14 22:35:00|4638.81|4637.31|4638.44|4636.94|4639.03|4637.53|4638.3|4636.8|0
1639521600000|2021-12-14 22:40:00|4638.48|4636.98|4638.33|4636.83|4638.48|4636.98|4638.3|4636.8|0
1639521900000|2021-12-14 22:45:00|4638.37|4636.87|4638.48|4636.98|4638.62|4637.12|4638.37|4636.87|0
1639522200000|2021-12-14 22:50:00|4638.55|4637.05|4638.73|4637.23|4638.81|4637.31|4638.55|4637.05|0
1639522500000|2021-12-14 22:55:00|4638.77|4637.27|4638.88|4637.38|4639.24|4637.74|4638.77|4637.27|0
1639522800000|2021-12-14 23:00:00|4638.61|4638.01|4639.49|4638.89|4639.74|4639.14|4637.86|4637.26|1299
1639523100000|2021-12-14 23:05:00|4639.74|4639.14|4639.49|4638.89|4639.74|4639.14|4638.99|4638.39|442
1639523400000|2021-12-14 23:10:00|4639.61|4639.01|4641.74|4641.14|4641.74|4641.14|4639.49|4638.89|1259
1639523700000|2021-12-14 23:15:00|4641.49|4640.89|4639.49|4638.89|4641.74|4641.14|4639.49|4638.89|677
1639524000000|2021-12-14 23:20:00|4639.74|4639.14|4636.74|4636.14|4640.74|4640.14|4636.74|4636.14|1224
1639524300000|2021-12-14 23:25:00|4636.99|4636.39|4634.99|4634.39|4637.74|4637.14|4634.99|4634.39|962
1639524600000|2021-12-14 23:30:00|4635.49|4634.89|4636.49|4635.89|4636.49|4635.89|4633.99|4633.39|784
1639524900000|2021-12-14 23:35:00|4635.99|4635.39|4635.24|4634.64|4636.74|4636.14|4634.74|4634.14|742
1639525200000|2021-12-14 23:40:00|4635.49|4634.89|4636.99|4636.39|4637.24|4636.64|4634.74|4634.14|623
1639525500000|2021-12-14 23:45:00|4636.74|4636.14|4637.24|4636.64|4637.24|4636.64|4636.24|4635.64|346
1639525800000|2021-12-14 23:50:00|4636.99|4636.39|4638.11|4637.51|4638.49|4637.89|4636.61|4636.01|666
1639526100000|2021-12-14 23:55:00|4637.99|4637.39|4636.99|4636.39|4638.49|4637.89|4636.99|4636.39|299
1639526400000|2021-12-15 00:00:00|4637.49|4636.89|4639.49|4638.89|4639.49|4638.89|4636.49|4635.89|1263
1639526700000|2021-12-15 00:05:00|4639.74|4639.14|4641.24|4640.64|4641.99|4641.39|4639.24|4638.64|1858
1639527000000|2021-12-15 00:10:00|4641.36|4640.76|4640.99|4640.39|4642.11|4641.51|4640.74|4640.14|600
1639527300000|2021-12-15 00:15:00|4640.74|4640.14|4641.74|4641.14|4642.24|4641.64|4640.74|4640.14|1204
1639527600000|2021-12-15 00:20:00|4641.61|4641.01|4642.24|4641.64|4642.24|4641.64|4639.99|4639.39|993
1639527900000|2021-12-15 00:25:00|4641.99|4641.39|4642.99|4642.39|4642.99|4642.39|4641.99|4641.39|826
1639528200000|2021-12-15 00:30:00|4642.74|4642.14|4643.49|4642.89|4643.49|4642.89|4642.24|4641.64|584
1639528500000|2021-12-15 00:35:00|4643.74|4643.14|4643.74|4643.14|4643.99|4643.39|4642.49|4641.89|680
1639528800000|2021-12-15 00:40:00|4643.49|4642.89|4641.74|4641.14|4643.74|4643.14|4641.49|4640.89|745
1639529100000|2021-12-15 00:45:00|4641.86|4641.26|4641.74|4641.14|4642.49|4641.89|4641.49|4640.89|306
1639529400000|2021-12-15 00:50:00|4641.49|4640.89|4641.99|4641.39|4642.74|4642.14|4641.24|4640.64|468
1639529700000|2021-12-15 00:55:00|4642.11|4641.51|4642.24|4641.64|4642.99|4642.39|4641.74|4641.14|459
1639530000000|2021-12-15 01:00:00|4641.99|4641.39|4641.24|4640.64|4642.61|4642.01|4640.24|4639.64|842
1639530300000|2021-12-15 01:05:00|4640.99|4640.39|4640.11|4639.51|4640.99|4640.39|4639.99|4639.39|536
1639530600000|2021-12-15 01:10:00|4640.24|4639.64|4638.74|4638.14|4640.49|4639.89|4638.74|4638.14|637
1639530900000|2021-12-15 01:15:00|4638.86|4638.26|4636.99|4636.39|4638.99|4638.39|4634.99|4634.39|1696
1639531200000|2021-12-15 01:20:00|4636.74|4636.14|4637.86|4637.26|4639.24|4638.64|4636.74|4636.14|678
1639531500000|2021-12-15 01:25:00|4637.74|4637.14|4633.61|4633.01|4638.24|4637.64|4633.24|4632.64|1898
1639531800000|2021-12-15 01:30:00|4633.49|4632.89|4633.74|4633.14|4635.24|4634.64|4632.49|4631.89|1089
1639532100000|2021-12-15 01:35:00|4633.99|4633.39|4636.24|4635.64|4636.24|4635.64|4632.74|4632.14|714
1639532400000|2021-12-15 01:40:00|4636.49|4635.89|4636.74|4636.14|4637.74|4637.14|4636.24|4635.64|1086
1639532700000|2021-12-15 01:45:00|4636.86|4636.26|4636.99|4636.39|4638.11|4637.51|4636.24|4635.64|555
1639533000000|2021-12-15 01:50:00|4637.24|4636.64|4637.74|4637.14|4638.99|4638.39|4636.49|4635.89|809
1639533300000|2021-12-15 01:55:00|4637.61|4637.01|4639.74|4639.14|4640.49|4639.89|4637.49|4636.89|696
1639533600000|2021-12-15 02:00:00|4639.49|4638.89|4639.74|4639.14|4641.24|4640.64|4638.99|4638.39|857
1639533900000|2021-12-15 02:05:00|4639.61|4639.01|4638.99|4638.39|4640.24|4639.64|4638.61|4638.01|649
1639534200000|2021-12-15 02:10:00|4638.74|4638.14|4639.24|4638.64|4639.49|4638.89|4638.11|4637.51|308
1639534500000|2021-12-15 02:15:00|4639.49|4638.89|4636.49|4635.89|4639.99|4639.39|4636.24|4635.64|895
1639534800000|2021-12-15 02:20:00|4636.36|4635.76|4637.74|4637.14|4637.74|4637.14|4635.99|4635.39|329
1639535100000|2021-12-15 02:25:00|4637.49|4636.89|4636.24|4635.64|4637.74|4637.14|4635.24|4634.64|933
1639535400000|2021-12-15 02:30:00|4636.49|4635.89|4639.49|4638.89|4639.86|4639.26|4635.99|4635.39|997
1639535700000|2021-12-15 02:35:00|4639.61|4639.01|4640.99|4640.39|4641.24|4640.64|4639.24|4638.64|968
1639536000000|2021-12-15 02:40:00|4640.24|4639.64|4639.99|4639.39|4641.24|4640.64|4639.49|4638.89|728
1639536300000|2021-12-15 02:45:00|4640.11|4639.51|4640.74|4640.14|4640.99|4640.39|4639.49|4638.89|470
1639536600000|2021-12-15 02:50:00|4640.49|4639.89|4641.24|4640.64|4641.99|4641.39|4640.49|4639.89|527
1639536900000|2021-12-15 02:55:00|4641.49|4640.89|4641.74|4641.14|4641.99|4641.39|4640.49|4639.89|405
1639537200000|2021-12-15 03:00:00|4642.49|4641.89|4641.99|4641.39|4642.74|4642.14|4641.24|4640.64|889
1639537500000|2021-12-15 03:05:00|4641.86|4641.26|4642.24|4641.64|4642.24|4641.64|4641.49|4640.89|367
1639537800000|2021-12-15 03:10:00|4642.11|4641.51|4643.11|4642.51|4643.74|4643.14|4641.74|4641.14|676
1639538100000|2021-12-15 03:15:00|4643.24|4642.64|4642.11|4641.51|4643.24|4642.64|4641.36|4640.76|520
1639538400000|2021-12-15 03:20:00|4642.24|4641.64|4642.74|4642.14|4642.99|4642.39|4642.24|4641.64|384
1639538700000|2021-12-15 03:25:00|4642.61|4642.01|4641.74|4641.14|4642.61|4642.01|4641.61|4641.01|343
1639539000000|2021-12-15 03:30:00|4641.86|4641.26|4641.74|4641.14|4642.49|4641.89|4641.74|4641.14|524
1639539300000|2021-12-15 03:35:00|4641.86|4641.26|4642.61|4642.01|4642.99|4642.39|4641.74|4641.14|266
1639539600000|2021-12-15 03:40:00|4642.49|4641.89|4642.99|4642.39|4642.99|4642.39|4642.49|4641.89|104
1639539900000|2021-12-15 03:45:00|4643.24|4642.64|4643.99|4643.39|4644.36|4643.76|4642.99|4642.39|795
1639540200000|2021-12-15 03:50:00|4643.74|4643.14|4644.36|4643.76|4644.49|4643.89|4643.74|4643.14|897
1639540500000|2021-12-15 03:55:00|4644.49|4643.89|4643.99|4643.39|4644.49|4643.89|4643.74|4643.14|285
1639540800000|2021-12-15 04:00:00|4644.24|4643.64|4643.99|4643.39|4644.49|4643.89|4643.99|4643.39|459
1639541100000|2021-12-15 04:05:00|4643.74|4643.14|4644.24|4643.64|4644.24|4643.64|4643.74|4643.14|234
1639541400000|2021-12-15 04:10:00|4643.99|4643.39|4643.99|4643.39|4644.11|4643.51|4643.74|4643.14|165
1639541700000|2021-12-15 04:15:00|4643.61|4643.01|4644.49|4643.89|4644.74|4644.14|4643.61|4643.01|842
1639542000000|2021-12-15 04:20:00|4644.24|4643.64|4643.74|4643.14|4644.49|4643.89|4643.49|4642.89|465
1639542300000|2021-12-15 04:25:00|4643.61|4643.01|4642.74|4642.14|4643.74|4643.14|4642.49|4641.89|235
1639542600000|2021-12-15 04:30:00|4642.86|4642.26|4643.99|4643.39|4643.99|4643.39|4642.74|4642.14|281
1639542900000|2021-12-15 04:35:00|4644.24|4643.64|4644.36|4643.76|4644.49|4643.89|4643.74|4643.14|242
1639543200000|2021-12-15 04:40:00|4644.24|4643.64|4644.24|4643.64|4644.74|4644.14|4644.24|4643.64|282
1639543500000|2021-12-15 04:45:00|4643.99|4643.39|4644.49|4643.89|4644.49|4643.89|4643.99|4643.39|112
1639543800000|2021-12-15 04:50:00|4644.24|4643.64|4643.74|4643.14|4644.49|4643.89|4643.74|4643.14|134
1639544100000|2021-12-15 04:55:00|4643.99|4643.39|4643.74|4643.14|4644.24|4643.64|4643.49|4642.89|240
1639544400000|2021-12-15 05:00:00|4643.86|4643.26|4644.24|4643.64|4644.24|4643.64|4643.24|4642.64|283
1639544700000|2021-12-15 05:05:00|4644.36|4643.76|4641.99|4641.39|4644.49|4643.89|4641.99|4641.39|435
1639545000000|2021-12-15 05:10:00|4641.74|4641.14|4641.49|4640.89|4641.99|4641.39|4640.49|4639.89|805
1639545300000|2021-12-15 05:15:00|4641.74|4641.14|4641.49|4640.89|4642.49|4641.89|4641.49|4640.89|341
1639545600000|2021-12-15 05:20:00|4641.36|4640.76|4641.61|4641.01|4641.74|4641.14|4640.49|4639.89|296
1639545900000|2021-12-15 05:25:00|4641.74|4641.14|4642.86|4642.26|4642.99|4642.39|4641.49|4640.89|224
1639546200000|2021-12-15 05:30:00|4642.74|4642.14|4644.74|4644.14|4644.74|4644.14|4642.49|4641.89|1138
1639546500000|2021-12-15 05:35:00|4643.99|4643.39|4644.24|4643.64|4644.49|4643.89|4643.74|4643.14|341
1639546800000|2021-12-15 05:40:00|4644.36|4643.76|4644.24|4643.64|4644.74|4644.14|4643.99|4643.39|537
1639547100000|2021-12-15 05:45:00|4644.36|4643.76|4644.74|4644.14|4644.74|4644.14|4644.24|4643.64|685
1639547400000|2021-12-15 05:50:00|4644.49|4643.89|4644.74|4644.14|4644.74|4644.14|4644.49|4643.89|418
1639547700000|2021-12-15 05:55:00|4644.49|4643.89|4644.49|4643.89|4645.74|4645.14|4642.99|4642.39|2778
1639548000000|2021-12-15 06:00:00|4645.24|4644.64|4646.36|4645.76|4646.99|4646.39|4643.99|4643.39|1300
1639548300000|2021-12-15 06:05:00|4646.49|4645.89|4645.74|4645.14|4646.99|4646.39|4645.49|4644.89|287
1639548600000|2021-12-15 06:10:00|4645.61|4645.01|4645.74|4645.14|4646.36|4645.76|4644.49|4643.89|393
1639548900000|2021-12-15 06:15:00|4645.86|4645.26|4644.74|4644.14|4646.49|4645.89|4644.49|4643.89|327
1639549200000|2021-12-15 06:20:00|4644.99|4644.39|4643.49|4642.89|4645.24|4644.64|4643.11|4642.51|303
1639549500000|2021-12-15 06:25:00|4643.36|4642.76|4643.24|4642.64|4643.74|4643.14|4642.99|4642.39|302
1639549800000|2021-12-15 06:30:00|4643.49|4642.89|4638.99|4638.39|4643.74|4643.14|4638.86|4638.26|952
1639550100000|2021-12-15 06:35:00|4638.74|4638.14|4639.74|4639.14|4639.74|4639.14|4637.99|4637.39|511
1639550400000|2021-12-15 06:40:00|4639.61|4639.01|4638.74|4638.14|4640.36|4639.76|4638.24|4637.64|533
1639550700000|2021-12-15 06:45:00|4638.61|4638.01|4639.74|4639.14|4639.74|4639.14|4638.49|4637.89|264
1639551000000|2021-12-15 06:50:00|4639.49|4638.89|4636.99|4636.39|4639.74|4639.14|4636.99|4636.39|415
1639551300000|2021-12-15 06:55:00|4637.11|4636.51|4636.99|4636.39|4637.49|4636.89|4635.74|4635.14|520
1639551600000|2021-12-15 07:00:00|4636.74|4636.14|4633.49|4632.89|4638.49|4637.89|4632.61|4632.01|1186
1639551900000|2021-12-15 07:05:00|4633.61|4633.01|4634.74|4634.14|4635.49|4634.89|4633.49|4632.89|837
1639552200000|2021-12-15 07:10:00|4634.49|4633.89|4634.99|4634.39|4635.24|4634.64|4632.74|4632.14|542
1639552500000|2021-12-15 07:15:00|4635.11|4634.51|4635.49|4634.89|4636.11|4635.51|4634.11|4633.51|778
1639552800000|2021-12-15 07:20:00|4635.74|4635.14|4636.49|4635.89|4636.99|4636.39|4634.99|4634.39|470
1639553100000|2021-12-15 07:25:00|4636.74|4636.14|4635.99|4635.39|4636.74|4636.14|4634.99|4634.39|640
1639553400000|2021-12-15 07:30:00|4635.74|4635.14|4636.49|4635.89|4636.49|4635.89|4635.24|4634.64|1090
1639553700000|2021-12-15 07:35:00|4637.74|4637.14|4640.24|4639.64|4640.74|4640.14|4636.74|4636.14|1906
1639554000000|2021-12-15 07:40:00|4640.74|4640.14|4641.74|4641.14|4641.74|4641.14|4640.24|4639.64|597
1639554300000|2021-12-15 07:45:00|4641.86|4641.26|4642.24|4641.64|4642.99|4642.39|4640.99|4640.39|819
1639554600000|2021-12-15 07:50:00|4642.36|4641.76|4642.24|4641.64|4642.74|4642.14|4640.99|4640.39|1222
1639554900000|2021-12-15 07:55:00|4641.99|4641.39|4639.99|4639.39|4642.24|4641.64|4639.74|4639.14|803
1639555200000|2021-12-15 08:00:00|4639.74|4639.14|4643.49|4642.89|4645.49|4644.89|4639.74|4639.14|4133
1639555500000|2021-12-15 08:05:00|4643.61|4643.01|4645.49|4644.89|4646.49|4645.89|4642.99|4642.39|2720
1639555800000|2021-12-15 08:10:00|4645.36|4644.76|4643.49|4642.89|4645.74|4645.14|4642.74|4642.14|1570
1639556100000|2021-12-15 08:15:00|4643.74|4643.14|4646.36|4645.76|4646.49|4645.89|4642.49|4641.89|909
1639556400000|2021-12-15 08:20:00|4646.24|4645.64|4645.24|4644.64|4646.74|4646.14|4644.49|4643.89|1507
1639556700000|2021-12-15 08:25:00|4645.49|4644.89|4641.74|4641.14|4645.49|4644.89|4641.74|4641.14|1371
1639557000000|2021-12-15 08:30:00|4641.61|4641.01|4640.99|4640.39|4642.99|4642.39|4640.74|4640.14|1632
1639557300000|2021-12-15 08:35:00|4641.24|4640.64|4640.24|4639.64|4641.99|4641.39|4639.24|4638.64|1484
1639557600000|2021-12-15 08:40:00|4639.99|4639.39|4641.24|4640.64|4641.49|4640.89|4638.74|4638.14|1467
1639557900000|2021-12-15 08:45:00|4641.49|4640.89|4640.49|4639.89|4642.49|4641.89|4640.36|4639.76|1683
1639558200000|2021-12-15 08:50:00|4640.74|4640.14|4644.24|4643.64|4644.74|4644.14|4640.36|4639.76|1745
1639558500000|2021-12-15 08:55:00|4644.49|4643.89|4641.49|4640.89|4644.74|4644.14|4641.24|4640.64|1236
1639558800000|2021-12-15 09:00:00|4641.24|4640.64|4641.99|4641.39|4643.24|4642.64|4641.24|4640.64|1018
1639559100000|2021-12-15 09:05:00|4642.11|4641.51|4640.74|4640.14|4642.36|4641.76|4640.11|4639.51|1080
1639559400000|2021-12-15 09:10:00|4640.49|4639.89|4637.24|4636.64|4641.49|4640.89|4637.24|4636.64|1780
1639559700000|2021-12-15 09:15:00|4636.99|4636.39|4634.74|4634.14|4637.99|4637.39|4634.74|4634.14|2866
1639560000000|2021-12-15 09:20:00|4634.86|4634.26|4633.49|4632.89|4634.99|4634.39|4633.49|4632.89|1388
1639560300000|2021-12-15 09:25:00|4634.24|4633.64|4632.49|4631.89|4634.24|4633.64|4630.49|4629.89|2610
1639560600000|2021-12-15 09:30:00|4631.86|4631.26|4635.74|4635.14|4636.49|4635.89|4631.74|4631.14|1622
1639560900000|2021-12-15 09:35:00|4635.99|4635.39|4636.24|4635.64|4637.74|4637.14|4635.49|4634.89|1474
1639561200000|2021-12-15 09:40:00|4636.36|4635.76|4635.74|4635.14|4636.99|4636.39|4634.24|4633.64|1451
1639561500000|2021-12-15 09:45:00|4635.49|4634.89|4636.24|4635.64|4636.99|4636.39|4635.49|4634.89|1140
1639561800000|2021-12-15 09:50:00|4636.36|4635.76|4634.49|4633.89|4637.24|4636.64|4634.49|4633.89|1021
1639562100000|2021-12-15 09:55:00|4634.74|4634.14|4635.24|4634.64|4636.99|4636.39|4634.74|4634.14|1225
1639562400000|2021-12-15 10:00:00|4634.99|4634.39|4635.99|4635.39|4636.49|4635.89|4633.99|4633.39|1767
1639562700000|2021-12-15 10:05:00|4636.11|4635.51|4635.74|4635.14|4636.49|4635.89|4635.61|4635.01|1405
1639563000000|2021-12-15 10:10:00|4635.99|4635.39|4634.74|4634.14|4635.99|4635.39|4634.24|4633.64|867
1639563300000|2021-12-15 10:15:00|4634.99|4634.39|4636.24|4635.64|4637.24|4636.64|4634.74|4634.14|651
1639563600000|2021-12-15 10:20:00|4636.49|4635.89|4636.24|4635.64|4636.74|4636.14|4635.24|4634.64|952
1639563900000|2021-12-15 10:25:00|4636.61|4636.01|4637.99|4637.39|4637.99|4637.39|4635.99|4635.39|799
1639564200000|2021-12-15 10:30:00|4637.74|4637.14|4637.24|4636.64|4639.11|4638.51|4636.99|4636.39|718
1639564500000|2021-12-15 10:35:00|4636.74|4636.14|4637.49|4636.89|4637.74|4637.14|4636.74|4636.14|1040
1639564800000|2021-12-15 10:40:00|4637.24|4636.64|4638.74|4638.14|4638.74|4638.14|4636.74|4636.14|683
1639565100000|2021-12-15 10:45:00|4637.99|4637.39|4637.99|4637.39|4638.74|4638.14|4637.24|4636.64|1066
1639565400000|2021-12-15 10:50:00|4637.49|4636.89|4637.99|4637.39|4638.24|4637.64|4636.99|4636.39|961
1639565700000|2021-12-15 10:55:00|4638.11|4637.51|4640.24|4639.64|4640.74|4640.14|4636.49|4635.89|2322
1639566000000|2021-12-15 11:00:00|4640.49|4639.89|4637.99|4637.39|4640.74|4640.14|4637.74|4637.14|996
1639566300000|2021-12-15 11:05:00|4638.11|4637.51|4637.49|4636.89|4638.99|4638.39|4637.24|4636.64|1084
1639566600000|2021-12-15 11:10:00|4637.24|4636.64|4636.24|4635.64|4637.49|4636.89|4635.74|4635.14|882
1639566900000|2021-12-15 11:15:00|4636.49|4635.89|4635.74|4635.14|4637.24|4636.64|4635.49|4634.89|841
1639567200000|2021-12-15 11:20:00|4635.86|4635.26|4634.24|4633.64|4635.86|4635.26|4631.49|4630.89|2234
1639567500000|2021-12-15 11:25:00|4634.49|4633.89|4634.99|4634.39|4635.49|4634.89|4634.24|4633.64|1353
1639567800000|2021-12-15 11:30:00|4634.74|4634.14|4631.99|4631.39|4634.74|4634.14|4631.49|4630.89|2891
1639568100000|2021-12-15 11:35:00|4631.74|4631.14|4633.49|4632.89|4633.74|4633.14|4631.49|4630.89|1078
1639568400000|2021-12-15 11:40:00|4633.36|4632.76|4633.99|4633.39|4634.74|4634.14|4633.24|4632.64|2111
1639568700000|2021-12-15 11:45:00|4633.74|4633.14|4634.99|4634.39|4635.24|4634.64|4633.24|4632.64|800
1639569000000|2021-12-15 11:50:00|4635.24|4634.64|4635.24|4634.64|4636.24|4635.64|4634.74|4634.14|878
1639569300000|2021-12-15 11:55:00|4635.49|4634.89|4635.24|4634.64|4636.24|4635.64|4634.99|4634.39|973
1639569600000|2021-12-15 12:00:00|4635.49|4634.89|4635.99|4635.39|4637.74|4637.14|4635.49|4634.89|1776
1639569900000|2021-12-15 12:05:00|4635.74|4635.14|4636.74|4636.14|4636.99|4636.39|4635.49|4634.89|631
1639570200000|2021-12-15 12:10:00|4636.99|4636.39|4637.99|4637.39|4638.24|4637.64|4636.49|4635.89|1423
1639570500000|2021-12-15 12:15:00|4638.11|4637.51|4639.49|4638.89|4640.49|4639.89|4637.99|4637.39|2355
1639570800000|2021-12-15 12:20:00|4639.24|4638.64|4636.86|4636.26|4639.24|4638.64|4636.49|4635.89|1670
1639571100000|2021-12-15 12:25:00|4636.99|4636.39|4639.99|4639.39|4639.99|4639.39|4636.74|4636.14|1388
1639571400000|2021-12-15 12:30:00|4639.86|4639.26|4640.24|4639.64|4640.74|4640.14|4639.49|4638.89|1107
1639571700000|2021-12-15 12:35:00|4639.99|4639.39|4638.74|4638.14|4640.24|4639.64|4638.74|4638.14|1127
1639572000000|2021-12-15 12:40:00|4638.99|4638.39|4639.74|4639.14|4639.74|4639.14|4638.74|4638.14|990
1639572300000|2021-12-15 12:45:00|4639.49|4638.89|4638.99|4638.39|4641.49|4640.89|4637.74|4637.14|2494
1639572600000|2021-12-15 12:50:00|4639.24|4638.64|4637.24|4636.64|4639.24|4638.64|4636.74|4636.14|1553
1639572900000|2021-12-15 12:55:00|4637.36|4636.76|4636.99|4636.39|4638.24|4637.64|4636.24|4635.64|1505
1639573200000|2021-12-15 13:00:00|4636.74|4636.14|4637.49|4636.89|4639.24|4638.64|4636.24|4635.64|2357
1639573500000|2021-12-15 13:05:00|4637.24|4636.64|4634.74|4634.14|4638.24|4637.64|4633.24|4632.64|3961
1639573800000|2021-12-15 13:10:00|4634.99|4634.39|4638.24|4637.64|4638.49|4637.89|4634.99|4634.39|2102
1639574100000|2021-12-15 13:15:00|4638.49|4637.89|4639.49|4638.89|4639.49|4638.89|4637.49|4636.89|1972
1639574400000|2021-12-15 13:20:00|4639.24|4638.64|4639.24|4638.64|4641.74|4641.14|4638.99|4638.39|2788
1639574700000|2021-12-15 13:25:00|4639.74|4639.14|4638.86|4638.26|4639.99|4639.39|4638.36|4637.76|2052
1639575000000|2021-12-15 13:30:00|4638.99|4638.39|4640.24|4639.64|4644.24|4643.64|4638.24|4637.64|6576
1639575300000|2021-12-15 13:35:00|4639.74|4639.14|4639.99|4639.39|4640.49|4639.89|4637.99|4637.39|3103
1639575600000|2021-12-15 13:40:00|4639.74|4639.14|4636.74|4636.14|4639.99|4639.39|4636.49|4635.89|2891
1639575900000|2021-12-15 13:45:00|4636.99|4636.39|4637.99|4637.39|4639.24|4638.64|4636.74|4636.14|3229
1639576200000|2021-12-15 13:50:00|4638.24|4637.64|4637.49|4636.89|4638.99|4638.39|4636.99|4636.39|3334
1639576500000|2021-12-15 13:55:00|4637.74|4637.14|4636.99|4636.39|4638.24|4637.64|4634.99|4634.39|3586
1639576800000|2021-12-15 14:00:00|4636.49|4635.89|4638.24|4637.64|4638.74|4638.14|4634.24|4633.64|10757
1639577100000|2021-12-15 14:05:00|4637.99|4637.39|4639.99|4639.39|4640.24|4639.64|4637.24|4636.64|7433
1639577400000|2021-12-15 14:10:00|4639.74|4639.14|4638.74|4638.14|4639.99|4639.39|4637.74|4637.14|3830
1639577700000|2021-12-15 14:15:00|4638.99|4638.39|4639.24|4638.64|4639.74|4639.14|4638.24|4637.64|5681
1639578000000|2021-12-15 14:20:00|4639.49|4638.89|4638.49|4637.89|4640.99|4640.39|4638.49|4637.89|4552
1639578300000|2021-12-15 14:25:00|4638.74|4638.14|4638.49|4637.89|4639.49|4638.89|4637.74|4637.14|6638
1639578600000|2021-12-15 14:30:00|4638.39|4637.99|4632.64|4632.24|4641.64|4641.24|4632.39|4631.99|41670
1639578900000|2021-12-15 14:35:00|4632.89|4632.49|4631.89|4631.49|4638.14|4637.74|4631.14|4630.74|27679
1639579200000|2021-12-15 14:40:00|4631.39|4630.99|4626.14|4625.74|4631.39|4630.99|4624.89|4624.49|28726
1639579500000|2021-12-15 14:45:00|4626.26|4625.86|4620.64|4620.24|4629.14|4628.74|4619.89|4619.49|25472
1639579800000|2021-12-15 14:50:00|4620.39|4619.99|4620.89|4620.49|4622.14|4621.74|4618.39|4617.99|28001
1639580100000|2021-12-15 14:55:00|4621.14|4620.74|4620.89|4620.49|4623.64|4623.24|4619.14|4618.74|25584
1639580400000|2021-12-15 15:00:00|4620.14|4619.74|4623.39|4622.99|4624.64|4624.24|4615.89|4615.49|35182
1639580700000|2021-12-15 15:05:00|4623.14|4622.74|4621.89|4621.49|4625.64|4625.24|4621.64|4621.24|22962
1639581000000|2021-12-15 15:10:00|4622.39|4621.99|4621.33|4620.93|4625.64|4625.24|4619.89|4619.49|20282
1639581300000|2021-12-15 15:15:00|4621.58|4621.18|4619.83|4619.43|4624.33|4623.93|4619.58|4619.18|17464
1639581600000|2021-12-15 15:20:00|4620.33|4619.93|4622.58|4622.18|4625.58|4625.18|4620.08|4619.68|17159
1639581900000|2021-12-15 15:25:00|4622.33|4621.93|4623.2|4622.8|4623.83|4623.43|4621.33|4620.93|13127
1639582200000|2021-12-15 15:30:00|4623.08|4622.68|4625.83|4625.43|4626.08|4625.68|4622.08|4621.68|14836
1639582500000|2021-12-15 15:35:00|4625.58|4625.18|4631.58|4631.18|4631.58|4631.18|4625.58|4625.18|17044
1639582800000|2021-12-15 15:40:00|4631.33|4630.93|4630.2|4629.8|4633.08|4632.68|4629.83|4629.43|17092
1639583100000|2021-12-15 15:45:00|4630.33|4629.93|4625.58|4625.18|4631.08|4630.68|4625.08|4624.68|16940
1639583400000|2021-12-15 15:50:00|4626.08|4625.68|4623.95|4623.55|4626.58|4626.18|4623.58|4623.18|13122
1639583700000|2021-12-15 15:55:00|4624.08|4623.68|4624.83|4624.43|4624.83|4624.43|4621.58|4621.18|11091
1639584000000|2021-12-15 16:00:00|4624.58|4624.18|4625.83|4625.43|4627.33|4626.93|4622.08|4621.68|10383
1639584300000|2021-12-15 16:05:00|4625.58|4625.18|4621.58|4621.18|4626.33|4625.93|4621.45|4621.05|10379
1639584600000|2021-12-15 16:10:00|4621.83|4621.43|4619.58|4619.18|4623.08|4622.68|4618.83|4618.43|12791
1639584900000|2021-12-15 16:15:00|4619.33|4618.93|4616.58|4616.18|4620.33|4619.93|4616.33|4615.93|13088
1639585200000|2021-12-15 16:20:00|4616.33|4615.93|4620.83|4620.43|4621.33|4620.93|4615.58|4615.18|11703
1639585500000|2021-12-15 16:25:00|4621.08|4620.68|4618.83|4618.43|4622.58|4622.18|4618.33|4617.93|11419
1639585800000|2021-12-15 16:30:00|4618.58|4618.18|4614.83|4614.43|4619.33|4618.93|4612.83|4612.43|23462
1639586100000|2021-12-15 16:35:00|4614.7|4614.3|4613.83|4613.43|4615.58|4615.18|4612.08|4611.68|13661
1639586400000|2021-12-15 16:40:00|4614.08|4613.68|4615.33|4614.93|4615.58|4615.18|4611.58|4611.18|17771
1639586700000|2021-12-15 16:45:00|4615.08|4614.68|4617.58|4617.18|4618.33|4617.93|4614.08|4613.68|10646
1639587000000|2021-12-15 16:50:00|4617.33|4616.93|4618.83|4618.43|4619.33|4618.93|4615.08|4614.68|12185
1639587300000|2021-12-15 16:55:00|4618.58|4618.18|4617.58|4617.18|4620.08|4619.68|4616.58|4616.18|11030
1639587600000|2021-12-15 17:00:00|4617.08|4616.68|4620.83|4620.43|4621.33|4620.93|4616.83|4616.43|9350
1639587900000|2021-12-15 17:05:00|4621.08|4620.68|4617.08|4616.68|4621.33|4620.93|4616.08|4615.68|11630
1639588200000|2021-12-15 17:10:00|4617.33|4616.93|4616.58|4616.18|4618.33|4617.93|4616.33|4615.93|8962
1639588500000|2021-12-15 17:15:00|4616.83|4616.43|4613.58|4613.18|4617.08|4616.68|4613.33|4612.93|8942
1639588800000|2021-12-15 17:20:00|4613.33|4612.93|4614.83|4614.43|4615.83|4615.43|4613.08|4612.68|10976
1639589100000|2021-12-15 17:25:00|4615.08|4614.68|4624.08|4623.68|4624.58|4624.18|4614.45|4614.05|13404
1639589400000|2021-12-15 17:30:00|4623.83|4623.43|4625.08|4624.68|4625.33|4624.93|4622.33|4621.93|10358
1639589700000|2021-12-15 17:35:00|4624.83|4624.43|4623.08|4622.68|4626.08|4625.68|4622.7|4622.3|9013
1639590000000|2021-12-15 17:40:00|4623.01|4622.61|4620.51|4620.11|4623.26|4622.86|4620.26|4619.86|5812
1639590300000|2021-12-15 17:45:00|4620.76|4620.36|4621.01|4620.61|4622.76|4622.36|4619.51|4619.11|12005
1639590600000|2021-12-15 17:50:00|4621.26|4620.86|4625.51|4625.11|4625.51|4625.11|4621.01|4620.61|7004
1639590900000|2021-12-15 17:55:00|4625.26|4624.86|4625.51|4625.11|4626.26|4625.86|4623.76|4623.36|7312
1639591200000|2021-12-15 18:00:00|4625.26|4624.86|4623.01|4622.61|4625.76|4625.36|4623.01|4622.61|5666
1639591500000|2021-12-15 18:05:00|4623.26|4622.86|4627.01|4626.61|4627.51|4627.11|4623.26|4622.86|6841
1639591800000|2021-12-15 18:10:00|4627.26|4626.86|4625.26|4624.86|4627.26|4626.86|4623.51|4623.11|5937
1639592100000|2021-12-15 18:15:00|4625.01|4624.61|4626.26|4625.86|4627.01|4626.61|4623.51|4623.11|7682
1639592400000|2021-12-15 18:20:00|4626.01|4625.61|4624.51|4624.11|4626.01|4625.61|4623.76|4623.36|4503
1639592700000|2021-12-15 18:25:00|4624.76|4624.36|4625.01|4624.61|4626.26|4625.86|4623.51|4623.11|6106
1639593000000|2021-12-15 18:30:00|4625.26|4624.86|4627.01|4626.61|4628.51|4628.11|4624.26|4623.86|7113
1639593300000|2021-12-15 18:35:00|4627.26|4626.86|4626.01|4625.61|4628.51|4628.11|4625.51|4625.11|7184
1639593600000|2021-12-15 18:40:00|4625.88|4625.48|4628.51|4628.11|4628.51|4628.11|4624.01|4623.61|11418
1639593900000|2021-12-15 18:45:00|4628.26|4627.86|4626.01|4625.61|4628.76|4628.36|4625.76|4625.36|7549
1639594200000|2021-12-15 18:50:00|4626.26|4625.86|4623.51|4623.11|4626.76|4626.36|4622.01|4621.61|9396
1639594500000|2021-12-15 18:55:00|4623.76|4623.36|4629.88|4629.48|4630.88|4630.48|4623.26|4622.86|7436
1639594800000|2021-12-15 19:00:00|4629.51|4629.11|4642.51|4642.11|4642.51|4642.11|4611.51|4611.11|82072
1639595100000|2021-12-15 19:05:00|4642.88|4642.48|4648.51|4648.11|4650.76|4650.36|4639.51|4639.11|55525
1639595400000|2021-12-15 19:10:00|4647.76|4647.36|4658.51|4658.11|4659.51|4659.11|4645.26|4644.86|45614
1639595700000|2021-12-15 19:15:00|4658.76|4658.36|4657.26|4656.86|4659.01|4658.61|4653.01|4652.61|28450
1639596000000|2021-12-15 19:20:00|4657.38|4656.98|4645.51|4645.11|4658.26|4657.86|4645.26|4644.86|27459
1639596300000|2021-12-15 19:25:00|4645.63|4645.23|4639.76|4639.36|4646.63|4646.23|4633.51|4633.11|28639
1639596600000|2021-12-15 19:30:00|4640.01|4639.61|4639.26|4638.86|4646.01|4645.61|4636.26|4635.86|28628
1639596900000|2021-12-15 19:35:00|4639.38|4638.98|4653.01|4652.61|4654.01|4653.61|4638.26|4637.86|38015
1639597200000|2021-12-15 19:40:00|4652.76|4652.36|4649.76|4649.36|4659.01|4658.61|4646.76|4646.36|36404
1639597500000|2021-12-15 19:45:00|4649.51|4649.11|4651.63|4651.23|4657.76|4657.36|4647.51|4647.11|26799
1639597800000|2021-12-15 19:50:00|4651.76|4651.36|4658.76|4658.36|4659.01|4658.61|4645.88|4645.48|47015
1639598100000|2021-12-15 19:55:00|4658.51|4658.11|4652.01|4651.61|4662.01|4661.61|4648.51|4648.11|37790
1639598400000|2021-12-15 20:00:00|4651.51|4651.11|4659.01|4658.61|4661.01|4660.61|4651.01|4650.61|26846
1639598700000|2021-12-15 20:05:00|4659.51|4659.11|4674.51|4674.11|4675.51|4675.11|4657.01|4656.61|45157
1639599000000|2021-12-15 20:10:00|4674.76|4674.36|4679.51|4679.11|4679.51|4679.11|4671.51|4671.11|28974
1639599300000|2021-12-15 20:15:00|4679.01|4678.61|4691.76|4691.36|4693.26|4692.86|4678.01|4677.61|43718
1639599600000|2021-12-15 20:20:00|4691.26|4690.86|4695.76|4695.36|4700.51|4700.11|4690.76|4690.36|38131
1639599900000|2021-12-15 20:25:00|4695.51|4695.11|4698.51|4698.11|4699.26|4698.86|4691.51|4691.11|31246
1639600200000|2021-12-15 20:30:00|4700.01|4699.61|4698.8|4698.4|4701.76|4701.36|4694.26|4693.86|34485
1639600500000|2021-12-15 20:35:00|4699.05|4698.65|4705.3|4704.9|4706.05|4705.65|4698.55|4698.15|27274
1639600800000|2021-12-15 20:40:00|4705.55|4705.15|4693.55|4693.15|4707.17|4706.77|4692.3|4691.9|36995
1639601100000|2021-12-15 20:45:00|4693.3|4692.9|4686.55|4686.15|4695.8|4695.4|4685.8|4685.4|39064
1639601400000|2021-12-15 20:50:00|4686.92|4686.52|4704.55|4704.15|4706.05|4705.65|4686.92|4686.52|48745
1639601700000|2021-12-15 20:55:00|4704.3|4703.9|4710.3|4709.9|4713.05|4712.65|4704.05|4703.65|100846
1639602000000|2021-12-15 21:00:00|4710.16|4709.76|4713.26|4712.66|4714.01|4713.41|4707.01|4706.41|41716
1639602300000|2021-12-15 21:05:00|4713.51|4712.91|4712.01|4711.41|4715.26|4714.66|4710.51|4709.91|13348
1639602600000|2021-12-15 21:10:00|4712.26|4711.66|4710.76|4710.16|4712.26|4711.66|4710.51|4709.91|6766
1639602900000|2021-12-15 21:15:00|4711.01|4710.41|4709.88|4709.28|4711.51|4710.91|4709.76|4709.16|3960
1639603200000|2021-12-15 21:20:00|4710.01|4709.41|4711.51|4710.91|4711.76|4711.16|4709.51|4708.91|1875
1639603500000|2021-12-15 21:25:00|4711.38|4710.78|4712.01|4711.41|4712.01|4711.41|4711.01|4710.41|787
1639603800000|2021-12-15 21:30:00|4711.76|4711.16|4710.76|4710.16|4712.01|4711.41|4710.26|4709.66|1633
1639604100000|2021-12-15 21:35:00|4711.01|4710.41|4711.01|4710.41|4711.51|4710.91|4710.01|4709.41|1739
1639604400000|2021-12-15 21:40:00|4710.76|4710.16|4711.76|4711.16|4712.26|4711.66|4710.76|4710.16|879
1639604700000|2021-12-15 21:45:00|4712.01|4711.41|4712.01|4711.41|4713.26|4712.66|4711.76|4711.16|1861
1639605000000|2021-12-15 21:50:00|4712.26|4711.66|4712.13|4711.53|4712.51|4711.91|4712.01|4711.41|794
1639605300000|2021-12-15 21:55:00|4712.26|4711.66|4712.62|4711.12|4713.26|4712.66|4711.88|4711.1|1270
1639605600000|2021-12-15 22:00:00|4712.55|4711.05|4712.99|4711.49|4713.31|4711.81|4712.48|4710.98|0
1639605900000|2021-12-15 22:05:00|4713.13|4711.63|4712.91|4711.41|4713.13|4711.63|4712.62|4711.12|0
1639606200000|2021-12-15 22:10:00|4713.28|4711.78|4713.13|4711.63|4713.28|4711.78|4712.84|4711.34|0
1639606500000|2021-12-15 22:15:00|4713.02|4711.52|4713.24|4711.74|4713.34|4711.84|4713.02|4711.52|0
1639606800000|2021-12-15 22:20:00|4713.28|4711.78|4713.85|4712.35|4713.85|4712.35|4713.28|4711.78|0
1639607100000|2021-12-15 22:25:00|4713.45|4711.95|4713.24|4711.74|4713.67|4712.17|4713.02|4711.52|0
1639607400000|2021-12-15 22:30:00|4713.02|4711.52|4713.24|4711.74|4713.24|4711.74|4713.02|4711.52|0
1639607700000|2021-12-15 22:35:00|4713.31|4711.81|4713.67|4712.17|4713.71|4712.21|4713.24|4711.74|0
1639608000000|2021-12-15 22:40:00|4713.71|4712.21|4713.78|4712.28|4713.78|4712.28|4713.6|4712.1|0
1639608300000|2021-12-15 22:45:00|4713.6|4712.1|4713.63|4712.13|4713.85|4712.35|4713.6|4712.1|0
1639608600000|2021-12-15 22:50:00|4713.6|4712.1|4713.31|4711.81|4713.67|4712.17|4713.28|4711.78|0
1639608900000|2021-12-15 22:55:00|4713.24|4711.74|4713.06|4711.56|4713.24|4711.74|4713.06|4711.56|0
1639609200000|2021-12-15 23:00:00|4712.38|4711.78|4716.26|4715.66|4717.26|4716.66|4711.38|4710.78|2984
1639609500000|2021-12-15 23:05:00|4716.38|4715.78|4716.51|4715.91|4718.26|4717.66|4716.01|4715.41|1331
1639609800000|2021-12-15 23:10:00|4716.76|4716.16|4719.26|4718.66|4719.51|4718.91|4715.51|4714.91|1704
1639610100000|2021-12-15 23:15:00|4719.01|4718.41|4720.51|4719.91|4720.51|4719.91|4718.26|4717.66|1320
1639610400000|2021-12-15 23:20:00|4720.26|4719.66|4720.26|4719.66|4721.51|4720.91|4719.51|4718.91|1636
1639610700000|2021-12-15 23:25:00|4720.51|4719.91|4719.76|4719.16|4720.76|4720.16|4719.26|4718.66|1057
1639611000000|2021-12-15 23:30:00|4720.01|4719.41|4720.26|4719.66|4721.26|4720.66|4719.38|4718.78|939
1639611300000|2021-12-15 23:35:00|4716.01|4715.41|4715.51|4714.91|4717.26|4716.66|4715.51|4714.91|3695
1639611600000|2021-12-15 23:40:00|4715.76|4715.16|4716.51|4715.91|4717.01|4716.41|4715.51|4714.91|522
1639611900000|2021-12-15 23:45:00|4716.01|4715.41|4718.63|4718.03|4718.76|4718.16|4716.01|4715.41|794
1639612200000|2021-12-15 23:50:00|4718.51|4717.91|4717.01|4716.41|4719.13|4718.53|4716.01|4715.41|695
1639612500000|2021-12-15 23:55:00|4716.88|4716.28|4717.51|4716.91|4717.63|4717.03|4716.38|4715.78|320
1639612800000|2021-12-16 00:00:00|4717.26|4716.66|4713.13|4712.53|4717.38|4716.78|4712.63|4712.03|1578
1639613100000|2021-12-16 00:05:00|4713.26|4712.66|4712.26|4711.66|4714.51|4713.91|4711.51|4710.91|1415
1639613400000|2021-12-16 00:10:00|4712.01|4711.41|4712.01|4711.41|4714.01|4713.41|4711.51|4710.91|1614
1639613700000|2021-12-16 00:15:00|4711.88|4711.28|4711.51|4710.91|4713.76|4713.16|4710.51|4709.91|1326
1639614000000|2021-12-16 00:20:00|4711.38|4710.78|4712.76|4712.16|4712.76|4712.16|4710.51|4709.91|794
1639614300000|2021-12-16 00:25:00|4713.01|4712.41|4712.01|4711.41|4713.01|4712.41|4711.26|4710.66|772
1639614600000|2021-12-16 00:30:00|4712.26|4711.66|4713.51|4712.91|4714.01|4713.41|4711.51|4710.91|937
1639614900000|2021-12-16 00:35:00|4713.76|4713.16|4714.51|4713.91|4714.51|4713.91|4713.26|4712.66|788
1639615200000|2021-12-16 00:40:00|4714.26|4713.66|4715.51|4714.91|4716.26|4715.66|4714.26|4713.66|943
1639615500000|2021-12-16 00:45:00|4715.63|4715.03|4715.76|4715.16|4716.26|4715.66|4715.38|4714.78|388
1639615800000|2021-12-16 00:50:00|4715.63|4715.03|4714.26|4713.66|4716.26|4715.66|4714.01|4713.41|479
1639616100000|2021-12-16 00:55:00|4714.13|4713.53|4713.01|4712.41|4714.51|4713.91|4712.88|4712.28|927
1639616400000|2021-12-16 01:00:00|4713.13|4712.53|4714.63|4714.03|4715.01|4714.41|4712.51|4711.91|872
1639616700000|2021-12-16 01:05:00|4714.51|4713.91|4712.63|4712.03|4714.51|4713.91|4712.26|4711.66|562
1639617000000|2021-12-16 01:10:00|4712.76|4712.16|4714.26|4713.66|4714.51|4713.91|4712.38|4711.78|457
1639617300000|2021-12-16 01:15:00|4714.38|4713.78|4712.38|4711.78|4714.51|4713.91|4712.26|4711.66|775
1639617600000|2021-12-16 01:20:00|4712.26|4711.66|4714.76|4714.16|4715.38|4714.78|4712.26|4711.66|881
1639617900000|2021-12-16 01:25:00|4714.88|4714.28|4714.51|4713.91|4714.88|4714.28|4714.01|4713.41|331
1639618200000|2021-12-16 01:30:00|4714.63|4714.03|4717.01|4716.41|4717.01|4716.41|4714.51|4713.91|878
1639618500000|2021-12-16 01:35:00|4717.26|4716.66|4714.51|4713.91|4717.26|4716.66|4714.26|4713.66|652
1639618800000|2021-12-16 01:40:00|4714.76|4714.16|4714.01|4713.41|4715.26|4714.66|4713.51|4712.91|594
1639619100000|2021-12-16 01:45:00|4713.76|4713.16|4710.01|4709.41|4713.88|4713.28|4709.76|4709.16|1371
1639619400000|2021-12-16 01:50:00|4709.88|4709.28|4708.01|4707.41|4710.51|4709.91|4707.01|4706.41|1795
1639619700000|2021-12-16 01:55:00|4707.76|4707.16|4708.01|4707.41|4709.51|4708.91|4706.76|4706.16|982
1639620000000|2021-12-16 02:00:00|4708.26|4707.66|4710.26|4709.66|4710.51|4709.91|4708.26|4707.66|742
1639620300000|2021-12-16 02:05:00|4710.51|4709.91|4709.51|4708.91|4710.76|4710.16|4709.01|4708.41|435
1639620600000|2021-12-16 02:10:00|4709.38|4708.78|4711.01|4710.41|4711.01|4710.41|4709.01|4708.41|735
1639620900000|2021-12-16 02:15:00|4710.88|4710.28|4714.13|4713.53|4715.26|4714.66|4710.88|4710.28|1937
1639621200000|2021-12-16 02:20:00|4714.26|4713.66|4714.51|4713.91|4715.01|4714.41|4714.01|4713.41|565
1639621500000|2021-12-16 02:25:00|4714.26|4713.66|4714.26|4713.66|4714.76|4714.16|4713.88|4713.28|456
1639621800000|2021-12-16 02:30:00|4714.13|4713.53|4712.76|4712.16|4714.13|4713.53|4712.76|4712.16|546
1639622100000|2021-12-16 02:35:00|4713.01|4712.41|4712.51|4711.91|4713.26|4712.66|4712.01|4711.41|620
1639622400000|2021-12-16 02:40:00|4712.38|4711.78|4712.26|4711.66|4712.51|4711.91|4711.51|4710.91|519
1639622700000|2021-12-16 02:45:00|4712.38|4711.78|4711.76|4711.16|4713.51|4712.91|4711.51|4710.91|735
1639623000000|2021-12-16 02:50:00|4711.63|4711.03|4712.26|4711.66|4713.01|4712.41|4711.26|4710.66|336
1639623300000|2021-12-16 02:55:00|4712.01|4711.41|4713.51|4712.91|4714.26|4713.66|4712.01|4711.41|421
1639623600000|2021-12-16 03:00:00|4713.38|4712.78|4713.26|4712.66|4713.76|4713.16|4712.76|4712.16|239
1639623900000|2021-12-16 03:05:00|4713.13|4712.53|4714.76|4714.16|4714.76|4714.16|4713.01|4712.41|259
1639624200000|2021-12-16 03:10:00|4715.01|4714.41|4713.51|4712.91|4715.26|4714.66|4713.01|4712.41|503
1639624500000|2021-12-16 03:15:00|4713.76|4713.16|4713.76|4713.16|4714.26|4713.66|4713.26|4712.66|270
1639624800000|2021-12-16 03:20:00|4713.63|4713.03|4713.76|4713.16|4714.76|4714.16|4713.51|4712.91|214
1639625100000|2021-12-16 03:25:00|4713.88|4713.28|4713.26|4712.66|4714.01|4713.41|4712.51|4711.91|216
1639625400000|2021-12-16 03:30:00|4713.01|4712.41|4714.01|4713.41|4714.76|4714.16|4712.76|4712.16|329
1639625700000|2021-12-16 03:35:00|4714.13|4713.53|4715.76|4715.16|4716.51|4715.91|4714.13|4713.53|506
1639626000000|2021-12-16 03:40:00|4715.51|4714.91|4715.26|4714.66|4715.76|4715.16|4715.01|4714.41|229
1639626300000|2021-12-16 03:45:00|4715.01|4714.41|4715.76|4715.16|4716.13|4715.53|4715.01|4714.41|201
1639626600000|2021-12-16 03:50:00|4716.01|4715.41|4715.13|4714.53|4716.51|4715.91|4715.01|4714.41|217
1639626900000|2021-12-16 03:55:00|4715.26|4714.66|4715.76|4715.16|4716.51|4715.91|4715.01|4714.41|286
1639627200000|2021-12-16 04:00:00|4716.51|4715.91|4717.01|4716.41|4718.01|4717.41|4716.01|4715.41|1916
1639627500000|2021-12-16 04:05:00|4716.76|4716.16|4717.76|4717.16|4718.76|4718.16|4716.76|4716.16|849
1639627800000|2021-12-16 04:10:00|4717.26|4716.66|4717.51|4716.91|4718.01|4717.41|4717.01|4716.41|248
1639628100000|2021-12-16 04:15:00|4717.38|4716.78|4717.01|4716.41|4717.76|4717.16|4716.63|4716.03|295
1639628400000|2021-12-16 04:20:00|4716.76|4716.16|4717.51|4716.91|4717.51|4716.91|4716.01|4715.41|539
1639628700000|2021-12-16 04:25:00|4717.26|4716.66|4718.76|4718.16|4719.51|4718.91|4717.01|4716.41|531
1639629000000|2021-12-16 04:30:00|4718.88|4718.28|4719.01|4718.41|4719.26|4718.66|4717.76|4717.16|357
1639629300000|2021-12-16 04:35:00|4719.26|4718.66|4719.01|4718.41|4719.51|4718.91|4718.76|4718.16|433
1639629600000|2021-12-16 04:40:00|4718.76|4718.16|4719.26|4718.66|4720.01|4719.41|4718.76|4718.16|437
1639629900000|2021-12-16 04:45:00|4719.01|4718.41|4719.01|4718.41|4719.26|4718.66|4718.76|4718.16|223
1639630200000|2021-12-16 04:50:00|4718.76|4718.16|4719.01|4718.41|4719.51|4718.91|4718.76|4718.16|294
1639630500000|2021-12-16 04:55:00|4718.76|4718.16|4720.01|4719.41|4720.01|4719.41|4718.51|4717.91|702
1639630800000|2021-12-16 05:00:00|4720.26|4719.66|4720.26|4719.66|4720.51|4719.91|4719.26|4718.66|1260
1639631100000|2021-12-16 05:05:00|4720.13|4719.53|4718.76|4718.16|4720.51|4719.91|4718.76|4718.16|385
1639631400000|2021-12-16 05:10:00|4718.51|4717.91|4719.51|4718.91|4720.01|4719.41|4718.38|4717.78|458
1639631700000|2021-12-16 05:15:00|4719.63|4719.03|4719.76|4719.16|4720.01|4719.41|4719.26|4718.66|199
1639632000000|2021-12-16 05:20:00|4719.88|4719.28|4719.26|4718.66|4720.51|4719.91|4719.01|4718.41|291
1639632300000|2021-12-16 05:25:00|4719.51|4718.91|4720.51|4719.91|4720.51|4719.91|4719.51|4718.91|140
1639632600000|2021-12-16 05:30:00|4721.01|4720.41|4723.01|4722.41|4724.01|4723.41|4721.01|4720.41|1581
1639632900000|2021-12-16 05:35:00|4723.26|4722.66|4723.26|4722.66|4724.26|4723.66|4723.26|4722.66|622
1639633200000|2021-12-16 05:40:00|4723.01|4722.41|4722.26|4721.66|4723.01|4722.41|4722.01|4721.41|241
1639633500000|2021-12-16 05:45:00|4722.51|4721.91|4723.76|4723.16|4725.26|4724.66|4722.26|4721.66|1287
1639633800000|2021-12-16 05:50:00|4724.01|4723.41|4724.51|4723.91|4725.01|4724.41|4723.76|4723.16|601
1639634100000|2021-12-16 05:55:00|4724.76|4724.16|4724.51|4723.91|4724.76|4724.16|4723.76|4723.16|382
1639634400000|2021-12-16 06:00:00|4724.26|4723.66|4724.76|4724.16|4725.26|4724.66|4723.76|4723.16|1086
1639634700000|2021-12-16 06:05:00|4724.88|4724.28|4726.76|4726.16|4727.26|4726.66|4724.76|4724.16|940
1639635000000|2021-12-16 06:10:00|4726.51|4725.91|4726.76|4726.16|4726.88|4726.28|4725.51|4724.91|645
1639635300000|2021-12-16 06:15:00|4726.88|4726.28|4727.51|4726.91|4727.51|4726.91|4726.26|4725.66|366
1639635600000|2021-12-16 06:20:00|4727.76|4727.16|4727.01|4726.41|4727.76|4727.16|4726.76|4726.16|414
1639635900000|2021-12-16 06:25:00|4727.26|4726.66|4727.51|4726.91|4729.51|4728.91|4726.88|4726.28|1506
1639636200000|2021-12-16 06:30:00|4727.76|4727.16|4726.01|4725.41|4727.76|4727.16|4725.76|4725.16|673
1639636500000|2021-12-16 06:35:00|4725.76|4725.16|4726.76|4726.16|4727.26|4726.66|4725.76|4725.16|327
1639636800000|2021-12-16 06:40:00|4727.01|4726.41|4728.51|4727.91|4728.76|4728.16|4726.76|4726.16|532
1639637100000|2021-12-16 06:45:00|4728.26|4727.66|4726.76|4726.16|4729.01|4728.41|4726.76|4726.16|675
1639637400000|2021-12-16 06:50:00|4727.01|4726.41|4728.51|4727.91|4729.01|4728.41|4726.76|4726.16|510
1639637700000|2021-12-16 06:55:00|4728.26|4727.66|4728.51|4727.91|4728.76|4728.16|4727.51|4726.91|534
1639638000000|2021-12-16 07:00:00|4728.76|4728.16|4731.13|4730.53|4731.76|4731.16|4727.01|4726.41|2808
1639638300000|2021-12-16 07:05:00|4731.26|4730.66|4734.01|4733.41|4734.13|4733.53|4731.26|4730.66|2132
1639638600000|2021-12-16 07:10:00|4733.88|4733.28|4735.51|4734.91|4737.26|4736.66|4733.01|4732.41|2874
1639638900000|2021-12-16 07:15:00|4735.76|4735.16|4738.01|4737.41|4739.26|4738.66|4735.76|4735.16|2275
1639639200000|2021-12-16 07:20:00|4738.26|4737.66|4738.76|4738.16|4740.76|4740.16|4738.01|4737.41|2517
1639639500000|2021-12-16 07:25:00|4739.01|4738.41|4739.01|4738.41|4739.51|4738.91|4737.76|4737.16|1370
1639639800000|2021-12-16 07:30:00|4739.26|4738.66|4738.76|4738.16|4740.26|4739.66|4737.76|4737.16|1158
1639640100000|2021-12-16 07:35:00|4738.51|4737.91|4738.26|4737.66|4738.76|4738.16|4737.26|4736.66|1191
1639640400000|2021-12-16 07:40:00|4738.38|4737.78|4740.01|4739.41|4740.26|4739.66|4738.01|4737.41|1089
1639640700000|2021-12-16 07:45:00|4739.76|4739.16|4737.26|4736.66|4739.76|4739.16|4737.01|4736.41|733
1639641000000|2021-12-16 07:50:00|4737.01|4736.41|4734.01|4733.41|4737.76|4737.16|4733.76|4733.16|1347
1639641300000|2021-12-16 07:55:00|4733.76|4733.16|4734.26|4733.66|4734.38|4733.78|4733.26|4732.66|952
1639641600000|2021-12-16 08:00:00|4734.01|4733.41|4728.26|4727.66|4735.76|4735.16|4727.76|4727.16|5680
1639641900000|2021-12-16 08:05:00|4727.76|4727.16|4730.01|4729.41|4731.26|4730.66|4727.76|4727.16|3176
1639642200000|2021-12-16 08:10:00|4730.13|4729.53|4728.01|4727.41|4730.51|4729.91|4727.01|4726.41|2249
1639642500000|2021-12-16 08:15:00|4728.26|4727.66|4727.51|4726.91|4730.01|4729.41|4726.76|4726.16|1973
1639642800000|2021-12-16 08:20:00|4727.76|4727.16|4732.01|4731.41|4732.51|4731.91|4727.76|4727.16|1911
1639643100000|2021-12-16 08:25:00|4731.76|4731.16|4730.26|4729.66|4732.51|4731.91|4730.01|4729.41|1321
1639643400000|2021-12-16 08:30:00|4730.01|4729.41|4732.51|4731.91|4732.76|4732.16|4729.26|4728.66|1682
1639643700000|2021-12-16 08:35:00|4732.63|4732.03|4736.51|4735.91|4737.76|4737.16|4732.51|4731.91|2605
1639644000000|2021-12-16 08:40:00|4736.38|4735.78|4736.76|4736.16|4737.51|4736.91|4735.26|4734.66|2221
1639644300000|2021-12-16 08:45:00|4737.01|4736.41|4737.76|4737.16|4737.76|4737.16|4736.01|4735.41|1665
1639644600000|2021-12-16 08:50:00|4738.01|4737.41|4737.76|4737.16|4739.51|4738.91|4736.01|4735.41|1928
1639644900000|2021-12-16 08:55:00|4737.51|4736.91|4737.51|4736.91|4739.01|4738.41|4736.26|4735.66|1647
1639645200000|2021-12-16 09:00:00|4737.26|4736.66|4735.01|4734.41|4737.51|4736.91|4734.63|4734.03|3392
1639645500000|2021-12-16 09:05:00|4734.88|4734.28|4732.01|4731.41|4735.63|4735.03|4731.76|4731.16|2601
1639645800000|2021-12-16 09:10:00|4731.76|4731.16|4734.51|4733.91|4734.76|4734.16|4731.38|4730.78|1849
1639646100000|2021-12-16 09:15:00|4734.26|4733.66|4732.76|4732.16|4734.51|4733.91|4732.51|4731.91|2137
1639646400000|2021-12-16 09:20:00|4732.63|4732.03|4733.01|4732.41|4733.63|4733.03|4732.01|4731.41|2393
1639646700000|2021-12-16 09:25:00|4733.13|4732.53|4732.01|4731.41|4733.26|4732.66|4731.51|4730.91|1942
1639647000000|2021-12-16 09:30:00|4731.76|4731.16|4734.51|4733.91|4734.88|4734.28|4731.76|4731.16|2194
1639647300000|2021-12-16 09:35:00|4734.63|4734.03|4732.26|4731.66|4734.63|4734.03|4731.76|4731.16|1140
1639647600000|2021-12-16 09:40:00|4732.51|4731.91|4734.13|4733.53|4734.51|4733.91|4732.01|4731.41|1106
1639647900000|2021-12-16 09:45:00|4734.26|4733.66|4734.01|4733.41|4735.76|4735.16|4734.01|4733.41|1961
1639648200000|2021-12-16 09:50:00|4734.26|4733.66|4734.26|4733.66|4735.01|4734.41|4733.26|4732.66|974
1639648500000|2021-12-16 09:55:00|4734.13|4733.53|4735.26|4734.66|4735.51|4734.91|4734.01|4733.41|1058
1639648800000|2021-12-16 10:00:00|4735.01|4734.41|4736.26|4735.66|4736.26|4735.66|4733.01|4732.41|1967
1639649100000|2021-12-16 10:05:00|4736.01|4735.41|4735.26|4734.66|4736.01|4735.41|4734.76|4734.16|1126
1639649400000|2021-12-16 10:10:00|4735.13|4734.53|4736.26|4735.66|4737.01|4736.41|4735.01|4734.41|1335
1639649700000|2021-12-16 10:15:00|4736.01|4735.41|4737.26|4736.66|4737.26|4736.66|4736.01|4735.41|1022
1639650000000|2021-12-16 10:20:00|4737.01|4736.41|4737.26|4736.66|4737.76|4737.16|4735.51|4734.91|1506
1639650300000|2021-12-16 10:25:00|4737.51|4736.91|4735.51|4734.91|4737.51|4736.91|4735.26|4734.66|982
1639650600000|2021-12-16 10:30:00|4735.38|4734.78|4736.76|4736.16|4737.26|4736.66|4735.01|4734.41|1165
1639650900000|2021-12-16 10:35:00|4736.51|4735.91|4736.76|4736.16|4737.13|4736.53|4736.01|4735.41|1048
1639651200000|2021-12-16 10:40:00|4736.51|4735.91|4738.51|4737.91|4738.76|4738.16|4736.01|4735.41|1725
1639651500000|2021-12-16 10:45:00|4738.63|4738.03|4737.51|4736.91|4739.01|4738.41|4737.51|4736.91|1174
1639651800000|2021-12-16 10:50:00|4738.26|4737.66|4739.51|4738.91|4739.51|4738.91|4737.76|4737.16|1489
1639652100000|2021-12-16 10:55:00|4739.76|4739.16|4742.76|4742.16|4743.01|4742.41|4739.76|4739.16|2657
1639652400000|2021-12-16 11:00:00|4743.01|4742.41|4741.76|4741.16|4743.26|4742.66|4741.76|4741.16|2890
1639652700000|2021-12-16 11:05:00|4741.51|4740.91|4742.26|4741.66|4742.26|4741.66|4741.51|4740.91|1766
1639653000000|2021-12-16 11:10:00|4742.51|4741.91|4744.01|4743.41|4745.51|4744.91|4742.26|4741.66|2809
1639653300000|2021-12-16 11:15:00|4744.26|4743.66|4745.26|4744.66|4746.01|4745.41|4744.26|4743.66|1918
1639653600000|2021-12-16 11:20:00|4745.51|4744.91|4746.01|4745.41|4747.26|4746.66|4744.76|4744.16|2330
1639653900000|2021-12-16 11:25:00|4746.26|4745.66|4748.01|4747.41|4749.51|4748.91|4746.26|4745.66|4347
1639654200000|2021-12-16 11:30:00|4748.26|4747.66|4750.26|4749.66|4750.51|4749.91|4748.26|4747.66|3994
1639654500000|2021-12-16 11:35:00|4750.13|4749.53|4749.51|4748.91|4750.26|4749.66|4749.01|4748.41|1719
1639654800000|2021-12-16 11:40:00|4749.76|4749.16|4749.51|4748.91|4750.26|4749.66|4749.01|4748.41|2163
1639655100000|2021-12-16 11:45:00|4749.63|4749.03|4752.26|4751.66|4752.76|4752.16|4749.26|4748.66|3813
1639655400000|2021-12-16 11:50:00|4751.51|4750.91|4748.51|4747.91|4752.26|4751.66|4748.01|4747.41|3600
1639655700000|2021-12-16 11:55:00|4748.76|4748.16|4748.26|4747.66|4749.01|4748.41|4748.01|4747.41|1838
1639656000000|2021-12-16 12:00:00|4746.01|4745.41|4746.01|4745.41|4748.13|4747.53|4744.76|4744.16|7074
1639656300000|2021-12-16 12:05:00|4745.76|4745.16|4743.51|4742.91|4746.01|4745.41|4742.76|4742.16|3453
1639656600000|2021-12-16 12:10:00|4743.26|4742.66|4743.76|4743.16|4746.01|4745.41|4743.01|4742.41|4589
1639656900000|2021-12-16 12:15:00|4743.63|4743.03|4742.26|4741.66|4744.76|4744.16|4742.01|4741.41|3757
1639657200000|2021-12-16 12:20:00|4742.76|4742.16|4744.01|4743.41|4744.01|4743.41|4741.76|4741.16|1954
1639657500000|2021-12-16 12:25:00|4743.76|4743.16|4742.26|4741.66|4744.76|4744.16|4742.01|4741.41|1922
1639657800000|2021-12-16 12:30:00|4742.51|4741.91|4743.26|4742.66|4744.26|4743.66|4742.01|4741.41|2148
1639658100000|2021-12-16 12:35:00|4743.51|4742.91|4743.51|4742.91|4744.26|4743.66|4743.01|4742.41|1177
1639658400000|2021-12-16 12:40:00|4743.26|4742.66|4741.38|4740.78|4743.76|4743.16|4741.01|4740.41|1667
1639658700000|2021-12-16 12:45:00|4741.51|4740.91|4742.51|4741.91|4742.76|4742.16|4740.26|4739.66|3642
1639659000000|2021-12-16 12:50:00|4742.26|4741.66|4741.51|4740.91|4743.01|4742.41|4740.51|4739.91|2076
1639659300000|2021-12-16 12:55:00|4741.26|4740.66|4741.76|4741.16|4741.76|4741.16|4740.51|4739.91|1449
1639659600000|2021-12-16 13:00:00|4742.26|4741.66|4740.76|4740.16|4742.26|4741.66|4740.01|4739.41|3899
1639659900000|2021-12-16 13:05:00|4740.88|4740.28|4737.26|4736.66|4741.26|4740.66|4736.51|4735.91|4869
1639660200000|2021-12-16 13:10:00|4737.01|4736.41|4737.51|4736.91|4739.51|4738.91|4736.51|4735.91|3444
1639660500000|2021-12-16 13:15:00|4737.76|4737.16|4738.01|4737.41|4738.76|4738.16|4736.76|4736.16|3166
1639660800000|2021-12-16 13:20:00|4738.26|4737.66|4740.76|4740.16|4741.01|4740.41|4738.01|4737.41|3224
1639661100000|2021-12-16 13:25:00|4741.01|4740.41|4741.13|4740.53|4741.51|4740.91|4740.01|4739.41|1910
1639661400000|2021-12-16 13:30:00|4741.01|4740.41|4738.76|4738.16|4742.51|4741.91|4738.51|4737.91|4106
1639661700000|2021-12-16 13:35:00|4739.01|4738.41|4737.51|4736.91|4739.51|4738.91|4737.01|4736.41|2519
1639662000000|2021-12-16 13:40:00|4737.26|4736.66|4736.26|4735.66|4737.76|4737.16|4734.76|4734.16|4258
1639662300000|2021-12-16 13:45:00|4736.01|4735.41|4731.76|4731.16|4736.01|4735.41|4729.51|4728.91|11225
1639662600000|2021-12-16 13:50:00|4731.26|4730.66|4732.01|4731.41|4733.51|4732.91|4730.76|4730.16|4093
1639662900000|2021-12-16 13:55:00|4731.76|4731.16|4734.51|4733.91|4735.01|4734.41|4731.26|4730.66|4487
1639663200000|2021-12-16 14:00:00|4734.76|4734.16|4730.76|4730.16|4734.76|4734.16|4727.26|4726.66|23029
1639663500000|2021-12-16 14:05:00|4730.51|4729.91|4729.26|4728.66|4731.51|4730.91|4729.26|4728.66|5646
1639663800000|2021-12-16 14:10:00|4729.13|4728.53|4730.76|4730.16|4731.26|4730.66|4727.76|4727.16|5445
1639664100000|2021-12-16 14:15:00|4731.01|4730.41|4732.76|4732.16|4732.76|4732.16|4723.51|4722.91|10748
1639664400000|2021-12-16 14:20:00|4732.51|4731.91|4733.26|4732.66|4734.26|4733.66|4732.01|4731.41|4946
1639664700000|2021-12-16 14:25:00|4733.51|4732.91|4729.51|4728.91|4733.51|4732.91|4729.01|4728.41|7686
1639665000000|2021-12-16 14:30:00|4729.41|4729.01|4725.66|4725.26|4731.66|4731.26|4722.91|4722.51|50578
1639665300000|2021-12-16 14:35:00|4725.91|4725.51|4720.16|4719.76|4732.66|4732.26|4719.91|4719.51|42052
1639665600000|2021-12-16 14:40:00|4720.66|4720.26|4716.16|4715.76|4720.91|4720.51|4714.66|4714.26|33834
1639665900000|2021-12-16 14:45:00|4716.41|4716.01|4727.41|4727.01|4727.66|4727.26|4715.78|4715.38|36781
1639666200000|2021-12-16 14:50:00|4727.16|4726.76|4722.91|4722.51|4727.91|4727.51|4717.41|4717.01|31978
1639666500000|2021-12-16 14:55:00|4723.16|4722.76|4712.66|4712.26|4723.91|4723.51|4712.41|4712.01|34397
1639666800000|2021-12-16 15:00:00|4713.16|4712.76|4708.66|4708.26|4715.91|4715.51|4704.91|4704.51|47580
1639667100000|2021-12-16 15:05:00|4709.16|4708.76|4703.26|4702.86|4711.78|4711.38|4702.66|4702.26|40439
1639667400000|2021-12-16 15:10:00|4703.15|4702.75|4710.15|4709.75|4711.15|4710.75|4702.9|4702.5|26036
1639667700000|2021-12-16 15:15:00|4709.9|4709.5|4713.4|4713|4714.9|4714.5|4705.15|4704.75|26645
1639668000000|2021-12-16 15:20:00|4713.15|4712.75|4716.15|4715.75|4716.65|4716.25|4712.15|4711.75|18059
1639668300000|2021-12-16 15:25:00|4716.4|4716|4722.15|4721.75|4723.65|4723.25|4715.9|4715.5|22201
1639668600000|2021-12-16 15:30:00|4722.02|4721.62|4722.65|4722.25|4726.65|4726.25|4720.15|4719.75|23621
1639668900000|2021-12-16 15:35:00|4722.9|4722.5|4717.65|4717.25|4724.9|4724.5|4717.65|4717.25|20264
1639669200000|2021-12-16 15:40:00|4717.77|4717.37|4715.9|4715.5|4720.65|4720.25|4715.9|4715.5|18501
1639669500000|2021-12-16 15:45:00|4716.15|4715.75|4721.77|4721.37|4723.9|4723.5|4716.15|4715.75|15331
1639669800000|2021-12-16 15:50:00|4721.9|4721.5|4719.65|4719.25|4723.9|4723.5|4718.65|4718.25|13515
1639670100000|2021-12-16 15:55:00|4719.9|4719.5|4719.65|4719.25|4721.77|4721.37|4716.15|4715.75|14603
1639670400000|2021-12-16 16:00:00|4719.4|4719|4706.65|4706.25|4720.4|4720|4704.9|4704.5|30704
1639670700000|2021-12-16 16:05:00|4706.9|4706.5|4706.15|4705.75|4709.4|4709|4702.4|4702|20971
1639671000000|2021-12-16 16:10:00|4706.65|4706.25|4702.9|4702.5|4707.9|4707.5|4701.15|4700.75|15967
1639671300000|2021-12-16 16:15:00|4703.15|4702.75|4708.4|4708|4710.4|4710|4703.15|4702.75|17555
1639671600000|2021-12-16 16:20:00|4708.52|4708.12|4709.65|4709.25|4712.4|4712|4707.9|4707.5|17688
1639671900000|2021-12-16 16:25:00|4709.4|4709|4710.15|4709.75|4710.9|4710.5|4706.4|4706|14199
1639672200000|2021-12-16 16:30:00|4710.02|4709.62|4703.4|4703|4710.9|4710.5|4702.4|4702|16030
1639672500000|2021-12-16 16:35:00|4703.9|4703.5|4703.4|4703|4705.9|4705.5|4702.4|4702|12438
1639672800000|2021-12-16 16:40:00|4703.15|4702.75|4705.65|4705.25|4707.15|4706.75|4702.77|4702.37|11724
1639673100000|2021-12-16 16:45:00|4705.4|4705|4704.15|4703.75|4707.9|4707.5|4699.9|4699.5|16200
1639673400000|2021-12-16 16:50:00|4703.9|4703.5|4701.65|4701.25|4705.65|4705.25|4700.9|4700.5|9573
1639673700000|2021-12-16 16:55:00|4702.15|4701.75|4698.15|4697.75|4703.4|4703|4697.4|4697|21831
1639674000000|2021-12-16 17:00:00|4697.9|4697.5|4698.15|4697.75|4702.4|4702|4696.4|4696|19835
1639674300000|2021-12-16 17:05:00|4698.02|4697.62|4692.65|4692.25|4698.15|4697.75|4692.15|4691.75|15250
1639674600000|2021-12-16 17:10:00|4692.9|4692.5|4692.9|4692.5|4695.9|4695.5|4692.4|4692|12218
1639674900000|2021-12-16 17:15:00|4692.65|4692.25|4693.65|4693.25|4694.4|4694|4690.65|4690.25|12979
1639675200000|2021-12-16 17:20:00|4693.9|4693.5|4693.9|4693.5|4699.15|4698.75|4693.52|4693.12|14132
1639675500000|2021-12-16 17:25:00|4694.4|4694|4692.65|4692.25|4694.9|4694.5|4690.15|4689.75|18532
1639675800000|2021-12-16 17:30:00|4692.9|4692.5|4692.4|4692|4694.15|4693.75|4690.4|4690|14224
1639676100000|2021-12-16 17:35:00|4692.52|4692.12|4690.65|4690.25|4695.15|4694.75|4690.4|4690|11599
1639676400000|2021-12-16 17:40:00|4690.5|4690.1|4689.25|4688.85|4691.5|4691.1|4689|4688.6|12811
1639676700000|2021-12-16 17:45:00|4689.5|4689.1|4684.5|4684.1|4692|4691.6|4684.5|4684.1|18349
1639677000000|2021-12-16 17:50:00|4684.75|4684.35|4683.5|4683.1|4687.5|4687.1|4682.25|4681.85|18159
1639677300000|2021-12-16 17:55:00|4683.75|4683.35|4680.25|4679.85|4684|4683.6|4680|4679.6|14772
1639677600000|2021-12-16 18:00:00|4680.5|4680.1|4683.25|4682.85|4685.5|4685.1|4680.25|4679.85|14031
1639677900000|2021-12-16 18:05:00|4683.5|4683.1|4687|4686.6|4687|4686.6|4680.5|4680.1|12090
1639678200000|2021-12-16 18:10:00|4686.75|4686.35|4691.5|4691.1|4691.75|4691.35|4685.87|4685.47|13195
1639678500000|2021-12-16 18:15:00|4691.75|4691.35|4692.25|4691.85|4692.5|4692.1|4688.75|4688.35|9746
1639678800000|2021-12-16 18:20:00|4692|4691.6|4690.75|4690.35|4693.5|4693.1|4688.75|4688.35|9242
1639679100000|2021-12-16 18:25:00|4691|4690.6|4691.5|4691.1|4693.25|4692.85|4690.5|4690.1|8271
1639679400000|2021-12-16 18:30:00|4691.25|4690.85|4685|4684.6|4691.75|4691.35|4685|4684.6|13541
1639679700000|2021-12-16 18:35:00|4685.25|4684.85|4687.75|4687.35|4688|4687.6|4684.25|4683.85|9008
1639680000000|2021-12-16 18:40:00|4687.5|4687.1|4689|4688.6|4689.25|4688.85|4685.75|4685.35|6848
1639680300000|2021-12-16 18:45:00|4689.12|4688.72|4694.25|4693.85|4694.75|4694.35|4687.12|4686.72|14601
1639680600000|2021-12-16 18:50:00|4694|4693.6|4689|4688.6|4695.5|4695.1|4688.5|4688.1|14172
1639680900000|2021-12-16 18:55:00|4689.5|4689.1|4685.5|4685.1|4690|4689.6|4685.5|4685.1|11546
1639681200000|2021-12-16 19:00:00|4685.75|4685.35|4688.25|4687.85|4688.75|4688.35|4685.25|4684.85|12542
1639681500000|2021-12-16 19:05:00|4688|4687.6|4681.75|4681.35|4689.25|4688.85|4681.5|4681.1|13290
1639681800000|2021-12-16 19:10:00|4682.25|4681.85|4680|4679.6|4682.25|4681.85|4679|4678.6|15228
1639682100000|2021-12-16 19:15:00|4680.12|4679.72|4676|4675.6|4680.5|4680.1|4674.75|4674.35|15610
1639682400000|2021-12-16 19:20:00|4676.25|4675.85|4669.5|4669.1|4676.25|4675.85|4669.25|4668.85|18807
1639682700000|2021-12-16 19:25:00|4669.75|4669.35|4671.87|4671.47|4674|4673.6|4669.25|4668.85|14979
1639683000000|2021-12-16 19:30:00|4672|4671.6|4669.25|4668.85|4674.5|4674.1|4669|4668.6|14414
1639683300000|2021-12-16 19:35:00|4669.5|4669.1|4676.75|4676.35|4677.75|4677.35|4667.75|4667.35|19728
1639683600000|2021-12-16 19:40:00|4676.62|4676.22|4671.25|4670.85|4679|4678.6|4669.75|4669.35|17300
1639683900000|2021-12-16 19:45:00|4671|4670.6|4654.75|4654.35|4671.25|4670.85|4654|4653.6|33246
1639684200000|2021-12-16 19:50:00|4655|4654.6|4651.25|4650.85|4658|4657.6|4651.25|4650.85|37777
1639684500000|2021-12-16 19:55:00|4651.75|4651.35|4662|4661.6|4663|4662.6|4651.75|4651.35|27491
1639684800000|2021-12-16 20:00:00|4661.75|4661.35|4663|4662.6|4663.25|4662.85|4655.75|4655.35|25624
1639685100000|2021-12-16 20:05:00|4662.87|4662.47|4656.5|4656.1|4667.5|4667.1|4656.5|4656.1|22154
1639685400000|2021-12-16 20:10:00|4656.75|4656.35|4658.25|4657.85|4660|4659.6|4653|4652.6|22441
1639685700000|2021-12-16 20:15:00|4658.12|4657.72|4664.5|4664.1|4664.5|4664.1|4654.75|4654.35|23276
1639686000000|2021-12-16 20:20:00|4664.75|4664.35|4667.75|4667.35|4669.5|4669.1|4662.75|4662.35|26142
1639686300000|2021-12-16 20:25:00|4668|4667.6|4675|4674.6|4677.25|4676.85|4666.5|4666.1|28219
1639686600000|2021-12-16 20:30:00|4675.25|4674.85|4678.5|4678.1|4680.62|4680.22|4669.25|4668.85|28184
1639686900000|2021-12-16 20:35:00|4678.25|4677.85|4684|4683.6|4684.75|4684.35|4675.5|4675.1|25898
1639687200000|2021-12-16 20:40:00|4683.75|4683.35|4673.5|4673.1|4686.75|4686.35|4672.5|4672.1|32718
1639687500000|2021-12-16 20:45:00|4674|4673.6|4666.25|4665.85|4676.25|4675.85|4665.5|4665.1|27115
1639687800000|2021-12-16 20:50:00|4666.5|4666.1|4670|4669.6|4682.75|4682.35|4666.25|4665.85|48576
1639688100000|2021-12-16 20:55:00|4670.25|4669.85|4666.75|4666.35|4676.75|4676.35|4666.25|4665.85|98173
1639688400000|2021-12-16 21:00:00|4666.49|4666.09|4670.34|4669.74|4670.34|4669.74|4664.34|4663.74|49831
1639688700000|2021-12-16 21:05:00|4670.09|4669.49|4675.34|4674.74|4675.34|4674.74|4670.09|4669.49|12069
1639689000000|2021-12-16 21:10:00|4675.59|4674.99|4673.21|4672.61|4676.09|4675.49|4671.59|4670.99|10817
1639689300000|2021-12-16 21:15:00|4673.34|4672.74|4670.84|4670.24|4673.34|4672.74|4670.34|4669.74|2624
1639689600000|2021-12-16 21:20:00|4671.09|4670.49|4669.34|4668.74|4671.21|4670.61|4667.84|4667.24|1625
1639689900000|2021-12-16 21:25:00|4669.21|4668.61|4669.59|4668.99|4672.09|4671.49|4669.09|4668.49|1589
1639690200000|2021-12-16 21:30:00|4669.84|4669.24|4671.09|4670.49|4671.09|4670.49|4669.84|4669.24|1298
1639690500000|2021-12-16 21:35:00|4671.59|4670.99|4672.34|4671.74|4672.71|4672.11|4671.09|4670.49|1033
1639690800000|2021-12-16 21:40:00|4672.59|4671.99|4671.46|4670.86|4672.96|4672.36|4670.84|4670.24|1312
1639691100000|2021-12-16 21:45:00|4672.09|4671.49|4673.84|4673.24|4673.84|4673.24|4671.34|4670.74|1182
1639691400000|2021-12-16 21:50:00|4673.59|4672.99|4673.09|4672.49|4673.84|4673.24|4671.09|4670.49|1332
1639691700000|2021-12-16 21:55:00|4673.34|4672.74|4674.27|4672.77|4674.59|4673.99|4673.21|4672.61|1297
1639692000000|2021-12-16 22:00:00|4674.31|4672.81|4673.36|4671.86|4674.31|4672.81|4673.36|4671.86|3
1639692300000|2021-12-16 22:05:00|4673.76|4672.26|4672.49|4670.99|4674.09|4672.59|4672.42|4670.92|0
1639692600000|2021-12-16 22:10:00|4672.53|4671.03|4673.39|4671.89|4673.39|4671.89|4672.42|4670.92|0
1639692900000|2021-12-16 22:15:00|4673.14|4671.64|4672.05|4670.55|4673.47|4671.97|4671.98|4670.48|0
1639693200000|2021-12-16 22:20:00|4672.16|4670.66|4671.54|4670.04|4672.2|4670.7|4671.36|4669.86|0
1639693500000|2021-12-16 22:25:00|4671.58|4670.08|4672.05|4670.55|4672.05|4670.55|4671.44|4669.94|0
1639693800000|2021-12-16 22:30:00|4672.24|4670.74|4671.98|4670.48|4672.35|4670.85|4671.65|4670.15|0
1639694100000|2021-12-16 22:35:00|4672.05|4670.55|4671.76|4670.26|4672.42|4670.92|4671.69|4670.19|0
1639694400000|2021-12-16 22:40:00|4671.8|4670.3|4672.05|4670.55|4672.27|4670.77|4671.76|4670.26|0
1639694700000|2021-12-16 22:45:00|4672.09|4670.59|4672.02|4670.52|4672.31|4670.81|4671.87|4670.37|0
1639695000000|2021-12-16 22:50:00|4671.98|4670.48|4672.42|4670.92|4672.46|4670.96|4671.91|4670.41|0
1639695300000|2021-12-16 22:55:00|4672.38|4670.88|4672.71|4671.21|4672.71|4671.21|4672.2|4670.7|0
1639695600000|2021-12-16 23:00:00|4672.96|4672.36|4670.21|4669.61|4673.71|4673.11|4670.21|4669.61|2909
1639695900000|2021-12-16 23:05:00|4670.34|4669.74|4671.59|4670.99|4671.59|4670.99|4670.09|4669.49|1204
1639696200000|2021-12-16 23:10:00|4671.84|4671.24|4670.34|4669.74|4672.46|4671.86|4670.34|4669.74|562
1639696500000|2021-12-16 23:15:00|4670.09|4669.49|4667.59|4666.99|4670.09|4669.49|4666.84|4666.24|1274
1639696800000|2021-12-16 23:20:00|4667.34|4666.74|4665.09|4664.49|4668.09|4667.49|4665.09|4664.49|1060
1639697100000|2021-12-16 23:25:00|4665.34|4664.74|4662.21|4661.61|4665.59|4664.99|4661.59|4660.99|2527
1639697400000|2021-12-16 23:30:00|4662.34|4661.74|4666.09|4665.49|4666.59|4665.99|4662.34|4661.74|1281
1639697700000|2021-12-16 23:35:00|4666.34|4665.74|4667.09|4666.49|4667.84|4667.24|4663.84|4663.24|1136
1639698000000|2021-12-16 23:40:00|4667.34|4666.74|4666.09|4665.49|4667.34|4666.74|4665.59|4664.99|639
1639698300000|2021-12-16 23:45:00|4666.34|4665.74|4666.59|4665.99|4669.09|4668.49|4666.09|4665.49|1019
1639698600000|2021-12-16 23:50:00|4666.84|4666.24|4666.59|4665.99|4668.59|4667.99|4666.34|4665.74|610
1639698900000|2021-12-16 23:55:00|4666.84|4666.24|4666.84|4666.24|4667.59|4666.99|4665.34|4664.74|940
1639699200000|2021-12-17 00:00:00|4667.34|4666.74|4669.59|4668.99|4671.59|4670.99|4667.09|4666.49|1903
1639699500000|2021-12-17 00:05:00|4669.71|4669.11|4670.96|4670.36|4671.46|4670.86|4667.71|4667.11|1418
1639699800000|2021-12-17 00:10:00|4671.09|4670.49|4670.84|4670.24|4672.34|4671.74|4670.34|4669.74|951
1639700100000|2021-12-17 00:15:00|4671.09|4670.49|4667.84|4667.24|4671.59|4670.99|4667.46|4666.86|1312
1639700400000|2021-12-17 00:20:00|4667.96|4667.36|4669.21|4668.61|4669.84|4669.24|4667.84|4667.24|507
1639700700000|2021-12-17 00:25:00|4669.34|4668.74|4669.09|4668.49|4669.84|4669.24|4667.84|4667.24|501
1639701000000|2021-12-17 00:30:00|4668.84|4668.24|4671.46|4670.86|4671.59|4670.99|4668.59|4667.99|900
1639701300000|2021-12-17 00:35:00|4671.59|4670.99|4672.84|4672.24|4673.09|4672.49|4670.59|4669.99|868
1639701600000|2021-12-17 00:40:00|4672.96|4672.36|4673.34|4672.74|4673.59|4672.99|4671.84|4671.24|719
1639701900000|2021-12-17 00:45:00|4673.59|4672.99|4673.59|4672.99|4674.34|4673.74|4672.84|4672.24|770
1639702200000|2021-12-17 00:50:00|4673.46|4672.86|4673.34|4672.74|4674.34|4673.74|4673.09|4672.49|576
1639702500000|2021-12-17 00:55:00|4673.59|4672.99|4672.34|4671.74|4674.34|4673.74|4671.84|4671.24|550
1639702800000|2021-12-17 01:00:00|4671.84|4671.24|4672.84|4672.24|4674.59|4673.99|4671.59|4670.99|982
1639703100000|2021-12-17 01:05:00|4673.09|4672.49|4672.84|4672.24|4673.59|4672.99|4672.34|4671.74|609
1639703400000|2021-12-17 01:10:00|4672.59|4671.99|4672.84|4672.24|4676.09|4675.49|4672.34|4671.74|3940
1639703700000|2021-12-17 01:15:00|4672.71|4672.11|4675.34|4674.74|4676.59|4675.99|4672.59|4671.99|2927
1639704000000|2021-12-17 01:20:00|4675.21|4674.61|4675.84|4675.24|4676.59|4675.99|4675.09|4674.49|408
1639704300000|2021-12-17 01:25:00|4675.71|4675.11|4675.59|4674.99|4675.84|4675.24|4674.59|4673.99|489
1639704600000|2021-12-17 01:30:00|4675.09|4674.49|4672.84|4672.24|4675.59|4674.99|4672.84|4672.24|1061
1639704900000|2021-12-17 01:35:00|4672.96|4672.36|4670.59|4669.99|4673.84|4673.24|4670.59|4669.99|724
1639705200000|2021-12-17 01:40:00|4670.84|4670.24|4672.59|4671.99|4672.59|4671.99|4670.59|4669.99|632
1639705500000|2021-12-17 01:45:00|4672.84|4672.24|4674.09|4673.49|4674.34|4673.74|4671.34|4670.74|550
1639705800000|2021-12-17 01:50:00|4673.84|4673.24|4673.34|4672.74|4675.09|4674.49|4672.84|4672.24|727
1639706100000|2021-12-17 01:55:00|4673.09|4672.49|4674.46|4673.86|4675.09|4674.49|4672.09|4671.49|600
1639706400000|2021-12-17 02:00:00|4674.59|4673.99|4673.71|4673.11|4674.84|4674.24|4673.34|4672.74|544
1639706700000|2021-12-17 02:05:00|4673.84|4673.24|4675.09|4674.49|4675.09|4674.49|4673.84|4673.24|245
1639707000000|2021-12-17 02:10:00|4675.21|4674.61|4675.34|4674.74|4675.59|4674.99|4674.84|4674.24|330
1639707300000|2021-12-17 02:15:00|4675.09|4674.49|4675.09|4674.49|4675.34|4674.74|4674.59|4673.99|162
1639707600000|2021-12-17 02:20:00|4674.84|4674.24|4674.21|4673.61|4675.34|4674.74|4673.84|4673.24|464
1639707900000|2021-12-17 02:25:00|4674.09|4673.49|4672.59|4671.99|4674.34|4673.74|4672.09|4671.49|348
1639708200000|2021-12-17 02:30:00|4672.46|4671.86|4670.84|4670.24|4672.59|4671.99|4670.84|4670.24|521
1639708500000|2021-12-17 02:35:00|4671.09|4670.49|4671.21|4670.61|4672.21|4671.61|4670.84|4670.24|327
1639708800000|2021-12-17 02:40:00|4671.34|4670.74|4672.84|4672.24|4673.09|4672.49|4671.09|4670.49|282
1639709100000|2021-12-17 02:45:00|4672.71|4672.11|4672.34|4671.74|4673.71|4673.11|4672.09|4671.49|267
1639709400000|2021-12-17 02:50:00|4672.21|4671.61|4671.84|4671.24|4672.21|4671.61|4670.84|4670.24|228
1639709700000|2021-12-17 02:55:00|4671.71|4671.11|4672.09|4671.49|4672.59|4671.99|4671.09|4670.49|264
1639710000000|2021-12-17 03:00:00|4672.21|4671.61|4669.59|4668.99|4672.21|4671.61|4668.84|4668.24|400
1639710300000|2021-12-17 03:05:00|4669.46|4668.86|4667.34|4666.74|4669.46|4668.86|4666.84|4666.24|918
1639710600000|2021-12-17 03:10:00|4667.09|4666.49|4665.59|4664.99|4667.46|4666.86|4664.59|4663.99|713
1639710900000|2021-12-17 03:15:00|4665.46|4664.86|4666.09|4665.49|4666.34|4665.74|4664.34|4663.74|1198
1639711200000|2021-12-17 03:20:00|4665.84|4665.24|4664.84|4664.24|4666.09|4665.49|4664.84|4664.24|283
1639711500000|2021-12-17 03:25:00|4664.96|4664.36|4666.34|4665.74|4666.34|4665.74|4664.59|4663.99|418
1639711800000|2021-12-17 03:30:00|4666.09|4665.49|4662.34|4661.74|4666.34|4665.74|4660.09|4659.49|1586
1639712100000|2021-12-17 03:35:00|4662.46|4661.86|4660.34|4659.74|4662.46|4661.86|4658.34|4657.74|1428
1639712400000|2021-12-17 03:40:00|4660.59|4659.99|4660.34|4659.74|4661.46|4660.86|4659.84|4659.24|614
1639712700000|2021-12-17 03:45:00|4660.21|4659.61|4660.96|4660.36|4661.84|4661.24|4659.09|4658.49|1227
1639713000000|2021-12-17 03:50:00|4660.84|4660.24|4660.84|4660.24|4661.34|4660.74|4660.84|4660.24|432
1639713300000|2021-12-17 03:55:00|4661.09|4660.49|4653.84|4653.24|4661.09|4660.49|4651.71|4651.11|4221
1639713600000|2021-12-17 04:00:00|4653.59|4652.99|4652.09|4651.49|4655.09|4654.49|4652.09|4651.49|1026
1639713900000|2021-12-17 04:05:00|4652.21|4651.61|4654.84|4654.24|4655.59|4654.99|4651.84|4651.24|929
1639714200000|2021-12-17 04:10:00|4654.96|4654.36|4654.96|4654.36|4655.84|4655.24|4654.59|4653.99|771
1639714500000|2021-12-17 04:15:00|4654.84|4654.24|4655.46|4654.86|4656.34|4655.74|4654.84|4654.24|487
1639714800000|2021-12-17 04:20:00|4655.59|4654.99|4655.34|4654.74|4656.59|4655.99|4654.84|4654.24|521
1639715100000|2021-12-17 04:25:00|4655.46|4654.86|4655.59|4654.99|4656.59|4655.99|4655.46|4654.86|260
1639715400000|2021-12-17 04:30:00|4655.84|4655.24|4658.09|4657.49|4658.84|4658.24|4655.09|4654.49|1174
1639715700000|2021-12-17 04:35:00|4657.84|4657.24|4659.84|4659.24|4660.21|4659.61|4657.84|4657.24|638
1639716000000|2021-12-17 04:40:00|4660.09|4659.49|4661.59|4660.99|4662.59|4661.99|4659.84|4659.24|969
1639716300000|2021-12-17 04:45:00|4661.46|4660.86|4660.84|4660.24|4661.84|4661.24|4660.21|4659.61|440
1639716600000|2021-12-17 04:50:00|4660.96|4660.36|4661.34|4660.74|4662.46|4661.86|4660.84|4660.24|429
1639716900000|2021-12-17 04:55:00|4661.21|4660.61|4662.84|4662.24|4663.84|4663.24|4660.84|4660.24|592
1639717200000|2021-12-17 05:00:00|4662.96|4662.36|4660.09|4659.49|4664.96|4664.36|4659.84|4659.24|980
1639717500000|2021-12-17 05:05:00|4659.84|4659.24|4658.09|4657.49|4660.21|4659.61|4658.09|4657.49|774
1639717800000|2021-12-17 05:10:00|4657.96|4657.36|4655.84|4655.24|4658.59|4657.99|4655.71|4655.11|767
1639718100000|2021-12-17 05:15:00|4656.09|4655.49|4658.34|4657.74|4659.09|4658.49|4656.09|4655.49|748
1639718400000|2021-12-17 05:20:00|4658.09|4657.49|4658.84|4658.24|4659.59|4658.99|4658.09|4657.49|481
1639718700000|2021-12-17 05:25:00|4658.71|4658.11|4659.59|4658.99|4660.34|4659.74|4658.34|4657.74|456
1639719000000|2021-12-17 05:30:00|4659.84|4659.24|4658.09|4657.49|4660.71|4660.11|4657.84|4657.24|481
1639719300000|2021-12-17 05:35:00|4658.34|4657.74|4661.71|4661.11|4665.09|4664.49|4658.34|4657.74|1550
1639719600000|2021-12-17 05:40:00|4661.84|4661.24|4663.46|4662.86|4663.71|4663.11|4660.71|4660.11|541
1639719900000|2021-12-17 05:45:00|4663.59|4662.99|4661.34|4660.74|4664.34|4663.74|4661.09|4660.49|423
1639720200000|2021-12-17 05:50:00|4661.71|4661.11|4661.71|4661.11|4662.71|4662.11|4660.84|4660.24|466
1639720500000|2021-12-17 05:55:00|4661.59|4660.99|4661.09|4660.49|4662.59|4661.99|4660.34|4659.74|499
1639720800000|2021-12-17 06:00:00|4661.34|4660.74|4663.09|4662.49|4664.09|4663.49|4661.34|4660.74|1167
1639721100000|2021-12-17 06:05:00|4662.96|4662.36|4662.96|4662.36|4664.84|4664.24|4662.09|4661.49|885
1639721400000|2021-12-17 06:10:00|4663.09|4662.49|4662.84|4662.24|4664.84|4664.24|4662.21|4661.61|419
1639721700000|2021-12-17 06:15:00|4662.96|4662.36|4662.59|4661.99|4664.59|4663.99|4661.96|4661.36|364
1639722000000|2021-12-17 06:20:00|4663.09|4662.49|4663.34|4662.74|4664.59|4663.99|4662.59|4661.99|527
1639722300000|2021-12-17 06:25:00|4663.46|4662.86|4661.09|4660.49|4664.09|4663.49|4660.09|4659.49|616
1639722600000|2021-12-17 06:30:00|4660.84|4660.24|4660.59|4659.99|4662.21|4661.61|4660.59|4659.99|579
1639722900000|2021-12-17 06:35:00|4660.46|4659.86|4662.59|4661.99|4663.34|4662.74|4660.46|4659.86|527
1639723200000|2021-12-17 06:40:00|4662.96|4662.36|4662.59|4661.99|4663.59|4662.99|4662.59|4661.99|453
1639723500000|2021-12-17 06:45:00|4662.34|4661.74|4662.09|4661.49|4664.09|4663.49|4662.09|4661.49|347
1639723800000|2021-12-17 06:50:00|4661.84|4661.24|4656.84|4656.24|4662.59|4661.99|4655.59|4654.99|997
1639724100000|2021-12-17 06:55:00|4656.59|4655.99|4660.59|4659.99|4661.71|4661.11|4656.09|4655.49|1296
1639724400000|2021-12-17 07:00:00|4660.84|4660.24|4663.21|4662.61|4663.34|4662.74|4659.96|4659.36|1387
1639724700000|2021-12-17 07:05:00|4663.09|4662.49|4664.59|4663.99|4666.34|4665.74|4662.59|4661.99|1094
1639725000000|2021-12-17 07:10:00|4664.71|4664.11|4664.84|4664.24|4665.59|4664.99|4663.84|4663.24|399
1639725300000|2021-12-17 07:15:00|4664.71|4664.11|4668.84|4668.24|4669.09|4668.49|4663.09|4662.49|1310
1639725600000|2021-12-17 07:20:00|4669.34|4668.74|4669.09|4668.49|4670.34|4669.74|4667.84|4667.24|1237
1639725900000|2021-12-17 07:25:00|4668.59|4667.99|4668.84|4668.24|4669.34|4668.74|4667.59|4666.99|453
1639726200000|2021-12-17 07:30:00|4669.09|4668.49|4670.09|4669.49|4671.09|4670.49|4667.84|4667.24|1001
1639726500000|2021-12-17 07:35:00|4670.34|4669.74|4668.84|4668.24|4671.34|4670.74|4667.34|4666.74|879
1639726800000|2021-12-17 07:40:00|4669.09|4668.49|4668.59|4667.99|4671.34|4670.74|4668.59|4667.99|1183
1639727100000|2021-12-17 07:45:00|4669.09|4668.49|4670.34|4669.74|4670.84|4670.24|4667.84|4667.24|867
1639727400000|2021-12-17 07:50:00|4670.46|4669.86|4670.59|4669.99|4671.09|4670.49|4668.84|4668.24|831
1639727700000|2021-12-17 07:55:00|4670.34|4669.74|4670.84|4670.24|4671.34|4670.74|4669.34|4668.74|1222
1639728000000|2021-12-17 08:00:00|4670.59|4669.99|4670.34|4669.74|4674.09|4673.49|4668.84|4668.24|4357
1639728300000|2021-12-17 08:05:00|4670.59|4669.99|4670.59|4669.99|4674.34|4673.74|4670.46|4669.86|2407
1639728600000|2021-12-17 08:10:00|4670.46|4669.86|4668.21|4667.61|4671.84|4671.24|4666.09|4665.49|2408
1639728900000|2021-12-17 08:15:00|4668.34|4667.74|4670.09|4669.49|4672.09|4671.49|4665.34|4664.74|2282
1639729200000|2021-12-17 08:20:00|4669.96|4669.36|4671.34|4670.74|4672.09|4671.49|4668.34|4667.74|2039
1639729500000|2021-12-17 08:25:00|4671.21|4670.61|4672.21|4671.61|4673.09|4672.49|4670.09|4669.49|1759
1639729800000|2021-12-17 08:30:00|4672.59|4671.99|4668.84|4668.24|4672.59|4671.99|4668.34|4667.74|1997
1639730100000|2021-12-17 08:35:00|4669.09|4668.49|4667.84|4667.24|4669.84|4669.24|4667.09|4666.49|1297
1639730400000|2021-12-17 08:40:00|4667.59|4666.99|4662.59|4661.99|4668.09|4667.49|4661.84|4661.24|2398
1639730700000|2021-12-17 08:45:00|4662.84|4662.24|4663.84|4663.24|4664.09|4663.49|4660.59|4659.99|1564
1639731000000|2021-12-17 08:50:00|4663.59|4662.99|4664.84|4664.24|4665.34|4664.74|4663.09|4662.49|990
1639731300000|2021-12-17 08:55:00|4664.96|4664.36|4663.59|4662.99|4665.59|4664.99|4663.21|4662.61|1010
1639731600000|2021-12-17 09:00:00|4663.71|4663.11|4660.34|4659.74|4664.59|4663.99|4658.09|4657.49|2762
1639731900000|2021-12-17 09:05:00|4660.09|4659.49|4658.34|4657.74|4660.09|4659.49|4655.84|4655.24|2498
1639732200000|2021-12-17 09:10:00|4657.84|4657.24|4646.84|4646.24|4658.34|4657.74|4646.09|4645.49|6724
1639732500000|2021-12-17 09:15:00|4647.09|4646.49|4657.09|4656.49|4657.59|4656.99|4643.09|4642.49|10823
1639732800000|2021-12-17 09:20:00|4656.34|4655.74|4658.84|4658.24|4660.34|4659.74|4655.21|4654.61|3961
1639733100000|2021-12-17 09:25:00|4658.96|4658.36|4658.96|4658.36|4662.59|4661.99|4658.84|4658.24|2954
1639733400000|2021-12-17 09:30:00|4659.09|4658.49|4659.96|4659.36|4660.96|4660.36|4658.46|4657.86|1967
1639733700000|2021-12-17 09:35:00|4659.59|4658.99|4657.59|4656.99|4660.84|4660.24|4656.84|4656.24|2305
1639734000000|2021-12-17 09:40:00|4657.34|4656.74|4651.84|4651.24|4657.59|4656.99|4651.84|4651.24|2720
1639734300000|2021-12-17 09:45:00|4650.84|4650.24|4652.84|4652.24|4654.34|4653.74|4649.09|4648.49|3139
1639734600000|2021-12-17 09:50:00|4652.96|4652.36|4660.09|4659.49|4660.59|4659.99|4651.59|4650.99|2057
1639734900000|2021-12-17 09:55:00|4659.84|4659.24|4661.09|4660.49|4662.09|4661.49|4659.09|4658.49|2419
1639735200000|2021-12-17 10:00:00|4660.96|4660.36|4659.34|4658.74|4662.59|4661.99|4658.84|4658.24|1807
1639735500000|2021-12-17 10:05:00|4658.84|4658.24|4659.84|4659.24|4661.84|4661.24|4658.84|4658.24|1708
1639735800000|2021-12-17 10:10:00|4659.71|4659.11|4658.09|4657.49|4661.34|4660.74|4657.96|4657.36|1420
1639736100000|2021-12-17 10:15:00|4657.84|4657.24|4657.34|4656.74|4659.09|4658.49|4655.84|4655.24|1988
1639736400000|2021-12-17 10:20:00|4657.46|4656.86|4656.09|4655.49|4659.34|4658.74|4656.09|4655.49|1213
1639736700000|2021-12-17 10:25:00|4656.34|4655.74|4652.09|4651.49|4656.34|4655.74|4651.09|4650.49|2315
1639737000000|2021-12-17 10:30:00|4652.34|4651.74|4655.34|4654.74|4655.59|4654.99|4651.34|4650.74|2163
1639737300000|2021-12-17 10:35:00|4655.09|4654.49|4654.34|4653.74|4655.34|4654.74|4652.84|4652.24|1118
1639737600000|2021-12-17 10:40:00|4654.59|4653.99|4650.34|4649.74|4654.59|4653.99|4650.09|4649.49|2083
1639737900000|2021-12-17 10:45:00|4650.59|4649.99|4649.84|4649.24|4652.84|4652.24|4649.84|4649.24|2036
1639738200000|2021-12-17 10:50:00|4650.09|4649.49|4648.84|4648.24|4652.84|4652.24|4646.84|4646.24|4871
1639738500000|2021-12-17 10:55:00|4649.09|4648.49|4652.34|4651.74|4652.84|4652.24|4648.96|4648.36|3010
1639738800000|2021-12-17 11:00:00|4652.09|4651.49|4651.34|4650.74|4655.09|4654.49|4650.84|4650.24|2656
1639739100000|2021-12-17 11:05:00|4651.09|4650.49|4650.96|4650.36|4654.59|4653.99|4650.09|4649.49|2468
1639739400000|2021-12-17 11:10:00|4650.84|4650.24|4649.34|4648.74|4653.09|4652.49|4649.34|4648.74|1759
1639739700000|2021-12-17 11:15:00|4649.21|4648.61|4651.09|4650.49|4651.34|4650.74|4648.84|4648.24|1618
1639740000000|2021-12-17 11:20:00|4650.84|4650.24|4654.84|4654.24|4654.84|4654.24|4650.84|4650.24|1421
1639740300000|2021-12-17 11:25:00|4654.59|4653.99|4655.59|4654.99|4657.59|4656.99|4654.46|4653.86|2697
1639740600000|2021-12-17 11:30:00|4655.46|4654.86|4654.09|4653.49|4657.34|4656.74|4653.84|4653.24|1838
1639740900000|2021-12-17 11:35:00|4653.84|4653.24|4655.34|4654.74|4655.59|4654.99|4653.34|4652.74|1360
1639741200000|2021-12-17 11:40:00|4655.09|4654.49|4656.84|4656.24|4658.09|4657.49|4655.09|4654.49|1422
1639741500000|2021-12-17 11:45:00|4657.09|4656.49|4654.59|4653.99|4657.09|4656.49|4653.34|4652.74|1242
1639741800000|2021-12-17 11:50:00|4654.84|4654.24|4653.34|4652.74|4654.96|4654.36|4652.59|4651.99|1427
1639742100000|2021-12-17 11:55:00|4653.21|4652.61|4656.84|4656.24|4656.84|4656.24|4652.34|4651.74|1413
1639742400000|2021-12-17 12:00:00|4656.59|4655.99|4657.09|4656.49|4658.09|4657.49|4655.84|4655.24|2537
1639742700000|2021-12-17 12:05:00|4656.84|4656.24|4656.34|4655.74|4657.59|4656.99|4655.59|4654.99|1477
1639743000000|2021-12-17 12:10:00|4656.09|4655.49|4652.84|4652.24|4656.09|4655.49|4652.84|4652.24|2231
1639743300000|2021-12-17 12:15:00|4652.59|4651.99|4652.59|4651.99|4653.09|4652.49|4651.59|4650.99|1566
1639743600000|2021-12-17 12:20:00|4652.46|4651.86|4650.84|4650.24|4654.59|4653.99|4650.84|4650.24|2199
1639743900000|2021-12-17 12:25:00|4651.09|4650.49|4647.84|4647.24|4651.84|4651.24|4647.09|4646.49|2970
1639744200000|2021-12-17 12:30:00|4647.59|4646.99|4646.59|4645.99|4649.84|4649.24|4645.59|4644.99|3443
1639744500000|2021-12-17 12:35:00|4646.34|4645.74|4643.96|4643.36|4647.84|4647.24|4643.84|4643.24|3316
1639744800000|2021-12-17 12:40:00|4643.84|4643.24|4643.84|4643.24|4645.34|4644.74|4643.09|4642.49|3781
1639745100000|2021-12-17 12:45:00|4643.96|4643.36|4638.71|4638.11|4644.84|4644.24|4638.09|4637.49|7078
1639745400000|2021-12-17 12:50:00|4638.59|4637.99|4636.59|4635.99|4639.09|4638.49|4633.09|4632.49|9110
1639745700000|2021-12-17 12:55:00|4636.46|4635.86|4638.59|4637.99|4640.09|4639.49|4636.34|4635.74|6273
1639746000000|2021-12-17 13:00:00|4638.84|4638.24|4639.84|4639.24|4641.34|4640.74|4638.59|4637.99|5531
1639746300000|2021-12-17 13:05:00|4640.09|4639.49|4636.34|4635.74|4640.59|4639.99|4635.09|4634.49|4925
1639746600000|2021-12-17 13:10:00|4636.09|4635.49|4638.09|4637.49|4638.59|4637.99|4635.59|4634.99|4383
1639746900000|2021-12-17 13:15:00|4637.71|4637.11|4636.34|4635.74|4638.09|4637.49|4635.84|4635.24|3424
1639747200000|2021-12-17 13:20:00|4636.59|4635.99|4638.59|4637.99|4638.59|4637.99|4635.09|4634.49|5641
1639747500000|2021-12-17 13:25:00|4638.34|4637.74|4639.59|4638.99|4641.09|4640.49|4638.34|4637.74|6204
1639747800000|2021-12-17 13:30:00|4639.34|4638.74|4640.59|4639.99|4641.09|4640.49|4637.84|4637.24|7132
1639748100000|2021-12-17 13:35:00|4640.34|4639.74|4638.84|4638.24|4641.84|4641.24|4638.59|4637.99|8361
1639748400000|2021-12-17 13:40:00|4638.59|4637.99|4640.34|4639.74|4641.59|4640.99|4635.84|4635.24|5562
1639748700000|2021-12-17 13:45:00|4640.59|4639.99|4638.59|4637.99|4641.84|4641.24|4637.84|4637.24|5466
1639749000000|2021-12-17 13:50:00|4638.34|4637.74|4638.84|4638.24|4639.84|4639.24|4637.09|4636.49|4647
1639749300000|2021-12-17 13:55:00|4638.59|4637.99|4641.59|4640.99|4641.84|4641.24|4638.09|4637.49|5179
1639749600000|2021-12-17 14:00:00|4641.34|4640.74|4637.34|4636.74|4643.09|4642.49|4636.59|4635.99|10550
1639749900000|2021-12-17 14:05:00|4637.46|4636.86|4631.84|4631.24|4637.59|4636.99|4631.34|4630.74|9616
1639750200000|2021-12-17 14:10:00|4632.34|4631.74|4632.84|4632.24|4633.59|4632.99|4631.84|4631.24|11498
1639750500000|2021-12-17 14:15:00|4632.59|4631.99|4636.84|4636.24|4637.09|4636.49|4631.59|4630.99|10629
1639750800000|2021-12-17 14:20:00|4636.34|4635.74|4636.71|4636.11|4638.59|4637.99|4635.84|4635.24|9009
1639751100000|2021-12-17 14:25:00|4637.34|4636.74|4633.09|4632.49|4638.59|4637.99|4629.34|4628.74|21267
1639751400000|2021-12-17 14:30:00|4632.99|4632.59|4637.49|4637.09|4641.74|4641.34|4632.49|4632.09|69779
1639751700000|2021-12-17 14:35:00|4638.36|4637.96|4620.49|4620.09|4638.74|4638.34|4616.99|4616.59|60373
1639752000000|2021-12-17 14:40:00|4620.74|4620.34|4612.74|4612.34|4623.86|4623.46|4612.24|4611.84|45747
1639752300000|2021-12-17 14:45:00|4612.86|4612.46|4628.24|4627.84|4628.24|4627.84|4611.24|4610.84|43487
1639752600000|2021-12-17 14:50:00|4629.49|4629.09|4620.24|4619.84|4636.49|4636.09|4620.24|4619.84|55252
1639752900000|2021-12-17 14:55:00|4620.49|4620.09|4622.36|4621.96|4622.74|4622.34|4615.74|4615.34|38410
1639753200000|2021-12-17 15:00:00|4622.24|4621.84|4618.99|4618.59|4622.24|4621.84|4612.74|4612.34|30836
1639753500000|2021-12-17 15:05:00|4618.49|4618.09|4615.99|4615.59|4619.61|4619.21|4612.49|4612.09|27834
1639753800000|2021-12-17 15:10:00|4615.49|4615.09|4604.11|4603.71|4615.74|4615.34|4602.99|4602.59|39314
1639754100000|2021-12-17 15:15:00|4604.24|4603.84|4604.74|4604.34|4605.49|4605.09|4598.74|4598.34|35674
1639754400000|2021-12-17 15:20:00|4604.49|4604.09|4601.99|4601.59|4605.74|4605.34|4599.74|4599.34|28887
1639754700000|2021-12-17 15:25:00|4602.24|4601.84|4613.53|4613.13|4613.78|4613.38|4602.24|4601.84|36269
1639755000000|2021-12-17 15:30:00|4612.78|4612.38|4624.78|4624.38|4625.78|4625.38|4608.78|4608.38|38538
1639755300000|2021-12-17 15:35:00|4625.03|4624.63|4632.78|4632.38|4635.65|4635.25|4625.03|4624.63|37611
1639755600000|2021-12-17 15:40:00|4632.9|4632.5|4632.15|4631.75|4635.78|4635.38|4628.78|4628.38|30519
1639755900000|2021-12-17 15:45:00|4632.28|4631.88|4649.03|4648.63|4649.03|4648.63|4632.03|4631.63|41439
1639756200000|2021-12-17 15:50:00|4649.53|4649.13|4657.15|4656.75|4658.78|4658.38|4645.03|4644.63|35085
1639756500000|2021-12-17 15:55:00|4657.03|4656.63|4652.28|4651.88|4657.78|4657.38|4648.53|4648.13|31794
1639756800000|2021-12-17 16:00:00|4652.53|4652.13|4646.78|4646.38|4654.53|4654.13|4646.53|4646.13|21806
1639757100000|2021-12-17 16:05:00|4646.9|4646.5|4650.28|4649.88|4652.28|4651.88|4646.78|4646.38|20956
1639757400000|2021-12-17 16:10:00|4650.03|4649.63|4665.28|4664.88|4666.78|4666.38|4649.53|4649.13|28536
1639757700000|2021-12-17 16:15:00|4665.78|4665.38|4663.53|4663.13|4666.53|4666.13|4659.28|4658.88|22214
1639758000000|2021-12-17 16:20:00|4663.78|4663.38|4660.03|4659.63|4663.9|4663.5|4658.28|4657.88|19137
1639758300000|2021-12-17 16:25:00|4659.78|4659.38|4660.28|4659.88|4661.78|4661.38|4656.03|4655.63|18234
1639758600000|2021-12-17 16:30:00|4660.03|4659.63|4645.28|4644.88|4661.53|4661.13|4644.53|4644.13|26084
1639758900000|2021-12-17 16:35:00|4645.78|4645.38|4640.53|4640.13|4646.28|4645.88|4637.03|4636.63|28917
1639759200000|2021-12-17 16:40:00|4640.28|4639.88|4631.78|4631.38|4641.03|4640.63|4629.53|4629.13|25169
1639759500000|2021-12-17 16:45:00|4632.53|4632.13|4624.53|4624.13|4633.78|4633.38|4622.78|4622.38|31868
1639759800000|2021-12-17 16:50:00|4624.03|4623.63|4627.15|4626.75|4630.78|4630.38|4624.03|4623.63|23428
1639760100000|2021-12-17 16:55:00|4627.03|4626.63|4633.28|4632.88|4634.03|4633.63|4624.53|4624.13|19644
1639760400000|2021-12-17 17:00:00|4632.78|4632.38|4627.28|4626.88|4632.78|4632.38|4623.78|4623.38|18624
1639760700000|2021-12-17 17:05:00|4627.78|4627.38|4622.03|4621.63|4628.03|4627.63|4618.03|4617.63|20946
1639761000000|2021-12-17 17:10:00|4621.53|4621.13|4633.03|4632.63|4633.78|4633.38|4621.53|4621.13|20701
1639761300000|2021-12-17 17:15:00|4632.78|4632.38|4631.53|4631.13|4638.4|4638|4630.03|4629.63|23264
1639761600000|2021-12-17 17:20:00|4631.78|4631.38|4632.78|4632.38|4637.03|4636.63|4631.28|4630.88|14729
1639761900000|2021-12-17 17:25:00|4633.03|4632.63|4635.28|4634.88|4635.28|4634.88|4627.53|4627.13|15678
1639762200000|2021-12-17 17:30:00|4634.9|4634.5|4641.28|4640.88|4646.03|4645.63|4632.28|4631.88|24886
1639762500000|2021-12-17 17:35:00|4641.4|4641|4638.28|4637.88|4644.4|4644|4636.78|4636.38|16155
1639762800000|2021-12-17 17:40:00|4638.45|4638.05|4635.95|4635.55|4640.2|4639.8|4635.2|4634.8|13302
1639763100000|2021-12-17 17:45:00|4636.2|4635.8|4637.2|4636.8|4638.45|4638.05|4635.2|4634.8|10538
1639763400000|2021-12-17 17:50:00|4637.07|4636.67|4633.45|4633.05|4641.45|4641.05|4630.2|4629.8|18531
1639763700000|2021-12-17 17:55:00|4633.7|4633.3|4637.2|4636.8|4639.2|4638.8|4633.2|4632.8|11837
1639764000000|2021-12-17 18:00:00|4637.32|4636.92|4637.7|4637.3|4640.82|4640.42|4633.45|4633.05|14580
1639764300000|2021-12-17 18:05:00|4637.45|4637.05|4631.45|4631.05|4637.7|4637.3|4630.2|4629.8|13903
1639764600000|2021-12-17 18:10:00|4631.32|4630.92|4633.95|4633.55|4636.45|4636.05|4630.45|4630.05|8243
1639764900000|2021-12-17 18:15:00|4633.7|4633.3|4638.45|4638.05|4639.45|4639.05|4632.7|4632.3|8599
1639765200000|2021-12-17 18:20:00|4638.32|4637.92|4641.7|4641.3|4642.45|4642.05|4638.2|4637.8|11633
1639765500000|2021-12-17 18:25:00|4641.45|4641.05|4649.2|4648.8|4649.95|4649.55|4640.2|4639.8|17000
1639765800000|2021-12-17 18:30:00|4648.7|4648.3|4649.7|4649.3|4651.45|4651.05|4646.95|4646.55|13755
1639766100000|2021-12-17 18:35:00|4648.95|4648.55|4646.2|4645.8|4651.7|4651.3|4644.95|4644.55|11568
1639766400000|2021-12-17 18:40:00|4646.45|4646.05|4643.95|4643.55|4647.45|4647.05|4641.95|4641.55|9357
1639766700000|2021-12-17 18:45:00|4644.45|4644.05|4651.32|4650.92|4652.2|4651.8|4644.2|4643.8|9076
1639767000000|2021-12-17 18:50:00|4651.2|4650.8|4650.7|4650.3|4652.95|4652.55|4649.95|4649.55|10521
1639767300000|2021-12-17 18:55:00|4650.95|4650.55|4655.7|4655.3|4656.95|4656.55|4649.45|4649.05|16035
1639767600000|2021-12-17 19:00:00|4655.95|4655.55|4649.95|4649.55|4656.7|4656.3|4648.95|4648.55|11675
1639767900000|2021-12-17 19:05:00|4650.2|4649.8|4652.2|4651.8|4652.95|4652.55|4648.2|4647.8|8758
1639768200000|2021-12-17 19:10:00|4651.95|4651.55|4649.7|4649.3|4656.2|4655.8|4649.7|4649.3|9110
1639768500000|2021-12-17 19:15:00|4649.95|4649.55|4651.95|4651.55|4654.7|4654.3|4649.95|4649.55|7701
1639768800000|2021-12-17 19:20:00|4651.7|4651.3|4651.7|4651.3|4653.95|4653.55|4649.07|4648.67|7304
1639769100000|2021-12-17 19:25:00|4651.45|4651.05|4642.57|4642.17|4651.7|4651.3|4639.95|4639.55|15019
1639769400000|2021-12-17 19:30:00|4642.7|4642.3|4643.95|4643.55|4646.95|4646.55|4642.45|4642.05|12039
1639769700000|2021-12-17 19:35:00|4643.7|4643.3|4642.95|4642.55|4645.45|4645.05|4639.2|4638.8|12033
1639770000000|2021-12-17 19:40:00|4643.2|4642.8|4646.95|4646.55|4646.95|4646.55|4641.7|4641.3|11251
1639770300000|2021-12-17 19:45:00|4646.7|4646.3|4648.95|4648.55|4652.7|4652.3|4646.45|4646.05|13515
1639770600000|2021-12-17 19:50:00|4649.07|4648.67|4639.95|4639.55|4649.2|4648.8|4639.7|4639.3|11947
1639770900000|2021-12-17 19:55:00|4639.7|4639.3|4642.7|4642.3|4644.45|4644.05|4637.95|4637.55|14324
1639771200000|2021-12-17 20:00:00|4642.45|4642.05|4643.45|4643.05|4652.7|4652.3|4642.45|4642.05|18134
1639771500000|2021-12-17 20:05:00|4643.7|4643.3|4646.95|4646.55|4648.2|4647.8|4643.45|4643.05|12470
1639771800000|2021-12-17 20:10:00|4647.2|4646.8|4641.2|4640.8|4647.45|4647.05|4640.45|4640.05|15196
1639772100000|2021-12-17 20:15:00|4640.95|4640.55|4639.2|4638.8|4644.45|4644.05|4634.2|4633.8|20853
1639772400000|2021-12-17 20:20:00|4639.28|4638.88|4643.53|4643.13|4646.28|4645.88|4638.03|4637.63|14832
1639772700000|2021-12-17 20:25:00|4643.78|4643.38|4637.78|4637.38|4644.03|4643.63|4635.03|4634.63|15408
1639773000000|2021-12-17 20:30:00|4638.03|4637.63|4629.53|4629.13|4639.78|4639.38|4625.28|4624.88|27664
1639773300000|2021-12-17 20:35:00|4629.28|4628.88|4631.53|4631.13|4632.53|4632.13|4625.28|4624.88|19481
1639773600000|2021-12-17 20:40:00|4631.78|4631.38|4633.28|4632.88|4638.53|4638.13|4629.28|4628.88|22882
1639773900000|2021-12-17 20:45:00|4633.03|4632.63|4620.53|4620.13|4634.78|4634.38|4620.53|4620.13|25373
1639774200000|2021-12-17 20:50:00|4620.78|4620.38|4622.03|4621.63|4626.28|4625.88|4615.53|4615.13|56829
1639774500000|2021-12-17 20:55:00|4622.28|4621.88|4618.28|4617.88|4632.28|4631.88|4617.9|4617.5|144354
1639774800000|2021-12-17 21:00:00|4618.24|4617.84|4625.34|4624.74|4625.59|4624.99|4616.84|4616.24|54972
1639775100000|2021-12-17 21:05:00|4625.59|4624.99|4626.59|4625.99|4628.84|4628.24|4623.59|4622.99|17046
1639775400000|2021-12-17 21:10:00|4626.46|4625.86|4626.84|4626.24|4628.09|4627.49|4625.34|4624.74|11038
1639775700000|2021-12-17 21:15:00|4627.09|4626.49|4629.09|4628.49|4630.59|4629.99|4626.84|4626.24|3059
1639776000000|2021-12-17 21:20:00|4629.21|4628.61|4629.84|4629.24|4630.09|4629.49|4628.34|4627.74|1814
1639776300000|2021-12-17 21:25:00|4630.09|4629.49|4629.84|4629.24|4630.84|4630.24|4629.84|4629.24|2149
1639776600000|2021-12-17 21:30:00|4629.34|4628.74|4629.59|4628.99|4629.84|4629.24|4629.34|4628.74|1475
1639776900000|2021-12-17 21:35:00|4629.46|4628.86|4629.84|4629.24|4630.09|4629.49|4628.84|4628.24|2238
1639777200000|2021-12-17 21:40:00|4630.09|4629.49|4629.84|4629.24|4630.09|4629.49|4629.84|4629.24|702
1639777500000|2021-12-17 21:45:00|||||||||1345
1639777800000|2021-12-17 21:50:00|||||||||996
1639778100000|2021-12-17 21:55:00|4630.09|4629.49|4630.21|4628.71|4630.24|4629.49|4629.46|4628.71|2126
1639778400000|2021-12-17 22:00:00|4630.24|4628.74|4630.24|4628.74|4630.24|4628.74|4630.24|4628.74|0
1639954800000|2021-12-19 23:00:00|4627.96|4627.36|4623.09|4622.49|4631.34|4630.74|4622.96|4622.36|5674
1639955100000|2021-12-19 23:05:00|4623.21|4622.61|4615.59|4614.99|4623.96|4623.36|4613.84|4613.24|3872
1639955400000|2021-12-19 23:10:00|4616.34|4615.74|4611.84|4611.24|4619.09|4618.49|4611.34|4610.74|2743
1639955700000|2021-12-19 23:15:00|4612.21|4611.61|4608.34|4607.74|4613.46|4612.86|4605.84|4605.24|3632
1639956000000|2021-12-19 23:20:00|4608.59|4607.99|4602.34|4601.74|4609.84|4609.24|4600.84|4600.24|3329
1639956300000|2021-12-19 23:25:00|4602.84|4602.24|4608.84|4608.24|4608.84|4608.24|4602.71|4602.11|2173
1639956600000|2021-12-19 23:30:00|4609.09|4608.49|4609.21|4608.61|4610.09|4609.49|4606.71|4606.11|2364
1639956900000|2021-12-19 23:35:00|4609.09|4608.49|4610.09|4609.49|4610.09|4609.49|4607.84|4607.24|2221
1639957200000|2021-12-19 23:40:00|4609.96|4609.36|4609.84|4609.24|4610.09|4609.49|4609.21|4608.61|1311
1639957500000|2021-12-19 23:45:00|4610.09|4609.49|4602.84|4602.24|4610.09|4609.49|4602.09|4601.49|3313
1639957800000|2021-12-19 23:50:00|4603.09|4602.49|4598.96|4598.36|4605.21|4604.61|4596.59|4595.99|3298
1639958100000|2021-12-19 23:55:00|4599.09|4598.49|4594.59|4593.99|4599.59|4598.99|4593.21|4592.61|3719
1639958400000|2021-12-20 00:00:00|4594.96|4594.36|4586.59|4585.99|4597.71|4597.11|4583.34|4582.74|6337
1639958700000|2021-12-20 00:05:00|4586.34|4585.74|4592.84|4592.24|4593.34|4592.74|4585.59|4584.99|2841
1639959000000|2021-12-20 00:10:00|4592.59|4591.99|4593.21|4592.61|4594.84|4594.24|4588.09|4587.49|2498
1639959300000|2021-12-20 00:15:00|4593.09|4592.49|4588.21|4587.61|4593.09|4592.49|4586.59|4585.99|2978
1639959600000|2021-12-20 00:20:00|4587.84|4587.24|4590.59|4589.99|4594.34|4593.74|4587.59|4586.99|2022
1639959900000|2021-12-20 00:25:00|4591.34|4590.74|4594.34|4593.74|4594.59|4593.99|4590.46|4589.86|1094
1639960200000|2021-12-20 00:30:00|4594.46|4593.86|4596.21|4595.61|4597.09|4596.49|4592.84|4592.24|1910
1639960500000|2021-12-20 00:35:00|4596.34|4595.74|4592.84|4592.24|4597.34|4596.74|4591.59|4590.99|1426
1639960800000|2021-12-20 00:40:00|4593.46|4592.86|4600.96|4600.36|4601.84|4601.24|4592.34|4591.74|2314
1639961100000|2021-12-20 00:45:00|4601.09|4600.49|4598.09|4597.49|4602.46|4601.86|4597.59|4596.99|1766
1639961400000|2021-12-20 00:50:00|4597.96|4597.36|4598.09|4597.49|4599.59|4598.99|4596.59|4595.99|1116
1639961700000|2021-12-20 00:55:00|4598.34|4597.74|4600.84|4600.24|4602.09|4601.49|4598.34|4597.74|1553
1639962000000|2021-12-20 01:00:00|4600.96|4600.36|4598.84|4598.24|4602.09|4601.49|4598.46|4597.86|969
1639962300000|2021-12-20 01:05:00|4598.71|4598.11|4594.96|4594.36|4599.09|4598.49|4593.84|4593.24|1607
1639962600000|2021-12-20 01:10:00|4595.09|4594.49|4599.84|4599.24|4600.09|4599.49|4594.09|4593.49|989
1639962900000|2021-12-20 01:15:00|4600.09|4599.49|4596.34|4595.74|4601.84|4601.24|4595.59|4594.99|1579
1639963200000|2021-12-20 01:20:00|4596.21|4595.61|4597.59|4596.99|4599.59|4598.99|4594.84|4594.24|1305
1639963500000|2021-12-20 01:25:00|4597.71|4597.11|4597.34|4596.74|4598.71|4598.11|4596.59|4595.99|637
1639963800000|2021-12-20 01:30:00|4596.09|4595.49|4598.34|4597.74|4598.84|4598.24|4594.59|4593.99|1098
1639964100000|2021-12-20 01:35:00|4598.09|4597.49|4598.34|4597.74|4601.59|4600.99|4597.59|4596.99|1622
1639964400000|2021-12-20 01:40:00|4598.84|4598.24|4590.09|4589.49|4598.96|4598.36|4589.34|4588.74|2372
1639964700000|2021-12-20 01:45:00|4590.34|4589.74|4592.09|4591.49|4592.84|4592.24|4588.59|4587.99|1755
1639965000000|2021-12-20 01:50:00|4591.84|4591.24|4590.84|4590.24|4592.84|4592.24|4589.59|4588.99|1824
1639965300000|2021-12-20 01:55:00|4590.59|4589.99|4586.21|4585.61|4591.84|4591.24|4585.34|4584.74|1797
1639965600000|2021-12-20 02:00:00|4585.84|4585.24|4580.84|4580.24|4585.84|4585.24|4580.59|4579.99|3430
1639965900000|2021-12-20 02:05:00|4580.71|4580.11|4579.59|4578.99|4580.84|4580.24|4576.84|4576.24|3333
1639966200000|2021-12-20 02:10:00|4579.84|4579.24|4582.09|4581.49|4582.21|4581.61|4577.59|4576.99|2035
1639966500000|2021-12-20 02:15:00|4582.59|4581.99|4583.46|4582.86|4584.34|4583.74|4581.59|4580.99|1576
1639966800000|2021-12-20 02:20:00|4583.59|4582.99|4583.96|4583.36|4584.59|4583.99|4582.34|4581.74|907
1639967100000|2021-12-20 02:25:00|4583.84|4583.24|4583.71|4583.11|4584.59|4583.99|4582.59|4581.99|960
1639967400000|2021-12-20 02:30:00|4582.59|4581.99|4582.96|4582.36|4584.09|4583.49|4581.34|4580.74|1241
1639967700000|2021-12-20 02:35:00|4582.84|4582.24|4581.21|4580.61|4582.84|4582.24|4579.59|4578.99|1324
1639968000000|2021-12-20 02:40:00|4581.09|4580.49|4580.09|4579.49|4581.34|4580.74|4575.59|4574.99|2425
1639968300000|2021-12-20 02:45:00|4579.96|4579.36|4578.09|4577.49|4580.34|4579.74|4573.71|4573.11|2099
1639968600000|2021-12-20 02:50:00|4577.84|4577.24|4571.09|4570.49|4578.84|4578.24|4569.59|4568.99|2925
1639968900000|2021-12-20 02:55:00|4571.34|4570.74|4575.09|4574.49|4575.34|4574.74|4571.34|4570.74|1414
1639969200000|2021-12-20 03:00:00|4574.96|4574.36|4575.09|4574.49|4576.84|4576.24|4574.09|4573.49|986
1639969500000|2021-12-20 03:05:00|4574.84|4574.24|4577.09|4576.49|4577.34|4576.74|4574.59|4573.99|971
1639969800000|2021-12-20 03:10:00|4577.21|4576.61|4576.46|4575.86|4578.21|4577.61|4576.34|4575.74|1027
1639970100000|2021-12-20 03:15:00|4576.34|4575.74|4576.84|4576.24|4577.71|4577.11|4575.59|4574.99|803
1639970400000|2021-12-20 03:20:00|4577.09|4576.49|4577.09|4576.49|4577.34|4576.74|4574.84|4574.24|600
1639970700000|2021-12-20 03:25:00|4576.96|4576.36|4575.84|4575.24|4577.84|4577.24|4575.84|4575.24|488
1639971000000|2021-12-20 03:30:00|4575.96|4575.36|4576.71|4576.11|4578.09|4577.49|4574.09|4573.49|771
1639971300000|2021-12-20 03:35:00|4576.84|4576.24|4574.34|4573.74|4576.84|4576.24|4574.09|4573.49|858
1639971600000|2021-12-20 03:40:00|4574.46|4573.86|4575.09|4574.49|4575.34|4574.74|4572.34|4571.74|1188
1639971900000|2021-12-20 03:45:00|4574.84|4574.24|4575.84|4575.24|4576.59|4575.99|4574.21|4573.61|618
1639972200000|2021-12-20 03:50:00|4575.71|4575.11|4575.09|4574.49|4576.34|4575.74|4574.59|4573.99|580
1639972500000|2021-12-20 03:55:00|4575.21|4574.61|4573.09|4572.49|4575.84|4575.24|4572.59|4571.99|841
1639972800000|2021-12-20 04:00:00|4573.21|4572.61|4576.59|4575.99|4576.59|4575.99|4572.71|4572.11|916
1639973100000|2021-12-20 04:05:00|4576.34|4575.74|4575.59|4574.99|4577.09|4576.49|4574.59|4573.99|500
1639973400000|2021-12-20 04:10:00|4575.84|4575.24|4576.71|4576.11|4577.84|4577.24|4575.34|4574.74|839
1639973700000|2021-12-20 04:15:00|4576.59|4575.99|4577.59|4576.99|4578.09|4577.49|4576.59|4575.99|569
1639974000000|2021-12-20 04:20:00|4577.46|4576.86|4580.34|4579.74|4581.21|4580.61|4576.84|4576.24|1256
1639974300000|2021-12-20 04:25:00|4580.09|4579.49|4579.71|4579.11|4582.34|4581.74|4579.34|4578.74|825
1639974600000|2021-12-20 04:30:00|4579.84|4579.24|4579.34|4578.74|4580.59|4579.99|4578.96|4578.36|573
1639974900000|2021-12-20 04:35:00|4579.46|4578.86|4579.09|4578.49|4580.59|4579.99|4579.09|4578.49|515
1639975200000|2021-12-20 04:40:00|4579.59|4578.99|4578.96|4578.36|4580.59|4579.99|4578.84|4578.24|365
1639975500000|2021-12-20 04:45:00|4578.84|4578.24|4579.09|4578.49|4579.34|4578.74|4577.71|4577.11|395
1639975800000|2021-12-20 04:50:00|4579.21|4578.61|4577.34|4576.74|4579.21|4578.61|4577.09|4576.49|412
1639976100000|2021-12-20 04:55:00|4577.59|4576.99|4578.59|4577.99|4579.96|4579.36|4577.46|4576.86|635
1639976400000|2021-12-20 05:00:00|4578.84|4578.24|4574.09|4573.49|4578.84|4578.24|4572.59|4571.99|1905
1639976700000|2021-12-20 05:05:00|4573.84|4573.24|4575.84|4575.24|4576.59|4575.99|4572.34|4571.74|877
1639977000000|2021-12-20 05:10:00|4575.59|4574.99|4575.96|4575.36|4577.34|4576.74|4575.21|4574.61|657
1639977300000|2021-12-20 05:15:00|4576.09|4575.49|4572.84|4572.24|4578.46|4577.86|4572.34|4571.74|1116
1639977600000|2021-12-20 05:20:00|4573.09|4572.49|4574.59|4573.99|4574.84|4574.24|4572.59|4571.99|620
1639977900000|2021-12-20 05:25:00|4574.84|4574.24|4575.09|4574.49|4575.59|4574.99|4574.59|4573.99|393
1639978200000|2021-12-20 05:30:00|4575.21|4574.61|4575.84|4575.24|4576.59|4575.99|4573.34|4572.74|703
1639978500000|2021-12-20 05:35:00|4575.71|4575.11|4574.34|4573.74|4576.34|4575.74|4573.59|4572.99|450
1639978800000|2021-12-20 05:40:00|4574.21|4573.61|4572.34|4571.74|4574.84|4574.24|4571.34|4570.74|763
1639979100000|2021-12-20 05:45:00|4572.21|4571.61|4573.34|4572.74|4574.09|4573.49|4572.09|4571.49|626
1639979400000|2021-12-20 05:50:00|4573.46|4572.86|4567.09|4566.49|4573.84|4573.24|4565.34|4564.74|2916
1639979700000|2021-12-20 05:55:00|4567.21|4566.61|4567.21|4566.61|4568.84|4568.24|4566.59|4565.99|995
1639980000000|2021-12-20 06:00:00|4566.84|4566.24|4568.46|4567.86|4568.59|4567.99|4564.09|4563.49|2297
1639980300000|2021-12-20 06:05:00|4568.21|4567.61|4569.84|4569.24|4570.09|4569.49|4566.59|4565.99|1161
1639980600000|2021-12-20 06:10:00|4569.59|4568.99|4568.84|4568.24|4571.09|4570.49|4565.59|4564.99|1204
1639980900000|2021-12-20 06:15:00|4568.96|4568.36|4567.09|4566.49|4569.34|4568.74|4567.09|4566.49|523
1639981200000|2021-12-20 06:20:00|4567.21|4566.61|4568.34|4567.74|4569.34|4568.74|4566.96|4566.36|583
1639981500000|2021-12-20 06:25:00|4568.46|4567.86|4557.84|4557.24|4569.59|4568.99|4557.84|4557.24|3023
1639981800000|2021-12-20 06:30:00|4556.96|4556.36|4563.59|4562.99|4564.34|4563.74|4556.46|4555.86|3501
1639982100000|2021-12-20 06:35:00|4563.71|4563.11|4563.84|4563.24|4564.09|4563.49|4559.21|4558.61|1855
1639982400000|2021-12-20 06:40:00|4564.09|4563.49|4559.84|4559.24|4564.59|4563.99|4559.34|4558.74|1283
1639982700000|2021-12-20 06:45:00|4559.71|4559.11|4562.71|4562.11|4563.09|4562.49|4559.09|4558.49|1400
1639983000000|2021-12-20 06:50:00|4562.84|4562.24|4563.84|4563.24|4565.34|4564.74|4562.46|4561.86|1124
1639983300000|2021-12-20 06:55:00|4564.21|4563.61|4564.59|4563.99|4565.84|4565.24|4562.84|4562.24|1205
1639983600000|2021-12-20 07:00:00|4564.46|4563.86|4561.84|4561.24|4567.46|4566.86|4561.46|4560.86|2095
1639983900000|2021-12-20 07:05:00|4561.71|4561.11|4559.09|4558.49|4562.59|4561.99|4558.34|4557.74|1449
1639984200000|2021-12-20 07:10:00|4558.59|4557.99|4558.34|4557.74|4560.21|4559.61|4556.84|4556.24|1529
1639984500000|2021-12-20 07:15:00|4558.21|4557.61|4558.46|4557.86|4560.21|4559.61|4554.96|4554.36|1669
1639984800000|2021-12-20 07:20:00|4558.34|4557.74|4555.21|4554.61|4558.34|4557.74|4553.34|4552.74|1907
1639985100000|2021-12-20 07:25:00|4555.34|4554.74|4552.09|4551.49|4555.59|4554.99|4546.71|4546.11|4102
1639985400000|2021-12-20 07:30:00|4552.21|4551.61|4557.09|4556.49|4558.09|4557.49|4552.09|4551.49|2082
1639985700000|2021-12-20 07:35:00|4556.84|4556.24|4556.84|4556.24|4558.34|4557.74|4555.34|4554.74|1191
1639986000000|2021-12-20 07:40:00|4556.59|4555.99|4560.59|4559.99|4562.46|4561.86|4555.96|4555.36|2593
1639986300000|2021-12-20 07:45:00|4560.34|4559.74|4556.71|4556.11|4560.84|4560.24|4556.46|4555.86|1670
1639986600000|2021-12-20 07:50:00|4556.84|4556.24|4559.84|4559.24|4561.09|4560.49|4556.84|4556.24|1674
1639986900000|2021-12-20 07:55:00|4559.21|4558.61|4562.84|4562.24|4563.59|4562.99|4559.21|4558.61|2202
1639987200000|2021-12-20 08:00:00|4562.71|4562.11|4556.09|4555.49|4564.59|4563.99|4555.34|4554.74|4382
1639987500000|2021-12-20 08:05:00|4555.71|4555.11|4557.09|4556.49|4562.09|4561.49|4554.71|4554.11|3241
1639987800000|2021-12-20 08:10:00|4556.84|4556.24|4554.09|4553.49|4558.21|4557.61|4552.09|4551.49|2720
1639988100000|2021-12-20 08:15:00|4553.59|4552.99|4558.59|4557.99|4559.09|4558.49|4552.59|4551.99|3101
1639988400000|2021-12-20 08:20:00|4558.34|4557.74|4552.09|4551.49|4560.09|4559.49|4547.71|4547.11|4284
1639988700000|2021-12-20 08:25:00|4552.34|4551.74|4560.34|4559.74|4561.59|4560.99|4552.09|4551.49|3069
1639989000000|2021-12-20 08:30:00|4560.46|4559.86|4558.09|4557.49|4561.59|4560.99|4556.09|4555.49|3229
1639989300000|2021-12-20 08:35:00|4557.84|4557.24|4548.34|4547.74|4560.59|4559.99|4547.84|4547.24|4438
1639989600000|2021-12-20 08:40:00|4548.59|4547.99|4550.59|4549.99|4551.59|4550.99|4542.71|4542.11|4691
1639989900000|2021-12-20 08:45:00|4550.34|4549.74|4549.96|4549.36|4552.59|4551.99|4548.59|4547.99|2164
1639990200000|2021-12-20 08:50:00|4549.84|4549.24|4544.96|4544.36|4550.09|4549.49|4543.59|4542.99|2857
1639990500000|2021-12-20 08:55:00|4545.09|4544.49|4546.96|4546.36|4547.84|4547.24|4541.71|4541.11|3423
1639990800000|2021-12-20 09:00:00|4546.71|4546.11|4542.84|4542.24|4547.84|4547.24|4541.84|4541.24|3124
1639991100000|2021-12-20 09:05:00|4542.59|4541.99|4540.09|4539.49|4542.71|4542.11|4537.09|4536.49|4024
1639991400000|2021-12-20 09:10:00|4539.96|4539.36|4536.84|4536.24|4543.09|4542.49|4536.84|4536.24|2584
1639991700000|2021-12-20 09:15:00|4537.09|4536.49|4539.34|4538.74|4540.46|4539.86|4536.84|4536.24|2649
1639992000000|2021-12-20 09:20:00|4539.46|4538.86|4539.34|4538.74|4542.34|4541.74|4536.59|4535.99|3071
1639992300000|2021-12-20 09:25:00|4539.09|4538.49|4540.34|4539.74|4541.46|4540.86|4537.46|4536.86|2007
1639992600000|2021-12-20 09:30:00|4540.21|4539.61|4545.09|4544.49|4547.09|4546.49|4540.09|4539.49|3747
1639992900000|2021-12-20 09:35:00|4544.96|4544.36|4544.71|4544.11|4548.21|4547.61|4543.46|4542.86|1871
1639993200000|2021-12-20 09:40:00|4545.59|4544.99|4547.34|4546.74|4548.34|4547.74|4544.46|4543.86|1746
1639993500000|2021-12-20 09:45:00|4547.09|4546.49|4545.59|4544.99|4547.46|4546.86|4544.84|4544.24|1438
1639993800000|2021-12-20 09:50:00|4545.34|4544.74|4542.84|4542.24|4545.34|4544.74|4541.59|4540.99|2262
1639994100000|2021-12-20 09:55:00|4542.59|4541.99|4550.84|4550.24|4550.84|4550.24|4541.84|4541.24|3102
1639994400000|2021-12-20 10:00:00|4550.59|4549.99|4555.71|4555.11|4556.84|4556.24|4550.34|4549.74|5730
1639994700000|2021-12-20 10:05:00|4555.59|4554.99|4557.34|4556.74|4559.84|4559.24|4555.59|4554.99|2599
1639995000000|2021-12-20 10:10:00|4557.84|4557.24|4559.46|4558.86|4560.84|4560.24|4557.46|4556.86|2097
1639995300000|2021-12-20 10:15:00|4559.34|4558.74|4561.09|4560.49|4561.09|4560.49|4556.71|4556.11|1820
1639995600000|2021-12-20 10:20:00|4560.84|4560.24|4561.09|4560.49|4562.96|4562.36|4558.84|4558.24|2544
1639995900000|2021-12-20 10:25:00|4560.96|4560.36|4559.84|4559.24|4561.59|4560.99|4558.84|4558.24|2172
1639996200000|2021-12-20 10:30:00|4560.09|4559.49|4556.34|4555.74|4561.34|4560.74|4555.09|4554.49|2787
1639996500000|2021-12-20 10:35:00|4556.46|4555.86|4557.46|4556.86|4559.34|4558.74|4556.34|4555.74|1188
1639996800000|2021-12-20 10:40:00|4557.59|4556.99|4559.84|4559.24|4561.09|4560.49|4555.71|4555.11|1578
1639997100000|2021-12-20 10:45:00|4559.59|4558.99|4564.34|4563.74|4564.34|4563.74|4559.59|4558.99|2172
1639997400000|2021-12-20 10:50:00|4564.59|4563.99|4566.84|4566.24|4566.84|4566.24|4562.34|4561.74|1979
1639997700000|2021-12-20 10:55:00|4566.59|4565.99|4564.59|4563.99|4567.59|4566.99|4564.21|4563.61|2278
1639998000000|2021-12-20 11:00:00|4564.84|4564.24|4559.34|4558.74|4565.09|4564.49|4559.34|4558.74|1624
1639998300000|2021-12-20 11:05:00|4559.09|4558.49|4564.09|4563.49|4564.59|4563.99|4558.59|4557.99|1649
1639998600000|2021-12-20 11:10:00|4563.96|4563.36|4564.46|4563.86|4566.09|4565.49|4561.84|4561.24|1778
1639998900000|2021-12-20 11:15:00|4564.59|4563.99|4561.34|4560.74|4564.96|4564.36|4560.59|4559.99|1204
1639999200000|2021-12-20 11:20:00|4561.21|4560.61|4565.09|4564.49|4565.09|4564.49|4560.59|4559.99|976
1639999500000|2021-12-20 11:25:00|4564.84|4564.24|4565.84|4565.24|4566.09|4565.49|4564.34|4563.74|968
1639999800000|2021-12-20 11:30:00|4565.59|4564.99|4567.34|4566.74|4569.59|4568.99|4564.59|4563.99|2284
1640000100000|2021-12-20 11:35:00|4567.59|4566.99|4565.21|4564.61|4569.59|4568.99|4565.09|4564.49|1692
1640000400000|2021-12-20 11:40:00|4565.34|4564.74|4564.84|4564.24|4566.34|4565.74|4564.59|4563.99|776
1640000700000|2021-12-20 11:45:00|4564.96|4564.36|4563.84|4563.24|4566.84|4566.24|4563.34|4562.74|742
1640001000000|2021-12-20 11:50:00|4563.59|4562.99|4565.34|4564.74|4566.09|4565.49|4563.09|4562.49|699
1640001300000|2021-12-20 11:55:00|4566.09|4565.49|4572.84|4572.24|4572.84|4572.24|4565.59|4564.99|3668
1640001600000|2021-12-20 12:00:00|4573.34|4572.74|4572.84|4572.24|4576.59|4575.99|4571.96|4571.36|3590
1640001900000|2021-12-20 12:05:00|4572.96|4572.36|4575.59|4574.99|4577.84|4577.24|4572.21|4571.61|2485
1640002200000|2021-12-20 12:10:00|4575.84|4575.24|4573.34|4572.74|4575.84|4575.24|4572.84|4572.24|2047
1640002500000|2021-12-20 12:15:00|4573.21|4572.61|4567.59|4566.99|4573.34|4572.74|4567.34|4566.74|2311
1640002800000|2021-12-20 12:20:00|4567.84|4567.24|4569.84|4569.24|4570.84|4570.24|4566.71|4566.11|2707
1640003100000|2021-12-20 12:25:00|4569.71|4569.11|4567.34|4566.74|4570.84|4570.24|4566.84|4566.24|1331
1640003400000|2021-12-20 12:30:00|4567.09|4566.49|4569.59|4568.99|4569.96|4569.36|4566.34|4565.74|1346
1640003700000|2021-12-20 12:35:00|4569.84|4569.24|4569.84|4569.24|4570.34|4569.74|4567.59|4566.99|1192
1640004000000|2021-12-20 12:40:00|4569.59|4568.99|4569.34|4568.74|4571.09|4570.49|4568.84|4568.24|2297
1640004300000|2021-12-20 12:45:00|4569.46|4568.86|4566.46|4565.86|4569.59|4568.99|4565.09|4564.49|2604
1640004600000|2021-12-20 12:50:00|4566.34|4565.74|4564.34|4563.74|4567.84|4567.24|4563.84|4563.24|2966
1640004900000|2021-12-20 12:55:00|4564.59|4563.99|4562.09|4561.49|4566.34|4565.74|4561.84|4561.24|1836
1640005200000|2021-12-20 13:00:00|4562.34|4561.74|4563.59|4562.99|4565.34|4564.74|4561.59|4560.99|3905
1640005500000|2021-12-20 13:05:00|4563.84|4563.24|4561.09|4560.49|4565.46|4564.86|4560.59|4559.99|3600
1640005800000|2021-12-20 13:10:00|4561.34|4560.74|4560.09|4559.49|4561.84|4561.24|4558.34|4557.74|3374
1640006100000|2021-12-20 13:15:00|4559.84|4559.24|4558.84|4558.24|4561.09|4560.49|4558.34|4557.74|2550
1640006400000|2021-12-20 13:20:00|4559.09|4558.49|4562.59|4561.99|4562.59|4561.99|4558.96|4558.36|4498
1640006700000|2021-12-20 13:25:00|4562.34|4561.74|4559.84|4559.24|4563.09|4562.49|4559.84|4559.24|4059
1640007000000|2021-12-20 13:30:00|4560.09|4559.49|4560.59|4559.99|4560.84|4560.24|4557.59|4556.99|3867
1640007300000|2021-12-20 13:35:00|4560.84|4560.24|4560.34|4559.74|4561.84|4561.24|4558.46|4557.86|3907
1640007600000|2021-12-20 13:40:00|4560.09|4559.49|4559.59|4558.99|4561.59|4560.99|4558.84|4558.24|3728
1640007900000|2021-12-20 13:45:00|4559.84|4559.24|4558.96|4558.36|4561.09|4560.49|4558.34|4557.74|3189
1640008200000|2021-12-20 13:50:00|4559.21|4558.61|4561.34|4560.74|4561.34|4560.74|4557.09|4556.49|4252
1640008500000|2021-12-20 13:55:00|4561.09|4560.49|4561.09|4560.49|4563.84|4563.24|4561.09|4560.49|5597
1640008800000|2021-12-20 14:00:00|4561.34|4560.74|4564.09|4563.49|4564.34|4563.74|4560.59|4559.99|3810
1640009100000|2021-12-20 14:05:00|4563.96|4563.36|4565.34|4564.74|4565.34|4564.74|4562.84|4562.24|3793
1640009400000|2021-12-20 14:10:00|4565.59|4564.99|4567.84|4567.24|4567.84|4567.24|4564.34|4563.74|6253
1640009700000|2021-12-20 14:15:00|4567.59|4566.99|4567.09|4566.49|4568.34|4567.74|4565.59|4564.99|4630
1640010000000|2021-12-20 14:20:00|4567.34|4566.74|4568.09|4567.49|4569.09|4568.49|4567.09|4566.49|3953
1640010300000|2021-12-20 14:25:00|4567.59|4566.99|4563.09|4562.49|4567.84|4567.24|4562.34|4561.74|9385
1640010600000|2021-12-20 14:30:00|4562.99|4562.59|4560.99|4560.59|4565.49|4565.09|4555.74|4555.34|62922
1640010900000|2021-12-20 14:35:00|4560.11|4559.71|4566.99|4566.59|4568.24|4567.84|4558.49|4558.09|50689
1640011200000|2021-12-20 14:40:00|4567.61|4567.21|4560.99|4560.59|4567.61|4567.21|4550.49|4550.09|63785
1640011500000|2021-12-20 14:45:00|4559.99|4559.59|4547.74|4547.34|4561.86|4561.46|4547.24|4546.84|43711
1640011800000|2021-12-20 14:50:00|4547.24|4546.84|4551.24|4550.84|4551.49|4551.09|4544.49|4544.09|39514
1640012100000|2021-12-20 14:55:00|4550.74|4550.34|4560.24|4559.84|4564.24|4563.84|4549.49|4549.09|47118
1640012400000|2021-12-20 15:00:00|4559.74|4559.34|4554.99|4554.59|4562.49|4562.09|4553.99|4553.59|35934
1640012700000|2021-12-20 15:05:00|4555.24|4554.84|4549.74|4549.34|4558.24|4557.84|4545.61|4545.21|33134
1640013000000|2021-12-20 15:10:00|4549.49|4549.09|4547.36|4546.96|4550.49|4550.09|4544.49|4544.09|27737
1640013300000|2021-12-20 15:15:00|4546.99|4546.59|4554.99|4554.59|4558.49|4558.09|4544.86|4544.46|32112
1640013600000|2021-12-20 15:20:00|4554.74|4554.34|4546.99|4546.59|4558.24|4557.84|4545.99|4545.59|28391
1640013900000|2021-12-20 15:25:00|4547.24|4546.84|4542.49|4542.09|4551.24|4550.84|4541.49|4541.09|34597
1640014200000|2021-12-20 15:30:00|4542.74|4542.34|4544.24|4543.84|4545.49|4545.09|4539.24|4538.84|30626
1640014500000|2021-12-20 15:35:00|4543.99|4543.59|4548.24|4547.84|4551.99|4551.59|4542.99|4542.59|19928
1640014800000|2021-12-20 15:40:00|4548.49|4548.09|4550.74|4550.34|4550.74|4550.34|4544.99|4544.59|17517
1640015100000|2021-12-20 15:45:00|4550.86|4550.46|4541.99|4541.59|4551.24|4550.84|4541.24|4540.84|18512
1640015400000|2021-12-20 15:50:00|4542.24|4541.84|4539.49|4539.09|4543.99|4543.59|4537.74|4537.34|19604
1640015700000|2021-12-20 15:55:00|4538.99|4538.59|4538.36|4537.96|4542.74|4542.34|4535.24|4534.84|20054
1640016000000|2021-12-20 16:00:00|4538.11|4537.71|4533.49|4533.09|4539.99|4539.59|4533.24|4532.84|21821
1640016300000|2021-12-20 16:05:00|4533.24|4532.84|4537.99|4537.59|4538.49|4538.09|4533.24|4532.84|17278
1640016600000|2021-12-20 16:10:00|4537.74|4537.34|4534.24|4533.84|4540.24|4539.84|4533.86|4533.46|18848
1640016900000|2021-12-20 16:15:00|4533.99|4533.59|4539.49|4539.09|4539.99|4539.59|4532.24|4531.84|21114
1640017200000|2021-12-20 16:20:00|4539.24|4538.84|4542.74|4542.34|4543.49|4543.09|4536.36|4535.96|17843
1640017500000|2021-12-20 16:25:00|4542.49|4542.09|4536.86|4536.46|4542.99|4542.59|4536.24|4535.84|13697
1640017800000|2021-12-20 16:30:00|4536.99|4536.59|4534.24|4533.84|4540.24|4539.84|4531.49|4531.09|22962
1640018100000|2021-12-20 16:35:00|4533.99|4533.59|4534.99|4534.59|4535.74|4535.34|4530.49|4530.09|16327
1640018400000|2021-12-20 16:40:00|4534.74|4534.34|4537.74|4537.34|4538.24|4537.84|4531.74|4531.34|13951
1640018700000|2021-12-20 16:45:00|4537.49|4537.09|4536.74|4536.34|4537.74|4537.34|4532.49|4532.09|11311
1640019000000|2021-12-20 16:50:00|4536.86|4536.46|4546.11|4545.71|4547.99|4547.59|4536.86|4536.46|20475
1640019300000|2021-12-20 16:55:00|4545.99|4545.59|4547.74|4547.34|4547.74|4547.34|4542.74|4542.34|13358
1640019600000|2021-12-20 17:00:00|4547.49|4547.09|4547.99|4547.59|4548.99|4548.59|4543.49|4543.09|12731
1640019900000|2021-12-20 17:05:00|4547.74|4547.34|4544.74|4544.34|4547.86|4547.46|4543.49|4543.09|8165
1640020200000|2021-12-20 17:10:00|4544.24|4543.84|4541.74|4541.34|4547.74|4547.34|4541.49|4541.09|10040
1640020500000|2021-12-20 17:15:00|4541.49|4541.09|4551.49|4551.09|4553.49|4553.09|4540.99|4540.59|13473
1640020800000|2021-12-20 17:20:00|4550.99|4550.59|4545.86|4545.46|4551.24|4550.84|4544.49|4544.09|12362
1640021100000|2021-12-20 17:25:00|4545.74|4545.34|4546.99|4546.59|4548.49|4548.09|4544.99|4544.59|10886
1640021400000|2021-12-20 17:30:00|4546.74|4546.34|4538.49|4538.09|4546.99|4546.59|4537.74|4537.34|13990
1640021700000|2021-12-20 17:35:00|4538.36|4537.96|4539.74|4539.34|4541.74|4541.34|4536.99|4536.59|10341
1640022000000|2021-12-20 17:40:00|4539.49|4539.09|4540.24|4539.84|4541.99|4541.59|4538.49|4538.09|9966
1640022300000|2021-12-20 17:45:00|4539.74|4539.34|4540.74|4540.34|4542.49|4542.09|4537.99|4537.59|8642
1640022600000|2021-12-20 17:50:00|4540.49|4540.09|4543.24|4542.84|4545.49|4545.09|4538.74|4538.34|9640
1640022900000|2021-12-20 17:55:00|4542.99|4542.59|4537.49|4537.09|4543.24|4542.84|4536.49|4536.09|7776
1640023200000|2021-12-20 18:00:00|4537.36|4536.96|4535.24|4534.84|4538.49|4538.09|4534.74|4534.34|10300
1640023500000|2021-12-20 18:05:00|4535.49|4535.09|4542.24|4541.84|4542.24|4541.84|4535.24|4534.84|10026
1640023800000|2021-12-20 18:10:00|4541.99|4541.59|4544.74|4544.34|4545.49|4545.09|4539.24|4538.84|9012
1640024100000|2021-12-20 18:15:00|4544.49|4544.09|4542.99|4542.59|4546.74|4546.34|4542.74|4542.34|8182
1640024400000|2021-12-20 18:20:00|4542.74|4542.34|4543.24|4542.84|4545.49|4545.09|4541.49|4541.09|10010
1640024700000|2021-12-20 18:25:00|4543.74|4543.34|4544.74|4544.34|4545.61|4545.21|4542.74|4542.34|7423
1640025000000|2021-12-20 18:30:00|4544.49|4544.09|4540.74|4540.34|4546.99|4546.59|4539.74|4539.34|9406
1640025300000|2021-12-20 18:35:00|4540.99|4540.59|4551.49|4551.09|4551.74|4551.34|4540.36|4539.96|10890
1640025600000|2021-12-20 18:40:00|4551.74|4551.34|4552.74|4552.34|4558.24|4557.84|4550.74|4550.34|21992
1640025900000|2021-12-20 18:45:00|4552.24|4551.84|4553.49|4553.09|4554.74|4554.34|4550.99|4550.59|11278
1640026200000|2021-12-20 18:50:00|4553.74|4553.34|4555.99|4555.59|4556.49|4556.09|4549.49|4549.09|13590
1640026500000|2021-12-20 18:55:00|4556.24|4555.84|4552.99|4552.59|4559.74|4559.34|4551.49|4551.09|14512
1640026800000|2021-12-20 19:00:00|4552.74|4552.34|4554.49|4554.09|4558.11|4557.71|4551.99|4551.59|14711
1640027100000|2021-12-20 19:05:00|4554.61|4554.21|4559.49|4559.09|4560.24|4559.84|4554.49|4554.09|12119
1640027400000|2021-12-20 19:10:00|4559.24|4558.84|4557.36|4556.96|4559.49|4559.09|4556.24|4555.84|12792
1640027700000|2021-12-20 19:15:00|4557.49|4557.09|4561.99|4561.59|4562.74|4562.34|4557.49|4557.09|13104
1640028000000|2021-12-20 19:20:00|4561.74|4561.34|4557.74|4557.34|4562.24|4561.84|4557.49|4557.09|12064
1640028300000|2021-12-20 19:25:00|4557.24|4556.84|4554.74|4554.34|4558.49|4558.09|4552.49|4552.09|12520
1640028600000|2021-12-20 19:30:00|4554.49|4554.09|4550.49|4550.09|4555.49|4555.09|4549.49|4549.09|12875
1640028900000|2021-12-20 19:35:00|4550.24|4549.84|4551.24|4550.84|4552.49|4552.09|4548.24|4547.84|9500
1640029200000|2021-12-20 19:40:00|4551.49|4551.09|4553.24|4552.84|4554.24|4553.84|4550.24|4549.84|10081
1640029500000|2021-12-20 19:45:00|4553.49|4553.09|4553.74|4553.34|4554.24|4553.84|4550.49|4550.09|8437
1640029800000|2021-12-20 19:50:00|4553.99|4553.59|4558.99|4558.59|4559.99|4559.59|4553.74|4553.34|11081
1640030100000|2021-12-20 19:55:00|4558.74|4558.34|4555.24|4554.84|4562.49|4562.09|4553.74|4553.34|18871
1640030400000|2021-12-20 20:00:00|4555.49|4555.09|4558.99|4558.59|4562.24|4561.84|4555.49|4555.09|12064
1640030700000|2021-12-20 20:05:00|4559.36|4558.96|4559.49|4559.09|4561.49|4561.09|4556.24|4555.84|8639
1640031000000|2021-12-20 20:10:00|4559.61|4559.21|4555.99|4555.59|4561.99|4561.59|4555.74|4555.34|16981
1640031300000|2021-12-20 20:15:00|4556.24|4555.84|4561.74|4561.34|4564.74|4564.34|4555.49|4555.09|17063
1640031600000|2021-12-20 20:20:00|4561.49|4561.09|4558.99|4558.59|4567.74|4567.34|4557.99|4557.59|20444
1640031900000|2021-12-20 20:25:00|4559.24|4558.84|4562.74|4562.34|4564.74|4564.34|4558.74|4558.34|10711
1640032200000|2021-12-20 20:30:00|4562.49|4562.09|4554.99|4554.59|4562.74|4562.34|4554.49|4554.09|17784
1640032500000|2021-12-20 20:35:00|4555.11|4554.71|4557.61|4557.21|4558.49|4558.09|4553.49|4553.09|12681
1640032800000|2021-12-20 20:40:00|4557.86|4557.46|4557.99|4557.59|4562.74|4562.34|4556.99|4556.59|14318
1640033100000|2021-12-20 20:45:00|4557.49|4557.09|4559.99|4559.59|4563.99|4563.59|4555.99|4555.59|22519
1640033400000|2021-12-20 20:50:00|4561.74|4561.34|4565.74|4565.34|4571.49|4571.09|4561.74|4561.34|44191
1640033700000|2021-12-20 20:55:00|4566.49|4566.09|4569.99|4569.59|4573.24|4572.84|4565.74|4565.34|110927
1640034000000|2021-12-20 21:00:00|4569.65|4569.25|4569.25|4568.65|4570.25|4569.65|4565.25|4564.65|32530
1640034300000|2021-12-20 21:05:00|4569|4568.4|4575.18|4574.58|4575.18|4574.58|4568.5|4567.9|10106
1640034600000|2021-12-20 21:10:00|4575.68|4575.08|4581.18|4580.58|4581.18|4580.58|4575.68|4575.08|9798
1640034900000|2021-12-20 21:15:00|4581.43|4580.83|4582.18|4581.58|4582.68|4582.08|4578.68|4578.08|4922
1640035200000|2021-12-20 21:20:00|4582.3|4581.7|4581.18|4580.58|4582.43|4581.83|4580.43|4579.83|1120
1640035500000|2021-12-20 21:25:00|4581.05|4580.45|4581.68|4581.08|4582.43|4581.83|4580.55|4579.95|1846
1640035800000|2021-12-20 21:30:00|4581.93|4581.33|4581.18|4580.58|4582.68|4582.08|4580.93|4580.33|1212
1640036100000|2021-12-20 21:35:00|4581.43|4580.83|4581.8|4581.2|4581.93|4581.33|4580.93|4580.33|692
1640036400000|2021-12-20 21:40:00|4581.93|4581.33|4580.68|4580.08|4582.18|4581.58|4580.43|4579.83|777
1640036700000|2021-12-20 21:45:00|4581.18|4580.58|4580.68|4580.08|4581.43|4580.83|4580.43|4579.83|1047
1640037000000|2021-12-20 21:50:00|4580.43|4579.83|4579.68|4579.08|4580.68|4580.08|4579.43|4578.83|820
1640037300000|2021-12-20 21:55:00|4579.93|4579.33|4580.19|4578.69|4580.27|4579.45|4579.43|4578.69|1145
1640037600000|2021-12-20 22:00:00|4580.59|4579.09|4580.33|4578.83|4580.59|4579.09|4580|4578.5|0
1640037900000|2021-12-20 22:05:00|4580.37|4578.87|4580.48|4578.98|4580.48|4578.98|4580.3|4578.8|0
1640038200000|2021-12-20 22:10:00|4580.44|4578.94|4580.26|4578.76|4580.63|4579.13|4580.26|4578.76|0
1640038500000|2021-12-20 22:15:00|4580.33|4578.83|4580.3|4578.8|4580.48|4578.98|4580.26|4578.76|0
1640038800000|2021-12-20 22:20:00|4580.48|4578.98|4580.48|4578.98|4580.48|4578.98|4580.22|4578.72|0
1640039100000|2021-12-20 22:25:00|4580.22|4578.72|4580.52|4579.02|4580.88|4579.38|4580.22|4578.72|0
1640039400000|2021-12-20 22:30:00|4580.48|4578.98|4580.33|4578.83|4580.48|4578.98|4580.33|4578.83|0
1640039700000|2021-12-20 22:35:00|4580.3|4578.8|4580.26|4578.76|4580.3|4578.8|4580.26|4578.76|0
1640040000000|2021-12-20 22:40:00|4580.22|4578.72|4580.44|4578.94|4580.44|4578.94|4580.22|4578.72|0
1640040300000|2021-12-20 22:45:00|4580.59|4579.09|4580.44|4578.94|4580.59|4579.09|4580.44|4578.94|0
1640040600000|2021-12-20 22:50:00|4580.48|4578.98|4580.81|4579.31|4580.84|4579.34|4580.44|4578.94|0
1640040900000|2021-12-20 22:55:00|4580.44|4578.94|4580.77|4579.27|4580.77|4579.27|4580.3|4578.8|0
1640041200000|2021-12-20 23:00:00|4579.3|4578.7|4579.68|4579.08|4583.93|4583.33|4578.8|4578.2|1779
1640041500000|2021-12-20 23:05:00|4580.3|4579.7|4581.18|4580.58|4581.55|4580.95|4579.68|4579.08|548
1640041800000|2021-12-20 23:10:00|4580.93|4580.33|4580.93|4580.33|4581.93|4581.33|4580.18|4579.58|630
1640042100000|2021-12-20 23:15:00|4581.18|4580.58|4582.8|4582.2|4583.18|4582.58|4579.18|4578.58|1223
1640042400000|2021-12-20 23:20:00|4582.93|4582.33|4585.18|4584.58|4585.18|4584.58|4582.43|4581.83|1282
1640042700000|2021-12-20 23:25:00|4585.05|4584.45|4585.93|4585.33|4586.18|4585.58|4584.93|4584.33|852
1640043000000|2021-12-20 23:30:00|4586.18|4585.58|4586.68|4586.08|4587.05|4586.45|4586.18|4585.58|663
1640043300000|2021-12-20 23:35:00|4586.93|4586.33|4588.93|4588.33|4589.68|4589.08|4586.68|4586.08|1236
1640043600000|2021-12-20 23:40:00|4589.18|4588.58|4590.43|4589.83|4590.68|4590.08|4588.43|4587.83|1147
1640043900000|2021-12-20 23:45:00|4590.55|4589.95|4588.93|4588.33|4591.18|4590.58|4587.93|4587.33|1318
1640044200000|2021-12-20 23:50:00|4588.8|4588.2|4587.93|4587.33|4589.05|4588.45|4587.18|4586.58|1377
1640044500000|2021-12-20 23:55:00|4587.8|4587.2|4588.93|4588.33|4589.68|4589.08|4587.43|4586.83|714
1640044800000|2021-12-21 00:00:00|4589.18|4588.58|4585.93|4585.33|4589.68|4589.08|4585.68|4585.08|1369
1640045100000|2021-12-21 00:05:00|4586.18|4585.58|4586.68|4586.08|4587.68|4587.08|4585.93|4585.33|795
1640045400000|2021-12-21 00:10:00|4586.55|4585.95|4587.93|4587.33|4588.8|4588.2|4585.93|4585.33|977
1640045700000|2021-12-21 00:15:00|4588.18|4587.58|4586.18|4585.58|4588.18|4587.58|4585.18|4584.58|1408
1640046000000|2021-12-21 00:20:00|4586.43|4585.83|4583.3|4582.7|4586.43|4585.83|4583.18|4582.58|772
1640046300000|2021-12-21 00:25:00|4583.43|4582.83|4582.18|4581.58|4584.93|4584.33|4581.93|4581.33|1142
1640046600000|2021-12-21 00:30:00|4582.3|4581.7|4581.93|4581.33|4582.93|4582.33|4580.43|4579.83|1667
1640046900000|2021-12-21 00:35:00|4582.18|4581.58|4585.68|4585.08|4586.68|4586.08|4581.93|4581.33|1368
1640047200000|2021-12-21 00:40:00|4585.55|4584.95|4586.43|4585.83|4587.18|4586.58|4585.43|4584.83|1004
1640047500000|2021-12-21 00:45:00|4586.68|4586.08|4584.55|4583.95|4587.18|4586.58|4584.43|4583.83|869
1640047800000|2021-12-21 00:50:00|4584.43|4583.83|4584.43|4583.83|4585.68|4585.08|4584.05|4583.45|423
1640048100000|2021-12-21 00:55:00|4584.3|4583.7|4584.18|4583.58|4584.93|4584.33|4583.8|4583.2|292
1640048400000|2021-12-21 01:00:00|4584.43|4583.83|4578.68|4578.08|4585.3|4584.7|4576.3|4575.7|2620
1640048700000|2021-12-21 01:05:00|4578.55|4577.95|4579.43|4578.83|4580.93|4580.33|4578.3|4577.7|1051
1640049000000|2021-12-21 01:10:00|4579.68|4579.08|4582.18|4581.58|4583.43|4582.83|4579.68|4579.08|955
1640049300000|2021-12-21 01:15:00|4582.05|4581.45|4582.18|4581.58|4583.68|4583.08|4581.93|4581.33|896
1640049600000|2021-12-21 01:20:00|4582.05|4581.45|4581.43|4580.83|4584.68|4584.08|4581.43|4580.83|1174
1640049900000|2021-12-21 01:25:00|4581.18|4580.58|4584.68|4584.08|4585.18|4584.58|4580.93|4580.33|1026
1640050200000|2021-12-21 01:30:00|4584.43|4583.83|4590.43|4589.83|4590.68|4590.08|4584.18|4583.58|2509
1640050500000|2021-12-21 01:35:00|4590.68|4590.08|4592.18|4591.58|4595.43|4594.83|4589.68|4589.08|2640
1640050800000|2021-12-21 01:40:00|4592.05|4591.45|4594.43|4593.83|4595.18|4594.58|4591.68|4591.08|1411
1640051100000|2021-12-21 01:45:00|4594.55|4593.95|4595.18|4594.58|4595.93|4595.33|4593.68|4593.08|1092
1640051400000|2021-12-21 01:50:00|4595.05|4594.45|4596.18|4595.58|4596.8|4596.2|4594.68|4594.08|1604
1640051700000|2021-12-21 01:55:00|4596.43|4595.83|4595.43|4594.83|4596.43|4595.83|4594.43|4593.83|1444
1640052000000|2021-12-21 02:00:00|4595.55|4594.95|4595.43|4594.83|4596.18|4595.58|4594.68|4594.08|1098
1640052300000|2021-12-21 02:05:00|4595.68|4595.08|4594.43|4593.83|4596.18|4595.58|4593.93|4593.33|714
1640052600000|2021-12-21 02:10:00|4594.68|4594.08|4594.05|4593.45|4594.93|4594.33|4593.68|4593.08|587
1640052900000|2021-12-21 02:15:00|4593.93|4593.33|4593.18|4592.58|4594.68|4594.08|4592.18|4591.58|729
1640053200000|2021-12-21 02:20:00|4592.93|4592.33|4593.43|4592.83|4594.18|4593.58|4592.93|4592.33|301
1640053500000|2021-12-21 02:25:00|4593.3|4592.7|4593.18|4592.58|4594.05|4593.45|4592.93|4592.33|230
1640053800000|2021-12-21 02:30:00|4593.3|4592.7|4593.55|4592.95|4593.93|4593.33|4591.8|4591.2|658
1640054100000|2021-12-21 02:35:00|4593.68|4593.08|4591.68|4591.08|4593.93|4593.33|4591.43|4590.83|581
1640054400000|2021-12-21 02:40:00|4591.55|4590.95|4587.3|4586.7|4591.93|4591.33|4587.18|4586.58|1015
1640054700000|2021-12-21 02:45:00|4587.18|4586.58|4590.3|4589.7|4590.43|4589.83|4587.18|4586.58|589
1640055000000|2021-12-21 02:50:00|4590.43|4589.83|4591.18|4590.58|4591.93|4591.33|4590.3|4589.7|490
1640055300000|2021-12-21 02:55:00|4590.93|4590.33|4590.68|4590.08|4591.93|4591.33|4590.68|4590.08|243
1640055600000|2021-12-21 03:00:00|4590.43|4589.83|4594.43|4593.83|4594.93|4594.33|4590.43|4589.83|772
1640055900000|2021-12-21 03:05:00|4594.55|4593.95|4592.93|4592.33|4594.68|4594.08|4592.43|4591.83|529
1640056200000|2021-12-21 03:10:00|4593.18|4592.58|4593.93|4593.33|4594.18|4593.58|4592.68|4592.08|264
1640056500000|2021-12-21 03:15:00|4594.05|4593.45|4598.43|4597.83|4600.18|4599.58|4593.93|4593.33|2042
1640056800000|2021-12-21 03:20:00|4598.3|4597.7|4597.93|4597.33|4598.93|4598.33|4597.55|4596.95|518
1640057100000|2021-12-21 03:25:00|4598.05|4597.45|4596.93|4596.33|4598.43|4597.83|4596.18|4595.58|761
1640057400000|2021-12-21 03:30:00|4596.68|4596.08|4596.18|4595.58|4597.55|4596.95|4596.18|4595.58|754
1640057700000|2021-12-21 03:35:00|4595.93|4595.33|4596.93|4596.33|4597.43|4596.83|4595.93|4595.33|465
1640058000000|2021-12-21 03:40:00|4596.8|4596.2|4596.43|4595.83|4596.8|4596.2|4596.18|4595.58|301
1640058300000|2021-12-21 03:45:00|4596.55|4595.95|4594.93|4594.33|4596.55|4595.95|4594.18|4593.58|639
1640058600000|2021-12-21 03:50:00|4594.68|4594.08|4597.3|4596.7|4597.43|4596.83|4594.68|4594.08|430
1640058900000|2021-12-21 03:55:00|4597.18|4596.58|4597.05|4596.45|4597.68|4597.08|4596.68|4596.08|345
1640059200000|2021-12-21 04:00:00|4597.18|4596.58|4596.43|4595.83|4597.18|4596.58|4595.8|4595.2|287
1640059500000|2021-12-21 04:05:00|4596.18|4595.58|4595.43|4594.83|4597.43|4596.83|4595.3|4594.7|240
1640059800000|2021-12-21 04:10:00|4595.68|4595.08|4596.68|4596.08|4596.68|4596.08|4594.93|4594.33|395
1640060100000|2021-12-21 04:15:00|4596.43|4595.83|4595.68|4595.08|4596.68|4596.08|4595.55|4594.95|264
1640060400000|2021-12-21 04:20:00|4595.43|4594.83|4596.68|4596.08|4596.68|4596.08|4594.68|4594.08|345
1640060700000|2021-12-21 04:25:00|4596.93|4596.33|4597.93|4597.33|4598.18|4597.58|4596.18|4595.58|287
1640061000000|2021-12-21 04:30:00|4598.05|4597.45|4597.43|4596.83|4598.43|4597.83|4597.43|4596.83|306
1640061300000|2021-12-21 04:35:00|4597.18|4596.58|4597.43|4596.83|4597.68|4597.08|4596.93|4596.33|246
1640061600000|2021-12-21 04:40:00|4597.18|4596.58|4597.43|4596.83|4598.68|4598.08|4596.93|4596.33|270
1640061900000|2021-12-21 04:45:00|4597.55|4596.95|4598.3|4597.7|4598.68|4598.08|4596.68|4596.08|367
1640062200000|2021-12-21 04:50:00|4598.18|4597.58|4598.68|4598.08|4598.8|4598.2|4597.93|4597.33|301
1640062500000|2021-12-21 04:55:00|4598.43|4597.83|4597.68|4597.08|4598.68|4598.08|4597.68|4597.08|182
1640062800000|2021-12-21 05:00:00|4597.93|4597.33|4601.43|4600.83|4603.18|4602.58|4597.93|4597.33|3063
1640063100000|2021-12-21 05:05:00|4601.68|4601.08|4602.68|4602.08|4602.8|4602.2|4600.68|4600.08|857
1640063400000|2021-12-21 05:10:00|4602.43|4601.83|4603.18|4602.58|4603.43|4602.83|4601.3|4600.7|373
1640063700000|2021-12-21 05:15:00|4602.93|4602.33|4603.05|4602.45|4603.43|4602.83|4602.18|4601.58|312
1640064000000|2021-12-21 05:20:00|4602.93|4602.33|4603.68|4603.08|4603.68|4603.08|4601.93|4601.33|361
1640064300000|2021-12-21 05:25:00|4603.43|4602.83|4602.8|4602.2|4603.68|4603.08|4602.68|4602.08|501
1640064600000|2021-12-21 05:30:00|4602.68|4602.08|4603.18|4602.58|4603.43|4602.83|4602.18|4601.58|254
1640064900000|2021-12-21 05:35:00|4602.93|4602.33|4602.93|4602.33|4602.93|4602.33|4601.93|4601.33|301
1640065200000|2021-12-21 05:40:00|4602.8|4602.2|4604.3|4603.7|4604.43|4603.83|4602.8|4602.2|400
1640065500000|2021-12-21 05:45:00|4604.18|4603.58|4605.18|4604.58|4605.18|4604.58|4603.68|4603.08|505
1640065800000|2021-12-21 05:50:00|4604.93|4604.33|4604.43|4603.83|4605.93|4605.33|4604.43|4603.83|768
1640066100000|2021-12-21 05:55:00|4604.68|4604.08|4605.43|4604.83|4605.68|4605.08|4604.18|4603.58|508
1640066400000|2021-12-21 06:00:00|4605.18|4604.58|4607.43|4606.83|4607.68|4607.08|4604.68|4604.08|1216
1640066700000|2021-12-21 06:05:00|4607.68|4607.08|4605.93|4605.33|4607.68|4607.08|4605.43|4604.83|817
1640067000000|2021-12-21 06:10:00|4605.68|4605.08|4606.68|4606.08|4606.68|4606.08|4605.18|4604.58|329
1640067300000|2021-12-21 06:15:00|4606.8|4606.2|4607.68|4607.08|4607.93|4607.33|4606.43|4605.83|657
1640067600000|2021-12-21 06:20:00|4607.93|4607.33|4606.93|4606.33|4607.93|4607.33|4606.68|4606.08|232
1640067900000|2021-12-21 06:25:00|4607.05|4606.45|4604.18|4603.58|4607.18|4606.58|4604.18|4603.58|935
1640068200000|2021-12-21 06:30:00|4604.43|4603.83|4605.68|4605.08|4606.43|4605.83|4604.3|4603.7|757
1640068500000|2021-12-21 06:35:00|4605.8|4605.2|4605.93|4605.33|4606.93|4606.33|4605.68|4605.08|276
1640068800000|2021-12-21 06:40:00|4605.68|4605.08|4606.55|4605.95|4606.55|4605.95|4604.93|4604.33|303
1640069100000|2021-12-21 06:45:00|4606.68|4606.08|4608.43|4607.83|4608.68|4608.08|4605.68|4605.08|613
1640069400000|2021-12-21 06:50:00|4608.55|4607.95|4611.93|4611.33|4611.93|4611.33|4608.55|4607.95|1748
1640069700000|2021-12-21 06:55:00|4612.18|4611.58|4611.18|4610.58|4612.18|4611.58|4610.8|4610.2|693
1640070000000|2021-12-21 07:00:00|4611.05|4610.45|4607.18|4606.58|4611.18|4610.58|4606.93|4606.33|1240
1640070300000|2021-12-21 07:05:00|4607.05|4606.45|4609.68|4609.08|4609.93|4609.33|4606.43|4605.83|910
1640070600000|2021-12-21 07:10:00|4609.93|4609.33|4609.68|4609.08|4610.18|4609.58|4608.43|4607.83|420
1640070900000|2021-12-21 07:15:00|4609.55|4608.95|4609.3|4608.7|4611.68|4611.08|4608.93|4608.33|655
1640071200000|2021-12-21 07:20:00|4609.18|4608.58|4608.18|4607.58|4609.3|4608.7|4606.93|4606.33|737
1640071500000|2021-12-21 07:25:00|4608.43|4607.83|4609.55|4608.95|4609.68|4609.08|4606.68|4606.08|619
1640071800000|2021-12-21 07:30:00|4609.43|4608.83|4604.43|4603.83|4609.43|4608.83|4604.18|4603.58|958
1640072100000|2021-12-21 07:35:00|4604.18|4603.58|4606.3|4605.7|4606.93|4606.33|4604.18|4603.58|785
1640072400000|2021-12-21 07:40:00|4606.43|4605.83|4603.68|4603.08|4606.68|4606.08|4602.18|4601.58|1518
1640072700000|2021-12-21 07:45:00|4603.18|4602.58|4601.43|4600.83|4603.68|4603.08|4599.68|4599.08|1750
1640073000000|2021-12-21 07:50:00|4601.68|4601.08|4600.68|4600.08|4602.68|4602.08|4599.68|4599.08|1065
1640073300000|2021-12-21 07:55:00|4600.43|4599.83|4601.18|4600.58|4601.93|4601.33|4599.18|4598.58|904
1640073600000|2021-12-21 08:00:00|4600.93|4600.33|4595.55|4594.95|4600.93|4600.33|4592.43|4591.83|5869
1640073900000|2021-12-21 08:05:00|4595.68|4595.08|4596.18|4595.58|4598.18|4597.58|4593.93|4593.33|2013
1640074200000|2021-12-21 08:10:00|4596.93|4596.33|4598.05|4597.45|4598.93|4598.33|4594.43|4593.83|1835
1640074500000|2021-12-21 08:15:00|4597.93|4597.33|4595.93|4595.33|4598.55|4597.95|4594.18|4593.58|1006
1640074800000|2021-12-21 08:20:00|4595.8|4595.2|4596.18|4595.58|4597.93|4597.33|4593.93|4593.33|1125
1640075100000|2021-12-21 08:25:00|4595.93|4595.33|4591.68|4591.08|4595.93|4595.33|4591.18|4590.58|2192
1640075400000|2021-12-21 08:30:00|4591.55|4590.95|4591.18|4590.58|4591.68|4591.08|4588.18|4587.58|2630
1640075700000|2021-12-21 08:35:00|4591.3|4590.7|4595.18|4594.58|4595.18|4594.58|4591.18|4590.58|1207
1640076000000|2021-12-21 08:40:00|4594.93|4594.33|4595.93|4595.33|4596.18|4595.58|4593.18|4592.58|1316
1640076300000|2021-12-21 08:45:00|4595.8|4595.2|4596.18|4595.58|4598.43|4597.83|4595.18|4594.58|1386
1640076600000|2021-12-21 08:50:00|4596.43|4595.83|4596.55|4595.95|4598.18|4597.58|4595.68|4595.08|850
1640076900000|2021-12-21 08:55:00|4596.43|4595.83|4597.93|4597.33|4598.43|4597.83|4595.68|4595.08|912
1640077200000|2021-12-21 09:00:00|4597.68|4597.08|4596.18|4595.58|4597.93|4597.33|4594.43|4593.83|1207
1640077500000|2021-12-21 09:05:00|4596.68|4596.08|4600.43|4599.83|4601.18|4600.58|4596.43|4595.83|1399
1640077800000|2021-12-21 09:10:00|4600.3|4599.7|4602.93|4602.33|4603.43|4602.83|4599.93|4599.33|1638
1640078100000|2021-12-21 09:15:00|4602.68|4602.08|4602.93|4602.33|4603.68|4603.08|4601.93|4601.33|870
1640078400000|2021-12-21 09:20:00|4602.8|4602.2|4601.68|4601.08|4602.93|4602.33|4600.93|4600.33|947
1640078700000|2021-12-21 09:25:00|4601.93|4601.33|4602.68|4602.08|4603.18|4602.58|4601.43|4600.83|556
1640079000000|2021-12-21 09:30:00|4602.8|4602.2|4598.93|4598.33|4603.05|4602.45|4598.43|4597.83|1024
1640079300000|2021-12-21 09:35:00|4599.05|4598.45|4599.93|4599.33|4601.43|4600.83|4598.18|4597.58|789
1640079600000|2021-12-21 09:40:00|4600.18|4599.58|4596.68|4596.08|4600.43|4599.83|4596.43|4595.83|1175
1640079900000|2021-12-21 09:45:00|4596.43|4595.83|4592.55|4591.95|4596.93|4596.33|4592.43|4591.83|1242
1640080200000|2021-12-21 09:50:00|4592.68|4592.08|4595.18|4594.58|4595.43|4594.83|4592.3|4591.7|913
1640080500000|2021-12-21 09:55:00|4594.93|4594.33|4592.18|4591.58|4594.93|4594.33|4591.18|4590.58|1157
1640080800000|2021-12-21 10:00:00|4592.3|4591.7|4592.68|4592.08|4593.18|4592.58|4589.93|4589.33|1507
1640081100000|2021-12-21 10:05:00|4592.55|4591.95|4594.68|4594.08|4595.18|4594.58|4591.43|4590.83|674
1640081400000|2021-12-21 10:10:00|4594.55|4593.95|4595.8|4595.2|4596.43|4595.83|4593.93|4593.33|558
1640081700000|2021-12-21 10:15:00|4595.68|4595.08|4599.18|4598.58|4599.68|4599.08|4595.68|4595.08|865
1640082000000|2021-12-21 10:20:00|4599.05|4598.45|4599.93|4599.33|4600.43|4599.83|4598.68|4598.08|607
1640082300000|2021-12-21 10:25:00|4600.05|4599.45|4597.43|4596.83|4600.68|4600.08|4597.18|4596.58|766
1640082600000|2021-12-21 10:30:00|4597.18|4596.58|4600.68|4600.08|4600.8|4600.2|4596.93|4596.33|726
1640082900000|2021-12-21 10:35:00|4600.43|4599.83|4601.05|4600.45|4602.93|4602.33|4600.18|4599.58|865
1640083200000|2021-12-21 10:40:00|4601.18|4600.58|4599.18|4598.58|4601.18|4600.58|4598.93|4598.33|707
1640083500000|2021-12-21 10:45:00|4599.3|4598.7|4601.05|4600.45|4602.18|4601.58|4598.93|4598.33|736
1640083800000|2021-12-21 10:50:00|4601.18|4600.58|4601.43|4600.83|4601.68|4601.08|4599.18|4598.58|626
1640084100000|2021-12-21 10:55:00|4601.55|4600.95|4602.93|4602.33|4603.68|4603.08|4600.68|4600.08|855
1640084400000|2021-12-21 11:00:00|4602.55|4601.95|4603.43|4602.83|4604.68|4604.08|4602.55|4601.95|1561
1640084700000|2021-12-21 11:05:00|4603.18|4602.58|4604.68|4604.08|4605.05|4604.45|4602.43|4601.83|1328
1640085000000|2021-12-21 11:10:00|4604.93|4604.33|4606.43|4605.83|4606.43|4605.83|4603.68|4603.08|757
1640085300000|2021-12-21 11:15:00|4606.68|4606.08|4609.43|4608.83|4609.93|4609.33|4605.68|4605.08|2732
1640085600000|2021-12-21 11:20:00|4609.55|4608.95|4609.18|4608.58|4610.93|4610.33|4608.18|4607.58|1593
1640085900000|2021-12-21 11:25:00|4609.43|4608.83|4614.93|4614.33|4615.43|4614.83|4608.93|4608.33|3819
1640086200000|2021-12-21 11:30:00|4615.43|4614.83|4613.93|4613.33|4615.68|4615.08|4612.93|4612.33|1696
1640086500000|2021-12-21 11:35:00|4614.18|4613.58|4613.43|4612.83|4615.68|4615.08|4613.43|4612.83|2095
1640086800000|2021-12-21 11:40:00|4613.68|4613.08|4611.93|4611.33|4613.68|4613.08|4611.93|4611.33|1512
1640087100000|2021-12-21 11:45:00|4612.18|4611.58|4615.18|4614.58|4615.18|4614.58|4611.93|4611.33|1768
1640087400000|2021-12-21 11:50:00|4615.05|4614.45|4614.18|4613.58|4615.18|4614.58|4613.68|4613.08|1289
1640087700000|2021-12-21 11:55:00|4614.43|4613.83|4613.68|4613.08|4614.68|4614.08|4613.68|4613.08|1112
1640088000000|2021-12-21 12:00:00|4613.93|4613.33|4613.43|4612.83|4614.05|4613.45|4612.43|4611.83|1729
1640088300000|2021-12-21 12:05:00|4613.18|4612.58|4611.93|4611.33|4613.43|4612.83|4611.93|4611.33|1423
1640088600000|2021-12-21 12:10:00|4612.18|4611.58|4612.18|4611.58|4613.18|4612.58|4611.93|4611.33|853
1640088900000|2021-12-21 12:15:00|4612.3|4611.7|4612.18|4611.58|4612.68|4612.08|4611.68|4611.08|939
1640089200000|2021-12-21 12:20:00|4612.05|4611.45|4613.43|4612.83|4614.68|4614.08|4611.93|4611.33|1863
1640089500000|2021-12-21 12:25:00|4613.68|4613.08|4613.93|4613.33|4615.55|4614.95|4613.43|4612.83|1896
1640089800000|2021-12-21 12:30:00|4614.18|4613.58|4612.43|4611.83|4614.18|4613.58|4611.68|4611.08|2074
1640090100000|2021-12-21 12:35:00|4611.93|4611.33|4612.68|4612.08|4613.68|4613.08|4611.68|4611.08|1615
1640090400000|2021-12-21 12:40:00|4612.93|4612.33|4612.93|4612.33|4613.43|4612.83|4611.93|4611.33|1403
1640090700000|2021-12-21 12:45:00|4613.18|4612.58|4614.18|4613.58|4615.68|4615.08|4612.68|4612.08|2306
1640091000000|2021-12-21 12:50:00|4614.3|4613.7|4615.93|4615.33|4616.68|4616.08|4613.93|4613.33|1597
1640091300000|2021-12-21 12:55:00|4616.05|4615.45|4615.68|4615.08|4616.43|4615.83|4614.93|4614.33|933
1640091600000|2021-12-21 13:00:00|4615.93|4615.33|4611.93|4611.33|4615.93|4615.33|4611.93|4611.33|3186
1640091900000|2021-12-21 13:05:00|4612.18|4611.58|4607.93|4607.33|4612.43|4611.83|4607.93|4607.33|4509
1640092200000|2021-12-21 13:10:00|4608.18|4607.58|4606.43|4605.83|4608.68|4608.08|4605.18|4604.58|5206
1640092500000|2021-12-21 13:15:00|4606.68|4606.08|4608.43|4607.83|4609.43|4608.83|4606.43|4605.83|2941
1640092800000|2021-12-21 13:20:00|4608.18|4607.58|4607.18|4606.58|4608.68|4608.08|4606.68|4606.08|3571
1640093100000|2021-12-21 13:25:00|4607.43|4606.83|4608.43|4607.83|4609.18|4608.58|4607.43|4606.83|2379
1640093400000|2021-12-21 13:30:00|4608.68|4608.08|4609.93|4609.33|4610.93|4610.33|4607.43|4606.83|3405
1640093700000|2021-12-21 13:35:00|4610.18|4609.58|4607.93|4607.33|4610.18|4609.58|4607.68|4607.08|1851
1640094000000|2021-12-21 13:40:00|4608.18|4607.58|4608.93|4608.33|4609.18|4608.58|4607.68|4607.08|1141
1640094300000|2021-12-21 13:45:00|4609.18|4608.58|4607.55|4606.95|4610.93|4610.33|4606.93|4606.33|3128
1640094600000|2021-12-21 13:50:00|4607.43|4606.83|4610.43|4609.83|4610.8|4610.2|4607.3|4606.7|1181
1640094900000|2021-12-21 13:55:00|4610.68|4610.08|4611.18|4610.58|4612.68|4612.08|4609.68|4609.08|2475
1640095200000|2021-12-21 14:00:00|4611.3|4610.7|4607.68|4607.08|4611.93|4611.33|4607.68|4607.08|3115
1640095500000|2021-12-21 14:05:00|4607.93|4607.33|4608.43|4607.83|4608.68|4608.08|4607.05|4606.45|2041
1640095800000|2021-12-21 14:10:00|4608.18|4607.58|4606.93|4606.33|4608.93|4608.33|4605.93|4605.33|2486
1640096100000|2021-12-21 14:15:00|4607.18|4606.58|4607.43|4606.83|4607.93|4607.33|4605.68|4605.08|2344
1640096400000|2021-12-21 14:20:00|4607.18|4606.58|4605.93|4605.33|4607.43|4606.83|4605.18|4604.58|3042
1640096700000|2021-12-21 14:25:00|4606.18|4605.58|4605.18|4604.58|4607.18|4606.58|4604.43|4603.83|5011
1640097000000|2021-12-21 14:30:00|4605.08|4604.68|4606.33|4605.93|4613.08|4612.68|4605.08|4604.68|39539
1640097300000|2021-12-21 14:35:00|4606.58|4606.18|4611.08|4610.68|4614.08|4613.68|4604.58|4604.18|29657
1640097600000|2021-12-21 14:40:00|4610.83|4610.43|4601.83|4601.43|4611.95|4611.55|4599.08|4598.68|28812
1640097900000|2021-12-21 14:45:00|4602.08|4601.68|4594.33|4593.93|4602.33|4601.93|4594.33|4593.93|30513
1640098200000|2021-12-21 14:50:00|4594.08|4593.68|4593.08|4592.68|4597.58|4597.18|4590.58|4590.18|28682
1640098500000|2021-12-21 14:55:00|4593.33|4592.93|4593.08|4592.68|4595.58|4595.18|4591.08|4590.68|19873
1640098800000|2021-12-21 15:00:00|4593.83|4593.43|4592.95|4592.55|4598.33|4597.93|4592.08|4591.68|26430
1640099100000|2021-12-21 15:05:00|4593.08|4592.68|4595.33|4594.93|4597.08|4596.68|4591.83|4591.43|19720
1640099400000|2021-12-21 15:10:00|4595.83|4595.43|4599.28|4598.88|4600.28|4599.88|4593.83|4593.43|19618
1640099700000|2021-12-21 15:15:00|4599.03|4598.63|4604.78|4604.38|4605.03|4604.63|4598.78|4598.38|17867
1640100000000|2021-12-21 15:20:00|4605.03|4604.63|4596.78|4596.38|4607.28|4606.88|4596.53|4596.13|21850
1640100300000|2021-12-21 15:25:00|4597.03|4596.63|4588.03|4587.63|4597.28|4596.88|4586.03|4585.63|34894
1640100600000|2021-12-21 15:30:00|4588.28|4587.88|4586.28|4585.88|4591.78|4591.38|4586.28|4585.88|20104
1640100900000|2021-12-21 15:35:00|4586.53|4586.13|4587.28|4586.88|4590.28|4589.88|4582.78|4582.38|26157
1640101200000|2021-12-21 15:40:00|4587.03|4586.63|4591.03|4590.63|4592.03|4591.63|4586.28|4585.88|17748
1640101500000|2021-12-21 15:45:00|4590.78|4590.38|4590.28|4589.88|4593.03|4592.63|4585.03|4584.63|19496
1640101800000|2021-12-21 15:50:00|4590.03|4589.63|4593.03|4592.63|4593.78|4593.38|4588.78|4588.38|15811
1640102100000|2021-12-21 15:55:00|4592.9|4592.5|4594.28|4593.88|4596.03|4595.63|4592.53|4592.13|12202
1640102400000|2021-12-21 16:00:00|4594.03|4593.63|4597.28|4596.88|4597.28|4596.88|4591.53|4591.13|12707
1640102700000|2021-12-21 16:05:00|4597.53|4597.13|4606.03|4605.63|4606.78|4606.38|4597.53|4597.13|17448
1640103000000|2021-12-21 16:10:00|4606.28|4605.88|4605.78|4605.38|4606.53|4606.13|4603.03|4602.63|16494
1640103300000|2021-12-21 16:15:00|4606.03|4605.63|4602.28|4601.88|4606.28|4605.88|4601.03|4600.63|11543
1640103600000|2021-12-21 16:20:00|4602.53|4602.13|4601.28|4600.88|4604.03|4603.63|4600.53|4600.13|8653
1640103900000|2021-12-21 16:25:00|4601.03|4600.63|4602.78|4602.38|4603.78|4603.38|4600.53|4600.13|8015
1640104200000|2021-12-21 16:30:00|4603.28|4602.88|4605.03|4604.63|4606.53|4606.13|4602.53|4602.13|10075
1640104500000|2021-12-21 16:35:00|4604.78|4604.38|4613.28|4612.88|4613.28|4612.88|4603.53|4603.13|15099
1640104800000|2021-12-21 16:40:00|4613.78|4613.38|4622.78|4622.38|4622.78|4622.38|4612.78|4612.38|24447
1640105100000|2021-12-21 16:45:00|4623.03|4622.63|4618.9|4618.5|4623.28|4622.88|4618.53|4618.13|14093
1640105400000|2021-12-21 16:50:00|4618.78|4618.38|4621.53|4621.13|4621.78|4621.38|4618.53|4618.13|8289
1640105700000|2021-12-21 16:55:00|4621.28|4620.88|4617.28|4616.88|4622.03|4621.63|4615.53|4615.13|13904
1640106000000|2021-12-21 17:00:00|4617.53|4617.13|4618.28|4617.88|4621.53|4621.13|4617.28|4616.88|11727
1640106300000|2021-12-21 17:05:00|4618.03|4617.63|4622.28|4621.88|4622.28|4621.88|4617.03|4616.63|10070
1640106600000|2021-12-21 17:10:00|4622.03|4621.63|4627.03|4626.63|4628.53|4628.13|4620.78|4620.38|19781
1640106900000|2021-12-21 17:15:00|4627.28|4626.88|4627.28|4626.88|4628.78|4628.38|4625.78|4625.38|10026
1640107200000|2021-12-21 17:20:00|4627.03|4626.63|4627.78|4627.38|4627.78|4627.38|4624.65|4624.25|9496
1640107500000|2021-12-21 17:25:00|4627.65|4627.25|4630.28|4629.88|4630.78|4630.38|4626.03|4625.63|12532
1640107800000|2021-12-21 17:30:00|4630.53|4630.13|4632.53|4632.13|4633.78|4633.38|4629.53|4629.13|14485
1640108100000|2021-12-21 17:35:00|4632.28|4631.88|4632.78|4632.38|4634.53|4634.13|4630.78|4630.38|11666
1640108400000|2021-12-21 17:40:00|4633.03|4632.63|4631.53|4631.13|4633.53|4633.13|4631.03|4630.63|9128
1640108700000|2021-12-21 17:45:00|4631.78|4631.38|4633.53|4633.13|4635.03|4634.63|4631.28|4630.88|7370
1640109000000|2021-12-21 17:50:00|4633.28|4632.88|4636.03|4635.63|4638.03|4637.63|4632.78|4632.38|13872
1640109300000|2021-12-21 17:55:00|4635.78|4635.38|4638.53|4638.13|4639.53|4639.13|4635.78|4635.38|11937
1640109600000|2021-12-21 18:00:00|4638.78|4638.38|4636.78|4636.38|4639.03|4638.63|4636.03|4635.63|9479
1640109900000|2021-12-21 18:05:00|4637.03|4636.63|4636.28|4635.88|4637.03|4636.63|4634.03|4633.63|7110
1640110200000|2021-12-21 18:10:00|4636.53|4636.13|4634.03|4633.63|4636.53|4636.13|4632.53|4632.13|8195
1640110500000|2021-12-21 18:15:00|4633.78|4633.38|4634.03|4633.63|4635.53|4635.13|4632.78|4632.38|5528
1640110800000|2021-12-21 18:20:00|4633.78|4633.38|4638.03|4637.63|4638.53|4638.13|4633.78|4633.38|8991
1640111100000|2021-12-21 18:25:00|4637.78|4637.38|4637.78|4637.38|4638.53|4638.13|4636.03|4635.63|6832
1640111400000|2021-12-21 18:30:00|4638.03|4637.63|4639.78|4639.38|4640.03|4639.63|4637.78|4637.38|8115
1640111700000|2021-12-21 18:35:00|4639.53|4639.13|4641.28|4640.88|4642.78|4642.38|4639.53|4639.13|15325
1640112000000|2021-12-21 18:40:00|4641.03|4640.63|4643.53|4643.13|4644.28|4643.88|4640.53|4640.13|8690
1640112300000|2021-12-21 18:45:00|4643.65|4643.25|4644.78|4644.38|4645.03|4644.63|4642.78|4642.38|6203
1640112600000|2021-12-21 18:50:00|4645.03|4644.63|4642.03|4641.63|4645.28|4644.88|4641.53|4641.13|9567
1640112900000|2021-12-21 18:55:00|4642.28|4641.88|4641.53|4641.13|4642.53|4642.13|4641.03|4640.63|5183
1640113200000|2021-12-21 19:00:00|4641.78|4641.38|4644.28|4643.88|4645.53|4645.13|4640.53|4640.13|9460
1640113500000|2021-12-21 19:05:00|4644.53|4644.13|4643.28|4642.88|4645.03|4644.63|4642.28|4641.88|5312
1640113800000|2021-12-21 19:10:00|4643.53|4643.13|4642.78|4642.38|4644.28|4643.88|4642.28|4641.88|4498
1640114100000|2021-12-21 19:15:00|4643.03|4642.63|4642.28|4641.88|4643.28|4642.88|4641.03|4640.63|7003
1640114400000|2021-12-21 19:20:00|4642.53|4642.13|4639.28|4638.88|4642.53|4642.13|4638.78|4638.38|10670
1640114700000|2021-12-21 19:25:00|4639.53|4639.13|4642.53|4642.13|4642.78|4642.38|4639.28|4638.88|7734
1640115000000|2021-12-21 19:30:00|4642.78|4642.38|4643.28|4642.88|4644.78|4644.38|4642.28|4641.88|8579
1640115300000|2021-12-21 19:35:00|4643.53|4643.13|4637.53|4637.13|4643.78|4643.38|4637.4|4637|7969
1640115600000|2021-12-21 19:40:00|4637.65|4637.25|4638.03|4637.63|4641.28|4640.88|4637.28|4636.88|10562
1640115900000|2021-12-21 19:45:00|4638.28|4637.88|4642.28|4641.88|4644.78|4644.38|4638.03|4637.63|14639
1640116200000|2021-12-21 19:50:00|4642.53|4642.13|4644.03|4643.63|4644.78|4644.38|4642.28|4641.88|7883
1640116500000|2021-12-21 19:55:00|4643.78|4643.38|4647.78|4647.38|4647.78|4647.38|4643.78|4643.38|12332
1640116800000|2021-12-21 20:00:00|4647.53|4647.13|4647.78|4647.38|4649.03|4648.63|4646.53|4646.13|8702
1640117100000|2021-12-21 20:05:00|4647.53|4647.13|4644.03|4643.63|4647.53|4647.13|4643.78|4643.38|9059
1640117400000|2021-12-21 20:10:00|4644.15|4643.75|4645.78|4645.38|4647.03|4646.63|4643.78|4643.38|6169
1640117700000|2021-12-21 20:15:00|4646.28|4645.88|4646.28|4645.88|4647.53|4647.13|4644.28|4643.88|8317
1640118000000|2021-12-21 20:20:00|4646.03|4645.63|4643.03|4642.63|4646.53|4646.13|4642.78|4642.38|8739
1640118300000|2021-12-21 20:25:00|4643.28|4642.88|4643.78|4643.38|4645.28|4644.88|4643.03|4642.63|7580
1640118600000|2021-12-21 20:30:00|4643.53|4643.13|4643.28|4642.88|4645.78|4645.38|4643.03|4642.63|9462
1640118900000|2021-12-21 20:35:00|4643.03|4642.63|4641.03|4640.63|4644.78|4644.38|4639.03|4638.63|12451
1640119200000|2021-12-21 20:40:00|4640.78|4640.38|4636.28|4635.88|4641.03|4640.63|4635.78|4635.38|16368
1640119500000|2021-12-21 20:45:00|4636.03|4635.63|4634.78|4634.38|4636.78|4636.38|4632.53|4632.13|19986
1640119800000|2021-12-21 20:50:00|4635.4|4635|4648.56|4648.16|4649.19|4648.79|4635.4|4635|33470
1640120100000|2021-12-21 20:55:00|4647.94|4647.54|4649.94|4649.54|4652.19|4651.79|4645.19|4644.79|91208
1640120400000|2021-12-21 21:00:00|4649.55|4648.95|4648.3|4647.7|4649.8|4649.2|4645.05|4644.45|35882
1640120700000|2021-12-21 21:05:00|4648.55|4647.95|4650.05|4649.45|4650.55|4649.95|4648.55|4647.95|6989
1640121000000|2021-12-21 21:10:00|4649.8|4649.2|4649.05|4648.45|4649.8|4649.2|4648.8|4648.2|7709
1640121300000|2021-12-21 21:15:00|4648.8|4648.2|4650.3|4649.7|4650.55|4649.95|4648.8|4648.2|1653
1640121600000|2021-12-21 21:20:00|4650.55|4649.95|4652.3|4651.7|4652.3|4651.7|4649.8|4649.2|3798
1640121900000|2021-12-21 21:25:00|4652.17|4651.57|4651.8|4651.2|4652.3|4651.7|4651.67|4651.07|675
1640122200000|2021-12-21 21:30:00|4652.05|4651.45|4652.05|4651.45|4652.3|4651.7|4651.55|4650.95|721
1640122500000|2021-12-21 21:35:00|4651.8|4651.2|4652.05|4651.45|4652.05|4651.45|4651.8|4651.2|910
1640122800000|2021-12-21 21:40:00|4652.3|4651.7|4652.3|4651.7|4652.3|4651.7|4652.05|4651.45|631
1640123100000|2021-12-21 21:45:00|4652.05|4651.45|4652.05|4651.45|4652.55|4651.95|4651.8|4651.2|943
1640123400000|2021-12-21 21:50:00|4651.8|4651.2|4652.3|4651.7|4652.55|4651.95|4651.8|4651.2|570
1640123700000|2021-12-21 21:55:00|4652.05|4651.45|4652.45|4650.95|4652.55|4651.95|4651.67|4650.95|1352
1640124000000|2021-12-21 22:00:00|4652.67|4651.17|4653|4651.5|4653.18|4651.68|4652.53|4651.03|4
1640124300000|2021-12-21 22:05:00|4653.04|4651.54|4652.93|4651.43|4653.04|4651.54|4652.53|4651.03|0
1640124600000|2021-12-21 22:10:00|4652.71|4651.21|4652.53|4651.03|4652.71|4651.21|4652.38|4650.88|0
1640124900000|2021-12-21 22:15:00|4652.6|4651.1|4652.38|4650.88|4652.6|4651.1|4652.34|4650.84|0
1640125200000|2021-12-21 22:20:00|4652.34|4650.84|4652.12|4650.62|4652.38|4650.88|4651.94|4650.44|0
1640125500000|2021-12-21 22:25:00|4652.34|4650.84|4652.53|4651.03|4652.64|4651.14|4652.34|4650.84|0
1640125800000|2021-12-21 22:30:00|4652.6|4651.1|4652.71|4651.21|4652.78|4651.28|4652.53|4651.03|0
1640126100000|2021-12-21 22:35:00|4652.78|4651.28|4652.34|4650.84|4652.78|4651.28|4652.34|4650.84|0
1640126400000|2021-12-21 22:40:00|4652.42|4650.92|4652.34|4650.84|4652.71|4651.21|4652.23|4650.73|0
1640126700000|2021-12-21 22:45:00|4652.23|4650.73|4651.9|4650.4|4652.23|4650.73|4651.9|4650.4|0
1640127000000|2021-12-21 22:50:00|4651.98|4650.48|4652.09|4650.59|4652.09|4650.59|4651.98|4650.48|0
1640127300000|2021-12-21 22:55:00|4652.16|4650.66|4651.32|4649.82|4652.16|4650.66|4650.82|4649.32|0
1640127600000|2021-12-21 23:00:00|4650.92|4650.32|4650.55|4649.95|4652.3|4651.7|4648.55|4647.95|1557
1640127900000|2021-12-21 23:05:00|4650.3|4649.7|4650.05|4649.45|4651.55|4650.95|4649.3|4648.7|671
1640128200000|2021-12-21 23:10:00|4650.55|4649.95|4649.05|4648.45|4650.55|4649.95|4648.8|4648.2|383
1640128500000|2021-12-21 23:15:00|4648.8|4648.2|4646.55|4645.95|4649.05|4648.45|4646.55|4645.95|637
1640128800000|2021-12-21 23:20:00|4647.05|4646.45|4648.17|4647.57|4648.3|4647.7|4646.8|4646.2|700
1640129100000|2021-12-21 23:25:00|4648.05|4647.45|4647.3|4646.7|4648.17|4647.57|4647.05|4646.45|436
1640129400000|2021-12-21 23:30:00|4647.67|4647.07|4649.05|4648.45|4649.05|4648.45|4646.05|4645.45|687
1640129700000|2021-12-21 23:35:00|4648.92|4648.32|4648.05|4647.45|4649.05|4648.45|4647.8|4647.2|362
1640130000000|2021-12-21 23:40:00|4647.8|4647.2|4647.05|4646.45|4648.05|4647.45|4646.8|4646.2|285
1640130300000|2021-12-21 23:45:00|4646.8|4646.2|4646.55|4645.95|4648.05|4647.45|4646.05|4645.45|644
1640130600000|2021-12-21 23:50:00|4646.3|4645.7|4647.3|4646.7|4647.3|4646.7|4646.3|4645.7|340
1640130900000|2021-12-21 23:55:00|4647.17|4646.57|4647.55|4646.95|4648.05|4647.45|4646.8|4646.2|390
1640131200000|2021-12-22 00:00:00|4647.8|4647.2|4649.55|4648.95|4650.05|4649.45|4646.3|4645.7|1670
1640131500000|2021-12-22 00:05:00|4649.3|4648.7|4648.3|4647.7|4650.05|4649.45|4647.8|4647.2|639
1640131800000|2021-12-22 00:10:00|4648.55|4647.95|4648.55|4647.95|4649.55|4648.95|4648.05|4647.45|487
1640132100000|2021-12-22 00:15:00|4648.3|4647.7|4646.42|4645.82|4648.55|4647.95|4646.05|4645.45|1122
1640132400000|2021-12-22 00:20:00|4646.55|4645.95|4648.3|4647.7|4648.55|4647.95|4644.55|4643.95|1200
1640132700000|2021-12-22 00:25:00|4648.42|4647.82|4649.05|4648.45|4649.55|4648.95|4648.05|4647.45|808
1640133000000|2021-12-22 00:30:00|4649.3|4648.7|4648.8|4648.2|4649.3|4648.7|4647.8|4647.2|383
1640133300000|2021-12-22 00:35:00|4648.67|4648.07|4648.05|4647.45|4649.05|4648.45|4647.67|4647.07|277
1640133600000|2021-12-22 00:40:00|4647.92|4647.32|4647.92|4647.32|4649.05|4648.45|4647.55|4646.95|265
1640133900000|2021-12-22 00:45:00|4647.8|4647.2|4646.8|4646.2|4648.3|4647.7|4646.55|4645.95|316
1640134200000|2021-12-22 00:50:00|4646.92|4646.32|4647.55|4646.95|4647.8|4647.2|4646.67|4646.07|502
1640134500000|2021-12-22 00:55:00|4647.67|4647.07|4646.05|4645.45|4648.55|4647.95|4645.55|4644.95|600
1640134800000|2021-12-22 01:00:00|4645.8|4645.2|4648.05|4647.45|4648.05|4647.45|4645.8|4645.2|408
1640135100000|2021-12-22 01:05:00|4647.92|4647.32|4648.8|4648.2|4649.92|4649.32|4647.8|4647.2|594
1640135400000|2021-12-22 01:10:00|4648.92|4648.32|4648.55|4647.95|4649.42|4648.82|4648.3|4647.7|261
1640135700000|2021-12-22 01:15:00|4648.42|4647.82|4648.55|4647.95|4648.8|4648.2|4647.55|4646.95|306
1640136000000|2021-12-22 01:20:00|4648.67|4648.07|4649.3|4648.7|4650.05|4649.45|4648.67|4648.07|383
1640136300000|2021-12-22 01:25:00|4649.05|4648.45|4649.55|4648.95|4650.05|4649.45|4648.8|4648.2|216
1640136600000|2021-12-22 01:30:00|4649.67|4649.07|4650.05|4649.45|4650.55|4649.95|4649.3|4648.7|384
1640136900000|2021-12-22 01:35:00|4650.3|4649.7|4651.8|4651.2|4652.17|4651.57|4649.8|4649.2|865
1640137200000|2021-12-22 01:40:00|4651.92|4651.32|4650.8|4650.2|4652.05|4651.45|4650.3|4649.7|470
1640137500000|2021-12-22 01:45:00|4650.55|4649.95|4647.55|4646.95|4650.55|4649.95|4647.55|4646.95|716
1640137800000|2021-12-22 01:50:00|4647.67|4647.07|4646.8|4646.2|4648.05|4647.45|4645.55|4644.95|956
1640138100000|2021-12-22 01:55:00|4646.92|4646.32|4646.42|4645.82|4647.55|4646.95|4646.3|4645.7|405
1640138400000|2021-12-22 02:00:00|4646.55|4645.95|4647.92|4647.32|4648.05|4647.45|4646.3|4645.7|348
1640138700000|2021-12-22 02:05:00|4648.05|4647.45|4647.3|4646.7|4648.05|4647.45|4646.8|4646.2|159
1640139000000|2021-12-22 02:10:00|4647.55|4646.95|4647.55|4646.95|4648.05|4647.45|4647.3|4646.7|254
1640139300000|2021-12-22 02:15:00|4647.3|4646.7|4644.8|4644.2|4647.8|4647.2|4644.8|4644.2|423
1640139600000|2021-12-22 02:20:00|4645.05|4644.45|4646.17|4645.57|4646.92|4646.32|4644.55|4643.95|513
1640139900000|2021-12-22 02:25:00|4646.3|4645.7|4647.67|4647.07|4647.8|4647.2|4645.8|4645.2|223
1640140200000|2021-12-22 02:30:00|4647.8|4647.2|4647.05|4646.45|4647.8|4647.2|4646.67|4646.07|307
1640140500000|2021-12-22 02:35:00|4646.92|4646.32|4646.55|4645.95|4647.05|4646.45|4646.05|4645.45|167
1640140800000|2021-12-22 02:40:00|4646.3|4645.7|4644.55|4643.95|4646.55|4645.95|4644.55|4643.95|422
1640141100000|2021-12-22 02:45:00|4644.3|4643.7|4642.05|4641.45|4644.55|4643.95|4641.8|4641.2|1106
1640141400000|2021-12-22 02:50:00|4641.8|4641.2|4642.55|4641.95|4643.05|4642.45|4641.17|4640.57|439
1640141700000|2021-12-22 02:55:00|4642.67|4642.07|4642.8|4642.2|4643.05|4642.45|4642.3|4641.7|157
1640142000000|2021-12-22 03:00:00|4642.55|4641.95|4641.67|4641.07|4642.8|4642.2|4640.8|4640.2|561
1640142300000|2021-12-22 03:05:00|4641.8|4641.2|4643.05|4642.45|4643.3|4642.7|4641.8|4641.2|378
1640142600000|2021-12-22 03:10:00|4642.8|4642.2|4643.3|4642.7|4643.3|4642.7|4642.3|4641.7|174
1640142900000|2021-12-22 03:15:00|4642.92|4642.32|4643.05|4642.45|4643.3|4642.7|4642.8|4642.2|133
1640143200000|2021-12-22 03:20:00|4642.92|4642.32|4643.3|4642.7|4643.3|4642.7|4642.05|4641.45|288
1640143500000|2021-12-22 03:25:00|4642.8|4642.2|4644.05|4643.45|4644.8|4644.2|4642.8|4642.2|355
1640143800000|2021-12-22 03:30:00|4644.3|4643.7|4645.55|4644.95|4645.55|4644.95|4644.3|4643.7|263
1640144100000|2021-12-22 03:35:00|4645.8|4645.2|4645.05|4644.45|4646.05|4645.45|4644.8|4644.2|163
1640144400000|2021-12-22 03:40:00|4645.17|4644.57|4644.55|4643.95|4645.3|4644.7|4644.05|4643.45|310
1640144700000|2021-12-22 03:45:00|4644.67|4644.07|4644.67|4644.07|4644.8|4644.2|4643.8|4643.2|214
1640145000000|2021-12-22 03:50:00|4644.55|4643.95|4644.05|4643.45|4645.05|4644.45|4644.05|4643.45|139
1640145300000|2021-12-22 03:55:00|4643.8|4643.2|4644.05|4643.45|4644.3|4643.7|4643.3|4642.7|164
1640145600000|2021-12-22 04:00:00|4644.3|4643.7|4644.55|4643.95|4644.55|4643.95|4644.05|4643.45|90
1640145900000|2021-12-22 04:05:00|4644.8|4644.2|4644.8|4644.2|4645.8|4645.2|4644.8|4644.2|255
1640146200000|2021-12-22 04:10:00|4645.05|4644.45|4644.3|4643.7|4645.05|4644.45|4644.05|4643.45|119
1640146500000|2021-12-22 04:15:00|4644.17|4643.57|4644.55|4643.95|4644.55|4643.95|4644.05|4643.45|86
1640146800000|2021-12-22 04:20:00|4644.42|4643.82|4644.55|4643.95|4644.55|4643.95|4643.8|4643.2|149
1640147100000|2021-12-22 04:25:00|4644.42|4643.82|4643.8|4643.2|4644.8|4644.2|4643.8|4643.2|85
1640147400000|2021-12-22 04:30:00|4643.67|4643.07|4644.05|4643.45|4644.05|4643.45|4643.3|4642.7|92
1640147700000|2021-12-22 04:35:00|4643.92|4643.32|4644.3|4643.7|4644.55|4643.95|4643.92|4643.32|123
1640148000000|2021-12-22 04:40:00|4644.17|4643.57|4644.05|4643.45|4644.3|4643.7|4643.67|4643.07|135
1640148300000|2021-12-22 04:45:00|4644.3|4643.7|4644.8|4644.2|4644.8|4644.2|4644.17|4643.57|126
1640148600000|2021-12-22 04:50:00|4644.92|4644.32|4644.42|4643.82|4645.05|4644.45|4644.17|4643.57|175
1640148900000|2021-12-22 04:55:00|4644.3|4643.7|4644.05|4643.45|4644.55|4643.95|4643.55|4642.95|239
1640149200000|2021-12-22 05:00:00|4644.3|4643.7|4646.55|4645.95|4646.8|4646.2|4643.8|4643.2|576
1640149500000|2021-12-22 05:05:00|4646.42|4645.82|4643.3|4642.7|4646.55|4645.95|4643.05|4642.45|414
1640149800000|2021-12-22 05:10:00|4643.17|4642.57|4642.8|4642.2|4643.8|4643.2|4642.8|4642.2|274
1640150100000|2021-12-22 05:15:00|4643.05|4642.45|4642.3|4641.7|4643.05|4642.45|4642.05|4641.45|169
1640150400000|2021-12-22 05:20:00|4642.17|4641.57|4642.3|4641.7|4642.55|4641.95|4641.55|4640.95|391
1640150700000|2021-12-22 05:25:00|4642.42|4641.82|4643.42|4642.82|4643.55|4642.95|4642.3|4641.7|259
1640151000000|2021-12-22 05:30:00|4643.55|4642.95|4645.3|4644.7|4645.55|4644.95|4643.55|4642.95|391
1640151300000|2021-12-22 05:35:00|4645.17|4644.57|4644.8|4644.2|4645.55|4644.95|4644.67|4644.07|135
1640151600000|2021-12-22 05:40:00|4645.05|4644.45|4642.92|4642.32|4645.05|4644.45|4642.8|4642.2|247
1640151900000|2021-12-22 05:45:00|4643.05|4642.45|4644.3|4643.7|4644.3|4643.7|4642.8|4642.2|253
1640152200000|2021-12-22 05:50:00|4644.17|4643.57|4644.55|4643.95|4645.3|4644.7|4643.92|4643.32|166
1640152500000|2021-12-22 05:55:00|4644.8|4644.2|4646.05|4645.45|4646.3|4645.7|4644.3|4643.7|257
1640152800000|2021-12-22 06:00:00|4646.3|4645.7|4645.05|4644.45|4646.8|4646.2|4644.55|4643.95|438
1640153100000|2021-12-22 06:05:00|4645.3|4644.7|4647.42|4646.82|4648.05|4647.45|4645.05|4644.45|607
1640153400000|2021-12-22 06:10:00|4647.3|4646.7|4647.05|4646.45|4648.55|4647.95|4646.92|4646.32|348
1640153700000|2021-12-22 06:15:00|4647.17|4646.57|4650.05|4649.45|4650.42|4649.82|4646.8|4646.2|394
1640154000000|2021-12-22 06:20:00|4649.92|4649.32|4650.67|4650.07|4652.05|4651.45|4649.3|4648.7|710
1640154300000|2021-12-22 06:25:00|4650.8|4650.2|4649.17|4648.57|4650.8|4650.2|4648.8|4648.2|339
1640154600000|2021-12-22 06:30:00|4649.8|4649.2|4649.55|4648.95|4651.17|4650.57|4649.55|4648.95|450
1640154900000|2021-12-22 06:35:00|4649.42|4648.82|4647.55|4646.95|4649.92|4649.32|4647.3|4646.7|298
1640155200000|2021-12-22 06:40:00|4647.3|4646.7|4647.92|4647.32|4648.3|4647.7|4646.92|4646.32|305
1640155500000|2021-12-22 06:45:00|4647.8|4647.2|4647.8|4647.2|4647.8|4647.2|4647.05|4646.45|146
1640155800000|2021-12-22 06:50:00|4647.55|4646.95|4646.92|4646.32|4647.55|4646.95|4646.3|4645.7|241
1640156100000|2021-12-22 06:55:00|4647.05|4646.45|4645.8|4645.2|4647.55|4646.95|4644.8|4644.2|782
1640156400000|2021-12-22 07:00:00|4645.67|4645.07|4646.55|4645.95|4646.55|4645.95|4644.92|4644.32|344
1640156700000|2021-12-22 07:05:00|4646.67|4646.07|4646.05|4645.45|4646.8|4646.2|4644.92|4644.32|458
1640157000000|2021-12-22 07:10:00|4646.17|4645.57|4647.8|4647.2|4649.05|4648.45|4646.05|4645.45|647
1640157300000|2021-12-22 07:15:00|4647.67|4647.07|4646.17|4645.57|4648.05|4647.45|4645.55|4644.95|377
1640157600000|2021-12-22 07:20:00|4646.3|4645.7|4646.67|4646.07|4647.17|4646.57|4646.05|4645.45|273
1640157900000|2021-12-22 07:25:00|4646.8|4646.2|4644.67|4644.07|4646.8|4646.2|4644.55|4643.95|378
1640158200000|2021-12-22 07:30:00|4644.55|4643.95|4644.55|4643.95|4644.55|4643.95|4643.55|4642.95|576
1640158500000|2021-12-22 07:35:00|4644.17|4643.57|4644.05|4643.45|4644.92|4644.32|4643.55|4642.95|361
1640158800000|2021-12-22 07:40:00|4644.17|4643.57|4645.3|4644.7|4645.3|4644.7|4643.8|4643.2|343
1640159100000|2021-12-22 07:45:00|4644.92|4644.32|4644.05|4643.45|4644.92|4644.32|4642.8|4642.2|453
1640159400000|2021-12-22 07:50:00|4644.3|4643.7|4642.8|4642.2|4644.3|4643.7|4642.05|4641.45|689
1640159700000|2021-12-22 07:55:00|4642.67|4642.07|4643.05|4642.45|4644.55|4643.95|4642.42|4641.82|690
1640160000000|2021-12-22 08:00:00|4643.42|4642.82|4643.05|4642.45|4644.55|4643.95|4642.55|4641.95|1550
1640160300000|2021-12-22 08:05:00|4643.3|4642.7|4642.05|4641.45|4643.8|4643.2|4641.05|4640.45|1514
1640160600000|2021-12-22 08:10:00|4641.92|4641.32|4644.55|4643.95|4645.3|4644.7|4641.8|4641.2|951
1640160900000|2021-12-22 08:15:00|4644.05|4643.45|4641.3|4640.7|4644.67|4644.07|4641.05|4640.45|1140
1640161200000|2021-12-22 08:20:00|4641.05|4640.45|4640.3|4639.7|4642.05|4641.45|4638.55|4637.95|2110
1640161500000|2021-12-22 08:25:00|4640.05|4639.45|4639.3|4638.7|4640.3|4639.7|4638.55|4637.95|794
1640161800000|2021-12-22 08:30:00|4639.05|4638.45|4637.17|4636.57|4640.3|4639.7|4635.8|4635.2|2132
1640162100000|2021-12-22 08:35:00|4637.3|4636.7|4633.8|4633.2|4637.3|4636.7|4633.8|4633.2|2461
1640162400000|2021-12-22 08:40:00|4634.05|4633.45|4636.17|4635.57|4637.8|4637.2|4632.05|4631.45|1577
1640162700000|2021-12-22 08:45:00|4636.05|4635.45|4640.05|4639.45|4640.3|4639.7|4635.55|4634.95|818
1640163000000|2021-12-22 08:50:00|4640.3|4639.7|4639.05|4638.45|4640.55|4639.95|4638.05|4637.45|601
1640163300000|2021-12-22 08:55:00|4639.17|4638.57|4638.55|4637.95|4640.05|4639.45|4638.3|4637.7|439
1640163600000|2021-12-22 09:00:00|4638.8|4638.2|4639.3|4638.7|4639.55|4638.95|4637.8|4637.2|689
1640163900000|2021-12-22 09:05:00|4639.05|4638.45|4638.55|4637.95|4640.05|4639.45|4637.8|4637.2|722
1640164200000|2021-12-22 09:10:00|4638.67|4638.07|4641.17|4640.57|4641.55|4640.95|4637.8|4637.2|690
1640164500000|2021-12-22 09:15:00|4641.3|4640.7|4642.8|4642.2|4643.05|4642.45|4640.42|4639.82|493
1640164800000|2021-12-22 09:20:00|4643.05|4642.45|4641.05|4640.45|4643.55|4642.95|4640.55|4639.95|934
1640165100000|2021-12-22 09:25:00|4640.8|4640.2|4640.3|4639.7|4641.8|4641.2|4640.05|4639.45|838
1640165400000|2021-12-22 09:30:00|4640.55|4639.95|4642.55|4641.95|4643.05|4642.45|4640.05|4639.45|982
1640165700000|2021-12-22 09:35:00|4642.8|4642.2|4641.55|4640.95|4643.05|4642.45|4641.05|4640.45|469
1640166000000|2021-12-22 09:40:00|4641.42|4640.82|4640.3|4639.7|4641.55|4640.95|4640.05|4639.45|516
1640166300000|2021-12-22 09:45:00|4640.55|4639.95|4639.55|4638.95|4640.8|4640.2|4638.8|4638.2|874
1640166600000|2021-12-22 09:50:00|4639.8|4639.2|4640.55|4639.95|4641.8|4641.2|4639.05|4638.45|435
1640166900000|2021-12-22 09:55:00|4640.8|4640.2|4639.8|4639.2|4641.42|4640.82|4638.8|4638.2|479
1640167200000|2021-12-22 10:00:00|4640.05|4639.45|4640.55|4639.95|4641.42|4640.82|4638.8|4638.2|511
1640167500000|2021-12-22 10:05:00|4640.8|4640.2|4641.3|4640.7|4641.3|4640.7|4639.55|4638.95|225
1640167800000|2021-12-22 10:10:00|4641.55|4640.95|4641.8|4641.2|4642.17|4641.57|4640.8|4640.2|346
1640168100000|2021-12-22 10:15:00|4642.05|4641.45|4642.05|4641.45|4642.8|4642.2|4641.8|4641.2|414
1640168400000|2021-12-22 10:20:00|4641.92|4641.32|4641.55|4640.95|4642.8|4642.2|4641.3|4640.7|495
1640168700000|2021-12-22 10:25:00|4641.8|4641.2|4642.3|4641.7|4642.8|4642.2|4641.05|4640.45|305
1640169000000|2021-12-22 10:30:00|4642.42|4641.82|4640.55|4639.95|4643.05|4642.45|4640.3|4639.7|524
1640169300000|2021-12-22 10:35:00|4640.92|4640.32|4644.3|4643.7|4644.3|4643.7|4640.92|4640.32|527
1640169600000|2021-12-22 10:40:00|4644.55|4643.95|4646.42|4645.82|4647.3|4646.7|4644.3|4643.7|1792
1640169900000|2021-12-22 10:45:00|4646.3|4645.7|4648.55|4647.95|4648.55|4647.95|4646.05|4645.45|931
1640170200000|2021-12-22 10:50:00|4648.8|4648.2|4649.05|4648.45|4650.8|4650.2|4648.8|4648.2|1418
1640170500000|2021-12-22 10:55:00|4649.3|4648.7|4650.55|4649.95|4650.8|4650.2|4649.05|4648.45|771
1640170800000|2021-12-22 11:00:00|4650.42|4649.82|4650.55|4649.95|4650.92|4650.32|4648.05|4647.45|1215
1640171100000|2021-12-22 11:05:00|4650.67|4650.07|4651.05|4650.45|4651.3|4650.7|4649.55|4648.95|644
1640171400000|2021-12-22 11:10:00|4651.3|4650.7|4650.55|4649.95|4652.3|4651.7|4650.3|4649.7|1793
1640171700000|2021-12-22 11:15:00|4650.8|4650.2|4652.05|4651.45|4653.05|4652.45|4650.8|4650.2|1128
1640172000000|2021-12-22 11:20:00|4652.3|4651.7|4652.05|4651.45|4652.8|4652.2|4651.8|4651.2|532
1640172300000|2021-12-22 11:25:00|4651.8|4651.2|4650.55|4649.95|4651.8|4651.2|4650.3|4649.7|387
1640172600000|2021-12-22 11:30:00|4650.67|4650.07|4649.55|4648.95|4650.8|4650.2|4649.3|4648.7|459
1640172900000|2021-12-22 11:35:00|4649.3|4648.7|4649.05|4648.45|4649.55|4648.95|4648.67|4648.07|1020
1640173200000|2021-12-22 11:40:00|4649.3|4648.7|4650.05|4649.45|4650.8|4650.2|4648.55|4647.95|1183
1640173500000|2021-12-22 11:45:00|4650.3|4649.7|4652.3|4651.7|4652.8|4652.2|4650.3|4649.7|2218
1640173800000|2021-12-22 11:50:00|4652.05|4651.45|4652.05|4651.45|4652.3|4651.7|4651.8|4651.2|903
1640174100000|2021-12-22 11:55:00|4652.3|4651.7|4655.05|4654.45|4655.3|4654.7|4652.3|4651.7|3498
1640174400000|2021-12-22 12:00:00|4655.3|4654.7|4654.05|4653.45|4655.55|4654.95|4653.8|4653.2|1795
1640174700000|2021-12-22 12:05:00|4653.92|4653.32|4654.3|4653.7|4654.3|4653.7|4653.8|4653.2|468
1640175000000|2021-12-22 12:10:00|4654.05|4653.45|4654.3|4653.7|4654.3|4653.7|4653.8|4653.2|546
1640175300000|2021-12-22 12:15:00|4654.05|4653.45|4653.05|4652.45|4654.05|4653.45|4653.05|4652.45|523
1640175600000|2021-12-22 12:20:00|4652.8|4652.2|4653.55|4652.95|4653.55|4652.95|4652.55|4651.95|748
1640175900000|2021-12-22 12:25:00|4653.3|4652.7|4652.05|4651.45|4653.55|4652.95|4651.8|4651.2|897
1640176200000|2021-12-22 12:30:00|4651.8|4651.2|4653.05|4652.45|4653.05|4652.45|4651.8|4651.2|719
1640176500000|2021-12-22 12:35:00|4652.3|4651.7|4652.05|4651.45|4652.3|4651.7|4651.55|4650.95|836
1640176800000|2021-12-22 12:40:00|4651.8|4651.2|4651.8|4651.2|4652.05|4651.45|4650.8|4650.2|1088
1640177100000|2021-12-22 12:45:00|4652.05|4651.45|4651.8|4651.2|4652.55|4651.95|4651.8|4651.2|1265
1640177400000|2021-12-22 12:50:00|4652.05|4651.45|4650.8|4650.2|4652.55|4651.95|4650.55|4649.95|1305
1640177700000|2021-12-22 12:55:00|4651.3|4650.7|4649.3|4648.7|4651.55|4650.95|4649.05|4648.45|2235
1640178000000|2021-12-22 13:00:00|4649.55|4648.95|4648.3|4647.7|4650.3|4649.7|4647.8|4647.2|2148
1640178300000|2021-12-22 13:05:00|4648.55|4647.95|4648.8|4648.2|4649.05|4648.45|4648.05|4647.45|1529
1640178600000|2021-12-22 13:10:00|4649.05|4648.45|4647.55|4646.95|4649.8|4649.2|4647.3|4646.7|2634
1640178900000|2021-12-22 13:15:00|4647.3|4646.7|4646.3|4645.7|4647.8|4647.2|4645.8|4645.2|1935
1640179200000|2021-12-22 13:20:00|4646.42|4645.82|4642.3|4641.7|4646.55|4645.95|4642.05|4641.45|2603
1640179500000|2021-12-22 13:25:00|4642.55|4641.95|4642.8|4642.2|4642.8|4642.2|4639.3|4638.7|2755
1640179800000|2021-12-22 13:30:00|4642.92|4642.32|4643.8|4643.2|4645.55|4644.95|4642.55|4641.95|3581
1640180100000|2021-12-22 13:35:00|4643.3|4642.7|4639.05|4638.45|4644.8|4644.2|4638.55|4637.95|3163
1640180400000|2021-12-22 13:40:00|4639.17|4638.57|4636.3|4635.7|4641.8|4641.2|4635.8|4635.2|5133
1640180700000|2021-12-22 13:45:00|4636.42|4635.82|4638.8|4638.2|4639.05|4638.45|4636.3|4635.7|2532
1640181000000|2021-12-22 13:50:00|4638.55|4637.95|4638.05|4637.45|4640.05|4639.45|4638.05|4637.45|3128
1640181300000|2021-12-22 13:55:00|4638.3|4637.7|4639.8|4639.2|4640.05|4639.45|4638.3|4637.7|1988
1640181600000|2021-12-22 14:00:00|4640.05|4639.45|4640.55|4639.95|4640.55|4639.95|4638.05|4637.45|3107
1640181900000|2021-12-22 14:05:00|4640.8|4640.2|4647.05|4646.45|4647.05|4646.45|4640.8|4640.2|6760
1640182200000|2021-12-22 14:10:00|4646.8|4646.2|4645.3|4644.7|4647.8|4647.2|4644.55|4643.95|2929
1640182500000|2021-12-22 14:15:00|4645.55|4644.95|4645.3|4644.7|4645.8|4645.2|4644.05|4643.45|1610
1640182800000|2021-12-22 14:20:00|4645.05|4644.45|4644.3|4643.7|4645.3|4644.7|4642.8|4642.2|1512
1640183100000|2021-12-22 14:25:00|4644.55|4643.95|4647.3|4646.7|4647.55|4646.95|4644.3|4643.7|3444
1640183400000|2021-12-22 14:30:00|4647.2|4646.8|4647.45|4647.05|4649.95|4649.55|4645.2|4644.8|33379
1640183700000|2021-12-22 14:35:00|4648.45|4648.05|4652.95|4652.55|4653.95|4653.55|4647.7|4647.3|27065
1640184000000|2021-12-22 14:40:00|4653.2|4652.8|4655.7|4655.3|4655.95|4655.55|4648.2|4647.8|21861
1640184300000|2021-12-22 14:45:00|4655.95|4655.55|4652.95|4652.55|4657.7|4657.3|4652.2|4651.8|22776
1640184600000|2021-12-22 14:50:00|4653.45|4653.05|4656.45|4656.05|4656.45|4656.05|4650.2|4649.8|18668
1640184900000|2021-12-22 14:55:00|4656.2|4655.8|4653.57|4653.17|4657.95|4657.55|4650.7|4650.3|13803
1640185200000|2021-12-22 15:00:00|4653.7|4653.3|4653.7|4653.3|4659.45|4659.05|4652.95|4652.55|22056
1640185500000|2021-12-22 15:05:00|4653.95|4653.55|4652.2|4651.8|4654.07|4653.67|4650.2|4649.8|15687
1640185800000|2021-12-22 15:10:00|4652.45|4652.05|4655.95|4655.55|4657.45|4657.05|4652.2|4651.8|15929
1640186100000|2021-12-22 15:15:00|4656.45|4656.05|4661.7|4661.3|4663.7|4663.3|4654.45|4654.05|21610
1640186400000|2021-12-22 15:20:00|4661.95|4661.55|4662.7|4662.3|4662.7|4662.3|4659.2|4658.8|12213
1640186700000|2021-12-22 15:25:00|4662.45|4662.05|4660.45|4660.05|4664.7|4664.3|4659.95|4659.55|16253
1640187000000|2021-12-22 15:30:00|4660.7|4660.3|4663.7|4663.3|4664.45|4664.05|4660.2|4659.8|16867
1640187300000|2021-12-22 15:35:00|4663.95|4663.55|4671.07|4670.67|4672.95|4672.55|4661.2|4660.8|26068
1640187600000|2021-12-22 15:40:00|4671.2|4670.8|4672.45|4672.05|4673.45|4673.05|4670.95|4670.55|12817
1640187900000|2021-12-22 15:45:00|4672.2|4671.8|4675.45|4675.05|4675.7|4675.3|4672.2|4671.8|10838
1640188200000|2021-12-22 15:50:00|4675.7|4675.3|4679.45|4679.05|4680.95|4680.55|4675.45|4675.05|25825
1640188500000|2021-12-22 15:55:00|4679.2|4678.8|4680.2|4679.8|4681.95|4681.55|4677.95|4677.55|12628
1640188800000|2021-12-22 16:00:00|4680.45|4680.05|4680.07|4679.67|4681.2|4680.8|4679.2|4678.8|10215
1640189100000|2021-12-22 16:05:00|4680.2|4679.8|4679.45|4679.05|4680.45|4680.05|4676.7|4676.3|10398
1640189400000|2021-12-22 16:10:00|4679.2|4678.8|4683.95|4683.55|4684.45|4684.05|4679.2|4678.8|11392
1640189700000|2021-12-22 16:15:00|4683.7|4683.3|4682.45|4682.05|4684.2|4683.8|4681.45|4681.05|8871
1640190000000|2021-12-22 16:20:00|4682.7|4682.3|4679.95|4679.55|4683.45|4683.05|4679.2|4678.8|9040
1640190300000|2021-12-22 16:25:00|4679.82|4679.42|4681.7|4681.3|4681.95|4681.55|4677.95|4677.55|11224
1640190600000|2021-12-22 16:30:00|4681.82|4681.42|4684.45|4684.05|4685.45|4685.05|4680.7|4680.3|13083
1640190900000|2021-12-22 16:35:00|4684.2|4683.8|4683.45|4683.05|4685.2|4684.8|4682.2|4681.8|5797
1640191200000|2021-12-22 16:40:00|4683.7|4683.3|4683.2|4682.8|4684.45|4684.05|4681.95|4681.55|5253
1640191500000|2021-12-22 16:45:00|4683.45|4683.05|4681.2|4680.8|4683.45|4683.05|4679.2|4678.8|7178
1640191800000|2021-12-22 16:50:00|4680.95|4680.55|4681.7|4681.3|4682.95|4682.55|4680.7|4680.3|5986
1640192100000|2021-12-22 16:55:00|4681.95|4681.55|4683.95|4683.55|4684.2|4683.8|4680.95|4680.55|5813
1640192400000|2021-12-22 17:00:00|4684.2|4683.8|4685.2|4684.8|4685.45|4685.05|4681.7|4681.3|7626
1640192700000|2021-12-22 17:05:00|4685.45|4685.05|4686.2|4685.8|4686.7|4686.3|4684.45|4684.05|5905
1640193000000|2021-12-22 17:10:00|4685.95|4685.55|4684.2|4683.8|4685.95|4685.55|4683.2|4682.8|7207
1640193300000|2021-12-22 17:15:00|4684.45|4684.05|4682.7|4682.3|4684.45|4684.05|4681.2|4680.8|6362
1640193600000|2021-12-22 17:20:00|4682.45|4682.05|4679.95|4679.55|4682.95|4682.55|4679.95|4679.55|4720
1640193900000|2021-12-22 17:25:00|4680.2|4679.8|4684.2|4683.8|4684.45|4684.05|4680.2|4679.8|7758
1640194200000|2021-12-22 17:30:00|4684.45|4684.05|4684.7|4684.3|4685.45|4685.05|4683.45|4683.05|5442
1640194500000|2021-12-22 17:35:00|4684.82|4684.42|4682.2|4681.8|4684.82|4684.42|4680.95|4680.55|5882
1640194800000|2021-12-22 17:40:00|4682.45|4682.05|4683.45|4683.05|4684.2|4683.8|4680.7|4680.3|4644
1640195100000|2021-12-22 17:45:00|4683.57|4683.17|4683.45|4683.05|4683.95|4683.55|4682.45|4682.05|2966
1640195400000|2021-12-22 17:50:00|4683.57|4683.17|4685.95|4685.55|4686.95|4686.55|4683.45|4683.05|7479
1640195700000|2021-12-22 17:55:00|4685.7|4685.3|4687.2|4686.8|4688.2|4687.8|4685.7|4685.3|6649
1640196000000|2021-12-22 18:00:00|4687.45|4687.05|4687.2|4686.8|4687.45|4687.05|4684.7|4684.3|5709
1640196300000|2021-12-22 18:05:00|4687.07|4686.67|4686.7|4686.3|4687.7|4687.3|4685.45|4685.05|4226
1640196600000|2021-12-22 18:10:00|4686.45|4686.05|4685.45|4685.05|4686.7|4686.3|4684.45|4684.05|3189
1640196900000|2021-12-22 18:15:00|4685.2|4684.8|4684.7|4684.3|4685.95|4685.55|4683.82|4683.42|4630
1640197200000|2021-12-22 18:20:00|4684.95|4684.55|4682.45|4682.05|4684.95|4684.55|4682.45|4682.05|4678
1640197500000|2021-12-22 18:25:00|4682.57|4682.17|4681.95|4681.55|4683.7|4683.3|4681.45|4681.05|5822
1640197800000|2021-12-22 18:30:00|4682.2|4681.8|4683.95|4683.55|4684.7|4684.3|4681.95|4681.55|6203
1640198100000|2021-12-22 18:35:00|4683.7|4683.3|4677.7|4677.3|4683.7|4683.3|4676.95|4676.55|10673
1640198400000|2021-12-22 18:40:00|4677.95|4677.55|4677.95|4677.55|4678.95|4678.55|4675.2|4674.8|8535
1640198700000|2021-12-22 18:45:00|4677.7|4677.3|4678.45|4678.05|4680.45|4680.05|4676.95|4676.55|6303
1640199000000|2021-12-22 18:50:00|4678.57|4678.17|4679.95|4679.55|4680.2|4679.8|4677.95|4677.55|4916
1640199300000|2021-12-22 18:55:00|4679.7|4679.3|4677.7|4677.3|4680.45|4680.05|4677.45|4677.05|5280
1640199600000|2021-12-22 19:00:00|4677.95|4677.55|4676.7|4676.3|4677.95|4677.55|4674.2|4673.8|11630
1640199900000|2021-12-22 19:05:00|4676.95|4676.55|4675.2|4674.8|4677.45|4677.05|4674.2|4673.8|7829
1640200200000|2021-12-22 19:10:00|4675.45|4675.05|4677.2|4676.8|4677.45|4677.05|4674.2|4673.8|5185
1640200500000|2021-12-22 19:15:00|4677.07|4676.67|4676.95|4676.55|4678.45|4678.05|4676.45|4676.05|5670
1640200800000|2021-12-22 19:20:00|4676.7|4676.3|4677.7|4677.3|4679.2|4678.8|4676.2|4675.8|5202
1640201100000|2021-12-22 19:25:00|4677.95|4677.55|4672.95|4672.55|4678.45|4678.05|4671.7|4671.3|10524
1640201400000|2021-12-22 19:30:00|4673.07|4672.67|4675.7|4675.3|4678.2|4677.8|4673.07|4672.67|10209
1640201700000|2021-12-22 19:35:00|4675.95|4675.55|4678.95|4678.55|4679.2|4678.8|4675.2|4674.8|5175
1640202000000|2021-12-22 19:40:00|4678.7|4678.3|4677.95|4677.55|4679.95|4679.55|4677.7|4677.3|6739
1640202300000|2021-12-22 19:45:00|4678.07|4677.67|4679.45|4679.05|4679.7|4679.3|4677.7|4677.3|3454
1640202600000|2021-12-22 19:50:00|4679.2|4678.8|4681.2|4680.8|4681.2|4680.8|4678.95|4678.55|5174
1640202900000|2021-12-22 19:55:00|4681.32|4680.92|4681.95|4681.55|4682.7|4682.3|4680.7|4680.3|5279
1640203200000|2021-12-22 20:00:00|4682.2|4681.8|4681.95|4681.55|4683.2|4682.8|4680.95|4680.55|6363
1640203500000|2021-12-22 20:05:00|4682.2|4681.8|4683.45|4683.05|4684.2|4683.8|4681.2|4680.8|6212
1640203800000|2021-12-22 20:10:00|4683.2|4682.8|4685.45|4685.05|4685.7|4685.3|4682.7|4682.3|6697
1640204100000|2021-12-22 20:15:00|4685.2|4684.8|4682.45|4682.05|4686.2|4685.8|4681.45|4681.05|9111
1640204400000|2021-12-22 20:20:00|4682.64|4682.24|4683.89|4683.49|4683.89|4683.49|4680.14|4679.74|8630
1640204700000|2021-12-22 20:25:00|4683.64|4683.24|4684.14|4683.74|4685.64|4685.24|4683.39|4682.99|5209
1640205000000|2021-12-22 20:30:00|4684.39|4683.99|4683.64|4683.24|4685.39|4684.99|4682.64|4682.24|7819
1640205300000|2021-12-22 20:35:00|4683.39|4682.99|4687.14|4686.74|4687.14|4686.74|4683.39|4682.99|9552
1640205600000|2021-12-22 20:40:00|4686.89|4686.49|4687.39|4686.99|4687.89|4687.49|4685.39|4684.99|7673
1640205900000|2021-12-22 20:45:00|4687.14|4686.74|4687.89|4687.49|4689.64|4689.24|4685.39|4684.99|14650
1640206200000|2021-12-22 20:50:00|4689.39|4688.99|4695.14|4694.74|4695.89|4695.49|4688.89|4688.49|29525
1640206500000|2021-12-22 20:55:00|4695.39|4694.99|4695.89|4695.49|4697.14|4696.74|4694.89|4694.49|67907
1640206800000|2021-12-22 21:00:00|4695.81|4695.41|4696.16|4695.56|4696.41|4695.81|4694.91|4694.31|32140
1640207100000|2021-12-22 21:05:00|4696.41|4695.81|4697.91|4697.31|4698.41|4697.81|4696.16|4695.56|8428
1640207400000|2021-12-22 21:10:00|4698.16|4697.56|4699.16|4698.56|4699.66|4699.06|4698.16|4697.56|7109
1640207700000|2021-12-22 21:15:00|4698.91|4698.31|4699.16|4698.56|4699.41|4698.81|4698.91|4698.31|1544
1640208000000|2021-12-22 21:20:00|4698.91|4698.31|4699.41|4698.81|4699.66|4699.06|4698.91|4698.31|1004
1640208300000|2021-12-22 21:25:00|4699.66|4699.06|4699.16|4698.56|4699.66|4699.06|4699.16|4698.56|466
1640208600000|2021-12-22 21:30:00|4699.03|4698.43|4699.16|4698.56|4699.16|4698.56|4698.91|4698.31|444
1640208900000|2021-12-22 21:35:00|4698.91|4698.31|4699.41|4698.81|4699.41|4698.81|4698.91|4698.31|671
1640209200000|2021-12-22 21:40:00|4699.16|4698.56|4699.16|4698.56|4699.16|4698.56|4698.91|4698.31|1389
1640209500000|2021-12-22 21:45:00|4699.28|4698.68|4699.66|4699.06|4700.16|4699.56|4698.91|4698.31|1374
1640209800000|2021-12-22 21:50:00|4699.53|4698.93|4699.41|4698.81|4700.16|4699.56|4699.16|4698.56|958
1640210100000|2021-12-22 21:55:00|4699.66|4699.06|4699.7|4698.2|4700.16|4699.56|4699.03|4698.2|1797
1640210400000|2021-12-22 22:00:00|4699.74|4698.24|4699.45|4697.95|4699.81|4698.31|4699.37|4697.87|0
1640210700000|2021-12-22 22:05:00|4699.48|4697.98|4699.52|4698.02|4699.59|4698.09|4699.48|4697.98|0
1640211000000|2021-12-22 22:10:00|4699.56|4698.06|4699.63|4698.13|4699.67|4698.17|4699.56|4698.06|0
1640211300000|2021-12-22 22:15:00|4699.59|4698.09|4699.59|4698.09|4699.59|4698.09|4699.59|4698.09|0
1640211600000|2021-12-22 22:20:00|4699.63|4698.13|4699.7|4698.2|4699.78|4698.28|4699.59|4698.09|0
1640211900000|2021-12-22 22:25:00|4699.59|4698.09|4699.81|4698.31|4699.81|4698.31|4699.45|4697.95|0
1640212200000|2021-12-22 22:30:00|4699.78|4698.28|4699.85|4698.35|4699.95|4698.45|4699.78|4698.28|0
1640212500000|2021-12-22 22:35:00|4699.78|4698.28|4699.78|4698.28|4699.78|4698.28|4699.59|4698.09|0
1640212800000|2021-12-22 22:40:00|4699.67|4698.17|4699.56|4698.06|4699.74|4698.24|4699.48|4697.98|0
1640213100000|2021-12-22 22:45:00|4699.59|4698.09|4699.67|4698.17|4699.67|4698.17|4699.56|4698.06|0
1640213400000|2021-12-22 22:50:00|4699.56|4698.06|4699.45|4697.95|4699.56|4698.06|4699.3|4697.8|0
1640213700000|2021-12-22 22:55:00|4699.78|4698.28|4699.05|4697.55|4699.78|4698.28|4699.05|4697.55|0
1640214000000|2021-12-22 23:00:00|4698.78|4698.18|4701.66|4701.06|4702.41|4701.81|4698.78|4698.18|1683
1640214300000|2021-12-22 23:05:00|4701.41|4700.81|4702.16|4701.56|4702.91|4702.31|4701.16|4700.56|581
1640214600000|2021-12-22 23:10:00|4702.41|4701.81|4700.16|4699.56|4702.66|4702.06|4699.66|4699.06|657
1640214900000|2021-12-22 23:15:00|4700.41|4699.81|4701.41|4700.81|4701.66|4701.06|4700.41|4699.81|428
1640215200000|2021-12-22 23:20:00|4701.66|4701.06|4700.66|4700.06|4702.03|4701.43|4700.41|4699.81|446
1640215500000|2021-12-22 23:25:00|4700.91|4700.31|4700.16|4699.56|4701.16|4700.56|4699.66|4699.06|486
1640215800000|2021-12-22 23:30:00|4699.91|4699.31|4701.91|4701.31|4701.91|4701.31|4699.91|4699.31|653
1640216100000|2021-12-22 23:35:00|4701.78|4701.18|4701.91|4701.31|4702.16|4701.56|4700.91|4700.31|377
1640216400000|2021-12-22 23:40:00|4701.66|4701.06|4701.41|4700.81|4702.41|4701.81|4700.16|4699.56|767
1640216700000|2021-12-22 23:45:00|4701.91|4701.31|4699.66|4699.06|4702.41|4701.81|4699.41|4698.81|695
1640217000000|2021-12-22 23:50:00|4699.91|4699.31|4700.66|4700.06|4700.91|4700.31|4699.66|4699.06|251
1640217300000|2021-12-22 23:55:00|4700.91|4700.31|4700.91|4700.31|4701.41|4700.81|4700.16|4699.56|305
1640217600000|2021-12-23 00:00:00|4700.41|4699.81|4699.66|4699.06|4701.16|4700.56|4699.41|4698.81|921
1640217900000|2021-12-23 00:05:00|4699.91|4699.31|4698.66|4698.06|4700.03|4699.43|4698.66|4698.06|468
1640218200000|2021-12-23 00:10:00|4698.78|4698.18|4697.41|4696.81|4699.53|4698.93|4697.41|4696.81|1084
1640218500000|2021-12-23 00:15:00|4697.66|4697.06|4698.16|4697.56|4698.41|4697.81|4697.16|4696.56|1061
1640218800000|2021-12-23 00:20:00|4698.03|4697.43|4697.66|4697.06|4698.66|4698.06|4697.16|4696.56|628
1640219100000|2021-12-23 00:25:00|4697.53|4696.93|4698.66|4698.06|4698.66|4698.06|4697.41|4696.81|342
1640219400000|2021-12-23 00:30:00|4698.53|4697.93|4698.91|4698.31|4699.91|4699.31|4698.41|4697.81|812
1640219700000|2021-12-23 00:35:00|4699.16|4698.56|4699.91|4699.31|4700.16|4699.56|4699.16|4698.56|345
1640220000000|2021-12-23 00:40:00|4699.66|4699.06|4699.16|4698.56|4699.78|4699.18|4698.66|4698.06|274
1640220300000|2021-12-23 00:45:00|4698.91|4698.31|4700.41|4699.81|4700.91|4700.31|4698.91|4698.31|389
1640220600000|2021-12-23 00:50:00|4700.16|4699.56|4699.78|4699.18|4700.41|4699.81|4699.66|4699.06|582
1640220900000|2021-12-23 00:55:00|4699.66|4699.06|4698.91|4698.31|4699.91|4699.31|4698.41|4697.81|687
1640221200000|2021-12-23 01:00:00|4698.78|4698.18|4697.41|4696.81|4699.28|4698.68|4696.41|4695.81|946
1640221500000|2021-12-23 01:05:00|4697.66|4697.06|4698.28|4697.68|4698.41|4697.81|4697.16|4696.56|391
1640221800000|2021-12-23 01:10:00|4698.41|4697.81|4697.91|4697.31|4698.41|4697.81|4697.66|4697.06|203
1640222100000|2021-12-23 01:15:00|4697.78|4697.18|4697.66|4697.06|4697.91|4697.31|4697.41|4696.81|327
1640222400000|2021-12-23 01:20:00|4697.91|4697.31|4697.91|4697.31|4698.16|4697.56|4697.53|4696.93|186
1640222700000|2021-12-23 01:25:00|4697.78|4697.18|4699.16|4698.56|4699.41|4698.81|4697.66|4697.06|204
1640223000000|2021-12-23 01:30:00|4699.41|4698.81|4697.41|4696.81|4699.41|4698.81|4697.16|4696.56|584
1640223300000|2021-12-23 01:35:00|4697.28|4696.68|4697.91|4697.31|4698.41|4697.81|4697.16|4696.56|260
1640223600000|2021-12-23 01:40:00|4698.03|4697.43|4698.16|4697.56|4698.41|4697.81|4697.41|4696.81|210
1640223900000|2021-12-23 01:45:00|4698.28|4697.68|4697.66|4697.06|4698.28|4697.68|4696.91|4696.31|468
1640224200000|2021-12-23 01:50:00|4697.78|4697.18|4697.91|4697.31|4698.41|4697.81|4697.66|4697.06|231
1640224500000|2021-12-23 01:55:00|4698.16|4697.56|4697.16|4696.56|4698.16|4697.56|4697.16|4696.56|373
1640224800000|2021-12-23 02:00:00|4697.41|4696.81|4697.91|4697.31|4698.66|4698.06|4697.16|4696.56|605
1640225100000|2021-12-23 02:05:00|4697.78|4697.18|4699.41|4698.81|4699.41|4698.81|4697.41|4696.81|524
1640225400000|2021-12-23 02:10:00|4699.28|4698.68|4699.91|4699.31|4700.91|4700.31|4699.16|4698.56|733
1640225700000|2021-12-23 02:15:00|4700.03|4699.43|4699.66|4699.06|4700.16|4699.56|4699.41|4698.81|181
1640226000000|2021-12-23 02:20:00|4699.41|4698.81|4699.16|4698.56|4699.66|4699.06|4698.66|4698.06|345
1640226300000|2021-12-23 02:25:00|4699.03|4698.43|4700.16|4699.56|4700.16|4699.56|4699.03|4698.43|219
1640226600000|2021-12-23 02:30:00|4699.91|4699.31|4700.16|4699.56|4700.91|4700.31|4699.66|4699.06|377
1640226900000|2021-12-23 02:35:00|4700.03|4699.43|4700.66|4700.06|4700.91|4700.31|4699.91|4699.31|176
1640227200000|2021-12-23 02:40:00|4700.53|4699.93|4699.91|4699.31|4700.91|4700.31|4699.66|4699.06|405
1640227500000|2021-12-23 02:45:00|4700.16|4699.56|4700.41|4699.81|4700.41|4699.81|4699.91|4699.31|223
1640227800000|2021-12-23 02:50:00|4700.16|4699.56|4700.41|4699.81|4700.41|4699.81|4699.91|4699.31|117
1640228100000|2021-12-23 02:55:00|4700.53|4699.93|4700.66|4700.06|4700.91|4700.31|4700.16|4699.56|241
1640228400000|2021-12-23 03:00:00|4700.41|4699.81|4700.16|4699.56|4700.91|4700.31|4700.03|4699.43|78
1640228700000|2021-12-23 03:05:00|4700.03|4699.43|4700.16|4699.56|4700.41|4699.81|4699.91|4699.31|103
1640229000000|2021-12-23 03:10:00|4699.91|4699.31|4700.28|4699.68|4700.53|4699.93|4699.91|4699.31|125
1640229300000|2021-12-23 03:15:00|4700.41|4699.81|4698.66|4698.06|4700.41|4699.81|4698.66|4698.06|285
1640229600000|2021-12-23 03:20:00|4698.91|4698.31|4699.41|4698.81|4699.41|4698.81|4698.66|4698.06|170
1640229900000|2021-12-23 03:25:00|4699.28|4698.68|4699.16|4698.56|4699.66|4699.06|4699.16|4698.56|97
1640230200000|2021-12-23 03:30:00|4699.03|4698.43|4698.41|4697.81|4699.41|4698.81|4698.41|4697.81|169
1640230500000|2021-12-23 03:35:00|4698.16|4697.56|4699.03|4698.43|4699.41|4698.81|4698.16|4697.56|149
1640230800000|2021-12-23 03:40:00|4699.16|4698.56|4700.03|4699.43|4700.16|4699.56|4699.03|4698.43|174
1640231100000|2021-12-23 03:45:00|4699.91|4699.31|4699.66|4699.06|4700.16|4699.56|4699.41|4698.81|138
1640231400000|2021-12-23 03:50:00|4699.78|4699.18|4699.66|4699.06|4699.91|4699.31|4699.41|4698.81|121
1640231700000|2021-12-23 03:55:00|4699.78|4699.18|4699.53|4698.93|4699.78|4699.18|4699.41|4698.81|86
1640232000000|2021-12-23 04:00:00|4699.41|4698.81|4699.66|4699.06|4699.91|4699.31|4699.41|4698.81|111
1640232300000|2021-12-23 04:05:00|4699.41|4698.81|4699.16|4698.56|4699.66|4699.06|4699.16|4698.56|104
1640232600000|2021-12-23 04:10:00|4699.41|4698.81|4699.66|4699.06|4699.91|4699.31|4699.41|4698.81|115
1640232900000|2021-12-23 04:15:00|4699.41|4698.81|4699.41|4698.81|4699.66|4699.06|4699.16|4698.56|51
1640233200000|2021-12-23 04:20:00|4699.66|4699.06|4699.41|4698.81|4699.91|4699.31|4699.41|4698.81|110
1640233500000|2021-12-23 04:25:00|4699.66|4699.06|4699.53|4698.93|4699.66|4699.06|4699.41|4698.81|38
1640233800000|2021-12-23 04:30:00|4699.66|4699.06|4699.91|4699.31|4699.91|4699.31|4699.41|4698.81|64
1640234100000|2021-12-23 04:35:00|4699.78|4699.18|4699.41|4698.81|4699.91|4699.31|4699.41|4698.81|61
1640234400000|2021-12-23 04:40:00|4699.66|4699.06|4699.66|4699.06|4699.66|4699.06|4699.41|4698.81|128
1640234700000|2021-12-23 04:45:00|4699.41|4698.81|4699.16|4698.56|4699.41|4698.81|4698.91|4698.31|141
1640235000000|2021-12-23 04:50:00|4699.03|4698.43|4698.91|4698.31|4699.16|4698.56|4698.91|4698.31|62
1640235300000|2021-12-23 04:55:00|4698.78|4698.18|4698.91|4698.31|4698.91|4698.31|4698.41|4697.81|314
1640235600000|2021-12-23 05:00:00|4699.03|4698.43|4699.66|4699.06|4699.66|4699.06|4699.03|4698.43|182
1640235900000|2021-12-23 05:05:00|4699.41|4698.81|4699.66|4699.06|4699.66|4699.06|4699.16|4698.56|163
1640236200000|2021-12-23 05:10:00|4699.53|4698.93|4699.03|4698.43|4699.66|4699.06|4698.91|4698.31|95
1640236500000|2021-12-23 05:15:00|4698.91|4698.31|4699.41|4698.81|4699.41|4698.81|4698.91|4698.31|69
1640236800000|2021-12-23 05:20:00|4699.53|4698.93|4700.41|4699.81|4700.41|4699.81|4699.41|4698.81|266
1640237100000|2021-12-23 05:25:00|4700.28|4699.68|4699.41|4698.81|4700.28|4699.68|4699.41|4698.81|166
1640237400000|2021-12-23 05:30:00|4699.66|4699.06|4700.16|4699.56|4700.66|4700.06|4699.66|4699.06|161
1640237700000|2021-12-23 05:35:00|4700.41|4699.81|4700.41|4699.81|4700.41|4699.81|4700.16|4699.56|97
1640238000000|2021-12-23 05:40:00|4700.53|4699.93|4700.91|4700.31|4700.91|4700.31|4700.28|4699.68|149
1640238300000|2021-12-23 05:45:00|4700.78|4700.18|4700.91|4700.31|4700.91|4700.31|4700.41|4699.81|149
1640238600000|2021-12-23 05:50:00|4700.78|4700.18|4699.66|4699.06|4700.91|4700.31|4699.66|4699.06|282
1640238900000|2021-12-23 05:55:00|4700.41|4699.81|4699.91|4699.31|4700.91|4700.31|4699.41|4698.81|521
1640239200000|2021-12-23 06:00:00|4700.16|4699.56|4702.41|4701.81|4702.91|4702.31|4700.16|4699.56|844
1640239500000|2021-12-23 06:05:00|4702.16|4701.56|4700.91|4700.31|4702.41|4701.81|4700.91|4700.31|270
1640239800000|2021-12-23 06:10:00|4700.66|4700.06|4699.41|4698.81|4700.66|4700.06|4699.16|4698.56|321
1640240100000|2021-12-23 06:15:00|4699.28|4698.68|4698.66|4698.06|4700.16|4699.56|4698.66|4698.06|338
1640240400000|2021-12-23 06:20:00|4698.41|4697.81|4698.91|4698.31|4699.66|4699.06|4698.28|4697.68|298
1640240700000|2021-12-23 06:25:00|4698.66|4698.06|4699.41|4698.81|4699.91|4699.31|4698.41|4697.81|364
1640241000000|2021-12-23 06:30:00|4699.53|4698.93|4699.66|4699.06|4699.78|4699.18|4699.16|4698.56|149
1640241300000|2021-12-23 06:35:00|4699.91|4699.31|4698.91|4698.31|4699.91|4699.31|4698.66|4698.06|158
1640241600000|2021-12-23 06:40:00|4698.66|4698.06|4699.16|4698.56|4699.41|4698.81|4698.66|4698.06|85
1640241900000|2021-12-23 06:45:00|4699.03|4698.43|4699.16|4698.56|4699.66|4699.06|4698.91|4698.31|131
1640242200000|2021-12-23 06:50:00|4699.28|4698.68|4698.91|4698.31|4699.66|4699.06|4698.91|4698.31|62
1640242500000|2021-12-23 06:55:00|4699.03|4698.43|4700.41|4699.81|4700.66|4700.06|4699.03|4698.43|455
1640242800000|2021-12-23 07:00:00|4700.66|4700.06|4699.66|4699.06|4700.91|4700.31|4699.66|4699.06|499
1640243100000|2021-12-23 07:05:00|4699.91|4699.31|4700.41|4699.81|4700.66|4700.06|4699.78|4699.18|297
1640243400000|2021-12-23 07:10:00|4700.53|4699.93|4700.41|4699.81|4700.66|4700.06|4699.91|4699.31|229
1640243700000|2021-12-23 07:15:00|4700.16|4699.56|4700.16|4699.56|4700.41|4699.81|4699.16|4698.56|381
1640244000000|2021-12-23 07:20:00|4700.03|4699.43|4699.41|4698.81|4700.16|4699.56|4699.16|4698.56|209
1640244300000|2021-12-23 07:25:00|4699.66|4699.06|4699.66|4699.06|4700.16|4699.56|4699.16|4698.56|334
1640244600000|2021-12-23 07:30:00|4699.53|4698.93|4699.16|4698.56|4699.66|4699.06|4698.66|4698.06|478
1640244900000|2021-12-23 07:35:00|4699.03|4698.43|4701.16|4700.56|4701.66|4701.06|4699.03|4698.43|681
1640245200000|2021-12-23 07:40:00|4701.41|4700.81|4701.28|4700.68|4701.78|4701.18|4700.66|4700.06|496
1640245500000|2021-12-23 07:45:00|4701.41|4700.81|4700.66|4700.06|4701.66|4701.06|4700.41|4699.81|306
1640245800000|2021-12-23 07:50:00|4700.53|4699.93|4700.41|4699.81|4700.91|4700.31|4700.16|4699.56|183
1640246100000|2021-12-23 07:55:00|4700.91|4700.31|4700.66|4700.06|4701.66|4701.06|4700.16|4699.56|373
1640246400000|2021-12-23 08:00:00|4700.91|4700.31|4700.41|4699.81|4701.91|4701.31|4699.91|4699.31|1648
1640246700000|2021-12-23 08:05:00|4700.16|4699.56|4700.16|4699.56|4700.66|4700.06|4699.16|4698.56|847
1640247000000|2021-12-23 08:10:00|4700.41|4699.81|4698.66|4698.06|4700.66|4700.06|4698.41|4697.81|961
1640247300000|2021-12-23 08:15:00|4698.78|4698.18|4697.16|4696.56|4699.66|4699.06|4696.91|4696.31|1194
1640247600000|2021-12-23 08:20:00|4697.03|4696.43|4699.41|4698.81|4699.41|4698.81|4696.41|4695.81|857
1640247900000|2021-12-23 08:25:00|4699.28|4698.68|4699.91|4699.31|4700.16|4699.56|4698.66|4698.06|492
1640248200000|2021-12-23 08:30:00|4699.66|4699.06|4700.41|4699.81|4700.41|4699.81|4698.91|4698.31|561
1640248500000|2021-12-23 08:35:00|4700.16|4699.56|4696.41|4695.81|4700.41|4699.81|4694.66|4694.06|1848
1640248800000|2021-12-23 08:40:00|4696.28|4695.68|4697.16|4696.56|4697.91|4697.31|4695.91|4695.31|867
1640249100000|2021-12-23 08:45:00|4697.03|4696.43|4698.66|4698.06|4698.91|4698.31|4696.28|4695.68|534
1640249400000|2021-12-23 08:50:00|4698.41|4697.81|4703.41|4702.81|4704.66|4704.06|4697.91|4697.31|1722
1640249700000|2021-12-23 08:55:00|4703.66|4703.06|4704.03|4703.43|4705.16|4704.56|4703.41|4702.81|1331
1640250000000|2021-12-23 09:00:00|4703.91|4703.31|4703.16|4702.56|4704.03|4703.43|4701.91|4701.31|1226
1640250300000|2021-12-23 09:05:00|4703.41|4702.81|4705.41|4704.81|4706.16|4705.56|4703.41|4702.81|1383
1640250600000|2021-12-23 09:10:00|4705.28|4704.68|4704.66|4704.06|4706.16|4705.56|4704.66|4704.06|792
1640250900000|2021-12-23 09:15:00|4704.91|4704.31|4703.66|4703.06|4704.91|4704.31|4703.16|4702.56|571
1640251200000|2021-12-23 09:20:00|4703.91|4703.31|4702.16|4701.56|4703.91|4703.31|4701.78|4701.18|469
1640251500000|2021-12-23 09:25:00|4702.28|4701.68|4701.41|4700.81|4702.66|4702.06|4701.41|4700.81|353
1640251800000|2021-12-23 09:30:00|4701.28|4700.68|4701.91|4701.31|4702.66|4702.06|4700.91|4700.31|671
1640252100000|2021-12-23 09:35:00|4701.78|4701.18|4702.91|4702.31|4702.91|4702.31|4701.66|4701.06|337
1640252400000|2021-12-23 09:40:00|4703.16|4702.56|4703.41|4702.81|4703.91|4703.31|4702.66|4702.06|315
1640252700000|2021-12-23 09:45:00|4703.66|4703.06|4702.78|4702.18|4703.66|4703.06|4701.91|4701.31|757
1640253000000|2021-12-23 09:50:00|4702.66|4702.06|4702.16|4701.56|4703.16|4702.56|4701.91|4701.31|194
1640253300000|2021-12-23 09:55:00|4702.28|4701.68|4702.66|4702.06|4703.16|4702.56|4702.16|4701.56|202
1640253600000|2021-12-23 10:00:00|4702.78|4702.18|4702.66|4702.06|4702.91|4702.31|4701.66|4701.06|452
1640253900000|2021-12-23 10:05:00|4702.91|4702.31|4702.66|4702.06|4703.16|4702.56|4702.16|4701.56|240
1640254200000|2021-12-23 10:10:00|4702.91|4702.31|4703.16|4702.56|4703.41|4702.81|4702.78|4702.18|388
1640254500000|2021-12-23 10:15:00|4703.41|4702.81|4703.41|4702.81|4703.41|4702.81|4702.91|4702.31|252
1640254800000|2021-12-23 10:20:00|4703.53|4702.93|4704.66|4704.06|4705.66|4705.06|4703.53|4702.93|529
1640255100000|2021-12-23 10:25:00|4704.41|4703.81|4704.53|4703.93|4704.91|4704.31|4704.03|4703.43|344
1640255400000|2021-12-23 10:30:00|4704.41|4703.81|4704.28|4703.68|4704.66|4704.06|4704.16|4703.56|302
1640255700000|2021-12-23 10:35:00|4704.16|4703.56|4706.16|4705.56|4706.16|4705.56|4704.16|4703.56|436
1640256000000|2021-12-23 10:40:00|4706.66|4706.06|4706.41|4705.81|4706.91|4706.31|4706.16|4705.56|721
1640256300000|2021-12-23 10:45:00|4706.28|4705.68|4705.91|4705.31|4706.28|4705.68|4705.41|4704.81|407
1640256600000|2021-12-23 10:50:00|4706.16|4705.56|4707.66|4707.06|4708.66|4708.06|4706.16|4705.56|939
1640256900000|2021-12-23 10:55:00|4707.78|4707.18|4707.66|4707.06|4708.41|4707.81|4707.66|4707.06|487
1640257200000|2021-12-23 11:00:00|4707.91|4707.31|4707.41|4706.81|4708.16|4707.56|4707.16|4706.56|494
1640257500000|2021-12-23 11:05:00|4707.16|4706.56|4708.66|4708.06|4708.91|4708.31|4707.16|4706.56|1235
1640257800000|2021-12-23 11:10:00|4708.91|4708.31|4707.91|4707.31|4709.66|4709.06|4707.91|4707.31|1290
1640258100000|2021-12-23 11:15:00|4707.66|4707.06|4707.66|4707.06|4708.41|4707.81|4706.91|4706.31|903
1640258400000|2021-12-23 11:20:00|4707.91|4707.31|4708.16|4707.56|4708.66|4708.06|4707.91|4707.31|680
1640258700000|2021-12-23 11:25:00|4707.91|4707.31|4709.66|4709.06|4709.66|4709.06|4707.66|4707.06|759
1640259000000|2021-12-23 11:30:00|4709.53|4708.93|4708.41|4707.81|4709.53|4708.93|4708.41|4707.81|428
1640259300000|2021-12-23 11:35:00|4708.16|4707.56|4708.41|4707.81|4708.53|4707.93|4707.66|4707.06|438
1640259600000|2021-12-23 11:40:00|4708.66|4708.06|4708.41|4707.81|4709.41|4708.81|4708.41|4707.81|311
1640259900000|2021-12-23 11:45:00|4708.66|4708.06|4708.16|4707.56|4708.66|4708.06|4707.66|4707.06|340
1640260200000|2021-12-23 11:50:00|4708.03|4707.43|4708.16|4707.56|4709.16|4708.56|4707.91|4707.31|1099
1640260500000|2021-12-23 11:55:00|4708.66|4708.06|4709.41|4708.81|4709.66|4709.06|4708.66|4708.06|703
1640260800000|2021-12-23 12:00:00|4709.66|4709.06|4711.66|4711.06|4711.91|4711.31|4709.66|4709.06|2288
1640261100000|2021-12-23 12:05:00|4711.91|4711.31|4710.66|4710.06|4711.91|4711.31|4710.66|4710.06|975
1640261400000|2021-12-23 12:10:00|4710.91|4710.31|4711.91|4711.31|4711.91|4711.31|4710.66|4710.06|645
1640261700000|2021-12-23 12:15:00|4711.66|4711.06|4710.66|4710.06|4712.41|4711.81|4710.41|4709.81|932
1640262000000|2021-12-23 12:20:00|4710.41|4709.81|4709.91|4709.31|4711.41|4710.81|4709.91|4709.31|779
1640262300000|2021-12-23 12:25:00|4710.03|4709.43|4708.91|4708.31|4710.16|4709.56|4708.16|4707.56|1073
1640262600000|2021-12-23 12:30:00|4708.66|4708.06|4708.91|4708.31|4709.16|4708.56|4708.16|4707.56|561
1640262900000|2021-12-23 12:35:00|4708.78|4708.18|4708.91|4708.31|4709.16|4708.56|4708.66|4708.06|432
1640263200000|2021-12-23 12:40:00|4709.03|4708.43|4710.91|4710.31|4710.91|4710.31|4709.03|4708.43|1321
1640263500000|2021-12-23 12:45:00|4711.16|4710.56|4711.16|4710.56|4711.16|4710.56|4710.66|4710.06|812
1640263800000|2021-12-23 12:50:00|4710.91|4710.31|4711.16|4710.56|4711.16|4710.56|4710.66|4710.06|681
1640264100000|2021-12-23 12:55:00|4711.41|4710.81|4711.28|4710.68|4711.41|4710.81|4710.66|4710.06|1041
1640264400000|2021-12-23 13:00:00|4711.16|4710.56|4710.16|4709.56|4713.16|4712.56|4710.16|4709.56|2812
1640264700000|2021-12-23 13:05:00|4709.91|4709.31|4709.66|4709.06|4710.66|4710.06|4709.41|4708.81|1114
1640265000000|2021-12-23 13:10:00|4709.41|4708.81|4709.91|4709.31|4709.91|4709.31|4708.91|4708.31|969
1640265300000|2021-12-23 13:15:00|4709.66|4709.06|4708.66|4708.06|4709.66|4709.06|4708.66|4708.06|1416
1640265600000|2021-12-23 13:20:00|4708.41|4707.81|4707.16|4706.56|4708.41|4707.81|4707.16|4706.56|2012
1640265900000|2021-12-23 13:25:00|4706.91|4706.31|4707.91|4707.31|4707.91|4707.31|4705.91|4705.31|2121
1640266200000|2021-12-23 13:30:00|4707.78|4707.18|4707.66|4707.06|4708.91|4708.31|4705.91|4705.31|4171
1640266500000|2021-12-23 13:35:00|4707.91|4707.31|4706.16|4705.56|4708.91|4708.31|4705.91|4705.31|2225
1640266800000|2021-12-23 13:40:00|4705.91|4705.31|4703.41|4702.81|4706.41|4705.81|4701.66|4701.06|4391
1640267100000|2021-12-23 13:45:00|4703.16|4702.56|4706.66|4706.06|4706.91|4706.31|4702.91|4702.31|2738
1640267400000|2021-12-23 13:50:00|4706.41|4705.81|4706.16|4705.56|4706.91|4706.31|4705.91|4705.31|1403
1640267700000|2021-12-23 13:55:00|4705.91|4705.31|4706.91|4706.31|4707.66|4707.06|4705.66|4705.06|1806
1640268000000|2021-12-23 14:00:00|4707.16|4706.56|4709.66|4709.06|4710.16|4709.56|4707.16|4706.56|2857
1640268300000|2021-12-23 14:05:00|4708.91|4708.31|4709.41|4708.81|4709.91|4709.31|4708.41|4707.81|2132
1640268600000|2021-12-23 14:10:00|4709.66|4709.06|4707.66|4707.06|4710.16|4709.56|4707.41|4706.81|1768
1640268900000|2021-12-23 14:15:00|4707.41|4706.81|4706.91|4706.31|4708.41|4707.81|4706.41|4705.81|2149
1640269200000|2021-12-23 14:20:00|4706.66|4706.06|4707.66|4707.06|4708.16|4707.56|4706.16|4705.56|1974
1640269500000|2021-12-23 14:25:00|4707.91|4707.31|4706.16|4705.56|4708.16|4707.56|4705.91|4705.31|5302
1640269800000|2021-12-23 14:30:00|4706.06|4705.66|4715.81|4715.41|4716.31|4715.91|4705.31|4704.91|36777
1640270100000|2021-12-23 14:35:00|4715.56|4715.16|4723.56|4723.16|4725.56|4725.16|4715.56|4715.16|37319
1640270400000|2021-12-23 14:40:00|4723.81|4723.41|4720.31|4719.91|4723.81|4723.41|4720.31|4719.91|8506
1640270700000|2021-12-23 14:45:00|4721.06|4720.66|4718.81|4718.41|4723.06|4722.66|4718.31|4717.91|25353
1640271000000|2021-12-23 14:50:00|4718.56|4718.16|4719.56|4719.16|4722.81|4722.41|4718.56|4718.16|17750
1640271300000|2021-12-23 14:55:00|4719.43|4719.03|4720.81|4720.41|4722.31|4721.91|4716.31|4715.91|15678
1640271600000|2021-12-23 15:00:00|4720.68|4720.28|4720.06|4719.66|4723.56|4723.16|4719.43|4719.03|16498
1640271900000|2021-12-23 15:05:00|4720.31|4719.91|4720.81|4720.41|4721.81|4721.41|4719.06|4718.66|13847
1640272200000|2021-12-23 15:10:00|4721.06|4720.66|4726.3|4725.9|4727.55|4727.15|4720.81|4720.41|20150
1640272500000|2021-12-23 15:15:00|4726.8|4726.4|4725.3|4724.9|4727.05|4726.65|4723.8|4723.4|16647
1640272800000|2021-12-23 15:20:00|4725.55|4725.15|4727.3|4726.9|4727.55|4727.15|4724.55|4724.15|10108
1640273100000|2021-12-23 15:25:00|4727.05|4726.65|4725.8|4725.4|4727.55|4727.15|4724.05|4723.65|10171
1640273400000|2021-12-23 15:30:00|4726.05|4725.65|4724.05|4723.65|4728.3|4727.9|4722.55|4722.15|11983
1640273700000|2021-12-23 15:35:00|4723.8|4723.4|4724.3|4723.9|4725.55|4725.15|4723.05|4722.65|7176
1640274000000|2021-12-23 15:40:00|4724.17|4723.77|4725.05|4724.65|4726.05|4725.65|4723.8|4723.4|6203
1640274300000|2021-12-23 15:45:00|4725.17|4724.77|4727.3|4726.9|4727.55|4727.15|4724.8|4724.4|7777
1640274600000|2021-12-23 15:50:00|4727.55|4727.15|4728.05|4727.65|4729.05|4728.65|4726.3|4725.9|9779
1640274900000|2021-12-23 15:55:00|4728.55|4728.15|4730.3|4729.9|4730.55|4730.15|4728.05|4727.65|10237
1640275200000|2021-12-23 16:00:00|4730.55|4730.15|4730.3|4729.9|4731.55|4731.15|4728.8|4728.4|12074
1640275500000|2021-12-23 16:05:00|4730.55|4730.15|4732.3|4731.9|4733.05|4732.65|4730.05|4729.65|10180
1640275800000|2021-12-23 16:10:00|4732.55|4732.15|4732.05|4731.65|4734.05|4733.65|4732.05|4731.65|12441
1640276100000|2021-12-23 16:15:00|4732.55|4732.15|4732.8|4732.4|4733.8|4733.4|4732.05|4731.65|6307
1640276400000|2021-12-23 16:20:00|4732.55|4732.15|4731.05|4730.65|4732.8|4732.4|4730.05|4729.65|7839
1640276700000|2021-12-23 16:25:00|4731.17|4730.77|4728.8|4728.4|4731.8|4731.4|4727.55|4727.15|8664
1640277000000|2021-12-23 16:30:00|4728.92|4728.52|4730.55|4730.15|4730.8|4730.4|4728.8|4728.4|6487
1640277300000|2021-12-23 16:35:00|4730.8|4730.4|4730.92|4730.52|4731.3|4730.9|4730.3|4729.9|5151
1640277600000|2021-12-23 16:40:00|4731.05|4730.65|4730.55|4730.15|4731.05|4730.65|4730.05|4729.65|3459
1640277900000|2021-12-23 16:45:00|4730.8|4730.4|4731.3|4730.9|4732.55|4732.15|4730.55|4730.15|6111
1640278200000|2021-12-23 16:50:00|4731.55|4731.15|4731.55|4731.15|4732.55|4732.15|4730.8|4730.4|4648
1640278500000|2021-12-23 16:55:00|4731.8|4731.4|4732.55|4732.15|4732.55|4732.15|4730.8|4730.4|3726
1640278800000|2021-12-23 17:00:00|4732.3|4731.9|4731.3|4730.9|4732.3|4731.9|4731.17|4730.77|3684
1640279100000|2021-12-23 17:05:00|4731.55|4731.15|4730.55|4730.15|4731.8|4731.4|4730.3|4729.9|5605
1640279400000|2021-12-23 17:10:00|4730.8|4730.4|4730.3|4729.9|4731.3|4730.9|4730.3|4729.9|3281
1640279700000|2021-12-23 17:15:00|4730.55|4730.15|4729.05|4728.65|4730.8|4730.4|4728.55|4728.15|6061
1640280000000|2021-12-23 17:20:00|4729.3|4728.9|4728.8|4728.4|4729.8|4729.4|4728.55|4728.15|3391
1640280300000|2021-12-23 17:25:00|4728.55|4728.15|4729.05|4728.65|4729.55|4729.15|4728.55|4728.15|4923
1640280600000|2021-12-23 17:30:00|4728.8|4728.4|4729.3|4728.9|4730.3|4729.9|4728.8|4728.4|4597
1640280900000|2021-12-23 17:35:00|4729.55|4729.15|4729.55|4729.15|4730.05|4729.65|4729.05|4728.65|2940
1640281200000|2021-12-23 17:40:00|4729.8|4729.4|4729.96|4729.56|4730.8|4730.4|4729.55|4729.15|3955
1640281500000|2021-12-23 17:45:00|4730.21|4729.81|4728.96|4728.56|4730.21|4729.81|4728.71|4728.31|3193
1640281800000|2021-12-23 17:50:00|4729.21|4728.81|4729.21|4728.81|4729.71|4729.31|4728.46|4728.06|3188
1640282100000|2021-12-23 17:55:00|4728.96|4728.56|4729.96|4729.56|4730.46|4730.06|4728.96|4728.56|3951
1640282400000|2021-12-23 18:00:00|4730.46|4730.06|4728.96|4728.56|4730.71|4730.31|4728.96|4728.56|4130
1640282700000|2021-12-23 18:05:00|4729.21|4728.81|4729.21|4728.81|4730.21|4729.81|4728.96|4728.56|2925
1640283000000|2021-12-23 18:10:00|4729.46|4729.06|4727.46|4727.06|4729.46|4729.06|4726.71|4726.31|5886
1640283300000|2021-12-23 18:15:00|4727.21|4726.81|4727.71|4727.31|4728.46|4728.06|4726.96|4726.56|3492
1640283600000|2021-12-23 18:20:00|4727.96|4727.56|4728.46|4728.06|4728.46|4728.06|4727.71|4727.31|2393
1640283900000|2021-12-23 18:25:00|4728.21|4727.81|4731.46|4731.06|4731.71|4731.31|4728.21|4727.81|6949
1640284200000|2021-12-23 18:30:00|4731.71|4731.31|4730.46|4730.06|4731.71|4731.31|4730.21|4729.81|3475
1640284500000|2021-12-23 18:35:00|4730.21|4729.81|4729.96|4729.56|4730.71|4730.31|4729.96|4729.56|2268
1640284800000|2021-12-23 18:40:00|4729.71|4729.31|4730.21|4729.81|4730.46|4730.06|4729.46|4729.06|2705
1640285100000|2021-12-23 18:45:00|4729.96|4729.56|4731.21|4730.81|4731.21|4730.81|4729.96|4729.56|2606
1640285400000|2021-12-23 18:50:00|4731.46|4731.06|4732.21|4731.81|4732.21|4731.81|4731.46|4731.06|3143
1640285700000|2021-12-23 18:55:00|4732.46|4732.06|4732.21|4731.81|4733.21|4732.81|4731.71|4731.31|4553
1640286000000|2021-12-23 19:00:00|4732.46|4732.06|4733.71|4733.31|4734.46|4734.06|4732.46|4732.06|6087
1640286300000|2021-12-23 19:05:00|4733.96|4733.56|4733.46|4733.06|4734.96|4734.56|4732.96|4732.56|5230
1640286600000|2021-12-23 19:10:00|4733.21|4732.81|4732.96|4732.56|4733.46|4733.06|4732.71|4732.31|3370
1640286900000|2021-12-23 19:15:00|4732.71|4732.31|4733.71|4733.31|4734.21|4733.81|4731.21|4730.81|6660
1640287200000|2021-12-23 19:20:00|4733.46|4733.06|4735.46|4735.06|4735.46|4735.06|4733.46|4733.06|4366
1640287500000|2021-12-23 19:25:00|4735.21|4734.81|4734.71|4734.31|4735.96|4735.56|4734.71|4734.31|4336
1640287800000|2021-12-23 19:30:00|4734.96|4734.56|4734.46|4734.06|4735.33|4734.93|4733.46|4733.06|3859
1640288100000|2021-12-23 19:35:00|4734.21|4733.81|4733.71|4733.31|4734.46|4734.06|4733.46|4733.06|2776
1640288400000|2021-12-23 19:40:00|4733.58|4733.18|4734.96|4734.56|4734.96|4734.56|4733.46|4733.06|2974
1640288700000|2021-12-23 19:45:00|4734.71|4734.31|4735.21|4734.81|4735.46|4735.06|4734.21|4733.81|3178
1640289000000|2021-12-23 19:50:00|4735.46|4735.06|4736.96|4736.56|4736.96|4736.56|4735.21|4734.81|4920
1640289300000|2021-12-23 19:55:00|4736.71|4736.31|4737.21|4736.81|4737.21|4736.81|4736.46|4736.06|3759
1640289600000|2021-12-23 20:00:00|4736.96|4736.56|4732.21|4731.81|4737.21|4736.81|4731.96|4731.56|8314
1640289900000|2021-12-23 20:05:00|4732.46|4732.06|4733.71|4733.31|4734.58|4734.18|4732.21|4731.81|7594
1640290200000|2021-12-23 20:10:00|4733.96|4733.56|4735.71|4735.31|4735.71|4735.31|4733.46|4733.06|5060
1640290500000|2021-12-23 20:15:00|4735.96|4735.56|4735.21|4734.81|4736.71|4736.31|4734.71|4734.31|6672
1640290800000|2021-12-23 20:20:00|4735.13|4734.73|4733.63|4733.23|4735.63|4735.23|4733.63|4733.23|3718
1640291100000|2021-12-23 20:25:00|4733.88|4733.48|4733.38|4732.98|4734.38|4733.98|4732.88|4732.48|4077
1640291400000|2021-12-23 20:30:00|4733.63|4733.23|4730.13|4729.73|4733.63|4733.23|4729.63|4729.23|11325
1640291700000|2021-12-23 20:35:00|4729.88|4729.48|4733.38|4732.98|4734.13|4733.73|4729.88|4729.48|13879
1640292000000|2021-12-23 20:40:00|4733.13|4732.73|4735.88|4735.48|4736.13|4735.73|4732.63|4732.23|10102
1640292300000|2021-12-23 20:45:00|4735.63|4735.23|4738.38|4737.98|4739.13|4738.73|4735.63|4735.23|19241
1640292600000|2021-12-23 20:50:00|4738.88|4738.48|4737.63|4737.23|4740.88|4740.48|4737.13|4736.73|28997
1640292900000|2021-12-23 20:55:00|4737.38|4736.98|4725.38|4724.98|4737.63|4737.23|4724.38|4723.98|87401
1640293200000|2021-12-23 21:00:00|4725.33|4724.93|4726.18|4725.58|4728.18|4727.58|4723.68|4723.08|35337
1640293500000|2021-12-23 21:05:00|4726.43|4725.83|4725.43|4724.83|4728.18|4727.58|4725.43|4724.83|8954
1640293800000|2021-12-23 21:10:00|4725.68|4725.08|4725.68|4725.08|4725.93|4725.33|4724.68|4724.08|6485
1640294100000|2021-12-23 21:15:00|4725.8|4725.2|4725.68|4725.08|4725.93|4725.33|4725.18|4724.58|1816
1640294400000|2021-12-23 21:20:00|4725.93|4725.33|4725.68|4725.08|4726.18|4725.58|4725.18|4724.58|920
1640294700000|2021-12-23 21:25:00|4725.8|4725.2|4726.18|4725.58|4726.68|4726.08|4725.18|4724.58|1039
1640295000000|2021-12-23 21:30:00|4726.43|4725.83|4726.43|4725.83|4726.93|4726.33|4726.43|4725.83|592
1640295300000|2021-12-23 21:35:00|4726.68|4726.08|4726.43|4725.83|4726.68|4726.08|4726.43|4725.83|314
1640295600000|2021-12-23 21:40:00|4726.93|4726.33|4726.68|4726.08|4726.93|4726.33|4726.43|4725.83|506
1640295900000|2021-12-23 21:45:00|4726.43|4725.83|4726.93|4726.33|4726.93|4726.33|4726.43|4725.83|888
1640296200000|2021-12-23 21:50:00|4727.18|4726.58|4727.43|4726.83|4727.43|4726.83|4726.93|4726.33|482
1640296500000|2021-12-23 21:55:00|4727.3|4726.7|4726.3|4725.7|4727.43|4726.83|4726.3|4725.7|660
1640559600000|2021-12-26 23:00:00|4732.55|4731.95|4729.93|4729.33|4734.55|4733.95|4727.43|4726.83|2450
1640559900000|2021-12-26 23:05:00|4730.05|4729.45|4733.18|4732.58|4733.43|4732.83|4729.68|4729.08|1765
1640560200000|2021-12-26 23:10:00|4733.43|4732.83|4732.43|4731.83|4733.93|4733.33|4732.18|4731.58|697
1640560500000|2021-12-26 23:15:00|4732.68|4732.08|4731.8|4731.2|4734.43|4733.83|4731.43|4730.83|935
1640560800000|2021-12-26 23:20:00|4731.93|4731.33|4731.68|4731.08|4732.93|4732.33|4731.3|4730.7|430
1640561100000|2021-12-26 23:25:00|4731.55|4730.95|4731.18|4730.58|4732.3|4731.7|4730.68|4730.08|369
1640561400000|2021-12-26 23:30:00|4730.93|4730.33|4732.68|4732.08|4732.68|4732.08|4730.43|4729.83|503
1640561700000|2021-12-26 23:35:00|4732.8|4732.2|4732.8|4732.2|4734.43|4733.83|4732.68|4732.08|646
1640562000000|2021-12-26 23:40:00|4732.93|4732.33|4731.43|4730.83|4732.93|4732.33|4730.43|4729.83|554
1640562300000|2021-12-26 23:45:00|4731.68|4731.08|4730.93|4730.33|4731.93|4731.33|4730.55|4729.95|313
1640562600000|2021-12-26 23:50:00|4731.05|4730.45|4731.3|4730.7|4731.68|4731.08|4730.18|4729.58|513
1640562900000|2021-12-26 23:55:00|4731.18|4730.58|4732.3|4731.7|4732.43|4731.83|4730.93|4730.33|345
1640563200000|2021-12-27 00:00:00|4732.43|4731.83|4733.93|4733.33|4734.43|4733.83|4731.18|4730.58|814
1640563500000|2021-12-27 00:05:00|4734.43|4733.83|4735.43|4734.83|4735.93|4735.33|4732.68|4732.08|940
1640563800000|2021-12-27 00:10:00|4735.3|4734.7|4731.68|4731.08|4735.43|4734.83|4731.18|4730.58|873
1640564100000|2021-12-27 00:15:00|4731.8|4731.2|4731.18|4730.58|4732.18|4731.58|4730.93|4730.33|650
1640564400000|2021-12-27 00:20:00|4731.05|4730.45|4733.93|4733.33|4733.93|4733.33|4730.93|4730.33|483
1640564700000|2021-12-27 00:25:00|4734.18|4733.58|4734.18|4733.58|4734.43|4733.83|4732.68|4732.08|387
1640565000000|2021-12-27 00:30:00|4734.43|4733.83|4733.68|4733.08|4734.43|4733.83|4733.43|4732.83|420
1640565300000|2021-12-27 00:35:00|4733.8|4733.2|4733.18|4732.58|4734.18|4733.58|4732.18|4731.58|429
1640565600000|2021-12-27 00:40:00|4733.3|4732.7|4731.93|4731.33|4733.3|4732.7|4731.68|4731.08|196
1640565900000|2021-12-27 00:45:00|4731.68|4731.08|4732.18|4731.58|4732.18|4731.58|4731.68|4731.08|276
1640566200000|2021-12-27 00:50:00|4731.93|4731.33|4729.68|4729.08|4732.18|4731.58|4729.43|4728.83|832
1640566500000|2021-12-27 00:55:00|4729.8|4729.2|4730.43|4729.83|4730.93|4730.33|4729.68|4729.08|477
1640566800000|2021-12-27 01:00:00|4730.68|4730.08|4728.8|4728.2|4731.18|4730.58|4728.43|4727.83|760
1640567100000|2021-12-27 01:05:00|4728.68|4728.08|4729.18|4728.58|4729.93|4729.33|4727.68|4727.08|822
1640567400000|2021-12-27 01:10:00|4729.43|4728.83|4728.43|4727.83|4730.18|4729.58|4728.43|4727.83|438
1640567700000|2021-12-27 01:15:00|4728.18|4727.58|4728.18|4727.58|4728.68|4728.08|4727.18|4726.58|686
1640568000000|2021-12-27 01:20:00|4728.05|4727.45|4729.05|4728.45|4729.18|4728.58|4727.68|4727.08|413
1640568300000|2021-12-27 01:25:00|4728.93|4728.33|4730.18|4729.58|4730.68|4730.08|4728.8|4728.2|465
1640568600000|2021-12-27 01:30:00|4730.43|4729.83|4730.43|4729.83|4732.05|4731.45|4729.43|4728.83|620
1640568900000|2021-12-27 01:35:00|4730.68|4730.08|4729.43|4728.83|4730.68|4730.08|4728.93|4728.33|317
1640569200000|2021-12-27 01:40:00|4729.8|4729.2|4731.18|4730.58|4731.18|4730.58|4729.43|4728.83|337
1640569500000|2021-12-27 01:45:00|4730.93|4730.33|4730.68|4730.08|4731.8|4731.2|4730.68|4730.08|419
1640569800000|2021-12-27 01:50:00|4730.93|4730.33|4731.18|4730.58|4731.43|4730.83|4730.18|4729.58|184
1640570100000|2021-12-27 01:55:00|4730.93|4730.33|4729.93|4729.33|4731.18|4730.58|4729.68|4729.08|189
1640570400000|2021-12-27 02:00:00|4729.8|4729.2|4729.18|4728.58|4730.93|4730.33|4729.18|4728.58|308
1640570700000|2021-12-27 02:05:00|4729.43|4728.83|4729.68|4729.08|4730.18|4729.58|4729.18|4728.58|324
1640571000000|2021-12-27 02:10:00|4729.93|4729.33|4730.68|4730.08|4730.68|4730.08|4729.68|4729.08|159
1640571300000|2021-12-27 02:15:00|4730.43|4729.83|4729.93|4729.33|4730.68|4730.08|4729.68|4729.08|193
1640571600000|2021-12-27 02:20:00|4729.68|4729.08|4730.3|4729.7|4730.43|4729.83|4729.68|4729.08|114
1640571900000|2021-12-27 02:25:00|4730.43|4729.83|4730.68|4730.08|4730.93|4730.33|4730.3|4729.7|101
1640572200000|2021-12-27 02:30:00|4730.8|4730.2|4731.93|4731.33|4732.43|4731.83|4730.68|4730.08|700
1640572500000|2021-12-27 02:35:00|4731.8|4731.2|4732.68|4732.08|4732.68|4732.08|4731.68|4731.08|168
1640572800000|2021-12-27 02:40:00|4732.43|4731.83|4731.93|4731.33|4732.68|4732.08|4731.93|4731.33|193
1640573100000|2021-12-27 02:45:00|4732.05|4731.45|4731.68|4731.08|4732.18|4731.58|4731.18|4730.58|223
1640573400000|2021-12-27 02:50:00|4731.55|4730.95|4731.18|4730.58|4731.68|4731.08|4730.93|4730.33|171
1640573700000|2021-12-27 02:55:00|4731.05|4730.45|4731.43|4730.83|4731.68|4731.08|4730.93|4730.33|129
1640574000000|2021-12-27 03:00:00|4731.3|4730.7|4731.43|4730.83|4731.68|4731.08|4731.18|4730.58|70
1640574300000|2021-12-27 03:05:00|4731.3|4730.7|4732.43|4731.83|4732.43|4731.83|4731.18|4730.58|187
1640574600000|2021-12-27 03:10:00|4731.68|4731.08|4731.68|4731.08|4732.43|4731.83|4731.68|4731.08|236
1640574900000|2021-12-27 03:15:00|4731.43|4730.83|4731.18|4730.58|4731.43|4730.83|4731.18|4730.58|163
1640575200000|2021-12-27 03:20:00|4731.3|4730.7|4730.18|4729.58|4731.43|4730.83|4730.18|4729.58|122
1640575500000|2021-12-27 03:25:00|4730.43|4729.83|4730.18|4729.58|4730.68|4730.08|4730.18|4729.58|81
1640575800000|2021-12-27 03:30:00|4730.05|4729.45|4730.93|4730.33|4730.93|4730.33|4729.93|4729.33|162
1640576100000|2021-12-27 03:35:00|4730.68|4730.08|4730.68|4730.08|4730.68|4730.08|4730.18|4729.58|79
1640576400000|2021-12-27 03:40:00|4730.55|4729.95|4731.68|4731.08|4732.18|4731.58|4730.43|4729.83|676
1640576700000|2021-12-27 03:45:00|4731.43|4730.83|4731.43|4730.83|4731.43|4730.83|4731.18|4730.58|130
1640577000000|2021-12-27 03:50:00|4731.18|4730.58|4731.43|4730.83|4731.68|4731.08|4731.18|4730.58|79
1640577300000|2021-12-27 03:55:00|4731.18|4730.58|4731.43|4730.83|4731.43|4730.83|4731.18|4730.58|59
1640577600000|2021-12-27 04:00:00|4731.68|4731.08|4731.43|4730.83|4731.68|4731.08|4730.93|4730.33|85
1640577900000|2021-12-27 04:05:00|4731.68|4731.08|4730.43|4729.83|4731.68|4731.08|4730.43|4729.83|190
1640578200000|2021-12-27 04:10:00|4730.68|4730.08|4730.43|4729.83|4730.68|4730.08|4730.18|4729.58|67
1640578500000|2021-12-27 04:15:00|4730.18|4729.58|4730.68|4730.08|4730.68|4730.08|4730.18|4729.58|134
1640578800000|2021-12-27 04:20:00|4730.43|4729.83|4730.43|4729.83|4730.8|4730.2|4730.18|4729.58|81
1640579100000|2021-12-27 04:25:00|4730.18|4729.58|4729.93|4729.33|4730.68|4730.08|4729.68|4729.08|277
1640579400000|2021-12-27 04:30:00|4730.05|4729.45|4730.18|4729.58|4730.18|4729.58|4729.68|4729.08|103
1640579700000|2021-12-27 04:35:00|4729.93|4729.33|4729.93|4729.33|4730.05|4729.45|4729.8|4729.2|65
1640580000000|2021-12-27 04:40:00|4730.18|4729.58|4729.8|4729.2|4730.18|4729.58|4729.68|4729.08|97
1640580300000|2021-12-27 04:45:00|4729.68|4729.08|4729.93|4729.33|4729.93|4729.33|4729.43|4728.83|125
1640580600000|2021-12-27 04:50:00|4729.68|4729.08|4729.93|4729.33|4729.93|4729.33|4729.68|4729.08|38
1640580900000|2021-12-27 04:55:00|4730.05|4729.45|4729.93|4729.33|4730.18|4729.58|4729.8|4729.2|79
1640581200000|2021-12-27 05:00:00|4729.8|4729.2|4729.43|4728.83|4729.93|4729.33|4729.3|4728.7|126
1640581500000|2021-12-27 05:05:00|4729.55|4728.95|4729.43|4728.83|4729.93|4729.33|4729.18|4728.58|169
1640581800000|2021-12-27 05:10:00|4729.3|4728.7|4730.18|4729.58|4730.43|4729.83|4729.3|4728.7|180
1640582100000|2021-12-27 05:15:00|4729.93|4729.33|4730.43|4729.83|4730.68|4730.08|4729.93|4729.33|168
1640582400000|2021-12-27 05:20:00|4730.3|4729.7|4730.68|4730.08|4730.68|4730.08|4730.18|4729.58|132
1640582700000|2021-12-27 05:25:00|4730.43|4729.83|4729.93|4729.33|4730.93|4730.33|4729.93|4729.33|201
1640583000000|2021-12-27 05:30:00|4729.68|4729.08|4729.68|4729.08|4730.18|4729.58|4729.68|4729.08|139
1640583300000|2021-12-27 05:35:00|4729.55|4728.95|4729.68|4729.08|4729.93|4729.33|4729.18|4728.58|195
1640583600000|2021-12-27 05:40:00|4729.43|4728.83|4729.18|4728.58|4729.68|4729.08|4729.18|4728.58|104
1640583900000|2021-12-27 05:45:00|4729.05|4728.45|4729.68|4729.08|4729.68|4729.08|4728.93|4728.33|280
1640584200000|2021-12-27 05:50:00|4729.43|4728.83|4728.68|4728.08|4729.68|4729.08|4728.43|4727.83|295
1640584500000|2021-12-27 05:55:00|4728.43|4727.83|4729.18|4728.58|4729.43|4728.83|4728.18|4727.58|294
1640584800000|2021-12-27 06:00:00|4728.93|4728.33|4729.68|4729.08|4729.93|4729.33|4728.93|4728.33|394
1640585100000|2021-12-27 06:05:00|4729.55|4728.95|4729.18|4728.58|4729.68|4729.08|4728.93|4728.33|169
1640585400000|2021-12-27 06:10:00|4729.3|4728.7|4726.93|4726.33|4729.3|4728.7|4726.68|4726.08|726
1640585700000|2021-12-27 06:15:00|4726.68|4726.08|4727.18|4726.58|4727.3|4726.7|4724.93|4724.33|686
1640586000000|2021-12-27 06:20:00|4727.43|4726.83|4728.68|4728.08|4728.93|4728.33|4726.68|4726.08|306
1640586300000|2021-12-27 06:25:00|4728.43|4727.83|4726.93|4726.33|4728.68|4728.08|4726.68|4726.08|230
1640586600000|2021-12-27 06:30:00|4726.8|4726.2|4727.93|4727.33|4728.18|4727.58|4726.8|4726.2|210
1640586900000|2021-12-27 06:35:00|4727.8|4727.2|4726.43|4725.83|4727.8|4727.2|4726.43|4725.83|139
1640587200000|2021-12-27 06:40:00|4726.68|4726.08|4727.55|4726.95|4727.68|4727.08|4726.68|4726.08|270
1640587500000|2021-12-27 06:45:00|4727.43|4726.83|4727.18|4726.58|4727.68|4727.08|4727.18|4726.58|141
1640587800000|2021-12-27 06:50:00|4727.3|4726.7|4727.18|4726.58|4727.43|4726.83|4726.68|4726.08|100
1640588100000|2021-12-27 06:55:00|4727.3|4726.7|4728.18|4727.58|4728.18|4727.58|4727.05|4726.45|344
1640588400000|2021-12-27 07:00:00|4727.93|4727.33|4729.68|4729.08|4729.93|4729.33|4727.93|4727.33|585
1640588700000|2021-12-27 07:05:00|4729.43|4728.83|4729.93|4729.33|4731.18|4730.58|4729.43|4728.83|667
1640589000000|2021-12-27 07:10:00|4729.68|4729.08|4730.3|4729.7|4730.43|4729.83|4729.43|4728.83|280
1640589300000|2021-12-27 07:15:00|4730.43|4729.83|4729.93|4729.33|4730.68|4730.08|4729.68|4729.08|310
1640589600000|2021-12-27 07:20:00|4730.18|4729.58|4727.68|4727.08|4730.18|4729.58|4727.68|4727.08|397
1640589900000|2021-12-27 07:25:00|4727.43|4726.83|4727.18|4726.58|4728.05|4727.45|4726.93|4726.33|233
1640590200000|2021-12-27 07:30:00|4727.3|4726.7|4723.55|4722.95|4727.55|4726.95|4723.43|4722.83|1086
1640590500000|2021-12-27 07:35:00|4723.68|4723.08|4723.43|4722.83|4724.68|4724.08|4723.05|4722.45|597
1640590800000|2021-12-27 07:40:00|4723.3|4722.7|4723.93|4723.33|4724.55|4723.95|4722.93|4722.33|526
1640591100000|2021-12-27 07:45:00|4723.8|4723.2|4723.93|4723.33|4724.18|4723.58|4722.93|4722.33|360
1640591400000|2021-12-27 07:50:00|4724.05|4723.45|4725.43|4724.83|4725.43|4724.83|4723.93|4723.33|452
1640591700000|2021-12-27 07:55:00|4725.68|4725.08|4725.68|4725.08|4726.93|4726.33|4725.43|4724.83|507
1640592000000|2021-12-27 08:00:00|4725.93|4725.33|4725.43|4724.83|4726.43|4725.83|4724.18|4723.58|1269
1640592300000|2021-12-27 08:05:00|4725.68|4725.08|4727.43|4726.83|4729.68|4729.08|4725.55|4724.95|1257
1640592600000|2021-12-27 08:10:00|4727.68|4727.08|4728.93|4728.33|4730.18|4729.58|4727.68|4727.08|758
1640592900000|2021-12-27 08:15:00|4728.68|4728.08|4728.93|4728.33|4730.68|4730.08|4728.18|4727.58|644
1640593200000|2021-12-27 08:20:00|4729.18|4728.58|4727.68|4727.08|4730.05|4729.45|4726.93|4726.33|545
1640593500000|2021-12-27 08:25:00|4727.8|4727.2|4726.55|4725.95|4728.18|4727.58|4726.18|4725.58|474
1640593800000|2021-12-27 08:30:00|4726.68|4726.08|4729.05|4728.45|4729.18|4728.58|4726.18|4725.58|407
1640594100000|2021-12-27 08:35:00|4728.93|4728.33|4730.18|4729.58|4730.68|4730.08|4728.93|4728.33|442
1640594400000|2021-12-27 08:40:00|4730.05|4729.45|4729.68|4729.08|4730.43|4729.83|4728.93|4728.33|431
1640594700000|2021-12-27 08:45:00|4729.43|4728.83|4729.3|4728.7|4729.55|4728.95|4727.93|4727.33|305
1640595000000|2021-12-27 08:50:00|4729.18|4728.58|4729.93|4729.33|4730.93|4730.33|4728.93|4728.33|308
1640595300000|2021-12-27 08:55:00|4729.8|4729.2|4730.43|4729.83|4732.43|4731.83|4729.68|4729.08|950
1640595600000|2021-12-27 09:00:00|4730.68|4730.08|4727.43|4726.83|4730.68|4730.08|4726.93|4726.33|1543
1640595900000|2021-12-27 09:05:00|4727.3|4726.7|4731.43|4730.83|4731.43|4730.83|4727.18|4726.58|559
1640596200000|2021-12-27 09:10:00|4731.55|4730.95|4731.18|4730.58|4732.18|4731.58|4730.93|4730.33|558
1640596500000|2021-12-27 09:15:00|4731.43|4730.83|4729.43|4728.83|4731.43|4730.83|4729.18|4728.58|345
1640596800000|2021-12-27 09:20:00|4729.55|4728.95|4729.18|4728.58|4729.68|4729.08|4728.68|4728.08|456
1640597100000|2021-12-27 09:25:00|4729.05|4728.45|4729.55|4728.95|4729.68|4729.08|4728.68|4728.08|273
1640597400000|2021-12-27 09:30:00|4729.43|4728.83|4727.93|4727.33|4729.43|4728.83|4726.93|4726.33|465
1640597700000|2021-12-27 09:35:00|4728.18|4727.58|4729.93|4729.33|4730.18|4729.58|4728.18|4727.58|323
1640598000000|2021-12-27 09:40:00|4730.05|4729.45|4731.3|4730.7|4731.93|4731.33|4730.05|4729.45|446
1640598300000|2021-12-27 09:45:00|4731.18|4730.58|4731.8|4731.2|4732.68|4732.08|4730.93|4730.33|685
1640598600000|2021-12-27 09:50:00|4731.68|4731.08|4733.43|4732.83|4733.43|4732.83|4731.68|4731.08|383
1640598900000|2021-12-27 09:55:00|4733.3|4732.7|4733.55|4732.95|4734.43|4733.83|4732.55|4731.95|707
1640599200000|2021-12-27 10:00:00|4733.68|4733.08|4733.18|4732.58|4734.93|4734.33|4732.68|4732.08|940
1640599500000|2021-12-27 10:05:00|4732.93|4732.33|4731.93|4731.33|4733.18|4732.58|4731.68|4731.08|759
1640599800000|2021-12-27 10:10:00|4731.68|4731.08|4732.43|4731.83|4732.43|4731.83|4731.68|4731.08|413
1640600100000|2021-12-27 10:15:00|4733.18|4732.58|4734.18|4733.58|4734.43|4733.83|4732.93|4732.33|1210
1640600400000|2021-12-27 10:20:00|4733.93|4733.33|4733.3|4732.7|4734.18|4733.58|4732.68|4732.08|808
1640600700000|2021-12-27 10:25:00|4733.18|4732.58|4733.55|4732.95|4733.93|4733.33|4732.93|4732.33|248
1640601000000|2021-12-27 10:30:00|4733.43|4732.83|4734.18|4733.58|4734.68|4734.08|4733.43|4732.83|551
1640601300000|2021-12-27 10:35:00|4733.93|4733.33|4733.93|4733.33|4734.43|4733.83|4733.43|4732.83|330
1640601600000|2021-12-27 10:40:00|4734.05|4733.45|4734.43|4733.83|4734.43|4733.83|4733.68|4733.08|142
1640601900000|2021-12-27 10:45:00|4734.55|4733.95|4734.93|4734.33|4735.43|4734.83|4734.55|4733.95|386
1640602200000|2021-12-27 10:50:00|4734.8|4734.2|4734.05|4733.45|4735.43|4734.83|4734.05|4733.45|416
1640602500000|2021-12-27 10:55:00|4733.93|4733.33|4733.93|4733.33|4733.93|4733.33|4733.18|4732.58|322
1640602800000|2021-12-27 11:00:00|4733.8|4733.2|4733.43|4732.83|4734.18|4733.58|4732.93|4732.33|243
1640603100000|2021-12-27 11:05:00|4733.68|4733.08|4734.18|4733.58|4734.55|4733.95|4733.43|4732.83|226
1640603400000|2021-12-27 11:10:00|4734.3|4733.7|4733.93|4733.33|4734.3|4733.7|4733.68|4733.08|181
1640603700000|2021-12-27 11:15:00|4734.05|4733.45|4733.93|4733.33|4734.43|4733.83|4733.68|4733.08|144
1640604000000|2021-12-27 11:20:00|4733.68|4733.08|4732.8|4732.2|4733.93|4733.33|4732.18|4731.58|434
1640604300000|2021-12-27 11:25:00|4732.68|4732.08|4732.8|4732.2|4733.68|4733.08|4732.68|4732.08|275
1640604600000|2021-12-27 11:30:00|4732.68|4732.08|4732.55|4731.95|4733.43|4732.83|4731.93|4731.33|327
1640604900000|2021-12-27 11:35:00|4732.68|4732.08|4733.43|4732.83|4733.68|4733.08|4732.68|4732.08|105
1640605200000|2021-12-27 11:40:00|4733.68|4733.08|4733.43|4732.83|4734.3|4733.7|4733.43|4732.83|187
1640605500000|2021-12-27 11:45:00|4733.18|4732.58|4732.93|4732.33|4733.43|4732.83|4732.68|4732.08|163
1640605800000|2021-12-27 11:50:00|4732.8|4732.2|4733.68|4733.08|4733.68|4733.08|4732.55|4731.95|150
1640606100000|2021-12-27 11:55:00|4733.8|4733.2|4733.93|4733.33|4733.93|4733.33|4733.18|4732.58|238
1640606400000|2021-12-27 12:00:00|4733.8|4733.2|4733.68|4733.08|4734.18|4733.58|4733.43|4732.83|311
1640606700000|2021-12-27 12:05:00|4733.8|4733.2|4734.43|4733.83|4734.68|4734.08|4733.18|4732.58|341
1640607000000|2021-12-27 12:10:00|4734.18|4733.58|4734.93|4734.33|4734.93|4734.33|4734.18|4733.58|241
1640607300000|2021-12-27 12:15:00|4735.18|4734.58|4736.43|4735.83|4736.43|4735.83|4734.93|4734.33|502
1640607600000|2021-12-27 12:20:00|4736.68|4736.08|4737.68|4737.08|4737.93|4737.33|4736.43|4735.83|1096
1640607900000|2021-12-27 12:25:00|4737.93|4737.33|4737.68|4737.08|4737.93|4737.33|4736.93|4736.33|563
1640608200000|2021-12-27 12:30:00|4737.93|4737.33|4740.68|4740.08|4741.68|4741.08|4737.93|4737.33|2824
1640608500000|2021-12-27 12:35:00|4740.55|4739.95|4741.18|4740.58|4741.68|4741.08|4739.93|4739.33|930
1640608800000|2021-12-27 12:40:00|4740.93|4740.33|4739.93|4739.33|4742.43|4741.83|4739.68|4739.08|2633
1640609100000|2021-12-27 12:45:00|4740.18|4739.58|4739.93|4739.33|4740.18|4739.58|4738.93|4738.33|879
1640609400000|2021-12-27 12:50:00|4740.43|4739.83|4739.43|4738.83|4740.43|4739.83|4739.18|4738.58|599
1640609700000|2021-12-27 12:55:00|4739.68|4739.08|4739.18|4738.58|4739.93|4739.33|4739.18|4738.58|449
1640610000000|2021-12-27 13:00:00|4739.43|4738.83|4739.68|4739.08|4740.18|4739.58|4738.93|4738.33|955
1640610300000|2021-12-27 13:05:00|4739.43|4738.83|4739.93|4739.33|4740.43|4739.83|4739.43|4738.83|727
1640610600000|2021-12-27 13:10:00|4740.18|4739.58|4740.18|4739.58|4740.18|4739.58|4739.18|4738.58|1151
1640610900000|2021-12-27 13:15:00|4740.43|4739.83|4742.18|4741.58|4742.18|4741.58|4740.43|4739.83|1581
1640611200000|2021-12-27 13:20:00|4742.43|4741.83|4741.68|4741.08|4743.18|4742.58|4741.43|4740.83|1560
1640611500000|2021-12-27 13:25:00|4741.93|4741.33|4740.93|4740.33|4741.93|4741.33|4740.18|4739.58|981
1640611800000|2021-12-27 13:30:00|4741.43|4740.83|4741.3|4740.7|4741.43|4740.83|4740.68|4740.08|776
1640612100000|2021-12-27 13:35:00|4741.43|4740.83|4742.18|4741.58|4742.43|4741.83|4741.18|4740.58|1107
1640612400000|2021-12-27 13:40:00|4742.43|4741.83|4742.93|4742.33|4742.93|4742.33|4741.93|4741.33|999
1640612700000|2021-12-27 13:45:00|4742.68|4742.08|4743.43|4742.83|4744.18|4743.58|4742.68|4742.08|1346
1640613000000|2021-12-27 13:50:00|4743.18|4742.58|4743.68|4743.08|4744.43|4743.83|4742.68|4742.08|1262
1640613300000|2021-12-27 13:55:00|4743.43|4742.83|4742.43|4741.83|4743.68|4743.08|4742.43|4741.83|765
1640613600000|2021-12-27 14:00:00|4742.3|4741.7|4742.68|4742.08|4742.93|4742.33|4741.93|4741.33|1221
1640613900000|2021-12-27 14:05:00|4742.43|4741.83|4741.93|4741.33|4743.68|4743.08|4741.18|4740.58|1417
1640614200000|2021-12-27 14:10:00|4742.18|4741.58|4742.93|4742.33|4742.93|4742.33|4741.93|4741.33|763
1640614500000|2021-12-27 14:15:00|4742.68|4742.08|4741.43|4740.83|4743.43|4742.83|4741.18|4740.58|1687
1640614800000|2021-12-27 14:20:00|4741.68|4741.08|4741.93|4741.33|4742.43|4741.83|4740.93|4740.33|1356
1640615100000|2021-12-27 14:25:00|4741.68|4741.08|4739.43|4738.83|4741.68|4741.08|4739.18|4738.58|4362
1640615400000|2021-12-27 14:30:00|4739.33|4738.93|4747.58|4747.18|4750.83|4750.43|4739.08|4738.68|32438
1640615700000|2021-12-27 14:35:00|4747.33|4746.93|4748.58|4748.18|4750.33|4749.93|4746.83|4746.43|20303
1640616000000|2021-12-27 14:40:00|4748.83|4748.43|4749.45|4749.05|4751.83|4751.43|4748.33|4747.93|15188
1640616300000|2021-12-27 14:45:00|4749.83|4749.43|4753.58|4753.18|4753.58|4753.18|4748.08|4747.68|17550
1640616600000|2021-12-27 14:50:00|4753.45|4753.05|4749.58|4749.18|4756.08|4755.68|4749.33|4748.93|17943
1640616900000|2021-12-27 14:55:00|4749.7|4749.3|4751.08|4750.68|4751.58|4751.18|4749.33|4748.93|10108
1640617200000|2021-12-27 15:00:00|4751.2|4750.8|4755.83|4755.43|4755.83|4755.43|4750.08|4749.68|15942
1640617500000|2021-12-27 15:05:00|4756.08|4755.68|4758.83|4758.43|4758.83|4758.43|4755.08|4754.68|15192
1640617800000|2021-12-27 15:10:00|4758.72|4758.32|4758.97|4758.57|4758.97|4758.57|4756.72|4756.32|10949
1640618100000|2021-12-27 15:15:00|4758.72|4758.32|4758.97|4758.57|4759.22|4758.82|4757.47|4757.07|10862
1640618400000|2021-12-27 15:20:00|4759.22|4758.82|4761.97|4761.57|4762.72|4762.32|4758.47|4758.07|13463
1640618700000|2021-12-27 15:25:00|4761.72|4761.32|4765.72|4765.32|4765.72|4765.32|4760.72|4760.32|11346
1640619000000|2021-12-27 15:30:00|4765.97|4765.57|4766.47|4766.07|4767.22|4766.82|4763.47|4763.07|14310
1640619300000|2021-12-27 15:35:00|4766.22|4765.82|4766.97|4766.57|4767.47|4767.07|4764.47|4764.07|9761
1640619600000|2021-12-27 15:40:00|4766.72|4766.32|4766.97|4766.57|4767.47|4767.07|4765.22|4764.82|7820
1640619900000|2021-12-27 15:45:00|4767.22|4766.82|4766.47|4766.07|4767.72|4767.32|4763.72|4763.32|13764
1640620200000|2021-12-27 15:50:00|4766.72|4766.32|4766.22|4765.82|4767.72|4767.32|4765.97|4765.57|8107
1640620500000|2021-12-27 15:55:00|4765.97|4765.57|4768.97|4768.57|4768.97|4768.57|4765.97|4765.57|7484
1640620800000|2021-12-27 16:00:00|4769.22|4768.82|4770.97|4770.57|4770.97|4770.57|4767.97|4767.57|9571
1640621100000|2021-12-27 16:05:00|4770.72|4770.32|4769.97|4769.57|4770.97|4770.57|4767.97|4767.57|8376
1640621400000|2021-12-27 16:10:00|4769.72|4769.32|4771.22|4770.82|4771.97|4771.57|4769.72|4769.32|7487
1640621700000|2021-12-27 16:15:00|4771.47|4771.07|4767.72|4767.32|4771.97|4771.57|4766.72|4766.32|10452
1640622000000|2021-12-27 16:20:00|4767.97|4767.57|4767.72|4767.32|4768.72|4768.32|4765.47|4765.07|8887
1640622300000|2021-12-27 16:25:00|4767.47|4767.07|4770.47|4770.07|4771.22|4770.82|4767.22|4766.82|10348
1640622600000|2021-12-27 16:30:00|4770.22|4769.82|4768.47|4768.07|4770.72|4770.32|4768.22|4767.82|7755
1640622900000|2021-12-27 16:35:00|4768.22|4767.82|4770.72|4770.32|4770.97|4770.57|4767.47|4767.07|7065
1640623200000|2021-12-27 16:40:00|4770.22|4769.82|4770.22|4769.82|4770.97|4770.57|4769.47|4769.07|5703
1640623500000|2021-12-27 16:45:00|4769.97|4769.57|4768.97|4768.57|4770.97|4770.57|4768.97|4768.57|4457
1640623800000|2021-12-27 16:50:00|4769.22|4768.82|4769.97|4769.57|4770.47|4770.07|4768.72|4768.32|3313
1640624100000|2021-12-27 16:55:00|4770.22|4769.82|4771.47|4771.07|4771.97|4771.57|4769.97|4769.57|4822
1640624400000|2021-12-27 17:00:00|4771.72|4771.32|4773.72|4773.32|4773.97|4773.57|4771.47|4771.07|8057
1640624700000|2021-12-27 17:05:00|4773.47|4773.07|4774.22|4773.82|4774.47|4774.07|4773.47|4773.07|4638
1640625000000|2021-12-27 17:10:00|4773.97|4773.57|4774.47|4774.07|4774.72|4774.32|4772.47|4772.07|3808
1640625300000|2021-12-27 17:15:00|4774.72|4774.32|4774.22|4773.82|4774.72|4774.32|4773.72|4773.32|3724
1640625600000|2021-12-27 17:20:00|4774.47|4774.07|4774.97|4774.57|4774.97|4774.57|4773.47|4773.07|4902
1640625900000|2021-12-27 17:25:00|4774.84|4774.44|4775.72|4775.32|4775.97|4775.57|4774.72|4774.32|4468
1640626200000|2021-12-27 17:30:00|4775.97|4775.57|4775.22|4774.82|4776.47|4776.07|4773.97|4773.57|5242
1640626500000|2021-12-27 17:35:00|4774.97|4774.57|4775.47|4775.07|4775.47|4775.07|4773.97|4773.57|3158
1640626800000|2021-12-27 17:40:00|4775.22|4774.82|4775.72|4775.32|4775.72|4775.32|4773.97|4773.57|4135
1640627100000|2021-12-27 17:45:00|4775.47|4775.07|4776.22|4775.82|4776.22|4775.82|4774.72|4774.32|4045
1640627400000|2021-12-27 17:50:00|4775.97|4775.57|4776.72|4776.32|4776.97|4776.57|4775.72|4775.32|5046
1640627700000|2021-12-27 17:55:00|4776.47|4776.07|4776.72|4776.32|4777.09|4776.69|4776.22|4775.82|4758
1640628000000|2021-12-27 18:00:00|4776.47|4776.07|4776.47|4776.07|4776.72|4776.32|4775.47|4775.07|4369
1640628300000|2021-12-27 18:05:00|4776.72|4776.32|4776.97|4776.57|4777.22|4776.82|4775.97|4775.57|4078
1640628600000|2021-12-27 18:10:00|4777.22|4776.82|4777.72|4777.32|4777.72|4777.32|4775.97|4775.57|4214
1640628900000|2021-12-27 18:15:00|4777.97|4777.57|4777.47|4777.07|4777.97|4777.57|4776.97|4776.57|3149
1640629200000|2021-12-27 18:20:00|4777.22|4776.82|4778.97|4778.57|4778.97|4778.57|4776.97|4776.57|5402
1640629500000|2021-12-27 18:25:00|4778.72|4778.32|4778.97|4778.57|4780.72|4780.32|4778.72|4778.32|9283
1640629800000|2021-12-27 18:30:00|4779.22|4778.82|4778.47|4778.07|4779.22|4778.82|4778.09|4777.69|7841
1640630100000|2021-12-27 18:35:00|4778.72|4778.32|4779.47|4779.07|4779.97|4779.57|4778.47|4778.07|3953
1640630400000|2021-12-27 18:40:00|4779.22|4778.82|4779.47|4779.07|4779.72|4779.32|4778.72|4778.32|4020
1640630700000|2021-12-27 18:45:00|4779.22|4778.82|4779.72|4779.32|4779.72|4779.32|4778.47|4778.07|3618
1640631000000|2021-12-27 18:50:00|4779.47|4779.07|4780.47|4780.07|4780.72|4780.32|4779.47|4779.07|4012
1640631300000|2021-12-27 18:55:00|4780.72|4780.32|4782.22|4781.82|4782.22|4781.82|4780.22|4779.82|6294
1640631600000|2021-12-27 19:00:00|4781.97|4781.57|4781.97|4781.57|4781.97|4781.57|4779.72|4779.32|7124
1640631900000|2021-12-27 19:05:00|4781.72|4781.32|4781.97|4781.57|4781.97|4781.57|4780.84|4780.44|4290
1640632200000|2021-12-27 19:10:00|4781.84|4781.44|4781.97|4781.57|4782.47|4782.07|4781.22|4780.82|3619
1640632500000|2021-12-27 19:15:00|4781.84|4781.44|4781.97|4781.57|4782.22|4781.82|4781.22|4780.82|3593
1640632800000|2021-12-27 19:20:00|4782.09|4781.69|4783.22|4782.82|4783.72|4783.32|4781.97|4781.57|5210
1640633100000|2021-12-27 19:25:00|4783.72|4783.32|4785.22|4784.82|4785.22|4784.82|4783.22|4782.82|7542
1640633400000|2021-12-27 19:30:00|4784.97|4784.57|4784.22|4783.82|4785.22|4784.82|4783.97|4783.57|6273
1640633700000|2021-12-27 19:35:00|4784.47|4784.07|4783.47|4783.07|4785.22|4784.82|4783.22|4782.82|6831
1640634000000|2021-12-27 19:40:00|4783.72|4783.32|4781.22|4780.82|4784.72|4784.32|4781.22|4780.82|6149
1640634300000|2021-12-27 19:45:00|4780.97|4780.57|4780.47|4780.07|4781.97|4781.57|4779.22|4778.82|9477
1640634600000|2021-12-27 19:50:00|4780.72|4780.32|4779.47|4779.07|4780.72|4780.32|4778.97|4778.57|6488
1640634900000|2021-12-27 19:55:00|4779.22|4778.82|4780.89|4780.49|4781.22|4780.82|4778.47|4778.07|7657
1640635200000|2021-12-27 20:00:00|4780.64|4780.24|4779.39|4778.99|4780.64|4780.24|4778.39|4777.99|7580
1640635500000|2021-12-27 20:05:00|4779.26|4778.86|4779.14|4778.74|4779.89|4779.49|4777.39|4776.99|9560
1640635800000|2021-12-27 20:10:00|4779.39|4778.99|4778.64|4778.24|4779.39|4778.99|4777.39|4776.99|5869
1640636100000|2021-12-27 20:15:00|4778.39|4777.99|4778.14|4777.74|4778.64|4778.24|4776.14|4775.74|5924
1640636400000|2021-12-27 20:20:00|4778.17|4777.77|4778.67|4778.27|4779.42|4779.02|4776.92|4776.52|6289
1640636700000|2021-12-27 20:25:00|4778.92|4778.52|4781.92|4781.52|4782.17|4781.77|4778.92|4778.52|7813
1640637000000|2021-12-27 20:30:00|4781.67|4781.27|4782.42|4782.02|4783.17|4782.77|4781.67|4781.27|7005
1640637300000|2021-12-27 20:35:00|4782.17|4781.77|4780.67|4780.27|4782.42|4782.02|4780.42|4780.02|8238
1640637600000|2021-12-27 20:40:00|4780.92|4780.52|4785.17|4784.77|4785.17|4784.77|4780.42|4780.02|11797
1640637900000|2021-12-27 20:45:00|4785.04|4784.64|4786.17|4785.77|4786.92|4786.52|4784.67|4784.27|13375
1640638200000|2021-12-27 20:50:00|4786.67|4786.27|4789.42|4789.02|4790.17|4789.77|4785.17|4784.77|32122
1640638500000|2021-12-27 20:55:00|4789.67|4789.27|4792.67|4792.27|4792.67|4792.27|4787.92|4787.52|62931
1640638800000|2021-12-27 21:00:00|4792.77|4792.17|4792.52|4791.92|4793.52|4792.92|4791.52|4790.92|23085
1640639100000|2021-12-27 21:05:00|4792.27|4791.67|4791.52|4790.92|4792.77|4792.17|4791.27|4790.67|6271
1640639400000|2021-12-27 21:10:00|4791.27|4790.67|4790.52|4789.92|4791.77|4791.17|4790.52|4789.92|5620
1640639700000|2021-12-27 21:15:00|4790.77|4790.17|4792.02|4791.42|4792.27|4791.67|4790.77|4790.17|1777
1640640000000|2021-12-27 21:20:00|4791.77|4791.17|4791.52|4790.92|4792.02|4791.42|4791.52|4790.92|761
1640640300000|2021-12-27 21:25:00|4791.77|4791.17|4792.02|4791.42|4792.02|4791.42|4791.77|4791.17|584
1640640600000|2021-12-27 21:30:00|4792.14|4791.54|4792.27|4791.67|4792.52|4791.92|4791.77|4791.17|488
1640640900000|2021-12-27 21:35:00|4792.02|4791.42|4793.02|4792.42|4793.27|4792.67|4792.02|4791.42|792
1640641200000|2021-12-27 21:40:00|4792.77|4792.17|4792.27|4791.67|4793.02|4792.42|4792.02|4791.42|919
1640641500000|2021-12-27 21:45:00|4792.02|4791.42|4791.27|4790.67|4792.52|4791.92|4791.27|4790.67|1053
1640641800000|2021-12-27 21:50:00|4791.52|4790.92|4792.52|4791.92|4792.77|4792.17|4791.52|4790.92|813
1640642100000|2021-12-27 21:55:00|4792.77|4792.17|4791.73|4790.23|4792.77|4792.17|4791.39|4790.23|1066
1640642400000|2021-12-27 22:00:00|4791.76|4790.26|4791.28|4789.78|4792.12|4790.62|4790.62|4789.12|3
1640642700000|2021-12-27 22:05:00|4791.32|4789.82|4791.65|4790.15|4791.65|4790.15|4791.32|4789.82|0
1640643000000|2021-12-27 22:10:00|4791.61|4790.11|4791.32|4789.82|4791.61|4790.11|4791.28|4789.78|0
1640643300000|2021-12-27 22:15:00|4791.28|4789.78|4791.5|4790|4791.5|4790|4791.28|4789.78|0
1640643600000|2021-12-27 22:20:00|4791.46|4789.96|4791.32|4789.82|4791.5|4790|4791.06|4789.56|0
1640643900000|2021-12-27 22:25:00|4791.28|4789.78|4791.28|4789.78|4791.98|4790.48|4791.1|4789.6|0
1640644200000|2021-12-27 22:30:00|4791.32|4789.82|4791.32|4789.82|4791.61|4790.11|4791.21|4789.71|0
1640644500000|2021-12-27 22:35:00|4791.36|4789.86|4791.79|4790.29|4791.79|4790.29|4791.28|4789.78|0
1640644800000|2021-12-27 22:40:00|4791.72|4790.22|4791.39|4789.89|4791.87|4790.37|4791.39|4789.89|0
1640645100000|2021-12-27 22:45:00|4791.46|4789.96|4791.39|4789.89|4791.46|4789.96|4791.39|4789.89|0
1640645400000|2021-12-27 22:50:00|4791.5|4790|4791.25|4789.75|4791.5|4790|4791.25|4789.75|0
1640645700000|2021-12-27 22:55:00|4791.17|4789.67|4791.1|4789.6|4791.32|4789.82|4791.1|4789.6|0
1640646000000|2021-12-27 23:00:00|4789.89|4789.29|4791.39|4790.79|4792.02|4791.42|4789.39|4788.79|1255
1640646300000|2021-12-27 23:05:00|4791.52|4790.92|4790.27|4789.67|4792.02|4791.42|4790.02|4789.42|1030
1640646600000|2021-12-27 23:10:00|4790.52|4789.92|4790.27|4789.67|4791.02|4790.42|4790.02|4789.42|492
1640646900000|2021-12-27 23:15:00|4790.02|4789.42|4790.27|4789.67|4791.02|4790.42|4790.02|4789.42|506
1640647200000|2021-12-27 23:20:00|4790.14|4789.54|4789.02|4788.42|4790.52|4789.92|4788.77|4788.17|627
1640647500000|2021-12-27 23:25:00|4788.77|4788.17|4788.39|4787.79|4789.27|4788.67|4787.52|4786.92|1224
1640647800000|2021-12-27 23:30:00|4788.27|4787.67|4789.27|4788.67|4789.27|4788.67|4788.27|4787.67|356
1640648100000|2021-12-27 23:35:00|4789.14|4788.54|4788.52|4787.92|4789.27|4788.67|4788.52|4787.92|353
1640648400000|2021-12-27 23:40:00|4788.39|4787.79|4788.02|4787.42|4788.89|4788.29|4787.77|4787.17|294
1640648700000|2021-12-27 23:45:00|4787.89|4787.29|4788.02|4787.42|4788.52|4787.92|4787.52|4786.92|447
1640649000000|2021-12-27 23:50:00|4787.89|4787.29|4787.89|4787.29|4788.02|4787.42|4787.52|4786.92|273
1640649300000|2021-12-27 23:55:00|4787.77|4787.17|4787.77|4787.17|4788.27|4787.67|4787.52|4786.92|242
1640649600000|2021-12-28 00:00:00|4788.02|4787.42|4786.02|4785.42|4788.02|4787.42|4785.77|4785.17|1300
1640649900000|2021-12-28 00:05:00|4786.14|4785.54|4785.27|4784.67|4786.77|4786.17|4784.64|4784.04|1186
1640650200000|2021-12-28 00:10:00|4785.02|4784.42|4784.52|4783.92|4786.02|4785.42|4784.52|4783.92|787
1640650500000|2021-12-28 00:15:00|4784.64|4784.04|4785.52|4784.92|4786.02|4785.42|4784.52|4783.92|614
1640650800000|2021-12-28 00:20:00|4785.77|4785.17|4787.77|4787.17|4788.27|4787.67|4785.39|4784.79|906
1640651100000|2021-12-28 00:25:00|4788.02|4787.42|4788.52|4787.92|4788.52|4787.92|4787.02|4786.42|394
1640651400000|2021-12-28 00:30:00|4788.77|4788.17|4787.77|4787.17|4788.77|4788.17|4787.52|4786.92|575
1640651700000|2021-12-28 00:35:00|4787.52|4786.92|4787.52|4786.92|4787.89|4787.29|4786.77|4786.17|503
1640652000000|2021-12-28 00:40:00|4787.77|4787.17|4789.27|4788.67|4789.27|4788.67|4787.02|4786.42|647
1640652300000|2021-12-28 00:45:00|4789.02|4788.42|4788.27|4787.67|4790.02|4789.42|4788.27|4787.67|884
1640652600000|2021-12-28 00:50:00|4788.02|4787.42|4788.27|4787.67|4788.52|4787.92|4787.52|4786.92|565
1640652900000|2021-12-28 00:55:00|4788.52|4787.92|4789.27|4788.67|4789.77|4789.17|4788.52|4787.92|344
1640653200000|2021-12-28 01:00:00|4789.52|4788.92|4788.52|4787.92|4789.77|4789.17|4788.02|4787.42|386
1640653500000|2021-12-28 01:05:00|4788.39|4787.79|4787.77|4787.17|4788.52|4787.92|4786.77|4786.17|583
1640653800000|2021-12-28 01:10:00|4787.52|4786.92|4787.77|4787.17|4788.52|4787.92|4787.27|4786.67|319
1640654100000|2021-12-28 01:15:00|4787.52|4786.92|4786.27|4785.67|4788.27|4787.67|4785.27|4784.67|638
1640654400000|2021-12-28 01:20:00|4786.02|4785.42|4786.02|4785.42|4786.27|4785.67|4785.52|4784.92|347
1640654700000|2021-12-28 01:25:00|4785.77|4785.17|4785.14|4784.54|4785.77|4785.17|4784.77|4784.17|521
1640655000000|2021-12-28 01:30:00|4785.27|4784.67|4785.02|4784.42|4785.77|4785.17|4784.52|4783.92|614
1640655300000|2021-12-28 01:35:00|4784.89|4784.29|4786.02|4785.42|4786.52|4785.92|4784.89|4784.29|587
1640655600000|2021-12-28 01:40:00|4785.89|4785.29|4786.52|4785.92|4786.77|4786.17|4785.52|4784.92|443
1640655900000|2021-12-28 01:45:00|4786.39|4785.79|4785.39|4784.79|4786.52|4785.92|4785.27|4784.67|374
1640656200000|2021-12-28 01:50:00|4785.27|4784.67|4787.02|4786.42|4787.27|4786.67|4784.27|4783.67|774
1640656500000|2021-12-28 01:55:00|4786.77|4786.17|4786.27|4785.67|4787.39|4786.79|4786.02|4785.42|389
1640656800000|2021-12-28 02:00:00|4786.14|4785.54|4785.02|4784.42|4786.39|4785.79|4784.77|4784.17|275
1640657100000|2021-12-28 02:05:00|4785.27|4784.67|4785.77|4785.17|4785.77|4785.17|4785.02|4784.42|296
1640657400000|2021-12-28 02:10:00|4786.02|4785.42|4785.27|4784.67|4786.27|4785.67|4785.14|4784.54|236
1640657700000|2021-12-28 02:15:00|4785.14|4784.54|4783.27|4782.67|4785.64|4785.04|4783.27|4782.67|810
1640658000000|2021-12-28 02:20:00|4783.52|4782.92|4783.52|4782.92|4784.27|4783.67|4783.27|4782.67|447
1640658300000|2021-12-28 02:25:00|4783.39|4782.79|4784.27|4783.67|4784.27|4783.67|4783.02|4782.42|438
1640658600000|2021-12-28 02:30:00|4784.14|4783.54|4784.02|4783.42|4784.64|4784.04|4783.77|4783.17|245
1640658900000|2021-12-28 02:35:00|4784.27|4783.67|4784.77|4784.17|4785.02|4784.42|4784.02|4783.42|302
1640659200000|2021-12-28 02:40:00|4784.89|4784.29|4785.77|4785.17|4785.77|4785.17|4784.77|4784.17|316
1640659500000|2021-12-28 02:45:00|4785.89|4785.29|4785.27|4784.67|4786.27|4785.67|4785.27|4784.67|217
1640659800000|2021-12-28 02:50:00|4785.52|4784.92|4785.27|4784.67|4785.89|4785.29|4785.27|4784.67|118
1640660100000|2021-12-28 02:55:00|4785.39|4784.79|4785.02|4784.42|4785.52|4784.92|4785.02|4784.42|149
1640660400000|2021-12-28 03:00:00|4785.27|4784.67|4785.52|4784.92|4786.02|4785.42|4784.77|4784.17|294
1640660700000|2021-12-28 03:05:00|4785.77|4785.17|4785.77|4785.17|4786.02|4785.42|4785.27|4784.67|121
1640661000000|2021-12-28 03:10:00|4785.52|4784.92|4784.77|4784.17|4785.52|4784.92|4784.02|4783.42|281
1640661300000|2021-12-28 03:15:00|4784.89|4784.29|4784.27|4783.67|4785.02|4784.42|4784.14|4783.54|248
1640661600000|2021-12-28 03:20:00|4784.39|4783.79|4784.27|4783.67|4784.52|4783.92|4784.02|4783.42|147
1640661900000|2021-12-28 03:25:00|4784.52|4783.92|4784.77|4784.17|4785.02|4784.42|4784.27|4783.67|262
1640662200000|2021-12-28 03:30:00|4785.02|4784.42|4784.77|4784.17|4785.52|4784.92|4784.77|4784.17|530
1640662500000|2021-12-28 03:35:00|4784.64|4784.04|4785.64|4785.04|4785.77|4785.17|4784.64|4784.04|225
1640662800000|2021-12-28 03:40:00|4785.77|4785.17|4785.77|4785.17|4786.52|4785.92|4785.64|4785.04|236
1640663100000|2021-12-28 03:45:00|4786.02|4785.42|4786.77|4786.17|4786.77|4786.17|4785.77|4785.17|279
1640663400000|2021-12-28 03:50:00|4786.52|4785.92|4786.02|4785.42|4786.52|4785.92|4786.02|4785.42|207
1640663700000|2021-12-28 03:55:00|4785.89|4785.29|4786.27|4785.67|4786.27|4785.67|4785.77|4785.17|143
1640664000000|2021-12-28 04:00:00|4786.14|4785.54|4785.77|4785.17|4786.27|4785.67|4785.77|4785.17|232
1640664300000|2021-12-28 04:05:00|4785.52|4784.92|4786.02|4785.42|4786.02|4785.42|4785.52|4784.92|147
1640664600000|2021-12-28 04:10:00|4786.14|4785.54|4786.27|4785.67|4786.27|4785.67|4785.77|4785.17|91
1640664900000|2021-12-28 04:15:00|4786.14|4785.54|4786.77|4786.17|4786.77|4786.17|4786.02|4785.42|126
1640665200000|2021-12-28 04:20:00|4786.64|4786.04|4786.27|4785.67|4786.77|4786.17|4786.02|4785.42|149
1640665500000|2021-12-28 04:25:00|4786.14|4785.54|4787.02|4786.42|4787.27|4786.67|4786.14|4785.54|518
1640665800000|2021-12-28 04:30:00|4787.27|4786.67|4787.52|4786.92|4788.14|4787.54|4787.02|4786.42|490
1640666100000|2021-12-28 04:35:00|4787.77|4787.17|4787.27|4786.67|4787.77|4787.17|4787.02|4786.42|168
1640666400000|2021-12-28 04:40:00|4787.52|4786.92|4787.27|4786.67|4787.52|4786.92|4787.02|4786.42|112
1640666700000|2021-12-28 04:45:00|4787.14|4786.54|4787.02|4786.42|4787.27|4786.67|4787.02|4786.42|131
1640667000000|2021-12-28 04:50:00|4786.77|4786.17|4787.02|4786.42|4787.02|4786.42|4786.52|4785.92|259
1640667300000|2021-12-28 04:55:00|4787.27|4786.67|4786.77|4786.17|4787.27|4786.67|4786.77|4786.17|180
1640667600000|2021-12-28 05:00:00|4786.52|4785.92|4786.52|4785.92|4786.77|4786.17|4786.02|4785.42|145
1640667900000|2021-12-28 05:05:00|4786.39|4785.79|4786.52|4785.92|4786.77|4786.17|4786.27|4785.67|207
1640668200000|2021-12-28 05:10:00|4786.77|4786.17|4787.52|4786.92|4787.77|4787.17|4786.77|4786.17|274
1640668500000|2021-12-28 05:15:00|4787.64|4787.04|4787.27|4786.67|4787.77|4787.17|4787.02|4786.42|208
1640668800000|2021-12-28 05:20:00|4787.39|4786.79|4787.02|4786.42|4787.52|4786.92|4786.77|4786.17|125
1640669100000|2021-12-28 05:25:00|4787.27|4786.67|4787.02|4786.42|4787.27|4786.67|4786.52|4785.92|136
1640669400000|2021-12-28 05:30:00|4786.89|4786.29|4787.27|4786.67|4787.27|4786.67|4786.77|4786.17|172
1640669700000|2021-12-28 05:35:00|4787.14|4786.54|4788.89|4788.29|4789.02|4788.42|4787.14|4786.54|405
1640670000000|2021-12-28 05:40:00|4789.02|4788.42|4788.52|4787.92|4789.02|4788.42|4788.52|4787.92|219
1640670300000|2021-12-28 05:45:00|4788.77|4788.17|4789.27|4788.67|4789.27|4788.67|4788.52|4787.92|268
1640670600000|2021-12-28 05:50:00|4789.52|4788.92|4790.27|4789.67|4790.27|4789.67|4789.52|4788.92|377
1640670900000|2021-12-28 05:55:00|4790.02|4789.42|4790.77|4790.17|4790.77|4790.17|4790.02|4789.42|543
1640671200000|2021-12-28 06:00:00|4790.89|4790.29|4790.77|4790.17|4791.52|4790.92|4789.77|4789.17|1092
1640671500000|2021-12-28 06:05:00|4790.52|4789.92|4788.27|4787.67|4790.64|4790.04|4788.27|4787.67|541
1640671800000|2021-12-28 06:10:00|4788.02|4787.42|4787.52|4786.92|4788.52|4787.92|4787.52|4786.92|264
1640672100000|2021-12-28 06:15:00|4787.39|4786.79|4788.27|4787.67|4789.27|4788.67|4787.39|4786.79|312
1640672400000|2021-12-28 06:20:00|4788.39|4787.79|4788.52|4787.92|4789.02|4788.42|4788.39|4787.79|226
1640672700000|2021-12-28 06:25:00|4788.77|4788.17|4790.02|4789.42|4790.02|4789.42|4788.52|4787.92|155
1640673000000|2021-12-28 06:30:00|4790.27|4789.67|4790.02|4789.42|4790.27|4789.67|4789.27|4788.67|190
1640673300000|2021-12-28 06:35:00|4789.89|4789.29|4789.64|4789.04|4790.27|4789.67|4789.52|4788.92|182
1640673600000|2021-12-28 06:40:00|4789.77|4789.17|4790.27|4789.67|4790.27|4789.67|4789.64|4789.04|232
1640673900000|2021-12-28 06:45:00|4789.77|4789.17|4789.52|4788.92|4790.02|4789.42|4789.52|4788.92|183
1640674200000|2021-12-28 06:50:00|4789.89|4789.29|4789.52|4788.92|4790.27|4789.67|4789.02|4788.42|303
1640674500000|2021-12-28 06:55:00|4789.39|4788.79|4790.77|4790.17|4791.02|4790.42|4789.27|4788.67|228
1640674800000|2021-12-28 07:00:00|4790.64|4790.04|4788.77|4788.17|4791.27|4790.67|4788.52|4787.92|409
1640675100000|2021-12-28 07:05:00|4788.52|4787.92|4789.52|4788.92|4789.77|4789.17|4788.27|4787.67|300
1640675400000|2021-12-28 07:10:00|4789.39|4788.79|4789.27|4788.67|4790.27|4789.67|4789.02|4788.42|277
1640675700000|2021-12-28 07:15:00|4789.52|4788.92|4789.14|4788.54|4789.52|4788.92|4789.02|4788.42|126
1640676000000|2021-12-28 07:20:00|4789.27|4788.67|4788.52|4787.92|4789.27|4788.67|4788.52|4787.92|161
1640676300000|2021-12-28 07:25:00|4788.64|4788.04|4788.02|4787.42|4788.64|4788.04|4788.02|4787.42|161
1640676600000|2021-12-28 07:30:00|4787.77|4787.17|4786.77|4786.17|4788.02|4787.42|4786.52|4785.92|313
1640676900000|2021-12-28 07:35:00|4786.89|4786.29|4786.02|4785.42|4787.02|4786.42|4786.02|4785.42|372
1640677200000|2021-12-28 07:40:00|4786.27|4785.67|4785.02|4784.42|4786.27|4785.67|4784.77|4784.17|365
1640677500000|2021-12-28 07:45:00|4784.77|4784.17|4786.27|4785.67|4786.27|4785.67|4784.77|4784.17|284
1640677800000|2021-12-28 07:50:00|4786.39|4785.79|4785.77|4785.17|4787.27|4786.67|4785.27|4784.67|400
1640678100000|2021-12-28 07:55:00|4786.02|4785.42|4786.52|4785.92|4787.02|4786.42|4785.52|4784.92|238
1640678400000|2021-12-28 08:00:00|4786.64|4786.04|4786.77|4786.17|4787.77|4787.17|4786.14|4785.54|815
1640678700000|2021-12-28 08:05:00|4786.52|4785.92|4789.52|4788.92|4789.52|4788.92|4786.52|4785.92|685
1640679000000|2021-12-28 08:10:00|4789.27|4788.67|4788.77|4788.17|4789.52|4788.92|4788.77|4788.17|369
1640679300000|2021-12-28 08:15:00|4788.89|4788.29|4789.77|4789.17|4790.52|4789.92|4788.77|4788.17|816
1640679600000|2021-12-28 08:20:00|4789.52|4788.92|4789.77|4789.17|4790.27|4789.67|4789.27|4788.67|337
1640679900000|2021-12-28 08:25:00|4790.02|4789.42|4795.02|4794.42|4796.77|4796.17|4789.77|4789.17|2625
1640680200000|2021-12-28 08:30:00|4795.14|4794.54|4794.02|4793.42|4795.27|4794.67|4793.02|4792.42|816
1640680500000|2021-12-28 08:35:00|4793.77|4793.17|4792.27|4791.67|4793.77|4793.17|4791.52|4790.92|463
1640680800000|2021-12-28 08:40:00|4792.14|4791.54|4793.27|4792.67|4794.27|4793.67|4792.02|4791.42|758
1640681100000|2021-12-28 08:45:00|4793.52|4792.92|4795.14|4794.54|4796.02|4795.42|4793.52|4792.92|962
1640681400000|2021-12-28 08:50:00|4795.02|4794.42|4796.77|4796.17|4797.27|4796.67|4794.77|4794.17|1136
1640681700000|2021-12-28 08:55:00|4796.89|4796.29|4797.89|4797.29|4798.77|4798.17|4796.02|4795.42|1271
1640682000000|2021-12-28 09:00:00|4797.77|4797.17|4799.02|4798.42|4799.02|4798.42|4796.52|4795.92|991
1640682300000|2021-12-28 09:05:00|4798.77|4798.17|4799.77|4799.17|4800.39|4799.79|4798.27|4797.67|1375
1640682600000|2021-12-28 09:10:00|4799.52|4798.92|4801.52|4800.92|4802.02|4801.42|4799.02|4798.42|1465
1640682900000|2021-12-28 09:15:00|4801.27|4800.67|4800.77|4800.17|4801.52|4800.92|4799.52|4798.92|1174
1640683200000|2021-12-28 09:20:00|4800.52|4799.92|4803.27|4802.67|4803.39|4802.79|4800.52|4799.92|1258
1640683500000|2021-12-28 09:25:00|4803.02|4802.42|4802.52|4801.92|4803.27|4802.67|4802.52|4801.92|763
1640683800000|2021-12-28 09:30:00|4802.27|4801.67|4802.27|4801.67|4803.02|4802.42|4801.52|4800.92|645
1640684100000|2021-12-28 09:35:00|4802.02|4801.42|4804.02|4803.42|4804.27|4803.67|4802.02|4801.42|1076
1640684400000|2021-12-28 09:40:00|4803.77|4803.17|4803.52|4802.92|4804.02|4803.42|4802.77|4802.17|878
1640684700000|2021-12-28 09:45:00|4802.77|4802.17|4802.02|4801.42|4803.27|4802.67|4801.52|4800.92|1043
1640685000000|2021-12-28 09:50:00|4801.77|4801.17|4801.52|4800.92|4801.89|4801.29|4801.27|4800.67|146
1640685300000|2021-12-28 09:55:00|4802.64|4802.04|4803.77|4803.17|4804.02|4803.42|4802.52|4801.92|482
1640685600000|2021-12-28 10:00:00|4803.89|4803.29|4804.52|4803.92|4804.77|4804.17|4803.52|4802.92|1292
1640685900000|2021-12-28 10:05:00|4804.64|4804.04|4806.27|4805.67|4806.27|4805.67|4804.52|4803.92|1472
1640686200000|2021-12-28 10:10:00|4806.02|4805.42|4806.27|4805.67|4806.27|4805.67|4805.52|4804.92|494
1640686500000|2021-12-28 10:15:00|4806.14|4805.54|4806.52|4805.92|4806.77|4806.17|4805.77|4805.17|597
1640686800000|2021-12-28 10:20:00|4806.27|4805.67|4805.02|4804.42|4806.27|4805.67|4804.52|4803.92|769
1640687100000|2021-12-28 10:25:00|4805.27|4804.67|4803.27|4802.67|4805.27|4804.67|4803.02|4802.42|1005
1640687400000|2021-12-28 10:30:00|4803.14|4802.54|4805.52|4804.92|4805.52|4804.92|4802.77|4802.17|938
1640687700000|2021-12-28 10:35:00|4805.27|4804.67|4804.52|4803.92|4805.52|4804.92|4804.02|4803.42|568
1640688000000|2021-12-28 10:40:00|4804.27|4803.67|4804.27|4803.67|4804.77|4804.17|4804.27|4803.67|168
1640688300000|2021-12-28 10:45:00|4804.14|4803.54|4803.02|4802.42|4804.14|4803.54|4803.02|4802.42|375
1640688600000|2021-12-28 10:50:00|4803.14|4802.54|4802.77|4802.17|4803.27|4802.67|4802.52|4801.92|473
1640688900000|2021-12-28 10:55:00|4802.64|4802.04|4804.27|4803.67|4804.52|4803.92|4802.27|4801.67|736
1640689200000|2021-12-28 11:00:00|4804.52|4803.92|4803.27|4802.67|4804.52|4803.92|4802.89|4802.29|607
1640689500000|2021-12-28 11:05:00|4803.52|4802.92|4803.02|4802.42|4803.52|4802.92|4802.77|4802.17|338
1640689800000|2021-12-28 11:10:00|4803.27|4802.67|4803.52|4802.92|4803.52|4802.92|4802.77|4802.17|336
1640690100000|2021-12-28 11:15:00|4803.39|4802.79|4804.27|4803.67|4804.52|4803.92|4803.39|4802.79|378
1640690400000|2021-12-28 11:20:00|4804.39|4803.79|4804.52|4803.92|4804.77|4804.17|4804.27|4803.67|394
1640690700000|2021-12-28 11:25:00|4804.64|4804.04|4804.52|4803.92|4804.77|4804.17|4804.02|4803.42|356
1640691000000|2021-12-28 11:30:00|4804.27|4803.67|4803.77|4803.17|4804.27|4803.67|4803.77|4803.17|150
1640691300000|2021-12-28 11:35:00|4803.89|4803.29|4803.02|4802.42|4804.02|4803.42|4802.77|4802.17|414
1640691600000|2021-12-28 11:40:00|4802.77|4802.17|4802.52|4801.92|4802.77|4802.17|4801.14|4800.54|611
1640691900000|2021-12-28 11:45:00|4802.77|4802.17|4802.77|4802.17|4803.02|4802.42|4802.39|4801.79|207
1640692200000|2021-12-28 11:50:00|4802.27|4801.67|4802.27|4801.67|4802.52|4801.92|4802.02|4801.42|287
1640692500000|2021-12-28 11:55:00|4802.02|4801.42|4801.77|4801.17|4802.02|4801.42|4801.02|4800.42|1022
1640692800000|2021-12-28 12:00:00|4801.52|4800.92|4802.02|4801.42|4802.39|4801.79|4800.77|4800.17|760
1640693100000|2021-12-28 12:05:00|4802.27|4801.67|4802.27|4801.67|4802.52|4801.92|4801.77|4801.17|434
1640693400000|2021-12-28 12:10:00|4802.39|4801.79|4803.52|4802.92|4803.52|4802.92|4802.39|4801.79|429
1640693700000|2021-12-28 12:15:00|4803.64|4803.04|4804.02|4803.42|4804.02|4803.42|4803.52|4802.92|372
1640694000000|2021-12-28 12:20:00|4804.14|4803.54|4804.77|4804.17|4805.52|4804.92|4804.02|4803.42|782
1640694300000|2021-12-28 12:25:00|4805.02|4804.42|4804.52|4803.92|4805.27|4804.67|4804.52|4803.92|527
1640694600000|2021-12-28 12:30:00|4804.39|4803.79|4804.89|4804.29|4805.52|4804.92|4804.27|4803.67|981
1640694900000|2021-12-28 12:35:00|4805.02|4804.42|4804.27|4803.67|4805.27|4804.67|4804.27|4803.67|610
1640695200000|2021-12-28 12:40:00|4804.52|4803.92|4805.52|4804.92|4805.64|4805.04|4804.52|4803.92|1116
1640695500000|2021-12-28 12:45:00|4805.27|4804.67|4805.02|4804.42|4805.52|4804.92|4804.52|4803.92|704
1640695800000|2021-12-28 12:50:00|4805.27|4804.67|4805.52|4804.92|4806.02|4805.42|4804.77|4804.17|1117
1640696100000|2021-12-28 12:55:00|4805.27|4804.67|4804.27|4803.67|4805.27|4804.67|4804.27|4803.67|914
1640696400000|2021-12-28 13:00:00|4804.52|4803.92|4805.27|4804.67|4805.52|4804.92|4804.27|4803.67|1387
1640696700000|2021-12-28 13:05:00|4805.39|4804.79|4804.77|4804.17|4805.52|4804.92|4804.52|4803.92|651
1640697000000|2021-12-28 13:10:00|4805.02|4804.42|4803.02|4802.42|4805.02|4804.42|4803.02|4802.42|1732
1640697300000|2021-12-28 13:15:00|4803.27|4802.67|4803.52|4802.92|4803.52|4802.92|4802.52|4801.92|946
1640697600000|2021-12-28 13:20:00|4803.27|4802.67|4804.02|4803.42|4804.02|4803.42|4803.27|4802.67|885
1640697900000|2021-12-28 13:25:00|4803.77|4803.17|4803.52|4802.92|4804.02|4803.42|4803.52|4802.92|692
1640698200000|2021-12-28 13:30:00|4803.27|4802.67|4803.52|4802.92|4803.52|4802.92|4802.77|4802.17|968
1640698500000|2021-12-28 13:35:00|4803.77|4803.17|4804.02|4803.42|4804.64|4804.04|4803.77|4803.17|1107
1640698800000|2021-12-28 13:40:00|4803.89|4803.29|4805.27|4804.67|4805.27|4804.67|4803.77|4803.17|2172
1640699100000|2021-12-28 13:45:00|4805.52|4804.92|4803.52|4802.92|4805.52|4804.92|4803.52|4802.92|1349
1640699400000|2021-12-28 13:50:00|4803.77|4803.17|4800.52|4799.92|4804.27|4803.67|4800.02|4799.42|2344
1640699700000|2021-12-28 13:55:00|4800.77|4800.17|4798.77|4798.17|4801.52|4800.92|4798.27|4797.67|2876
1640700000000|2021-12-28 14:00:00|4798.89|4798.29|4797.02|4796.42|4799.27|4798.67|4796.52|4795.92|4249
1640700300000|2021-12-28 14:05:00|4796.77|4796.17|4794.52|4793.92|4797.27|4796.67|4793.77|4793.17|3016
1640700600000|2021-12-28 14:10:00|4794.27|4793.67|4796.27|4795.67|4797.02|4796.42|4794.27|4793.67|3035
1640700900000|2021-12-28 14:15:00|4796.02|4795.42|4799.02|4798.42|4799.02|4798.42|4795.77|4795.17|3451
1640701200000|2021-12-28 14:20:00|4798.77|4798.17|4796.52|4795.92|4799.02|4798.42|4796.27|4795.67|2169
1640701500000|2021-12-28 14:25:00|4796.77|4796.17|4796.52|4795.92|4797.52|4796.92|4794.52|4793.92|4148
1640701800000|2021-12-28 14:30:00|4796.42|4796.02|4797.79|4797.39|4797.92|4797.52|4793.42|4793.02|19271
1640702100000|2021-12-28 14:35:00|4797.67|4797.27|4793.42|4793.02|4798.42|4798.02|4791.67|4791.27|23981
1640702400000|2021-12-28 14:40:00|4793.54|4793.14|4799.17|4798.77|4801.17|4800.77|4793.42|4793.02|21605
1640702700000|2021-12-28 14:45:00|4798.92|4798.52|4797.67|4797.27|4801.17|4800.77|4794.67|4794.27|18311
1640703000000|2021-12-28 14:50:00|4797.79|4797.39|4802.92|4802.52|4802.92|4802.52|4795.92|4795.52|14739
1640703300000|2021-12-28 14:55:00|4802.79|4802.39|4804.17|4803.77|4807.17|4806.77|4801.92|4801.52|16537
1640703600000|2021-12-28 15:00:00|4803.92|4803.52|4805.67|4805.27|4806.67|4806.27|4801.67|4801.27|15594
1640703900000|2021-12-28 15:05:00|4805.92|4805.52|4793.92|4793.52|4805.92|4805.52|4793.92|4793.52|19830
1640704200000|2021-12-28 15:10:00|4793.97|4793.57|4795.72|4795.32|4799.47|4799.07|4793.22|4792.82|18366
1640704500000|2021-12-28 15:15:00|4795.47|4795.07|4790.72|4790.32|4797.47|4797.07|4790.72|4790.32|17510
1640704800000|2021-12-28 15:20:00|4790.97|4790.57|4797.22|4796.82|4797.97|4797.57|4790.97|4790.57|14526
1640705100000|2021-12-28 15:25:00|4796.97|4796.57|4798.47|4798.07|4800.22|4799.82|4795.47|4795.07|10650
1640705400000|2021-12-28 15:30:00|4798.59|4798.19|4801.22|4800.82|4801.47|4801.07|4796.47|4796.07|11034
1640705700000|2021-12-28 15:35:00|4801.34|4800.94|4799.22|4798.82|4803.72|4803.32|4798.47|4798.07|11271
1640706000000|2021-12-28 15:40:00|4798.97|4798.57|4797.97|4797.57|4800.72|4800.32|4795.22|4794.82|11898
1640706300000|2021-12-28 15:45:00|4797.72|4797.32|4799.47|4799.07|4800.72|4800.32|4796.22|4795.82|9420
1640706600000|2021-12-28 15:50:00|4799.22|4798.82|4796.72|4796.32|4801.09|4800.69|4796.22|4795.82|8212
1640706900000|2021-12-28 15:55:00|4796.47|4796.07|4797.72|4797.32|4798.72|4798.32|4796.34|4795.94|7155
1640707200000|2021-12-28 16:00:00|4797.59|4797.19|4800.47|4800.07|4800.47|4800.07|4796.47|4796.07|8838
1640707500000|2021-12-28 16:05:00|4800.22|4799.82|4797.22|4796.82|4800.47|4800.07|4796.97|4796.57|6362
1640707800000|2021-12-28 16:10:00|4796.97|4796.57|4796.72|4796.32|4798.47|4798.07|4796.72|4796.32|6648
1640708100000|2021-12-28 16:15:00|4796.84|4796.44|4795.22|4794.82|4797.22|4796.82|4794.72|4794.32|8825
1640708400000|2021-12-28 16:20:00|4795.09|4794.69|4794.47|4794.07|4797.97|4797.57|4793.72|4793.32|10254
1640708700000|2021-12-28 16:25:00|4794.34|4793.94|4795.22|4794.82|4795.72|4795.32|4791.22|4790.82|10512
1640709000000|2021-12-28 16:30:00|4794.97|4794.57|4794.72|4794.32|4796.22|4795.82|4792.47|4792.07|10252
1640709300000|2021-12-28 16:35:00|4794.97|4794.57|4794.47|4794.07|4794.97|4794.57|4792.22|4791.82|8423
1640709600000|2021-12-28 16:40:00|4794.22|4793.82|4792.97|4792.57|4795.22|4794.82|4792.22|4791.82|5882
1640709900000|2021-12-28 16:45:00|4792.72|4792.32|4795.47|4795.07|4795.72|4795.32|4792.22|4791.82|6896
1640710200000|2021-12-28 16:50:00|4795.59|4795.19|4799.97|4799.57|4800.22|4799.82|4795.22|4794.82|7881
1640710500000|2021-12-28 16:55:00|4799.72|4799.32|4799.84|4799.44|4800.97|4800.57|4799.22|4798.82|6421
1640710800000|2021-12-28 17:00:00|4799.72|4799.32|4798.72|4798.32|4800.22|4799.82|4797.22|4796.82|5926
1640711100000|2021-12-28 17:05:00|4798.97|4798.57|4796.47|4796.07|4798.97|4798.57|4795.72|4795.32|6627
1640711400000|2021-12-28 17:10:00|4796.22|4795.82|4795.72|4795.32|4796.97|4796.57|4794.47|4794.07|3950
1640711700000|2021-12-28 17:15:00|4795.47|4795.07|4794.22|4793.82|4795.72|4795.32|4793.47|4793.07|4282
1640712000000|2021-12-28 17:20:00|4794.47|4794.07|4794.47|4794.07|4794.72|4794.32|4792.97|4792.57|5216
1640712300000|2021-12-28 17:25:00|4794.22|4793.82|4787.97|4787.57|4794.97|4794.57|4787.47|4787.07|17326
1640712600000|2021-12-28 17:30:00|4787.84|4787.44|4779.97|4779.57|4789.72|4789.32|4779.97|4779.57|22157
1640712900000|2021-12-28 17:35:00|4780.47|4780.07|4782.72|4782.32|4783.97|4783.57|4780.22|4779.82|10310
1640713200000|2021-12-28 17:40:00|4782.6|4782.2|4782.6|4782.2|4783.6|4783.2|4781.85|4781.45|5554
1640713500000|2021-12-28 17:45:00|4782.85|4782.45|4782.35|4781.95|4783.35|4782.95|4780.6|4780.2|7671
1640713800000|2021-12-28 17:50:00|4782.1|4781.7|4785.35|4784.95|4786.1|4785.7|4781.35|4780.95|8353
1640714100000|2021-12-28 17:55:00|4785.6|4785.2|4787.1|4786.7|4787.85|4787.45|4785.35|4784.95|5896
1640714400000|2021-12-28 18:00:00|4786.85|4786.45|4789.1|4788.7|4789.1|4788.7|4784.85|4784.45|8629
1640714700000|2021-12-28 18:05:00|4788.85|4788.45|4788.35|4787.95|4789.1|4788.7|4787.1|4786.7|4696
1640715000000|2021-12-28 18:10:00|4788.1|4787.7|4787.22|4786.82|4788.85|4788.45|4786.6|4786.2|5904
1640715300000|2021-12-28 18:15:00|4787.1|4786.7|4786.1|4785.7|4788.85|4788.45|4785.85|4785.45|4526
1640715600000|2021-12-28 18:20:00|4786.35|4785.95|4785.35|4784.95|4787.6|4787.2|4783.85|4783.45|5409
1640715900000|2021-12-28 18:25:00|4785.6|4785.2|4787.85|4787.45|4788.35|4787.95|4784.1|4783.7|6228
1640716200000|2021-12-28 18:30:00|4788.1|4787.7|4786.35|4785.95|4788.85|4788.45|4786.1|4785.7|4938
1640716500000|2021-12-28 18:35:00|4786.6|4786.2|4785.35|4784.95|4787.6|4787.2|4785.1|4784.7|3559
1640716800000|2021-12-28 18:40:00|4785.1|4784.7|4785.1|4784.7|4788.1|4787.7|4784.6|4784.2|4917
1640717100000|2021-12-28 18:45:00|4785.35|4784.95|4786.85|4786.45|4786.85|4786.45|4784.35|4783.95|3808
1640717400000|2021-12-28 18:50:00|4786.72|4786.32|4787.6|4787.2|4788.35|4787.95|4786.6|4786.2|3757
1640717700000|2021-12-28 18:55:00|4787.85|4787.45|4791.1|4790.7|4791.1|4790.7|4787.1|4786.7|7378
1640718000000|2021-12-28 19:00:00|4790.97|4790.57|4782.1|4781.7|4791.1|4790.7|4781.85|4781.45|13314
1640718300000|2021-12-28 19:05:00|4782.35|4781.95|4781.85|4781.45|4784.6|4784.2|4781.85|4781.45|5409
1640718600000|2021-12-28 19:10:00|4782.1|4781.7|4783.1|4782.7|4783.35|4782.95|4781.85|4781.45|4609
1640718900000|2021-12-28 19:15:00|4783.35|4782.95|4784.85|4784.45|4786.6|4786.2|4783.35|4782.95|5824
1640719200000|2021-12-28 19:20:00|4784.72|4784.32|4786.1|4785.7|4787.1|4786.7|4784.6|4784.2|4116
1640719500000|2021-12-28 19:25:00|4786.35|4785.95|4785.85|4785.45|4787.1|4786.7|4784.35|4783.95|5719
1640719800000|2021-12-28 19:30:00|4785.6|4785.2|4786.35|4785.95|4787.6|4787.2|4784.85|4784.45|4458
1640720100000|2021-12-28 19:35:00|4786.22|4785.82|4786.85|4786.45|4786.85|4786.45|4785.35|4784.95|2803
1640720400000|2021-12-28 19:40:00|4786.6|4786.2|4787.1|4786.7|4788.1|4787.7|4786.1|4785.7|3410
1640720700000|2021-12-28 19:45:00|4787.35|4786.95|4787.1|4786.7|4787.85|4787.45|4784.1|4783.7|5197
1640721000000|2021-12-28 19:50:00|4786.85|4786.45|4788.35|4787.95|4789.72|4789.32|4784.6|4784.2|8306
1640721300000|2021-12-28 19:55:00|4788.85|4788.45|4789.1|4788.7|4789.1|4788.7|4786.85|4786.45|5820
1640721600000|2021-12-28 20:00:00|4788.97|4788.57|4786.85|4786.45|4788.97|4788.57|4786.1|4785.7|6371
1640721900000|2021-12-28 20:05:00|4786.72|4786.32|4789.85|4789.45|4789.85|4789.45|4785.35|4784.95|7740
1640722200000|2021-12-28 20:10:00|4789.6|4789.2|4790.6|4790.2|4790.85|4790.45|4788.6|4788.2|5852
1640722500000|2021-12-28 20:15:00|4790.35|4789.95|4789.1|4788.7|4790.85|4790.45|4787.72|4787.32|4879
1640722800000|2021-12-28 20:20:00|4789.08|4788.68|4789.33|4788.93|4790.58|4790.18|4788.58|4788.18|4041
1640723100000|2021-12-28 20:25:00|4789.58|4789.18|4788.83|4788.43|4790.33|4789.93|4788.58|4788.18|5150
1640723400000|2021-12-28 20:30:00|4789.08|4788.68|4787.58|4787.18|4791.33|4790.93|4784.83|4784.43|10140
1640723700000|2021-12-28 20:35:00|4787.7|4787.3|4789.83|4789.43|4790.83|4790.43|4787.58|4787.18|7126
1640724000000|2021-12-28 20:40:00|4790.08|4789.68|4792.58|4792.18|4795.08|4794.68|4789.33|4788.93|13583
1640724300000|2021-12-28 20:45:00|4792.33|4791.93|4793.83|4793.43|4796.33|4795.93|4792.33|4791.93|11449
1640724600000|2021-12-28 20:50:00|4792.83|4792.43|4786.58|4786.18|4792.83|4792.43|4784.33|4783.93|25525
1640724900000|2021-12-28 20:55:00|4786.08|4785.68|4789.33|4788.93|4789.58|4789.18|4784.33|4783.93|50359
1640725200000|2021-12-28 21:00:00|4789.31|4788.91|4792.91|4792.31|4793.16|4792.56|4788.66|4788.06|20541
1640725500000|2021-12-28 21:05:00|4792.66|4792.06|4793.41|4792.81|4794.16|4793.56|4792.66|4792.06|4022
1640725800000|2021-12-28 21:10:00|4792.91|4792.31|4793.16|4792.56|4793.41|4792.81|4792.16|4791.56|3282
1640726100000|2021-12-28 21:15:00|4792.66|4792.06|4793.16|4792.56|4793.66|4793.06|4792.66|4792.06|885
1640726400000|2021-12-28 21:20:00|4793.41|4792.81|4793.16|4792.56|4793.66|4793.06|4793.16|4792.56|593
1640726700000|2021-12-28 21:25:00|4793.41|4792.81|4793.16|4792.56|4793.41|4792.81|4793.16|4792.56|263
1640727000000|2021-12-28 21:30:00|4793.03|4792.43|4792.41|4791.81|4793.03|4792.43|4792.16|4791.56|684
1640727300000|2021-12-28 21:35:00|4792.16|4791.56|4791.91|4791.31|4792.16|4791.56|4791.66|4791.06|433
1640727600000|2021-12-28 21:40:00|4791.66|4791.06|4790.91|4790.31|4791.66|4791.06|4790.66|4790.06|708
1640727900000|2021-12-28 21:45:00|4791.03|4790.43|4790.66|4790.06|4791.41|4790.81|4789.91|4789.31|532
1640728200000|2021-12-28 21:50:00|4790.91|4790.31|4790.41|4789.81|4790.91|4790.31|4789.91|4789.31|371
1640728500000|2021-12-28 21:55:00|4790.16|4789.56|4790.54|4789.04|4790.54|4789.93|4789.66|4789|747
1640728800000|2021-12-28 22:00:00|4791.12|4789.62|4790.64|4789.14|4791.12|4789.62|4790.64|4789.14|1
1640729100000|2021-12-28 22:05:00|4790.72|4789.22|4790.28|4788.78|4790.72|4789.22|4790.28|4788.78|0
1640729400000|2021-12-28 22:10:00|4790.46|4788.96|4790.17|4788.67|4790.46|4788.96|4790.13|4788.63|0
1640729700000|2021-12-28 22:15:00|4790.13|4788.63|4789.81|4788.31|4790.39|4788.89|4789.37|4787.87|0
1640730000000|2021-12-28 22:20:00|4789.92|4788.42|4789.78|4788.28|4790.24|4788.74|4789.78|4788.28|0
1640730300000|2021-12-28 22:25:00|4789.85|4788.35|4789.59|4788.09|4789.85|4788.35|4789.59|4788.09|0
1640730600000|2021-12-28 22:30:00|4789.74|4788.24|4789.78|4788.28|4789.92|4788.42|4789.59|4788.09|0
1640730900000|2021-12-28 22:35:00|4789.7|4788.2|4789.74|4788.24|4789.74|4788.24|4789.7|4788.2|0
1640731200000|2021-12-28 22:40:00|4789.7|4788.2|4789.59|4788.09|4789.7|4788.2|4789.52|4788.02|0
1640731500000|2021-12-28 22:45:00|4789.67|4788.17|4789.74|4788.24|4789.74|4788.24|4789.63|4788.13|0
1640731800000|2021-12-28 22:50:00|4789.78|4788.28|4789.85|4788.35|4789.92|4788.42|4789.74|4788.24|0
1640732100000|2021-12-28 22:55:00|4789.78|4788.28|4790.28|4788.78|4790.28|4788.78|4789.7|4788.2|0
1640732400000|2021-12-28 23:00:00|4791.03|4790.43|4790.66|4790.06|4792.53|4791.93|4790.66|4790.06|806
1640732700000|2021-12-28 23:05:00|4790.78|4790.18|4791.91|4791.31|4793.16|4792.56|4790.78|4790.18|614
1640733000000|2021-12-28 23:10:00|4792.16|4791.56|4791.16|4790.56|4792.53|4791.93|4791.16|4790.56|237
1640733300000|2021-12-28 23:15:00|4791.41|4790.81|4792.91|4792.31|4794.41|4793.81|4791.41|4790.81|841
1640733600000|2021-12-28 23:20:00|4793.16|4792.56|4794.41|4793.81|4794.41|4793.81|4792.66|4792.06|394
1640733900000|2021-12-28 23:25:00|4793.91|4793.31|4793.66|4793.06|4794.03|4793.43|4793.41|4792.81|247
1640734200000|2021-12-28 23:30:00|4793.91|4793.31|4794.41|4793.81|4794.66|4794.06|4793.66|4793.06|339
1640734500000|2021-12-28 23:35:00|4794.16|4793.56|4794.41|4793.81|4794.66|4794.06|4793.66|4793.06|354
1640734800000|2021-12-28 23:40:00|4794.66|4794.06|4794.66|4794.06|4794.91|4794.31|4793.91|4793.31|354
1640735100000|2021-12-28 23:45:00|4794.91|4794.31|4796.41|4795.81|4796.66|4796.06|4794.66|4794.06|715
1640735400000|2021-12-28 23:50:00|4796.16|4795.56|4796.16|4795.56|4796.41|4795.81|4795.66|4795.06|380
1640735700000|2021-12-28 23:55:00|4795.91|4795.31|4795.41|4794.81|4795.91|4795.31|4795.16|4794.56|256
1640736000000|2021-12-29 00:00:00|4795.16|4794.56|4794.66|4794.06|4796.91|4796.31|4793.66|4793.06|1106
1640736300000|2021-12-29 00:05:00|4794.53|4793.93|4795.91|4795.31|4796.91|4796.31|4794.41|4793.81|1015
1640736600000|2021-12-29 00:10:00|4796.16|4795.56|4795.28|4794.68|4796.41|4795.81|4795.03|4794.43|401
1640736900000|2021-12-29 00:15:00|4795.41|4794.81|4794.66|4794.06|4795.41|4794.81|4794.16|4793.56|533
1640737200000|2021-12-29 00:20:00|4794.53|4793.93|4794.91|4794.31|4796.16|4795.56|4794.41|4793.81|370
1640737500000|2021-12-29 00:25:00|4795.03|4794.43|4794.66|4794.06|4795.16|4794.56|4793.91|4793.31|326
1640737800000|2021-12-29 00:30:00|4794.41|4793.81|4793.41|4792.81|4794.53|4793.93|4793.16|4792.56|424
1640738100000|2021-12-29 00:35:00|4793.53|4792.93|4793.41|4792.81|4793.78|4793.18|4793.16|4792.56|174
1640738400000|2021-12-29 00:40:00|4793.66|4793.06|4794.16|4793.56|4794.16|4793.56|4793.41|4792.81|209
1640738700000|2021-12-29 00:45:00|4794.41|4793.81|4794.66|4794.06|4794.91|4794.31|4794.16|4793.56|247
1640739000000|2021-12-29 00:50:00|4794.91|4794.31|4794.53|4793.93|4794.91|4794.31|4794.16|4793.56|327
1640739300000|2021-12-29 00:55:00|4794.41|4793.81|4796.16|4795.56|4796.16|4795.56|4794.41|4793.81|416
1640739600000|2021-12-29 01:00:00|4796.03|4795.43|4796.16|4795.56|4796.91|4796.31|4795.66|4795.06|555
1640739900000|2021-12-29 01:05:00|4796.41|4795.81|4796.41|4795.81|4797.41|4796.81|4796.41|4795.81|708
1640740200000|2021-12-29 01:10:00|4796.66|4796.06|4795.91|4795.31|4797.41|4796.81|4795.66|4795.06|398
1640740500000|2021-12-29 01:15:00|4796.03|4795.43|4793.66|4793.06|4796.41|4795.81|4793.16|4792.56|806
1640740800000|2021-12-29 01:20:00|4793.41|4792.81|4794.16|4793.56|4794.91|4794.31|4793.41|4792.81|434
1640741100000|2021-12-29 01:25:00|4794.28|4793.68|4794.41|4793.81|4795.16|4794.56|4794.16|4793.56|290
1640741400000|2021-12-29 01:30:00|4794.28|4793.68|4788.91|4788.31|4794.41|4793.81|4788.41|4787.81|1703
1640741700000|2021-12-29 01:35:00|4789.03|4788.43|4789.41|4788.81|4790.41|4789.81|4788.41|4787.81|771
1640742000000|2021-12-29 01:40:00|4789.16|4788.56|4789.66|4789.06|4790.16|4789.56|4788.41|4787.81|555
1640742300000|2021-12-29 01:45:00|4789.41|4788.81|4789.41|4788.81|4789.78|4789.18|4788.41|4787.81|738
1640742600000|2021-12-29 01:50:00|4789.16|4788.56|4789.41|4788.81|4790.41|4789.81|4788.66|4788.06|507
1640742900000|2021-12-29 01:55:00|4789.66|4789.06|4786.16|4785.56|4789.66|4789.06|4785.66|4785.06|1314
1640743200000|2021-12-29 02:00:00|4786.41|4785.81|4785.91|4785.31|4786.41|4785.81|4784.91|4784.31|644
1640743500000|2021-12-29 02:05:00|4785.78|4785.18|4786.66|4786.06|4786.66|4786.06|4785.16|4784.56|386
1640743800000|2021-12-29 02:10:00|4786.53|4785.93|4786.91|4786.31|4787.16|4786.56|4786.41|4785.81|389
1640744100000|2021-12-29 02:15:00|4787.16|4786.56|4786.66|4786.06|4787.66|4787.06|4786.66|4786.06|485
1640744400000|2021-12-29 02:20:00|4786.91|4786.31|4787.16|4786.56|4787.41|4786.81|4786.91|4786.31|146
1640744700000|2021-12-29 02:25:00|4787.28|4786.68|4787.16|4786.56|4787.41|4786.81|4786.16|4785.56|292
1640745000000|2021-12-29 02:30:00|4786.91|4786.31|4788.16|4787.56|4788.16|4787.56|4786.66|4786.06|448
1640745300000|2021-12-29 02:35:00|4788.41|4787.81|4789.78|4789.18|4790.16|4789.56|4787.91|4787.31|857
1640745600000|2021-12-29 02:40:00|4789.66|4789.06|4789.78|4789.18|4790.03|4789.43|4788.91|4788.31|240
1640745900000|2021-12-29 02:45:00|4789.66|4789.06|4789.41|4788.81|4789.91|4789.31|4788.91|4788.31|148
1640746200000|2021-12-29 02:50:00|4789.16|4788.56|4791.16|4790.56|4791.16|4790.56|4788.91|4788.31|314
1640746500000|2021-12-29 02:55:00|4790.91|4790.31|4791.41|4790.81|4791.41|4790.81|4790.28|4789.68|417
1640746800000|2021-12-29 03:00:00|4791.28|4790.68|4790.66|4790.06|4791.41|4790.81|4790.66|4790.06|180
1640747100000|2021-12-29 03:05:00|4790.78|4790.18|4791.41|4790.81|4791.66|4791.06|4790.66|4790.06|214
1640747400000|2021-12-29 03:10:00|4791.66|4791.06|4792.16|4791.56|4792.91|4792.31|4791.66|4791.06|444
1640747700000|2021-12-29 03:15:00|4792.28|4791.68|4791.41|4790.81|4792.28|4791.68|4791.16|4790.56|262
1640748000000|2021-12-29 03:20:00|4791.66|4791.06|4791.41|4790.81|4791.66|4791.06|4790.91|4790.31|147
1640748300000|2021-12-29 03:25:00|4791.28|4790.68|4790.16|4789.56|4791.28|4790.68|4789.41|4788.81|330
1640748600000|2021-12-29 03:30:00|4790.41|4789.81|4792.03|4791.43|4792.91|4792.31|4790.41|4789.81|341
1640748900000|2021-12-29 03:35:00|4792.16|4791.56|4791.66|4791.06|4792.16|4791.56|4791.28|4790.68|108
1640749200000|2021-12-29 03:40:00|4791.53|4790.93|4792.28|4791.68|4792.66|4792.06|4791.41|4790.81|102
1640749500000|2021-12-29 03:45:00|4792.41|4791.81|4792.16|4791.56|4792.91|4792.31|4791.91|4791.31|173
1640749800000|2021-12-29 03:50:00|4792.41|4791.81|4792.78|4792.18|4793.66|4793.06|4792.03|4791.43|389
1640750100000|2021-12-29 03:55:00|4792.91|4792.31|4792.66|4792.06|4792.91|4792.31|4791.91|4791.31|190
1640750400000|2021-12-29 04:00:00|4792.41|4791.81|4791.91|4791.31|4792.53|4791.93|4791.91|4791.31|92
1640750700000|2021-12-29 04:05:00|4791.66|4791.06|4792.28|4791.68|4792.66|4792.06|4791.66|4791.06|174
1640751000000|2021-12-29 04:10:00|4792.16|4791.56|4790.91|4790.31|4792.41|4791.81|4790.91|4790.31|230
1640751300000|2021-12-29 04:15:00|4791.16|4790.56|4791.41|4790.81|4791.41|4790.81|4790.91|4790.31|102
1640751600000|2021-12-29 04:20:00|4791.28|4790.68|4791.66|4791.06|4791.91|4791.31|4791.16|4790.56|203
1640751900000|2021-12-29 04:25:00|4791.41|4790.81|4791.16|4790.56|4791.91|4791.31|4790.91|4790.31|141
1640752200000|2021-12-29 04:30:00|4791.41|4790.81|4791.91|4791.31|4791.91|4791.31|4791.16|4790.56|70
1640752500000|2021-12-29 04:35:00|4792.03|4791.43|4791.66|4791.06|4792.41|4791.81|4791.53|4790.93|116
1640752800000|2021-12-29 04:40:00|4791.91|4791.31|4791.91|4791.31|4792.41|4791.81|4791.66|4791.06|161
1640753100000|2021-12-29 04:45:00|4792.16|4791.56|4791.66|4791.06|4792.16|4791.56|4791.66|4791.06|60
1640753400000|2021-12-29 04:50:00|4791.91|4791.31|4792.66|4792.06|4792.66|4792.06|4791.91|4791.31|97
1640753700000|2021-12-29 04:55:00|4792.53|4791.93|4792.41|4791.81|4792.66|4792.06|4792.16|4791.56|117
1640754000000|2021-12-29 05:00:00|4792.28|4791.68|4791.66|4791.06|4792.28|4791.68|4791.41|4790.81|270
1640754300000|2021-12-29 05:05:00|4791.91|4791.31|4792.16|4791.56|4792.66|4792.06|4791.66|4791.06|148
1640754600000|2021-12-29 05:10:00|4792.41|4791.81|4792.41|4791.81|4792.91|4792.31|4792.16|4791.56|175
1640754900000|2021-12-29 05:15:00|4792.66|4792.06|4793.16|4792.56|4793.41|4792.81|4792.66|4792.06|172
1640755200000|2021-12-29 05:20:00|4792.91|4792.31|4792.16|4791.56|4793.16|4792.56|4792.16|4791.56|179
1640755500000|2021-12-29 05:25:00|4792.03|4791.43|4790.41|4789.81|4792.16|4791.56|4790.16|4789.56|263
1640755800000|2021-12-29 05:30:00|4790.28|4789.68|4791.91|4791.31|4792.16|4791.56|4789.91|4789.31|248
1640756100000|2021-12-29 05:35:00|4792.03|4791.43|4795.41|4794.81|4795.41|4794.81|4791.91|4791.31|884
1640756400000|2021-12-29 05:40:00|4795.16|4794.56|4795.66|4795.06|4795.66|4795.06|4794.66|4794.06|313
1640756700000|2021-12-29 05:45:00|4795.53|4794.93|4796.16|4795.56|4796.41|4795.81|4795.41|4794.81|236
1640757000000|2021-12-29 05:50:00|4795.91|4795.31|4795.66|4795.06|4796.03|4795.43|4795.28|4794.68|210
1640757300000|2021-12-29 05:55:00|4795.41|4794.81|4795.16|4794.56|4795.41|4794.81|4794.66|4794.06|207
1640757600000|2021-12-29 06:00:00|4795.41|4794.81|4794.91|4794.31|4796.41|4795.81|4794.16|4793.56|564
1640757900000|2021-12-29 06:05:00|4794.78|4794.18|4794.16|4793.56|4794.91|4794.31|4793.66|4793.06|203
1640758200000|2021-12-29 06:10:00|4794.03|4793.43|4791.91|4791.31|4794.66|4794.06|4791.91|4791.31|377
1640758500000|2021-12-29 06:15:00|4792.16|4791.56|4792.41|4791.81|4792.91|4792.31|4791.91|4791.31|286
1640758800000|2021-12-29 06:20:00|4792.78|4792.18|4793.41|4792.81|4793.66|4793.06|4792.41|4791.81|219
1640759100000|2021-12-29 06:25:00|4793.28|4792.68|4793.53|4792.93|4793.66|4793.06|4793.16|4792.56|62
1640759400000|2021-12-29 06:30:00|4793.66|4793.06|4794.16|4793.56|4794.78|4794.18|4793.66|4793.06|376
1640759700000|2021-12-29 06:35:00|4794.03|4793.43|4794.16|4793.56|4794.66|4794.06|4793.66|4793.06|190
1640760000000|2021-12-29 06:40:00|4794.28|4793.68|4794.16|4793.56|4794.53|4793.93|4793.91|4793.31|107
1640760300000|2021-12-29 06:45:00|4794.28|4793.68|4794.16|4793.56|4794.41|4793.81|4793.91|4793.31|155
1640760600000|2021-12-29 06:50:00|4794.41|4793.81|4794.41|4793.81|4794.41|4793.81|4794.16|4793.56|158
1640760900000|2021-12-29 06:55:00|4794.66|4794.06|4794.66|4794.06|4795.16|4794.56|4794.41|4793.81|218
1640761200000|2021-12-29 07:00:00|4794.91|4794.31|4795.91|4795.31|4796.16|4795.56|4794.53|4793.93|437
1640761500000|2021-12-29 07:05:00|4796.16|4795.56|4795.66|4795.06|4796.66|4796.06|4795.41|4794.81|342
1640761800000|2021-12-29 07:10:00|4795.41|4794.81|4796.41|4795.81|4796.66|4796.06|4795.41|4794.81|417
1640762100000|2021-12-29 07:15:00|4796.66|4796.06|4797.03|4796.43|4797.16|4796.56|4796.41|4795.81|369
1640762400000|2021-12-29 07:20:00|4796.91|4796.31|4796.41|4795.81|4798.41|4797.81|4796.41|4795.81|918
1640762700000|2021-12-29 07:25:00|4796.53|4795.93|4796.41|4795.81|4796.66|4796.06|4795.91|4795.31|266
1640763000000|2021-12-29 07:30:00|4796.16|4795.56|4795.03|4794.43|4796.28|4795.68|4794.91|4794.31|282
1640763300000|2021-12-29 07:35:00|4795.16|4794.56|4796.16|4795.56|4796.16|4795.56|4794.91|4794.31|252
1640763600000|2021-12-29 07:40:00|4796.03|4795.43|4796.78|4796.18|4797.91|4797.31|4796.03|4795.43|397
1640763900000|2021-12-29 07:45:00|4796.66|4796.06|4797.41|4796.81|4798.16|4797.56|4796.66|4796.06|319
1640764200000|2021-12-29 07:50:00|4797.53|4796.93|4797.66|4797.06|4798.16|4797.56|4797.16|4796.56|401
1640764500000|2021-12-29 07:55:00|4797.91|4797.31|4798.16|4797.56|4799.16|4798.56|4797.41|4796.81|565
1640764800000|2021-12-29 08:00:00|4797.91|4797.31|4796.41|4795.81|4799.16|4798.56|4795.78|4795.18|2595
1640765100000|2021-12-29 08:05:00|4796.16|4795.56|4796.53|4795.93|4798.41|4797.81|4795.91|4795.31|817
1640765400000|2021-12-29 08:10:00|4796.91|4796.31|4795.41|4794.81|4796.91|4796.31|4794.91|4794.31|1088
1640765700000|2021-12-29 08:15:00|4795.16|4794.56|4795.16|4794.56|4797.16|4796.56|4794.91|4794.31|810
1640766000000|2021-12-29 08:20:00|4795.41|4794.81|4796.66|4796.06|4797.28|4796.68|4795.41|4794.81|808
1640766300000|2021-12-29 08:25:00|4796.16|4795.56|4796.41|4795.81|4797.53|4796.93|4796.16|4795.56|696
1640766600000|2021-12-29 08:30:00|4796.16|4795.56|4797.66|4797.06|4798.16|4797.56|4795.16|4794.56|754
1640766900000|2021-12-29 08:35:00|4797.91|4797.31|4798.16|4797.56|4798.16|4797.56|4797.41|4796.81|240
1640767200000|2021-12-29 08:40:00|4798.03|4797.43|4798.41|4797.81|4798.66|4798.06|4797.66|4797.06|414
1640767500000|2021-12-29 08:45:00|4798.16|4797.56|4798.41|4797.81|4798.91|4798.31|4797.66|4797.06|480
1640767800000|2021-12-29 08:50:00|4798.16|4797.56|4797.16|4796.56|4798.66|4798.06|4796.91|4796.31|295
1640768100000|2021-12-29 08:55:00|4796.91|4796.31|4797.16|4796.56|4798.28|4797.68|4796.66|4796.06|318
1640768400000|2021-12-29 09:00:00|4797.41|4796.81|4798.66|4798.06|4798.91|4798.31|4796.91|4796.31|566
1640768700000|2021-12-29 09:05:00|4798.91|4798.31|4796.66|4796.06|4798.91|4798.31|4796.16|4795.56|456
1640769000000|2021-12-29 09:10:00|4796.53|4795.93|4796.41|4795.81|4797.41|4796.81|4796.41|4795.81|482
1640769300000|2021-12-29 09:15:00|4796.28|4795.68|4796.16|4795.56|4796.41|4795.81|4795.91|4795.31|316
1640769600000|2021-12-29 09:20:00|4796.03|4795.43|4796.16|4795.56|4796.28|4795.68|4795.41|4794.81|526
1640769900000|2021-12-29 09:25:00|4795.66|4795.06|4797.66|4797.06|4797.66|4797.06|4795.66|4795.06|883
1640770200000|2021-12-29 09:30:00|4797.41|4796.81|4797.41|4796.81|4798.16|4797.56|4797.16|4796.56|518
1640770500000|2021-12-29 09:35:00|4797.66|4797.06|4797.53|4796.93|4797.91|4797.31|4797.41|4796.81|241
1640770800000|2021-12-29 09:40:00|4797.41|4796.81|4797.66|4797.06|4798.41|4797.81|4797.41|4796.81|327
1640771100000|2021-12-29 09:45:00|4797.91|4797.31|4797.66|4797.06|4797.91|4797.31|4797.41|4796.81|278
1640771400000|2021-12-29 09:50:00|4797.53|4796.93|4797.66|4797.06|4798.16|4797.56|4797.16|4796.56|256
1640771700000|2021-12-29 09:55:00|4797.78|4797.18|4798.16|4797.56|4798.16|4797.56|4797.41|4796.81|268
1640772000000|2021-12-29 10:00:00|4797.91|4797.31|4798.66|4798.06|4799.66|4799.06|4797.91|4797.31|1224
1640772300000|2021-12-29 10:05:00|4798.53|4797.93|4797.66|4797.06|4799.41|4798.81|4797.41|4796.81|583
1640772600000|2021-12-29 10:10:00|4797.41|4796.81|4797.16|4796.56|4797.66|4797.06|4796.91|4796.31|385
1640772900000|2021-12-29 10:15:00|4797.03|4796.43|4797.16|4796.56|4797.91|4797.31|4796.41|4795.81|610
1640773200000|2021-12-29 10:20:00|4796.91|4796.31|4796.41|4795.81|4797.41|4796.81|4795.91|4795.31|568
1640773500000|2021-12-29 10:25:00|4796.28|4795.68|4796.91|4796.31|4797.16|4796.56|4796.16|4795.56|270
1640773800000|2021-12-29 10:30:00|4796.78|4796.18|4796.66|4796.06|4796.91|4796.31|4796.41|4795.81|321
1640774100000|2021-12-29 10:35:00|4796.53|4795.93|4796.16|4795.56|4796.66|4796.06|4795.91|4795.31|250
1640774400000|2021-12-29 10:40:00|4796.66|4796.06|4796.91|4796.31|4797.16|4796.56|4796.41|4795.81|675
1640774700000|2021-12-29 10:45:00|4797.66|4797.06|4797.28|4796.68|4797.91|4797.31|4796.91|4796.31|392
1640775000000|2021-12-29 10:50:00|4797.41|4796.81|4794.91|4794.31|4797.41|4796.81|4794.66|4794.06|488
1640775300000|2021-12-29 10:55:00|4795.03|4794.43|4796.41|4795.81|4796.66|4796.06|4795.03|4794.43|434
1640775600000|2021-12-29 11:00:00|4795.91|4795.31|4794.53|4793.93|4795.91|4795.31|4794.03|4793.43|921
1640775900000|2021-12-29 11:05:00|4794.41|4793.81|4792.91|4792.31|4794.41|4793.81|4792.41|4791.81|593
1640776200000|2021-12-29 11:10:00|4792.66|4792.06|4793.41|4792.81|4793.91|4793.31|4792.66|4792.06|501
1640776500000|2021-12-29 11:15:00|4793.53|4792.93|4792.16|4791.56|4793.66|4793.06|4791.91|4791.31|976
1640776800000|2021-12-29 11:20:00|4791.91|4791.31|4793.16|4792.56|4793.16|4792.56|4791.41|4790.81|501
1640777100000|2021-12-29 11:25:00|4793.28|4792.68|4791.16|4790.56|4793.66|4793.06|4791.16|4790.56|521
1640777400000|2021-12-29 11:30:00|4790.91|4790.31|4792.16|4791.56|4792.16|4791.56|4790.91|4790.31|496
1640777700000|2021-12-29 11:35:00|4791.91|4791.31|4791.66|4791.06|4791.91|4791.31|4791.16|4790.56|597
1640778000000|2021-12-29 11:40:00|4791.78|4791.18|4791.66|4791.06|4792.16|4791.56|4791.66|4791.06|239
1640778300000|2021-12-29 11:45:00|4791.41|4790.81|4791.41|4790.81|4791.91|4791.31|4791.16|4790.56|285
1640778600000|2021-12-29 11:50:00|4791.16|4790.56|4791.16|4790.56|4791.66|4791.06|4791.16|4790.56|291
1640778900000|2021-12-29 11:55:00|4790.91|4790.31|4792.16|4791.56|4792.16|4791.56|4790.66|4790.06|408
1640779200000|2021-12-29 12:00:00|4791.91|4791.31|4791.16|4790.56|4792.16|4791.56|4790.91|4790.31|736
1640779500000|2021-12-29 12:05:00|4790.91|4790.31|4789.16|4788.56|4791.16|4790.56|4788.91|4788.31|1819
1640779800000|2021-12-29 12:10:00|4788.91|4788.31|4789.91|4789.31|4790.41|4789.81|4788.41|4787.81|592
1640780100000|2021-12-29 12:15:00|4789.66|4789.06|4790.66|4790.06|4790.91|4790.31|4789.66|4789.06|515
1640780400000|2021-12-29 12:20:00|4790.78|4790.18|4790.66|4790.06|4791.16|4790.56|4789.66|4789.06|382
1640780700000|2021-12-29 12:25:00|4790.91|4790.31|4791.91|4791.31|4791.91|4791.31|4790.91|4790.31|348
1640781000000|2021-12-29 12:30:00|4791.66|4791.06|4789.66|4789.06|4791.78|4791.18|4789.41|4788.81|705
1640781300000|2021-12-29 12:35:00|4789.78|4789.18|4790.91|4790.31|4791.66|4791.06|4789.66|4789.06|588
1640781600000|2021-12-29 12:40:00|4790.66|4790.06|4791.16|4790.56|4791.41|4790.81|4790.66|4790.06|348
1640781900000|2021-12-29 12:45:00|4790.91|4790.31|4789.91|4789.31|4790.91|4790.31|4789.41|4788.81|830
1640782200000|2021-12-29 12:50:00|4790.41|4789.81|4789.91|4789.31|4790.66|4790.06|4789.66|4789.06|511
1640782500000|2021-12-29 12:55:00|4789.78|4789.18|4788.41|4787.81|4789.91|4789.31|4788.16|4787.56|1046
1640782800000|2021-12-29 13:00:00|4788.66|4788.06|4787.66|4787.06|4789.16|4788.56|4787.16|4786.56|1469
1640783100000|2021-12-29 13:05:00|4787.91|4787.31|4788.91|4788.31|4789.16|4788.56|4787.91|4787.31|1392
1640783400000|2021-12-29 13:10:00|4789.16|4788.56|4789.41|4788.81|4790.16|4789.56|4788.91|4788.31|1348
1640783700000|2021-12-29 13:15:00|4789.66|4789.06|4789.91|4789.31|4790.16|4789.56|4789.41|4788.81|771
1640784000000|2021-12-29 13:20:00|4789.66|4789.06|4787.66|4787.06|4789.91|4789.31|4787.41|4786.81|1493
1640784300000|2021-12-29 13:25:00|4787.91|4787.31|4786.91|4786.31|4788.41|4787.81|4785.41|4784.81|3645
1640784600000|2021-12-29 13:30:00|4787.16|4786.56|4787.16|4786.56|4788.53|4787.93|4786.41|4785.81|1885
1640784900000|2021-12-29 13:35:00|4786.91|4786.31|4784.41|4783.81|4787.41|4786.81|4784.41|4783.81|3013
1640785200000|2021-12-29 13:40:00|4784.66|4784.06|4785.66|4785.06|4786.66|4786.06|4784.66|4784.06|1512
1640785500000|2021-12-29 13:45:00|4785.41|4784.81|4786.91|4786.31|4787.16|4786.56|4785.16|4784.56|1364
1640785800000|2021-12-29 13:50:00|4786.66|4786.06|4788.16|4787.56|4788.91|4788.31|4786.16|4785.56|2034
1640786100000|2021-12-29 13:55:00|4788.41|4787.81|4788.66|4788.06|4789.16|4788.56|4787.66|4787.06|1403
1640786400000|2021-12-29 14:00:00|4788.41|4787.81|4792.16|4791.56|4792.41|4791.81|4788.41|4787.81|2697
1640786700000|2021-12-29 14:05:00|4792.03|4791.43|4792.66|4792.06|4793.16|4792.56|4790.91|4790.31|1661
1640787000000|2021-12-29 14:10:00|4792.91|4792.31|4792.41|4791.81|4793.16|4792.56|4791.66|4791.06|1424
1640787300000|2021-12-29 14:15:00|4792.28|4791.68|4792.91|4792.31|4793.91|4793.31|4791.41|4790.81|2194
1640787600000|2021-12-29 14:20:00|4792.66|4792.06|4791.41|4790.81|4792.66|4792.06|4791.41|4790.81|1014
1640787900000|2021-12-29 14:25:00|4791.16|4790.56|4789.66|4789.06|4792.16|4791.56|4789.66|4789.06|2746
1640788200000|2021-12-29 14:30:00|4789.56|4789.16|4793.81|4793.41|4794.81|4794.41|4789.56|4789.16|26357
1640788500000|2021-12-29 14:35:00|4793.56|4793.16|4795.31|4794.91|4796.31|4795.91|4792.56|4792.16|21931
1640788800000|2021-12-29 14:40:00|4795.81|4795.41|4793.56|4793.16|4800.81|4800.41|4793.06|4792.66|26838
1640789100000|2021-12-29 14:45:00|4793.31|4792.91|4795.43|4795.03|4796.56|4796.16|4790.81|4790.41|16637
1640789400000|2021-12-29 14:50:00|4795.56|4795.16|4798.31|4797.91|4799.31|4798.91|4794.06|4793.66|11884
1640789700000|2021-12-29 14:55:00|4798.06|4797.66|4795.31|4794.91|4798.56|4798.16|4793.31|4792.91|12080
1640790000000|2021-12-29 15:00:00|4795.56|4795.16|4793.31|4792.91|4796.81|4796.41|4792.81|4792.41|13966
1640790300000|2021-12-29 15:05:00|4793.56|4793.16|4794.56|4794.16|4795.56|4795.16|4791.68|4791.28|12551
1640790600000|2021-12-29 15:10:00|4794.45|4794.05|4783.95|4783.55|4795.7|4795.3|4782.45|4782.05|29924
1640790900000|2021-12-29 15:15:00|4784.2|4783.8|4784.95|4784.55|4786.7|4786.3|4779.2|4778.8|30971
1640791200000|2021-12-29 15:20:00|4785.2|4784.8|4788.95|4788.55|4789.2|4788.8|4784.7|4784.3|12945
1640791500000|2021-12-29 15:25:00|4789.2|4788.8|4785.95|4785.55|4789.2|4788.8|4784.7|4784.3|11491
1640791800000|2021-12-29 15:30:00|4786.2|4785.8|4788.2|4787.8|4788.95|4788.55|4784.07|4783.67|12973
1640792100000|2021-12-29 15:35:00|4788.45|4788.05|4787.45|4787.05|4788.7|4788.3|4785.82|4785.42|9444
1640792400000|2021-12-29 15:40:00|4787.2|4786.8|4791.7|4791.3|4793.7|4793.3|4786.45|4786.05|16350
1640792700000|2021-12-29 15:45:00|4791.2|4790.8|4792.57|4792.17|4793.7|4793.3|4790.95|4790.55|8986
1640793000000|2021-12-29 15:50:00|4792.7|4792.3|4793.2|4792.8|4793.2|4792.8|4789.95|4789.55|8209
1640793300000|2021-12-29 15:55:00|4792.95|4792.55|4791.45|4791.05|4793.2|4792.8|4790.7|4790.3|8995
1640793600000|2021-12-29 16:00:00|4791.7|4791.3|4793.2|4792.8|4793.45|4793.05|4790.45|4790.05|7361
1640793900000|2021-12-29 16:05:00|4792.95|4792.55|4791.7|4791.3|4793.7|4793.3|4791.45|4791.05|6648
1640794200000|2021-12-29 16:10:00|4791.45|4791.05|4788.2|4787.8|4791.45|4791.05|4787.7|4787.3|6980
1640794500000|2021-12-29 16:15:00|4788.45|4788.05|4789.95|4789.55|4790.2|4789.8|4788.2|4787.8|5617
1640794800000|2021-12-29 16:20:00|4790.2|4789.8|4789.2|4788.8|4791.45|4791.05|4789.2|4788.8|5361
1640795100000|2021-12-29 16:25:00|4788.95|4788.55|4786.45|4786.05|4789.45|4789.05|4785.7|4785.3|8364
1640795400000|2021-12-29 16:30:00|4786.2|4785.8|4786.7|4786.3|4787.2|4786.8|4783.95|4783.55|9051
1640795700000|2021-12-29 16:35:00|4787.2|4786.8|4785.7|4785.3|4787.7|4787.3|4784.95|4784.55|6116
1640796000000|2021-12-29 16:40:00|4785.95|4785.55|4786.95|4786.55|4787.7|4787.3|4784.95|4784.55|6706
1640796300000|2021-12-29 16:45:00|4786.7|4786.3|4787.7|4787.3|4788.45|4788.05|4785.7|4785.3|3877
1640796600000|2021-12-29 16:50:00|4787.95|4787.55|4785.45|4785.05|4788.7|4788.3|4785.45|4785.05|6299
1640796900000|2021-12-29 16:55:00|4785.2|4784.8|4785.2|4784.8|4787.2|4786.8|4784.45|4784.05|5144
1640797200000|2021-12-29 17:00:00|4785.45|4785.05|4785.45|4785.05|4785.95|4785.55|4783.45|4783.05|6349
1640797500000|2021-12-29 17:05:00|4785.7|4785.3|4783.7|4783.3|4786.32|4785.92|4783.45|4783.05|4669
1640797800000|2021-12-29 17:10:00|4783.82|4783.42|4782.95|4782.55|4784.95|4784.55|4782.7|4782.3|4857
1640798100000|2021-12-29 17:15:00|4783.2|4782.8|4783.2|4782.8|4783.95|4783.55|4781.95|4781.55|4199
1640798400000|2021-12-29 17:20:00|4783.45|4783.05|4782.95|4782.55|4784.45|4784.05|4782.7|4782.3|3091
1640798700000|2021-12-29 17:25:00|4782.7|4782.3|4781.95|4781.55|4783.2|4782.8|4781.45|4781.05|3600
1640799000000|2021-12-29 17:30:00|4782.07|4781.67|4782.45|4782.05|4782.45|4782.05|4780.95|4780.55|3846
1640799300000|2021-12-29 17:35:00|4782.7|4782.3|4785.7|4785.3|4785.7|4785.3|4782.7|4782.3|6929
1640799600000|2021-12-29 17:40:00|4785.67|4785.27|4784.92|4784.52|4785.67|4785.27|4784.79|4784.39|2960
1640799900000|2021-12-29 17:45:00|4784.67|4784.27|4784.67|4784.27|4784.92|4784.52|4783.42|4783.02|3830
1640800200000|2021-12-29 17:50:00|4784.42|4784.02|4785.67|4785.27|4786.17|4785.77|4784.42|4784.02|3775
1640800500000|2021-12-29 17:55:00|4785.79|4785.39|4786.92|4786.52|4786.92|4786.52|4785.67|4785.27|3451
1640800800000|2021-12-29 18:00:00|4787.17|4786.77|4788.92|4788.52|4789.17|4788.77|4786.42|4786.02|6841
1640801100000|2021-12-29 18:05:00|4789.17|4788.77|4789.92|4789.52|4790.17|4789.77|4788.67|4788.27|5094
1640801400000|2021-12-29 18:10:00|4789.67|4789.27|4789.67|4789.27|4789.67|4789.27|4788.42|4788.02|3584
1640801700000|2021-12-29 18:15:00|4789.42|4789.02|4789.42|4789.02|4789.67|4789.27|4788.42|4788.02|2930
1640802000000|2021-12-29 18:20:00|4789.17|4788.77|4786.92|4786.52|4789.17|4788.77|4786.67|4786.27|4361
1640802300000|2021-12-29 18:25:00|4787.17|4786.77|4786.67|4786.27|4787.67|4787.27|4786.42|4786.02|2619
1640802600000|2021-12-29 18:30:00|4786.92|4786.52|4787.67|4787.27|4788.92|4788.52|4786.67|4786.27|2861
1640802900000|2021-12-29 18:35:00|4787.79|4787.39|4786.17|4785.77|4788.17|4787.77|4785.42|4785.02|3282
1640803200000|2021-12-29 18:40:00|4786.42|4786.02|4787.17|4786.77|4787.42|4787.02|4786.42|4786.02|1926
1640803500000|2021-12-29 18:45:00|4787.42|4787.02|4787.67|4787.27|4788.17|4787.77|4786.92|4786.52|2701
1640803800000|2021-12-29 18:50:00|4787.42|4787.02|4789.67|4789.27|4789.67|4789.27|4786.67|4786.27|3614
1640804100000|2021-12-29 18:55:00|4789.42|4789.02|4790.92|4790.52|4791.92|4791.52|4788.92|4788.52|9132
1640804400000|2021-12-29 19:00:00|4790.67|4790.27|4789.92|4789.52|4790.92|4790.52|4789.42|4789.02|3527
1640804700000|2021-12-29 19:05:00|4789.67|4789.27|4790.42|4790.02|4790.67|4790.27|4789.67|4789.27|2636
1640805000000|2021-12-29 19:10:00|4790.67|4790.27|4792.67|4792.27|4792.67|4792.27|4790.42|4790.02|6120
1640805300000|2021-12-29 19:15:00|4792.42|4792.02|4792.67|4792.27|4792.92|4792.52|4791.42|4791.02|4125
1640805600000|2021-12-29 19:20:00|4792.42|4792.02|4791.67|4791.27|4793.17|4792.77|4791.67|4791.27|3471
1640805900000|2021-12-29 19:25:00|4791.42|4791.02|4792.17|4791.77|4792.92|4792.52|4791.42|4791.02|3273
1640806200000|2021-12-29 19:30:00|4792.42|4792.02|4793.17|4792.77|4793.42|4793.02|4792.17|4791.77|3451
1640806500000|2021-12-29 19:35:00|4793.42|4793.02|4793.42|4793.02|4794.42|4794.02|4792.92|4792.52|3473
1640806800000|2021-12-29 19:40:00|4793.67|4793.27|4792.42|4792.02|4793.67|4793.27|4791.42|4791.02|4391
1640807100000|2021-12-29 19:45:00|4792.67|4792.27|4792.79|4792.39|4792.92|4792.52|4792.17|4791.77|2621
1640807400000|2021-12-29 19:50:00|4792.67|4792.27|4794.17|4793.77|4794.92|4794.52|4792.67|4792.27|5250
1640807700000|2021-12-29 19:55:00|4794.67|4794.27|4794.92|4794.52|4795.17|4794.77|4794.17|4793.77|5649
1640808000000|2021-12-29 20:00:00|4794.67|4794.27|4794.17|4793.77|4794.67|4794.27|4792.67|4792.27|6904
1640808300000|2021-12-29 20:05:00|4793.92|4793.52|4795.92|4795.52|4795.92|4795.52|4793.42|4793.02|6123
1640808600000|2021-12-29 20:10:00|4795.67|4795.27|4795.67|4795.27|4796.42|4796.02|4795.17|4794.77|5019
1640808900000|2021-12-29 20:15:00|4795.54|4795.14|4797.42|4797.02|4797.92|4797.52|4794.92|4794.52|6496
1640809200000|2021-12-29 20:20:00|4797.46|4797.06|4796.71|4796.31|4797.46|4797.06|4795.71|4795.31|4632
1640809500000|2021-12-29 20:25:00|4796.96|4796.56|4798.21|4797.81|4798.46|4798.06|4796.46|4796.06|5638
1640809800000|2021-12-29 20:30:00|4798.46|4798.06|4801.71|4801.31|4802.21|4801.81|4798.21|4797.81|12103
1640810100000|2021-12-29 20:35:00|4801.96|4801.56|4800.21|4799.81|4802.46|4802.06|4799.71|4799.31|8410
1640810400000|2021-12-29 20:40:00|4800.33|4799.93|4799.96|4799.56|4801.71|4801.31|4799.21|4798.81|10394
1640810700000|2021-12-29 20:45:00|4799.71|4799.31|4802.71|4802.31|4803.46|4803.06|4799.71|4799.31|11213
1640811000000|2021-12-29 20:50:00|4803.21|4802.81|4799.46|4799.06|4804.71|4804.31|4799.21|4798.81|25041
1640811300000|2021-12-29 20:55:00|4799.21|4798.81|4794.21|4793.81|4799.21|4798.81|4792.71|4792.31|53472
1640811600000|2021-12-29 21:00:00|4793.77|4793.37|4794.37|4793.77|4795.12|4794.52|4792.37|4791.77|22732
1640811900000|2021-12-29 21:05:00|4794.62|4794.02|4795.12|4794.52|4796.12|4795.52|4794.37|4793.77|5286
1640812200000|2021-12-29 21:10:00|4794.87|4794.27|4791.87|4791.27|4794.87|4794.27|4791.87|4791.27|4535
1640812500000|2021-12-29 21:15:00|4792.12|4791.52|4793.12|4792.52|4793.12|4792.52|4791.87|4791.27|1612
1640812800000|2021-12-29 21:20:00|4792.87|4792.27|4793.12|4792.52|4793.62|4793.02|4792.87|4792.27|783
1640813100000|2021-12-29 21:25:00|4793.37|4792.77|4792.62|4792.02|4793.62|4793.02|4792.62|4792.02|662
1640813400000|2021-12-29 21:30:00|4792.87|4792.27|4792.87|4792.27|4793.12|4792.52|4792.62|4792.02|532
1640813700000|2021-12-29 21:35:00|4792.62|4792.02|4792.87|4792.27|4793.37|4792.77|4792.62|4792.02|897
1640814000000|2021-12-29 21:40:00|4792.62|4792.02|4792.62|4792.02|4792.87|4792.27|4792.12|4791.52|496
1640814300000|2021-12-29 21:45:00|4792.74|4792.14|4792.62|4792.02|4792.87|4792.27|4792.37|4791.77|309
1640814600000|2021-12-29 21:50:00|4792.87|4792.27|4791.87|4791.27|4792.87|4792.27|4791.87|4791.27|442
1640814900000|2021-12-29 21:55:00|4791.74|4791.14|4792.85|4791.35|4792.85|4792.14|4791.62|4791.02|557
1640815200000|2021-12-29 22:00:00|4793.18|4791.68|4793.32|4791.82|4793.4|4791.9|4793.14|4791.64|0
1640815500000|2021-12-29 22:05:00|4793.18|4791.68|4793.54|4792.04|4793.58|4792.08|4793.18|4791.68|0
1640815800000|2021-12-29 22:10:00|4793.51|4792.01|4793.51|4792.01|4793.51|4792.01|4793.51|4792.01|0
1640816100000|2021-12-29 22:15:00|4793.43|4791.93|4793.58|4792.08|4793.58|4792.08|4793.43|4791.93|0
1640816400000|2021-12-29 22:20:00|4793.73|4792.23|4793.73|4792.23|4793.84|4792.34|4793.73|4792.23|0
1640816700000|2021-12-29 22:25:00|4793.76|4792.26|4793.76|4792.26|4793.8|4792.3|4793.76|4792.26|0
1640817000000|2021-12-29 22:30:00|4793.8|4792.3|4793.8|4792.3|4793.8|4792.3|4793.8|4792.3|0
1640817300000|2021-12-29 22:35:00|4793.76|4792.26|4793.4|4791.9|4793.84|4792.34|4793.36|4791.86|0
1640817600000|2021-12-29 22:40:00|4793.36|4791.86|4793.51|4792.01|4793.54|4792.04|4793.36|4791.86|0
1640817900000|2021-12-29 22:45:00|4793.54|4792.04|4793.25|4791.75|4793.54|4792.04|4793.03|4791.53|0
1640818200000|2021-12-29 22:50:00|4793.36|4791.86|4793.25|4791.75|4793.54|4792.04|4793.25|4791.75|0
1640818500000|2021-12-29 22:55:00|4793.4|4791.9|4793.25|4791.75|4793.4|4791.9|4793.25|4791.75|0
1640818800000|2021-12-29 23:00:00|4793.49|4792.89|4788.12|4787.52|4795.12|4794.52|4788.12|4787.52|3882
1640819100000|2021-12-29 23:05:00|4788.37|4787.77|4789.62|4789.02|4789.62|4789.02|4787.99|4787.39|644
1640819400000|2021-12-29 23:10:00|4789.74|4789.14|4789.62|4789.02|4790.37|4789.77|4789.37|4788.77|426
1640819700000|2021-12-29 23:15:00|4789.74|4789.14|4788.62|4788.02|4790.12|4789.52|4788.37|4787.77|506
1640820000000|2021-12-29 23:20:00|4789.37|4788.77|4788.62|4788.02|4789.62|4789.02|4788.12|4787.52|516
1640820300000|2021-12-29 23:25:00|4788.87|4788.27|4788.12|4787.52|4789.12|4788.52|4787.37|4786.77|653
1640820600000|2021-12-29 23:30:00|4787.99|4787.39|4788.62|4788.02|4789.12|4788.52|4787.87|4787.27|228
1640820900000|2021-12-29 23:35:00|4788.37|4787.77|4789.62|4789.02|4789.87|4789.27|4787.87|4787.27|849
1640821200000|2021-12-29 23:40:00|4789.87|4789.27|4790.12|4789.52|4790.12|4789.52|4789.12|4788.52|581
1640821500000|2021-12-29 23:45:00|4789.99|4789.39|4789.87|4789.27|4791.12|4790.52|4789.62|4789.02|527
1640821800000|2021-12-29 23:50:00|4789.62|4789.02|4788.87|4788.27|4789.99|4789.39|4788.62|4788.02|434
1640822100000|2021-12-29 23:55:00|4788.99|4788.39|4789.12|4788.52|4790.37|4789.77|4788.87|4788.27|191
1640822400000|2021-12-30 00:00:00|4788.87|4788.27|4788.12|4787.52|4789.37|4788.77|4787.62|4787.02|765
1640822700000|2021-12-30 00:05:00|4787.87|4787.27|4788.12|4787.52|4788.49|4787.89|4787.49|4786.89|396
1640823000000|2021-12-30 00:10:00|4788.37|4787.77|4786.37|4785.77|4788.37|4787.77|4785.62|4785.02|774
1640823300000|2021-12-30 00:15:00|4786.12|4785.52|4786.12|4785.52|4786.37|4785.77|4784.37|4783.77|1132
1640823600000|2021-12-30 00:20:00|4786.37|4785.77|4786.99|4786.39|4787.37|4786.77|4785.87|4785.27|531
1640823900000|2021-12-30 00:25:00|4787.12|4786.52|4786.74|4786.14|4787.62|4787.02|4786.37|4785.77|524
1640824200000|2021-12-30 00:30:00|4786.62|4786.02|4787.99|4787.39|4788.37|4787.77|4786.37|4785.77|419
1640824500000|2021-12-30 00:35:00|4788.12|4787.52|4788.87|4788.27|4788.87|4788.27|4787.74|4787.14|307
1640824800000|2021-12-30 00:40:00|4788.62|4788.02|4788.37|4787.77|4788.87|4788.27|4788.12|4787.52|248
1640825100000|2021-12-30 00:45:00|4788.24|4787.64|4788.87|4788.27|4788.87|4788.27|4787.62|4787.02|515
1640825400000|2021-12-30 00:50:00|4788.74|4788.14|4789.12|4788.52|4789.12|4788.52|4788.12|4787.52|255
1640825700000|2021-12-30 00:55:00|4788.87|4788.27|4789.12|4788.52|4789.37|4788.77|4788.62|4788.02|405
1640826000000|2021-12-30 01:00:00|4789.24|4788.64|4787.87|4787.27|4789.37|4788.77|4787.87|4787.27|429
1640826300000|2021-12-30 01:05:00|4787.99|4787.39|4788.49|4787.89|4788.87|4788.27|4787.87|4787.27|316
1640826600000|2021-12-30 01:10:00|4788.37|4787.77|4790.37|4789.77|4790.62|4790.02|4788.37|4787.77|480
1640826900000|2021-12-30 01:15:00|4790.49|4789.89|4791.87|4791.27|4791.87|4791.27|4790.24|4789.64|591
1640827200000|2021-12-30 01:20:00|4791.62|4791.02|4790.62|4790.02|4791.62|4791.02|4789.37|4788.77|577
1640827500000|2021-12-30 01:25:00|4790.87|4790.27|4790.87|4790.27|4791.37|4790.77|4790.62|4790.02|209
1640827800000|2021-12-30 01:30:00|4790.74|4790.14|4790.87|4790.27|4791.87|4791.27|4790.49|4789.89|300
1640828100000|2021-12-30 01:35:00|4790.62|4790.02|4792.87|4792.27|4793.12|4792.52|4790.37|4789.77|611
1640828400000|2021-12-30 01:40:00|4792.74|4792.14|4793.12|4792.52|4793.37|4792.77|4792.12|4791.52|394
1640828700000|2021-12-30 01:45:00|4793.24|4792.64|4793.12|4792.52|4793.62|4793.02|4792.62|4792.02|368
1640829000000|2021-12-30 01:50:00|4792.87|4792.27|4792.87|4792.27|4793.12|4792.52|4792.37|4791.77|191
1640829300000|2021-12-30 01:55:00|4793.12|4792.52|4792.87|4792.27|4793.12|4792.52|4792.37|4791.77|117
1640829600000|2021-12-30 02:00:00|4792.99|4792.39|4794.62|4794.02|4794.87|4794.27|4792.62|4792.02|662
1640829900000|2021-12-30 02:05:00|4794.37|4793.77|4793.87|4793.27|4794.37|4793.77|4793.87|4793.27|196
1640830200000|2021-12-30 02:10:00|4793.62|4793.02|4791.87|4791.27|4793.62|4793.02|4791.62|4791.02|594
1640830500000|2021-12-30 02:15:00|4792.12|4791.52|4792.24|4791.64|4792.62|4792.02|4791.87|4791.27|211
1640830800000|2021-12-30 02:20:00|4792.37|4791.77|4792.37|4791.77|4792.62|4792.02|4791.62|4791.02|126
1640831100000|2021-12-30 02:25:00|4792.62|4792.02|4792.37|4791.77|4792.62|4792.02|4792.12|4791.52|118
1640831400000|2021-12-30 02:30:00|4792.24|4791.64|4792.62|4792.02|4792.87|4792.27|4791.62|4791.02|255
1640831700000|2021-12-30 02:35:00|4792.49|4791.89|4792.37|4791.77|4792.49|4791.89|4791.37|4790.77|215
1640832000000|2021-12-30 02:40:00|4792.12|4791.52|4791.87|4791.27|4792.37|4791.77|4791.12|4790.52|260
1640832300000|2021-12-30 02:45:00|4792.12|4791.52|4792.37|4791.77|4792.62|4792.02|4791.87|4791.27|173
1640832600000|2021-12-30 02:50:00|4792.62|4792.02|4791.37|4790.77|4792.62|4792.02|4791.12|4790.52|230
1640832900000|2021-12-30 02:55:00|4791.24|4790.64|4790.99|4790.39|4791.37|4790.77|4790.12|4789.52|340
1640833200000|2021-12-30 03:00:00|4790.87|4790.27|4791.87|4791.27|4792.12|4791.52|4790.62|4790.02|178
1640833500000|2021-12-30 03:05:00|4791.74|4791.14|4791.62|4791.02|4792.12|4791.52|4791.37|4790.77|189
1640833800000|2021-12-30 03:10:00|4791.49|4790.89|4790.62|4790.02|4791.62|4791.02|4790.12|4789.52|378
1640834100000|2021-12-30 03:15:00|4790.87|4790.27|4790.87|4790.27|4791.12|4790.52|4790.37|4789.77|143
1640834400000|2021-12-30 03:20:00|4790.74|4790.14|4790.87|4790.27|4790.87|4790.27|4790.37|4789.77|160
1640834700000|2021-12-30 03:25:00|4790.62|4790.02|4789.62|4789.02|4790.62|4790.02|4789.49|4788.89|286
1640835000000|2021-12-30 03:30:00|4789.87|4789.27|4789.62|4789.02|4790.24|4789.64|4789.37|4788.77|204
1640835300000|2021-12-30 03:35:00|4789.87|4789.27|4789.87|4789.27|4789.87|4789.27|4789.62|4789.02|73
1640835600000|2021-12-30 03:40:00|4790.12|4789.52|4790.12|4789.52|4790.37|4789.77|4790.12|4789.52|60
1640835900000|2021-12-30 03:45:00|4790.37|4789.77|4789.87|4789.27|4790.62|4790.02|4789.87|4789.27|125
1640836200000|2021-12-30 03:50:00|4790.12|4789.52|4789.87|4789.27|4790.12|4789.52|4789.62|4789.02|150
1640836500000|2021-12-30 03:55:00|4790.12|4789.52|4789.62|4789.02|4790.12|4789.52|4789.62|4789.02|81
1640836800000|2021-12-30 04:00:00|4789.74|4789.14|4789.62|4789.02|4789.87|4789.27|4789.37|4788.77|165
1640837100000|2021-12-30 04:05:00|4789.49|4788.89|4790.12|4789.52|4790.12|4789.52|4789.49|4788.89|139
1640837400000|2021-12-30 04:10:00|4790.37|4789.77|4790.37|4789.77|4790.62|4790.02|4790.37|4789.77|112
1640837700000|2021-12-30 04:15:00|4790.49|4789.89|4791.12|4790.52|4791.37|4790.77|4790.37|4789.77|141
1640838000000|2021-12-30 04:20:00|4791.37|4790.77|4791.12|4790.52|4791.62|4791.02|4791.12|4790.52|242
1640838300000|2021-12-30 04:25:00|4790.87|4790.27|4790.99|4790.39|4791.37|4790.77|4790.62|4790.02|109
1640838600000|2021-12-30 04:30:00|4790.87|4790.27|4790.37|4789.77|4791.12|4790.52|4790.12|4789.52|130
1640838900000|2021-12-30 04:35:00|4790.62|4790.02|4790.12|4789.52|4790.62|4790.02|4790.12|4789.52|97
1640839200000|2021-12-30 04:40:00|4790.37|4789.77|4790.62|4790.02|4790.87|4790.27|4790.12|4789.52|107
1640839500000|2021-12-30 04:45:00|4790.49|4789.89|4791.37|4790.77|4791.37|4790.77|4790.24|4789.64|210
1640839800000|2021-12-30 04:50:00|4791.12|4790.52|4791.12|4790.52|4791.62|4791.02|4790.37|4789.77|253
1640840100000|2021-12-30 04:55:00|4790.87|4790.27|4791.62|4791.02|4791.87|4791.27|4790.87|4790.27|143
1640840400000|2021-12-30 05:00:00|4791.74|4791.14|4792.37|4791.77|4792.37|4791.77|4791.62|4791.02|374
1640840700000|2021-12-30 05:05:00|4792.12|4791.52|4791.62|4791.02|4792.12|4791.52|4791.12|4790.52|190
1640841000000|2021-12-30 05:10:00|4791.87|4791.27|4791.12|4790.52|4791.87|4791.27|4791.12|4790.52|137
1640841300000|2021-12-30 05:15:00|4791.37|4790.77|4791.37|4790.77|4791.87|4791.27|4791.12|4790.52|174
1640841600000|2021-12-30 05:20:00|4791.24|4790.64|4791.37|4790.77|4791.62|4791.02|4790.87|4790.27|61
1640841900000|2021-12-30 05:25:00|4791.12|4790.52|4790.87|4790.27|4791.37|4790.77|4790.37|4789.77|112
1640842200000|2021-12-30 05:30:00|4790.74|4790.14|4790.37|4789.77|4790.74|4790.14|4789.62|4789.02|156
1640842500000|2021-12-30 05:35:00|4790.24|4789.64|4790.37|4789.77|4790.87|4790.27|4789.62|4789.02|214
1640842800000|2021-12-30 05:40:00|4790.24|4789.64|4789.62|4789.02|4790.37|4789.77|4789.37|4788.77|298
1640843100000|2021-12-30 05:45:00|4789.87|4789.27|4790.12|4789.52|4790.37|4789.77|4789.62|4789.02|178
1640843400000|2021-12-30 05:50:00|4789.99|4789.39|4790.12|4789.52|4790.12|4789.52|4789.37|4788.77|135
1640843700000|2021-12-30 05:55:00|4789.87|4789.27|4788.12|4787.52|4790.12|4789.52|4788.12|4787.52|386
1640844000000|2021-12-30 06:00:00|4787.62|4787.02|4788.62|4788.02|4789.62|4789.02|4787.62|4787.02|522
1640844300000|2021-12-30 06:05:00|4788.49|4787.89|4790.62|4790.02|4791.12|4790.52|4787.99|4787.39|387
1640844600000|2021-12-30 06:10:00|4790.74|4790.14|4791.99|4791.39|4792.37|4791.77|4790.37|4789.77|318
1640844900000|2021-12-30 06:15:00|4791.87|4791.27|4791.24|4790.64|4791.87|4791.27|4790.87|4790.27|165
1640845200000|2021-12-30 06:20:00|4791.37|4790.77|4791.24|4790.64|4791.62|4791.02|4790.62|4790.02|122
1640845500000|2021-12-30 06:25:00|4791.12|4790.52|4790.62|4790.02|4791.37|4790.77|4790.37|4789.77|140
1640845800000|2021-12-30 06:30:00|4790.87|4790.27|4790.62|4790.02|4790.87|4790.27|4790.12|4789.52|119
1640846100000|2021-12-30 06:35:00|4790.49|4789.89|4791.12|4790.52|4791.37|4790.77|4790.37|4789.77|115
1640846400000|2021-12-30 06:40:00|4790.87|4790.27|4791.12|4790.52|4791.37|4790.77|4790.87|4790.27|124
1640846700000|2021-12-30 06:45:00|4790.87|4790.27|4790.87|4790.27|4791.12|4790.52|4790.37|4789.77|164
1640847000000|2021-12-30 06:50:00|4790.74|4790.14|4791.62|4791.02|4791.87|4791.27|4790.62|4790.02|131
1640847300000|2021-12-30 06:55:00|4791.87|4791.27|4791.87|4791.27|4792.12|4791.52|4791.37|4790.77|245
1640847600000|2021-12-30 07:00:00|4791.99|4791.39|4791.37|4790.77|4792.37|4791.77|4791.12|4790.52|226
1640847900000|2021-12-30 07:05:00|4791.24|4790.64|4790.37|4789.77|4791.87|4791.27|4790.12|4789.52|222
1640848200000|2021-12-30 07:10:00|4790.49|4789.89|4789.62|4789.02|4790.62|4790.02|4789.37|4788.77|244
1640848500000|2021-12-30 07:15:00|4789.87|4789.27|4790.12|4789.52|4790.24|4789.64|4789.12|4788.52|315
1640848800000|2021-12-30 07:20:00|4790.24|4789.64|4791.12|4790.52|4791.37|4790.77|4789.62|4789.02|206
1640849100000|2021-12-30 07:25:00|4791.37|4790.77|4792.37|4791.77|4792.37|4791.77|4791.12|4790.52|207
1640849400000|2021-12-30 07:30:00|4792.62|4792.02|4795.12|4794.52|4795.62|4795.02|4792.62|4792.02|1577
1640849700000|2021-12-30 07:35:00|4794.87|4794.27|4793.62|4793.02|4795.12|4794.52|4793.37|4792.77|667
1640850000000|2021-12-30 07:40:00|4793.87|4793.27|4792.62|4792.02|4793.87|4793.27|4792.37|4791.77|585
1640850300000|2021-12-30 07:45:00|4792.49|4791.89|4792.12|4791.52|4792.62|4792.02|4791.87|4791.27|228
1640850600000|2021-12-30 07:50:00|4791.99|4791.39|4791.12|4790.52|4791.99|4791.39|4790.87|4790.27|301
1640850900000|2021-12-30 07:55:00|4791.37|4790.77|4791.87|4791.27|4792.12|4791.52|4790.87|4790.27|359
1640851200000|2021-12-30 08:00:00|4792.37|4791.77|4792.87|4792.27|4793.87|4793.27|4792.12|4791.52|1311
1640851500000|2021-12-30 08:05:00|4792.37|4791.77|4793.87|4793.27|4794.12|4793.52|4791.37|4790.77|804
1640851800000|2021-12-30 08:10:00|4793.62|4793.02|4793.37|4792.77|4793.87|4793.27|4792.74|4792.14|495
1640852100000|2021-12-30 08:15:00|4793.12|4792.52|4793.99|4793.39|4794.62|4794.02|4793.12|4792.52|461
1640852400000|2021-12-30 08:20:00|4794.12|4793.52|4796.37|4795.77|4796.37|4795.77|4793.62|4793.02|851
1640852700000|2021-12-30 08:25:00|4796.62|4796.02|4796.12|4795.52|4796.87|4796.27|4795.62|4795.02|770
1640853000000|2021-12-30 08:30:00|4795.87|4795.27|4795.12|4794.52|4796.62|4796.02|4794.87|4794.27|347
1640853300000|2021-12-30 08:35:00|4794.87|4794.27|4793.62|4793.02|4794.87|4794.27|4793.62|4793.02|268
1640853600000|2021-12-30 08:40:00|4793.49|4792.89|4795.12|4794.52|4795.37|4794.77|4793.49|4792.89|263
1640853900000|2021-12-30 08:45:00|4795.37|4794.77|4796.62|4796.02|4796.87|4796.27|4794.62|4794.02|266
1640854200000|2021-12-30 08:50:00|4796.49|4795.89|4796.87|4796.27|4796.87|4796.27|4796.37|4795.77|209
1640854500000|2021-12-30 08:55:00|4797.12|4796.52|4797.12|4796.52|4797.37|4796.77|4796.37|4795.77|437
1640854800000|2021-12-30 09:00:00|4797.37|4796.77|4797.62|4797.02|4797.62|4797.02|4795.37|4794.77|538
1640855100000|2021-12-30 09:05:00|4797.87|4797.27|4798.12|4797.52|4798.37|4797.77|4797.37|4796.77|724
1640855400000|2021-12-30 09:10:00|4797.87|4797.27|4797.12|4796.52|4798.37|4797.77|4797.12|4796.52|590
1640855700000|2021-12-30 09:15:00|4797.24|4796.64|4798.37|4797.77|4798.62|4798.02|4797.12|4796.52|544
1640856000000|2021-12-30 09:20:00|4798.12|4797.52|4798.62|4798.02|4799.62|4799.02|4797.87|4797.27|903
1640856300000|2021-12-30 09:25:00|4798.37|4797.77|4799.37|4798.77|4799.62|4799.02|4797.87|4797.27|459
1640856600000|2021-12-30 09:30:00|4799.49|4798.89|4799.37|4798.77|4799.62|4799.02|4798.87|4798.27|578
1640856900000|2021-12-30 09:35:00|4799.49|4798.89|4800.87|4800.27|4801.12|4800.52|4799.12|4798.52|1057
1640857200000|2021-12-30 09:40:00|4800.62|4800.02|4800.12|4799.52|4801.37|4800.77|4800.12|4799.52|719
1640857500000|2021-12-30 09:45:00|4800.37|4799.77|4798.87|4798.27|4800.37|4799.77|4798.62|4798.02|507
1640857800000|2021-12-30 09:50:00|4799.12|4798.52|4798.87|4798.27|4799.62|4799.02|4798.62|4798.02|317
1640858100000|2021-12-30 09:55:00|4798.62|4798.02|4798.99|4798.39|4799.37|4798.77|4798.62|4798.02|182
1640858400000|2021-12-30 10:00:00|4799.37|4798.77|4797.99|4797.39|4799.62|4799.02|4797.87|4797.27|554
1640858700000|2021-12-30 10:05:00|4797.87|4797.27|4796.87|4796.27|4798.37|4797.77|4796.87|4796.27|281
1640859000000|2021-12-30 10:10:00|4797.12|4796.52|4797.37|4796.77|4798.12|4797.52|4796.87|4796.27|329
1640859300000|2021-12-30 10:15:00|4797.62|4797.02|4798.37|4797.77|4798.62|4798.02|4797.24|4796.64|345
1640859600000|2021-12-30 10:20:00|4798.24|4797.64|4797.12|4796.52|4798.37|4797.77|4797.12|4796.52|375
1640859900000|2021-12-30 10:25:00|4796.99|4796.39|4797.12|4796.52|4797.49|4796.89|4796.37|4795.77|373
1640860200000|2021-12-30 10:30:00|4796.87|4796.27|4795.49|4794.89|4797.12|4796.52|4795.12|4794.52|548
1640860500000|2021-12-30 10:35:00|4795.37|4794.77|4796.87|4796.27|4796.87|4796.27|4795.37|4794.77|368
1640860800000|2021-12-30 10:40:00|4796.74|4796.14|4797.37|4796.77|4798.12|4797.52|4796.62|4796.02|676
1640861100000|2021-12-30 10:45:00|4797.62|4797.02|4797.12|4796.52|4798.12|4797.52|4797.12|4796.52|402
1640861400000|2021-12-30 10:50:00|4796.87|4796.27|4796.62|4796.02|4797.37|4796.77|4796.12|4795.52|368
1640861700000|2021-12-30 10:55:00|4796.49|4795.89|4797.62|4797.02|4798.12|4797.52|4796.37|4795.77|932
1640862000000|2021-12-30 11:00:00|4797.37|4796.77|4797.37|4796.77|4798.12|4797.52|4796.62|4796.02|723
1640862300000|2021-12-30 11:05:00|4797.62|4797.02|4798.87|4798.27|4798.99|4798.39|4797.62|4797.02|385
1640862600000|2021-12-30 11:10:00|4798.99|4798.39|4798.49|4797.89|4799.12|4798.52|4798.37|4797.77|327
1640862900000|2021-12-30 11:15:00|4798.37|4797.77|4797.62|4797.02|4798.87|4798.27|4797.37|4796.77|324
1640863200000|2021-12-30 11:20:00|4797.37|4796.77|4798.49|4797.89|4798.62|4798.02|4797.12|4796.52|324
1640863500000|2021-12-30 11:25:00|4798.37|4797.77|4797.62|4797.02|4798.62|4798.02|4797.24|4796.64|287
1640863800000|2021-12-30 11:30:00|4797.87|4797.27|4798.87|4798.27|4798.87|4798.27|4797.62|4797.02|324
1640864100000|2021-12-30 11:35:00|4799.12|4798.52|4800.87|4800.27|4801.12|4800.52|4799.12|4798.52|954
1640864400000|2021-12-30 11:40:00|4801.12|4800.52|4800.62|4800.02|4801.12|4800.52|4800.37|4799.77|349
1640864700000|2021-12-30 11:45:00|4800.87|4800.27|4802.87|4802.27|4803.24|4802.64|4800.87|4800.27|933
1640865000000|2021-12-30 11:50:00|4802.99|4802.39|4801.87|4801.27|4803.37|4802.77|4801.62|4801.02|670
1640865300000|2021-12-30 11:55:00|4801.74|4801.14|4802.12|4801.52|4802.87|4802.27|4801.62|4801.02|401
1640865600000|2021-12-30 12:00:00|4801.87|4801.27|4801.12|4800.52|4802.12|4801.52|4800.37|4799.77|728
1640865900000|2021-12-30 12:05:00|4800.87|4800.27|4801.37|4800.77|4801.49|4800.89|4800.62|4800.02|525
1640866200000|2021-12-30 12:10:00|4801.12|4800.52|4802.37|4801.77|4802.37|4801.77|4801.12|4800.52|572
1640866500000|2021-12-30 12:15:00|4802.62|4802.02|4801.87|4801.27|4802.62|4802.02|4801.62|4801.02|584
1640866800000|2021-12-30 12:20:00|4802.12|4801.52|4801.74|4801.14|4802.37|4801.77|4801.12|4800.52|541
1640867100000|2021-12-30 12:25:00|4801.87|4801.27|4802.37|4801.77|4802.37|4801.77|4801.62|4801.02|389
1640867400000|2021-12-30 12:30:00|4802.12|4801.52|4801.87|4801.27|4802.24|4801.64|4801.12|4800.52|564
1640867700000|2021-12-30 12:35:00|4801.99|4801.39|4802.12|4801.52|4802.37|4801.77|4801.87|4801.27|440
1640868000000|2021-12-30 12:40:00|4801.87|4801.27|4802.87|4802.27|4803.37|4802.77|4801.87|4801.27|634
1640868300000|2021-12-30 12:45:00|4802.62|4802.02|4801.87|4801.27|4803.12|4802.52|4801.62|4801.02|680
1640868600000|2021-12-30 12:50:00|4801.99|4801.39|4800.62|4800.02|4801.99|4801.39|4800.37|4799.77|665
1640868900000|2021-12-30 12:55:00|4800.37|4799.77|4799.62|4799.02|4800.62|4800.02|4799.37|4798.77|1216
1640869200000|2021-12-30 13:00:00|4799.87|4799.27|4800.62|4800.02|4800.62|4800.02|4798.87|4798.27|1458
1640869500000|2021-12-30 13:05:00|4800.87|4800.27|4800.62|4800.02|4801.62|4801.02|4800.37|4799.77|1230
1640869800000|2021-12-30 13:10:00|4800.87|4800.27|4799.62|4799.02|4800.87|4800.27|4799.62|4799.02|913
1640870100000|2021-12-30 13:15:00|4799.87|4799.27|4798.99|4798.39|4799.87|4799.27|4798.87|4798.27|780
1640870400000|2021-12-30 13:20:00|4798.87|4798.27|4797.62|4797.02|4799.12|4798.52|4796.87|4796.27|1474
1640870700000|2021-12-30 13:25:00|4797.37|4796.77|4798.62|4798.02|4798.62|4798.02|4796.87|4796.27|505
1640871000000|2021-12-30 13:30:00|4799.12|4798.52|4800.12|4799.52|4800.24|4799.64|4799.12|4798.52|1281
1640871300000|2021-12-30 13:35:00|4800.24|4799.64|4800.87|4800.27|4800.87|4800.27|4799.62|4799.02|1265
1640871600000|2021-12-30 13:40:00|4800.99|4800.39|4800.37|4799.77|4801.37|4800.77|4799.87|4799.27|815
1640871900000|2021-12-30 13:45:00|4800.62|4800.02|4799.62|4799.02|4800.62|4800.02|4799.12|4798.52|909
1640872200000|2021-12-30 13:50:00|4799.37|4798.77|4798.87|4798.27|4800.12|4799.52|4798.87|4798.27|721
1640872500000|2021-12-30 13:55:00|4798.99|4798.39|4799.37|4798.77|4799.87|4799.27|4798.62|4798.02|1000
1640872800000|2021-12-30 14:00:00|4799.12|4798.52|4798.62|4798.02|4799.37|4798.77|4797.12|4796.52|1773
1640873100000|2021-12-30 14:05:00|4798.49|4797.89|4799.12|4798.52|4799.12|4798.52|4798.37|4797.77|686
1640873400000|2021-12-30 14:10:00|4798.87|4798.27|4800.12|4799.52|4800.37|4799.77|4798.87|4798.27|1306
1640873700000|2021-12-30 14:15:00|4799.87|4799.27|4799.62|4799.02|4801.12|4800.52|4799.62|4799.02|1239
1640874000000|2021-12-30 14:20:00|4799.74|4799.14|4799.62|4799.02|4800.12|4799.52|4798.87|4798.27|1023
1640874300000|2021-12-30 14:25:00|4799.37|4798.77|4797.37|4796.77|4799.37|4798.77|4796.87|4796.27|3964
1640874600000|2021-12-30 14:30:00|4797.27|4796.87|4804.77|4804.37|4805.02|4804.62|4795.02|4794.62|22841
1640874900000|2021-12-30 14:35:00|4804.52|4804.12|4805.77|4805.37|4807.77|4807.37|4804.52|4804.12|18974
1640875200000|2021-12-30 14:40:00|4806.02|4805.62|4798.02|4797.62|4806.02|4805.62|4796.27|4795.87|20279
1640875500000|2021-12-30 14:45:00|4797.77|4797.37|4801.02|4800.62|4802.27|4801.87|4796.77|4796.37|13889
1640875800000|2021-12-30 14:50:00|4801.27|4800.87|4798.77|4798.37|4801.52|4801.12|4797.27|4796.87|12146
1640876100000|2021-12-30 14:55:00|4799.02|4798.62|4800.52|4800.12|4801.27|4800.87|4798.27|4797.87|12008
1640876400000|2021-12-30 15:00:00|4800.39|4799.99|4800.02|4799.62|4801.77|4801.37|4798.02|4797.62|10028
1640876700000|2021-12-30 15:05:00|4799.77|4799.37|4804.27|4803.87|4804.77|4804.37|4799.02|4798.62|10164
1640877000000|2021-12-30 15:10:00|4804.02|4803.62|4806.52|4806.12|4806.52|4806.12|4803.02|4802.62|8429
1640877300000|2021-12-30 15:15:00|4806.27|4805.87|4807.77|4807.37|4808.02|4807.62|4805.02|4804.62|11581
1640877600000|2021-12-30 15:20:00|4807.52|4807.12|4807.02|4806.62|4807.52|4807.12|4804.52|4804.12|8942
1640877900000|2021-12-30 15:25:00|4806.77|4806.37|4806.48|4806.08|4808.27|4807.87|4806.27|4805.87|9176
1640878200000|2021-12-30 15:30:00|4806.73|4806.33|4805.63|4805.23|4807.48|4807.08|4803.88|4803.48|8325
1640878500000|2021-12-30 15:35:00|4805.88|4805.48|4803.38|4802.98|4806.13|4805.73|4802.63|4802.23|6212
1640878800000|2021-12-30 15:40:00|4803.13|4802.73|4804.38|4803.98|4805.13|4804.73|4803.13|4802.73|5611
1640879100000|2021-12-30 15:45:00|4804.63|4804.23|4804.13|4803.73|4805.13|4804.73|4803.63|4803.23|5136
1640879400000|2021-12-30 15:50:00|4803.88|4803.48|4803.88|4803.48|4805.38|4804.98|4803.63|4803.23|6387
1640879700000|2021-12-30 15:55:00|4803.63|4803.23|4800.88|4800.48|4803.88|4803.48|4800.38|4799.98|8407
1640880000000|2021-12-30 16:00:00|4800.63|4800.23|4801.38|4800.98|4801.63|4801.23|4799.38|4798.98|7897
1640880300000|2021-12-30 16:05:00|4801.13|4800.73|4799.88|4799.48|4801.63|4801.23|4799.38|4798.98|5479
1640880600000|2021-12-30 16:10:00|4799.63|4799.23|4801.88|4801.48|4802.38|4801.98|4799.38|4798.98|5061
1640880900000|2021-12-30 16:15:00|4801.63|4801.23|4800.63|4800.23|4802.38|4801.98|4800.63|4800.23|4895
1640881200000|2021-12-30 16:20:00|4800.88|4800.48|4800.88|4800.48|4801.38|4800.98|4799.38|4798.98|4608
1640881500000|2021-12-30 16:25:00|4800.63|4800.23|4802.13|4801.73|4803.38|4802.98|4800.63|4800.23|4586
1640881800000|2021-12-30 16:30:00|4802.38|4801.98|4801.88|4801.48|4803.13|4802.73|4801.13|4800.73|4762
1640882100000|2021-12-30 16:35:00|4802.13|4801.73|4802.88|4802.48|4802.88|4802.48|4801.38|4800.98|3131
1640882400000|2021-12-30 16:40:00|4803.13|4802.73|4800.63|4800.23|4803.13|4802.73|4799.88|4799.48|4835
1640882700000|2021-12-30 16:45:00|4800.88|4800.48|4800.38|4799.98|4800.88|4800.48|4799.63|4799.23|4528
1640883000000|2021-12-30 16:50:00|4800.63|4800.23|4800.63|4800.23|4801.38|4800.98|4799.88|4799.48|3531
1640883300000|2021-12-30 16:55:00|4800.38|4799.98|4801.63|4801.23|4801.63|4801.23|4800.13|4799.73|3692
1640883600000|2021-12-30 17:00:00|4801.88|4801.48|4803.13|4802.73|4803.38|4802.98|4801.88|4801.48|4951
1640883900000|2021-12-30 17:05:00|4802.88|4802.48|4801.38|4800.98|4803.13|4802.73|4801.13|4800.73|3883
1640884200000|2021-12-30 17:10:00|4801.13|4800.73|4800.13|4799.73|4801.63|4801.23|4799.38|4798.98|3478
1640884500000|2021-12-30 17:15:00|4799.88|4799.48|4798.13|4797.73|4800.13|4799.73|4797.88|4797.48|5841
1640884800000|2021-12-30 17:20:00|4797.88|4797.48|4797.38|4796.98|4798.38|4797.98|4797.38|4796.98|3994
1640885100000|2021-12-30 17:25:00|4797.63|4797.23|4799.38|4798.98|4799.63|4799.23|4797.13|4796.73|3346
1640885400000|2021-12-30 17:30:00|4799.5|4799.1|4798.38|4797.98|4799.63|4799.23|4798.13|4797.73|2166
1640885700000|2021-12-30 17:35:00|4798.13|4797.73|4799.38|4798.98|4799.63|4799.23|4798.13|4797.73|3052
1640886000000|2021-12-30 17:40:00|4799.13|4798.73|4800.91|4800.51|4800.91|4800.51|4798.88|4798.48|3616
1640886300000|2021-12-30 17:45:00|4800.66|4800.26|4801.16|4800.76|4801.66|4801.26|4800.66|4800.26|2896
1640886600000|2021-12-30 17:50:00|4800.91|4800.51|4800.41|4800.01|4801.41|4801.01|4800.41|4800.01|3338
1640886900000|2021-12-30 17:55:00|4800.66|4800.26|4802.16|4801.76|4802.16|4801.76|4800.66|4800.26|2775
1640887200000|2021-12-30 18:00:00|4801.91|4801.51|4800.91|4800.51|4801.91|4801.51|4800.91|4800.51|3038
1640887500000|2021-12-30 18:05:00|4801.16|4800.76|4801.66|4801.26|4801.91|4801.51|4800.66|4800.26|3047
1640887800000|2021-12-30 18:10:00|4801.16|4800.76|4799.66|4799.26|4801.16|4800.76|4799.66|4799.26|3167
1640888100000|2021-12-30 18:15:00|4799.91|4799.51|4798.66|4798.26|4800.16|4799.76|4798.41|4798.01|2770
1640888400000|2021-12-30 18:20:00|4798.91|4798.51|4799.91|4799.51|4800.16|4799.76|4798.16|4797.76|3993
1640888700000|2021-12-30 18:25:00|4799.66|4799.26|4799.41|4799.01|4799.91|4799.51|4799.16|4798.76|2147
1640889000000|2021-12-30 18:30:00|4799.66|4799.26|4800.66|4800.26|4800.91|4800.51|4799.66|4799.26|2401
1640889300000|2021-12-30 18:35:00|4800.41|4800.01|4800.16|4799.76|4800.66|4800.26|4799.41|4799.01|2241
1640889600000|2021-12-30 18:40:00|4799.66|4799.26|4800.66|4800.26|4800.66|4800.26|4799.41|4799.01|3008
1640889900000|2021-12-30 18:45:00|4800.91|4800.51|4801.16|4800.76|4801.91|4801.51|4800.91|4800.51|3290
1640890200000|2021-12-30 18:50:00|4801.41|4801.01|4802.16|4801.76|4802.41|4802.01|4801.16|4800.76|2249
1640890500000|2021-12-30 18:55:00|4801.91|4801.51|4801.16|4800.76|4802.16|4801.76|4800.66|4800.26|4227
1640890800000|2021-12-30 19:00:00|4800.91|4800.51|4797.66|4797.26|4801.16|4800.76|4796.91|4796.51|8852
1640891100000|2021-12-30 19:05:00|4797.41|4797.01|4798.41|4798.01|4798.91|4798.51|4796.41|4796.01|5794
1640891400000|2021-12-30 19:10:00|4798.66|4798.26|4797.91|4797.51|4798.66|4798.26|4797.16|4796.76|3212
1640891700000|2021-12-30 19:15:00|4798.16|4797.76|4798.91|4798.51|4799.41|4799.01|4797.91|4797.51|3543
1640892000000|2021-12-30 19:20:00|4798.66|4798.26|4798.16|4797.76|4799.41|4799.01|4797.91|4797.51|3328
1640892300000|2021-12-30 19:25:00|4798.41|4798.01|4800.16|4799.76|4800.41|4800.01|4798.16|4797.76|3885
1640892600000|2021-12-30 19:30:00|4799.91|4799.51|4799.66|4799.26|4800.28|4799.88|4798.91|4798.51|3178
1640892900000|2021-12-30 19:35:00|4799.41|4799.01|4800.41|4800.01|4800.66|4800.26|4799.41|4799.01|2698
1640893200000|2021-12-30 19:40:00|4800.66|4800.26|4801.91|4801.51|4802.16|4801.76|4800.66|4800.26|3223
1640893500000|2021-12-30 19:45:00|4801.66|4801.26|4800.16|4799.76|4801.91|4801.51|4799.91|4799.51|3317
1640893800000|2021-12-30 19:50:00|4800.41|4800.01|4799.41|4799.01|4800.41|4800.01|4798.91|4798.51|3192
1640894100000|2021-12-30 19:55:00|4799.16|4798.76|4800.16|4799.76|4800.16|4799.76|4799.16|4798.76|2835
1640894400000|2021-12-30 20:00:00|4800.41|4800.01|4798.41|4798.01|4800.41|4800.01|4796.66|4796.26|6483
1640894700000|2021-12-30 20:05:00|4798.16|4797.76|4796.66|4796.26|4798.66|4798.26|4796.41|4796.01|3817
1640895000000|2021-12-30 20:10:00|4796.91|4796.51|4795.41|4795.01|4796.91|4796.51|4794.41|4794.01|7677
1640895300000|2021-12-30 20:15:00|4795.16|4794.76|4796.91|4796.51|4797.28|4796.88|4794.91|4794.51|4561
1640895600000|2021-12-30 20:20:00|4796.97|4796.57|4795.47|4795.07|4797.47|4797.07|4794.97|4794.57|4563
1640895900000|2021-12-30 20:25:00|4795.22|4794.82|4794.47|4794.07|4796.72|4796.32|4794.47|4794.07|5001
1640896200000|2021-12-30 20:30:00|4794.72|4794.32|4793.47|4793.07|4796.22|4795.82|4793.22|4792.82|8767
1640896500000|2021-12-30 20:35:00|4793.72|4793.32|4792.72|4792.32|4794.22|4793.82|4791.72|4791.32|9775
1640896800000|2021-12-30 20:40:00|4792.47|4792.07|4789.22|4788.82|4792.47|4792.07|4787.97|4787.57|12167
1640897100000|2021-12-30 20:45:00|4788.97|4788.57|4787.22|4786.82|4790.47|4790.07|4784.72|4784.32|17098
1640897400000|2021-12-30 20:50:00|4785.72|4785.32|4783.72|4783.32|4787.47|4787.07|4778.97|4778.57|38335
1640897700000|2021-12-30 20:55:00|4783.97|4783.57|4781.47|4781.07|4784.47|4784.07|4776.47|4776.07|83041
1640898000000|2021-12-30 21:00:00|4781.25|4780.85|4779.1|4778.5|4783.35|4782.75|4778.6|4778|19375
1640898300000|2021-12-30 21:05:00|4778.85|4778.25|4781.85|4781.25|4782.1|4781.5|4778.6|4778|5943
1640898600000|2021-12-30 21:10:00|4782.1|4781.5|4783.35|4782.75|4783.85|4783.25|4781.85|4781.25|4761
1640898900000|2021-12-30 21:15:00|4783.1|4782.5|4782.85|4782.25|4783.6|4783|4781.6|4781|2522
1640899200000|2021-12-30 21:20:00|4782.6|4782|4782.1|4781.5|4783.1|4782.5|4781.85|4781.25|651
1640899500000|2021-12-30 21:25:00|4782.22|4781.62|4781.6|4781|4782.35|4781.75|4781.6|4781|600
1640899800000|2021-12-30 21:30:00|4781.85|4781.25|4781.35|4780.75|4781.85|4781.25|4781.1|4780.5|538
1640900100000|2021-12-30 21:35:00|4781.6|4781|4781.6|4781|4782.6|4782|4781.6|4781|552
1640900400000|2021-12-30 21:40:00|4781.35|4780.75|4781.1|4780.5|4781.85|4781.25|4780.35|4779.75|748
1640900700000|2021-12-30 21:45:00|4781.35|4780.75|4780.35|4779.75|4782.1|4781.5|4780.1|4779.5|754
1640901000000|2021-12-30 21:50:00|4780.6|4780|4781.1|4780.5|4781.85|4781.25|4780.35|4779.75|610
1640901300000|2021-12-30 21:55:00|4780.97|4780.37|4781.7|4780.2|4781.85|4781.25|4780.85|4780.17|482
1640901600000|2021-12-30 22:00:00|4781.62|4780.12|4781.62|4780.12|4781.73|4780.23|4781.62|4780.12|5
1640901900000|2021-12-30 22:05:00|4781.73|4780.23|4781.98|4780.48|4782.38|4780.88|4781.66|4780.16|0
1640902200000|2021-12-30 22:10:00|4782.05|4780.55|4781.66|4780.16|4782.05|4780.55|4781.37|4779.87|0
1640902500000|2021-12-30 22:15:00|4781.81|4780.31|4781.55|4780.05|4782.09|4780.59|4781.19|4779.69|0
1640902800000|2021-12-30 22:20:00|4781.62|4780.12|4781.44|4779.94|4781.7|4780.2|4780.93|4779.43|0
1640903100000|2021-12-30 22:25:00|4781.26|4779.76|4781.19|4779.69|4781.4|4779.9|4781.19|4779.69|0
1640903400000|2021-12-30 22:30:00|4781.15|4779.65|4781.29|4779.79|4781.44|4779.94|4781.15|4779.65|0
1640903700000|2021-12-30 22:35:00|4781.11|4779.61|4781.11|4779.61|4781.11|4779.61|4781.11|4779.61|0
1640904000000|2021-12-30 22:40:00|4781.15|4779.65|4781.15|4779.65|4781.15|4779.65|4781.15|4779.65|0
1640904300000|2021-12-30 22:45:00|4781.11|4779.61|4781.55|4780.05|4781.55|4780.05|4781.11|4779.61|0
1640904600000|2021-12-30 22:50:00|4781.51|4780.01|4781.55|4780.05|4781.55|4780.05|4781.51|4780.01|0
1640904900000|2021-12-30 22:55:00|4781.66|4780.16|4781.59|4780.09|4781.7|4780.2|4781.33|4779.83|0
1640905200000|2021-12-30 23:00:00|4783.22|4782.62|4783.6|4783|4784.6|4784|4782.72|4782.12|961
1640905500000|2021-12-30 23:05:00|4783.47|4782.87|4783.47|4782.87|4784.6|4784|4783.1|4782.5|407
1640905800000|2021-12-30 23:10:00|4783.6|4783|4783.35|4782.75|4783.97|4783.37|4783.35|4782.75|293
1640906100000|2021-12-30 23:15:00|4783.47|4782.87|4783.6|4783|4784.6|4784|4782.85|4782.25|460
1640906400000|2021-12-30 23:20:00|4783.72|4783.12|4783.35|4782.75|4783.72|4783.12|4782.6|4782|310
1640906700000|2021-12-30 23:25:00|4783.1|4782.5|4783.1|4782.5|4783.1|4782.5|4782.35|4781.75|309
1640907000000|2021-12-30 23:30:00|4782.85|4782.25|4782.1|4781.5|4783.22|4782.62|4780.85|4780.25|532
1640907300000|2021-12-30 23:35:00|4781.85|4781.25|4782.1|4781.5|4782.22|4781.62|4781.1|4780.5|200
1640907600000|2021-12-30 23:40:00|4782.35|4781.75|4782.22|4781.62|4782.35|4781.75|4781.97|4781.37|99
1640907900000|2021-12-30 23:45:00|4782.1|4781.5|4781.6|4781|4782.1|4781.5|4781.35|4780.75|194
1640908200000|2021-12-30 23:50:00|4781.35|4780.75|4781.1|4780.5|4781.6|4781|4780.35|4779.75|235
1640908500000|2021-12-30 23:55:00|4781.35|4780.75|4782.1|4781.5|4782.35|4781.75|4781.1|4780.5|160
1640908800000|2021-12-31 00:00:00|4782.22|4781.62|4781.85|4781.25|4782.6|4782|4781.6|4781|304
1640909100000|2021-12-31 00:05:00|4781.6|4781|4780.22|4779.62|4781.85|4781.25|4780.1|4779.5|328
1640909400000|2021-12-31 00:10:00|4780.1|4779.5|4780.22|4779.62|4781.1|4780.5|4780.1|4779.5|218
1640909700000|2021-12-31 00:15:00|4780.1|4779.5|4775.85|4775.25|4780.6|4780|4775.35|4774.75|1908
1640910000000|2021-12-31 00:20:00|4776.1|4775.5|4770.35|4769.75|4776.1|4775.5|4770.35|4769.75|2844
1640910300000|2021-12-31 00:25:00|4770.47|4769.87|4763.6|4763|4771.1|4770.5|4759.85|4759.25|4507
1640910600000|2021-12-31 00:30:00|4763.85|4763.25|4761.72|4761.12|4764.1|4763.5|4761.6|4761|1928
1640910900000|2021-12-31 00:35:00|4761.85|4761.25|4764.47|4763.87|4764.85|4764.25|4761.6|4761|1293
1640911200000|2021-12-31 00:40:00|4764.35|4763.75|4763.1|4762.5|4764.35|4763.75|4762.85|4762.25|961
1640911500000|2021-12-31 00:45:00|4763.35|4762.75|4763.6|4763|4764.35|4763.75|4763.22|4762.62|710
1640911800000|2021-12-31 00:50:00|4763.72|4763.12|4765.1|4764.5|4765.35|4764.75|4763.6|4763|996
1640912100000|2021-12-31 00:55:00|4765.22|4764.62|4763.97|4763.37|4765.35|4764.75|4763.1|4762.5|1278
1640912400000|2021-12-31 01:00:00|4764.1|4763.5|4767.1|4766.5|4767.22|4766.62|4764.1|4763.5|1741
1640912700000|2021-12-31 01:05:00|4767.22|4766.62|4766.1|4765.5|4767.6|4767|4765.85|4765.25|573
1640913000000|2021-12-31 01:10:00|4766.22|4765.62|4765.85|4765.25|4766.6|4766|4765.1|4764.5|518
1640913300000|2021-12-31 01:15:00|4765.47|4764.87|4771.1|4770.5|4772.85|4772.25|4765.47|4764.87|1788
1640913600000|2021-12-31 01:20:00|4771.47|4770.87|4774.72|4774.12|4776.1|4775.5|4770.6|4770|2505
1640913900000|2021-12-31 01:25:00|4774.6|4774|4775.85|4775.25|4775.85|4775.25|4774.6|4774|607
1640914200000|2021-12-31 01:30:00|4776.1|4775.5|4773.1|4772.5|4776.6|4776|4772.85|4772.25|1548
1640914500000|2021-12-31 01:35:00|4773.35|4772.75|4775.1|4774.5|4775.1|4774.5|4772.6|4772|712
1640914800000|2021-12-31 01:40:00|4774.85|4774.25|4776.85|4776.25|4776.85|4776.25|4773.85|4773.25|897
1640915100000|2021-12-31 01:45:00|4776.97|4776.37|4776.6|4776|4777.1|4776.5|4775.6|4775|768
1640915400000|2021-12-31 01:50:00|4776.85|4776.25|4776.35|4775.75|4778.35|4777.75|4775.35|4774.75|1264
1640915700000|2021-12-31 01:55:00|4776.1|4775.5|4778.6|4778|4778.6|4778|4776.1|4775.5|740
1640916000000|2021-12-31 02:00:00|4778.72|4778.12|4777.1|4776.5|4778.72|4778.12|4776.1|4775.5|997
1640916300000|2021-12-31 02:05:00|4777.35|4776.75|4777.6|4777|4778.1|4777.5|4776.85|4776.25|299
1640916600000|2021-12-31 02:10:00|4777.72|4777.12|4775.6|4775|4777.72|4777.12|4775.6|4775|435
1640916900000|2021-12-31 02:15:00|4775.85|4775.25|4776.6|4776|4776.72|4776.12|4775.35|4774.75|536
1640917200000|2021-12-31 02:20:00|4776.1|4775.5|4773.85|4773.25|4776.35|4775.75|4773.1|4772.5|975
1640917500000|2021-12-31 02:25:00|4773.97|4773.37|4773.85|4773.25|4774.6|4774|4773.35|4772.75|347
1640917800000|2021-12-31 02:30:00|4773.72|4773.12|4772.1|4771.5|4773.85|4773.25|4771.35|4770.75|920
1640918100000|2021-12-31 02:35:00|4772.35|4771.75|4771.6|4771|4772.35|4771.75|4771.1|4770.5|434
1640918400000|2021-12-31 02:40:00|4771.47|4770.87|4771.35|4770.75|4771.6|4771|4770.22|4769.62|482
1640918700000|2021-12-31 02:45:00|4771.6|4771|4772.6|4772|4773.1|4772.5|4771.35|4770.75|513
1640919000000|2021-12-31 02:50:00|4772.72|4772.12|4772.85|4772.25|4773.1|4772.5|4772.35|4771.75|330
1640919300000|2021-12-31 02:55:00|4773.1|4772.5|4772.6|4772|4773.1|4772.5|4771.1|4770.5|409
1640919600000|2021-12-31 03:00:00|4772.35|4771.75|4772.72|4772.12|4772.85|4772.25|4771.1|4770.5|330
1640919900000|2021-12-31 03:05:00|4772.6|4772|4771.1|4770.5|4772.72|4772.12|4771.1|4770.5|290
1640920200000|2021-12-31 03:10:00|4770.6|4770|4768.35|4767.75|4770.6|4770|4767.1|4766.5|1295
1640920500000|2021-12-31 03:15:00|4768.22|4767.62|4769.6|4769|4769.6|4769|4767.6|4767|566
1640920800000|2021-12-31 03:20:00|4769.35|4768.75|4767.97|4767.37|4769.6|4769|4767.35|4766.75|355
1640921100000|2021-12-31 03:25:00|4767.85|4767.25|4768.35|4767.75|4768.35|4767.75|4766.85|4766.25|653
1640921400000|2021-12-31 03:30:00|4768.6|4768|4768.97|4768.37|4770.1|4769.5|4767.85|4767.25|700
1640921700000|2021-12-31 03:35:00|4769.1|4768.5|4768.85|4768.25|4769.47|4768.87|4767.85|4767.25|410
1640922000000|2021-12-31 03:40:00|4768.6|4768|4768.1|4767.5|4768.85|4768.25|4767.85|4767.25|379
1640922300000|2021-12-31 03:45:00|4768.22|4767.62|4768.6|4768|4769.1|4768.5|4767.97|4767.37|149
1640922600000|2021-12-31 03:50:00|4768.35|4767.75|4769.35|4768.75|4770.1|4769.5|4768.35|4767.75|428
1640922900000|2021-12-31 03:55:00|4769.47|4768.87|4769.47|4768.87|4769.6|4769|4769.1|4768.5|161
1640923200000|2021-12-31 04:00:00|4769.6|4769|4771.1|4770.5|4771.6|4771|4769.47|4768.87|513
1640923500000|2021-12-31 04:05:00|4771.35|4770.75|4771.1|4770.5|4771.72|4771.12|4771.1|4770.5|196
1640923800000|2021-12-31 04:10:00|4770.85|4770.25|4771.1|4770.5|4771.6|4771|4770.6|4770|179
1640924100000|2021-12-31 04:15:00|4771.35|4770.75|4770.85|4770.25|4771.35|4770.75|4770.6|4770|81
1640924400000|2021-12-31 04:20:00|4771.1|4770.5|4770.85|4770.25|4771.35|4770.75|4770.47|4769.87|122
1640924700000|2021-12-31 04:25:00|4771.1|4770.5|4770.35|4769.75|4771.1|4770.5|4770.35|4769.75|104
1640925000000|2021-12-31 04:30:00|4770.22|4769.62|4771.22|4770.62|4771.35|4770.75|4770.1|4769.5|224
1640925300000|2021-12-31 04:35:00|4771.35|4770.75|4771.6|4771|4771.6|4771|4770.85|4770.25|117
1640925600000|2021-12-31 04:40:00|4771.85|4771.25|4771.6|4771|4771.85|4771.25|4771.1|4770.5|153
1640925900000|2021-12-31 04:45:00|4771.85|4771.25|4771.85|4771.25|4772.1|4771.5|4771.6|4771|85
1640926200000|2021-12-31 04:50:00|4772.1|4771.5|4771.85|4771.25|4772.35|4771.75|4771.6|4771|149
1640926500000|2021-12-31 04:55:00|4771.97|4771.37|4772.35|4771.75|4772.6|4772|4771.85|4771.25|91
1640926800000|2021-12-31 05:00:00|4772.22|4771.62|4771.6|4771|4772.35|4771.75|4771.1|4770.5|170
1640927100000|2021-12-31 05:05:00|4771.47|4770.87|4771.1|4770.5|4771.6|4771|4770.6|4770|179
1640927400000|2021-12-31 05:10:00|4771.35|4770.75|4772.35|4771.75|4772.35|4771.75|4771.35|4770.75|95
1640927700000|2021-12-31 05:15:00|4772.6|4772|4772.35|4771.75|4773.1|4772.5|4772.22|4771.62|134
1640928000000|2021-12-31 05:20:00|4772.22|4771.62|4771.85|4771.25|4772.35|4771.75|4771.72|4771.12|98
1640928300000|2021-12-31 05:25:00|4771.6|4771|4771.6|4771|4771.85|4771.25|4771.1|4770.5|163
1640928600000|2021-12-31 05:30:00|4771.85|4771.25|4775.6|4775|4776.6|4776|4771.85|4771.25|943
1640928900000|2021-12-31 05:35:00|4775.35|4774.75|4774.1|4773.5|4775.35|4774.75|4773.85|4773.25|429
1640929200000|2021-12-31 05:40:00|4773.85|4773.25|4773.85|4773.25|4774.1|4773.5|4773.6|4773|154
1640929500000|2021-12-31 05:45:00|4773.6|4773|4774.22|4773.62|4774.35|4773.75|4773.22|4772.62|118
1640929800000|2021-12-31 05:50:00|4774.1|4773.5|4775.35|4774.75|4775.35|4774.75|4774.1|4773.5|122
1640930100000|2021-12-31 05:55:00|4775.47|4774.87|4775.6|4775|4775.85|4775.25|4775.35|4774.75|160
1640930400000|2021-12-31 06:00:00|4775.85|4775.25|4775.35|4774.75|4776.6|4776|4774.6|4774|510
1640930700000|2021-12-31 06:05:00|4775.6|4775|4775.97|4775.37|4777.1|4776.5|4775.6|4775|249
1640931000000|2021-12-31 06:10:00|4776.1|4775.5|4775.35|4774.75|4776.1|4775.5|4775.1|4774.5|64
1640931300000|2021-12-31 06:15:00|4775.22|4774.62|4775.85|4775.25|4775.85|4775.25|4775.1|4774.5|85
1640931600000|2021-12-31 06:20:00|4776.1|4775.5|4774.6|4774|4776.22|4775.62|4773.72|4773.12|273
1640931900000|2021-12-31 06:25:00|4774.47|4773.87|4774.35|4773.75|4774.85|4774.25|4774.22|4773.62|110
1640932200000|2021-12-31 06:30:00|4774.6|4774|4774.1|4773.5|4774.6|4774|4773.85|4773.25|105
1640932500000|2021-12-31 06:35:00|4773.97|4773.37|4773.85|4773.25|4774.1|4773.5|4773.22|4772.62|152
1640932800000|2021-12-31 06:40:00|4774.1|4773.5|4774.35|4773.75|4774.72|4774.12|4774.1|4773.5|69
1640933100000|2021-12-31 06:45:00|4774.22|4773.62|4773.97|4773.37|4774.35|4773.75|4773.85|4773.25|72
1640933400000|2021-12-31 06:50:00|4774.1|4773.5|4773.97|4773.37|4774.1|4773.5|4773.72|4773.12|101
1640933700000|2021-12-31 06:55:00|4773.85|4773.25|4773.72|4773.12|4774.35|4773.75|4773.35|4772.75|187
1640934000000|2021-12-31 07:00:00|4773.85|4773.25|4775.1|4774.5|4775.35|4774.75|4773.72|4773.12|334
1640934300000|2021-12-31 07:05:00|4775.35|4774.75|4775.85|4775.25|4775.85|4775.25|4775.35|4774.75|137
1640934600000|2021-12-31 07:10:00|4776.1|4775.5|4776.6|4776|4776.6|4776|4775.85|4775.25|202
1640934900000|2021-12-31 07:15:00|4776.85|4776.25|4776.72|4776.12|4777.1|4776.5|4775.85|4775.25|192
1640935200000|2021-12-31 07:20:00|4776.6|4776|4776.1|4775.5|4776.85|4776.25|4776.1|4775.5|109
1640935500000|2021-12-31 07:25:00|4775.97|4775.37|4776.1|4775.5|4776.1|4775.5|4775.72|4775.12|53
1640935800000|2021-12-31 07:30:00|4775.97|4775.37|4776.1|4775.5|4776.35|4775.75|4775.6|4775|107
1640936100000|2021-12-31 07:35:00|4775.85|4775.25|4776.6|4776|4776.85|4776.25|4775.6|4775|123
1640936400000|2021-12-31 07:40:00|4776.47|4775.87|4776.85|4776.25|4776.85|4776.25|4776.35|4775.75|154
1640936700000|2021-12-31 07:45:00|4776.6|4776|4775.6|4775|4777.1|4776.5|4775.35|4774.75|317
1640937000000|2021-12-31 07:50:00|4775.85|4775.25|4774.6|4774|4776.35|4775.75|4774.35|4773.75|544
1640937300000|2021-12-31 07:55:00|4774.85|4774.25|4776.1|4775.5|4776.1|4775.5|4774.35|4773.75|301
1640937600000|2021-12-31 08:00:00|4775.97|4775.37|4777.35|4776.75|4777.85|4777.25|4775.85|4775.25|798
1640937900000|2021-12-31 08:05:00|4777.6|4777|4777.85|4777.25|4777.85|4777.25|4776.1|4775.5|683
1640938200000|2021-12-31 08:10:00|4778.35|4777.75|4779.6|4779|4780.1|4779.5|4778.35|4777.75|867
1640938500000|2021-12-31 08:15:00|4779.85|4779.25|4777.6|4777|4780.35|4779.75|4777.35|4776.75|526
1640938800000|2021-12-31 08:20:00|4777.85|4777.25|4777.6|4777|4778.35|4777.75|4777.35|4776.75|175
1640939100000|2021-12-31 08:25:00|4777.85|4777.25|4778.1|4777.5|4778.6|4778|4777.6|4777|145
1640939400000|2021-12-31 08:30:00|4777.97|4777.37|4779.85|4779.25|4779.85|4779.25|4777.97|4777.37|321
1640939700000|2021-12-31 08:35:00|4779.6|4779|4778.6|4778|4779.6|4779|4778.35|4777.75|150
1640940000000|2021-12-31 08:40:00|4778.35|4777.75|4779.6|4779|4779.6|4779|4777.85|4777.25|315
1640940300000|2021-12-31 08:45:00|4779.47|4778.87|4778.6|4778|4780.35|4779.75|4778.6|4778|262
1640940600000|2021-12-31 08:50:00|4778.85|4778.25|4778.35|4777.75|4778.85|4778.25|4778.35|4777.75|287
1640940900000|2021-12-31 08:55:00|4778.22|4777.62|4777.85|4777.25|4778.35|4777.75|4777.1|4776.5|202
1640941200000|2021-12-31 09:00:00|4777.6|4777|4777.6|4777|4777.85|4777.25|4777.1|4776.5|363
1640941500000|2021-12-31 09:05:00|4777.72|4777.12|4779.6|4779|4779.6|4779|4777.35|4776.75|487
1640941800000|2021-12-31 09:10:00|4779.35|4778.75|4779.1|4778.5|4779.6|4779|4779.1|4778.5|139
1640942100000|2021-12-31 09:15:00|4779.22|4778.62|4775.22|4774.62|4779.35|4778.75|4775.22|4774.62|650
1640942400000|2021-12-31 09:20:00|4775.35|4774.75|4774.85|4774.25|4775.85|4775.25|4774.1|4773.5|810
1640942700000|2021-12-31 09:25:00|4774.6|4774|4775.6|4775|4775.85|4775.25|4774.6|4774|194
1640943000000|2021-12-31 09:30:00|4775.35|4774.75|4775.6|4775|4776.1|4775.5|4775.35|4774.75|219
1640943300000|2021-12-31 09:35:00|4775.72|4775.12|4776.6|4776|4776.6|4776|4775.72|4775.12|201
1640943600000|2021-12-31 09:40:00|4776.72|4776.12|4776.97|4776.37|4777.35|4776.75|4776.6|4776|207
1640943900000|2021-12-31 09:45:00|4777.1|4776.5|4776.6|4776|4777.35|4776.75|4776.6|4776|127
1640944200000|2021-12-31 09:50:00|4776.85|4776.25|4777.1|4776.5|4777.6|4777|4776.85|4776.25|228
1640944500000|2021-12-31 09:55:00|4777.35|4776.75|4777.6|4777|4777.6|4777|4777.1|4776.5|176
1640944800000|2021-12-31 10:00:00|4777.85|4777.25|4776.6|4776|4777.85|4777.25|4776.6|4776|132
1640945100000|2021-12-31 10:05:00|4776.35|4775.75|4776.1|4775.5|4776.85|4776.25|4775.85|4775.25|222
1640945400000|2021-12-31 10:10:00|4775.97|4775.37|4776.1|4775.5|4776.35|4775.75|4775.85|4775.25|100
1640945700000|2021-12-31 10:15:00|4776.22|4775.62|4776.1|4775.5|4776.35|4775.75|4775.97|4775.37|110
1640946000000|2021-12-31 10:20:00|4775.97|4775.37|4775.72|4775.12|4776.1|4775.5|4775.35|4774.75|108
1640946300000|2021-12-31 10:25:00|4775.85|4775.25|4776.6|4776|4776.6|4776|4775.6|4775|87
1640946600000|2021-12-31 10:30:00|4776.85|4776.25|4776.85|4776.25|4777.35|4776.75|4776.6|4776|173
1640946900000|2021-12-31 10:35:00|4776.6|4776|4775.85|4775.25|4776.85|4776.25|4775.85|4775.25|150
1640947200000|2021-12-31 10:40:00|4775.6|4775|4774.35|4773.75|4775.6|4775|4773.35|4772.75|784
1640947500000|2021-12-31 10:45:00|4774.6|4774|4773.6|4773|4774.85|4774.25|4773.35|4772.75|232
1640947800000|2021-12-31 10:50:00|4773.85|4773.25|4773.85|4773.25|4774.1|4773.5|4773.1|4772.5|236
1640948100000|2021-12-31 10:55:00|4774.1|4773.5|4773.85|4773.25|4774.6|4774|4773.72|4773.12|191
1640948400000|2021-12-31 11:00:00|4773.6|4773|4773.1|4772.5|4774.47|4773.87|4773.1|4772.5|226
1640948700000|2021-12-31 11:05:00|4772.85|4772.25|4770.35|4769.75|4772.85|4772.25|4770.1|4769.5|978
1640949000000|2021-12-31 11:10:00|4770.22|4769.62|4771.6|4771|4771.6|4771|4770.1|4769.5|333
1640949300000|2021-12-31 11:15:00|4771.72|4771.12|4772.1|4771.5|4772.6|4772|4771.6|4771|288
1640949600000|2021-12-31 11:20:00|4772.35|4771.75|4772.6|4772|4773.35|4772.75|4772.1|4771.5|374
1640949900000|2021-12-31 11:25:00|4772.47|4771.87|4773.35|4772.75|4773.85|4773.25|4772.1|4771.5|374
1640950200000|2021-12-31 11:30:00|4773.1|4772.5|4772.1|4771.5|4773.1|4772.5|4771.97|4771.37|133
1640950500000|2021-12-31 11:35:00|4771.85|4771.25|4772.1|4771.5|4772.35|4771.75|4771.85|4771.25|211
1640950800000|2021-12-31 11:40:00|4772.35|4771.75|4772.1|4771.5|4773.22|4772.62|4771.97|4771.37|169
1640951100000|2021-12-31 11:45:00|4772.35|4771.75|4772.1|4771.5|4772.35|4771.75|4772.1|4771.5|98
1640951400000|2021-12-31 11:50:00|4772.1|4771.5|4770.6|4770|4772.1|4771.5|4769.6|4769|566
1640951700000|2021-12-31 11:55:00|4770.85|4770.25|4769.35|4768.75|4771.1|4770.5|4768.1|4767.5|890
1640952000000|2021-12-31 12:00:00|4769.6|4769|4767.35|4766.75|4769.6|4769|4767.35|4766.75|873
1640952300000|2021-12-31 12:05:00|4767.1|4766.5|4765.85|4765.25|4767.6|4767|4765.1|4764.5|1206
1640952600000|2021-12-31 12:10:00|4766.1|4765.5|4768.35|4767.75|4769.1|4768.5|4766.1|4765.5|937
1640952900000|2021-12-31 12:15:00|4768.85|4768.25|4770.1|4769.5|4770.35|4769.75|4768.6|4768|920
1640953200000|2021-12-31 12:20:00|4769.85|4769.25|4771.85|4771.25|4771.85|4771.25|4769.6|4769|917
1640953500000|2021-12-31 12:25:00|4771.6|4771|4773.1|4772.5|4773.1|4772.5|4771.35|4770.75|1157
1640953800000|2021-12-31 12:30:00|4773.35|4772.75|4773.35|4772.75|4774.1|4773.5|4772.72|4772.12|850
1640954100000|2021-12-31 12:35:00|4773.1|4772.5|4773.1|4772.5|4773.6|4773|4772.85|4772.25|537
1640954400000|2021-12-31 12:40:00|4772.97|4772.37|4776.1|4775.5|4776.35|4775.75|4772.97|4772.37|1210
1640954700000|2021-12-31 12:45:00|4775.85|4775.25|4775.85|4775.25|4776.6|4776|4775.6|4775|846
1640955000000|2021-12-31 12:50:00|4775.6|4775|4776.6|4776|4776.6|4776|4775.6|4775|873
1640955300000|2021-12-31 12:55:00|4776.35|4775.75|4775.85|4775.25|4777.1|4776.5|4775.6|4775|857
1640955600000|2021-12-31 13:00:00|4776.1|4775.5|4774.85|4774.25|4776.1|4775.5|4774.35|4773.75|1148
1640955900000|2021-12-31 13:05:00|4775.1|4774.5|4774.85|4774.25|4775.6|4775|4774.1|4773.5|583
1640956200000|2021-12-31 13:10:00|4775.1|4774.5|4774.6|4774|4776.1|4775.5|4774.6|4774|766
1640956500000|2021-12-31 13:15:00|4774.72|4774.12|4775.35|4774.75|4775.85|4775.25|4774.35|4773.75|757
1640956800000|2021-12-31 13:20:00|4775.6|4775|4775.35|4774.75|4775.6|4775|4774.6|4774|518
1640957100000|2021-12-31 13:25:00|4775.47|4774.87|4775.6|4775|4775.85|4775.25|4775.35|4774.75|728
1640957400000|2021-12-31 13:30:00|4775.47|4774.87|4775.35|4774.75|4775.85|4775.25|4775.1|4774.5|532
1640957700000|2021-12-31 13:35:00|4775.1|4774.5|4777.1|4776.5|4778.35|4777.75|4774.6|4774|1478
1640958000000|2021-12-31 13:40:00|4777.22|4776.62|4777.6|4777|4777.85|4777.25|4776.35|4775.75|683
1640958300000|2021-12-31 13:45:00|4777.35|4776.75|4776.35|4775.75|4777.6|4777|4775.85|4775.25|659
1640958600000|2021-12-31 13:50:00|4775.85|4775.25|4777.1|4776.5|4777.6|4777|4774.6|4774|1003
1640958900000|2021-12-31 13:55:00|4777.35|4776.75|4775.6|4775|4777.6|4777|4775.35|4774.75|777
1640959200000|2021-12-31 14:00:00|4775.85|4775.25|4776.6|4776|4777.35|4776.75|4775.35|4774.75|756
1640959500000|2021-12-31 14:05:00|4776.72|4776.12|4777.35|4776.75|4777.85|4777.25|4776.72|4776.12|658
1640959800000|2021-12-31 14:10:00|4777.6|4777|4776.6|4776|4777.6|4777|4776.35|4775.75|892
1640960100000|2021-12-31 14:15:00|4776.85|4776.25|4775.35|4774.75|4777.35|4776.75|4774.6|4774|1212
1640960400000|2021-12-31 14:20:00|4775.85|4775.25|4775.6|4775|4776.6|4776|4775.1|4774.5|870
1640960700000|2021-12-31 14:25:00|4775.22|4774.62|4775.1|4774.5|4775.85|4775.25|4774.85|4774.25|1930
1640961000000|2021-12-31 14:30:00|4775|4774.6|4785.5|4785.1|4785.75|4785.35|4774|4773.6|25683
1640961300000|2021-12-31 14:35:00|4785.75|4785.35|4785.5|4785.1|4786.5|4786.1|4783.25|4782.85|16051
1640961600000|2021-12-31 14:40:00|4785.25|4784.85|4778.75|4778.35|4787.25|4786.85|4778.25|4777.85|16007
1640961900000|2021-12-31 14:45:00|4779|4778.6|4776.5|4776.1|4781.25|4780.85|4774.5|4774.1|16728
1640962200000|2021-12-31 14:50:00|4776.25|4775.85|4780.75|4780.35|4780.75|4780.35|4775.25|4774.85|11587
1640962500000|2021-12-31 14:55:00|4780.5|4780.1|4775.75|4775.35|4783|4782.6|4773.25|4772.85|13956
1640962800000|2021-12-31 15:00:00|4776|4775.6|4773.25|4772.85|4777.5|4777.1|4767.5|4767.1|22496
1640963100000|2021-12-31 15:05:00|4773.5|4773.1|4777.5|4777.1|4780|4779.6|4772.75|4772.35|15640
1640963400000|2021-12-31 15:10:00|4777.45|4777.05|4775.95|4775.55|4778.7|4778.3|4774.95|4774.55|9935
1640963700000|2021-12-31 15:15:00|4775.7|4775.3|4779.95|4779.55|4781.2|4780.8|4775.2|4774.8|10539
1640964000000|2021-12-31 15:20:00|4779.7|4779.3|4775.45|4775.05|4779.7|4779.3|4774.95|4774.55|9508
1640964300000|2021-12-31 15:25:00|4775.7|4775.3|4778.7|4778.3|4779.45|4779.05|4774.7|4774.3|7701
1640964600000|2021-12-31 15:30:00|4778.45|4778.05|4772.7|4772.3|4779.2|4778.8|4772.2|4771.8|12234
1640964900000|2021-12-31 15:35:00|4772.45|4772.05|4772.2|4771.8|4774.95|4774.55|4770.7|4770.3|11849
1640965200000|2021-12-31 15:40:00|4772.32|4771.92|4773.2|4772.8|4773.2|4772.8|4769.45|4769.05|7523
1640965500000|2021-12-31 15:45:00|4772.95|4772.55|4772.7|4772.3|4774.32|4773.92|4771.2|4770.8|5840
1640965800000|2021-12-31 15:50:00|4772.95|4772.55|4775.2|4774.8|4775.95|4775.55|4769.95|4769.55|9670
1640966100000|2021-12-31 15:55:00|4774.95|4774.55|4776.45|4776.05|4776.95|4776.55|4774.7|4774.3|6574
1640966400000|2021-12-31 16:00:00|4776.57|4776.17|4774.45|4774.05|4778.2|4777.8|4772.7|4772.3|8215
1640966700000|2021-12-31 16:05:00|4774.2|4773.8|4773.95|4773.55|4774.7|4774.3|4772.2|4771.8|5865
1640967000000|2021-12-31 16:10:00|4773.7|4773.3|4774.95|4774.55|4777.45|4777.05|4772.95|4772.55|5193
1640967300000|2021-12-31 16:15:00|4774.7|4774.3|4776.95|4776.55|4777.95|4777.55|4773.95|4773.55|5288
1640967600000|2021-12-31 16:20:00|4776.7|4776.3|4777.2|4776.8|4777.95|4777.55|4776.7|4776.3|3674
1640967900000|2021-12-31 16:25:00|4776.95|4776.55|4777.7|4777.3|4777.95|4777.55|4776.95|4776.55|3909
1640968200000|2021-12-31 16:30:00|4777.45|4777.05|4775.95|4775.55|4777.95|4777.55|4775.2|4774.8|3765
1640968500000|2021-12-31 16:35:00|4775.7|4775.3|4775.2|4774.8|4775.95|4775.55|4773.7|4773.3|4068
1640968800000|2021-12-31 16:40:00|4775.45|4775.05|4776.45|4776.05|4776.7|4776.3|4774.95|4774.55|3157
1640969100000|2021-12-31 16:45:00|4776.7|4776.3|4775.7|4775.3|4777.45|4777.05|4774.95|4774.55|2882
1640969400000|2021-12-31 16:50:00|4775.45|4775.05|4773.2|4772.8|4775.45|4775.05|4771.45|4771.05|4600
1640969700000|2021-12-31 16:55:00|4772.95|4772.55|4771.7|4771.3|4774.7|4774.3|4771.2|4770.8|6749
1640970000000|2021-12-31 17:00:00|4771.82|4771.42|4773.95|4773.55|4774.7|4774.3|4769.45|4769.05|7422
1640970300000|2021-12-31 17:05:00|4773.7|4773.3|4773.2|4772.8|4774.95|4774.55|4773.2|4772.8|2977
1640970600000|2021-12-31 17:10:00|4772.95|4772.55|4771.95|4771.55|4774.45|4774.05|4771.2|4770.8|3658
1640970900000|2021-12-31 17:15:00|4772.2|4771.8|4768.95|4768.55|4772.2|4771.8|4768.2|4767.8|9015
1640971200000|2021-12-31 17:20:00|4768.7|4768.3|4770.95|4770.55|4771.45|4771.05|4768.2|4767.8|6606
1640971500000|2021-12-31 17:25:00|4770.7|4770.3|4770.45|4770.05|4772.45|4772.05|4770.2|4769.8|4763
1640971800000|2021-12-31 17:30:00|4770.2|4769.8|4770.2|4769.8|4770.95|4770.55|4769.2|4768.8|3007
1640972100000|2021-12-31 17:35:00|4769.95|4769.55|4774.95|4774.55|4775.2|4774.8|4769.95|4769.55|5382
1640972400000|2021-12-31 17:40:00|4775.08|4774.68|4775.33|4774.93|4775.83|4775.43|4775.08|4774.68|3745
1640972700000|2021-12-31 17:45:00|4775.58|4775.18|4773.58|4773.18|4775.58|4775.18|4773.33|4772.93|3572
1640973000000|2021-12-31 17:50:00|4773.83|4773.43|4775.58|4775.18|4775.83|4775.43|4773.83|4773.43|4565
1640973300000|2021-12-31 17:55:00|4775.33|4774.93|4780.08|4779.68|4780.58|4780.18|4775.33|4774.93|7950
1640973600000|2021-12-31 18:00:00|4779.83|4779.43|4780.83|4780.43|4781.58|4781.18|4779.08|4778.68|5720
1640973900000|2021-12-31 18:05:00|4781.08|4780.68|4780.83|4780.43|4782.33|4781.93|4780.33|4779.93|4582
1640974200000|2021-12-31 18:10:00|4780.58|4780.18|4780.58|4780.18|4781.58|4781.18|4780.33|4779.93|2729
1640974500000|2021-12-31 18:15:00|4780.45|4780.05|4779.83|4779.43|4781.45|4781.05|4779.33|4778.93|3704
1640974800000|2021-12-31 18:20:00|4779.58|4779.18|4780.58|4780.18|4781.83|4781.43|4779.33|4778.93|3550
1640975100000|2021-12-31 18:25:00|4780.45|4780.05|4781.83|4781.43|4782.08|4781.68|4780.08|4779.68|2481
1640975400000|2021-12-31 18:30:00|4781.58|4781.18|4783.08|4782.68|4783.83|4783.43|4779.58|4779.18|5627
1640975700000|2021-12-31 18:35:00|4782.83|4782.43|4780.83|4780.43|4783.58|4783.18|4780.83|4780.43|3069
1640976000000|2021-12-31 18:40:00|4781.08|4780.68|4778.33|4777.93|4781.08|4780.68|4778.33|4777.93|4121
1640976300000|2021-12-31 18:45:00|4778.58|4778.18|4778.83|4778.43|4779.33|4778.93|4777.83|4777.43|3293
1640976600000|2021-12-31 18:50:00|4778.58|4778.18|4780.08|4779.68|4780.08|4779.68|4778.08|4777.68|2135
1640976900000|2021-12-31 18:55:00|4779.83|4779.43|4782.33|4781.93|4782.33|4781.93|4779.83|4779.43|6035
1640977200000|2021-12-31 19:00:00|4782.08|4781.68|4783.08|4782.68|4783.83|4783.43|4781.33|4780.93|5999
1640977500000|2021-12-31 19:05:00|4783.33|4782.93|4782.83|4782.43|4785.58|4785.18|4782.58|4782.18|6027
1640977800000|2021-12-31 19:10:00|4782.7|4782.3|4781.58|4781.18|4783.33|4782.93|4781.08|4780.68|3232
1640978100000|2021-12-31 19:15:00|4781.33|4780.93|4778.58|4778.18|4781.58|4781.18|4778.08|4777.68|6671
1640978400000|2021-12-31 19:20:00|4778.45|4778.05|4777.83|4777.43|4779.58|4779.18|4777.58|4777.18|3429
1640978700000|2021-12-31 19:25:00|4778.08|4777.68|4779.58|4779.18|4780.33|4779.93|4777.58|4777.18|5577
1640979000000|2021-12-31 19:30:00|4779.83|4779.43|4780.58|4780.18|4782.33|4781.93|4779.33|4778.93|4642
1640979300000|2021-12-31 19:35:00|4780.83|4780.43|4781.58|4781.18|4781.58|4781.18|4779.58|4779.18|3439
1640979600000|2021-12-31 19:40:00|4781.33|4780.93|4781.08|4780.68|4782.08|4781.68|4780.58|4780.18|2729
1640979900000|2021-12-31 19:45:00|4780.95|4780.55|4779.83|4779.43|4781.33|4780.93|4779.08|4778.68|3187
1640980200000|2021-12-31 19:50:00|4780.08|4779.68|4778.58|4778.18|4780.58|4780.18|4778.58|4778.18|4680
1640980500000|2021-12-31 19:55:00|4778.83|4778.43|4778.33|4777.93|4779.33|4778.93|4776.58|4776.18|7191
1640980800000|2021-12-31 20:00:00|4778.2|4777.8|4781.33|4780.93|4783.08|4782.68|4778.08|4777.68|10022
1640981100000|2021-12-31 20:05:00|4781.08|4780.68|4780.83|4780.43|4781.83|4781.43|4779.58|4779.18|5399
1640981400000|2021-12-31 20:10:00|4781.08|4780.68|4778.83|4778.43|4782.08|4781.68|4778.58|4778.18|5772
1640981700000|2021-12-31 20:15:00|4778.7|4778.3|4781.33|4780.93|4781.33|4780.93|4777.83|4777.43|6818
1640982000000|2021-12-31 20:20:00|4781.08|4780.68|4780.44|4780.04|4781.08|4780.68|4778.58|4778.18|6382
1640982300000|2021-12-31 20:25:00|4780.19|4779.79|4783.19|4782.79|4784.19|4783.79|4779.94|4779.54|8768
1640982600000|2021-12-31 20:30:00|4783.44|4783.04|4779.44|4779.04|4784.94|4784.54|4778.94|4778.54|9040
1640982900000|2021-12-31 20:35:00|4779.69|4779.29|4780.69|4780.29|4780.69|4780.29|4778.69|4778.29|8230
1640983200000|2021-12-31 20:40:00|4780.44|4780.04|4782.94|4782.54|4783.44|4783.04|4780.19|4779.79|11390
1640983500000|2021-12-31 20:45:00|4783.19|4782.79|4780.94|4780.54|4785.69|4785.29|4780.81|4780.41|17846
1640983800000|2021-12-31 20:50:00|4780.19|4779.79|4768.94|4768.54|4780.19|4779.79|4768.69|4768.29|46100
1640984100000|2021-12-31 20:55:00|4768.69|4768.29|4768.19|4767.79|4770.94|4770.54|4765.94|4765.54|117476
1640984400000|2021-12-31 21:00:00|4768.26|4767.66|4771.76|4771.16|4774.76|4774.16|4768.26|4767.66|36430
1640984700000|2021-12-31 21:05:00|4771.51|4770.91|4771.26|4770.66|4772.26|4771.66|4770.51|4769.91|8954
1640985000000|2021-12-31 21:10:00|4771.51|4770.91|4772.76|4772.16|4773.01|4772.41|4770.51|4769.91|5351
1640985300000|2021-12-31 21:15:00|4772.51|4771.91|4772.51|4771.91|4773.01|4772.41|4771.76|4771.16|1321
1640985600000|2021-12-31 21:20:00|4772.26|4771.66|4770.51|4769.91|4772.26|4771.66|4770.51|4769.91|912
1640985900000|2021-12-31 21:25:00|4770.76|4770.16|4771.01|4770.41|4771.01|4770.41|4770.01|4769.41|881
1640986200000|2021-12-31 21:30:00|4771.13|4770.53|4770.76|4770.16|4771.26|4770.66|4770.38|4769.78|736
1640986500000|2021-12-31 21:35:00|4770.51|4769.91|4771.01|4770.41|4771.26|4770.66|4770.51|4769.91|836
1640986800000|2021-12-31 21:40:00|4770.76|4770.16|4769.76|4769.16|4771.01|4770.41|4769.51|4768.91|560
1640987100000|2021-12-31 21:45:00|4769.63|4769.03|4769.01|4768.41|4770.13|4769.53|4769.01|4768.41|677
1640987400000|2021-12-31 21:50:00|4768.76|4768.16|4770.01|4769.41|4770.01|4769.41|4768.76|4768.16|516
1640987700000|2021-12-31 21:55:00|4769.88|4769.28|4770.44|4768.94|4770.44|4769.66|4769.38|4768.78|565
1640988000000|2021-12-31 22:00:00|4770.46|4768.96|4770.46|4768.96|4770.46|4768.96|4770.46|4768.96|0
1641164400000|2022-01-02 23:00:00|4783.13|4782.53|4782.01|4781.41|4784.63|4784.03|4780.26|4779.66|3067
1641164700000|2022-01-02 23:05:00|4781.76|4781.16|4783.01|4782.41|4784.76|4784.16|4781.63|4781.03|1589
1641165000000|2022-01-02 23:10:00|4783.13|4782.53|4781.76|4781.16|4783.51|4782.91|4781.76|4781.16|1139
1641165300000|2022-01-02 23:15:00|4782.01|4781.41|4784.26|4783.66|4784.76|4784.16|4781.76|4781.16|1191
1641165600000|2022-01-02 23:20:00|4784.51|4783.91|4783.26|4782.66|4786.01|4785.41|4783.01|4782.41|1649
1641165900000|2022-01-02 23:25:00|4783.51|4782.91|4783.76|4783.16|4784.01|4783.41|4782.01|4781.41|851
1641166200000|2022-01-02 23:30:00|4784.01|4783.41|4782.26|4781.66|4784.01|4783.41|4781.51|4780.91|833
1641166500000|2022-01-02 23:35:00|4782.13|4781.53|4782.26|4781.66|4782.76|4782.16|4781.51|4780.91|378
1641166800000|2022-01-02 23:40:00|4781.76|4781.16|4782.26|4781.66|4782.26|4781.66|4781.01|4780.41|432
1641167100000|2022-01-02 23:45:00|4782.13|4781.53|4783.01|4782.41|4783.26|4782.66|4781.76|4781.16|260
1641167400000|2022-01-02 23:50:00|4782.76|4782.16|4783.26|4782.66|4783.51|4782.91|4782.51|4781.91|262
1641167700000|2022-01-02 23:55:00|4783.13|4782.53|4783.51|4782.91|4784.26|4783.66|4782.51|4781.91|438
1641168000000|2022-01-03 00:00:00|4783.63|4783.03|4784.76|4784.16|4785.76|4785.16|4783.51|4782.91|899
1641168300000|2022-01-03 00:05:00|4784.88|4784.28|4785.01|4784.41|4785.26|4784.66|4784.26|4783.66|501
1641168600000|2022-01-03 00:10:00|4785.13|4784.53|4783.76|4783.16|4785.76|4785.16|4783.76|4783.16|503
1641168900000|2022-01-03 00:15:00|4784.01|4783.41|4784.76|4784.16|4785.26|4784.66|4783.26|4782.66|744
1641169200000|2022-01-03 00:20:00|4785.01|4784.41|4787.26|4786.66|4787.76|4787.16|4785.01|4784.41|1601
1641169500000|2022-01-03 00:25:00|4787.51|4786.91|4788.26|4787.66|4788.26|4787.66|4786.51|4785.91|1617
1641169800000|2022-01-03 00:30:00|4788.01|4787.41|4787.63|4787.03|4788.76|4788.16|4787.51|4786.91|933
1641170100000|2022-01-03 00:35:00|4787.51|4786.91|4788.51|4787.91|4790.01|4789.41|4787.26|4786.66|849
1641170400000|2022-01-03 00:40:00|4788.76|4788.16|4790.13|4789.53|4790.51|4789.91|4788.76|4788.16|933
1641170700000|2022-01-03 00:45:00|4790.26|4789.66|4791.51|4790.91|4791.76|4791.16|4789.51|4788.91|953
1641171000000|2022-01-03 00:50:00|4791.26|4790.66|4791.01|4790.41|4792.01|4791.41|4790.76|4790.16|644
1641171300000|2022-01-03 00:55:00|4790.88|4790.28|4791.51|4790.91|4792.51|4791.91|4790.26|4789.66|1012
1641171600000|2022-01-03 01:00:00|4791.76|4791.16|4790.01|4789.41|4792.26|4791.66|4789.76|4789.16|1050
1641171900000|2022-01-03 01:05:00|4790.26|4789.66|4790.76|4790.16|4791.01|4790.41|4789.76|4789.16|589
1641172200000|2022-01-03 01:10:00|4790.63|4790.03|4792.51|4791.91|4793.51|4792.91|4790.51|4789.91|1448
1641172500000|2022-01-03 01:15:00|4792.63|4792.03|4793.26|4792.66|4793.26|4792.66|4791.76|4791.16|1119
1641172800000|2022-01-03 01:20:00|4793.01|4792.41|4792.88|4792.28|4793.01|4792.41|4792.13|4791.53|949
1641173100000|2022-01-03 01:25:00|4793.01|4792.41|4791.76|4791.16|4793.51|4792.91|4791.26|4790.66|756
1641173400000|2022-01-03 01:30:00|4792.01|4791.41|4791.01|4790.41|4792.26|4791.66|4790.76|4790.16|602
1641173700000|2022-01-03 01:35:00|4790.76|4790.16|4789.01|4788.41|4791.01|4790.41|4788.26|4787.66|1340
1641174000000|2022-01-03 01:40:00|4788.76|4788.16|4786.76|4786.16|4788.76|4788.16|4785.76|4785.16|1794
1641174300000|2022-01-03 01:45:00|4786.38|4785.78|4786.38|4785.78|4787.26|4786.66|4785.26|4784.66|1525
1641174600000|2022-01-03 01:50:00|4786.51|4785.91|4788.01|4787.41|4788.26|4787.66|4786.26|4785.66|891
1641174900000|2022-01-03 01:55:00|4788.13|4787.53|4786.63|4786.03|4788.26|4787.66|4786.01|4785.41|632
1641175200000|2022-01-03 02:00:00|4786.51|4785.91|4785.51|4784.91|4786.76|4786.16|4784.51|4783.91|740
1641175500000|2022-01-03 02:05:00|4785.63|4785.03|4785.26|4784.66|4786.01|4785.41|4784.26|4783.66|982
1641175800000|2022-01-03 02:10:00|4785.38|4784.78|4786.51|4785.91|4786.51|4785.91|4784.76|4784.16|715
1641176100000|2022-01-03 02:15:00|4786.38|4785.78|4785.76|4785.16|4786.76|4786.16|4785.76|4785.16|405
1641176400000|2022-01-03 02:20:00|4786.01|4785.41|4785.88|4785.28|4786.26|4785.66|4785.51|4784.91|311
1641176700000|2022-01-03 02:25:00|4786.01|4785.41|4786.01|4785.41|4786.26|4785.66|4785.51|4784.91|259
1641177000000|2022-01-03 02:30:00|4786.13|4785.53|4788.01|4787.41|4788.01|4787.41|4785.76|4785.16|477
1641177300000|2022-01-03 02:35:00|4788.26|4787.66|4786.01|4785.41|4788.51|4787.91|4786.01|4785.41|623
1641177600000|2022-01-03 02:40:00|4786.13|4785.53|4787.63|4787.03|4787.76|4787.16|4786.01|4785.41|343
1641177900000|2022-01-03 02:45:00|4787.51|4786.91|4786.88|4786.28|4788.26|4787.66|4786.76|4786.16|297
1641178200000|2022-01-03 02:50:00|4786.76|4786.16|4787.01|4786.41|4787.01|4786.41|4786.26|4785.66|329
1641178500000|2022-01-03 02:55:00|4786.88|4786.28|4788.01|4787.41|4788.01|4787.41|4786.76|4786.16|391
1641178800000|2022-01-03 03:00:00|4788.13|4787.53|4787.88|4787.28|4788.76|4788.16|4787.76|4787.16|486
1641179100000|2022-01-03 03:05:00|4787.76|4787.16|4787.01|4786.41|4787.76|4787.16|4786.76|4786.16|357
1641179400000|2022-01-03 03:10:00|4786.88|4786.28|4785.51|4784.91|4787.01|4786.41|4785.26|4784.66|338
1641179700000|2022-01-03 03:15:00|4785.63|4785.03|4785.26|4784.66|4785.76|4785.16|4784.76|4784.16|358
1641180000000|2022-01-03 03:20:00|4785.51|4784.91|4785.76|4785.16|4786.13|4785.53|4785.26|4784.66|185
1641180300000|2022-01-03 03:25:00|4785.88|4785.28|4787.01|4786.41|4787.26|4786.66|4785.76|4785.16|389
1641180600000|2022-01-03 03:30:00|4787.26|4786.66|4786.51|4785.91|4787.63|4787.03|4786.51|4785.91|407
1641180900000|2022-01-03 03:35:00|4786.38|4785.78|4785.76|4785.16|4786.51|4785.91|4785.76|4785.16|194
1641181200000|2022-01-03 03:40:00|4785.51|4784.91|4786.76|4786.16|4786.76|4786.16|4785.26|4784.66|278
1641181500000|2022-01-03 03:45:00|4786.51|4785.91|4786.63|4786.03|4786.76|4786.16|4786.01|4785.41|154
1641181800000|2022-01-03 03:50:00|4786.76|4786.16|4786.63|4786.03|4787.01|4786.41|4786.51|4785.91|184
1641182100000|2022-01-03 03:55:00|4786.51|4785.91|4786.76|4786.16|4787.01|4786.41|4786.26|4785.66|179
1641182400000|2022-01-03 04:00:00|4786.88|4786.28|4785.76|4785.16|4787.01|4786.41|4785.76|4785.16|322
1641182700000|2022-01-03 04:05:00|4786.26|4785.66|4786.38|4785.78|4786.76|4786.16|4786.01|4785.41|283
1641183000000|2022-01-03 04:10:00|4786.51|4785.91|4785.76|4785.16|4786.51|4785.91|4785.76|4785.16|78
1641183300000|2022-01-03 04:15:00|4785.63|4785.03|4786.51|4785.91|4786.76|4786.16|4785.63|4785.03|304
1641183600000|2022-01-03 04:20:00|4786.26|4785.66|4786.26|4785.66|4786.76|4786.16|4786.01|4785.41|114
1641183900000|2022-01-03 04:25:00|4786.51|4785.91|4786.26|4785.66|4786.63|4786.03|4786.01|4785.41|96
1641184200000|2022-01-03 04:30:00|4786.51|4785.91|4786.51|4785.91|4786.51|4785.91|4786.26|4785.66|45
1641184500000|2022-01-03 04:35:00|4786.26|4785.66|4786.51|4785.91|4786.76|4786.16|4786.26|4785.66|63
1641184800000|2022-01-03 04:40:00|4786.76|4786.16|4786.63|4786.03|4786.76|4786.16|4786.26|4785.66|155
1641185100000|2022-01-03 04:45:00|4786.51|4785.91|4786.01|4785.41|4786.63|4786.03|4785.76|4785.16|187
1641185400000|2022-01-03 04:50:00|4786.13|4785.53|4786.01|4785.41|4786.26|4785.66|4785.76|4785.16|82
1641185700000|2022-01-03 04:55:00|4785.76|4785.16|4787.01|4786.41|4787.01|4786.41|4785.76|4785.16|215
1641186000000|2022-01-03 05:00:00|4787.13|4786.53|4787.88|4787.28|4787.88|4787.28|4787.01|4786.41|356
1641186300000|2022-01-03 05:05:00|4788.01|4787.41|4787.01|4786.41|4788.01|4787.41|4786.76|4786.16|217
1641186600000|2022-01-03 05:10:00|4786.88|4786.28|4786.63|4786.03|4786.88|4786.28|4786.01|4785.41|154
1641186900000|2022-01-03 05:15:00|4786.51|4785.91|4787.26|4786.66|4787.26|4786.66|4786.26|4785.66|159
1641187200000|2022-01-03 05:20:00|4787.01|4786.41|4787.01|4786.41|4787.01|4786.41|4786.76|4786.16|46
1641187500000|2022-01-03 05:25:00|4786.88|4786.28|4786.51|4785.91|4786.88|4786.28|4786.26|4785.66|95
1641187800000|2022-01-03 05:30:00|4786.38|4785.78|4786.88|4786.28|4787.01|4786.41|4786.13|4785.53|127
1641188100000|2022-01-03 05:35:00|4787.01|4786.41|4786.76|4786.16|4787.26|4786.66|4786.76|4786.16|62
1641188400000|2022-01-03 05:40:00|4786.88|4786.28|4788.01|4787.41|4788.26|4787.66|4786.88|4786.28|203
1641188700000|2022-01-03 05:45:00|4788.26|4787.66|4788.01|4787.41|4788.26|4787.66|4787.51|4786.91|164
1641189000000|2022-01-03 05:50:00|4787.76|4787.16|4787.26|4786.66|4787.76|4787.16|4787.01|4786.41|121
1641189300000|2022-01-03 05:55:00|4787.38|4786.78|4787.26|4786.66|4787.76|4787.16|4787.01|4786.41|211
1641189600000|2022-01-03 06:00:00|4787.13|4786.53|4788.01|4787.41|4788.01|4787.41|4787.01|4786.41|458
1641189900000|2022-01-03 06:05:00|4787.76|4787.16|4785.51|4784.91|4787.76|4787.16|4785.26|4784.66|592
1641190200000|2022-01-03 06:10:00|4785.63|4785.03|4783.76|4783.16|4785.76|4785.16|4783.26|4782.66|821
1641190500000|2022-01-03 06:15:00|4784.01|4783.41|4783.26|4782.66|4784.26|4783.66|4782.13|4781.53|1129
1641190800000|2022-01-03 06:20:00|4783.13|4782.53|4783.76|4783.16|4784.63|4784.03|4782.76|4782.16|777
1641191100000|2022-01-03 06:25:00|4783.51|4782.91|4784.51|4783.91|4784.51|4783.91|4783.51|4782.91|162
1641191400000|2022-01-03 06:30:00|4784.38|4783.78|4784.26|4783.66|4785.26|4784.66|4782.51|4781.91|1137
1641191700000|2022-01-03 06:35:00|4784.38|4783.78|4782.26|4781.66|4784.51|4783.91|4781.51|4780.91|1426
1641192000000|2022-01-03 06:40:00|4782.51|4781.91|4783.63|4783.03|4784.13|4783.53|4781.76|4781.16|451
1641192300000|2022-01-03 06:45:00|4783.76|4783.16|4783.76|4783.16|4784.01|4783.41|4783.13|4782.53|192
1641192600000|2022-01-03 06:50:00|4784.01|4783.41|4784.76|4784.16|4785.01|4784.41|4783.51|4782.91|413
1641192900000|2022-01-03 06:55:00|4785.01|4784.41|4785.26|4784.66|4785.63|4785.03|4784.76|4784.16|357
1641193200000|2022-01-03 07:00:00|4785.38|4784.78|4784.26|4783.66|4785.51|4784.91|4784.26|4783.66|721
1641193500000|2022-01-03 07:05:00|4784.13|4783.53|4784.01|4783.41|4785.26|4784.66|4783.76|4783.16|524
1641193800000|2022-01-03 07:10:00|4784.13|4783.53|4782.26|4781.66|4784.13|4783.53|4782.01|4781.41|634
1641194100000|2022-01-03 07:15:00|4782.01|4781.41|4781.51|4780.91|4782.01|4781.41|4780.38|4779.78|671
1641194400000|2022-01-03 07:20:00|4781.26|4780.66|4781.01|4780.41|4781.51|4780.91|4780.76|4780.16|269
1641194700000|2022-01-03 07:25:00|4780.51|4779.91|4782.01|4781.41|4782.26|4781.66|4780.26|4779.66|437
1641195000000|2022-01-03 07:30:00|4782.26|4781.66|4782.51|4781.91|4782.63|4782.03|4781.38|4780.78|139
1641195300000|2022-01-03 07:35:00|4782.26|4781.66|4782.01|4781.41|4782.63|4782.03|4782.01|4781.41|224
1641195600000|2022-01-03 07:40:00|4782.13|4781.53|4783.01|4782.41|4783.26|4782.66|4782.01|4781.41|200
1641195900000|2022-01-03 07:45:00|4783.13|4782.53|4783.51|4782.91|4783.76|4783.16|4783.01|4782.41|264
1641196200000|2022-01-03 07:50:00|4783.26|4782.66|4784.38|4783.78|4784.51|4783.91|4783.26|4782.66|351
1641196500000|2022-01-03 07:55:00|4784.26|4783.66|4785.26|4784.66|4786.26|4785.66|4784.01|4783.41|1888
1641196800000|2022-01-03 08:00:00|4785.01|4784.41|4785.63|4785.03|4786.51|4785.91|4784.26|4783.66|3587
1641197100000|2022-01-03 08:05:00|4785.76|4785.16|4785.26|4784.66|4787.26|4786.66|4785.26|4784.66|2180
1641197400000|2022-01-03 08:10:00|4785.51|4784.91|4786.76|4786.16|4786.76|4786.16|4785.01|4784.41|1427
1641197700000|2022-01-03 08:15:00|4786.51|4785.91|4786.76|4786.16|4788.26|4787.66|4786.51|4785.91|2090
1641198000000|2022-01-03 08:20:00|4786.88|4786.28|4787.13|4786.53|4787.76|4787.16|4786.51|4785.91|983
1641198300000|2022-01-03 08:25:00|4787.26|4786.66|4787.76|4787.16|4787.76|4787.16|4786.76|4786.16|1273
1641198600000|2022-01-03 08:30:00|4788.01|4787.41|4787.01|4786.41|4788.01|4787.41|4786.76|4786.16|958
1641198900000|2022-01-03 08:35:00|4787.13|4786.53|4788.01|4787.41|4788.51|4787.91|4787.01|4786.41|1173
1641199200000|2022-01-03 08:40:00|4787.88|4787.28|4787.26|4786.66|4788.26|4787.66|4787.01|4786.41|1097
1641199500000|2022-01-03 08:45:00|4787.51|4786.91|4786.26|4785.66|4787.76|4787.16|4786.26|4785.66|785
1641199800000|2022-01-03 08:50:00|4786.38|4785.78|4784.76|4784.16|4786.51|4785.91|4784.51|4783.91|1153
1641200100000|2022-01-03 08:55:00|4784.63|4784.03|4784.76|4784.16|4785.51|4784.91|4784.01|4783.41|1047
1641200400000|2022-01-03 09:00:00|4785.01|4784.41|4784.26|4783.66|4786.01|4785.41|4783.76|4783.16|1741
1641200700000|2022-01-03 09:05:00|4784.51|4783.91|4783.51|4782.91|4784.51|4783.91|4782.51|4781.91|841
1641201000000|2022-01-03 09:10:00|4783.26|4782.66|4786.76|4786.16|4787.01|4786.41|4783.26|4782.66|1631
1641201300000|2022-01-03 09:15:00|4786.88|4786.28|4784.76|4784.16|4787.01|4786.41|4784.26|4783.66|1066
1641201600000|2022-01-03 09:20:00|4784.63|4784.03|4786.76|4786.16|4786.76|4786.16|4784.51|4783.91|516
1641201900000|2022-01-03 09:25:00|4786.51|4785.91|4786.51|4785.91|4787.51|4786.91|4785.76|4785.16|445
1641202200000|2022-01-03 09:30:00|4786.76|4786.16|4787.01|4786.41|4787.26|4786.66|4785.76|4785.16|554
1641202500000|2022-01-03 09:35:00|4787.26|4786.66|4786.63|4786.03|4787.51|4786.91|4786.13|4785.53|503
1641202800000|2022-01-03 09:40:00|4786.26|4785.66|4786.63|4786.03|4787.01|4786.41|4785.76|4785.16|406
1641203100000|2022-01-03 09:45:00|4786.88|4786.28|4788.26|4787.66|4788.26|4787.66|4786.26|4785.66|413
1641203400000|2022-01-03 09:50:00|4788.01|4787.41|4789.51|4788.91|4790.26|4789.66|4788.01|4787.41|1094
1641203700000|2022-01-03 09:55:00|4789.63|4789.03|4791.01|4790.41|4791.26|4790.66|4789.26|4788.66|837
1641204000000|2022-01-03 10:00:00|4791.26|4790.66|4790.26|4789.66|4791.26|4790.66|4789.88|4789.28|597
1641204300000|2022-01-03 10:05:00|4790.38|4789.78|4790.88|4790.28|4791.01|4790.41|4790.26|4789.66|254
1641204600000|2022-01-03 10:10:00|4790.76|4790.16|4792.51|4791.91|4792.51|4791.91|4790.76|4790.16|775
1641204900000|2022-01-03 10:15:00|4792.76|4792.16|4792.76|4792.16|4793.51|4792.91|4792.26|4791.66|804
1641205200000|2022-01-03 10:20:00|4792.88|4792.28|4793.76|4793.16|4795.01|4794.41|4792.88|4792.28|1013
1641205500000|2022-01-03 10:25:00|4794.01|4793.41|4795.51|4794.91|4795.51|4794.91|4794.01|4793.41|633
1641205800000|2022-01-03 10:30:00|4795.76|4795.16|4794.76|4794.16|4795.76|4795.16|4794.26|4793.66|867
1641206100000|2022-01-03 10:35:00|4795.01|4794.41|4795.26|4794.66|4795.76|4795.16|4794.51|4793.91|323
1641206400000|2022-01-03 10:40:00|4795.01|4794.41|4795.26|4794.66|4795.26|4794.66|4794.51|4793.91|482
1641206700000|2022-01-03 10:45:00|4795.13|4794.53|4795.26|4794.66|4795.26|4794.66|4795.01|4794.41|394
1641207000000|2022-01-03 10:50:00|4795.13|4794.53|4795.26|4794.66|4795.51|4794.91|4794.51|4793.91|375
1641207300000|2022-01-03 10:55:00|4795.51|4794.91|4796.01|4795.41|4796.26|4795.66|4795.26|4794.66|427
1641207600000|2022-01-03 11:00:00|4796.13|4795.53|4798.01|4797.41|4798.38|4797.78|4796.13|4795.53|1859
1641207900000|2022-01-03 11:05:00|4798.26|4797.66|4798.26|4797.66|4799.01|4798.41|4798.01|4797.41|1124
1641208200000|2022-01-03 11:10:00|4798.51|4797.91|4798.01|4797.41|4799.26|4798.66|4798.01|4797.41|720
1641208500000|2022-01-03 11:15:00|4798.26|4797.66|4798.76|4798.16|4798.76|4798.16|4798.01|4797.41|298
1641208800000|2022-01-03 11:20:00|4799.01|4798.41|4799.26|4798.66|4799.51|4798.91|4799.01|4798.41|586
1641209100000|2022-01-03 11:25:00|4799.51|4798.91|4798.01|4797.41|4799.76|4799.16|4797.26|4796.66|1372
1641209400000|2022-01-03 11:30:00|4798.13|4797.53|4798.76|4798.16|4799.13|4798.53|4798.01|4797.41|278
1641209700000|2022-01-03 11:35:00|4798.51|4797.91|4799.26|4798.66|4799.51|4798.91|4798.01|4797.41|407
1641210000000|2022-01-03 11:40:00|4799.01|4798.41|4798.38|4797.78|4799.01|4798.41|4798.01|4797.41|333
1641210300000|2022-01-03 11:45:00|4798.26|4797.66|4798.26|4797.66|4798.51|4797.91|4797.76|4797.16|261
1641210600000|2022-01-03 11:50:00|4798.13|4797.53|4798.63|4798.03|4799.01|4798.41|4798.01|4797.41|509
1641210900000|2022-01-03 11:55:00|4798.76|4798.16|4799.26|4798.66|4799.51|4798.91|4798.51|4797.91|542
1641211200000|2022-01-03 12:00:00|4799.01|4798.41|4798.01|4797.41|4799.01|4798.41|4797.76|4797.16|551
1641211500000|2022-01-03 12:05:00|4797.51|4796.91|4796.01|4795.41|4798.01|4797.41|4796.01|4795.41|1036
1641211800000|2022-01-03 12:10:00|4796.26|4795.66|4796.88|4796.28|4797.51|4796.91|4796.01|4795.41|755
1641212100000|2022-01-03 12:15:00|4797.01|4796.41|4797.51|4796.91|4797.76|4797.16|4796.76|4796.16|345
1641212400000|2022-01-03 12:20:00|4797.26|4796.66|4796.01|4795.41|4797.76|4797.16|4796.01|4795.41|935
1641212700000|2022-01-03 12:25:00|4796.13|4795.53|4796.26|4795.66|4797.26|4796.66|4795.51|4794.91|1018
1641213000000|2022-01-03 12:30:00|4796.38|4795.78|4795.51|4794.91|4796.38|4795.78|4794.26|4793.66|1401
1641213300000|2022-01-03 12:35:00|4795.38|4794.78|4795.76|4795.16|4795.76|4795.16|4794.76|4794.16|572
1641213600000|2022-01-03 12:40:00|4795.51|4794.91|4794.76|4794.16|4796.26|4795.66|4794.76|4794.16|671
1641213900000|2022-01-03 12:45:00|4795.01|4794.41|4794.26|4793.66|4795.01|4794.41|4792.51|4791.91|1943
1641214200000|2022-01-03 12:50:00|4794.01|4793.41|4794.26|4793.66|4795.01|4794.41|4794.01|4793.41|1183
1641214500000|2022-01-03 12:55:00|4793.76|4793.16|4793.01|4792.41|4794.01|4793.41|4792.76|4792.16|971
1641214800000|2022-01-03 13:00:00|4792.51|4791.91|4793.76|4793.16|4793.76|4793.16|4792.51|4791.91|2062
1641215100000|2022-01-03 13:05:00|4793.51|4792.91|4793.26|4792.66|4793.76|4793.16|4792.26|4791.66|1298
1641215400000|2022-01-03 13:10:00|4793.51|4792.91|4793.01|4792.41|4793.51|4792.91|4792.76|4792.16|1510
1641215700000|2022-01-03 13:15:00|4792.76|4792.16|4792.26|4791.66|4793.51|4792.91|4791.76|4791.16|2409
1641216000000|2022-01-03 13:20:00|4792.01|4791.41|4792.76|4792.16|4792.76|4792.16|4791.76|4791.16|1035
1641216300000|2022-01-03 13:25:00|4793.01|4792.41|4793.26|4792.66|4793.51|4792.91|4792.01|4791.41|2103
1641216600000|2022-01-03 13:30:00|4793.01|4792.41|4791.26|4790.66|4793.76|4793.16|4790.51|4789.91|2235
1641216900000|2022-01-03 13:35:00|4791.13|4790.53|4791.26|4790.66|4792.26|4791.66|4791.01|4790.41|1999
1641217200000|2022-01-03 13:40:00|4791.01|4790.41|4790.26|4789.66|4791.51|4790.91|4789.76|4789.16|1996
1641217500000|2022-01-03 13:45:00|4790.51|4789.91|4792.01|4791.41|4792.01|4791.41|4790.26|4789.66|1416
1641217800000|2022-01-03 13:50:00|4791.76|4791.16|4791.26|4790.66|4792.51|4791.91|4790.51|4789.91|1754
1641218100000|2022-01-03 13:55:00|4791.38|4790.78|4784.26|4783.66|4791.51|4790.91|4783.76|4783.16|6361
1641218400000|2022-01-03 14:00:00|4784.01|4783.41|4783.26|4782.66|4785.01|4784.41|4781.26|4780.66|8590
1641218700000|2022-01-03 14:05:00|4783.51|4782.91|4784.51|4783.91|4784.51|4783.91|4781.01|4780.41|5147
1641219000000|2022-01-03 14:10:00|4784.76|4784.16|4785.51|4784.91|4785.76|4785.16|4783.26|4782.66|3654
1641219300000|2022-01-03 14:15:00|4785.13|4784.53|4786.51|4785.91|4787.01|4786.41|4783.51|4782.91|3444
1641219600000|2022-01-03 14:20:00|4786.38|4785.78|4785.51|4784.91|4786.38|4785.78|4784.51|4783.91|2486
1641219900000|2022-01-03 14:25:00|4785.38|4784.78|4781.51|4780.91|4786.01|4785.41|4781.01|4780.41|9711
1641220200000|2022-01-03 14:30:00|4781.41|4781.01|4788.78|4788.38|4789.66|4789.26|4780.91|4780.51|42293
1641220500000|2022-01-03 14:35:00|4788.91|4788.51|4790.41|4790.01|4794.91|4794.51|4787.16|4786.76|28492
1641220800000|2022-01-03 14:40:00|4790.66|4790.26|4789.41|4789.01|4792.16|4791.76|4787.91|4787.51|17644
1641221100000|2022-01-03 14:45:00|4789.66|4789.26|4766.41|4766.01|4790.41|4790.01|4763.16|4762.76|56989
1641221400000|2022-01-03 14:50:00|4766.66|4766.26|4767.91|4767.51|4772.41|4772.01|4756.16|4755.76|58610
1641221700000|2022-01-03 14:55:00|4767.78|4767.38|4766.91|4766.51|4773.16|4772.76|4762.91|4762.51|31151
1641222000000|2022-01-03 15:00:00|4767.78|4767.38|4770.16|4769.76|4775.16|4774.76|4765.41|4765.01|28634
1641222300000|2022-01-03 15:05:00|4770.66|4770.26|4769.91|4769.51|4772.66|4772.26|4766.41|4766.01|23385
1641222600000|2022-01-03 15:10:00|4770.16|4769.76|4778.28|4777.88|4779.41|4779.01|4770.16|4769.76|23002
1641222900000|2022-01-03 15:15:00|4778.41|4778.01|4779.53|4779.13|4781.91|4781.51|4775.91|4775.51|24560
1641223200000|2022-01-03 15:20:00|4779.41|4779.01|4779.91|4779.51|4780.16|4779.76|4773.41|4773.01|19063
1641223500000|2022-01-03 15:25:00|4779.66|4779.26|4785.16|4784.76|4785.16|4784.76|4778.41|4778.01|21364
1641223800000|2022-01-03 15:30:00|4784.91|4784.51|4777.91|4777.51|4785.41|4785.01|4773.91|4773.51|22848
1641224100000|2022-01-03 15:35:00|4777.66|4777.26|4777.78|4777.38|4779.66|4779.26|4775.91|4775.51|12680
1641224400000|2022-01-03 15:40:00|4777.91|4777.51|4776.66|4776.26|4781.16|4780.76|4775.66|4775.26|11883
1641224700000|2022-01-03 15:45:00|4776.91|4776.51|4780.66|4780.26|4781.41|4781.01|4775.41|4775.01|13185
1641225000000|2022-01-03 15:50:00|4780.91|4780.51|4778.91|4778.51|4781.16|4780.76|4777.41|4777.01|13080
1641225300000|2022-01-03 15:55:00|4779.16|4778.76|4780.07|4779.67|4781.2|4780.8|4776.41|4776.01|11103
1641225600000|2022-01-03 16:00:00|4780.32|4779.92|4778.32|4777.92|4781.07|4780.67|4776.57|4776.17|10031
1641225900000|2022-01-03 16:05:00|4777.82|4777.42|4774.82|4774.42|4780.57|4780.17|4773.82|4773.42|12524
1641226200000|2022-01-03 16:10:00|4775.07|4774.67|4771.32|4770.92|4775.32|4774.92|4770.57|4770.17|14298
1641226500000|2022-01-03 16:15:00|4771.07|4770.67|4771.07|4770.67|4773.07|4772.67|4769.07|4768.67|12911
1641226800000|2022-01-03 16:20:00|4770.82|4770.42|4773.57|4773.17|4774.82|4774.42|4769.07|4768.67|10862
1641227100000|2022-01-03 16:25:00|4773.32|4772.92|4773.82|4773.42|4774.32|4773.92|4771.32|4770.92|8526
1641227400000|2022-01-03 16:30:00|4773.57|4773.17|4770.57|4770.17|4773.57|4773.17|4769.82|4769.42|10377
1641227700000|2022-01-03 16:35:00|4770.07|4769.67|4763.94|4763.54|4771.07|4770.67|4763.07|4762.67|19973
1641228000000|2022-01-03 16:40:00|4764.07|4763.67|4771.82|4771.42|4772.07|4771.67|4764.07|4763.67|13013
1641228300000|2022-01-03 16:45:00|4771.57|4771.17|4773.32|4772.92|4776.82|4776.42|4770.32|4769.92|14032
1641228600000|2022-01-03 16:50:00|4773.07|4772.67|4772.32|4771.92|4774.32|4773.92|4769.07|4768.67|11176
1641228900000|2022-01-03 16:55:00|4772.07|4771.67|4772.07|4771.67|4773.82|4773.42|4770.57|4770.17|7253
1641229200000|2022-01-03 17:00:00|4771.57|4771.17|4772.32|4771.92|4773.07|4772.67|4768.82|4768.42|7517
1641229500000|2022-01-03 17:05:00|4772.07|4771.67|4773.57|4773.17|4774.07|4773.67|4769.57|4769.17|6830
1641229800000|2022-01-03 17:10:00|4773.82|4773.42|4774.07|4773.67|4774.57|4774.17|4770.57|4770.17|7006
1641230100000|2022-01-03 17:15:00|4774.32|4773.92|4774.32|4773.92|4775.07|4774.67|4772.57|4772.17|5450
1641230400000|2022-01-03 17:20:00|4774.57|4774.17|4777.57|4777.17|4778.32|4777.92|4774.57|4774.17|6166
1641230700000|2022-01-03 17:25:00|4777.44|4777.04|4777.57|4777.17|4777.82|4777.42|4776.07|4775.67|6195
1641231000000|2022-01-03 17:30:00|4777.82|4777.42|4776.32|4775.92|4777.82|4777.42|4775.57|4775.17|5623
1641231300000|2022-01-03 17:35:00|4776.57|4776.17|4775.32|4774.92|4777.07|4776.67|4774.57|4774.17|4902
1641231600000|2022-01-03 17:40:00|4775.57|4775.17|4774.82|4774.42|4775.82|4775.42|4773.07|4772.67|5139
1641231900000|2022-01-03 17:45:00|4775.07|4774.67|4776.99|4776.59|4776.99|4776.59|4775.07|4774.67|5158
1641232200000|2022-01-03 17:50:00|4777.24|4776.84|4774.74|4774.34|4778.24|4777.84|4774.49|4774.09|6003
1641232500000|2022-01-03 17:55:00|4774.99|4774.59|4774.74|4774.34|4775.74|4775.34|4774.24|4773.84|5104
1641232800000|2022-01-03 18:00:00|4774.99|4774.59|4775.24|4774.84|4775.74|4775.34|4772.99|4772.59|7305
1641233100000|2022-01-03 18:05:00|4775.49|4775.09|4773.49|4773.09|4775.49|4775.09|4772.99|4772.59|7401
1641233400000|2022-01-03 18:10:00|4773.24|4772.84|4777.99|4777.59|4780.24|4779.84|4772.24|4771.84|13209
1641233700000|2022-01-03 18:15:00|4778.24|4777.84|4778.49|4778.09|4779.74|4779.34|4777.24|4776.84|5934
1641234000000|2022-01-03 18:20:00|4778.74|4778.34|4778.99|4778.59|4780.24|4779.84|4778.74|4778.34|6912
1641234300000|2022-01-03 18:25:00|4779.24|4778.84|4779.49|4779.09|4780.74|4780.34|4778.99|4778.59|5324
1641234600000|2022-01-03 18:30:00|4779.74|4779.34|4778.49|4778.09|4780.74|4780.34|4777.74|4777.34|6473
1641234900000|2022-01-03 18:35:00|4778.74|4778.34|4778.74|4778.34|4779.49|4779.09|4778.24|4777.84|4597
1641235200000|2022-01-03 18:40:00|4778.49|4778.09|4782.74|4782.34|4783.24|4782.84|4777.99|4777.59|8962
1641235500000|2022-01-03 18:45:00|4782.99|4782.59|4782.74|4782.34|4782.99|4782.59|4780.99|4780.59|6718
1641235800000|2022-01-03 18:50:00|4782.99|4782.59|4785.49|4785.09|4785.74|4785.34|4782.74|4782.34|7908
1641236100000|2022-01-03 18:55:00|4785.74|4785.34|4786.24|4785.84|4786.49|4786.09|4784.74|4784.34|8683
1641236400000|2022-01-03 19:00:00|4785.99|4785.59|4785.99|4785.59|4787.49|4787.09|4784.99|4784.59|8736
1641236700000|2022-01-03 19:05:00|4785.74|4785.34|4788.74|4788.34|4789.49|4789.09|4784.99|4784.59|9067
1641237000000|2022-01-03 19:10:00|4788.49|4788.09|4787.99|4787.59|4788.99|4788.59|4787.49|4787.09|6633
1641237300000|2022-01-03 19:15:00|4787.74|4787.34|4787.99|4787.59|4789.24|4788.84|4786.74|4786.34|6618
1641237600000|2022-01-03 19:20:00|4788.24|4787.84|4786.24|4785.84|4788.24|4787.84|4785.99|4785.59|4376
1641237900000|2022-01-03 19:25:00|4786.49|4786.09|4788.24|4787.84|4788.24|4787.84|4785.99|4785.59|5030
1641238200000|2022-01-03 19:30:00|4788.49|4788.09|4786.99|4786.59|4789.24|4788.84|4786.74|4786.34|6268
1641238500000|2022-01-03 19:35:00|4787.24|4786.84|4790.24|4789.84|4790.24|4789.84|4786.74|4786.34|7778
1641238800000|2022-01-03 19:40:00|4789.99|4789.59|4794.99|4794.59|4795.74|4795.34|4789.99|4789.59|14961
1641239100000|2022-01-03 19:45:00|4794.74|4794.34|4793.74|4793.34|4795.99|4795.59|4792.74|4792.34|8807
1641239400000|2022-01-03 19:50:00|4793.99|4793.59|4792.99|4792.59|4794.74|4794.34|4792.49|4792.09|6756
1641239700000|2022-01-03 19:55:00|4792.74|4792.34|4791.24|4790.84|4792.99|4792.59|4790.74|4790.34|6751
1641240000000|2022-01-03 20:00:00|4790.99|4790.59|4791.99|4791.59|4792.74|4792.34|4789.11|4788.71|10415
1641240300000|2022-01-03 20:05:00|4792.11|4791.71|4791.99|4791.59|4792.49|4792.09|4790.24|4789.84|6125
1641240600000|2022-01-03 20:10:00|4791.74|4791.34|4792.99|4792.59|4793.74|4793.34|4791.74|4791.34|7965
1641240900000|2022-01-03 20:15:00|4792.74|4792.34|4792.99|4792.59|4793.74|4793.34|4791.24|4790.84|6498
1641241200000|2022-01-03 20:20:00|4792.8|4792.4|4791.8|4791.4|4794.05|4793.65|4791.55|4791.15|7744
1641241500000|2022-01-03 20:25:00|4792.05|4791.65|4792.55|4792.15|4793.8|4793.4|4791.55|4791.15|6255
1641241800000|2022-01-03 20:30:00|4792.8|4792.4|4794.05|4793.65|4794.05|4793.65|4791.3|4790.9|9193
1641242100000|2022-01-03 20:35:00|4793.8|4793.4|4792.55|4792.15|4796.05|4795.65|4791.8|4791.4|12478
1641242400000|2022-01-03 20:40:00|4792.8|4792.4|4788.05|4787.65|4793.3|4792.9|4785.3|4784.9|18472
1641242700000|2022-01-03 20:45:00|4787.8|4787.4|4795.05|4794.65|4795.55|4795.15|4787.3|4786.9|17403
1641243000000|2022-01-03 20:50:00|4795.55|4795.15|4793.3|4792.9|4796.05|4795.65|4790.05|4789.65|24792
1641243300000|2022-01-03 20:55:00|4793.55|4793.15|4796.55|4796.15|4797.05|4796.65|4790.3|4789.9|66621
1641243600000|2022-01-03 21:00:00|4796.33|4795.73|4796.33|4795.73|4796.58|4795.98|4793.83|4793.23|24692
1641243900000|2022-01-03 21:05:00|4796.08|4795.48|4795.83|4795.23|4797.08|4796.48|4795.08|4794.48|6326
1641244200000|2022-01-03 21:10:00|4795.58|4794.98|4794.58|4793.98|4796.08|4795.48|4793.83|4793.23|5385
1641244500000|2022-01-03 21:15:00|4794.33|4793.73|4796.33|4795.73|4796.33|4795.73|4794.33|4793.73|1891
1641244800000|2022-01-03 21:20:00|4796.58|4795.98|4796.58|4795.98|4797.33|4796.73|4796.33|4795.73|1015
1641245100000|2022-01-03 21:25:00|4796.33|4795.73|4795.83|4795.23|4797.08|4796.48|4795.58|4794.98|1107
1641245400000|2022-01-03 21:30:00|4796.08|4795.48|4796.08|4795.48|4796.33|4795.73|4795.58|4794.98|465
1641245700000|2022-01-03 21:35:00|4795.83|4795.23|4797.08|4796.48|4797.33|4796.73|4795.83|4795.23|693
1641246000000|2022-01-03 21:40:00|4796.83|4796.23|4796.08|4795.48|4796.95|4796.35|4795.58|4794.98|751
1641246300000|2022-01-03 21:45:00|4795.83|4795.23|4793.83|4793.23|4796.08|4795.48|4793.83|4793.23|1540
1641246600000|2022-01-03 21:50:00|4794.08|4793.48|4794.33|4793.73|4794.33|4793.73|4793.83|4793.23|653
1641246900000|2022-01-03 21:55:00|4794.45|4793.85|4794.58|4793.08|4794.58|4793.98|4793.83|4793.08|790
1641247200000|2022-01-03 22:00:00|4794.69|4793.19|4794.98|4793.48|4794.98|4793.48|4794.65|4793.15|3
1641247500000|2022-01-03 22:05:00|4795.02|4793.52|4795.17|4793.67|4795.17|4793.67|4794.98|4793.48|0
1641247800000|2022-01-03 22:10:00|4795.13|4793.63|4795.09|4793.59|4795.13|4793.63|4795.06|4793.56|0
1641248100000|2022-01-03 22:15:00|4795.13|4793.63|4795.2|4793.7|4795.2|4793.7|4794.91|4793.41|0
1641248400000|2022-01-03 22:20:00|4794.95|4793.45|4795.35|4793.85|4795.35|4793.85|4794.95|4793.45|0
1641248700000|2022-01-03 22:25:00|4795.17|4793.67|4795.35|4793.85|4795.38|4793.88|4795.17|4793.67|0
1641249000000|2022-01-03 22:30:00|4795.28|4793.78|4795.38|4793.88|4795.38|4793.88|4795.17|4793.67|0
1641249300000|2022-01-03 22:35:00|4795.35|4793.85|4795.2|4793.7|4795.42|4793.92|4795.2|4793.7|0
1641249600000|2022-01-03 22:40:00|4795.17|4793.67|4795.13|4793.63|4795.2|4793.7|4795.13|4793.63|0
1641249900000|2022-01-03 22:45:00|4794.91|4793.41|4794.98|4793.48|4795.02|4793.52|4794.84|4793.34|0
1641250200000|2022-01-03 22:50:00|4795.02|4793.52|4795.28|4793.78|4795.28|4793.78|4795.02|4793.52|0
1641250500000|2022-01-03 22:55:00|4795.31|4793.81|4795.35|4793.85|4795.42|4793.92|4795.06|4793.56|0
1641250800000|2022-01-03 23:00:00|4794.7|4794.1|4794.83|4794.23|4796.45|4795.85|4794.33|4793.73|845
1641251100000|2022-01-03 23:05:00|4795.08|4794.48|4795.83|4795.23|4795.83|4795.23|4794.83|4794.23|374
1641251400000|2022-01-03 23:10:00|4795.95|4795.35|4796.08|4795.48|4796.58|4795.98|4795.08|4794.48|429
1641251700000|2022-01-03 23:15:00|4796.2|4795.6|4795.58|4794.98|4796.33|4795.73|4795.2|4794.6|226
1641252000000|2022-01-03 23:20:00|4795.7|4795.1|4795.08|4794.48|4796.33|4795.73|4794.83|4794.23|415
1641252300000|2022-01-03 23:25:00|4795.2|4794.6|4794.45|4793.85|4795.2|4794.6|4794.33|4793.73|352
1641252600000|2022-01-03 23:30:00|4794.58|4793.98|4794.33|4793.73|4794.58|4793.98|4792.83|4792.23|1035
1641252900000|2022-01-03 23:35:00|4794.08|4793.48|4793.33|4792.73|4794.33|4793.73|4792.83|4792.23|445
1641253200000|2022-01-03 23:40:00|4793.45|4792.85|4794.58|4793.98|4794.58|4793.98|4792.83|4792.23|307
1641253500000|2022-01-03 23:45:00|4794.83|4794.23|4793.83|4793.23|4794.83|4794.23|4793.08|4792.48|490
1641253800000|2022-01-03 23:50:00|4793.58|4792.98|4793.2|4792.6|4793.83|4793.23|4792.58|4791.98|418
1641254100000|2022-01-03 23:55:00|4793.33|4792.73|4792.58|4791.98|4793.58|4792.98|4791.83|4791.23|825
1641254400000|2022-01-04 00:00:00|4792.83|4792.23|4792.58|4791.98|4793.33|4792.73|4790.83|4790.23|1412
1641254700000|2022-01-04 00:05:00|4792.45|4791.85|4791.58|4790.98|4792.58|4791.98|4791.33|4790.73|542
1641255000000|2022-01-04 00:10:00|4791.83|4791.23|4792.45|4791.85|4792.83|4792.23|4791.7|4791.1|332
1641255300000|2022-01-04 00:15:00|4792.33|4791.73|4792.33|4791.73|4792.83|4792.23|4790.95|4790.35|736
1641255600000|2022-01-04 00:20:00|4792.45|4791.85|4791.83|4791.23|4792.83|4792.23|4791.58|4790.98|408
1641255900000|2022-01-04 00:25:00|4792.08|4791.48|4791.83|4791.23|4792.83|4792.23|4791.83|4791.23|207
1641256200000|2022-01-04 00:30:00|4791.58|4790.98|4791.95|4791.35|4792.58|4791.98|4791.33|4790.73|285
1641256500000|2022-01-04 00:35:00|4792.08|4791.48|4792.08|4791.48|4792.58|4791.98|4791.58|4790.98|172
1641256800000|2022-01-04 00:40:00|4791.83|4791.23|4792.08|4791.48|4792.33|4791.73|4790.83|4790.23|483
1641257100000|2022-01-04 00:45:00|4792.33|4791.73|4793.83|4793.23|4793.83|4793.23|4792.33|4791.73|455
1641257400000|2022-01-04 00:50:00|4794.08|4793.48|4794.58|4793.98|4794.83|4794.23|4793.58|4792.98|684
1641257700000|2022-01-04 00:55:00|4794.33|4793.73|4794.08|4793.48|4795.45|4794.85|4793.83|4793.23|803
1641258000000|2022-01-04 01:00:00|4793.83|4793.23|4792.58|4791.98|4793.83|4793.23|4792.08|4791.48|1189
1641258300000|2022-01-04 01:05:00|4792.83|4792.23|4794.58|4793.98|4794.58|4793.98|4792.83|4792.23|586
1641258600000|2022-01-04 01:10:00|4794.45|4793.85|4795.33|4794.73|4795.33|4794.73|4793.58|4792.98|744
1641258900000|2022-01-04 01:15:00|4795.08|4794.48|4794.83|4794.23|4796.33|4795.73|4794.83|4794.23|813
1641259200000|2022-01-04 01:20:00|4794.95|4794.35|4795.33|4794.73|4795.58|4794.98|4794.58|4793.98|237
1641259500000|2022-01-04 01:25:00|4795.45|4794.85|4794.83|4794.23|4795.83|4795.23|4794.83|4794.23|571
1641259800000|2022-01-04 01:30:00|4795.08|4794.48|4794.08|4793.48|4795.08|4794.48|4794.08|4793.48|902
1641260100000|2022-01-04 01:35:00|4794.33|4793.73|4795.2|4794.6|4795.58|4794.98|4794.08|4793.48|583
1641260400000|2022-01-04 01:40:00|4795.08|4794.48|4795.33|4794.73|4795.83|4795.23|4794.58|4793.98|588
1641260700000|2022-01-04 01:45:00|4795.58|4794.98|4794.83|4794.23|4796.33|4795.73|4794.83|4794.23|598
1641261000000|2022-01-04 01:50:00|4794.95|4794.35|4794.33|4793.73|4795.2|4794.6|4794.08|4793.48|349
1641261300000|2022-01-04 01:55:00|4794.45|4793.85|4794.08|4793.48|4795.08|4794.48|4793.83|4793.23|336
1641261600000|2022-01-04 02:00:00|4794.33|4793.73|4793.83|4793.23|4795.08|4794.48|4793.83|4793.23|301
1641261900000|2022-01-04 02:05:00|4793.95|4793.35|4794.08|4793.48|4794.83|4794.23|4793.58|4792.98|389
1641262200000|2022-01-04 02:10:00|4794.2|4793.6|4794.58|4793.98|4794.83|4794.23|4794.2|4793.6|190
1641262500000|2022-01-04 02:15:00|4794.7|4794.1|4794.83|4794.23|4795.58|4794.98|4794.58|4793.98|293
1641262800000|2022-01-04 02:20:00|4794.7|4794.1|4795.33|4794.73|4795.58|4794.98|4794.33|4793.73|256
1641263100000|2022-01-04 02:25:00|4795.2|4794.6|4795.58|4794.98|4795.58|4794.98|4794.83|4794.23|160
1641263400000|2022-01-04 02:30:00|4795.33|4794.73|4795.33|4794.73|4795.58|4794.98|4794.58|4793.98|278
1641263700000|2022-01-04 02:35:00|4795.2|4794.6|4795.58|4794.98|4795.83|4795.23|4794.58|4793.98|339
1641264000000|2022-01-04 02:40:00|4795.33|4794.73|4796.08|4795.48|4796.08|4795.48|4795.33|4794.73|194
1641264300000|2022-01-04 02:45:00|4796.33|4795.73|4796.08|4795.48|4796.58|4795.98|4795.58|4794.98|369
1641264600000|2022-01-04 02:50:00|4796.33|4795.73|4797.33|4796.73|4797.33|4796.73|4796.2|4795.6|464
1641264900000|2022-01-04 02:55:00|4797.08|4796.48|4798.58|4797.98|4798.83|4798.23|4796.83|4796.23|794
1641265200000|2022-01-04 03:00:00|4798.7|4798.1|4797.58|4796.98|4799.08|4798.48|4797.33|4796.73|489
1641265500000|2022-01-04 03:05:00|4797.33|4796.73|4797.08|4796.48|4797.58|4796.98|4796.58|4795.98|382
1641265800000|2022-01-04 03:10:00|4796.83|4796.23|4797.08|4796.48|4797.45|4796.85|4796.83|4796.23|403
1641266100000|2022-01-04 03:15:00|4797.2|4796.6|4798.08|4797.48|4798.08|4797.48|4797.2|4796.6|263
1641266400000|2022-01-04 03:20:00|4798.33|4797.73|4799.33|4798.73|4799.58|4798.98|4798.08|4797.48|543
1641266700000|2022-01-04 03:25:00|4799.08|4798.48|4799.08|4798.48|4799.58|4798.98|4799.08|4798.48|608
1641267000000|2022-01-04 03:30:00|4799.33|4798.73|4799.45|4798.85|4799.58|4798.98|4798.83|4798.23|315
1641267300000|2022-01-04 03:35:00|4799.58|4798.98|4799.33|4798.73|4799.58|4798.98|4798.83|4798.23|154
1641267600000|2022-01-04 03:40:00|4799.45|4798.85|4800.08|4799.48|4800.08|4799.48|4799.33|4798.73|241
1641267900000|2022-01-04 03:45:00|4799.83|4799.23|4799.83|4799.23|4800.33|4799.73|4799.83|4799.23|336
1641268200000|2022-01-04 03:50:00|4799.58|4798.98|4799.08|4798.48|4799.83|4799.23|4799.08|4798.48|270
1641268500000|2022-01-04 03:55:00|4799.2|4798.6|4799.58|4798.98|4799.83|4799.23|4799.08|4798.48|251
1641268800000|2022-01-04 04:00:00|4799.83|4799.23|4799.58|4798.98|4800.08|4799.48|4799.58|4798.98|163
1641269100000|2022-01-04 04:05:00|4799.83|4799.23|4800.08|4799.48|4800.08|4799.48|4799.33|4798.73|161
1641269400000|2022-01-04 04:10:00|4799.83|4799.23|4800.08|4799.48|4800.08|4799.48|4799.83|4799.23|131
1641269700000|2022-01-04 04:15:00|4799.83|4799.23|4800.58|4799.98|4800.58|4799.98|4799.83|4799.23|257
1641270000000|2022-01-04 04:20:00|4800.83|4800.23|4802.83|4802.23|4802.83|4802.23|4800.83|4800.23|864
1641270300000|2022-01-04 04:25:00|4802.58|4801.98|4802.95|4802.35|4803.08|4802.48|4802.08|4801.48|731
1641270600000|2022-01-04 04:30:00|4802.83|4802.23|4802.83|4802.23|4803.33|4802.73|4802.83|4802.23|245
1641270900000|2022-01-04 04:35:00|4803.08|4802.48|4802.83|4802.23|4803.08|4802.48|4802.58|4801.98|228
1641271200000|2022-01-04 04:40:00|4802.58|4801.98|4802.83|4802.23|4803.08|4802.48|4802.58|4801.98|244
1641271500000|2022-01-04 04:45:00|4803.08|4802.48|4803.33|4802.73|4803.58|4802.98|4802.83|4802.23|335
1641271800000|2022-01-04 04:50:00|4803.45|4802.85|4804.58|4803.98|4804.58|4803.98|4803.33|4802.73|843
1641272100000|2022-01-04 04:55:00|4804.33|4803.73|4804.08|4803.48|4804.33|4803.73|4804.08|4803.48|342
1641272400000|2022-01-04 05:00:00|4804.2|4803.6|4804.2|4803.6|4804.83|4804.23|4804.08|4803.48|548
1641272700000|2022-01-04 05:05:00|4804.33|4803.73|4804.58|4803.98|4804.58|4803.98|4804.33|4803.73|281
1641273000000|2022-01-04 05:10:00|4804.7|4804.1|4805.08|4804.48|4805.33|4804.73|4804.58|4803.98|610
1641273300000|2022-01-04 05:15:00|4805.2|4804.6|4806.33|4805.73|4806.33|4805.73|4804.58|4803.98|892
1641273600000|2022-01-04 05:20:00|4806.2|4805.6|4806.58|4805.98|4806.58|4805.98|4806.08|4805.48|302
1641273900000|2022-01-04 05:25:00|4806.33|4805.73|4806.83|4806.23|4806.83|4806.23|4805.83|4805.23|581
1641274200000|2022-01-04 05:30:00|4806.58|4805.98|4806.58|4805.98|4806.83|4806.23|4806.08|4805.48|455
1641274500000|2022-01-04 05:35:00|4806.83|4806.23|4806.83|4806.23|4807.08|4806.48|4806.58|4805.98|492
1641274800000|2022-01-04 05:40:00|4806.58|4805.98|4807.08|4806.48|4807.33|4806.73|4806.58|4805.98|299
1641275100000|2022-01-04 05:45:00|4806.95|4806.35|4807.33|4806.73|4807.33|4806.73|4806.83|4806.23|229
1641275400000|2022-01-04 05:50:00|4807.08|4806.48|4807.33|4806.73|4807.33|4806.73|4806.58|4805.98|260
1641275700000|2022-01-04 05:55:00|4807.08|4806.48|4806.83|4806.23|4807.58|4806.98|4806.83|4806.23|330
1641276000000|2022-01-04 06:00:00|4807.08|4806.48|4807.08|4806.48|4807.2|4806.6|4806.58|4805.98|529
1641276300000|2022-01-04 06:05:00|4807.2|4806.6|4807.58|4806.98|4808.08|4807.48|4807.08|4806.48|645
1641276600000|2022-01-04 06:10:00|4807.7|4807.1|4807.58|4806.98|4808.08|4807.48|4807.58|4806.98|350
1641276900000|2022-01-04 06:15:00|4807.45|4806.85|4805.58|4804.98|4807.45|4806.85|4805.58|4804.98|836
1641277200000|2022-01-04 06:20:00|4805.33|4804.73|4805.83|4805.23|4805.83|4805.23|4805.08|4804.48|513
1641277500000|2022-01-04 06:25:00|4805.58|4804.98|4805.2|4804.6|4805.83|4805.23|4805.08|4804.48|175
1641277800000|2022-01-04 06:30:00|4805.08|4804.48|4805.83|4805.23|4805.83|4805.23|4805.08|4804.48|330
1641278100000|2022-01-04 06:35:00|4806.08|4805.48|4806.08|4805.48|4806.33|4805.73|4805.58|4804.98|320
1641278400000|2022-01-04 06:40:00|4806.33|4805.73|4806.2|4805.6|4806.83|4806.23|4806.08|4805.48|259
1641278700000|2022-01-04 06:45:00|4806.33|4805.73|4806.33|4805.73|4806.58|4805.98|4805.33|4804.73|424
1641279000000|2022-01-04 06:50:00|4806.08|4805.48|4806.33|4805.73|4806.83|4806.23|4805.83|4805.23|219
1641279300000|2022-01-04 06:55:00|4806.45|4805.85|4806.08|4805.48|4806.58|4805.98|4805.83|4805.23|223
1641279600000|2022-01-04 07:00:00|4805.58|4804.98|4803.83|4803.23|4805.58|4804.98|4803.58|4802.98|1434
1641279900000|2022-01-04 07:05:00|4803.58|4802.98|4803.08|4802.48|4804.33|4803.73|4802.83|4802.23|656
1641280200000|2022-01-04 07:10:00|4803.33|4802.73|4804.45|4803.85|4804.58|4803.98|4802.83|4802.23|513
1641280500000|2022-01-04 07:15:00|4804.58|4803.98|4803.58|4802.98|4804.58|4803.98|4803.33|4802.73|373
1641280800000|2022-01-04 07:20:00|4803.33|4802.73|4803.33|4802.73|4803.58|4802.98|4802.83|4802.23|271
1641281100000|2022-01-04 07:25:00|4803.45|4802.85|4803.58|4802.98|4804.33|4803.73|4803.33|4802.73|242
1641281400000|2022-01-04 07:30:00|4803.7|4803.1|4804.83|4804.23|4805.08|4804.48|4803.7|4803.1|357
1641281700000|2022-01-04 07:35:00|4804.58|4803.98|4804.83|4804.23|4805.33|4804.73|4804.33|4803.73|271
1641282000000|2022-01-04 07:40:00|4804.7|4804.1|4806.08|4805.48|4806.08|4805.48|4804.58|4803.98|497
1641282300000|2022-01-04 07:45:00|4805.83|4805.23|4805.33|4804.73|4806.08|4805.48|4804.83|4804.23|518
1641282600000|2022-01-04 07:50:00|4805.08|4804.48|4806.08|4805.48|4806.58|4805.98|4805.08|4804.48|546
1641282900000|2022-01-04 07:55:00|4805.83|4805.23|4807.08|4806.48|4807.08|4806.48|4805.08|4804.48|823
1641283200000|2022-01-04 08:00:00|4806.58|4805.98|4805.33|4804.73|4807.08|4806.48|4804.33|4803.73|3271
1641283500000|2022-01-04 08:05:00|4805.08|4804.48|4804.58|4803.98|4807.08|4806.48|4804.33|4803.73|2043
1641283800000|2022-01-04 08:10:00|4804.7|4804.1|4803.33|4802.73|4804.7|4804.1|4802.83|4802.23|1152
1641284100000|2022-01-04 08:15:00|4803.58|4802.98|4804.83|4804.23|4804.83|4804.23|4802.33|4801.73|1608
1641284400000|2022-01-04 08:20:00|4804.58|4803.98|4805.83|4805.23|4806.08|4805.48|4804.08|4803.48|1384
1641284700000|2022-01-04 08:25:00|4805.58|4804.98|4805.08|4804.48|4805.58|4804.98|4804.08|4803.48|997
1641285000000|2022-01-04 08:30:00|4805.33|4804.73|4805.08|4804.48|4805.58|4804.98|4803.58|4802.98|1054
1641285300000|2022-01-04 08:35:00|4804.95|4804.35|4805.33|4804.73|4805.83|4805.23|4804.33|4803.73|913
1641285600000|2022-01-04 08:40:00|4805.2|4804.6|4803.33|4802.73|4806.58|4805.98|4803.33|4802.73|1449
1641285900000|2022-01-04 08:45:00|4803.58|4802.98|4804.2|4803.6|4804.58|4803.98|4803.2|4802.6|1280
1641286200000|2022-01-04 08:50:00|4804.08|4803.48|4803.95|4803.35|4804.58|4803.98|4803.08|4802.48|719
1641286500000|2022-01-04 08:55:00|4803.83|4803.23|4803.08|4802.48|4804.33|4803.73|4802.33|4801.73|1183
1641286800000|2022-01-04 09:00:00|4802.83|4802.23|4803.83|4803.23|4804.08|4803.48|4802.83|4802.23|740
1641287100000|2022-01-04 09:05:00|4803.7|4803.1|4804.08|4803.48|4804.45|4803.85|4803.33|4802.73|606
1641287400000|2022-01-04 09:10:00|4803.83|4803.23|4804.58|4803.98|4804.83|4804.23|4803.83|4803.23|690
1641287700000|2022-01-04 09:15:00|4804.7|4804.1|4805.58|4804.98|4805.58|4804.98|4804.45|4803.85|730
1641288000000|2022-01-04 09:20:00|4805.33|4804.73|4804.83|4804.23|4805.58|4804.98|4804.58|4803.98|678
1641288300000|2022-01-04 09:25:00|4804.95|4804.35|4804.58|4803.98|4805.08|4804.48|4804.33|4803.73|458
1641288600000|2022-01-04 09:30:00|4804.45|4803.85|4803.58|4802.98|4804.83|4804.23|4803.58|4802.98|547
1641288900000|2022-01-04 09:35:00|4803.33|4802.73|4803.83|4803.23|4804.33|4803.73|4802.95|4802.35|726
1641289200000|2022-01-04 09:40:00|4803.95|4803.35|4805.08|4804.48|4805.08|4804.48|4803.33|4802.73|1006
1641289500000|2022-01-04 09:45:00|4804.83|4804.23|4805.08|4804.48|4805.33|4804.73|4804.58|4803.98|816
1641289800000|2022-01-04 09:50:00|4805.33|4804.73|4805.33|4804.73|4805.83|4805.23|4805.33|4804.73|555
1641290100000|2022-01-04 09:55:00|4805.2|4804.6|4806.08|4805.48|4806.08|4805.48|4805.08|4804.48|752
1641290400000|2022-01-04 10:00:00|4806.33|4805.73|4807.58|4806.98|4807.7|4807.1|4806.33|4805.73|806
1641290700000|2022-01-04 10:05:00|4807.33|4806.73|4809.08|4808.48|4809.33|4808.73|4806.83|4806.23|1312
1641291000000|2022-01-04 10:10:00|4809.2|4808.6|4810.83|4810.23|4812.08|4811.48|4808.83|4808.23|4106
1641291300000|2022-01-04 10:15:00|4810.58|4809.98|4811.58|4810.98|4811.58|4810.98|4809.83|4809.23|1221
1641291600000|2022-01-04 10:20:00|4811.83|4811.23|4813.58|4812.98|4813.83|4813.23|4811.08|4810.48|1549
1641291900000|2022-01-04 10:25:00|4813.83|4813.23|4813.83|4813.23|4814.33|4813.73|4812.83|4812.23|1234
1641292200000|2022-01-04 10:30:00|4813.95|4813.35|4814.58|4813.98|4814.83|4814.23|4813.33|4812.73|1312
1641292500000|2022-01-04 10:35:00|4814.33|4813.73|4813.58|4812.98|4814.83|4814.23|4813.08|4812.48|1058
1641292800000|2022-01-04 10:40:00|4813.83|4813.23|4814.58|4813.98|4814.58|4813.98|4813.33|4812.73|942
1641293100000|2022-01-04 10:45:00|4814.7|4814.1|4813.33|4812.73|4814.83|4814.23|4812.83|4812.23|1530
1641293400000|2022-01-04 10:50:00|4813.58|4812.98|4812.08|4811.48|4813.83|4813.23|4812.08|4811.48|1034
1641293700000|2022-01-04 10:55:00|4812.33|4811.73|4813.58|4812.98|4813.58|4812.98|4812.08|4811.48|743
1641294000000|2022-01-04 11:00:00|4813.33|4812.73|4815.08|4814.48|4815.83|4815.23|4812.08|4811.48|2088
1641294300000|2022-01-04 11:05:00|4815.2|4814.6|4816.08|4815.48|4816.33|4815.73|4814.7|4814.1|1462
1641294600000|2022-01-04 11:10:00|4816.33|4815.73|4816.33|4815.73|4817.08|4816.48|4815.83|4815.23|1372
1641294900000|2022-01-04 11:15:00|4816.45|4815.85|4816.08|4815.48|4816.83|4816.23|4815.83|4815.23|1035
1641295200000|2022-01-04 11:20:00|4816.33|4815.73|4815.33|4814.73|4816.83|4816.23|4815.33|4814.73|955
1641295500000|2022-01-04 11:25:00|4814.83|4814.23|4814.33|4813.73|4815.33|4814.73|4813.83|4813.23|1305
1641295800000|2022-01-04 11:30:00|4814.08|4813.48|4813.58|4812.98|4814.83|4814.23|4813.58|4812.98|756
1641296100000|2022-01-04 11:35:00|4813.33|4812.73|4814.33|4813.73|4814.58|4813.98|4813.08|4812.48|1000
1641296400000|2022-01-04 11:40:00|4814.45|4813.85|4813.58|4812.98|4814.45|4813.85|4813.33|4812.73|623
1641296700000|2022-01-04 11:45:00|4813.83|4813.23|4814.33|4813.73|4814.33|4813.73|4813.58|4812.98|541
1641297000000|2022-01-04 11:50:00|4814.45|4813.85|4814.83|4814.23|4814.83|4814.23|4814.33|4813.73|1037
1641297300000|2022-01-04 11:55:00|4814.58|4813.98|4812.83|4812.23|4814.83|4814.23|4812.58|4811.98|911
1641297600000|2022-01-04 12:00:00|4812.58|4811.98|4812.08|4811.48|4813.08|4812.48|4812.08|4811.48|1211
1641297900000|2022-01-04 12:05:00|4812.33|4811.73|4812.58|4811.98|4813.33|4812.73|4811.95|4811.35|807
1641298200000|2022-01-04 12:10:00|4812.33|4811.73|4811.08|4810.48|4813.33|4812.73|4811.08|4810.48|1555
1641298500000|2022-01-04 12:15:00|4811.33|4810.73|4811.08|4810.48|4812.08|4811.48|4810.83|4810.23|1883
1641298800000|2022-01-04 12:20:00|4811.2|4810.6|4808.33|4807.73|4811.58|4810.98|4808.08|4807.48|2743
1641299100000|2022-01-04 12:25:00|4808.08|4807.48|4806.33|4805.73|4808.08|4807.48|4804.83|4804.23|5740
1641299400000|2022-01-04 12:30:00|4806.2|4805.6|4808.83|4808.23|4808.83|4808.23|4805.58|4804.98|1975
1641299700000|2022-01-04 12:35:00|4808.58|4807.98|4806.83|4806.23|4809.08|4808.48|4806.83|4806.23|2254
1641300000000|2022-01-04 12:40:00|4807.08|4806.48|4807.33|4806.73|4808.83|4808.23|4806.58|4805.98|2010
1641300300000|2022-01-04 12:45:00|4807.45|4806.85|4807.33|4806.73|4808.58|4807.98|4807.08|4806.48|1060
1641300600000|2022-01-04 12:50:00|4807.08|4806.48|4806.83|4806.23|4807.58|4806.98|4806.08|4805.48|1695
1641300900000|2022-01-04 12:55:00|4807.08|4806.48|4808.83|4808.23|4809.33|4808.73|4806.83|4806.23|1374
1641301200000|2022-01-04 13:00:00|4808.58|4807.98|4808.33|4807.73|4809.33|4808.73|4807.83|4807.23|1553
1641301500000|2022-01-04 13:05:00|4808.58|4807.98|4809.58|4808.98|4809.83|4809.23|4808.08|4807.48|2039
1641301800000|2022-01-04 13:10:00|4809.45|4808.85|4811.08|4810.48|4811.08|4810.48|4809.08|4808.48|3005
1641302100000|2022-01-04 13:15:00|4811.33|4810.73|4811.83|4811.23|4812.33|4811.73|4809.83|4809.23|6163
1641302400000|2022-01-04 13:20:00|4811.58|4810.98|4813.83|4813.23|4814.58|4813.98|4811.33|4810.73|3596
1641302700000|2022-01-04 13:25:00|4813.58|4812.98|4813.08|4812.48|4814.08|4813.48|4811.83|4811.23|2025
1641303000000|2022-01-04 13:30:00|4813.2|4812.6|4811.7|4811.1|4813.58|4812.98|4811.58|4810.98|2145
1641303300000|2022-01-04 13:35:00|4811.58|4810.98|4811.33|4810.73|4811.83|4811.23|4810.08|4809.48|2218
1641303600000|2022-01-04 13:40:00|4811.58|4810.98|4811.83|4811.23|4812.33|4811.73|4810.83|4810.23|1446
1641303900000|2022-01-04 13:45:00|4811.58|4810.98|4810.08|4809.48|4811.83|4811.23|4810.08|4809.48|1634
1641304200000|2022-01-04 13:50:00|4810.33|4809.73|4812.33|4811.73|4812.58|4811.98|4810.33|4809.73|2138
1641304500000|2022-01-04 13:55:00|4812.08|4811.48|4812.33|4811.73|4812.83|4812.23|4812.08|4811.48|1522
1641304800000|2022-01-04 14:00:00|4812.58|4811.98|4809.83|4809.23|4813.33|4812.73|4809.83|4809.23|2458
1641305100000|2022-01-04 14:05:00|4810.08|4809.48|4811.83|4811.23|4812.08|4811.48|4810.08|4809.48|1593
1641305400000|2022-01-04 14:10:00|4811.7|4811.1|4812.83|4812.23|4813.83|4813.23|4811.58|4810.98|2692
1641305700000|2022-01-04 14:15:00|4812.58|4811.98|4812.33|4811.73|4813.08|4812.48|4811.83|4811.23|1774
1641306000000|2022-01-04 14:20:00|4812.45|4811.85|4813.08|4812.48|4813.08|4812.48|4812.33|4811.73|1565
1641306300000|2022-01-04 14:25:00|4812.58|4811.98|4810.83|4810.23|4812.83|4812.23|4810.58|4809.98|5611
1641306600000|2022-01-04 14:30:00|4810.73|4810.33|4813.73|4813.33|4814.73|4814.33|4808.73|4808.33|39452
1641306900000|2022-01-04 14:35:00|4813.48|4813.08|4815.23|4814.83|4817.48|4817.08|4810.73|4810.33|35692
1641307200000|2022-01-04 14:40:00|4815.1|4814.7|4814.98|4814.58|4817.73|4817.33|4812.98|4812.58|20956
1641307500000|2022-01-04 14:45:00|4815.23|4814.83|4813.48|4813.08|4816.73|4816.33|4813.48|4813.08|19995
1641307800000|2022-01-04 14:50:00|4813.23|4812.83|4816.23|4815.83|4816.48|4816.08|4810.48|4810.08|20816
1641308100000|2022-01-04 14:55:00|4816.48|4816.08|4814.85|4814.45|4816.98|4816.58|4813.73|4813.33|11850
1641308400000|2022-01-04 15:00:00|4814.6|4814.2|4810.73|4810.33|4814.98|4814.58|4807.98|4807.58|29206
1641308700000|2022-01-04 15:05:00|4810.48|4810.08|4811.73|4811.33|4811.98|4811.58|4808.98|4808.58|17858
1641309000000|2022-01-04 15:10:00|4811.98|4811.58|4809.98|4809.58|4813.48|4813.08|4808.23|4807.83|16823
1641309300000|2022-01-04 15:15:00|4809.73|4809.33|4807.73|4807.33|4811.48|4811.08|4806.73|4806.33|20917
1641309600000|2022-01-04 15:20:00|4807.48|4807.08|4809.85|4809.45|4812.23|4811.83|4806.48|4806.08|18160
1641309900000|2022-01-04 15:25:00|4809.98|4809.58|4814.23|4813.83|4814.23|4813.83|4805.48|4805.08|19561
1641310200000|2022-01-04 15:30:00|4813.98|4813.58|4809.73|4809.33|4815.73|4815.33|4808.73|4808.33|21625
1641310500000|2022-01-04 15:35:00|4809.23|4808.83|4804.73|4804.33|4809.98|4809.58|4804.73|4804.33|19720
1641310800000|2022-01-04 15:40:00|4805.23|4804.83|4802.48|4802.08|4807.48|4807.08|4800.98|4800.58|19770
1641311100000|2022-01-04 15:45:00|4802.23|4801.83|4803.98|4803.58|4805.48|4805.08|4801.48|4801.08|16610
1641311400000|2022-01-04 15:50:00|4803.73|4803.33|4800.48|4800.08|4804.73|4804.33|4799.73|4799.33|17334
1641311700000|2022-01-04 15:55:00|4800.23|4799.83|4794.48|4794.08|4800.23|4799.83|4793.48|4793.08|36324
1641312000000|2022-01-04 16:00:00|4794.98|4794.58|4787.23|4786.83|4794.98|4794.58|4783.23|4782.83|39075
1641312300000|2022-01-04 16:05:00|4786.98|4786.58|4789.48|4789.08|4790.23|4789.83|4786.98|4786.58|19566
1641312600000|2022-01-04 16:10:00|4789.23|4788.83|4789.98|4789.58|4790.48|4790.08|4785.98|4785.58|17592
1641312900000|2022-01-04 16:15:00|4789.73|4789.33|4788.98|4788.58|4790.23|4789.83|4785.98|4785.58|14598
1641313200000|2022-01-04 16:20:00|4788.73|4788.33|4786.23|4785.83|4788.98|4788.58|4782.73|4782.33|15963
1641313500000|2022-01-04 16:25:00|4786.48|4786.08|4787.73|4787.33|4787.98|4787.58|4782.98|4782.58|15104
1641313800000|2022-01-04 16:30:00|4787.23|4786.83|4792.35|4791.95|4792.73|4792.33|4786.73|4786.33|19860
1641314100000|2022-01-04 16:35:00|4792.48|4792.08|4792.98|4792.58|4792.98|4792.58|4790.73|4790.33|11983
1641314400000|2022-01-04 16:40:00|4792.73|4792.33|4793.98|4793.58|4793.98|4793.58|4790.48|4790.08|10272
1641314700000|2022-01-04 16:45:00|4793.73|4793.33|4796.98|4796.58|4797.98|4797.58|4793.48|4793.08|16327
1641315000000|2022-01-04 16:50:00|4797.23|4796.83|4796.73|4796.33|4797.23|4796.83|4794.73|4794.33|9667
1641315300000|2022-01-04 16:55:00|4796.48|4796.08|4792.98|4792.58|4796.98|4796.58|4792.23|4791.83|10500
1641315600000|2022-01-04 17:00:00|4792.73|4792.33|4791.23|4790.83|4793.98|4793.58|4790.48|4790.08|9457
1641315900000|2022-01-04 17:05:00|4791.73|4791.33|4790.98|4790.58|4792.73|4792.33|4789.48|4789.08|6871
1641316200000|2022-01-04 17:10:00|4791.23|4790.83|4794.98|4794.58|4795.23|4794.83|4790.73|4790.33|6623
1641316500000|2022-01-04 17:15:00|4794.73|4794.33|4795.48|4795.08|4797.73|4797.33|4794.73|4794.33|6770
1641316800000|2022-01-04 17:20:00|4795.23|4794.83|4794.48|4794.08|4796.48|4796.08|4794.23|4793.83|6755
1641317100000|2022-01-04 17:25:00|4794.23|4793.83|4793.48|4793.08|4795.48|4795.08|4793.48|4793.08|5219
1641317400000|2022-01-04 17:30:00|4793.23|4792.83|4792.48|4792.08|4793.48|4793.08|4790.73|4790.33|9064
1641317700000|2022-01-04 17:35:00|4792.6|4792.2|4792.98|4792.58|4794.23|4793.83|4792.48|4792.08|5519
1641318000000|2022-01-04 17:40:00|4793.12|4792.72|4791.12|4790.72|4793.37|4792.97|4790.62|4790.22|4766
1641318300000|2022-01-04 17:45:00|4791.37|4790.97|4789.87|4789.47|4793.37|4792.97|4788.62|4788.22|7641
1641318600000|2022-01-04 17:50:00|4790.12|4789.72|4788.62|4788.22|4791.12|4790.72|4787.62|4787.22|6739
1641318900000|2022-01-04 17:55:00|4788.87|4788.47|4786.37|4785.97|4789.37|4788.97|4785.37|4784.97|6970
1641319200000|2022-01-04 18:00:00|4786.12|4785.72|4787.87|4787.47|4788.37|4787.97|4784.62|4784.22|8927
1641319500000|2022-01-04 18:05:00|4787.62|4787.22|4788.87|4788.47|4791.37|4790.97|4787.62|4787.22|7869
1641319800000|2022-01-04 18:10:00|4788.62|4788.22|4787.37|4786.97|4789.37|4788.97|4787.12|4786.72|4370
1641320100000|2022-01-04 18:15:00|4787.62|4787.22|4785.37|4784.97|4788.37|4787.97|4784.87|4784.47|7567
1641320400000|2022-01-04 18:20:00|4785.12|4784.72|4786.37|4785.97|4787.12|4786.72|4784.37|4783.97|7518
1641320700000|2022-01-04 18:25:00|4786.12|4785.72|4785.99|4785.59|4789.62|4789.22|4785.62|4785.22|7448
1641321000000|2022-01-04 18:30:00|4786.12|4785.72|4779.12|4778.72|4786.37|4785.97|4778.62|4778.22|19055
1641321300000|2022-01-04 18:35:00|4779.37|4778.97|4782.12|4781.72|4783.37|4782.97|4778.62|4778.22|13209
1641321600000|2022-01-04 18:40:00|4781.62|4781.22|4781.87|4781.47|4783.12|4782.72|4780.37|4779.97|6271
1641321900000|2022-01-04 18:45:00|4782.12|4781.72|4781.62|4781.22|4783.37|4782.97|4781.12|4780.72|4872
1641322200000|2022-01-04 18:50:00|4781.37|4780.97|4778.37|4777.97|4781.37|4780.97|4776.62|4776.22|9880
1641322500000|2022-01-04 18:55:00|4778.12|4777.72|4775.62|4775.22|4778.37|4777.97|4774.37|4773.97|14272
1641322800000|2022-01-04 19:00:00|4775.12|4774.72|4781.12|4780.72|4781.12|4780.72|4775.12|4774.72|13776
1641323100000|2022-01-04 19:05:00|4780.87|4780.47|4778.62|4778.22|4781.87|4781.47|4778.12|4777.72|8788
1641323400000|2022-01-04 19:10:00|4778.37|4777.97|4782.62|4782.22|4782.62|4782.22|4777.87|4777.47|10262
1641323700000|2022-01-04 19:15:00|4782.87|4782.47|4783.62|4783.22|4784.62|4784.22|4781.62|4781.22|9077
1641324000000|2022-01-04 19:20:00|4783.37|4782.97|4781.62|4781.22|4784.37|4783.97|4781.37|4780.97|5652
1641324300000|2022-01-04 19:25:00|4781.37|4780.97|4783.62|4783.22|4784.37|4783.97|4781.37|4780.97|5803
1641324600000|2022-01-04 19:30:00|4783.37|4782.97|4787.87|4787.47|4790.37|4789.97|4783.12|4782.72|16862
1641324900000|2022-01-04 19:35:00|4787.62|4787.22|4786.87|4786.47|4788.12|4787.72|4786.37|4785.97|5561
1641325200000|2022-01-04 19:40:00|4787.12|4786.72|4791.12|4790.72|4791.37|4790.97|4786.87|4786.47|7368
1641325500000|2022-01-04 19:45:00|4790.62|4790.22|4791.62|4791.22|4792.87|4792.47|4789.87|4789.47|9211
1641325800000|2022-01-04 19:50:00|4791.87|4791.47|4792.62|4792.22|4793.62|4793.22|4791.12|4790.72|7924
1641326100000|2022-01-04 19:55:00|4792.37|4791.97|4792.37|4791.97|4792.87|4792.47|4791.37|4790.97|6631
1641326400000|2022-01-04 20:00:00|4792.12|4791.72|4794.87|4794.47|4795.12|4794.72|4791.87|4791.47|7876
1641326700000|2022-01-04 20:05:00|4794.62|4794.22|4795.12|4794.72|4795.62|4795.22|4793.87|4793.47|6840
1641327000000|2022-01-04 20:10:00|4795.37|4794.97|4796.87|4796.47|4797.62|4797.22|4795.37|4794.97|11166
1641327300000|2022-01-04 20:15:00|4797.12|4796.72|4797.12|4796.72|4798.12|4797.72|4795.37|4794.97|13448
1641327600000|2022-01-04 20:20:00|4797.05|4796.65|4799.3|4798.9|4801.05|4800.65|4796.8|4796.4|15219
1641327900000|2022-01-04 20:25:00|4799.05|4798.65|4800.55|4800.15|4801.3|4800.9|4798.05|4797.65|10452
1641328200000|2022-01-04 20:30:00|4800.8|4800.4|4798.55|4798.15|4800.8|4800.4|4797.3|4796.9|12947
1641328500000|2022-01-04 20:35:00|4798.3|4797.9|4798.8|4798.4|4800.05|4799.65|4797.8|4797.4|11519
1641328800000|2022-01-04 20:40:00|4798.55|4798.15|4801.8|4801.4|4802.55|4802.15|4798.3|4797.9|16703
1641329100000|2022-01-04 20:45:00|4801.3|4800.9|4804.05|4803.65|4804.55|4804.15|4801.3|4800.9|17531
1641329400000|2022-01-04 20:50:00|4803.05|4802.65|4799.8|4799.4|4807.8|4807.4|4799.3|4798.9|32786
1641329700000|2022-01-04 20:55:00|4799.55|4799.15|4793.55|4793.15|4799.8|4799.4|4792.55|4792.15|70951
1641330000000|2022-01-04 21:00:00|4793.05|4792.65|4792.04|4791.44|4794.54|4793.94|4791.04|4790.44|24506
1641330300000|2022-01-04 21:05:00|4792.29|4791.69|4792.54|4791.94|4793.79|4793.19|4791.29|4790.69|4719
1641330600000|2022-01-04 21:10:00|4792.29|4791.69|4791.29|4790.69|4792.54|4791.94|4790.54|4789.94|4808
1641330900000|2022-01-04 21:15:00|4791.79|4791.19|4793.04|4792.44|4793.04|4792.44|4790.54|4789.94|2178
1641331200000|2022-01-04 21:20:00|4793.54|4792.94|4793.54|4792.94|4793.79|4793.19|4793.04|4792.44|1616
1641331500000|2022-01-04 21:25:00|4793.41|4792.81|4792.29|4791.69|4793.66|4793.06|4791.79|4791.19|1325
1641331800000|2022-01-04 21:30:00|4792.04|4791.44|4791.29|4790.69|4792.54|4791.94|4790.79|4790.19|984
1641332100000|2022-01-04 21:35:00|4791.79|4791.19|4792.04|4791.44|4792.29|4791.69|4791.54|4790.94|422
1641332400000|2022-01-04 21:40:00|4792.29|4791.69|4792.79|4792.19|4793.04|4792.44|4792.29|4791.69|560
1641332700000|2022-01-04 21:45:00|4792.66|4792.06|4792.29|4791.69|4792.79|4792.19|4791.54|4790.94|614
1641333000000|2022-01-04 21:50:00|4792.04|4791.44|4792.04|4791.44|4792.29|4791.69|4791.79|4791.19|266
1641333300000|2022-01-04 21:55:00|4792.29|4791.69|4793.5|4792|4793.5|4792.81|4791.79|4791.19|668
1641333600000|2022-01-04 22:00:00|4793.39|4791.89|4792.8|4791.3|4793.39|4791.89|4792.8|4791.3|0
1641333900000|2022-01-04 22:05:00|4793.13|4791.63|4792.98|4791.48|4793.2|4791.7|4792.98|4791.48|0
1641334200000|2022-01-04 22:10:00|4792.91|4791.41|4792.88|4791.38|4792.98|4791.48|4792.8|4791.3|0
1641334500000|2022-01-04 22:15:00|4792.73|4791.23|4793.06|4791.56|4793.06|4791.56|4792.66|4791.16|0
1641334800000|2022-01-04 22:20:00|4792.91|4791.41|4793.28|4791.78|4793.39|4791.89|4792.91|4791.41|0
1641335100000|2022-01-04 22:25:00|4793.06|4791.56|4793.09|4791.59|4793.31|4791.81|4793.06|4791.56|0
1641335400000|2022-01-04 22:30:00|4793.13|4791.63|4792.8|4791.3|4793.28|4791.78|4792.8|4791.3|0
1641335700000|2022-01-04 22:35:00|4792.91|4791.41|4792.69|4791.19|4792.91|4791.41|4792.66|4791.16|0
1641336000000|2022-01-04 22:40:00|4792.8|4791.3|4792.69|4791.19|4792.8|4791.3|4792.66|4791.16|0
1641336300000|2022-01-04 22:45:00|4792.73|4791.23|4792.77|4791.27|4792.84|4791.34|4792.62|4791.12|0
1641336600000|2022-01-04 22:50:00|4792.73|4791.23|4792.77|4791.27|4792.77|4791.27|4792.73|4791.23|0
1641336900000|2022-01-04 22:55:00|4792.95|4791.45|4792.77|4791.27|4792.95|4791.45|4792.58|4791.08|0
1641337200000|2022-01-04 23:00:00|4792.66|4792.06|4792.54|4791.94|4793.66|4793.06|4792.04|4791.44|1098
1641337500000|2022-01-04 23:05:00|4792.79|4792.19|4791.04|4790.44|4793.29|4792.69|4791.04|4790.44|493
1641337800000|2022-01-04 23:10:00|4791.54|4790.94|4791.66|4791.06|4792.29|4791.69|4791.29|4790.69|388
1641338100000|2022-01-04 23:15:00|4791.79|4791.19|4789.29|4788.69|4791.79|4791.19|4789.29|4788.69|980
1641338400000|2022-01-04 23:20:00|4789.54|4788.94|4788.29|4787.69|4789.79|4789.19|4787.79|4787.19|700
1641338700000|2022-01-04 23:25:00|4788.16|4787.56|4789.04|4788.44|4790.29|4789.69|4787.79|4787.19|729
1641339000000|2022-01-04 23:30:00|4788.79|4788.19|4788.54|4787.94|4788.91|4788.31|4787.54|4786.94|715
1641339300000|2022-01-04 23:35:00|4788.41|4787.81|4788.54|4787.94|4789.16|4788.56|4788.04|4787.44|366
1641339600000|2022-01-04 23:40:00|4788.41|4787.81|4788.04|4787.44|4789.04|4788.44|4787.54|4786.94|423
1641339900000|2022-01-04 23:45:00|4788.16|4787.56|4786.79|4786.19|4788.29|4787.69|4786.54|4785.94|805
1641340200000|2022-01-04 23:50:00|4786.91|4786.31|4787.54|4786.94|4788.04|4787.44|4786.79|4786.19|381
1641340500000|2022-01-04 23:55:00|4787.79|4787.19|4787.66|4787.06|4788.29|4787.69|4787.04|4786.44|456
1641340800000|2022-01-05 00:00:00|4787.79|4787.19|4786.29|4785.69|4788.79|4788.19|4785.29|4784.69|1418
1641341100000|2022-01-05 00:05:00|4786.79|4786.19|4785.79|4785.19|4786.79|4786.19|4784.54|4783.94|906
1641341400000|2022-01-05 00:10:00|4785.91|4785.31|4786.29|4785.69|4786.79|4786.19|4785.04|4784.44|669
1641341700000|2022-01-05 00:15:00|4786.54|4785.94|4784.54|4783.94|4786.79|4786.19|4784.54|4783.94|619
1641342000000|2022-01-05 00:20:00|4784.79|4784.19|4786.29|4785.69|4786.54|4785.94|4784.04|4783.44|798
1641342300000|2022-01-05 00:25:00|4786.16|4785.56|4785.79|4785.19|4786.29|4785.69|4785.41|4784.81|291
1641342600000|2022-01-05 00:30:00|4785.54|4784.94|4785.04|4784.44|4785.54|4784.94|4784.04|4783.44|832
1641342900000|2022-01-05 00:35:00|4785.54|4784.94|4784.54|4783.94|4786.04|4785.44|4783.79|4783.19|957
1641343200000|2022-01-05 00:40:00|4784.66|4784.06|4785.04|4784.44|4785.29|4784.69|4784.29|4783.69|411
1641343500000|2022-01-05 00:45:00|4784.79|4784.19|4785.29|4784.69|4785.54|4784.94|4784.54|4783.94|356
1641343800000|2022-01-05 00:50:00|4785.04|4784.44|4785.91|4785.31|4786.29|4785.69|4785.04|4784.44|608
1641344100000|2022-01-05 00:55:00|4786.04|4785.44|4786.29|4785.69|4786.54|4785.94|4785.79|4785.19|278
1641344400000|2022-01-05 01:00:00|4786.41|4785.81|4786.54|4785.94|4787.04|4786.44|4786.04|4785.44|565
1641344700000|2022-01-05 01:05:00|4786.29|4785.69|4785.79|4785.19|4787.04|4786.44|4785.79|4785.19|416
1641345000000|2022-01-05 01:10:00|4785.54|4784.94|4787.79|4787.19|4787.91|4787.31|4785.04|4784.44|662
1641345300000|2022-01-05 01:15:00|4788.04|4787.44|4789.54|4788.94|4790.54|4789.94|4787.79|4787.19|1294
1641345600000|2022-01-05 01:20:00|4789.79|4789.19|4789.04|4788.44|4789.79|4789.19|4788.29|4787.69|455
1641345900000|2022-01-05 01:25:00|4788.79|4788.19|4787.54|4786.94|4788.79|4788.19|4787.29|4786.69|394
1641346200000|2022-01-05 01:30:00|4787.29|4786.69|4784.29|4783.69|4787.29|4786.69|4783.04|4782.44|1875
1641346500000|2022-01-05 01:35:00|4784.16|4783.56|4783.16|4782.56|4784.79|4784.19|4782.29|4781.69|1346
1641346800000|2022-01-05 01:40:00|4783.04|4782.44|4782.54|4781.94|4783.54|4782.94|4781.79|4781.19|991
1641347100000|2022-01-05 01:45:00|4782.66|4782.06|4780.54|4779.94|4782.66|4782.06|4779.29|4778.69|1995
1641347400000|2022-01-05 01:50:00|4780.29|4779.69|4781.54|4780.94|4782.29|4781.69|4780.29|4779.69|995
1641347700000|2022-01-05 01:55:00|4781.79|4781.19|4781.54|4780.94|4782.29|4781.69|4781.29|4780.69|439
1641348000000|2022-01-05 02:00:00|4781.79|4781.19|4781.54|4780.94|4783.29|4782.69|4781.54|4780.94|821
1641348300000|2022-01-05 02:05:00|4781.29|4780.69|4781.29|4780.69|4781.79|4781.19|4780.54|4779.94|578
1641348600000|2022-01-05 02:10:00|4781.54|4780.94|4782.54|4781.94|4783.29|4782.69|4781.41|4780.81|708
1641348900000|2022-01-05 02:15:00|4782.66|4782.06|4783.79|4783.19|4784.29|4783.69|4782.66|4782.06|917
1641349200000|2022-01-05 02:20:00|4783.91|4783.31|4783.04|4782.44|4784.04|4783.44|4782.79|4782.19|368
1641349500000|2022-01-05 02:25:00|4783.29|4782.69|4782.04|4781.44|4783.54|4782.94|4781.79|4781.19|635
1641349800000|2022-01-05 02:30:00|4781.79|4781.19|4782.54|4781.94|4783.16|4782.56|4781.04|4780.44|986
1641350100000|2022-01-05 02:35:00|4782.79|4782.19|4781.54|4780.94|4783.04|4782.44|4781.54|4780.94|301
1641350400000|2022-01-05 02:40:00|4781.29|4780.69|4781.04|4780.44|4781.54|4780.94|4780.79|4780.19|443
1641350700000|2022-01-05 02:45:00|4781.29|4780.69|4781.79|4781.19|4782.04|4781.44|4781.04|4780.44|424
1641351000000|2022-01-05 02:50:00|4782.04|4781.44|4782.04|4781.44|4782.54|4781.94|4781.79|4781.19|534
1641351300000|2022-01-05 02:55:00|4781.91|4781.31|4783.04|4782.44|4783.54|4782.94|4781.79|4781.19|735
1641351600000|2022-01-05 03:00:00|4783.29|4782.69|4783.29|4782.69|4784.04|4783.44|4782.79|4782.19|600
1641351900000|2022-01-05 03:05:00|4783.41|4782.81|4783.29|4782.69|4783.79|4783.19|4783.04|4782.44|499
1641352200000|2022-01-05 03:10:00|4783.16|4782.56|4781.79|4781.19|4783.29|4782.69|4781.54|4780.94|259
1641352500000|2022-01-05 03:15:00|4781.54|4780.94|4781.16|4780.56|4781.54|4780.94|4780.79|4780.19|399
1641352800000|2022-01-05 03:20:00|4781.04|4780.44|4781.79|4781.19|4782.29|4781.69|4780.79|4780.19|232
1641353100000|2022-01-05 03:25:00|4781.54|4780.94|4781.79|4781.19|4782.04|4781.44|4781.29|4780.69|350
1641353400000|2022-01-05 03:30:00|4781.66|4781.06|4781.79|4781.19|4782.29|4781.69|4781.04|4780.44|369
1641353700000|2022-01-05 03:35:00|4781.91|4781.31|4782.79|4782.19|4783.04|4782.44|4781.91|4781.31|344
1641354000000|2022-01-05 03:40:00|4782.54|4781.94|4783.04|4782.44|4783.04|4782.44|4782.54|4781.94|165
1641354300000|2022-01-05 03:45:00|4782.91|4782.31|4782.04|4781.44|4782.91|4782.31|4782.04|4781.44|343
1641354600000|2022-01-05 03:50:00|4781.79|4781.19|4782.91|4782.31|4783.04|4782.44|4781.79|4781.19|377
1641354900000|2022-01-05 03:55:00|4783.04|4782.44|4783.04|4782.44|4783.54|4782.94|4782.54|4781.94|321
1641355200000|2022-01-05 04:00:00|4783.29|4782.69|4783.29|4782.69|4783.79|4783.19|4783.04|4782.44|372
1641355500000|2022-01-05 04:05:00|4783.16|4782.56|4782.79|4782.19|4783.16|4782.56|4782.54|4781.94|197
1641355800000|2022-01-05 04:10:00|4783.04|4782.44|4782.79|4782.19|4783.04|4782.44|4782.79|4782.19|164
1641356100000|2022-01-05 04:15:00|4782.54|4781.94|4782.54|4781.94|4782.79|4782.19|4782.29|4781.69|151
1641356400000|2022-01-05 04:20:00|4782.66|4782.06|4783.04|4782.44|4783.04|4782.44|4782.54|4781.94|164
1641356700000|2022-01-05 04:25:00|4782.91|4782.31|4782.54|4781.94|4782.91|4782.31|4782.54|4781.94|176
1641357000000|2022-01-05 04:30:00|4782.29|4781.69|4781.79|4781.19|4782.29|4781.69|4781.54|4780.94|404
1641357300000|2022-01-05 04:35:00|4782.04|4781.44|4781.29|4780.69|4782.04|4781.44|4780.79|4780.19|509
1641357600000|2022-01-05 04:40:00|4781.54|4780.94|4781.79|4781.19|4782.04|4781.44|4781.54|4780.94|158
1641357900000|2022-01-05 04:45:00|4781.91|4781.31|4782.54|4781.94|4782.66|4782.06|4781.79|4781.19|251
1641358200000|2022-01-05 04:50:00|4782.66|4782.06|4782.04|4781.44|4782.79|4782.19|4781.79|4781.19|248
1641358500000|2022-01-05 04:55:00|4781.79|4781.19|4782.29|4781.69|4782.29|4781.69|4781.66|4781.06|171
1641358800000|2022-01-05 05:00:00|4782.04|4781.44|4781.29|4780.69|4782.41|4781.81|4780.54|4779.94|854
1641359100000|2022-01-05 05:05:00|4781.16|4780.56|4780.54|4779.94|4781.54|4780.94|4780.04|4779.44|579
1641359400000|2022-01-05 05:10:00|4780.79|4780.19|4781.79|4781.19|4782.04|4781.44|4780.54|4779.94|384
1641359700000|2022-01-05 05:15:00|4782.04|4781.44|4780.29|4779.69|4782.04|4781.44|4780.04|4779.44|381
1641360000000|2022-01-05 05:20:00|4780.54|4779.94|4778.79|4778.19|4780.54|4779.94|4778.29|4777.69|831
1641360300000|2022-01-05 05:25:00|4779.04|4778.44|4777.29|4776.69|4780.04|4779.44|4776.54|4775.94|1075
1641360600000|2022-01-05 05:30:00|4777.54|4776.94|4777.54|4776.94|4778.79|4778.19|4777.29|4776.69|638
1641360900000|2022-01-05 05:35:00|4777.79|4777.19|4779.04|4778.44|4779.16|4778.56|4776.79|4776.19|403
1641361200000|2022-01-05 05:40:00|4778.79|4778.19|4778.29|4777.69|4779.54|4778.94|4778.29|4777.69|273
1641361500000|2022-01-05 05:45:00|4778.54|4777.94|4778.79|4778.19|4779.04|4778.44|4778.04|4777.44|182
1641361800000|2022-01-05 05:50:00|4778.66|4778.06|4778.54|4777.94|4778.79|4778.19|4778.04|4777.44|194
1641362100000|2022-01-05 05:55:00|4778.79|4778.19|4777.79|4777.19|4778.79|4778.19|4777.79|4777.19|261
1641362400000|2022-01-05 06:00:00|4778.04|4777.44|4778.54|4777.94|4778.54|4777.94|4777.79|4777.19|264
1641362700000|2022-01-05 06:05:00|4778.79|4778.19|4776.79|4776.19|4778.79|4778.19|4776.29|4775.69|604
1641363000000|2022-01-05 06:10:00|4776.91|4776.31|4778.79|4778.19|4778.79|4778.19|4776.91|4776.31|424
1641363300000|2022-01-05 06:15:00|4778.91|4778.31|4779.29|4778.69|4779.66|4779.06|4778.54|4777.94|336
1641363600000|2022-01-05 06:20:00|4779.54|4778.94|4780.29|4779.69|4780.29|4779.69|4779.54|4778.94|244
1641363900000|2022-01-05 06:25:00|4780.04|4779.44|4779.79|4779.19|4780.29|4779.69|4779.54|4778.94|213
1641364200000|2022-01-05 06:30:00|4779.54|4778.94|4779.29|4778.69|4779.91|4779.31|4778.79|4778.19|420
1641364500000|2022-01-05 06:35:00|4779.54|4778.94|4780.04|4779.44|4780.29|4779.69|4779.29|4778.69|275
1641364800000|2022-01-05 06:40:00|4780.29|4779.69|4783.04|4782.44|4783.04|4782.44|4780.29|4779.69|656
1641365100000|2022-01-05 06:45:00|4782.91|4782.31|4784.79|4784.19|4785.04|4784.44|4782.79|4782.19|1150
1641365400000|2022-01-05 06:50:00|4784.66|4784.06|4784.04|4783.44|4785.04|4784.44|4784.04|4783.44|431
1641365700000|2022-01-05 06:55:00|4784.16|4783.56|4783.79|4783.19|4785.29|4784.69|4783.79|4783.19|348
1641366000000|2022-01-05 07:00:00|4784.04|4783.44|4784.54|4783.94|4784.79|4784.19|4782.54|4781.94|695
1641366300000|2022-01-05 07:05:00|4784.41|4783.81|4785.91|4785.31|4786.29|4785.69|4784.29|4783.69|586
1641366600000|2022-01-05 07:10:00|4785.79|4785.19|4785.54|4784.94|4786.29|4785.69|4785.04|4784.44|328
1641366900000|2022-01-05 07:15:00|4785.66|4785.06|4786.29|4785.69|4786.29|4785.69|4785.29|4784.69|253
1641367200000|2022-01-05 07:20:00|4786.16|4785.56|4784.79|4784.19|4786.29|4785.69|4784.79|4784.19|390
1641367500000|2022-01-05 07:25:00|4785.04|4784.44|4784.29|4783.69|4785.29|4784.69|4784.04|4783.44|495
1641367800000|2022-01-05 07:30:00|4784.41|4783.81|4785.79|4785.19|4785.79|4785.19|4784.04|4783.44|307
1641368100000|2022-01-05 07:35:00|4786.04|4785.44|4783.54|4782.94|4786.29|4785.69|4783.54|4782.94|479
1641368400000|2022-01-05 07:40:00|4783.79|4783.19|4785.54|4784.94|4785.79|4785.19|4783.54|4782.94|545
1641368700000|2022-01-05 07:45:00|4785.29|4784.69|4789.04|4788.44|4789.04|4788.44|4785.29|4784.69|1136
1641369000000|2022-01-05 07:50:00|4789.29|4788.69|4788.79|4788.19|4789.79|4789.19|4788.04|4787.44|898
1641369300000|2022-01-05 07:55:00|4788.66|4788.06|4788.04|4787.44|4789.54|4788.94|4787.79|4787.19|716
1641369600000|2022-01-05 08:00:00|4788.29|4787.69|4787.04|4786.44|4791.29|4790.69|4787.04|4786.44|2655
1641369900000|2022-01-05 08:05:00|4787.29|4786.69|4787.79|4787.19|4788.29|4787.69|4786.04|4785.44|2017
1641370200000|2022-01-05 08:10:00|4787.54|4786.94|4789.04|4788.44|4790.29|4789.69|4786.29|4785.69|1444
1641370500000|2022-01-05 08:15:00|4789.29|4788.69|4788.29|4787.69|4790.29|4789.69|4788.04|4787.44|1010
1641370800000|2022-01-05 08:20:00|4788.04|4787.44|4789.29|4788.69|4789.29|4788.69|4785.54|4784.94|967
1641371100000|2022-01-05 08:25:00|4789.16|4788.56|4788.41|4787.81|4790.04|4789.44|4788.04|4787.44|815
1641371400000|2022-01-05 08:30:00|4788.54|4787.94|4787.04|4786.44|4790.29|4789.69|4787.04|4786.44|576
1641371700000|2022-01-05 08:35:00|4787.29|4786.69|4787.79|4787.19|4788.04|4787.44|4785.79|4785.19|558
1641372000000|2022-01-05 08:40:00|4787.91|4787.31|4787.79|4787.19|4789.54|4788.94|4787.54|4786.94|659
1641372300000|2022-01-05 08:45:00|4788.04|4787.44|4785.79|4785.19|4788.54|4787.94|4785.79|4785.19|615
1641372600000|2022-01-05 08:50:00|4785.54|4784.94|4786.04|4785.44|4786.79|4786.19|4785.54|4784.94|605
1641372900000|2022-01-05 08:55:00|4785.91|4785.31|4787.29|4786.69|4787.79|4787.19|4785.29|4784.69|735
1641373200000|2022-01-05 09:00:00|4787.54|4786.94|4788.41|4787.81|4789.29|4788.69|4786.54|4785.94|974
1641373500000|2022-01-05 09:05:00|4788.16|4787.56|4789.54|4788.94|4791.04|4790.44|4788.16|4787.56|1055
1641373800000|2022-01-05 09:10:00|4789.79|4789.19|4792.29|4791.69|4792.54|4791.94|4788.79|4788.19|1310
1641374100000|2022-01-05 09:15:00|4792.04|4791.44|4793.29|4792.69|4795.04|4794.44|4791.54|4790.94|2469
1641374400000|2022-01-05 09:20:00|4793.54|4792.94|4793.54|4792.94|4794.79|4794.19|4792.79|4792.19|826
1641374700000|2022-01-05 09:25:00|4793.29|4792.69|4793.04|4792.44|4793.79|4793.19|4792.79|4792.19|390
1641375000000|2022-01-05 09:30:00|4793.16|4792.56|4792.66|4792.06|4793.29|4792.69|4792.16|4791.56|454
1641375300000|2022-01-05 09:35:00|4792.54|4791.94|4791.29|4790.69|4793.04|4792.44|4791.29|4790.69|739
1641375600000|2022-01-05 09:40:00|4791.04|4790.44|4792.54|4791.94|4793.29|4792.69|4790.79|4790.19|658
1641375900000|2022-01-05 09:45:00|4792.29|4791.69|4792.04|4791.44|4793.54|4792.94|4791.04|4790.44|483
1641376200000|2022-01-05 09:50:00|4792.16|4791.56|4792.54|4791.94|4792.79|4792.19|4791.54|4790.94|459
1641376500000|2022-01-05 09:55:00|4792.79|4792.19|4793.16|4792.56|4793.91|4793.31|4791.79|4791.19|783
1641376800000|2022-01-05 10:00:00|4793.04|4792.44|4794.91|4794.31|4795.79|4795.19|4792.79|4792.19|863
1641377100000|2022-01-05 10:05:00|4794.79|4794.19|4796.54|4795.94|4797.04|4796.44|4794.41|4793.81|1280
1641377400000|2022-01-05 10:10:00|4796.66|4796.06|4794.54|4793.94|4797.04|4796.44|4793.54|4792.94|1541
1641377700000|2022-01-05 10:15:00|4794.29|4793.69|4794.04|4793.44|4794.54|4793.94|4793.79|4793.19|539
1641378000000|2022-01-05 10:20:00|4794.29|4793.69|4793.79|4793.19|4794.79|4794.19|4793.29|4792.69|913
1641378300000|2022-01-05 10:25:00|4794.04|4793.44|4795.54|4794.94|4795.79|4795.19|4793.79|4793.19|456
1641378600000|2022-01-05 10:30:00|4795.41|4794.81|4793.79|4793.19|4796.79|4796.19|4793.04|4792.44|2735
1641378900000|2022-01-05 10:35:00|4794.04|4793.44|4792.29|4791.69|4794.04|4793.44|4791.54|4790.94|1137
1641379200000|2022-01-05 10:40:00|4792.54|4791.94|4791.29|4790.69|4792.79|4792.19|4791.04|4790.44|832
1641379500000|2022-01-05 10:45:00|4791.54|4790.94|4791.66|4791.06|4792.29|4791.69|4791.04|4790.44|769
1641379800000|2022-01-05 10:50:00|4791.54|4790.94|4791.04|4790.44|4792.54|4791.94|4790.54|4789.94|625
1641380100000|2022-01-05 10:55:00|4791.29|4790.69|4791.29|4790.69|4793.54|4792.94|4791.04|4790.44|1024
1641380400000|2022-01-05 11:00:00|4791.16|4790.56|4789.54|4788.94|4791.79|4791.19|4789.54|4788.94|1812
1641380700000|2022-01-05 11:05:00|4789.79|4789.19|4790.29|4789.69|4790.54|4789.94|4788.29|4787.69|1498
1641381000000|2022-01-05 11:10:00|4790.04|4789.44|4791.04|4790.44|4791.54|4790.94|4789.04|4788.44|1141
1641381300000|2022-01-05 11:15:00|4791.16|4790.56|4790.29|4789.69|4791.54|4790.94|4789.29|4788.69|897
1641381600000|2022-01-05 11:20:00|4790.16|4789.56|4788.79|4788.19|4790.79|4790.19|4788.79|4788.19|696
1641381900000|2022-01-05 11:25:00|4788.29|4787.69|4788.04|4787.44|4790.29|4789.69|4787.79|4787.19|2437
1641382200000|2022-01-05 11:30:00|4788.29|4787.69|4788.04|4787.44|4789.04|4788.44|4788.04|4787.44|941
1641382500000|2022-01-05 11:35:00|4787.79|4787.19|4788.54|4787.94|4788.79|4788.19|4787.79|4787.19|1229
1641382800000|2022-01-05 11:40:00|4788.79|4788.19|4789.79|4789.19|4790.29|4789.69|4788.54|4787.94|1367
1641383100000|2022-01-05 11:45:00|4789.54|4788.94|4790.29|4789.69|4790.79|4790.19|4789.29|4788.69|608
1641383400000|2022-01-05 11:50:00|4790.79|4790.19|4790.54|4789.94|4791.16|4790.56|4789.04|4788.44|1346
1641383700000|2022-01-05 11:55:00|4790.79|4790.19|4790.54|4789.94|4791.04|4790.44|4789.79|4789.19|1051
1641384000000|2022-01-05 12:00:00|4790.29|4789.69|4790.04|4789.44|4791.54|4790.94|4789.79|4789.19|1076
1641384300000|2022-01-05 12:05:00|4789.91|4789.31|4791.54|4790.94|4792.29|4791.69|4788.79|4788.19|1270
1641384600000|2022-01-05 12:10:00|4791.66|4791.06|4792.29|4791.69|4792.79|4792.19|4791.04|4790.44|985
1641384900000|2022-01-05 12:15:00|4792.54|4791.94|4791.79|4791.19|4793.04|4792.44|4791.29|4790.69|977
1641385200000|2022-01-05 12:20:00|4791.91|4791.31|4789.54|4788.94|4792.04|4791.44|4789.54|4788.94|910
1641385500000|2022-01-05 12:25:00|4789.66|4789.06|4792.04|4791.44|4792.29|4791.69|4789.29|4788.69|981
1641385800000|2022-01-05 12:30:00|4791.79|4791.19|4790.79|4790.19|4792.41|4791.81|4790.54|4789.94|749
1641386100000|2022-01-05 12:35:00|4791.04|4790.44|4789.29|4788.69|4791.29|4790.69|4789.29|4788.69|1766
1641386400000|2022-01-05 12:40:00|4789.04|4788.44|4788.79|4788.19|4789.29|4788.69|4788.29|4787.69|1055
1641386700000|2022-01-05 12:45:00|4788.54|4787.94|4786.54|4785.94|4788.79|4788.19|4786.54|4785.94|2143
1641387000000|2022-01-05 12:50:00|4786.79|4786.19|4787.04|4786.44|4787.29|4786.69|4786.54|4785.94|1843
1641387300000|2022-01-05 12:55:00|4786.91|4786.31|4788.54|4787.94|4788.79|4788.19|4786.54|4785.94|2489
1641387600000|2022-01-05 13:00:00|4789.04|4788.44|4788.79|4788.19|4790.04|4789.44|4788.54|4787.94|2456
1641387900000|2022-01-05 13:05:00|4789.04|4788.44|4788.79|4788.19|4790.29|4789.69|4788.54|4787.94|2133
1641388200000|2022-01-05 13:10:00|4788.54|4787.94|4786.79|4786.19|4788.54|4787.94|4786.54|4785.94|2160
1641388500000|2022-01-05 13:15:00|4786.54|4785.94|4789.29|4788.69|4790.54|4789.94|4784.66|4784.06|6388
1641388800000|2022-01-05 13:20:00|4789.54|4788.94|4789.79|4789.19|4790.04|4789.44|4788.29|4787.69|2575
1641389100000|2022-01-05 13:25:00|4789.54|4788.94|4790.54|4789.94|4791.54|4790.94|4789.54|4788.94|2107
1641389400000|2022-01-05 13:30:00|4790.79|4790.19|4791.16|4790.56|4791.54|4790.94|4789.29|4788.69|2678
1641389700000|2022-01-05 13:35:00|4791.04|4790.44|4789.79|4789.19|4791.54|4790.94|4789.04|4788.44|2123
1641390000000|2022-01-05 13:40:00|4789.54|4788.94|4790.04|4789.44|4790.79|4790.19|4788.79|4788.19|1573
1641390300000|2022-01-05 13:45:00|4790.29|4789.69|4788.79|4788.19|4790.79|4790.19|4787.79|4787.19|2111
1641390600000|2022-01-05 13:50:00|4788.91|4788.31|4792.04|4791.44|4792.16|4791.56|4788.29|4787.69|2271
1641390900000|2022-01-05 13:55:00|4791.79|4791.19|4791.79|4791.19|4793.29|4792.69|4791.54|4790.94|3044
1641391200000|2022-01-05 14:00:00|4792.04|4791.44|4789.54|4788.94|4793.04|4792.44|4789.29|4788.69|3532
1641391500000|2022-01-05 14:05:00|4789.29|4788.69|4788.54|4787.94|4790.29|4789.69|4788.04|4787.44|2176
1641391800000|2022-01-05 14:10:00|4788.79|4788.19|4792.04|4791.44|4792.04|4791.44|4788.54|4787.94|2517
1641392100000|2022-01-05 14:15:00|4792.29|4791.69|4791.79|4791.19|4793.04|4792.44|4791.29|4790.69|2029
1641392400000|2022-01-05 14:20:00|4792.04|4791.44|4792.29|4791.69|4792.54|4791.94|4790.79|4790.19|2541
1641392700000|2022-01-05 14:25:00|4792.54|4791.94|4789.79|4789.19|4792.54|4791.94|4789.04|4788.44|5520
1641393000000|2022-01-05 14:30:00|4789.69|4789.29|4781.69|4781.29|4794.44|4794.04|4781.69|4781.29|42449
1641393300000|2022-01-05 14:35:00|4781.19|4780.79|4784.19|4783.79|4788.19|4787.79|4779.44|4779.04|28931
1641393600000|2022-01-05 14:40:00|4784.44|4784.04|4786.19|4785.79|4792.56|4792.16|4783.19|4782.79|27971
1641393900000|2022-01-05 14:45:00|4786.31|4785.91|4784.94|4784.54|4786.94|4786.54|4781.44|4781.04|20581
1641394200000|2022-01-05 14:50:00|4784.69|4784.29|4788.69|4788.29|4792.44|4792.04|4783.19|4782.79|27801
1641394500000|2022-01-05 14:55:00|4788.44|4788.04|4789.94|4789.54|4792.19|4791.79|4787.69|4787.29|17096
1641394800000|2022-01-05 15:00:00|4789.69|4789.29|4786.94|4786.54|4792.19|4791.79|4785.44|4785.04|22659
1641395100000|2022-01-05 15:05:00|4786.69|4786.29|4788.56|4788.16|4791.19|4790.79|4786.19|4785.79|12815
1641395400000|2022-01-05 15:10:00|4788.59|4788.19|4787.72|4787.32|4790.72|4790.32|4786.72|4786.32|11475
1641395700000|2022-01-05 15:15:00|4787.47|4787.07|4788.22|4787.82|4789.97|4789.57|4787.22|4786.82|11429
1641396000000|2022-01-05 15:20:00|4788.34|4787.94|4792.22|4791.82|4793.22|4792.82|4788.22|4787.82|16333
1641396300000|2022-01-05 15:25:00|4792.47|4792.07|4795.22|4794.82|4797.47|4797.07|4792.22|4791.82|22369
1641396600000|2022-01-05 15:30:00|4794.72|4794.32|4789.22|4788.82|4794.97|4794.57|4788.47|4788.07|17890
1641396900000|2022-01-05 15:35:00|4789.47|4789.07|4789.47|4789.07|4791.72|4791.32|4787.97|4787.57|13144
1641397200000|2022-01-05 15:40:00|4789.72|4789.32|4790.47|4790.07|4791.47|4791.07|4788.47|4788.07|9179
1641397500000|2022-01-05 15:45:00|4790.72|4790.32|4789.97|4789.57|4791.47|4791.07|4787.47|4787.07|9662
1641397800000|2022-01-05 15:50:00|4789.72|4789.32|4789.97|4789.57|4790.47|4790.07|4787.22|4786.82|7429
1641398100000|2022-01-05 15:55:00|4790.47|4790.07|4790.97|4790.57|4791.22|4790.82|4788.22|4787.82|10278
1641398400000|2022-01-05 16:00:00|4790.72|4790.32|4787.22|4786.82|4791.72|4791.32|4787.22|4786.82|8515
1641398700000|2022-01-05 16:05:00|4787.47|4787.07|4785.22|4784.82|4788.72|4788.32|4784.47|4784.07|11761
1641399000000|2022-01-05 16:10:00|4785.47|4785.07|4786.97|4786.57|4786.97|4786.57|4782.47|4782.07|14403
1641399300000|2022-01-05 16:15:00|4786.72|4786.32|4787.22|4786.82|4788.47|4788.07|4786.72|4786.32|8570
1641399600000|2022-01-05 16:20:00|4786.97|4786.57|4787.47|4787.07|4789.22|4788.82|4786.22|4785.82|6357
1641399900000|2022-01-05 16:25:00|4787.34|4786.94|4789.97|4789.57|4790.22|4789.82|4786.97|4786.57|5675
1641400200000|2022-01-05 16:30:00|4789.47|4789.07|4785.72|4785.32|4790.47|4790.07|4784.97|4784.57|9213
1641400500000|2022-01-05 16:35:00|4785.97|4785.57|4786.47|4786.07|4786.97|4786.57|4784.22|4783.82|6406
1641400800000|2022-01-05 16:40:00|4786.22|4785.82|4781.97|4781.57|4786.97|4786.57|4780.97|4780.57|11271
1641401100000|2022-01-05 16:45:00|4782.22|4781.82|4782.22|4781.82|4783.72|4783.32|4780.97|4780.57|9575
1641401400000|2022-01-05 16:50:00|4782.47|4782.07|4781.72|4781.32|4783.22|4782.82|4780.97|4780.57|8000
1641401700000|2022-01-05 16:55:00|4781.47|4781.07|4783.22|4782.82|4784.22|4783.82|4781.47|4781.07|6675
1641402000000|2022-01-05 17:00:00|4782.97|4782.57|4786.22|4785.82|4786.22|4785.82|4781.47|4781.07|6688
1641402300000|2022-01-05 17:05:00|4785.97|4785.57|4784.72|4784.32|4786.72|4786.32|4783.72|4783.32|6478
1641402600000|2022-01-05 17:10:00|4784.97|4784.57|4786.97|4786.57|4786.97|4786.57|4784.72|4784.32|4576
1641402900000|2022-01-05 17:15:00|4786.72|4786.32|4787.97|4787.57|4788.22|4787.82|4785.97|4785.57|5991
1641403200000|2022-01-05 17:20:00|4787.72|4787.32|4788.22|4787.82|4788.97|4788.57|4786.72|4786.32|5374
1641403500000|2022-01-05 17:25:00|4788.47|4788.07|4789.47|4789.07|4790.22|4789.82|4787.97|4787.57|7823
1641403800000|2022-01-05 17:30:00|4789.22|4788.82|4785.97|4785.57|4789.47|4789.07|4785.22|4784.82|12225
1641404100000|2022-01-05 17:35:00|4786.22|4785.82|4780.72|4780.32|4786.22|4785.82|4779.72|4779.32|17093
1641404400000|2022-01-05 17:40:00|4780.74|4780.34|4779.74|4779.34|4782.24|4781.84|4778.49|4778.09|13017
1641404700000|2022-01-05 17:45:00|4779.99|4779.59|4778.24|4777.84|4780.49|4780.09|4776.99|4776.59|9255
1641405000000|2022-01-05 17:50:00|4778.49|4778.09|4779.49|4779.09|4779.74|4779.34|4776.49|4776.09|8725
1641405300000|2022-01-05 17:55:00|4779.24|4778.84|4777.24|4776.84|4779.74|4779.34|4776.74|4776.34|6500
1641405600000|2022-01-05 18:00:00|4776.99|4776.59|4777.49|4777.09|4777.99|4777.59|4775.49|4775.09|12124
1641405900000|2022-01-05 18:05:00|4777.74|4777.34|4772.99|4772.59|4777.99|4777.59|4772.24|4771.84|13976
1641406200000|2022-01-05 18:10:00|4773.24|4772.84|4773.24|4772.84|4773.99|4773.59|4770.74|4770.34|14216
1641406500000|2022-01-05 18:15:00|4773.49|4773.09|4773.99|4773.59|4775.74|4775.34|4773.24|4772.84|9988
1641406800000|2022-01-05 18:20:00|4774.24|4773.84|4776.49|4776.09|4777.74|4777.34|4774.24|4773.84|11225
1641407100000|2022-01-05 18:25:00|4776.74|4776.34|4776.24|4775.84|4777.24|4776.84|4775.74|4775.34|6233
1641407400000|2022-01-05 18:30:00|4776.49|4776.09|4776.49|4776.09|4778.99|4778.59|4775.99|4775.59|8210
1641407700000|2022-01-05 18:35:00|4776.74|4776.34|4776.74|4776.34|4777.74|4777.34|4774.49|4774.09|8205
1641408000000|2022-01-05 18:40:00|4776.49|4776.09|4776.49|4776.09|4778.74|4778.34|4775.99|4775.59|5971
1641408300000|2022-01-05 18:45:00|4776.24|4775.84|4774.36|4773.96|4777.74|4777.34|4773.49|4773.09|6831
1641408600000|2022-01-05 18:50:00|4774.24|4773.84|4775.24|4774.84|4775.99|4775.59|4773.99|4773.59|6210
1641408900000|2022-01-05 18:55:00|4775.49|4775.09|4775.99|4775.59|4776.49|4776.09|4774.24|4773.84|4674
1641409200000|2022-01-05 19:00:00|4775.86|4775.46|4769.99|4769.59|4786.49|4786.09|4769.99|4769.59|43082
1641409500000|2022-01-05 19:05:00|4770.11|4769.71|4764.49|4764.09|4772.49|4772.09|4762.74|4762.34|47376
1641409800000|2022-01-05 19:10:00|4764.99|4764.59|4756.74|4756.34|4764.99|4764.59|4752.99|4752.59|41511
1641410100000|2022-01-05 19:15:00|4756.24|4755.84|4752.74|4752.34|4760.99|4760.59|4751.49|4751.09|31281
1641410400000|2022-01-05 19:20:00|4752.61|4752.21|4753.24|4752.84|4756.99|4756.59|4750.74|4750.34|23746
1641410700000|2022-01-05 19:25:00|4752.99|4752.59|4751.24|4750.84|4757.99|4757.59|4749.74|4749.34|37023
1641411000000|2022-01-05 19:30:00|4751.49|4751.09|4743.49|4743.09|4755.99|4755.59|4742.74|4742.34|33470
1641411300000|2022-01-05 19:35:00|4743.24|4742.84|4740.99|4740.59|4746.74|4746.34|4738.49|4738.09|34320
1641411600000|2022-01-05 19:40:00|4740.74|4740.34|4731.49|4731.09|4740.99|4740.59|4730.74|4730.34|37572
1641411900000|2022-01-05 19:45:00|4731.24|4730.84|4736.74|4736.34|4736.99|4736.59|4728.74|4728.34|35617
1641412200000|2022-01-05 19:50:00|4736.49|4736.09|4737.24|4736.84|4739.99|4739.59|4732.99|4732.59|25983
1641412500000|2022-01-05 19:55:00|4736.49|4736.09|4734.49|4734.09|4736.99|4736.59|4732.49|4732.09|21412
1641412800000|2022-01-05 20:00:00|4733.99|4733.59|4725.99|4725.59|4734.49|4734.09|4725.74|4725.34|31562
1641413100000|2022-01-05 20:05:00|4726.24|4725.84|4722.24|4721.84|4728.24|4727.84|4716.99|4716.59|37352
1641413400000|2022-01-05 20:10:00|4722.74|4722.34|4725.99|4725.59|4727.99|4727.59|4720.24|4719.84|28453
1641413700000|2022-01-05 20:15:00|4725.24|4724.84|4724.49|4724.09|4726.49|4726.09|4721.49|4721.09|27705
1641414000000|2022-01-05 20:20:00|4724.24|4723.84|4722.82|4722.42|4726.57|4726.17|4719.82|4719.42|23653
1641414300000|2022-01-05 20:25:00|4723.32|4722.92|4720.32|4719.92|4726.32|4725.92|4719.57|4719.17|22952
1641414600000|2022-01-05 20:30:00|4720.57|4720.17|4720.32|4719.92|4723.82|4723.42|4717.32|4716.92|26656
1641414900000|2022-01-05 20:35:00|4720.82|4720.42|4723.82|4723.42|4729.07|4728.67|4717.82|4717.42|27292
1641415200000|2022-01-05 20:40:00|4723.57|4723.17|4720.07|4719.67|4726.82|4726.42|4720.07|4719.67|23273
1641415500000|2022-01-05 20:45:00|4720.82|4720.42|4712.82|4712.42|4720.82|4720.42|4712.82|4712.42|41018
1641415800000|2022-01-05 20:50:00|4711.32|4710.92|4713.07|4712.67|4717.82|4717.42|4710.57|4710.17|52695
1641416100000|2022-01-05 20:55:00|4712.57|4712.17|4702.07|4701.67|4714.32|4713.92|4700.57|4700.17|98906
1641416400000|2022-01-05 21:00:00|4701.82|4701.42|4700.83|4700.23|4703.83|4703.23|4698.58|4697.98|52267
1641416700000|2022-01-05 21:05:00|4700.33|4699.73|4705.08|4704.48|4706.33|4705.73|4699.33|4698.73|18435
1641417000000|2022-01-05 21:10:00|4705.58|4704.98|4707.58|4706.98|4708.33|4707.73|4704.33|4703.73|10838
1641417300000|2022-01-05 21:15:00|4707.83|4707.23|4706.58|4705.98|4707.83|4707.23|4706.33|4705.73|2272
1641417600000|2022-01-05 21:20:00|4707.08|4706.48|4705.58|4704.98|4707.2|4706.6|4705.08|4704.48|1952
1641417900000|2022-01-05 21:25:00|4705.33|4704.73|4704.33|4703.73|4705.58|4704.98|4704.33|4703.73|2259
1641418200000|2022-01-05 21:30:00|4704.58|4703.98|4704.33|4703.73|4704.83|4704.23|4704.33|4703.73|1716
1641418500000|2022-01-05 21:35:00|4704.58|4703.98|4704.33|4703.73|4704.58|4703.98|4704.33|4703.73|1268
1641418800000|2022-01-05 21:40:00|4704.58|4703.98|4702.33|4701.73|4704.58|4703.98|4702.33|4701.73|2150
1641419100000|2022-01-05 21:45:00|4702.83|4702.23|4701.83|4701.23|4704.08|4703.48|4701.33|4700.73|1945
1641419400000|2022-01-05 21:50:00|4702.08|4701.48|4701.33|4700.73|4703.33|4702.73|4701.08|4700.48|1551
1641419700000|2022-01-05 21:55:00|4701.08|4700.48|4701.58|4700.08|4701.6|4700.98|4699.33|4698.73|1987
1641420000000|2022-01-05 22:00:00|4701.65|4700.15|4701.08|4699.58|4701.65|4700.15|4701.08|4699.58|0
1641420300000|2022-01-05 22:05:00|4701.76|4700.26|4701.22|4699.72|4701.91|4700.41|4701.11|4699.61|0
1641420600000|2022-01-05 22:10:00|4701.26|4699.76|4700.97|4699.47|4701.95|4700.45|4700.97|4699.47|0
1641420900000|2022-01-05 22:15:00|4700.93|4699.43|4701.54|4700.04|4701.65|4700.15|4700.93|4699.43|0
1641421200000|2022-01-05 22:20:00|4701.69|4700.19|4701.62|4700.12|4701.8|4700.3|4701.44|4699.94|0
1641421500000|2022-01-05 22:25:00|4701.65|4700.15|4701.59|4700.09|4702.02|4700.52|4701.59|4700.09|0
1641421800000|2022-01-05 22:30:00|4701.66|4700.16|4701.31|4699.81|4701.71|4700.21|4701.31|4699.81|0
1641422100000|2022-01-05 22:35:00|4701.24|4699.74|4701.31|4699.81|4701.35|4699.85|4701.24|4699.74|0
1641422400000|2022-01-05 22:40:00|4701.24|4699.74|4701.17|4699.67|4701.24|4699.74|4701.09|4699.59|0
1641422700000|2022-01-05 22:45:00|4701.2|4699.7|4701.3|4699.8|4701.5|4700|4701.09|4699.59|0
1641423000000|2022-01-05 22:50:00|4701.51|4700.01|4701.44|4699.94|4701.91|4700.41|4701.44|4699.94|0
1641423300000|2022-01-05 22:55:00|4701.47|4699.97|4701.54|4700.04|4702.59|4701.09|4701.47|4699.97|0
1641423600000|2022-01-05 23:00:00|4701.7|4701.1|4697.58|4696.98|4703.33|4702.73|4697.45|4696.85|2659
1641423900000|2022-01-05 23:05:00|4697.83|4697.23|4694.33|4693.73|4698.2|4697.6|4691.2|4690.6|3869
1641424200000|2022-01-05 23:10:00|4694.58|4693.98|4695.83|4695.23|4695.83|4695.23|4693.7|4693.1|1853
1641424500000|2022-01-05 23:15:00|4696.33|4695.73|4698.33|4697.73|4699.08|4698.48|4696.33|4695.73|1989
1641424800000|2022-01-05 23:20:00|4698.58|4697.98|4701.83|4701.23|4701.83|4701.23|4698.08|4697.48|1949
1641425100000|2022-01-05 23:25:00|4702.08|4701.48|4704.58|4703.98|4704.58|4703.98|4701.7|4701.1|1793
1641425400000|2022-01-05 23:30:00|4704.83|4704.23|4705.58|4704.98|4706.33|4705.73|4704.08|4703.48|1816
1641425700000|2022-01-05 23:35:00|4705.83|4705.23|4704.58|4703.98|4705.83|4705.23|4702.33|4701.73|1498
1641426000000|2022-01-05 23:40:00|4704.7|4704.1|4705.33|4704.73|4705.7|4705.1|4703.08|4702.48|829
1641426300000|2022-01-05 23:45:00|4705.58|4704.98|4704.58|4703.98|4705.83|4705.23|4703.45|4702.85|651
1641426600000|2022-01-05 23:50:00|4704.7|4704.1|4705.33|4704.73|4705.83|4705.23|4704.58|4703.98|502
1641426900000|2022-01-05 23:55:00|4705.58|4704.98|4707.33|4706.73|4708.08|4707.48|4705.58|4704.98|1250
1641427200000|2022-01-06 00:00:00|4707.58|4706.98|4709.08|4708.48|4709.33|4708.73|4707.33|4706.73|1687
1641427500000|2022-01-06 00:05:00|4709.2|4708.6|4708.08|4707.48|4710.33|4709.73|4706.83|4706.23|1472
1641427800000|2022-01-06 00:10:00|4708.33|4707.73|4710.83|4710.23|4710.95|4710.35|4708.33|4707.73|1262
1641428100000|2022-01-06 00:15:00|4711.08|4710.48|4710.08|4709.48|4712.08|4711.48|4710.08|4709.48|1497
1641428400000|2022-01-06 00:20:00|4709.83|4709.23|4707.83|4707.23|4710.95|4710.35|4707.58|4706.98|1233
1641428700000|2022-01-06 00:25:00|4708.08|4707.48|4710.2|4709.6|4710.58|4709.98|4707.95|4707.35|789
1641429000000|2022-01-06 00:30:00|4710.33|4709.73|4710.33|4709.73|4712.08|4711.48|4709.58|4708.98|1181
1641429300000|2022-01-06 00:35:00|4710.45|4709.85|4705.83|4705.23|4711.08|4710.48|4705.58|4704.98|1904
1641429600000|2022-01-06 00:40:00|4705.58|4704.98|4703.33|4702.73|4705.83|4705.23|4703.33|4702.73|2020
1641429900000|2022-01-06 00:45:00|4703.08|4702.48|4705.58|4704.98|4705.83|4705.23|4701.08|4700.48|1763
1641430200000|2022-01-06 00:50:00|4705.45|4704.85|4707.83|4707.23|4708.33|4707.73|4705.33|4704.73|824
1641430500000|2022-01-06 00:55:00|4707.7|4707.1|4707.33|4706.73|4707.7|4707.1|4706.33|4705.73|836
1641430800000|2022-01-06 01:00:00|4707.58|4706.98|4708.58|4707.98|4709.08|4708.48|4704.33|4703.73|1168
1641431100000|2022-01-06 01:05:00|4708.7|4708.1|4700.95|4700.35|4708.7|4708.1|4700.83|4700.23|1381
1641431400000|2022-01-06 01:10:00|4700.83|4700.23|4701.58|4700.98|4703.08|4702.48|4698.45|4697.85|2587
1641431700000|2022-01-06 01:15:00|4701.7|4701.1|4704.58|4703.98|4705.58|4704.98|4701.08|4700.48|1276
1641432000000|2022-01-06 01:20:00|4704.7|4704.1|4705.58|4704.98|4705.58|4704.98|4703.83|4703.23|610
1641432300000|2022-01-06 01:25:00|4705.83|4705.23|4706.33|4705.73|4706.95|4706.35|4705.58|4704.98|784
1641432600000|2022-01-06 01:30:00|4706.2|4705.6|4711.58|4710.98|4711.83|4711.23|4704.08|4703.48|2416
1641432900000|2022-01-06 01:35:00|4711.45|4710.85|4707.33|4706.73|4712.08|4711.48|4707.33|4706.73|1603
1641433200000|2022-01-06 01:40:00|4707.58|4706.98|4708.7|4708.1|4709.08|4708.48|4705.83|4705.23|872
1641433500000|2022-01-06 01:45:00|4708.83|4708.23|4707.7|4707.1|4710.08|4709.48|4706.33|4705.73|1109
1641433800000|2022-01-06 01:50:00|4707.58|4706.98|4708.83|4708.23|4709.83|4709.23|4707.58|4706.98|613
1641434100000|2022-01-06 01:55:00|4709.08|4708.48|4707.58|4706.98|4709.08|4708.48|4706.33|4705.73|559
1641434400000|2022-01-06 02:00:00|4707.83|4707.23|4705.83|4705.23|4707.95|4707.35|4703.58|4702.98|1663
1641434700000|2022-01-06 02:05:00|4705.7|4705.1|4703.58|4702.98|4705.95|4705.35|4703.33|4702.73|1043
1641435000000|2022-01-06 02:10:00|4703.33|4702.73|4705.08|4704.48|4706.58|4705.98|4703.2|4702.6|799
1641435300000|2022-01-06 02:15:00|4704.95|4704.35|4704.33|4703.73|4704.95|4704.35|4700.33|4699.73|1629
1641435600000|2022-01-06 02:20:00|4704.2|4703.6|4703.33|4702.73|4704.7|4704.1|4702.08|4701.48|806
1641435900000|2022-01-06 02:25:00|4703.08|4702.48|4699.58|4698.98|4703.33|4702.73|4698.95|4698.35|1588
1641436200000|2022-01-06 02:30:00|4699.33|4698.73|4702.83|4702.23|4702.83|4702.23|4698.83|4698.23|1530
1641436500000|2022-01-06 02:35:00|4702.58|4701.98|4701.33|4700.73|4702.58|4701.98|4700.83|4700.23|727
1641436800000|2022-01-06 02:40:00|4701.08|4700.48|4698.33|4697.73|4701.08|4700.48|4697.33|4696.73|1259
1641437100000|2022-01-06 02:45:00|4698.08|4697.48|4698.83|4698.23|4698.83|4698.23|4697.33|4696.73|763
1641437400000|2022-01-06 02:50:00|4698.7|4698.1|4699.58|4698.98|4699.83|4699.23|4698.33|4697.73|668
1641437700000|2022-01-06 02:55:00|4699.7|4699.1|4702.83|4702.23|4702.83|4702.23|4698.83|4698.23|1074
1641438000000|2022-01-06 03:00:00|4702.7|4702.1|4702.58|4701.98|4703.33|4702.73|4701.83|4701.23|588
1641438300000|2022-01-06 03:05:00|4702.7|4702.1|4701.08|4700.48|4702.83|4702.23|4700.95|4700.35|430
1641438600000|2022-01-06 03:10:00|4700.83|4700.23|4697.58|4696.98|4700.83|4700.23|4695.83|4695.23|1539
1641438900000|2022-01-06 03:15:00|4697.83|4697.23|4697.08|4696.48|4698.33|4697.73|4695.95|4695.35|863
1641439200000|2022-01-06 03:20:00|4696.83|4696.23|4698.58|4697.98|4699.08|4698.48|4696.08|4695.48|589
1641439500000|2022-01-06 03:25:00|4698.33|4697.73|4699.08|4698.48|4699.58|4698.98|4697.08|4696.48|482
1641439800000|2022-01-06 03:30:00|4698.83|4698.23|4697.83|4697.23|4699.08|4698.48|4696.83|4696.23|707
1641440100000|2022-01-06 03:35:00|4697.7|4697.1|4698.83|4698.23|4700.33|4699.73|4697.08|4696.48|742
1641440400000|2022-01-06 03:40:00|4698.7|4698.1|4692.08|4691.48|4698.7|4698.1|4691.95|4691.35|2203
1641440700000|2022-01-06 03:45:00|4692.33|4691.73|4688.58|4687.98|4692.58|4691.98|4687.83|4687.23|4386
1641441000000|2022-01-06 03:50:00|4688.83|4688.23|4684.83|4684.23|4689.58|4688.98|4684.83|4684.23|2852
1641441300000|2022-01-06 03:55:00|4685.08|4684.48|4683.33|4682.73|4685.83|4685.23|4682.58|4681.98|2219
1641441600000|2022-01-06 04:00:00|4683.58|4682.98|4683.33|4682.73|4685.33|4684.73|4682.83|4682.23|1935
1641441900000|2022-01-06 04:05:00|4683.2|4682.6|4684.7|4684.1|4684.83|4684.23|4682.58|4681.98|2061
1641442200000|2022-01-06 04:10:00|4684.58|4683.98|4684.33|4683.73|4684.7|4684.1|4683.08|4682.48|1175
1641442500000|2022-01-06 04:15:00|4684.08|4683.48|4682.83|4682.23|4684.58|4683.98|4682.58|4681.98|1098
1641442800000|2022-01-06 04:20:00|4682.95|4682.35|4682.58|4681.98|4684.58|4683.98|4682.58|4681.98|1381
1641443100000|2022-01-06 04:25:00|4682.83|4682.23|4683.08|4682.48|4683.83|4683.23|4682.58|4681.98|1180
1641443400000|2022-01-06 04:30:00|4683.33|4682.73|4682.83|4682.23|4683.58|4682.98|4682.58|4681.98|1085
1641443700000|2022-01-06 04:35:00|4682.58|4681.98|4682.83|4682.23|4683.08|4682.48|4682.58|4681.98|1178
1641444000000|2022-01-06 04:40:00|4683.08|4682.48|4679.83|4679.23|4683.08|4682.48|4677.58|4676.98|3322
1641444300000|2022-01-06 04:45:00|4679.95|4679.35|4678.08|4677.48|4680.83|4680.23|4677.58|4676.98|1081
1641444600000|2022-01-06 04:50:00|4678.33|4677.73|4678.83|4678.23|4680.33|4679.73|4678.08|4677.48|1029
1641444900000|2022-01-06 04:55:00|4678.95|4678.35|4678.33|4677.73|4678.95|4678.35|4677.33|4676.73|1229
1641445200000|2022-01-06 05:00:00|4678.08|4677.48|4677.33|4676.73|4678.58|4677.98|4677.33|4676.73|1487
1641445500000|2022-01-06 05:05:00|4677.45|4676.85|4680.33|4679.73|4681.95|4681.35|4677.33|4676.73|1849
1641445800000|2022-01-06 05:10:00|4680.08|4679.48|4680.58|4679.98|4680.83|4680.23|4678.33|4677.73|1000
1641446100000|2022-01-06 05:15:00|4680.45|4679.85|4682.58|4681.98|4682.83|4682.23|4679.95|4679.35|1096
1641446400000|2022-01-06 05:20:00|4682.33|4681.73|4682.83|4682.23|4682.95|4682.35|4681.08|4680.48|826
1641446700000|2022-01-06 05:25:00|4682.58|4681.98|4685.58|4684.98|4685.83|4685.23|4682.08|4681.48|1127
1641447000000|2022-01-06 05:30:00|4685.45|4684.85|4683.7|4683.1|4685.58|4684.98|4683.7|4683.1|1080
1641447300000|2022-01-06 05:35:00|4683.83|4683.23|4684.08|4683.48|4685.58|4684.98|4683.58|4682.98|706
1641447600000|2022-01-06 05:40:00|4683.83|4683.23|4683.83|4683.23|4684.58|4683.98|4682.33|4681.73|651
1641447900000|2022-01-06 05:45:00|4683.95|4683.35|4684.58|4683.98|4685.33|4684.73|4683.45|4682.85|525
1641448200000|2022-01-06 05:50:00|4684.83|4684.23|4682.33|4681.73|4685.08|4684.48|4682.08|4681.48|1004
1641448500000|2022-01-06 05:55:00|4682.2|4681.6|4684.08|4683.48|4685.33|4684.73|4681.33|4680.73|1172
1641448800000|2022-01-06 06:00:00|4684.33|4683.73|4683.33|4682.73|4684.7|4684.1|4680.58|4679.98|1733
1641449100000|2022-01-06 06:05:00|4683.08|4682.48|4681.08|4680.48|4683.58|4682.98|4681.08|4680.48|392
1641449400000|2022-01-06 06:10:00|4681.2|4680.6|4679.08|4678.48|4682.08|4681.48|4678.83|4678.23|925
1641449700000|2022-01-06 06:15:00|4679.33|4678.73|4678.58|4677.98|4679.58|4678.98|4677.95|4677.35|709
1641450000000|2022-01-06 06:20:00|4678.33|4677.73|4681.2|4680.6|4681.2|4680.6|4678.08|4677.48|708
1641450300000|2022-01-06 06:25:00|4681.58|4680.98|4682.33|4681.73|4683.08|4682.48|4681.33|4680.73|889
1641450600000|2022-01-06 06:30:00|4682.45|4681.85|4681.83|4681.23|4683.08|4682.48|4681.83|4681.23|547
1641450900000|2022-01-06 06:35:00|4682.2|4681.6|4686.08|4685.48|4686.33|4685.73|4682.2|4681.6|1290
1641451200000|2022-01-06 06:40:00|4685.95|4685.35|4686.83|4686.23|4686.83|4686.23|4685.08|4684.48|706
1641451500000|2022-01-06 06:45:00|4687.08|4686.48|4685.08|4684.48|4687.08|4686.48|4684.58|4683.98|576
1641451800000|2022-01-06 06:50:00|4684.95|4684.35|4684.33|4683.73|4685.33|4684.73|4683.33|4682.73|519
1641452100000|2022-01-06 06:55:00|4684.7|4684.1|4685.58|4684.98|4686.33|4685.73|4684.08|4683.48|728
1641452400000|2022-01-06 07:00:00|4685.08|4684.48|4691.83|4691.23|4691.83|4691.23|4684.58|4683.98|2801
1641452700000|2022-01-06 07:05:00|4691.58|4690.98|4692.08|4691.48|4693.58|4692.98|4690.83|4690.23|1594
1641453000000|2022-01-06 07:10:00|4691.95|4691.35|4694.08|4693.48|4694.08|4693.48|4691.45|4690.85|740
1641453300000|2022-01-06 07:15:00|4694.33|4693.73|4695.58|4694.98|4696.08|4695.48|4693.08|4692.48|1486
1641453600000|2022-01-06 07:20:00|4695.33|4694.73|4699.83|4699.23|4699.83|4699.23|4695.33|4694.73|1958
1641453900000|2022-01-06 07:25:00|4700.08|4699.48|4702.83|4702.23|4703.08|4702.48|4699.2|4698.6|1894
1641454200000|2022-01-06 07:30:00|4703.08|4702.48|4697.58|4696.98|4704.58|4703.98|4697.2|4696.6|3506
1641454500000|2022-01-06 07:35:00|4697.7|4697.1|4705.08|4704.48|4705.08|4704.48|4697.33|4696.73|2478
1641454800000|2022-01-06 07:40:00|4704.83|4704.23|4703.08|4702.48|4705.83|4705.23|4702.58|4701.98|1989
1641455100000|2022-01-06 07:45:00|4702.83|4702.23|4701.33|4700.73|4703.33|4702.73|4699.08|4698.48|1866
1641455400000|2022-01-06 07:50:00|4701.2|4700.6|4697.83|4697.23|4701.33|4700.73|4695.83|4695.23|1569
1641455700000|2022-01-06 07:55:00|4697.58|4696.98|4696.33|4695.73|4698.33|4697.73|4695.83|4695.23|1334
1641456000000|2022-01-06 08:00:00|4696.58|4695.98|4702.7|4702.1|4703.33|4702.73|4695.08|4694.48|5225
1641456300000|2022-01-06 08:05:00|4702.33|4701.73|4700.95|4700.35|4704.83|4704.23|4700.33|4699.73|3784
1641456600000|2022-01-06 08:10:00|4700.83|4700.23|4698.58|4697.98|4702.95|4702.35|4697.33|4696.73|3011
1641456900000|2022-01-06 08:15:00|4698.45|4697.85|4700.33|4699.73|4700.83|4700.23|4697.45|4696.85|2752
1641457200000|2022-01-06 08:20:00|4700.08|4699.48|4692.95|4692.35|4701.33|4700.73|4692.58|4691.98|2628
1641457500000|2022-01-06 08:25:00|4692.83|4692.23|4693.08|4692.48|4694.58|4693.98|4689.58|4688.98|3519
1641457800000|2022-01-06 08:30:00|4692.83|4692.23|4692.83|4692.23|4695.08|4694.48|4691.08|4690.48|3036
1641458100000|2022-01-06 08:35:00|4692.45|4691.85|4691.83|4691.23|4693.08|4692.48|4688.33|4687.73|1957
1641458400000|2022-01-06 08:40:00|4692.08|4691.48|4691.83|4691.23|4694.83|4694.23|4691.33|4690.73|2264
1641458700000|2022-01-06 08:45:00|4691.7|4691.1|4696.33|4695.73|4696.33|4695.73|4690.83|4690.23|1711
1641459000000|2022-01-06 08:50:00|4696.2|4695.6|4698.08|4697.48|4698.08|4697.48|4691.83|4691.23|1832
1641459300000|2022-01-06 08:55:00|4698.2|4697.6|4701.08|4700.48|4703.58|4702.98|4697.45|4696.85|3125
1641459600000|2022-01-06 09:00:00|4701.33|4700.73|4695.33|4694.73|4702.58|4701.98|4694.33|4693.73|3009
1641459900000|2022-01-06 09:05:00|4695.83|4695.23|4696.58|4695.98|4697.58|4696.98|4693.83|4693.23|1632
1641460200000|2022-01-06 09:10:00|4696.83|4696.23|4697.83|4697.23|4698.83|4698.23|4696.08|4695.48|969
1641460500000|2022-01-06 09:15:00|4698.08|4697.48|4700.83|4700.23|4701.83|4701.23|4697.58|4696.98|2119
1641460800000|2022-01-06 09:20:00|4700.58|4699.98|4701.58|4700.98|4702.33|4701.73|4699.08|4698.48|1515
1641461100000|2022-01-06 09:25:00|4701.83|4701.23|4697.58|4696.98|4702.83|4702.23|4697.58|4696.98|1678
1641461400000|2022-01-06 09:30:00|4697.33|4696.73|4694.83|4694.23|4698.83|4698.23|4694.58|4693.98|1899
1641461700000|2022-01-06 09:35:00|4694.7|4694.1|4696.58|4695.98|4697.58|4696.98|4693.95|4693.35|1015
1641462000000|2022-01-06 09:40:00|4696.33|4695.73|4696.33|4695.73|4697.08|4696.48|4694.08|4693.48|845
1641462300000|2022-01-06 09:45:00|4696.2|4695.6|4696.08|4695.48|4697.33|4696.73|4694.45|4693.85|741
1641462600000|2022-01-06 09:50:00|4696.33|4695.73|4696.83|4696.23|4699.58|4698.98|4695.58|4694.98|1295
1641462900000|2022-01-06 09:55:00|4696.7|4696.1|4699.33|4698.73|4699.33|4698.73|4692.83|4692.23|1508
1641463200000|2022-01-06 10:00:00|4699.58|4698.98|4699.83|4699.23|4700.58|4699.98|4697.83|4697.23|1315
1641463500000|2022-01-06 10:05:00|4700.08|4699.48|4702.33|4701.73|4703.33|4702.73|4699.83|4699.23|1953
1641463800000|2022-01-06 10:10:00|4702.08|4701.48|4704.08|4703.48|4704.58|4703.98|4702.08|4701.48|1888
1641464100000|2022-01-06 10:15:00|4704.33|4703.73|4702.7|4702.1|4704.58|4703.98|4702.08|4701.48|1966
1641464400000|2022-01-06 10:20:00|4702.83|4702.23|4706.83|4706.23|4707.58|4706.98|4702.83|4702.23|2334
1641464700000|2022-01-06 10:25:00|4706.58|4705.98|4706.33|4705.73|4707.58|4706.98|4705.33|4704.73|2034
1641465000000|2022-01-06 10:30:00|4706.2|4705.6|4707.33|4706.73|4708.83|4708.23|4705.58|4704.98|1784
1641465300000|2022-01-06 10:35:00|4707.45|4706.85|4710.58|4709.98|4710.58|4709.98|4707.33|4706.73|2379
1641465600000|2022-01-06 10:40:00|4710.33|4709.73|4705.08|4704.48|4711.58|4710.98|4702.33|4701.73|3920
1641465900000|2022-01-06 10:45:00|4704.83|4704.23|4706.83|4706.23|4707.08|4706.48|4704.33|4703.73|1994
1641466200000|2022-01-06 10:50:00|4706.58|4705.98|4704.08|4703.48|4708.08|4707.48|4703.58|4702.98|1587
1641466500000|2022-01-06 10:55:00|4703.95|4703.35|4704.58|4703.98|4705.83|4705.23|4703.33|4702.73|1283
1641466800000|2022-01-06 11:00:00|4704.7|4704.1|4707.33|4706.73|4708.08|4707.48|4703.7|4703.1|1150
1641467100000|2022-01-06 11:05:00|4707.58|4706.98|4704.2|4703.6|4708.83|4708.23|4704.08|4703.48|1487
1641467400000|2022-01-06 11:10:00|4704.08|4703.48|4703.33|4702.73|4704.95|4704.35|4702.58|4701.98|1131
1641467700000|2022-01-06 11:15:00|4703.58|4702.98|4703.58|4702.98|4704.33|4703.73|4702.08|4701.48|972
1641468000000|2022-01-06 11:20:00|4703.83|4703.23|4701.08|4700.48|4704.58|4703.98|4700.83|4700.23|1122
1641468300000|2022-01-06 11:25:00|4701.33|4700.73|4701.33|4700.73|4703.33|4702.73|4700.33|4699.73|1513
1641468600000|2022-01-06 11:30:00|4701.45|4700.85|4703.83|4703.23|4704.58|4703.98|4700.08|4699.48|1080
1641468900000|2022-01-06 11:35:00|4704.08|4703.48|4700.33|4699.73|4704.2|4703.6|4699.83|4699.23|1488
1641469200000|2022-01-06 11:40:00|4700.08|4699.48|4700.83|4700.23|4703.33|4702.73|4699.58|4698.98|1144
1641469500000|2022-01-06 11:45:00|4700.95|4700.35|4697.58|4696.98|4701.83|4701.23|4697.33|4696.73|1662
1641469800000|2022-01-06 11:50:00|4697.83|4697.23|4701.58|4700.98|4702.08|4701.48|4697.58|4696.98|1477
1641470100000|2022-01-06 11:55:00|4701.83|4701.23|4699.83|4699.23|4702.08|4701.48|4699.58|4698.98|1285
1641470400000|2022-01-06 12:00:00|4699.58|4698.98|4703.83|4703.23|4705.08|4704.48|4699.58|4698.98|2409
1641470700000|2022-01-06 12:05:00|4703.7|4703.1|4705.08|4704.48|4705.83|4705.23|4703.33|4702.73|1741
1641471000000|2022-01-06 12:10:00|4705.33|4704.73|4705.7|4705.1|4706.33|4705.73|4704.58|4703.98|1580
1641471300000|2022-01-06 12:15:00|4705.58|4704.98|4704.08|4703.48|4706.33|4705.73|4704.08|4703.48|1141
1641471600000|2022-01-06 12:20:00|4704.2|4703.6|4700.33|4699.73|4704.58|4703.98|4699.33|4698.73|2822
1641471900000|2022-01-06 12:25:00|4700.45|4699.85|4697.08|4696.48|4700.95|4700.35|4696.33|4695.73|3034
1641472200000|2022-01-06 12:30:00|4696.83|4696.23|4697.33|4696.73|4699.83|4699.23|4696.58|4695.98|1800
1641472500000|2022-01-06 12:35:00|4697.45|4696.85|4701.08|4700.48|4702.33|4701.73|4697.08|4696.48|2692
1641472800000|2022-01-06 12:40:00|4700.83|4700.23|4697.08|4696.48|4701.2|4700.6|4696.95|4696.35|1310
1641473100000|2022-01-06 12:45:00|4697.33|4696.73|4697.08|4696.48|4697.58|4696.98|4695.83|4695.23|1554
1641473400000|2022-01-06 12:50:00|4697.33|4696.73|4699.33|4698.73|4700.08|4699.48|4696.83|4696.23|1897
1641473700000|2022-01-06 12:55:00|4699.45|4698.85|4700.08|4699.48|4701.08|4700.48|4698.33|4697.73|1575
1641474000000|2022-01-06 13:00:00|4699.83|4699.23|4699.83|4699.23|4702.08|4701.48|4698.08|4697.48|3123
1641474300000|2022-01-06 13:05:00|4700.08|4699.48|4701.08|4700.48|4701.58|4700.98|4698.58|4697.98|1571
1641474600000|2022-01-06 13:10:00|4701.33|4700.73|4702.83|4702.23|4703.58|4702.98|4700.33|4699.73|2833
1641474900000|2022-01-06 13:15:00|4702.95|4702.35|4705.83|4705.23|4706.08|4705.48|4702.58|4701.98|3551
1641475200000|2022-01-06 13:20:00|4705.58|4704.98|4703.08|4702.48|4707.08|4706.48|4702.83|4702.23|3458
1641475500000|2022-01-06 13:25:00|4703.2|4702.6|4704.45|4703.85|4704.45|4703.85|4702.58|4701.98|1806
1641475800000|2022-01-06 13:30:00|4704.58|4703.98|4700.83|4700.23|4705.33|4704.73|4700.08|4699.48|3852
1641476100000|2022-01-06 13:35:00|4701.08|4700.48|4702.58|4701.98|4702.83|4702.23|4700.58|4699.98|2572
1641476400000|2022-01-06 13:40:00|4702.33|4701.73|4703.08|4702.48|4703.58|4702.98|4700.08|4699.48|2687
1641476700000|2022-01-06 13:45:00|4703.33|4702.73|4699.83|4699.23|4704.08|4703.48|4699.33|4698.73|2531
1641477000000|2022-01-06 13:50:00|4699.58|4698.98|4701.58|4700.98|4701.83|4701.23|4698.58|4697.98|2348
1641477300000|2022-01-06 13:55:00|4701.08|4700.48|4702.08|4701.48|4702.58|4701.98|4700.58|4699.98|2442
1641477600000|2022-01-06 14:00:00|4701.83|4701.23|4703.08|4702.48|4703.33|4702.73|4700.83|4700.23|2580
1641477900000|2022-01-06 14:05:00|4703.33|4702.73|4701.08|4700.48|4704.83|4704.23|4700.33|4699.73|4004
1641478200000|2022-01-06 14:10:00|4701.33|4700.73|4702.83|4702.23|4702.83|4702.23|4699.08|4698.48|3327
1641478500000|2022-01-06 14:15:00|4702.58|4701.98|4702.58|4701.98|4703.08|4702.48|4701.08|4700.48|4040
1641478800000|2022-01-06 14:20:00|4702.83|4702.23|4704.83|4704.23|4705.08|4704.48|4702.58|4701.98|3480
1641479100000|2022-01-06 14:25:00|4704.58|4703.98|4696.33|4695.73|4704.58|4703.98|4695.33|4694.73|11679
1641479400000|2022-01-06 14:30:00|4696.23|4695.83|4707.23|4706.83|4708.23|4707.83|4694.98|4694.58|46938
1641479700000|2022-01-06 14:35:00|4706.98|4706.58|4716.23|4715.83|4716.98|4716.58|4703.23|4702.83|45502
1641480000000|2022-01-06 14:40:00|4716.48|4716.08|4716.98|4716.58|4720.98|4720.58|4711.73|4711.33|41491
1641480300000|2022-01-06 14:45:00|4717.23|4716.83|4701.23|4700.83|4717.23|4716.83|4699.98|4699.58|36890
1641480600000|2022-01-06 14:50:00|4700.98|4700.58|4692.73|4692.33|4705.6|4705.2|4691.98|4691.58|39929
1641480900000|2022-01-06 14:55:00|4693.23|4692.83|4687.23|4686.83|4698.73|4698.33|4684.98|4684.58|31373
1641481200000|2022-01-06 15:00:00|4685.73|4685.33|4679.73|4679.33|4692.23|4691.83|4679.73|4679.33|40560
1641481500000|2022-01-06 15:05:00|4679.48|4679.08|4677.98|4677.58|4684.23|4683.83|4675.85|4675.45|39551
1641481800000|2022-01-06 15:10:00|4678.04|4677.64|4681.04|4680.64|4682.29|4681.89|4671.29|4670.89|37996
1641482100000|2022-01-06 15:15:00|4680.79|4680.39|4681.54|4681.14|4691.79|4691.39|4680.54|4680.14|36590
1641482400000|2022-01-06 15:20:00|4681.79|4681.39|4691.29|4690.89|4692.04|4691.64|4680.79|4680.39|31057
1641482700000|2022-01-06 15:25:00|4691.04|4690.64|4693.79|4693.39|4703.04|4702.64|4691.04|4690.64|40085
1641483000000|2022-01-06 15:30:00|4693.54|4693.14|4704.79|4704.39|4708.54|4708.14|4693.54|4693.14|36516
1641483300000|2022-01-06 15:35:00|4704.54|4704.14|4706.54|4706.14|4709.54|4709.14|4700.29|4699.89|27830
1641483600000|2022-01-06 15:40:00|4707.04|4706.64|4703.29|4702.89|4708.04|4707.64|4700.04|4699.64|20106
1641483900000|2022-01-06 15:45:00|4703.54|4703.14|4711.79|4711.39|4712.04|4711.64|4701.29|4700.89|25255
1641484200000|2022-01-06 15:50:00|4711.54|4711.14|4704.29|4703.89|4711.79|4711.39|4702.91|4702.51|18847
1641484500000|2022-01-06 15:55:00|4704.54|4704.14|4704.04|4703.64|4714.04|4713.64|4703.29|4702.89|26918
1641484800000|2022-01-06 16:00:00|4704.29|4703.89|4700.04|4699.64|4707.54|4707.14|4698.29|4697.89|19876
1641485100000|2022-01-06 16:05:00|4700.29|4699.89|4705.54|4705.14|4707.29|4706.89|4697.79|4697.39|14740
1641485400000|2022-01-06 16:10:00|4705.66|4705.26|4709.04|4708.64|4711.79|4711.39|4704.54|4704.14|11685
1641485700000|2022-01-06 16:15:00|4708.79|4708.39|4707.54|4707.14|4716.79|4716.39|4706.79|4706.39|29024
1641486000000|2022-01-06 16:20:00|4707.79|4707.39|4708.29|4707.89|4709.04|4708.64|4703.04|4702.64|14155
1641486300000|2022-01-06 16:25:00|4708.16|4707.76|4702.79|4702.39|4708.29|4707.89|4700.04|4699.64|13602
1641486600000|2022-01-06 16:30:00|4703.04|4702.64|4699.79|4699.39|4705.79|4705.39|4697.29|4696.89|17312
1641486900000|2022-01-06 16:35:00|4700.04|4699.64|4702.29|4701.89|4705.79|4705.39|4698.79|4698.39|13455
1641487200000|2022-01-06 16:40:00|4702.04|4701.64|4701.29|4700.89|4705.29|4704.89|4697.79|4697.39|13161
1641487500000|2022-01-06 16:45:00|4700.91|4700.51|4704.29|4703.89|4705.54|4705.14|4698.29|4697.89|12993
1641487800000|2022-01-06 16:50:00|4703.91|4703.51|4708.79|4708.39|4709.04|4708.64|4701.04|4700.64|13197
1641488100000|2022-01-06 16:55:00|4709.04|4708.64|4709.04|4708.64|4710.04|4709.64|4706.54|4706.14|10761
1641488400000|2022-01-06 17:00:00|4708.91|4708.51|4705.79|4705.39|4709.04|4708.64|4705.04|4704.64|9698
1641488700000|2022-01-06 17:05:00|4705.29|4704.89|4712.79|4712.39|4713.54|4713.14|4703.66|4703.26|10958
1641489000000|2022-01-06 17:10:00|4712.54|4712.14|4709.29|4708.89|4713.04|4712.64|4708.29|4707.89|8949
1641489300000|2022-01-06 17:15:00|4709.54|4709.14|4707.79|4707.39|4711.29|4710.89|4706.04|4705.64|9650
1641489600000|2022-01-06 17:20:00|4708.04|4707.64|4708.54|4708.14|4714.04|4713.64|4706.04|4705.64|12810
1641489900000|2022-01-06 17:25:00|4708.04|4707.64|4713.04|4712.64|4714.04|4713.64|4707.66|4707.26|12897
1641490200000|2022-01-06 17:30:00|4712.79|4712.39|4712.79|4712.39|4714.91|4714.51|4709.79|4709.39|9297
1641490500000|2022-01-06 17:35:00|4712.91|4712.51|4714.79|4714.39|4718.29|4717.89|4710.79|4710.39|16887
1641490800000|2022-01-06 17:40:00|4715.04|4714.64|4723.54|4723.14|4723.79|4723.39|4713.79|4713.39|15767
1641491100000|2022-01-06 17:45:00|4723.79|4723.39|4719.79|4719.39|4724.79|4724.39|4718.79|4718.39|11884
1641491400000|2022-01-06 17:50:00|4719.54|4719.14|4715.54|4715.14|4720.04|4719.64|4714.54|4714.14|11824
1641491700000|2022-01-06 17:55:00|4715.79|4715.39|4712.29|4711.89|4716.79|4716.39|4711.79|4711.39|9193
1641492000000|2022-01-06 18:00:00|4713.04|4712.64|4713.54|4713.14|4714.54|4714.14|4709.54|4709.14|10705
1641492300000|2022-01-06 18:05:00|4713.66|4713.26|4714.29|4713.89|4715.04|4714.64|4711.04|4710.64|7257
1641492600000|2022-01-06 18:10:00|4714.54|4714.14|4715.04|4714.64|4716.54|4716.14|4713.04|4712.64|7685
1641492900000|2022-01-06 18:15:00|4714.79|4714.39|4712.54|4712.14|4715.04|4714.64|4707.79|4707.39|10066
1641493200000|2022-01-06 18:20:00|4712.79|4712.39|4705.04|4704.64|4713.54|4713.14|4704.54|4704.14|9642
1641493500000|2022-01-06 18:25:00|4705.29|4704.89|4703.04|4702.64|4706.29|4705.89|4702.04|4701.64|10809
1641493800000|2022-01-06 18:30:00|4703.29|4702.89|4704.14|4703.74|4704.79|4704.39|4700.79|4700.39|8260
1641494100000|2022-01-06 18:35:00|4703.89|4703.49|4703.74|4703.34|4706.99|4706.59|4701.24|4700.84|9372
1641494400000|2022-01-06 18:40:00|4703.24|4702.84|4704.99|4704.59|4705.74|4705.34|4701.74|4701.34|7791
1641494700000|2022-01-06 18:45:00|4704.24|4703.84|4705.49|4705.09|4708.49|4708.09|4702.49|4702.09|9325
1641495000000|2022-01-06 18:50:00|4705.24|4704.84|4706.49|4706.09|4707.11|4706.71|4702.49|4702.09|6642
1641495300000|2022-01-06 18:55:00|4706.74|4706.34|4707.74|4707.34|4708.49|4708.09|4704.49|4704.09|7215
1641495600000|2022-01-06 19:00:00|4707.24|4706.84|4701.74|4701.34|4708.99|4708.59|4701.49|4701.09|12896
1641495900000|2022-01-06 19:05:00|4701.49|4701.09|4705.99|4705.59|4706.99|4706.59|4699.74|4699.34|11516
1641496200000|2022-01-06 19:10:00|4706.49|4706.09|4702.49|4702.09|4713.24|4712.84|4701.99|4701.59|18160
1641496500000|2022-01-06 19:15:00|4702.24|4701.84|4702.99|4702.59|4706.74|4706.34|4701.74|4701.34|8113
1641496800000|2022-01-06 19:20:00|4703.11|4702.71|4703.24|4702.84|4704.74|4704.34|4700.74|4700.34|7456
1641497100000|2022-01-06 19:25:00|4703.49|4703.09|4704.74|4704.34|4705.99|4705.59|4702.74|4702.34|6138
1641497400000|2022-01-06 19:30:00|4704.49|4704.09|4705.99|4705.59|4707.99|4707.59|4702.74|4702.34|12321
1641497700000|2022-01-06 19:35:00|4705.74|4705.34|4708.24|4707.84|4709.24|4708.84|4704.74|4704.34|11776
1641498000000|2022-01-06 19:40:00|4707.99|4707.59|4706.74|4706.34|4708.99|4708.59|4704.74|4704.34|8028
1641498300000|2022-01-06 19:45:00|4706.99|4706.59|4710.78|4710.38|4712.78|4712.38|4706.74|4706.34|12563
1641498600000|2022-01-06 19:50:00|4710.53|4710.13|4711.53|4711.13|4711.53|4711.13|4708.28|4707.88|7405
1641498900000|2022-01-06 19:55:00|4711.78|4711.38|4711.28|4710.88|4714.03|4713.63|4710.28|4709.88|8465
1641499200000|2022-01-06 20:00:00|4711.03|4710.63|4717.28|4716.88|4717.53|4717.13|4711.03|4710.63|11593
1641499500000|2022-01-06 20:05:00|4717.03|4716.63|4713.78|4713.38|4718.78|4718.38|4713.03|4712.63|11707
1641499800000|2022-01-06 20:10:00|4713.53|4713.13|4710.28|4709.88|4715.9|4715.5|4710.03|4709.63|10029
1641500100000|2022-01-06 20:15:00|4710.53|4710.13|4704.78|4704.38|4711.28|4710.88|4703.28|4702.88|14663
1641500400000|2022-01-06 20:20:00|4705.03|4704.63|4703.28|4702.88|4706.78|4706.38|4700.78|4700.38|10840
1641500700000|2022-01-06 20:25:00|4703.03|4702.63|4706.78|4706.38|4707.28|4706.88|4701.78|4701.38|10946
1641501000000|2022-01-06 20:30:00|4706.53|4706.13|4700.78|4700.38|4708.53|4708.13|4699.78|4699.38|16281
1641501300000|2022-01-06 20:35:00|4701.03|4700.63|4698.53|4698.13|4702.9|4702.5|4696.28|4695.88|24257
1641501600000|2022-01-06 20:40:00|4698.78|4698.38|4700.03|4699.63|4701.78|4701.38|4695.28|4694.88|16988
1641501900000|2022-01-06 20:45:00|4699.9|4699.5|4696.53|4696.13|4701.53|4701.13|4695.53|4695.13|14792
1641502200000|2022-01-06 20:50:00|4696.78|4696.38|4695.03|4694.63|4700.03|4699.63|4694.78|4694.38|28708
1641502500000|2022-01-06 20:55:00|4695.28|4694.88|4697.28|4696.88|4699.28|4698.88|4689.03|4688.63|83266
1641502800000|2022-01-06 21:00:00|4696.42|4696.02|4698.52|4697.92|4698.52|4697.92|4695.02|4694.42|22169
1641503100000|2022-01-06 21:05:00|4698.27|4697.67|4700.02|4699.42|4701.52|4700.92|4698.02|4697.42|12106
1641503400000|2022-01-06 21:10:00|4699.77|4699.17|4700.27|4699.67|4702.52|4701.92|4698.27|4697.67|9895
1641503700000|2022-01-06 21:15:00|4700.52|4699.92|4700.77|4700.17|4701.52|4700.92|4699.89|4699.29|1472
1641504000000|2022-01-06 21:20:00|4700.52|4699.92|4702.02|4701.42|4702.02|4701.42|4700.52|4699.92|916
1641504300000|2022-01-06 21:25:00|4702.27|4701.67|4701.52|4700.92|4702.27|4701.67|4701.52|4700.92|739
1641504600000|2022-01-06 21:30:00|4701.77|4701.17|4700.52|4699.92|4702.02|4701.42|4700.27|4699.67|562
1641504900000|2022-01-06 21:35:00|4700.77|4700.17|4699.39|4698.79|4701.52|4700.92|4699.02|4698.42|843
1641505200000|2022-01-06 21:40:00|4699.52|4698.92|4702.02|4701.42|4702.77|4702.17|4699.52|4698.92|1509
1641505500000|2022-01-06 21:45:00|4702.27|4701.67|4702.02|4701.42|4703.27|4702.67|4702.02|4701.42|973
1641505800000|2022-01-06 21:50:00|4702.27|4701.67|4703.27|4702.67|4703.77|4703.17|4702.27|4701.67|1073
1641506100000|2022-01-06 21:55:00|4703.02|4702.42|4703.5|4702|4703.52|4702.92|4702.02|4701.42|771
1641506400000|2022-01-06 22:00:00|4703.64|4702.14|4703.75|4702.25|4703.75|4702.25|4703.06|4701.56|6
1641506700000|2022-01-06 22:05:00|4703.79|4702.29|4703.28|4701.78|4703.79|4702.29|4703.28|4701.78|0
1641507000000|2022-01-06 22:10:00|4703.24|4701.74|4703.68|4702.18|4703.72|4702.22|4703.24|4701.74|0
1641507300000|2022-01-06 22:15:00|4703.72|4702.22|4703.64|4702.14|4703.72|4702.22|4703.64|4702.14|0
1641507600000|2022-01-06 22:20:00|4703.72|4702.22|4703.72|4702.22|4703.72|4702.22|4703.72|4702.22|0
1641507900000|2022-01-06 22:25:00|4703.75|4702.25|4703.2|4701.7|4703.75|4702.25|4702.77|4701.27|0
1641508200000|2022-01-06 22:30:00|4703.28|4701.78|4703.28|4701.78|4703.28|4701.78|4703.28|4701.78|0
1641508500000|2022-01-06 22:35:00|4703.39|4701.89|4703.39|4701.89|4703.5|4702|4703.39|4701.89|0
1641508800000|2022-01-06 22:40:00|4703.31|4701.81|4703.39|4701.89|4703.46|4701.96|4703.31|4701.81|0
1641509100000|2022-01-06 22:45:00|4703.42|4701.92|4703.42|4701.92|4703.42|4701.92|4703.42|4701.92|0
1641509400000|2022-01-06 22:50:00|4703.46|4701.96|4703.57|4702.07|4703.64|4702.14|4703.46|4701.96|0
1641509700000|2022-01-06 22:55:00|4703.64|4702.14|4704.19|4702.69|4704.19|4702.69|4703.61|4702.11|0
1641510000000|2022-01-06 23:00:00|4706.64|4706.04|4706.02|4705.42|4708.14|4707.54|4705.77|4705.17|1114
1641510300000|2022-01-06 23:05:00|4705.77|4705.17|4707.02|4706.42|4707.27|4706.67|4705.77|4705.17|512
1641510600000|2022-01-06 23:10:00|4707.27|4706.67|4706.02|4705.42|4707.52|4706.92|4706.02|4705.42|508
1641510900000|2022-01-06 23:15:00|4705.27|4704.67|4707.27|4706.67|4707.52|4706.92|4704.77|4704.17|552
1641511200000|2022-01-06 23:20:00|4707.52|4706.92|4706.27|4705.67|4708.02|4707.42|4706.02|4705.42|755
1641511500000|2022-01-06 23:25:00|4706.14|4705.54|4707.27|4706.67|4707.27|4706.67|4706.02|4705.42|547
1641511800000|2022-01-06 23:30:00|4707.52|4706.92|4707.39|4706.79|4708.52|4707.92|4706.27|4705.67|630
1641512100000|2022-01-06 23:35:00|4707.52|4706.92|4708.27|4707.67|4708.77|4708.17|4707.27|4706.67|627
1641512400000|2022-01-06 23:40:00|4708.52|4707.92|4707.27|4706.67|4708.52|4707.92|4707.02|4706.42|465
1641512700000|2022-01-06 23:45:00|4707.52|4706.92|4707.02|4706.42|4708.27|4707.67|4706.27|4705.67|365
1641513000000|2022-01-06 23:50:00|4707.27|4706.67|4708.77|4708.17|4708.77|4708.17|4707.02|4706.42|509
1641513300000|2022-01-06 23:55:00|4708.52|4707.92|4708.02|4707.42|4708.77|4708.17|4708.02|4707.42|274
1641513600000|2022-01-07 00:00:00|4708.14|4707.54|4709.77|4709.17|4711.02|4710.42|4707.02|4706.42|1628
1641513900000|2022-01-07 00:05:00|4709.52|4708.92|4710.27|4709.67|4711.02|4710.42|4709.39|4708.79|502
1641514200000|2022-01-07 00:10:00|4710.39|4709.79|4711.77|4711.17|4712.52|4711.92|4709.02|4708.42|1184
1641514500000|2022-01-07 00:15:00|4712.02|4711.42|4711.77|4711.17|4712.27|4711.67|4711.02|4710.42|613
1641514800000|2022-01-07 00:20:00|4711.89|4711.29|4711.52|4710.92|4712.02|4711.42|4710.77|4710.17|371
1641515100000|2022-01-07 00:25:00|4711.64|4711.04|4712.02|4711.42|4713.02|4712.42|4710.89|4710.29|722
1641515400000|2022-01-07 00:30:00|4711.77|4711.17|4712.77|4712.17|4713.27|4712.67|4711.27|4710.67|643
1641515700000|2022-01-07 00:35:00|4712.89|4712.29|4713.02|4712.42|4713.27|4712.67|4712.27|4711.67|425
1641516000000|2022-01-07 00:40:00|4713.14|4712.54|4712.77|4712.17|4713.77|4713.17|4712.77|4712.17|433
1641516300000|2022-01-07 00:45:00|4712.89|4712.29|4712.64|4712.04|4713.27|4712.67|4712.52|4711.92|323
1641516600000|2022-01-07 00:50:00|4712.77|4712.17|4712.27|4711.67|4712.77|4712.17|4711.77|4711.17|347
1641516900000|2022-01-07 00:55:00|4712.02|4711.42|4712.77|4712.17|4713.02|4712.42|4711.52|4710.92|512
1641517200000|2022-01-07 01:00:00|4712.52|4711.92|4714.02|4713.42|4714.27|4713.67|4712.02|4711.42|557
1641517500000|2022-01-07 01:05:00|4714.27|4713.67|4712.52|4711.92|4714.52|4713.92|4712.27|4711.67|1097
1641517800000|2022-01-07 01:10:00|4712.77|4712.17|4712.14|4711.54|4713.02|4712.42|4711.52|4710.92|614
1641518100000|2022-01-07 01:15:00|4712.27|4711.67|4711.52|4710.92|4713.02|4712.42|4710.77|4710.17|587
1641518400000|2022-01-07 01:20:00|4711.39|4710.79|4711.77|4711.17|4712.27|4711.67|4711.27|4710.67|335
1641518700000|2022-01-07 01:25:00|4711.52|4710.92|4712.02|4711.42|4712.77|4712.17|4711.27|4710.67|499
1641519000000|2022-01-07 01:30:00|4712.14|4711.54|4713.27|4712.67|4713.77|4713.17|4711.77|4711.17|1146
1641519300000|2022-01-07 01:35:00|4713.02|4712.42|4710.52|4709.92|4713.02|4712.42|4709.77|4709.17|816
1641519600000|2022-01-07 01:40:00|4710.64|4710.04|4709.52|4708.92|4711.27|4710.67|4709.02|4708.42|1835
1641519900000|2022-01-07 01:45:00|4709.64|4709.04|4709.27|4708.67|4711.89|4711.29|4709.27|4708.67|820
1641520200000|2022-01-07 01:50:00|4709.02|4708.42|4709.52|4708.92|4710.52|4709.92|4708.77|4708.17|1199
1641520500000|2022-01-07 01:55:00|4709.64|4709.04|4711.64|4711.04|4711.77|4711.17|4709.39|4708.79|551
1641520800000|2022-01-07 02:00:00|4711.52|4710.92|4706.02|4705.42|4711.52|4710.92|4705.64|4705.04|1152
1641521100000|2022-01-07 02:05:00|4705.77|4705.17|4705.02|4704.42|4706.02|4705.42|4703.52|4702.92|1514
1641521400000|2022-01-07 02:10:00|4705.14|4704.54|4705.77|4705.17|4706.77|4706.17|4705.02|4704.42|904
1641521700000|2022-01-07 02:15:00|4706.02|4705.42|4704.52|4703.92|4706.27|4705.67|4702.77|4702.17|891
1641522000000|2022-01-07 02:20:00|4704.27|4703.67|4706.77|4706.17|4707.52|4706.92|4704.14|4703.54|832
1641522300000|2022-01-07 02:25:00|4706.64|4706.04|4706.02|4705.42|4706.77|4706.17|4705.77|4705.17|336
1641522600000|2022-01-07 02:30:00|4705.77|4705.17|4704.77|4704.17|4706.52|4705.92|4703.77|4703.17|486
1641522900000|2022-01-07 02:35:00|4704.64|4704.04|4703.27|4702.67|4705.27|4704.67|4703.02|4702.42|606
1641523200000|2022-01-07 02:40:00|4703.39|4702.79|4704.52|4703.92|4704.77|4704.17|4703.39|4702.79|303
1641523500000|2022-01-07 02:45:00|4704.27|4703.67|4704.77|4704.17|4704.77|4704.17|4703.27|4702.67|277
1641523800000|2022-01-07 02:50:00|4704.64|4704.04|4706.64|4706.04|4706.89|4706.29|4704.64|4704.04|547
1641524100000|2022-01-07 02:55:00|4706.52|4705.92|4707.77|4707.17|4708.52|4707.92|4706.52|4705.92|457
1641524400000|2022-01-07 03:00:00|4708.02|4707.42|4707.52|4706.92|4708.27|4707.67|4706.77|4706.17|356
1641524700000|2022-01-07 03:05:00|4707.77|4707.17|4707.77|4707.17|4708.77|4708.17|4707.64|4707.04|455
1641525000000|2022-01-07 03:10:00|4707.64|4707.04|4707.39|4706.79|4708.02|4707.42|4707.02|4706.42|378
1641525300000|2022-01-07 03:15:00|4707.27|4706.67|4707.77|4707.17|4708.27|4707.67|4706.77|4706.17|376
1641525600000|2022-01-07 03:20:00|4708.02|4707.42|4711.77|4711.17|4712.02|4711.42|4707.77|4707.17|835
1641525900000|2022-01-07 03:25:00|4712.02|4711.42|4711.14|4710.54|4712.52|4711.92|4710.02|4709.42|1006
1641526200000|2022-01-07 03:30:00|4711.27|4710.67|4708.64|4708.04|4711.27|4710.67|4708.39|4707.79|657
1641526500000|2022-01-07 03:35:00|4708.77|4708.17|4708.64|4708.04|4709.02|4708.42|4707.27|4706.67|325
1641526800000|2022-01-07 03:40:00|4708.52|4707.92|4708.27|4707.67|4709.14|4708.54|4707.52|4706.92|243
1641527100000|2022-01-07 03:45:00|4708.14|4707.54|4706.27|4705.67|4708.89|4708.29|4706.02|4705.42|426
1641527400000|2022-01-07 03:50:00|4706.52|4705.92|4706.39|4705.79|4707.39|4706.79|4705.64|4705.04|527
1641527700000|2022-01-07 03:55:00|4706.52|4705.92|4706.77|4706.17|4707.52|4706.92|4705.77|4705.17|275
1641528000000|2022-01-07 04:00:00|4706.89|4706.29|4706.39|4705.79|4707.02|4706.42|4705.77|4705.17|347
1641528300000|2022-01-07 04:05:00|4706.27|4705.67|4706.02|4705.42|4707.52|4706.92|4706.02|4705.42|283
1641528600000|2022-01-07 04:10:00|4705.89|4705.29|4706.52|4705.92|4706.77|4706.17|4705.52|4704.92|236
1641528900000|2022-01-07 04:15:00|4706.27|4705.67|4704.52|4703.92|4707.02|4706.42|4704.02|4703.42|801
1641529200000|2022-01-07 04:20:00|4704.77|4704.17|4704.52|4703.92|4705.27|4704.67|4703.77|4703.17|494
1641529500000|2022-01-07 04:25:00|4704.77|4704.17|4705.52|4704.92|4705.52|4704.92|4704.52|4703.92|220
1641529800000|2022-01-07 04:30:00|4705.39|4704.79|4705.52|4704.92|4705.89|4705.29|4704.52|4703.92|401
1641530100000|2022-01-07 04:35:00|4705.64|4705.04|4704.52|4703.92|4706.02|4705.42|4704.27|4703.67|479
1641530400000|2022-01-07 04:40:00|4704.77|4704.17|4705.52|4704.92|4705.52|4704.92|4704.02|4703.42|300
1641530700000|2022-01-07 04:45:00|4705.64|4705.04|4705.52|4704.92|4707.52|4706.92|4705.27|4704.67|514
1641531000000|2022-01-07 04:50:00|4705.27|4704.67|4706.64|4706.04|4707.02|4706.42|4705.27|4704.67|349
1641531300000|2022-01-07 04:55:00|4706.77|4706.17|4707.02|4706.42|4707.27|4706.67|4705.52|4704.92|378
1641531600000|2022-01-07 05:00:00|4707.27|4706.67|4708.02|4707.42|4708.52|4707.92|4706.52|4705.92|374
1641531900000|2022-01-07 05:05:00|4707.77|4707.17|4705.52|4704.92|4708.52|4707.92|4705.52|4704.92|762
1641532200000|2022-01-07 05:10:00|4705.39|4704.79|4705.39|4704.79|4705.77|4705.17|4702.27|4701.67|1454
1641532500000|2022-01-07 05:15:00|4705.27|4704.67|4706.52|4705.92|4706.52|4705.92|4704.77|4704.17|243
1641532800000|2022-01-07 05:20:00|4706.27|4705.67|4706.14|4705.54|4706.52|4705.92|4705.27|4704.67|206
1641533100000|2022-01-07 05:25:00|4706.27|4705.67|4703.52|4702.92|4706.77|4706.17|4703.52|4702.92|525
1641533400000|2022-01-07 05:30:00|4703.77|4703.17|4704.14|4703.54|4705.02|4704.42|4703.02|4702.42|373
1641533700000|2022-01-07 05:35:00|4704.02|4703.42|4705.27|4704.67|4705.52|4704.92|4703.52|4702.92|556
1641534000000|2022-01-07 05:40:00|4705.02|4704.42|4704.02|4703.42|4705.02|4704.42|4703.64|4703.04|244
1641534300000|2022-01-07 05:45:00|4704.14|4703.54|4705.02|4704.42|4705.39|4704.79|4703.52|4702.92|378
1641534600000|2022-01-07 05:50:00|4705.52|4704.92|4705.52|4704.92|4705.77|4705.17|4704.27|4703.67|259
1641534900000|2022-01-07 05:55:00|4705.64|4705.04|4707.89|4707.29|4708.27|4707.67|4705.64|4705.04|700
1641535200000|2022-01-07 06:00:00|4707.77|4707.17|4706.02|4705.42|4708.27|4707.67|4705.77|4705.17|606
1641535500000|2022-01-07 06:05:00|4706.27|4705.67|4706.64|4706.04|4707.02|4706.42|4705.52|4704.92|416
1641535800000|2022-01-07 06:10:00|4706.77|4706.17|4706.27|4705.67|4706.77|4706.17|4705.52|4704.92|287
1641536100000|2022-01-07 06:15:00|4706.39|4705.79|4705.77|4705.17|4706.77|4706.17|4705.52|4704.92|191
1641536400000|2022-01-07 06:20:00|4706.02|4705.42|4705.77|4705.17|4706.52|4705.92|4705.27|4704.67|280
1641536700000|2022-01-07 06:25:00|4705.89|4705.29|4706.77|4706.17|4707.02|4706.42|4705.89|4705.29|228
1641537000000|2022-01-07 06:30:00|4706.89|4706.29|4709.77|4709.17|4709.77|4709.17|4706.52|4705.92|630
1641537300000|2022-01-07 06:35:00|4710.02|4709.42|4708.52|4707.92|4710.27|4709.67|4708.27|4707.67|417
1641537600000|2022-01-07 06:40:00|4708.39|4707.79|4707.27|4706.67|4709.27|4708.67|4707.27|4706.67|676
1641537900000|2022-01-07 06:45:00|4707.02|4706.42|4707.02|4706.42|4707.27|4706.67|4705.89|4705.29|332
1641538200000|2022-01-07 06:50:00|4706.77|4706.17|4705.39|4704.79|4707.02|4706.42|4705.27|4704.67|441
1641538500000|2022-01-07 06:55:00|4705.52|4704.92|4705.27|4704.67|4705.77|4705.17|4704.52|4703.92|293
1641538800000|2022-01-07 07:00:00|4705.02|4704.42|4701.89|4701.29|4706.02|4705.42|4701.14|4700.54|1304
1641539100000|2022-01-07 07:05:00|4701.77|4701.17|4701.64|4701.04|4703.52|4702.92|4701.27|4700.67|644
1641539400000|2022-01-07 07:10:00|4701.77|4701.17|4701.02|4700.42|4701.77|4701.17|4700.02|4699.42|720
1641539700000|2022-01-07 07:15:00|4701.14|4700.54|4703.02|4702.42|4703.52|4702.92|4700.77|4700.17|400
1641540000000|2022-01-07 07:20:00|4703.52|4702.92|4703.02|4702.42|4704.27|4703.67|4702.77|4702.17|429
1641540300000|2022-01-07 07:25:00|4703.14|4702.54|4704.02|4703.42|4704.77|4704.17|4702.52|4701.92|409
1641540600000|2022-01-07 07:30:00|4703.77|4703.17|4702.02|4701.42|4704.27|4703.67|4701.64|4701.04|462
1641540900000|2022-01-07 07:35:00|4701.89|4701.29|4703.27|4702.67|4703.52|4702.92|4701.64|4701.04|314
1641541200000|2022-01-07 07:40:00|4703.02|4702.42|4702.64|4702.04|4703.39|4702.79|4701.77|4701.17|273
1641541500000|2022-01-07 07:45:00|4702.52|4701.92|4701.52|4700.92|4702.89|4702.29|4700.77|4700.17|347
1641541800000|2022-01-07 07:50:00|4701.64|4701.04|4701.02|4700.42|4702.02|4701.42|4700.77|4700.17|461
1641542100000|2022-01-07 07:55:00|4701.27|4700.67|4703.02|4702.42|4703.27|4702.67|4700.77|4700.17|855
1641542400000|2022-01-07 08:00:00|4702.77|4702.17|4696.02|4695.42|4703.39|4702.79|4695.52|4694.92|3975
1641542700000|2022-01-07 08:05:00|4696.27|4695.67|4695.52|4694.92|4696.77|4696.17|4694.27|4693.67|3428
1641543000000|2022-01-07 08:10:00|4695.27|4694.67|4700.02|4699.42|4700.02|4699.42|4695.14|4694.54|1478
1641543300000|2022-01-07 08:15:00|4700.27|4699.67|4698.27|4697.67|4701.27|4700.67|4698.27|4697.67|1121
1641543600000|2022-01-07 08:20:00|4698.02|4697.42|4699.27|4698.67|4700.27|4699.67|4698.02|4697.42|664
1641543900000|2022-01-07 08:25:00|4699.02|4698.42|4697.52|4696.92|4699.27|4698.67|4695.02|4694.42|1334
1641544200000|2022-01-07 08:30:00|4697.39|4696.79|4691.52|4690.92|4697.39|4696.79|4689.02|4688.42|3148
1641544500000|2022-01-07 08:35:00|4691.64|4691.04|4692.27|4691.67|4692.27|4691.67|4689.39|4688.79|1670
1641544800000|2022-01-07 08:40:00|4692.02|4691.42|4688.27|4687.67|4692.27|4691.67|4687.64|4687.04|2623
1641545100000|2022-01-07 08:45:00|4688.52|4687.92|4688.14|4687.54|4690.02|4689.42|4687.77|4687.17|1565
1641545400000|2022-01-07 08:50:00|4688.02|4687.42|4689.52|4688.92|4691.02|4690.42|4688.02|4687.42|1216
1641545700000|2022-01-07 08:55:00|4689.27|4688.67|4691.02|4690.42|4693.27|4692.67|4688.77|4688.17|1030
1641546000000|2022-01-07 09:00:00|4690.64|4690.04|4691.02|4690.42|4691.52|4690.92|4688.77|4688.17|1762
1641546300000|2022-01-07 09:05:00|4690.77|4690.17|4693.77|4693.17|4694.27|4693.67|4689.77|4689.17|1542
1641546600000|2022-01-07 09:10:00|4694.02|4693.42|4697.52|4696.92|4698.14|4697.54|4693.77|4693.17|1985
1641546900000|2022-01-07 09:15:00|4697.39|4696.79|4697.02|4696.42|4698.27|4697.67|4695.27|4694.67|1087
1641547200000|2022-01-07 09:20:00|4697.27|4696.67|4698.27|4697.67|4698.52|4697.92|4697.02|4696.42|1293
1641547500000|2022-01-07 09:25:00|4698.14|4697.54|4700.77|4700.17|4702.52|4701.92|4698.14|4697.54|1988
1641547800000|2022-01-07 09:30:00|4700.89|4700.29|4703.52|4702.92|4703.77|4703.17|4700.52|4699.92|1405
1641548100000|2022-01-07 09:35:00|4703.27|4702.67|4703.52|4702.92|4704.77|4704.17|4702.02|4701.42|2104
1641548400000|2022-01-07 09:40:00|4703.64|4703.04|4703.64|4703.04|4705.52|4704.92|4703.27|4702.67|1407
1641548700000|2022-01-07 09:45:00|4703.52|4702.92|4703.27|4702.67|4705.02|4704.42|4703.27|4702.67|731
1641549000000|2022-01-07 09:50:00|4703.52|4702.92|4702.02|4701.42|4703.77|4703.17|4702.02|4701.42|455
1641549300000|2022-01-07 09:55:00|4701.89|4701.29|4700.77|4700.17|4702.27|4701.67|4700.52|4699.92|874
1641549600000|2022-01-07 10:00:00|4701.02|4700.42|4701.02|4700.42|4701.27|4700.67|4698.02|4697.42|1173
1641549900000|2022-01-07 10:05:00|4701.27|4700.67|4704.52|4703.92|4704.77|4704.17|4701.02|4700.42|979
1641550200000|2022-01-07 10:10:00|4704.27|4703.67|4705.02|4704.42|4705.52|4704.92|4704.02|4703.42|1071
1641550500000|2022-01-07 10:15:00|4705.27|4704.67|4704.02|4703.42|4705.27|4704.67|4702.77|4702.17|690
1641550800000|2022-01-07 10:20:00|4704.27|4703.67|4705.02|4704.42|4705.27|4704.67|4704.02|4703.42|406
1641551100000|2022-01-07 10:25:00|4705.14|4704.54|4706.77|4706.17|4707.77|4707.17|4704.77|4704.17|1079
1641551400000|2022-01-07 10:30:00|4707.02|4706.42|4708.02|4707.42|4708.77|4708.17|4706.52|4705.92|869
1641551700000|2022-01-07 10:35:00|4708.27|4707.67|4706.02|4705.42|4708.52|4707.92|4706.02|4705.42|510
1641552000000|2022-01-07 10:40:00|4706.27|4705.67|4707.52|4706.92|4708.27|4707.67|4706.02|4705.42|787
1641552300000|2022-01-07 10:45:00|4707.64|4707.04|4707.02|4706.42|4707.77|4707.17|4706.02|4705.42|611
1641552600000|2022-01-07 10:50:00|4707.27|4706.67|4707.77|4707.17|4708.64|4708.04|4706.52|4705.92|1086
1641552900000|2022-01-07 10:55:00|4707.89|4707.29|4706.27|4705.67|4707.89|4707.29|4706.02|4705.42|1490
1641553200000|2022-01-07 11:00:00|4706.77|4706.17|4705.02|4704.42|4706.77|4706.17|4704.02|4703.42|1191
1641553500000|2022-01-07 11:05:00|4705.27|4704.67|4706.27|4705.67|4706.52|4705.92|4704.52|4703.92|885
1641553800000|2022-01-07 11:10:00|4706.39|4705.79|4704.77|4704.17|4707.02|4706.42|4703.77|4703.17|887
1641554100000|2022-01-07 11:15:00|4704.52|4703.92|4707.27|4706.67|4707.77|4707.17|4704.27|4703.67|751
1641554400000|2022-01-07 11:20:00|4707.39|4706.79|4707.77|4707.17|4708.52|4707.92|4707.02|4706.42|885
1641554700000|2022-01-07 11:25:00|4707.64|4707.04|4707.52|4706.92|4708.77|4708.17|4707.27|4706.67|510
1641555000000|2022-01-07 11:30:00|4707.77|4707.17|4708.27|4707.67|4708.52|4707.92|4706.02|4705.42|890
1641555300000|2022-01-07 11:35:00|4708.02|4707.42|4705.89|4705.29|4708.14|4707.54|4705.02|4704.42|480
1641555600000|2022-01-07 11:40:00|4705.77|4705.17|4706.27|4705.67|4707.27|4706.67|4705.27|4704.67|400
1641555900000|2022-01-07 11:45:00|4706.52|4705.92|4705.77|4705.17|4707.27|4706.67|4705.52|4704.92|330
1641556200000|2022-01-07 11:50:00|4706.02|4705.42|4705.27|4704.67|4706.27|4705.67|4704.52|4703.92|388
1641556500000|2022-01-07 11:55:00|4705.02|4704.42|4701.77|4701.17|4707.02|4706.42|4701.52|4700.92|953
1641556800000|2022-01-07 12:00:00|4702.02|4701.42|4706.64|4706.04|4707.27|4706.67|4702.02|4701.42|1466
1641557100000|2022-01-07 12:05:00|4706.77|4706.17|4703.77|4703.17|4708.52|4707.92|4703.52|4702.92|1330
1641557400000|2022-01-07 12:10:00|4703.52|4702.92|4703.52|4702.92|4703.77|4703.17|4702.27|4701.67|1019
1641557700000|2022-01-07 12:15:00|4703.39|4702.79|4704.77|4704.17|4705.27|4704.67|4703.02|4702.42|1020
1641558000000|2022-01-07 12:20:00|4704.52|4703.92|4703.14|4702.54|4704.52|4703.92|4702.27|4701.67|868
1641558300000|2022-01-07 12:25:00|4703.02|4702.42|4703.27|4702.67|4703.27|4702.67|4700.77|4700.17|1327
1641558600000|2022-01-07 12:30:00|4703.02|4702.42|4704.27|4703.67|4704.77|4704.17|4702.52|4701.92|858
1641558900000|2022-01-07 12:35:00|4704.02|4703.42|4702.02|4701.42|4704.27|4703.67|4701.02|4700.42|853
1641559200000|2022-01-07 12:40:00|4701.77|4701.17|4701.27|4700.67|4702.52|4701.92|4699.52|4698.92|1449
1641559500000|2022-01-07 12:45:00|4701.02|4700.42|4702.27|4701.67|4703.27|4702.67|4700.52|4699.92|1137
1641559800000|2022-01-07 12:50:00|4702.02|4701.42|4702.27|4701.67|4703.52|4702.92|4702.02|4701.42|1165
1641560100000|2022-01-07 12:55:00|4702.02|4701.42|4699.27|4698.67|4702.02|4701.42|4698.52|4697.92|1912
1641560400000|2022-01-07 13:00:00|4699.77|4699.17|4699.77|4699.17|4701.77|4701.17|4698.52|4697.92|2081
1641560700000|2022-01-07 13:05:00|4700.27|4699.67|4700.77|4700.17|4702.52|4701.92|4699.02|4698.42|3539
1641561000000|2022-01-07 13:10:00|4700.27|4699.67|4699.52|4698.92|4701.27|4700.67|4698.77|4698.17|1864
1641561300000|2022-01-07 13:15:00|4699.27|4698.67|4698.52|4697.92|4701.02|4700.42|4698.02|4697.42|4266
1641561600000|2022-01-07 13:20:00|4698.77|4698.17|4699.02|4698.42|4699.77|4699.17|4697.27|4696.67|2348
1641561900000|2022-01-07 13:25:00|4698.89|4698.29|4699.77|4699.17|4701.27|4700.67|4698.27|4697.67|2104
1641562200000|2022-01-07 13:30:00|4703.52|4702.92|4694.02|4693.42|4709.77|4709.17|4692.27|4691.67|28879
1641562500000|2022-01-07 13:35:00|4694.14|4693.54|4680.77|4680.17|4695.02|4694.42|4680.77|4680.17|26484
1641562800000|2022-01-07 13:40:00|4681.02|4680.42|4685.02|4684.42|4685.52|4684.92|4679.02|4678.42|16870
1641563100000|2022-01-07 13:45:00|4684.77|4684.17|4690.02|4689.42|4691.52|4690.92|4684.77|4684.17|15186
1641563400000|2022-01-07 13:50:00|4689.77|4689.17|4683.27|4682.67|4690.02|4689.42|4681.77|4681.17|8188
1641563700000|2022-01-07 13:55:00|4683.77|4683.17|4686.27|4685.67|4687.77|4687.17|4682.52|4681.92|6552
1641564000000|2022-01-07 14:00:00|4686.52|4685.92|4688.02|4687.42|4690.02|4689.42|4686.52|4685.92|7280
1641564300000|2022-01-07 14:05:00|4688.27|4687.67|4692.27|4691.67|4692.27|4691.67|4688.02|4687.42|6709
1641564600000|2022-01-07 14:10:00|4692.52|4691.92|4693.27|4692.67|4693.52|4692.92|4688.27|4687.67|6997
1641564900000|2022-01-07 14:15:00|4693.52|4692.92|4694.02|4693.42|4695.27|4694.67|4692.52|4691.92|7131
1641565200000|2022-01-07 14:20:00|4694.27|4693.67|4694.02|4693.42|4695.02|4694.42|4692.77|4692.17|4192
1641565500000|2022-01-07 14:25:00|4694.27|4693.67|4696.02|4695.42|4696.02|4695.42|4691.77|4691.17|7947
1641565800000|2022-01-07 14:30:00|4695.92|4695.52|4688.42|4688.02|4699.92|4699.52|4687.67|4687.27|50947
1641566100000|2022-01-07 14:35:00|4688.29|4687.89|4692.67|4692.27|4693.42|4693.02|4683.92|4683.52|32817
1641566400000|2022-01-07 14:40:00|4692.54|4692.14|4701.67|4701.27|4703.42|4703.02|4688.67|4688.27|33787
1641566700000|2022-01-07 14:45:00|4701.92|4701.52|4700.67|4700.27|4706.67|4706.27|4698.92|4698.52|29552
1641567000000|2022-01-07 14:50:00|4700.42|4700.02|4703.92|4703.52|4705.92|4705.52|4699.17|4698.77|18979
1641567300000|2022-01-07 14:55:00|4704.17|4703.77|4702.42|4702.02|4708.17|4707.77|4701.92|4701.52|18711
1641567600000|2022-01-07 15:00:00|4702.92|4702.52|4698.92|4698.52|4703.67|4703.27|4698.92|4698.52|20641
1641567900000|2022-01-07 15:05:00|4697.67|4697.27|4691.92|4691.52|4697.67|4697.27|4691.42|4691.02|22222
1641568200000|2022-01-07 15:10:00|4691.67|4691.27|4692.92|4692.52|4696.67|4696.27|4689.67|4689.27|20030
1641568500000|2022-01-07 15:15:00|4693.17|4692.77|4688.17|4687.77|4693.17|4692.77|4686.67|4686.27|20689
1641568800000|2022-01-07 15:20:00|4687.92|4687.52|4684.67|4684.27|4690.92|4690.52|4684.42|4684.02|18919
1641569100000|2022-01-07 15:25:00|4684.42|4684.02|4685.92|4685.52|4690.67|4690.27|4684.42|4684.02|15675
1641569400000|2022-01-07 15:30:00|4685.42|4685.02|4685.17|4684.77|4689.67|4689.27|4683.92|4683.52|15902
1641569700000|2022-01-07 15:35:00|4685.42|4685.02|4679.66|4679.26|4686.66|4686.26|4679.66|4679.26|23605
1641570000000|2022-01-07 15:40:00|4679.91|4679.51|4676.91|4676.51|4685.66|4685.26|4675.66|4675.26|29340
1641570300000|2022-01-07 15:45:00|4677.16|4676.76|4671.91|4671.51|4677.41|4677.01|4671.91|4671.51|22048
1641570600000|2022-01-07 15:50:00|4672.16|4671.76|4668.16|4667.76|4673.16|4672.76|4663.66|4663.26|41546
1641570900000|2022-01-07 15:55:00|4667.91|4667.51|4669.41|4669.01|4673.91|4673.51|4665.66|4665.26|25256
1641571200000|2022-01-07 16:00:00|4669.66|4669.26|4669.16|4668.76|4674.66|4674.26|4666.66|4666.26|21696
1641571500000|2022-01-07 16:05:00|4669.03|4668.63|4672.66|4672.26|4675.16|4674.76|4669.03|4668.63|19367
1641571800000|2022-01-07 16:10:00|4672.41|4672.01|4670.66|4670.26|4673.16|4672.76|4668.66|4668.26|16503
1641572100000|2022-01-07 16:15:00|4670.41|4670.01|4666.66|4666.26|4672.41|4672.01|4663.66|4663.26|21584
1641572400000|2022-01-07 16:20:00|4666.41|4666.01|4675.16|4674.76|4676.41|4676.01|4666.16|4665.76|22496
1641572700000|2022-01-07 16:25:00|4674.16|4673.76|4681.41|4681.01|4682.16|4681.76|4673.16|4672.76|19862
1641573000000|2022-01-07 16:30:00|4681.03|4680.63|4680.41|4680.01|4682.41|4682.01|4677.66|4677.26|18144
1641573300000|2022-01-07 16:35:00|4680.66|4680.26|4681.16|4680.76|4683.66|4683.26|4678.41|4678.01|16400
1641573600000|2022-01-07 16:40:00|4681.41|4681.01|4682.16|4681.76|4685.16|4684.76|4680.41|4680.01|14246
1641573900000|2022-01-07 16:45:00|4682.66|4682.26|4691.91|4691.51|4691.91|4691.51|4681.41|4681.01|16802
1641574200000|2022-01-07 16:50:00|4691.66|4691.26|4696.91|4696.51|4696.91|4696.51|4690.66|4690.26|20037
1641574500000|2022-01-07 16:55:00|4697.16|4696.76|4693.41|4693.01|4697.66|4697.26|4692.91|4692.51|16767
1641574800000|2022-01-07 17:00:00|4693.66|4693.26|4689.91|4689.51|4694.91|4694.51|4689.16|4688.76|12401
1641575100000|2022-01-07 17:05:00|4689.66|4689.26|4691.41|4691.01|4692.66|4692.26|4688.16|4687.76|9588
1641575400000|2022-01-07 17:10:00|4691.28|4690.88|4693.41|4693.01|4694.41|4694.01|4690.16|4689.76|8377
1641575700000|2022-01-07 17:15:00|4692.91|4692.51|4689.16|4688.76|4694.91|4694.51|4688.66|4688.26|11226
1641576000000|2022-01-07 17:20:00|4688.91|4688.51|4686.66|4686.26|4688.91|4688.51|4685.91|4685.51|10277
1641576300000|2022-01-07 17:25:00|4686.41|4686.01|4687.91|4687.51|4688.91|4688.51|4684.66|4684.26|8520
1641576600000|2022-01-07 17:30:00|4687.66|4687.26|4686.66|4686.26|4687.91|4687.51|4684.91|4684.51|7275
1641576900000|2022-01-07 17:35:00|4686.91|4686.51|4684.91|4684.51|4686.91|4686.51|4681.91|4681.51|8115
1641577200000|2022-01-07 17:40:00|4684.66|4684.26|4685.41|4685.01|4687.41|4687.01|4684.16|4683.76|8235
1641577500000|2022-01-07 17:45:00|4685.53|4685.13|4685.41|4685.01|4691.16|4690.76|4683.91|4683.51|11271
1641577800000|2022-01-07 17:50:00|4685.66|4685.26|4688.16|4687.76|4689.41|4689.01|4685.16|4684.76|7037
1641578100000|2022-01-07 17:55:00|4687.91|4687.51|4689.41|4689.01|4689.66|4689.26|4686.41|4686.01|6724
1641578400000|2022-01-07 18:00:00|4689.66|4689.26|4689.41|4689.01|4690.91|4690.51|4684.91|4684.51|9794
1641578700000|2022-01-07 18:05:00|4689.16|4688.76|4690.91|4690.51|4692.16|4691.76|4688.41|4688.01|7416
1641579000000|2022-01-07 18:10:00|4690.78|4690.38|4691.66|4691.26|4692.66|4692.26|4690.41|4690.01|5356
1641579300000|2022-01-07 18:15:00|4691.91|4691.51|4691.16|4690.76|4693.66|4693.26|4689.66|4689.26|6199
1641579600000|2022-01-07 18:20:00|4691.41|4691.01|4688.66|4688.26|4692.16|4691.76|4688.41|4688.01|6487
1641579900000|2022-01-07 18:25:00|4688.91|4688.51|4687.16|4686.76|4689.66|4689.26|4686.16|4685.76|5421
1641580200000|2022-01-07 18:30:00|4686.91|4686.51|4690.66|4690.26|4690.66|4690.26|4686.16|4685.76|6313
1641580500000|2022-01-07 18:35:00|4690.91|4690.51|4688.41|4688.01|4692.16|4691.76|4687.66|4687.26|5582
1641580800000|2022-01-07 18:40:00|4688.66|4688.26|4689.16|4688.76|4690.16|4689.76|4686.91|4686.51|4982
1641581100000|2022-01-07 18:45:00|4688.91|4688.51|4686.16|4685.76|4688.91|4688.51|4686.16|4685.76|5156
1641581400000|2022-01-07 18:50:00|4686.41|4686.01|4686.66|4686.26|4688.41|4688.01|4682.91|4682.51|9110
1641581700000|2022-01-07 18:55:00|4686.91|4686.51|4685.5|4685.1|4687.75|4687.35|4685.25|4684.85|4145
1641582000000|2022-01-07 19:00:00|4685.75|4685.35|4686.25|4685.85|4687.75|4687.35|4685.25|4684.85|6733
1641582300000|2022-01-07 19:05:00|4686|4685.6|4685.75|4685.35|4687.5|4687.1|4682.75|4682.35|8696
1641582600000|2022-01-07 19:10:00|4685.5|4685.1|4685.5|4685.1|4687.75|4687.35|4685.25|4684.85|4315
1641582900000|2022-01-07 19:15:00|4685.75|4685.35|4685.75|4685.35|4687|4686.6|4684.75|4684.35|5464
1641583200000|2022-01-07 19:20:00|4685.5|4685.1|4680|4679.6|4685.5|4685.1|4679.75|4679.35|10623
1641583500000|2022-01-07 19:25:00|4679.5|4679.1|4682.25|4681.85|4682.75|4682.35|4677.5|4677.1|10968
1641583800000|2022-01-07 19:30:00|4682|4681.6|4681.5|4681.1|4683|4682.6|4680.5|4680.1|6674
1641584100000|2022-01-07 19:35:00|4681.75|4681.35|4687.5|4687.1|4687.75|4687.35|4680.25|4679.85|10355
1641584400000|2022-01-07 19:40:00|4687.25|4686.85|4689.25|4688.85|4690.75|4690.35|4685.75|4685.35|11212
1641584700000|2022-01-07 19:45:00|4689|4688.6|4690.25|4689.85|4693|4692.6|4687.5|4687.1|11947
1641585000000|2022-01-07 19:50:00|4690.5|4690.1|4692.25|4691.85|4693.75|4693.35|4688.75|4688.35|8748
1641585300000|2022-01-07 19:55:00|4692|4691.6|4691|4690.6|4693|4692.6|4690.5|4690.1|6591
1641585600000|2022-01-07 20:00:00|4691.25|4690.85|4693|4692.6|4694|4693.6|4690.75|4690.35|10521
1641585900000|2022-01-07 20:05:00|4692.75|4692.35|4693|4692.6|4696.25|4695.85|4692|4691.6|13790
1641586200000|2022-01-07 20:10:00|4692.75|4692.35|4688.25|4687.85|4692.75|4692.35|4687.5|4687.1|9547
1641586500000|2022-01-07 20:15:00|4688|4687.6|4689.75|4689.35|4690.25|4689.85|4687.25|4686.85|7599
1641586800000|2022-01-07 20:20:00|4689.68|4689.28|4686.68|4686.28|4690.68|4690.28|4686.68|4686.28|7193
1641587100000|2022-01-07 20:25:00|4686.93|4686.53|4685.93|4685.53|4686.93|4686.53|4683.18|4682.78|9876
1641587400000|2022-01-07 20:30:00|4686.18|4685.78|4686.18|4685.78|4691.18|4690.78|4683.68|4683.28|16650
1641587700000|2022-01-07 20:35:00|4685.93|4685.53|4688.93|4688.53|4689.93|4689.53|4684.43|4684.03|11539
1641588000000|2022-01-07 20:40:00|4688.68|4688.28|4684.43|4684.03|4690.18|4689.78|4683.68|4683.28|13576
1641588300000|2022-01-07 20:45:00|4684.18|4683.78|4685.68|4685.28|4688.93|4688.53|4682.43|4682.03|17132
1641588600000|2022-01-07 20:50:00|4685.93|4685.53|4680.93|4680.53|4688.3|4687.9|4680.18|4679.78|23889
1641588900000|2022-01-07 20:55:00|4681.18|4680.78|4677.43|4677.03|4683.68|4683.28|4675.43|4675.03|86763
1641589200000|2022-01-07 21:00:00|4677.53|4676.93|4681.03|4680.43|4681.03|4680.43|4675.78|4675.18|34628
1641589500000|2022-01-07 21:05:00|4681.28|4680.68|4681.03|4680.43|4683.28|4682.68|4680.78|4680.18|9194
1641589800000|2022-01-07 21:10:00|4681.28|4680.68|4677.03|4676.43|4681.28|4680.68|4676.78|4676.18|5755
1641590100000|2022-01-07 21:15:00|4676.78|4676.18|4676.78|4676.18|4677.28|4676.68|4676.53|4675.93|1580
1641590400000|2022-01-07 21:20:00|4676.53|4675.93|4678.28|4677.68|4678.28|4677.68|4676.28|4675.68|1203
1641590700000|2022-01-07 21:25:00|4677.78|4677.18|4677.03|4676.43|4678.03|4677.43|4676.53|4675.93|1217
1641591000000|2022-01-07 21:30:00|4676.78|4676.18|4676.28|4675.68|4676.78|4676.18|4676.03|4675.43|1192
1641591300000|2022-01-07 21:35:00|4676.4|4675.8|4676.03|4675.43|4676.78|4676.18|4676.03|4675.43|737
1641591600000|2022-01-07 21:40:00|4676.28|4675.68|4676.03|4675.43|4676.28|4675.68|4676.03|4675.43|811
1641591900000|2022-01-07 21:45:00|4676.28|4675.68|4676.28|4675.68|4676.28|4675.68|4676.03|4675.43|1527
1641592200000|2022-01-07 21:50:00|4676.53|4675.93|4676.03|4675.43|4676.53|4675.93|4676.03|4675.43|915
1641592500000|2022-01-07 21:55:00|4675.78|4675.18|4676.66|4675.16|4676.66|4675.8|4675.65|4675.05|1206
1641769200000|2022-01-09 23:00:00|4679.15|4678.55|4670.78|4670.18|4682.28|4681.68|4670.78|4670.18|4327
1641769500000|2022-01-09 23:05:00|4670.9|4670.3|4665.78|4665.18|4672.03|4671.43|4661.65|4661.05|4657
1641769800000|2022-01-09 23:10:00|4666.03|4665.43|4667.28|4666.68|4669.53|4668.93|4665.28|4664.68|1699
1641770100000|2022-01-09 23:15:00|4667.03|4666.43|4663.28|4662.68|4667.28|4666.68|4662.28|4661.68|2221
1641770400000|2022-01-09 23:20:00|4663.15|4662.55|4664.78|4664.18|4664.78|4664.18|4659.03|4658.43|3561
1641770700000|2022-01-09 23:25:00|4664.53|4663.93|4659.78|4659.18|4664.78|4664.18|4659.78|4659.18|1734
1641771000000|2022-01-09 23:30:00|4659.9|4659.3|4663.03|4662.43|4663.78|4663.18|4659.28|4658.68|1933
1641771300000|2022-01-09 23:35:00|4663.15|4662.55|4664.03|4663.43|4665.03|4664.43|4662.53|4661.93|1115
1641771600000|2022-01-09 23:40:00|4664.28|4663.68|4665.78|4665.18|4665.78|4665.18|4663.53|4662.93|1010
1641771900000|2022-01-09 23:45:00|4666.03|4665.43|4665.65|4665.05|4667.03|4666.43|4665.4|4664.8|1205
1641772200000|2022-01-09 23:50:00|4665.78|4665.18|4667.78|4667.18|4668.28|4667.68|4665.78|4665.18|1172
1641772500000|2022-01-09 23:55:00|4667.9|4667.3|4666.53|4665.93|4668.28|4667.68|4666.28|4665.68|816
1641772800000|2022-01-10 00:00:00|4666.78|4666.18|4667.53|4666.93|4668.53|4667.93|4666.28|4665.68|1073
1641773100000|2022-01-10 00:05:00|4667.78|4667.18|4666.53|4665.93|4668.78|4668.18|4665.53|4664.93|979
1641773400000|2022-01-10 00:10:00|4666.78|4666.18|4666.9|4666.3|4668.53|4667.93|4666.03|4665.43|943
1641773700000|2022-01-10 00:15:00|4666.78|4666.18|4664.78|4664.18|4666.78|4666.18|4663.03|4662.43|1880
1641774000000|2022-01-10 00:20:00|4665.03|4664.43|4670.03|4669.43|4670.28|4669.68|4664.78|4664.18|1477
1641774300000|2022-01-10 00:25:00|4669.65|4669.05|4668.53|4667.93|4669.78|4669.18|4668.03|4667.43|628
1641774600000|2022-01-10 00:30:00|4668.4|4667.8|4670.53|4669.93|4671.78|4671.18|4668.28|4667.68|1302
1641774900000|2022-01-10 00:35:00|4670.28|4669.68|4672.03|4671.43|4672.78|4672.18|4670.28|4669.68|1072
1641775200000|2022-01-10 00:40:00|4672.15|4671.55|4670.78|4670.18|4673.03|4672.43|4669.28|4668.68|1338
1641775500000|2022-01-10 00:45:00|4671.03|4670.43|4671.53|4670.93|4672.03|4671.43|4669.4|4668.8|561
1641775800000|2022-01-10 00:50:00|4671.4|4670.8|4669.15|4668.55|4671.78|4671.18|4669.15|4668.55|502
1641776100000|2022-01-10 00:55:00|4669.28|4668.68|4670.03|4669.43|4670.78|4670.18|4669.03|4668.43|341
1641776400000|2022-01-10 01:00:00|4670.28|4669.68|4666.03|4665.43|4670.78|4670.18|4665.78|4665.18|1454
1641776700000|2022-01-10 01:05:00|4666.15|4665.55|4666.53|4665.93|4668.28|4667.68|4666.03|4665.43|755
1641777000000|2022-01-10 01:10:00|4666.65|4666.05|4667.78|4667.18|4668.53|4667.93|4666.53|4665.93|823
1641777300000|2022-01-10 01:15:00|4668.03|4667.43|4668.28|4667.68|4668.53|4667.93|4665.78|4665.18|994
1641777600000|2022-01-10 01:20:00|4667.9|4667.3|4667.78|4667.18|4668.78|4668.18|4667.53|4666.93|544
1641777900000|2022-01-10 01:25:00|4668.03|4667.43|4665.78|4665.18|4668.15|4667.55|4664.78|4664.18|1044
1641778200000|2022-01-10 01:30:00|4665.28|4664.68|4666.03|4665.43|4666.78|4666.18|4662.28|4661.68|1810
1641778500000|2022-01-10 01:35:00|4665.9|4665.3|4666.78|4666.18|4667.03|4666.43|4665.03|4664.43|752
1641778800000|2022-01-10 01:40:00|4667.03|4666.43|4667.28|4666.68|4668.53|4667.93|4666.53|4665.93|788
1641779100000|2022-01-10 01:45:00|4667.53|4666.93|4671.28|4670.68|4672.28|4671.68|4666.28|4665.68|1955
1641779400000|2022-01-10 01:50:00|4671.4|4670.8|4673.53|4672.93|4674.78|4674.18|4671.4|4670.8|1813
1641779700000|2022-01-10 01:55:00|4673.4|4672.8|4674.78|4674.18|4675.78|4675.18|4673.28|4672.68|1235
1641780000000|2022-01-10 02:00:00|4675.03|4674.43|4675.03|4674.43|4676.28|4675.68|4674.03|4673.43|1251
1641780300000|2022-01-10 02:05:00|4675.15|4674.55|4675.53|4674.93|4675.78|4675.18|4674.03|4673.43|1051
1641780600000|2022-01-10 02:10:00|4675.78|4675.18|4673.53|4672.93|4675.78|4675.18|4673.53|4672.93|578
1641780900000|2022-01-10 02:15:00|4673.65|4673.05|4673.53|4672.93|4675.28|4674.68|4672.78|4672.18|582
1641781200000|2022-01-10 02:20:00|4673.03|4672.43|4675.03|4674.43|4675.53|4674.93|4672.03|4671.43|591
1641781500000|2022-01-10 02:25:00|4675.15|4674.55|4675.78|4675.18|4676.28|4675.68|4674.28|4673.68|605
1641781800000|2022-01-10 02:30:00|4675.53|4674.93|4674.9|4674.3|4675.78|4675.18|4674.03|4673.43|610
1641782100000|2022-01-10 02:35:00|4675.03|4674.43|4675.28|4674.68|4676.15|4675.55|4674.53|4673.93|248
1641782400000|2022-01-10 02:40:00|4675.4|4674.8|4676.9|4676.3|4677.65|4677.05|4675.28|4674.68|764
1641782700000|2022-01-10 02:45:00|4676.78|4676.18|4675.78|4675.18|4677.28|4676.68|4675.78|4675.18|344
1641783000000|2022-01-10 02:50:00|4676.03|4675.43|4674.78|4674.18|4676.53|4675.93|4674.53|4673.93|490
1641783300000|2022-01-10 02:55:00|4675.03|4674.43|4674.53|4673.93|4675.53|4674.93|4674.28|4673.68|450
1641783600000|2022-01-10 03:00:00|4674.65|4674.05|4674.53|4673.93|4675.28|4674.68|4673.53|4672.93|446
1641783900000|2022-01-10 03:05:00|4674.78|4674.18|4673.78|4673.18|4674.78|4674.18|4673.28|4672.68|413
1641784200000|2022-01-10 03:10:00|4673.53|4672.93|4674.03|4673.43|4674.78|4674.18|4673.28|4672.68|376
1641784500000|2022-01-10 03:15:00|4673.78|4673.18|4674.03|4673.43|4674.78|4674.18|4673.78|4673.18|167
1641784800000|2022-01-10 03:20:00|4673.78|4673.18|4673.28|4672.68|4673.78|4673.18|4672.53|4671.93|405
1641785100000|2022-01-10 03:25:00|4673.03|4672.43|4674.15|4673.55|4674.78|4674.18|4672.53|4671.93|441
1641785400000|2022-01-10 03:30:00|4674.28|4673.68|4674.28|4673.68|4674.78|4674.18|4674.03|4673.43|143
1641785700000|2022-01-10 03:35:00|4674.15|4673.55|4675.28|4674.68|4675.28|4674.68|4674.03|4673.43|235
1641786000000|2022-01-10 03:40:00|4675.53|4674.93|4675.28|4674.68|4675.78|4675.18|4674.53|4673.93|377
1641786300000|2022-01-10 03:45:00|4675.53|4674.93|4675.03|4674.43|4675.78|4675.18|4674.78|4674.18|257
1641786600000|2022-01-10 03:50:00|4675.28|4674.68|4677.03|4676.43|4677.03|4676.43|4675.03|4674.43|275
1641786900000|2022-01-10 03:55:00|4676.78|4676.18|4676.28|4675.68|4676.78|4676.18|4675.78|4675.18|190
1641787200000|2022-01-10 04:00:00|4676.53|4675.93|4676.78|4676.18|4677.03|4676.43|4676.15|4675.55|189
1641787500000|2022-01-10 04:05:00|4677.03|4676.43|4677.03|4676.43|4678.15|4677.55|4676.78|4676.18|465
1641787800000|2022-01-10 04:10:00|4676.78|4676.18|4678.28|4677.68|4678.28|4677.68|4676.78|4676.18|361
1641788100000|2022-01-10 04:15:00|4678.03|4677.43|4681.28|4680.68|4682.28|4681.68|4678.03|4677.43|2431
1641788400000|2022-01-10 04:20:00|4681.53|4680.93|4681.03|4680.43|4683.28|4682.68|4680.78|4680.18|1026
1641788700000|2022-01-10 04:25:00|4680.78|4680.18|4681.28|4680.68|4681.78|4681.18|4680.28|4679.68|635
1641789000000|2022-01-10 04:30:00|4681.53|4680.93|4681.28|4680.68|4681.78|4681.18|4680.28|4679.68|444
1641789300000|2022-01-10 04:35:00|4681.4|4680.8|4681.53|4680.93|4682.03|4681.43|4681.03|4680.43|210
1641789600000|2022-01-10 04:40:00|4681.4|4680.8|4680.28|4679.68|4681.53|4680.93|4680.28|4679.68|241
1641789900000|2022-01-10 04:45:00|4680.4|4679.8|4680.78|4680.18|4681.28|4680.68|4680.28|4679.68|226
1641790200000|2022-01-10 04:50:00|4680.53|4679.93|4681.53|4680.93|4681.78|4681.18|4680.53|4679.93|274
1641790500000|2022-01-10 04:55:00|4681.4|4680.8|4683.28|4682.68|4684.03|4683.43|4681.4|4680.8|806
1641790800000|2022-01-10 05:00:00|4683.4|4682.8|4680.53|4679.93|4683.78|4683.18|4680.53|4679.93|749
1641791100000|2022-01-10 05:05:00|4680.28|4679.68|4681.03|4680.43|4681.28|4680.68|4679.53|4678.93|483
1641791400000|2022-01-10 05:10:00|4680.9|4680.3|4680.28|4679.68|4681.53|4680.93|4680.03|4679.43|210
1641791700000|2022-01-10 05:15:00|4680.53|4679.93|4681.53|4680.93|4681.53|4680.93|4680.28|4679.68|328
1641792000000|2022-01-10 05:20:00|4681.78|4681.18|4680.9|4680.3|4681.78|4681.18|4680.78|4680.18|115
1641792300000|2022-01-10 05:25:00|4680.78|4680.18|4680.53|4679.93|4681.28|4680.68|4680.03|4679.43|213
1641792600000|2022-01-10 05:30:00|4680.65|4680.05|4681.78|4681.18|4683.28|4682.68|4680.65|4680.05|584
1641792900000|2022-01-10 05:35:00|4682.03|4681.43|4681.4|4680.8|4683.03|4682.43|4681.28|4680.68|201
1641793200000|2022-01-10 05:40:00|4681.53|4680.93|4681.78|4681.18|4682.28|4681.68|4681.28|4680.68|134
1641793500000|2022-01-10 05:45:00|4681.65|4681.05|4680.15|4679.55|4681.65|4681.05|4679.78|4679.18|495
1641793800000|2022-01-10 05:50:00|4680.03|4679.43|4680.4|4679.8|4681.03|4680.43|4680.03|4679.43|320
1641794100000|2022-01-10 05:55:00|4680.15|4679.55|4680.53|4679.93|4681.03|4680.43|4680.03|4679.43|292
1641794400000|2022-01-10 06:00:00|4681.03|4680.43|4681.03|4680.43|4681.53|4680.93|4680.53|4679.93|292
1641794700000|2022-01-10 06:05:00|4680.78|4680.18|4679.65|4679.05|4681.03|4680.43|4678.53|4677.93|562
1641795000000|2022-01-10 06:10:00|4679.53|4678.93|4679.53|4678.93|4679.78|4679.18|4679.03|4678.43|225
1641795300000|2022-01-10 06:15:00|4679.28|4678.68|4682.28|4681.68|4682.53|4681.93|4679.03|4678.43|501
1641795600000|2022-01-10 06:20:00|4682.53|4681.93|4681.28|4680.68|4683.28|4682.68|4680.78|4680.18|558
1641795900000|2022-01-10 06:25:00|4681.53|4680.93|4681.53|4680.93|4681.53|4680.93|4681.03|4680.43|189
1641796200000|2022-01-10 06:30:00|4681.78|4681.18|4681.4|4680.8|4682.28|4681.68|4681.03|4680.43|336
1641796500000|2022-01-10 06:35:00|4681.28|4680.68|4680.53|4679.93|4681.78|4681.18|4680.03|4679.43|283
1641796800000|2022-01-10 06:40:00|4680.65|4680.05|4680.53|4679.93|4681.15|4680.55|4679.78|4679.18|332
1641797100000|2022-01-10 06:45:00|4680.65|4680.05|4681.03|4680.43|4681.03|4680.43|4680.03|4679.43|269
1641797400000|2022-01-10 06:50:00|4681.15|4680.55|4681.65|4681.05|4682.28|4681.68|4681.03|4680.43|444
1641797700000|2022-01-10 06:55:00|4681.53|4680.93|4682.4|4681.8|4683.03|4682.43|4681.53|4680.93|287
1641798000000|2022-01-10 07:00:00|4682.28|4681.68|4685.15|4684.55|4686.78|4686.18|4682.28|4681.68|1587
1641798300000|2022-01-10 07:05:00|4685.28|4684.68|4686.03|4685.43|4687.03|4686.43|4685.28|4684.68|477
1641798600000|2022-01-10 07:10:00|4686.28|4685.68|4684.4|4683.8|4686.28|4685.68|4684.28|4683.68|303
1641798900000|2022-01-10 07:15:00|4684.53|4683.93|4684.28|4683.68|4684.78|4684.18|4683.15|4682.55|576
1641799200000|2022-01-10 07:20:00|4684.53|4683.93|4689.03|4688.43|4689.4|4688.8|4684.53|4683.93|1405
1641799500000|2022-01-10 07:25:00|4689.15|4688.55|4687.78|4687.18|4689.53|4688.93|4687.53|4686.93|1028
1641799800000|2022-01-10 07:30:00|4688.03|4687.43|4689.03|4688.43|4690.53|4689.93|4687.78|4687.18|1564
1641800100000|2022-01-10 07:35:00|4689.28|4688.68|4688.78|4688.18|4690.03|4689.43|4688.53|4687.93|700
1641800400000|2022-01-10 07:40:00|4688.53|4687.93|4687.78|4687.18|4689.28|4688.68|4687.53|4686.93|535
1641800700000|2022-01-10 07:45:00|4688.03|4687.43|4689.28|4688.68|4689.53|4688.93|4687.28|4686.68|742
1641801000000|2022-01-10 07:50:00|4689.03|4688.43|4688.4|4687.8|4689.03|4688.43|4687.53|4686.93|448
1641801300000|2022-01-10 07:55:00|4688.28|4687.68|4688.28|4687.68|4688.78|4688.18|4686.78|4686.18|667
1641801600000|2022-01-10 08:00:00|4688.15|4687.55|4686.53|4685.93|4689.53|4688.93|4685.9|4685.3|2805
1641801900000|2022-01-10 08:05:00|4686.9|4686.3|4682.28|4681.68|4686.9|4686.3|4682.28|4681.68|2836
1641802200000|2022-01-10 08:10:00|4682.53|4681.93|4680.15|4679.55|4684.78|4684.18|4679.28|4678.68|3298
1641802500000|2022-01-10 08:15:00|4680.28|4679.68|4676.53|4675.93|4680.28|4679.68|4675.28|4674.68|2956
1641802800000|2022-01-10 08:20:00|4676.28|4675.68|4677.28|4676.68|4677.78|4677.18|4672.78|4672.18|3374
1641803100000|2022-01-10 08:25:00|4677.78|4677.18|4678.28|4677.68|4679.03|4678.43|4673.78|4673.18|2502
1641803400000|2022-01-10 08:30:00|4678.15|4677.55|4670.28|4669.68|4678.15|4677.55|4669.78|4669.18|2730
1641803700000|2022-01-10 08:35:00|4670.53|4669.93|4667.53|4666.93|4671.28|4670.68|4666.03|4665.43|4038
1641804000000|2022-01-10 08:40:00|4667.78|4667.18|4669.53|4668.93|4669.53|4668.93|4665.78|4665.18|2765
1641804300000|2022-01-10 08:45:00|4669.28|4668.68|4670.9|4670.3|4671.53|4670.93|4665.4|4664.8|2160
1641804600000|2022-01-10 08:50:00|4670.78|4670.18|4670.53|4669.93|4672.28|4671.68|4668.03|4667.43|1940
1641804900000|2022-01-10 08:55:00|4670.65|4670.05|4674.53|4673.93|4676.53|4675.93|4669.53|4668.93|2205
1641805200000|2022-01-10 09:00:00|4674.78|4674.18|4673.53|4672.93|4677.53|4676.93|4673.4|4672.8|2184
1641805500000|2022-01-10 09:05:00|4673.78|4673.18|4679.03|4678.43|4680.28|4679.68|4673.78|4673.18|3380
1641805800000|2022-01-10 09:10:00|4677.28|4676.68|4677.53|4676.93|4680.53|4679.93|4677.03|4676.43|1766
1641806100000|2022-01-10 09:15:00|4677.78|4677.18|4679.78|4679.18|4680.53|4679.93|4677.78|4677.18|1663
1641806400000|2022-01-10 09:20:00|4680.03|4679.43|4681.28|4680.68|4682.03|4681.43|4679.78|4679.18|2089
1641806700000|2022-01-10 09:25:00|4681.03|4680.43|4682.9|4682.3|4683.28|4682.68|4681.03|4680.43|1340
1641807000000|2022-01-10 09:30:00|4683.03|4682.43|4680.78|4680.18|4684.53|4683.93|4680.78|4680.18|1673
1641807300000|2022-01-10 09:35:00|4681.03|4680.43|4681.53|4680.93|4684.03|4683.43|4680.78|4680.18|1022
1641807600000|2022-01-10 09:40:00|4681.65|4681.05|4684.03|4683.43|4684.03|4683.43|4681.28|4680.68|1065
1641807900000|2022-01-10 09:45:00|4683.9|4683.3|4680.28|4679.68|4684.03|4683.43|4680.03|4679.43|967
1641808200000|2022-01-10 09:50:00|4680.03|4679.43|4681.03|4680.43|4681.53|4680.93|4679.28|4678.68|1312
1641808500000|2022-01-10 09:55:00|4680.9|4680.3|4678.03|4677.43|4682.28|4681.68|4678.03|4677.43|1323
1641808800000|2022-01-10 10:00:00|4678.28|4677.68|4678.53|4677.93|4678.78|4678.18|4675.78|4675.18|1854
1641809100000|2022-01-10 10:05:00|4679.03|4678.43|4679.53|4678.93|4679.9|4679.3|4677.78|4677.18|743
1641809400000|2022-01-10 10:10:00|4679.65|4679.05|4684.28|4683.68|4684.53|4683.93|4679.65|4679.05|1481
1641809700000|2022-01-10 10:15:00|4684.03|4683.43|4681.9|4681.3|4684.78|4684.18|4681.65|4681.05|1191
1641810000000|2022-01-10 10:20:00|4682.03|4681.43|4678.03|4677.43|4682.78|4682.18|4677.28|4676.68|1305
1641810300000|2022-01-10 10:25:00|4677.78|4677.18|4679.15|4678.55|4680.03|4679.43|4677.53|4676.93|1001
1641810600000|2022-01-10 10:30:00|4679.03|4678.43|4679.28|4678.68|4679.78|4679.18|4677.53|4676.93|490
1641810900000|2022-01-10 10:35:00|4679.03|4678.43|4679.28|4678.68|4680.03|4679.43|4678.15|4677.55|522
1641811200000|2022-01-10 10:40:00|4679.53|4678.93|4674.28|4673.68|4679.78|4679.18|4673.78|4673.18|1570
1641811500000|2022-01-10 10:45:00|4674.53|4673.93|4674.9|4674.3|4676.78|4676.18|4673.78|4673.18|773
1641811800000|2022-01-10 10:50:00|4675.03|4674.43|4672.78|4672.18|4676.53|4675.93|4672.28|4671.68|1235
1641812100000|2022-01-10 10:55:00|4672.65|4672.05|4674.28|4673.68|4675.28|4674.68|4672.53|4671.93|471
1641812400000|2022-01-10 11:00:00|4674.53|4673.93|4671.65|4671.05|4675.78|4675.18|4671.28|4670.68|949
1641812700000|2022-01-10 11:05:00|4671.78|4671.18|4672.03|4671.43|4673.78|4673.18|4670.78|4670.18|1137
1641813000000|2022-01-10 11:10:00|4672.15|4671.55|4671.53|4670.93|4672.78|4672.18|4671.03|4670.43|921
1641813300000|2022-01-10 11:15:00|4671.78|4671.18|4673.65|4673.05|4674.28|4673.68|4671.28|4670.68|935
1641813600000|2022-01-10 11:20:00|4673.78|4673.18|4670.15|4669.55|4674.78|4674.18|4669.53|4668.93|1414
1641813900000|2022-01-10 11:25:00|4670.28|4669.68|4670.53|4669.93|4670.78|4670.18|4669.03|4668.43|744
1641814200000|2022-01-10 11:30:00|4670.28|4669.68|4670.4|4669.8|4673.28|4672.68|4670.28|4669.68|1151
1641814500000|2022-01-10 11:35:00|4670.53|4669.93|4668.15|4667.55|4671.4|4670.8|4667.53|4666.93|1610
1641814800000|2022-01-10 11:40:00|4668.28|4667.68|4668.53|4667.93|4669.53|4668.93|4665.53|4664.93|2455
1641815100000|2022-01-10 11:45:00|4668.65|4668.05|4670.78|4670.18|4671.03|4670.43|4668.53|4667.93|1248
1641815400000|2022-01-10 11:50:00|4670.53|4669.93|4671.28|4670.68|4672.78|4672.18|4670.28|4669.68|1108
1641815700000|2022-01-10 11:55:00|4671.03|4670.43|4672.28|4671.68|4672.9|4672.3|4671.03|4670.43|439
1641816000000|2022-01-10 12:00:00|4672.53|4671.93|4670.53|4669.93|4673.78|4673.18|4670.53|4669.93|1226
1641816300000|2022-01-10 12:05:00|4670.78|4670.18|4668.53|4667.93|4672.78|4672.18|4668.28|4667.68|1456
1641816600000|2022-01-10 12:10:00|4668.65|4668.05|4665.03|4664.43|4670.15|4669.55|4664.15|4663.55|3051
1641816900000|2022-01-10 12:15:00|4664.78|4664.18|4661.53|4660.93|4664.78|4664.18|4660.78|4660.18|4440
1641817200000|2022-01-10 12:20:00|4661.28|4660.68|4663.28|4662.68|4663.53|4662.93|4661.28|4660.68|2512
1641817500000|2022-01-10 12:25:00|4663.03|4662.43|4661.78|4661.18|4664.03|4663.43|4660.53|4659.93|1559
1641817800000|2022-01-10 12:30:00|4661.9|4661.3|4653.03|4652.43|4662.53|4661.93|4652.78|4652.18|8190
1641818100000|2022-01-10 12:35:00|4653.28|4652.68|4653.78|4653.18|4655.28|4654.68|4652.03|4651.43|5076
1641818400000|2022-01-10 12:40:00|4653.53|4652.93|4654.78|4654.18|4655.53|4654.93|4653.03|4652.43|2864
1641818700000|2022-01-10 12:45:00|4655.03|4654.43|4652.03|4651.43|4655.03|4654.43|4651.28|4650.68|3567
1641819000000|2022-01-10 12:50:00|4652.28|4651.68|4648.28|4647.68|4652.28|4651.68|4647.53|4646.93|5204
1641819300000|2022-01-10 12:55:00|4648.03|4647.43|4643.4|4642.8|4649.03|4648.43|4643.03|4642.43|6088
1641819600000|2022-01-10 13:00:00|4643.53|4642.93|4646.65|4646.05|4646.78|4646.18|4642.03|4641.43|7132
1641819900000|2022-01-10 13:05:00|4646.28|4645.68|4647.03|4646.43|4649.03|4648.43|4645.28|4644.68|4455
1641820200000|2022-01-10 13:10:00|4646.53|4645.93|4648.53|4647.93|4649.03|4648.43|4645.03|4644.43|3549
1641820500000|2022-01-10 13:15:00|4648.28|4647.68|4648.53|4647.93|4649.03|4648.43|4646.78|4646.18|2708
1641820800000|2022-01-10 13:20:00|4648.28|4647.68|4647.78|4647.18|4650.53|4649.93|4647.78|4647.18|3245
1641821100000|2022-01-10 13:25:00|4647.53|4646.93|4648.28|4647.68|4649.03|4648.43|4646.78|4646.18|2735
1641821400000|2022-01-10 13:30:00|4648.53|4647.93|4647.53|4646.93|4650.03|4649.43|4645.03|4644.43|3180
1641821700000|2022-01-10 13:35:00|4647.28|4646.68|4650.78|4650.18|4651.03|4650.43|4645.78|4645.18|3183
1641822000000|2022-01-10 13:40:00|4650.53|4649.93|4648.03|4647.43|4651.28|4650.68|4648.03|4647.43|3999
1641822300000|2022-01-10 13:45:00|4648.28|4647.68|4647.28|4646.68|4648.9|4648.3|4647.28|4646.68|2898
1641822600000|2022-01-10 13:50:00|4647.53|4646.93|4644.03|4643.43|4649.53|4648.93|4643.78|4643.18|3717
1641822900000|2022-01-10 13:55:00|4644.28|4643.68|4645.03|4644.43|4645.53|4644.93|4643.4|4642.8|3392
1641823200000|2022-01-10 14:00:00|4645.28|4644.68|4646.78|4646.18|4646.78|4646.18|4644.53|4643.93|2574
1641823500000|2022-01-10 14:05:00|4647.03|4646.43|4646.78|4646.18|4648.78|4648.18|4645.78|4645.18|2940
1641823800000|2022-01-10 14:10:00|4646.53|4645.93|4644.28|4643.68|4647.03|4646.43|4643.78|4643.18|2866
1641824100000|2022-01-10 14:15:00|4644.53|4643.93|4643.28|4642.68|4645.03|4644.43|4640.28|4639.68|6123
1641824400000|2022-01-10 14:20:00|4643.78|4643.18|4640.53|4639.93|4645.78|4645.18|4640.28|4639.68|6358
1641824700000|2022-01-10 14:25:00|4640.78|4640.18|4642.53|4641.93|4646.03|4645.43|4640.65|4640.05|7522
1641825000000|2022-01-10 14:30:00|4642.43|4642.03|4632.93|4632.53|4645.93|4645.53|4630.68|4630.28|59372
1641825300000|2022-01-10 14:35:00|4632.68|4632.28|4631.43|4631.03|4632.93|4632.53|4625.68|4625.28|45270
1641825600000|2022-01-10 14:40:00|4631.68|4631.28|4624.68|4624.28|4632.43|4632.03|4623.18|4622.78|41443
1641825900000|2022-01-10 14:45:00|4624.93|4624.53|4617.43|4617.03|4625.18|4624.78|4614.43|4614.03|51031
1641826200000|2022-01-10 14:50:00|4617.68|4617.28|4611.93|4611.53|4620.68|4620.28|4610.68|4610.28|38350
1641826500000|2022-01-10 14:55:00|4611.68|4611.28|4609.68|4609.28|4613.43|4613.03|4606.43|4606.03|42304
1641826800000|2022-01-10 15:00:00|4608.43|4608.03|4600.68|4600.28|4610.05|4609.65|4600.43|4600.03|39536
1641827100000|2022-01-10 15:05:00|4600.43|4600.03|4609.68|4609.28|4611.68|4611.28|4599.93|4599.53|36151
1641827400000|2022-01-10 15:10:00|4608.93|4608.53|4592.43|4592.03|4608.93|4608.53|4591.93|4591.53|43952
1641827700000|2022-01-10 15:15:00|4591.93|4591.53|4589.68|4589.28|4597.68|4597.28|4589.43|4589.03|39032
1641828000000|2022-01-10 15:20:00|4590.18|4589.78|4594.93|4594.53|4596.68|4596.28|4589.93|4589.53|28499
1641828300000|2022-01-10 15:25:00|4594.68|4594.28|4597.68|4597.28|4598.68|4598.28|4593.93|4593.53|25958
1641828600000|2022-01-10 15:30:00|4597.18|4596.78|4596.43|4596.03|4602.93|4602.53|4594.93|4594.53|28775
1641828900000|2022-01-10 15:35:00|4596.18|4595.78|4592.18|4591.78|4598.18|4597.78|4591.68|4591.28|20357
1641829200000|2022-01-10 15:40:00|4592.68|4592.28|4587.43|4587.03|4594.68|4594.28|4585.18|4584.78|30338
1641829500000|2022-01-10 15:45:00|4587.18|4586.78|4584.43|4584.03|4592.18|4591.78|4581.68|4581.28|29604
1641829800000|2022-01-10 15:50:00|4584.18|4583.78|4591.42|4591.02|4593.68|4593.28|4582.43|4582.03|25848
1641830100000|2022-01-10 15:55:00|4591.17|4590.77|4593.1|4592.7|4594.85|4594.45|4585.6|4585.2|25647
1641830400000|2022-01-10 16:00:00|4592.1|4591.7|4593.35|4592.95|4594.35|4593.95|4586.35|4585.95|25205
1641830700000|2022-01-10 16:05:00|4593.6|4593.2|4600.1|4599.7|4600.6|4600.2|4592.35|4591.95|22302
1641831000000|2022-01-10 16:10:00|4599.85|4599.45|4604.85|4604.45|4606.85|4606.45|4597.6|4597.2|24082
1641831300000|2022-01-10 16:15:00|4604.6|4604.2|4610.1|4609.7|4611.85|4611.45|4601.1|4600.7|30587
1641831600000|2022-01-10 16:20:00|4609.85|4609.45|4613.35|4612.95|4615.1|4614.7|4607.6|4607.2|21107
1641831900000|2022-01-10 16:25:00|4613.6|4613.2|4616.1|4615.7|4617.35|4616.95|4611.35|4610.95|23162
1641832200000|2022-01-10 16:30:00|4615.85|4615.45|4608.1|4607.7|4616.1|4615.7|4607.6|4607.2|21316
1641832500000|2022-01-10 16:35:00|4608.6|4608.2|4603.6|4603.2|4609.6|4609.2|4602.35|4601.95|17119
1641832800000|2022-01-10 16:40:00|4603.35|4602.95|4603.35|4602.95|4604.1|4603.7|4599.6|4599.2|16643
1641833100000|2022-01-10 16:45:00|4603.6|4603.2|4604.35|4603.95|4606.85|4606.45|4601.1|4600.7|19084
1641833400000|2022-01-10 16:50:00|4604.1|4603.7|4602.6|4602.2|4606.6|4606.2|4600.35|4599.95|17010
1641833700000|2022-01-10 16:55:00|4602.85|4602.45|4610.1|4609.7|4610.85|4610.45|4601.1|4600.7|13498
1641834000000|2022-01-10 17:00:00|4609.85|4609.45|4601.85|4601.45|4610.6|4610.2|4601.1|4600.7|14502
1641834300000|2022-01-10 17:05:00|4602.1|4601.7|4596.1|4595.7|4602.85|4602.45|4595.85|4595.45|16240
1641834600000|2022-01-10 17:10:00|4596.35|4595.95|4602.1|4601.7|4603.1|4602.7|4596.1|4595.7|11289
1641834900000|2022-01-10 17:15:00|4601.97|4601.57|4597.85|4597.45|4602.85|4602.45|4597.35|4596.95|11146
1641835200000|2022-01-10 17:20:00|4597.6|4597.2|4598.85|4598.45|4599.6|4599.2|4596.85|4596.45|10215
1641835500000|2022-01-10 17:25:00|4598.6|4598.2|4598.85|4598.45|4601.6|4601.2|4597.1|4596.7|9848
1641835800000|2022-01-10 17:30:00|4598.6|4598.2|4597.1|4596.7|4599.85|4599.45|4595.1|4594.7|12353
1641836100000|2022-01-10 17:35:00|4597.35|4596.95|4596.35|4595.95|4599.6|4599.2|4596.1|4595.7|9663
1641836400000|2022-01-10 17:40:00|4596.6|4596.2|4598.6|4598.2|4605.6|4605.2|4595.35|4594.95|15241
1641836700000|2022-01-10 17:45:00|4598.85|4598.45|4600.35|4599.95|4605.6|4605.2|4598.6|4598.2|19476
1641837000000|2022-01-10 17:50:00|4600.6|4600.2|4612.72|4612.32|4617.35|4616.95|4598.6|4598.2|30854
1641837300000|2022-01-10 17:55:00|4612.6|4612.2|4608.54|4608.14|4612.85|4612.45|4607.29|4606.89|13866
1641837600000|2022-01-10 18:00:00|4608.29|4607.89|4611.04|4610.64|4615.29|4614.89|4607.04|4606.64|26566
1641837900000|2022-01-10 18:05:00|4610.79|4610.39|4613.54|4613.14|4616.54|4616.14|4610.04|4609.64|16718
1641838200000|2022-01-10 18:10:00|4614.04|4613.64|4617.29|4616.89|4617.54|4617.14|4612.29|4611.89|19848
1641838500000|2022-01-10 18:15:00|4617.54|4617.14|4619.04|4618.64|4619.04|4618.64|4614.79|4614.39|15306
1641838800000|2022-01-10 18:20:00|4618.79|4618.39|4622.54|4622.14|4624.04|4623.64|4614.29|4613.89|24195
1641839100000|2022-01-10 18:25:00|4622.79|4622.39|4621.79|4621.39|4624.54|4624.14|4620.54|4620.14|14864
1641839400000|2022-01-10 18:30:00|4621.54|4621.14|4620.29|4619.89|4625.29|4624.89|4618.04|4617.64|15506
1641839700000|2022-01-10 18:35:00|4620.79|4620.39|4619.04|4618.64|4622.79|4622.39|4618.29|4617.89|12968
1641840000000|2022-01-10 18:40:00|4619.29|4618.89|4628.29|4627.89|4628.79|4628.39|4618.04|4617.64|15332
1641840300000|2022-01-10 18:45:00|4628.04|4627.64|4630.54|4630.14|4631.54|4631.14|4625.04|4624.64|15235
1641840600000|2022-01-10 18:50:00|4630.79|4630.39|4636.54|4636.14|4637.54|4637.14|4630.29|4629.89|19298
1641840900000|2022-01-10 18:55:00|4636.29|4635.89|4635.04|4634.64|4638.04|4637.64|4629.54|4629.14|22290
1641841200000|2022-01-10 19:00:00|4635.54|4635.14|4642.04|4641.64|4642.29|4641.89|4633.54|4633.14|23400
1641841500000|2022-01-10 19:05:00|4642.29|4641.89|4646.29|4645.89|4647.04|4646.64|4639.54|4639.14|20003
1641841800000|2022-01-10 19:10:00|4646.54|4646.14|4642.79|4642.39|4646.79|4646.39|4641.54|4641.14|14618
1641842100000|2022-01-10 19:15:00|4643.04|4642.64|4645.79|4645.39|4650.04|4649.64|4642.29|4641.89|15722
1641842400000|2022-01-10 19:20:00|4645.54|4645.14|4645.54|4645.14|4648.29|4647.89|4644.29|4643.89|11078
1641842700000|2022-01-10 19:25:00|4645.16|4644.76|4647.29|4646.89|4648.79|4648.39|4643.79|4643.39|9419
1641843000000|2022-01-10 19:30:00|4647.41|4647.01|4651.29|4650.89|4651.29|4650.89|4644.79|4644.39|13654
1641843300000|2022-01-10 19:35:00|4651.04|4650.64|4648.54|4648.14|4653.29|4652.89|4648.04|4647.64|14672
1641843600000|2022-01-10 19:40:00|4648.79|4648.39|4646.54|4646.14|4654.79|4654.39|4645.79|4645.39|16417
1641843900000|2022-01-10 19:45:00|4646.79|4646.39|4647.54|4647.14|4649.04|4648.64|4645.79|4645.39|11709
1641844200000|2022-01-10 19:50:00|4647.29|4646.89|4638.79|4638.39|4648.04|4647.64|4637.54|4637.14|20367
1641844500000|2022-01-10 19:55:00|4638.54|4638.14|4645.79|4645.39|4647.79|4647.39|4637.54|4637.14|14369
1641844800000|2022-01-10 20:00:00|4646.04|4645.64|4643.29|4642.89|4651.04|4650.64|4642.04|4641.64|15643
1641845100000|2022-01-10 20:05:00|4643.54|4643.14|4636.79|4636.39|4644.29|4643.89|4632.04|4631.64|23695
1641845400000|2022-01-10 20:10:00|4637.29|4636.89|4635.91|4635.51|4644.54|4644.14|4635.29|4634.89|17574
1641845700000|2022-01-10 20:15:00|4636.04|4635.64|4640.04|4639.64|4644.04|4643.64|4632.54|4632.14|18475
1641846000000|2022-01-10 20:20:00|4639.79|4639.39|4642.04|4641.64|4642.79|4642.39|4636.79|4636.39|13441
1641846300000|2022-01-10 20:25:00|4641.54|4641.14|4643.04|4642.64|4644.79|4644.39|4640.54|4640.14|12902
1641846600000|2022-01-10 20:30:00|4642.54|4642.14|4648.04|4647.64|4648.29|4647.89|4638.54|4638.14|14893
1641846900000|2022-01-10 20:35:00|4648.29|4647.89|4647.04|4646.64|4650.91|4650.51|4644.29|4643.89|16626
1641847200000|2022-01-10 20:40:00|4647.29|4646.89|4649.12|4648.72|4655.79|4655.39|4644|4643.6|28283
1641847500000|2022-01-10 20:45:00|4648.37|4647.97|4655.12|4654.72|4657.87|4657.47|4647.87|4647.47|32296
1641847800000|2022-01-10 20:50:00|4654.87|4654.47|4659.91|4659.51|4662.66|4662.26|4652.87|4652.47|30836
1641848100000|2022-01-10 20:55:00|4660.03|4659.63|4672.66|4672.26|4674.16|4673.76|4659.91|4659.51|97625
1641848400000|2022-01-10 21:00:00|4672.76|4672.16|4671.01|4670.41|4673.51|4672.91|4670.51|4669.91|38489
1641848700000|2022-01-10 21:05:00|4671.26|4670.66|4672.01|4671.41|4673.01|4672.41|4670.76|4670.16|7688
1641849000000|2022-01-10 21:10:00|4671.76|4671.16|4671.01|4670.41|4672.26|4671.66|4670.51|4669.91|6001
1641849300000|2022-01-10 21:15:00|4671.51|4670.91|4672.76|4672.16|4673.26|4672.66|4670.76|4670.16|1951
1641849600000|2022-01-10 21:20:00|4672.51|4671.91|4673.51|4672.91|4674.51|4673.91|4672.51|4671.91|1750
1641849900000|2022-01-10 21:25:00|4673.76|4673.16|4673.26|4672.66|4674.01|4673.41|4672.51|4671.91|808
1641850200000|2022-01-10 21:30:00|4673.51|4672.91|4672.51|4671.91|4673.76|4673.16|4672.01|4671.41|1161
1641850500000|2022-01-10 21:35:00|4672.76|4672.16|4674.76|4674.16|4674.76|4674.16|4672.76|4672.16|897
1641850800000|2022-01-10 21:40:00|4674.51|4673.91|4673.76|4673.16|4674.76|4674.16|4673.76|4673.16|638
1641851100000|2022-01-10 21:45:00|4674.26|4673.66|4671.76|4671.16|4674.51|4673.91|4671.76|4671.16|1012
1641851400000|2022-01-10 21:50:00|4671.26|4670.66|4670.76|4670.16|4672.76|4672.16|4670.76|4670.16|866
1641851700000|2022-01-10 21:55:00|4670.88|4670.28|4672.3|4670.8|4672.3|4671.53|4669.76|4669.16|1538
1641852000000|2022-01-10 22:00:00|4671.71|4670.21|4672.91|4671.41|4672.91|4671.41|4671.71|4670.21|0
1641852300000|2022-01-10 22:05:00|4672.95|4671.45|4672.26|4670.76|4672.95|4671.45|4672.22|4670.72|0
1641852600000|2022-01-10 22:10:00|4672.19|4670.69|4672.19|4670.69|4672.19|4670.69|4671.97|4670.47|0
1641852900000|2022-01-10 22:15:00|4672.26|4670.76|4673.02|4671.52|4673.02|4671.52|4672.19|4670.69|0
1641853200000|2022-01-10 22:20:00|4673.06|4671.56|4673.17|4671.67|4673.17|4671.67|4673.02|4671.52|0
1641853500000|2022-01-10 22:25:00|4673.02|4671.52|4673.46|4671.96|4673.97|4672.47|4672.98|4671.48|0
1641853800000|2022-01-10 22:30:00|4673.49|4671.99|4673.31|4671.81|4673.49|4671.99|4673.2|4671.7|0
1641854100000|2022-01-10 22:35:00|4673.24|4671.74|4673.46|4671.96|4673.46|4671.96|4673.24|4671.74|0
1641854400000|2022-01-10 22:40:00|4673.57|4672.07|4673.71|4672.21|4673.71|4672.21|4673.57|4672.07|0
1641854700000|2022-01-10 22:45:00|4673.64|4672.14|4673.86|4672.36|4674.19|4672.69|4673.64|4672.14|0
1641855000000|2022-01-10 22:50:00|4673.97|4672.47|4674.37|4672.87|4674.74|4673.24|4673.86|4672.36|0
1641855300000|2022-01-10 22:55:00|4674.15|4672.65|4674.33|4672.83|4674.37|4672.87|4673.49|4671.99|0
1641855600000|2022-01-10 23:00:00|4673.13|4672.53|4672.76|4672.16|4674.13|4673.53|4671.26|4670.66|1792
1641855900000|2022-01-10 23:05:00|4673.01|4672.41|4671.26|4670.66|4674.01|4673.41|4670.01|4669.41|1274
1641856200000|2022-01-10 23:10:00|4671.51|4670.91|4674.51|4673.91|4675.01|4674.41|4671.51|4670.91|1134
1641856500000|2022-01-10 23:15:00|4674.63|4674.03|4675.13|4674.53|4675.26|4674.66|4673.88|4673.28|664
1641856800000|2022-01-10 23:20:00|4675.01|4674.41|4677.76|4677.16|4678.01|4677.41|4675.01|4674.41|1444
1641857100000|2022-01-10 23:25:00|4677.26|4676.66|4677.51|4676.91|4678.26|4677.66|4675.76|4675.16|941
1641857400000|2022-01-10 23:30:00|4677.26|4676.66|4675.51|4674.91|4677.76|4677.16|4675.51|4674.91|705
1641857700000|2022-01-10 23:35:00|4675.76|4675.16|4674.76|4674.16|4676.51|4675.91|4674.51|4673.91|698
1641858000000|2022-01-10 23:40:00|4674.51|4673.91|4677.01|4676.41|4677.51|4676.91|4674.26|4673.66|669
1641858300000|2022-01-10 23:45:00|4677.26|4676.66|4675.76|4675.16|4677.51|4676.91|4675.26|4674.66|588
1641858600000|2022-01-10 23:50:00|4675.88|4675.28|4674.51|4673.91|4676.01|4675.41|4674.51|4673.91|469
1641858900000|2022-01-10 23:55:00|4674.63|4674.03|4674.51|4673.91|4675.76|4675.16|4674.51|4673.91|322
1641859200000|2022-01-11 00:00:00|4674.76|4674.16|4676.76|4676.16|4677.01|4676.41|4674.51|4673.91|1108
1641859500000|2022-01-11 00:05:00|4676.88|4676.28|4676.26|4675.66|4678.01|4677.41|4675.01|4674.41|1163
1641859800000|2022-01-11 00:10:00|4676.13|4675.53|4678.01|4677.41|4678.51|4677.91|4676.01|4675.41|1056
1641860100000|2022-01-11 00:15:00|4677.88|4677.28|4670.76|4670.16|4677.88|4677.28|4670.51|4669.91|3129
1641860400000|2022-01-11 00:20:00|4671.01|4670.41|4668.01|4667.41|4672.01|4671.41|4667.51|4666.91|1833
1641860700000|2022-01-11 00:25:00|4667.88|4667.28|4668.01|4667.41|4671.01|4670.41|4667.88|4667.28|1103
1641861000000|2022-01-11 00:30:00|4668.13|4667.53|4668.51|4667.91|4668.88|4668.28|4667.26|4666.66|954
1641861300000|2022-01-11 00:35:00|4668.63|4668.03|4671.51|4670.91|4671.51|4670.91|4667.76|4667.16|872
1641861600000|2022-01-11 00:40:00|4671.76|4671.16|4673.76|4673.16|4674.01|4673.41|4671.01|4670.41|1028
1641861900000|2022-01-11 00:45:00|4673.63|4673.03|4673.26|4672.66|4675.26|4674.66|4673.13|4672.53|781
1641862200000|2022-01-11 00:50:00|4673.13|4672.53|4675.51|4674.91|4675.51|4674.91|4672.51|4671.91|520
1641862500000|2022-01-11 00:55:00|4675.63|4675.03|4676.13|4675.53|4676.76|4676.16|4675.63|4675.03|795
1641862800000|2022-01-11 01:00:00|4676.26|4675.66|4674.76|4674.16|4676.88|4676.28|4673.76|4673.16|807
1641863100000|2022-01-11 01:05:00|4674.88|4674.28|4674.01|4673.41|4676.01|4675.41|4674.01|4673.41|677
1641863400000|2022-01-11 01:10:00|4674.13|4673.53|4669.26|4668.66|4674.26|4673.66|4669.01|4668.41|1589
1641863700000|2022-01-11 01:15:00|4669.01|4668.41|4672.76|4672.16|4673.01|4672.41|4665.01|4664.41|2130
1641864000000|2022-01-11 01:20:00|4672.63|4672.03|4670.51|4669.91|4673.51|4672.91|4670.51|4669.91|621
1641864300000|2022-01-11 01:25:00|4670.76|4670.16|4671.63|4671.03|4672.26|4671.66|4670.63|4670.03|324
1641864600000|2022-01-11 01:30:00|4671.51|4670.91|4668.26|4667.66|4673.01|4672.41|4667.01|4666.41|1256
1641864900000|2022-01-11 01:35:00|4668.01|4667.41|4671.01|4670.41|4672.63|4672.03|4668.01|4667.41|1075
1641865200000|2022-01-11 01:40:00|4670.76|4670.16|4670.01|4669.41|4671.51|4670.91|4669.38|4668.78|959
1641865500000|2022-01-11 01:45:00|4670.26|4669.66|4668.76|4668.16|4671.26|4670.66|4668.01|4667.41|646
1641865800000|2022-01-11 01:50:00|4668.88|4668.28|4665.01|4664.41|4670.51|4669.91|4664.76|4664.16|2228
1641866100000|2022-01-11 01:55:00|4665.26|4664.66|4667.13|4666.53|4668.26|4667.66|4664.88|4664.28|891
1641866400000|2022-01-11 02:00:00|4667.26|4666.66|4666.63|4666.03|4668.01|4667.41|4666.38|4665.78|564
1641866700000|2022-01-11 02:05:00|4666.76|4666.16|4671.63|4671.03|4672.26|4671.66|4666.76|4666.16|1201
1641867000000|2022-01-11 02:10:00|4671.51|4670.91|4675.01|4674.41|4675.51|4674.91|4671.51|4670.91|1177
1641867300000|2022-01-11 02:15:00|4675.13|4674.53|4674.51|4673.91|4675.51|4674.91|4674.01|4673.41|756
1641867600000|2022-01-11 02:20:00|4674.76|4674.16|4677.51|4676.91|4677.76|4677.16|4674.51|4673.91|1075
1641867900000|2022-01-11 02:25:00|4677.26|4676.66|4676.63|4676.03|4678.01|4677.41|4676.51|4675.91|627
1641868200000|2022-01-11 02:30:00|4676.76|4676.16|4675.26|4674.66|4677.26|4676.66|4675.26|4674.66|564
1641868500000|2022-01-11 02:35:00|4675.01|4674.41|4675.13|4674.53|4675.38|4674.78|4673.76|4673.16|533
1641868800000|2022-01-11 02:40:00|4675.26|4674.66|4674.26|4673.66|4675.51|4674.91|4673.76|4673.16|409
1641869100000|2022-01-11 02:45:00|4674.51|4673.91|4675.38|4674.78|4676.76|4676.16|4674.51|4673.91|578
1641869400000|2022-01-11 02:50:00|4675.26|4674.66|4677.01|4676.41|4677.51|4676.91|4674.51|4673.91|614
1641869700000|2022-01-11 02:55:00|4676.76|4676.16|4677.26|4676.66|4678.26|4677.66|4676.76|4676.16|732
1641870000000|2022-01-11 03:00:00|4677.38|4676.78|4676.51|4675.91|4678.01|4677.41|4676.26|4675.66|436
1641870300000|2022-01-11 03:05:00|4676.38|4675.78|4675.76|4675.16|4677.01|4676.41|4675.76|4675.16|345
1641870600000|2022-01-11 03:10:00|4676.01|4675.41|4675.01|4674.41|4676.51|4675.91|4674.51|4673.91|437
1641870900000|2022-01-11 03:15:00|4675.26|4674.66|4677.51|4676.91|4677.51|4676.91|4675.01|4674.41|712
1641871200000|2022-01-11 03:20:00|4677.76|4677.16|4677.51|4676.91|4678.01|4677.41|4677.01|4676.41|374
1641871500000|2022-01-11 03:25:00|4677.76|4677.16|4676.51|4675.91|4678.01|4677.41|4676.51|4675.91|305
1641871800000|2022-01-11 03:30:00|4676.76|4676.16|4677.01|4676.41|4677.51|4676.91|4676.51|4675.91|444
1641872100000|2022-01-11 03:35:00|4676.76|4676.16|4676.26|4675.66|4677.26|4676.66|4675.76|4675.16|338
1641872400000|2022-01-11 03:40:00|4676.13|4675.53|4676.76|4676.16|4677.51|4676.91|4676.01|4675.41|272
1641872700000|2022-01-11 03:45:00|4676.51|4675.91|4676.26|4675.66|4676.51|4675.91|4675.01|4674.41|426
1641873000000|2022-01-11 03:50:00|4676.13|4675.53|4672.51|4671.91|4676.26|4675.66|4672.51|4671.91|949
1641873300000|2022-01-11 03:55:00|4672.76|4672.16|4673.63|4673.03|4674.01|4673.41|4672.51|4671.91|572
1641873600000|2022-01-11 04:00:00|4673.51|4672.91|4673.26|4672.66|4674.01|4673.41|4672.76|4672.16|360
1641873900000|2022-01-11 04:05:00|4673.38|4672.78|4672.01|4671.41|4673.76|4673.16|4672.01|4671.41|337
1641874200000|2022-01-11 04:10:00|4671.76|4671.16|4669.76|4669.16|4671.76|4671.16|4669.63|4669.03|947
1641874500000|2022-01-11 04:15:00|4670.01|4669.41|4671.26|4670.66|4672.01|4671.41|4670.01|4669.41|564
1641874800000|2022-01-11 04:20:00|4671.01|4670.41|4669.76|4669.16|4671.51|4670.91|4669.51|4668.91|755
1641875100000|2022-01-11 04:25:00|4669.88|4669.28|4669.76|4669.16|4670.26|4669.66|4669.51|4668.91|268
1641875400000|2022-01-11 04:30:00|4670.01|4669.41|4669.26|4668.66|4670.01|4669.41|4669.26|4668.66|410
1641875700000|2022-01-11 04:35:00|4669.51|4668.91|4670.26|4669.66|4670.26|4669.66|4667.26|4666.66|874
1641876000000|2022-01-11 04:40:00|4670.51|4669.91|4671.51|4670.91|4672.26|4671.66|4670.26|4669.66|487
1641876300000|2022-01-11 04:45:00|4671.26|4670.66|4671.76|4671.16|4671.76|4671.16|4671.01|4670.41|339
1641876600000|2022-01-11 04:50:00|4671.63|4671.03|4671.76|4671.16|4672.51|4671.91|4671.51|4670.91|476
1641876900000|2022-01-11 04:55:00|4671.63|4671.03|4671.01|4670.41|4671.76|4671.16|4670.26|4669.66|400
1641877200000|2022-01-11 05:00:00|4671.13|4670.53|4672.26|4671.66|4673.26|4672.66|4670.01|4669.41|1030
1641877500000|2022-01-11 05:05:00|4672.01|4671.41|4671.01|4670.41|4673.76|4673.16|4671.01|4670.41|1143
1641877800000|2022-01-11 05:10:00|4671.26|4670.66|4670.26|4669.66|4671.51|4670.91|4670.01|4669.41|702
1641878100000|2022-01-11 05:15:00|4669.88|4669.28|4669.26|4668.66|4671.01|4670.41|4668.51|4667.91|608
1641878400000|2022-01-11 05:20:00|4669.51|4668.91|4668.63|4668.03|4670.01|4669.41|4668.51|4667.91|321
1641878700000|2022-01-11 05:25:00|4668.76|4668.16|4670.26|4669.66|4672.01|4671.41|4668.51|4667.91|731
1641879000000|2022-01-11 05:30:00|4670.01|4669.41|4671.38|4670.78|4671.76|4671.16|4670.01|4669.41|426
1641879300000|2022-01-11 05:35:00|4671.51|4670.91|4669.26|4668.66|4672.51|4671.91|4669.01|4668.41|420
1641879600000|2022-01-11 05:40:00|4669.38|4668.78|4670.01|4669.41|4670.51|4669.91|4668.88|4668.28|317
1641879900000|2022-01-11 05:45:00|4669.88|4669.28|4668.51|4667.91|4670.01|4669.41|4668.26|4667.66|429
1641880200000|2022-01-11 05:50:00|4668.76|4668.16|4669.26|4668.66|4671.01|4670.41|4668.76|4668.16|566
1641880500000|2022-01-11 05:55:00|4669.51|4668.91|4670.26|4669.66|4671.01|4670.41|4669.38|4668.78|297
1641880800000|2022-01-11 06:00:00|4670.51|4669.91|4668.38|4667.78|4672.01|4671.41|4667.76|4667.16|885
1641881100000|2022-01-11 06:05:00|4668.26|4667.66|4667.88|4667.28|4669.26|4668.66|4667.26|4666.66|958
1641881400000|2022-01-11 06:10:00|4668.01|4667.41|4669.01|4668.41|4669.26|4668.66|4667.01|4666.41|607
1641881700000|2022-01-11 06:15:00|4668.88|4668.28|4668.51|4667.91|4669.26|4668.66|4668.01|4667.41|525
1641882000000|2022-01-11 06:20:00|4668.76|4668.16|4668.26|4667.66|4669.51|4668.91|4668.01|4667.41|500
1641882300000|2022-01-11 06:25:00|4668.51|4667.91|4666.26|4665.66|4668.51|4667.91|4666.01|4665.41|371
1641882600000|2022-01-11 06:30:00|4666.13|4665.53|4668.51|4667.91|4669.01|4668.41|4665.76|4665.16|716
1641882900000|2022-01-11 06:35:00|4668.26|4667.66|4667.01|4666.41|4670.01|4669.41|4667.01|4666.41|938
1641883200000|2022-01-11 06:40:00|4667.26|4666.66|4665.51|4664.91|4667.51|4666.91|4665.51|4664.91|632
1641883500000|2022-01-11 06:45:00|4665.63|4665.03|4666.01|4665.41|4666.76|4666.16|4665.26|4664.66|444
1641883800000|2022-01-11 06:50:00|4665.88|4665.28|4664.26|4663.66|4666.01|4665.41|4663.01|4662.41|962
1641884100000|2022-01-11 06:55:00|4664.38|4663.78|4668.76|4668.16|4668.76|4668.16|4664.38|4663.78|583
1641884400000|2022-01-11 07:00:00|4668.51|4667.91|4666.76|4666.16|4670.01|4669.41|4665.51|4664.91|1035
1641884700000|2022-01-11 07:05:00|4666.63|4666.03|4669.51|4668.91|4669.51|4668.91|4665.76|4665.16|618
1641885000000|2022-01-11 07:10:00|4669.38|4668.78|4669.38|4668.78|4670.01|4669.41|4667.63|4667.03|461
1641885300000|2022-01-11 07:15:00|4669.26|4668.66|4672.88|4672.28|4673.01|4672.41|4669.13|4668.53|1135
1641885600000|2022-01-11 07:20:00|4673.01|4672.41|4672.01|4671.41|4673.76|4673.16|4671.51|4670.91|864
1641885900000|2022-01-11 07:25:00|4672.13|4671.53|4674.01|4673.41|4674.76|4674.16|4672.01|4671.41|877
1641886200000|2022-01-11 07:30:00|4674.26|4673.66|4674.51|4673.91|4675.01|4674.41|4672.51|4671.91|690
1641886500000|2022-01-11 07:35:00|4674.38|4673.78|4672.26|4671.66|4674.63|4674.03|4671.76|4671.16|787
1641886800000|2022-01-11 07:40:00|4672.13|4671.53|4672.51|4671.91|4673.51|4672.91|4672.01|4671.41|614
1641887100000|2022-01-11 07:45:00|4672.63|4672.03|4674.01|4673.41|4675.01|4674.41|4671.51|4670.91|1318
1641887400000|2022-01-11 07:50:00|4674.13|4673.53|4674.76|4674.16|4675.26|4674.66|4673.26|4672.66|990
1641887700000|2022-01-11 07:55:00|4674.51|4673.91|4675.01|4674.41|4675.76|4675.16|4674.01|4673.41|1276
1641888000000|2022-01-11 08:00:00|4675.26|4674.66|4677.88|4677.28|4677.88|4677.28|4674.51|4673.91|5309
1641888300000|2022-01-11 08:05:00|4677.76|4677.16|4673.51|4672.91|4681.76|4681.16|4673.26|4672.66|4996
1641888600000|2022-01-11 08:10:00|4674.01|4673.41|4672.01|4671.41|4674.13|4673.53|4670.51|4669.91|2753
1641888900000|2022-01-11 08:15:00|4671.76|4671.16|4671.26|4670.66|4673.13|4672.53|4669.76|4669.16|1853
1641889200000|2022-01-11 08:20:00|4671.51|4670.91|4674.26|4673.66|4676.63|4676.03|4671.26|4670.66|1799
1641889500000|2022-01-11 08:25:00|4674.38|4673.78|4671.63|4671.03|4674.76|4674.16|4670.13|4669.53|1445
1641889800000|2022-01-11 08:30:00|4671.76|4671.16|4666.01|4665.41|4671.76|4671.16|4665.76|4665.16|2222
1641890100000|2022-01-11 08:35:00|4666.26|4665.66|4670.26|4669.66|4671.01|4670.41|4666.01|4665.41|2221
1641890400000|2022-01-11 08:40:00|4670.76|4670.16|4674.01|4673.41|4674.76|4674.16|4669.76|4669.16|1461
1641890700000|2022-01-11 08:45:00|4673.76|4673.16|4674.26|4673.66|4675.76|4675.16|4672.26|4671.66|2015
1641891000000|2022-01-11 08:50:00|4674.51|4673.91|4674.51|4673.91|4676.01|4675.41|4672.51|4671.91|1907
1641891300000|2022-01-11 08:55:00|4674.26|4673.66|4676.51|4675.91|4676.76|4676.16|4672.76|4672.16|1482
1641891600000|2022-01-11 09:00:00|4676.76|4676.16|4680.26|4679.66|4680.51|4679.91|4676.26|4675.66|3084
1641891900000|2022-01-11 09:05:00|4680.13|4679.53|4680.01|4679.41|4680.51|4679.91|4678.01|4677.41|1493
1641892200000|2022-01-11 09:10:00|4679.76|4679.16|4683.01|4682.41|4683.76|4683.16|4678.26|4677.66|2898
1641892500000|2022-01-11 09:15:00|4682.76|4682.16|4686.51|4685.91|4686.76|4686.16|4681.51|4680.91|2873
1641892800000|2022-01-11 09:20:00|4686.26|4685.66|4689.26|4688.66|4690.01|4689.41|4685.51|4684.91|3416
1641893100000|2022-01-11 09:25:00|4689.01|4688.41|4689.26|4688.66|4690.01|4689.41|4688.01|4687.41|1834
1641893400000|2022-01-11 09:30:00|4689.38|4688.78|4692.01|4691.41|4693.13|4692.53|4689.26|4688.66|3370
1641893700000|2022-01-11 09:35:00|4691.76|4691.16|4693.51|4692.91|4693.76|4693.16|4690.76|4690.16|2718
1641894000000|2022-01-11 09:40:00|4693.26|4692.66|4694.01|4693.41|4694.26|4693.66|4692.01|4691.41|1768
1641894300000|2022-01-11 09:45:00|4693.88|4693.28|4695.51|4694.91|4696.51|4695.91|4693.01|4692.41|2690
1641894600000|2022-01-11 09:50:00|4695.63|4695.03|4695.26|4694.66|4696.01|4695.41|4694.51|4693.91|2052
1641894900000|2022-01-11 09:55:00|4695.51|4694.91|4692.76|4692.16|4695.51|4694.91|4692.01|4691.41|1736
1641895200000|2022-01-11 10:00:00|4693.01|4692.41|4695.01|4694.41|4695.26|4694.66|4691.51|4690.91|1863
1641895500000|2022-01-11 10:05:00|4694.76|4694.16|4694.76|4694.16|4697.51|4696.91|4694.26|4693.66|2129
1641895800000|2022-01-11 10:10:00|4694.51|4693.91|4693.01|4692.41|4694.76|4694.16|4692.26|4691.66|846
1641896100000|2022-01-11 10:15:00|4692.76|4692.16|4693.26|4692.66|4693.76|4693.16|4691.76|4691.16|947
1641896400000|2022-01-11 10:20:00|4693.51|4692.91|4691.63|4691.03|4693.76|4693.16|4690.01|4689.41|1495
1641896700000|2022-01-11 10:25:00|4691.51|4690.91|4690.01|4689.41|4693.01|4692.41|4690.01|4689.41|712
1641897000000|2022-01-11 10:30:00|4690.26|4689.66|4691.01|4690.41|4691.76|4691.16|4690.01|4689.41|694
1641897300000|2022-01-11 10:35:00|4690.76|4690.16|4691.76|4691.16|4693.01|4692.41|4690.76|4690.16|1021
1641897600000|2022-01-11 10:40:00|4691.63|4691.03|4693.01|4692.41|4693.38|4692.78|4691.26|4690.66|636
1641897900000|2022-01-11 10:45:00|4692.76|4692.16|4693.38|4692.78|4694.26|4693.66|4692.51|4691.91|1249
1641898200000|2022-01-11 10:50:00|4693.51|4692.91|4693.51|4692.91|4693.51|4692.91|4691.26|4690.66|726
1641898500000|2022-01-11 10:55:00|4693.38|4692.78|4691.26|4690.66|4693.76|4693.16|4690.51|4689.91|948
1641898800000|2022-01-11 11:00:00|4691.51|4690.91|4687.76|4687.16|4691.51|4690.91|4687.51|4686.91|3764
1641899100000|2022-01-11 11:05:00|4688.01|4687.41|4687.76|4687.16|4688.51|4687.91|4685.01|4684.41|2221
1641899400000|2022-01-11 11:10:00|4687.51|4686.91|4686.26|4685.66|4688.51|4687.91|4685.76|4685.16|1505
1641899700000|2022-01-11 11:15:00|4686.13|4685.53|4686.76|4686.16|4688.01|4687.41|4686.01|4685.41|835
1641900000000|2022-01-11 11:20:00|4686.88|4686.28|4687.26|4686.66|4687.26|4686.66|4686.01|4685.41|642
1641900300000|2022-01-11 11:25:00|4687.01|4686.41|4685.76|4685.16|4687.26|4686.66|4685.26|4684.66|1115
1641900600000|2022-01-11 11:30:00|4686.01|4685.41|4688.01|4687.41|4689.01|4688.41|4685.51|4684.91|1799
1641900900000|2022-01-11 11:35:00|4688.13|4687.53|4689.26|4688.66|4689.51|4688.91|4687.38|4686.78|1432
1641901200000|2022-01-11 11:40:00|4689.01|4688.41|4689.76|4689.16|4689.76|4689.16|4688.76|4688.16|762
1641901500000|2022-01-11 11:45:00|4689.51|4688.91|4689.01|4688.41|4690.01|4689.41|4689.01|4688.41|887
1641901800000|2022-01-11 11:50:00|4688.76|4688.16|4691.26|4690.66|4691.51|4690.91|4688.76|4688.16|951
1641902100000|2022-01-11 11:55:00|4691.01|4690.41|4685.26|4684.66|4691.26|4690.66|4685.26|4684.66|3306
1641902400000|2022-01-11 12:00:00|4685.01|4684.41|4687.26|4686.66|4688.01|4687.41|4685.01|4684.41|3465
1641902700000|2022-01-11 12:05:00|4687.51|4686.91|4687.51|4686.91|4689.01|4688.41|4686.63|4686.03|2573
1641903000000|2022-01-11 12:10:00|4687.26|4686.66|4687.01|4686.41|4688.51|4687.91|4685.51|4684.91|4435
1641903300000|2022-01-11 12:15:00|4686.76|4686.16|4686.13|4685.53|4687.76|4687.16|4685.76|4685.16|1938
1641903600000|2022-01-11 12:20:00|4686.26|4685.66|4687.26|4686.66|4688.01|4687.41|4686.26|4685.66|1013
1641903900000|2022-01-11 12:25:00|4687.51|4686.91|4687.76|4687.16|4687.76|4687.16|4686.13|4685.53|734
1641904200000|2022-01-11 12:30:00|4687.88|4687.28|4686.76|4686.16|4688.01|4687.41|4685.51|4684.91|2805
1641904500000|2022-01-11 12:35:00|4687.26|4686.66|4687.01|4686.41|4687.76|4687.16|4686.26|4685.66|1373
1641904800000|2022-01-11 12:40:00|4686.76|4686.16|4686.26|4685.66|4687.51|4686.91|4686.26|4685.66|431
1641905100000|2022-01-11 12:45:00|4686.38|4685.78|4684.01|4683.41|4686.51|4685.91|4682.88|4682.28|2095
1641905400000|2022-01-11 12:50:00|4684.26|4683.66|4683.76|4683.16|4686.01|4685.41|4683.51|4682.91|2463
1641905700000|2022-01-11 12:55:00|4683.26|4682.66|4680.01|4679.41|4684.51|4683.91|4679.01|4678.41|3769
1641906000000|2022-01-11 13:00:00|4680.13|4679.53|4682.26|4681.66|4683.51|4682.91|4677.76|4677.16|3438
1641906300000|2022-01-11 13:05:00|4682.01|4681.41|4682.51|4681.91|4684.26|4683.66|4681.76|4681.16|2438
1641906600000|2022-01-11 13:10:00|4682.76|4682.16|4681.76|4681.16|4683.01|4682.41|4680.76|4680.16|1526
1641906900000|2022-01-11 13:15:00|4682.01|4681.41|4682.76|4682.16|4683.01|4682.41|4682.01|4681.41|1250
1641907200000|2022-01-11 13:20:00|4682.51|4681.91|4682.01|4681.41|4682.76|4682.16|4681.01|4680.41|1222
1641907500000|2022-01-11 13:25:00|4682.26|4681.66|4680.76|4680.16|4683.01|4682.41|4680.26|4679.66|1828
1641907800000|2022-01-11 13:30:00|4680.63|4680.03|4682.51|4681.91|4684.01|4683.41|4680.51|4679.91|2530
1641908100000|2022-01-11 13:35:00|4682.76|4682.16|4676.76|4676.16|4682.76|4682.16|4676.01|4675.41|3903
1641908400000|2022-01-11 13:40:00|4677.01|4676.41|4673.76|4673.16|4677.26|4676.66|4672.26|4671.66|5372
1641908700000|2022-01-11 13:45:00|4674.01|4673.41|4676.51|4675.91|4678.26|4677.66|4673.76|4673.16|4348
1641909000000|2022-01-11 13:50:00|4676.26|4675.66|4672.26|4671.66|4676.26|4675.66|4671.01|4670.41|4202
1641909300000|2022-01-11 13:55:00|4672.01|4671.41|4671.26|4670.66|4673.38|4672.78|4671.01|4670.41|3104
1641909600000|2022-01-11 14:00:00|4671.51|4670.91|4668.26|4667.66|4671.76|4671.16|4667.76|4667.16|5525
1641909900000|2022-01-11 14:05:00|4668.13|4667.53|4669.76|4669.16|4670.51|4669.91|4667.26|4666.66|5344
1641910200000|2022-01-11 14:10:00|4670.01|4669.41|4669.76|4669.16|4670.51|4669.91|4667.76|4667.16|3485
1641910500000|2022-01-11 14:15:00|4669.63|4669.03|4668.01|4667.41|4670.01|4669.41|4666.76|4666.16|5564
1641910800000|2022-01-11 14:20:00|4667.88|4667.28|4670.51|4669.91|4670.76|4670.16|4667.51|4666.91|3485
1641911100000|2022-01-11 14:25:00|4670.63|4670.03|4669.26|4668.66|4671.76|4671.16|4668.26|4667.66|6627
1641911400000|2022-01-11 14:30:00|4669.16|4668.76|4655.41|4655.01|4671.41|4671.01|4655.16|4654.76|58116
1641911700000|2022-01-11 14:35:00|4655.16|4654.76|4655.16|4654.76|4662.41|4662.01|4654.41|4654.01|44735
1641912000000|2022-01-11 14:40:00|4655.66|4655.26|4645.41|4645.01|4655.66|4655.26|4638.91|4638.51|51763
1641912300000|2022-01-11 14:45:00|4645.91|4645.51|4642.91|4642.51|4647.91|4647.51|4639.66|4639.26|36526
1641912600000|2022-01-11 14:50:00|4641.91|4641.51|4642.66|4642.26|4654.91|4654.51|4639.66|4639.26|39204
1641912900000|2022-01-11 14:55:00|4642.41|4642.01|4644.91|4644.51|4648.41|4648.01|4636.91|4636.51|36499
1641913200000|2022-01-11 15:00:00|4645.16|4644.76|4657.91|4657.51|4658.41|4658.01|4642.28|4641.88|34899
1641913500000|2022-01-11 15:05:00|4658.03|4657.63|4656.16|4655.76|4662.16|4661.76|4655.41|4655.01|30132
1641913800000|2022-01-11 15:10:00|4656.36|4655.96|4656.36|4655.96|4662.11|4661.71|4655.61|4655.21|19452
1641914100000|2022-01-11 15:15:00|4657.11|4656.71|4659.36|4658.96|4661.11|4660.71|4651.61|4651.21|24607
1641914400000|2022-01-11 15:20:00|4659.11|4658.71|4656.11|4655.71|4662.11|4661.71|4655.61|4655.21|21136
1641914700000|2022-01-11 15:25:00|4655.86|4655.46|4657.61|4657.21|4660.61|4660.21|4652.36|4651.96|21666
1641915000000|2022-01-11 15:30:00|4657.86|4657.46|4649.86|4649.46|4666.36|4665.96|4649.86|4649.46|39274
1641915300000|2022-01-11 15:35:00|4650.11|4649.71|4651.36|4650.96|4653.86|4653.46|4648.36|4647.96|21277
1641915600000|2022-01-11 15:40:00|4651.61|4651.21|4642.11|4641.71|4651.61|4651.21|4640.36|4639.96|25223
1641915900000|2022-01-11 15:45:00|4641.86|4641.46|4644.36|4643.96|4651.11|4650.71|4640.61|4640.21|32901
1641916200000|2022-01-11 15:50:00|4644.11|4643.71|4647.11|4646.71|4647.86|4647.46|4640.86|4640.46|15996
1641916500000|2022-01-11 15:55:00|4646.86|4646.46|4651.11|4650.71|4652.61|4652.21|4645.11|4644.71|18934
1641916800000|2022-01-11 16:00:00|4650.86|4650.46|4660.86|4660.46|4664.11|4663.71|4650.11|4649.71|30482
1641917100000|2022-01-11 16:05:00|4660.61|4660.21|4660.61|4660.21|4666.36|4665.96|4659.11|4658.71|20464
1641917400000|2022-01-11 16:10:00|4660.86|4660.46|4671.36|4670.96|4672.36|4671.96|4660.86|4660.46|33215
1641917700000|2022-01-11 16:15:00|4671.11|4670.71|4680.61|4680.21|4682.61|4682.21|4669.86|4669.46|28956
1641918000000|2022-01-11 16:20:00|4680.73|4680.33|4679.61|4679.21|4684.11|4683.71|4675.11|4674.71|25886
1641918300000|2022-01-11 16:25:00|4679.11|4678.71|4682.36|4681.96|4682.61|4682.21|4678.61|4678.21|12891
1641918600000|2022-01-11 16:30:00|4682.11|4681.71|4680.86|4680.46|4682.61|4682.21|4678.86|4678.46|11466
1641918900000|2022-01-11 16:35:00|4681.11|4680.71|4688.36|4687.96|4689.11|4688.71|4680.86|4680.46|17546
1641919200000|2022-01-11 16:40:00|4688.61|4688.21|4693.36|4692.96|4697.11|4696.71|4688.11|4687.71|23570
1641919500000|2022-01-11 16:45:00|4693.61|4693.21|4686.36|4685.96|4693.86|4693.46|4685.36|4684.96|23121
1641919800000|2022-01-11 16:50:00|4687.11|4686.71|4691.11|4690.71|4692.86|4692.46|4687.11|4686.71|15468
1641920100000|2022-01-11 16:55:00|4690.98|4690.58|4692.11|4691.71|4692.61|4692.21|4688.86|4688.46|10973
1641920400000|2022-01-11 17:00:00|4692.36|4691.96|4693.61|4693.21|4694.36|4693.96|4690.36|4689.96|11839
1641920700000|2022-01-11 17:05:00|4694.11|4693.71|4694.36|4693.96|4695.11|4694.71|4691.61|4691.21|10873
1641921000000|2022-01-11 17:10:00|4694.61|4694.21|4694.86|4694.46|4695.11|4694.71|4691.61|4691.21|9982
1641921300000|2022-01-11 17:15:00|4695.11|4694.71|4693.86|4693.46|4696.11|4695.71|4691.36|4690.96|9940
1641921600000|2022-01-11 17:20:00|4694.11|4693.71|4692.61|4692.21|4694.61|4694.21|4691.86|4691.46|7839
1641921900000|2022-01-11 17:25:00|4692.86|4692.46|4685.11|4684.71|4693.36|4692.96|4683.36|4682.96|15456
1641922200000|2022-01-11 17:30:00|4685.36|4684.96|4687.11|4686.71|4689.86|4689.46|4683.86|4683.46|10030
1641922500000|2022-01-11 17:35:00|4687.36|4686.96|4689.11|4688.71|4691.36|4690.96|4686.61|4686.21|6994
1641922800000|2022-01-11 17:40:00|4688.86|4688.46|4691.61|4691.21|4691.86|4691.46|4687.86|4687.46|9378
1641923100000|2022-01-11 17:45:00|4691.36|4690.96|4690.61|4690.21|4692.11|4691.71|4689.86|4689.46|5363
1641923400000|2022-01-11 17:50:00|4690.86|4690.46|4694.86|4694.46|4694.86|4694.46|4690.11|4689.71|8479
1641923700000|2022-01-11 17:55:00|4694.73|4694.33|4694.36|4693.96|4695.36|4694.96|4692.36|4691.96|7074
1641924000000|2022-01-11 18:00:00|4694.61|4694.21|4691.86|4691.46|4694.61|4694.21|4688.36|4687.96|8570
1641924300000|2022-01-11 18:05:00|4692.11|4691.71|4688.61|4688.21|4692.11|4691.71|4686.86|4686.46|11239
1641924600000|2022-01-11 18:10:00|4688.86|4688.46|4692.63|4692.23|4693.38|4692.98|4688.61|4688.21|6424
1641924900000|2022-01-11 18:15:00|4692.38|4691.98|4696.38|4695.98|4696.38|4695.98|4692.13|4691.73|7776
1641925200000|2022-01-11 18:20:00|4696.63|4696.23|4700.13|4699.73|4700.38|4699.98|4696.13|4695.73|13733
1641925500000|2022-01-11 18:25:00|4700|4699.6|4697.38|4696.98|4700|4699.6|4696.88|4696.48|7858
1641925800000|2022-01-11 18:30:00|4697.63|4697.23|4698.13|4697.73|4699.13|4698.73|4696.38|4695.98|6919
1641926100000|2022-01-11 18:35:00|4698.38|4697.98|4698.63|4698.23|4699.13|4698.73|4697.38|4696.98|5523
1641926400000|2022-01-11 18:40:00|4698.88|4698.48|4698.88|4698.48|4699.63|4699.23|4697.63|4697.23|5043
1641926700000|2022-01-11 18:45:00|4699.13|4698.73|4698.63|4698.23|4702.13|4701.73|4697.63|4697.23|11749
1641927000000|2022-01-11 18:50:00|4698.88|4698.48|4699.63|4699.23|4700.38|4699.98|4698.38|4697.98|5969
1641927300000|2022-01-11 18:55:00|4699.88|4699.48|4701.13|4700.73|4701.88|4701.48|4699.38|4698.98|4563
1641927600000|2022-01-11 19:00:00|4701.25|4700.85|4698.88|4698.48|4701.63|4701.23|4697.88|4697.48|7428
1641927900000|2022-01-11 19:05:00|4699.13|4698.73|4696.13|4695.73|4699.88|4699.48|4693.88|4693.48|10795
1641928200000|2022-01-11 19:10:00|4696.38|4695.98|4697.25|4696.85|4698.13|4697.73|4694.88|4694.48|8310
1641928500000|2022-01-11 19:15:00|4697.38|4696.98|4698.63|4698.23|4699.13|4698.73|4696.25|4695.85|5218
1641928800000|2022-01-11 19:20:00|4698.38|4697.98|4698.63|4698.23|4699.13|4698.73|4696.13|4695.73|5120
1641929100000|2022-01-11 19:25:00|4698.88|4698.48|4700.38|4699.98|4700.88|4700.48|4697.63|4697.23|4378
1641929400000|2022-01-11 19:30:00|4700.63|4700.23|4698.88|4698.48|4700.63|4700.23|4697.13|4696.73|11642
1641929700000|2022-01-11 19:35:00|4698.75|4698.35|4702.13|4701.73|4703.13|4702.73|4697.38|4696.98|9628
1641930000000|2022-01-11 19:40:00|4702.38|4701.98|4703.63|4703.23|4703.63|4703.23|4701.63|4701.23|7010
1641930300000|2022-01-11 19:45:00|4703.88|4703.48|4705.63|4705.23|4706.13|4705.73|4703.13|4702.73|8816
1641930600000|2022-01-11 19:50:00|4705.88|4705.48|4706.88|4706.48|4707.38|4706.98|4703.88|4703.48|14401
1641930900000|2022-01-11 19:55:00|4706.63|4706.23|4705.63|4705.23|4710.38|4709.98|4705.13|4704.73|14826
1641931200000|2022-01-11 20:00:00|4705.88|4705.48|4708.13|4707.73|4709.38|4708.98|4705.63|4705.23|15657
1641931500000|2022-01-11 20:05:00|4708.38|4707.98|4710.63|4710.23|4712.88|4712.48|4708.13|4707.73|14477
1641931800000|2022-01-11 20:10:00|4710.88|4710.48|4710.38|4709.98|4711.13|4710.73|4708.13|4707.73|8147
1641932100000|2022-01-11 20:15:00|4710.63|4710.23|4709.63|4709.23|4712.63|4712.23|4709.13|4708.73|11131
1641932400000|2022-01-11 20:20:00|4709.47|4709.07|4709.72|4709.32|4712.47|4712.07|4709.47|4709.07|8251
1641932700000|2022-01-11 20:25:00|4709.22|4708.82|4710.72|4710.32|4712.22|4711.82|4708.47|4708.07|9867
1641933000000|2022-01-11 20:30:00|4710.97|4710.57|4709.97|4709.57|4713.47|4713.07|4709.22|4708.82|14661
1641933300000|2022-01-11 20:35:00|4709.72|4709.32|4706.97|4706.57|4711.22|4710.82|4706.72|4706.32|13004
1641933600000|2022-01-11 20:40:00|4706.72|4706.32|4708.97|4708.57|4709.47|4709.07|4705.47|4705.07|13800
1641933900000|2022-01-11 20:45:00|4708.72|4708.32|4708.22|4707.82|4709.97|4709.57|4707.22|4706.82|9877
1641934200000|2022-01-11 20:50:00|4708.47|4708.07|4706.47|4706.07|4708.47|4708.07|4702.22|4701.82|28432
1641934500000|2022-01-11 20:55:00|4706.22|4705.82|4714.72|4714.32|4715.72|4715.32|4706.22|4705.82|78177
1641934800000|2022-01-11 21:00:00|4714.75|4714.15|4714.75|4714.15|4716.75|4716.15|4714|4713.4|30273
1641935100000|2022-01-11 21:05:00|4715|4714.4|4714.75|4714.15|4715.75|4715.15|4714.25|4713.65|7284
1641935400000|2022-01-11 21:10:00|4714.5|4713.9|4714|4713.4|4714.75|4714.15|4713.25|4712.65|6293
1641935700000|2022-01-11 21:15:00|4714.25|4713.65|4713.25|4712.65|4714.5|4713.9|4713|4712.4|1344
1641936000000|2022-01-11 21:20:00|4713.37|4712.77|4713.25|4712.65|4714.25|4713.65|4713.25|4712.65|722
1641936300000|2022-01-11 21:25:00|4713.12|4712.52|4713.5|4712.9|4713.5|4712.9|4713|4712.4|880
1641936600000|2022-01-11 21:30:00|4713.75|4713.15|4713.75|4713.15|4713.75|4713.15|4713.5|4712.9|309
1641936900000|2022-01-11 21:35:00|4713.87|4713.27|4714|4713.4|4714|4713.4|4713.75|4713.15|314
1641937200000|2022-01-11 21:40:00|4713.75|4713.15|4714.75|4714.15|4714.75|4714.15|4713.75|4713.15|676
1641937500000|2022-01-11 21:45:00|4714.5|4713.9|4713.75|4713.15|4715|4714.4|4713.75|4713.15|1100
1641937800000|2022-01-11 21:50:00|4714|4713.4|4713.75|4713.15|4714.25|4713.65|4713.75|4713.15|510
1641938100000|2022-01-11 21:55:00|4714|4713.4|4714.26|4712.76|4714.26|4713.4|4713.62|4712.76|1561
1641938400000|2022-01-11 22:00:00|4714.55|4713.05|4714.04|4712.54|4714.55|4713.05|4714.04|4712.54|4
1641938700000|2022-01-11 22:05:00|4713.93|4712.43|4714.07|4712.57|4714.22|4712.72|4713.6|4712.1|0
1641939000000|2022-01-11 22:10:00|4713.82|4712.32|4713.93|4712.43|4713.93|4712.43|4713.82|4712.32|0
1641939300000|2022-01-11 22:15:00|4713.89|4712.39|4714.44|4712.94|4714.84|4713.34|4713.85|4712.35|0
1641939600000|2022-01-11 22:20:00|4714.37|4712.87|4714.44|4712.94|4714.44|4712.94|4714.37|4712.87|0
1641939900000|2022-01-11 22:25:00|4714.4|4712.9|4714.77|4713.27|4714.8|4713.3|4714.4|4712.9|0
1641940200000|2022-01-11 22:30:00|4714.55|4713.05|4714.59|4713.09|4715.06|4713.56|4714.55|4713.05|0
1641940500000|2022-01-11 22:35:00|4714.62|4713.12|4714.55|4713.05|4714.62|4713.12|4714.55|4713.05|0
1641940800000|2022-01-11 22:40:00|4714.51|4713.01|4714.51|4713.01|4714.51|4713.01|4714.48|4712.98|0
1641941100000|2022-01-11 22:45:00|4714.33|4712.83|4714.51|4713.01|4714.51|4713.01|4714.33|4712.83|0
1641941400000|2022-01-11 22:50:00|4714.55|4713.05|4714.51|4713.01|4714.55|4713.05|4714.51|4713.01|0
1641941700000|2022-01-11 22:55:00|4714.48|4712.98|4714.51|4713.01|4714.69|4713.19|4714.33|4712.83|0
1641942000000|2022-01-11 23:00:00|4714.37|4713.77|4715.25|4714.65|4715.25|4714.65|4712.87|4712.27|1145
1641942300000|2022-01-11 23:05:00|4715.12|4714.52|4715.12|4714.52|4716.75|4716.15|4714.75|4714.15|834
1641942600000|2022-01-11 23:10:00|4715.25|4714.65|4714.25|4713.65|4715.5|4714.9|4714|4713.4|435
1641942900000|2022-01-11 23:15:00|4714.37|4713.77|4713.25|4712.65|4714.5|4713.9|4712.75|4712.15|558
1641943200000|2022-01-11 23:20:00|4713.37|4712.77|4713|4712.4|4713.75|4713.15|4712.5|4711.9|777
1641943500000|2022-01-11 23:25:00|4712.75|4712.15|4713|4712.4|4713.25|4712.65|4712.75|4712.15|278
1641943800000|2022-01-11 23:30:00|4713.25|4712.65|4714|4713.4|4714|4713.4|4713|4712.4|430
1641944100000|2022-01-11 23:35:00|4713.87|4713.27|4712.75|4712.15|4714|4713.4|4712.25|4711.65|656
1641944400000|2022-01-11 23:40:00|4713|4712.4|4713.75|4713.15|4714.25|4713.65|4712.5|4711.9|546
1641944700000|2022-01-11 23:45:00|4713.87|4713.27|4712.75|4712.15|4714.25|4713.65|4712.25|4711.65|677
1641945000000|2022-01-11 23:50:00|4712.62|4712.02|4712.75|4712.15|4713|4712.4|4712.25|4711.65|277
1641945300000|2022-01-11 23:55:00|4712.62|4712.02|4713.25|4712.65|4713.75|4713.15|4712.25|4711.65|385
1641945600000|2022-01-12 00:00:00|4713|4712.4|4712.75|4712.15|4714|4713.4|4712.5|4711.9|855
1641945900000|2022-01-12 00:05:00|4712.87|4712.27|4713.75|4713.15|4714.25|4713.65|4712.75|4712.15|646
1641946200000|2022-01-12 00:10:00|4713.5|4712.9|4713.25|4712.65|4713.5|4712.9|4712.5|4711.9|548
1641946500000|2022-01-12 00:15:00|4713.5|4712.9|4714.25|4713.65|4715|4714.4|4713.5|4712.9|1031
1641946800000|2022-01-12 00:20:00|4714.37|4713.77|4715.5|4714.9|4716|4715.4|4714|4713.4|579
1641947100000|2022-01-12 00:25:00|4715.75|4715.15|4716.75|4716.15|4717.5|4716.9|4715.5|4714.9|1407
1641947400000|2022-01-12 00:30:00|4717.25|4716.65|4717.5|4716.9|4719|4718.4|4716.75|4716.15|1471
1641947700000|2022-01-12 00:35:00|4717.75|4717.15|4717.5|4716.9|4718.75|4718.15|4717|4716.4|810
1641948000000|2022-01-12 00:40:00|4717.75|4717.15|4717.5|4716.9|4718.75|4718.15|4717.5|4716.9|771
1641948300000|2022-01-12 00:45:00|4717.25|4716.65|4717.5|4716.9|4717.75|4717.15|4716.75|4716.15|378
1641948600000|2022-01-12 00:50:00|4717.25|4716.65|4716.5|4715.9|4717.5|4716.9|4716.5|4715.9|407
1641948900000|2022-01-12 00:55:00|4716.75|4716.15|4715.75|4715.15|4716.75|4716.15|4715.75|4715.15|633
1641949200000|2022-01-12 01:00:00|4715.5|4714.9|4715.25|4714.65|4716|4715.4|4714.5|4713.9|644
1641949500000|2022-01-12 01:05:00|4715.5|4714.9|4715.5|4714.9|4716|4715.4|4714.5|4713.9|486
1641949800000|2022-01-12 01:10:00|4715.62|4715.02|4714.75|4714.15|4716.25|4715.65|4714.25|4713.65|1040
1641950100000|2022-01-12 01:15:00|4714.62|4714.02|4712.25|4711.65|4714.62|4714.02|4712.25|4711.65|926
1641950400000|2022-01-12 01:20:00|4712.12|4711.52|4713|4712.4|4713.25|4712.65|4712|4711.4|982
1641950700000|2022-01-12 01:25:00|4712.75|4712.15|4713.12|4712.52|4713.5|4712.9|4712.75|4712.15|209
1641951000000|2022-01-12 01:30:00|4713.25|4712.65|4712.5|4711.9|4714|4713.4|4712.5|4711.9|697
1641951300000|2022-01-12 01:35:00|4712.62|4712.02|4713.5|4712.9|4713.75|4713.15|4712.5|4711.9|384
1641951600000|2022-01-12 01:40:00|4713.62|4713.02|4712|4711.4|4715.25|4714.65|4712|4711.4|1011
1641951900000|2022-01-12 01:45:00|4712.25|4711.65|4710.25|4709.65|4713|4712.4|4708.75|4708.15|1853
1641952200000|2022-01-12 01:50:00|4710.5|4709.9|4710.75|4710.15|4711.25|4710.65|4709.75|4709.15|623
1641952500000|2022-01-12 01:55:00|4710.62|4710.02|4712.37|4711.77|4712.75|4712.15|4710.25|4709.65|737
1641952800000|2022-01-12 02:00:00|4712.5|4711.9|4716|4715.4|4716.25|4715.65|4712.25|4711.65|1180
1641953100000|2022-01-12 02:05:00|4716.12|4715.52|4714.25|4713.65|4716.25|4715.65|4714|4713.4|633
1641953400000|2022-01-12 02:10:00|4714.5|4713.9|4714.75|4714.15|4715.5|4714.9|4713.87|4713.27|255
1641953700000|2022-01-12 02:15:00|4714.87|4714.27|4715.75|4715.15|4715.87|4715.27|4714.25|4713.65|374
1641954000000|2022-01-12 02:20:00|4715.87|4715.27|4716.5|4715.9|4716.75|4716.15|4715.62|4715.02|518
1641954300000|2022-01-12 02:25:00|4716.75|4716.15|4717|4716.4|4717.12|4716.52|4716|4715.4|563
1641954600000|2022-01-12 02:30:00|4716.87|4716.27|4716|4715.4|4717|4716.4|4715|4714.4|442
1641954900000|2022-01-12 02:35:00|4715.75|4715.15|4715.75|4715.15|4716.25|4715.65|4715.5|4714.9|281
1641955200000|2022-01-12 02:40:00|4715.62|4715.02|4715.25|4714.65|4716|4715.4|4715.25|4714.65|195
1641955500000|2022-01-12 02:45:00|4715.5|4714.9|4715.25|4714.65|4715.5|4714.9|4714.75|4714.15|258
1641955800000|2022-01-12 02:50:00|4715|4714.4|4715.5|4714.9|4715.5|4714.9|4714.25|4713.65|323
1641956100000|2022-01-12 02:55:00|4715.25|4714.65|4716|4715.4|4716.5|4715.9|4715.25|4714.65|182
1641956400000|2022-01-12 03:00:00|4716.12|4715.52|4716.25|4715.65|4716.75|4716.15|4715.75|4715.15|228
1641956700000|2022-01-12 03:05:00|4716.37|4715.77|4716.5|4715.9|4716.75|4716.15|4716|4715.4|142
1641957000000|2022-01-12 03:10:00|4716.25|4715.65|4715.75|4715.15|4716.75|4716.15|4715.75|4715.15|309
1641957300000|2022-01-12 03:15:00|4715.62|4715.02|4716.25|4715.65|4716.5|4715.9|4715.62|4715.02|165
1641957600000|2022-01-12 03:20:00|4716.5|4715.9|4716.12|4715.52|4716.75|4716.15|4715.75|4715.15|331
1641957900000|2022-01-12 03:25:00|4716|4715.4|4716.25|4715.65|4717|4716.4|4716|4715.4|147
1641958200000|2022-01-12 03:30:00|4716.5|4715.9|4717.25|4716.65|4718|4717.4|4716.5|4715.9|561
1641958500000|2022-01-12 03:35:00|4717.37|4716.77|4717.5|4716.9|4718.5|4717.9|4717|4716.4|470
1641958800000|2022-01-12 03:40:00|4717.62|4717.02|4717|4716.4|4717.75|4717.15|4716.87|4716.27|207
1641959100000|2022-01-12 03:45:00|4717.12|4716.52|4716.75|4716.15|4717.25|4716.65|4716.5|4715.9|192
1641959400000|2022-01-12 03:50:00|4717|4716.4|4717.75|4717.15|4717.75|4717.15|4716.75|4716.15|286
1641959700000|2022-01-12 03:55:00|4718|4717.4|4718|4717.4|4718|4717.4|4717.5|4716.9|393
1641960000000|2022-01-12 04:00:00|4718.12|4717.52|4718.75|4718.15|4718.75|4718.15|4717.75|4717.15|406
1641960300000|2022-01-12 04:05:00|4718.62|4718.02|4718.75|4718.15|4718.75|4718.15|4718.25|4717.65|375
1641960600000|2022-01-12 04:10:00|4718.5|4717.9|4718.5|4717.9|4718.75|4718.15|4718.25|4717.65|212
1641960900000|2022-01-12 04:15:00|4718.25|4717.65|4718|4717.4|4718.25|4717.65|4717.75|4717.15|233
1641961200000|2022-01-12 04:20:00|4717.87|4717.27|4717.5|4716.9|4718.12|4717.52|4717.5|4716.9|184
1641961500000|2022-01-12 04:25:00|4717.25|4716.65|4717.25|4716.65|4717.25|4716.65|4716.75|4716.15|160
1641961800000|2022-01-12 04:30:00|4717|4716.4|4717|4716.4|4717.5|4716.9|4717|4716.4|112
1641962100000|2022-01-12 04:35:00|4717.25|4716.65|4717|4716.4|4717.25|4716.65|4716.75|4716.15|350
1641962400000|2022-01-12 04:40:00|4717.25|4716.65|4718|4717.4|4718.25|4717.65|4717|4716.4|256
1641962700000|2022-01-12 04:45:00|4718.25|4717.65|4717.75|4717.15|4718.25|4717.65|4717.75|4717.15|178
1641963000000|2022-01-12 04:50:00|4717.5|4716.9|4717.5|4716.9|4718.25|4717.65|4717.25|4716.65|440
1641963300000|2022-01-12 04:55:00|4717.62|4717.02|4717.75|4717.15|4718|4717.4|4717.25|4716.65|430
1641963600000|2022-01-12 05:00:00|4718|4717.4|4718.25|4717.65|4718.5|4717.9|4717.5|4716.9|266
1641963900000|2022-01-12 05:05:00|4718.5|4717.9|4718.5|4717.9|4718.75|4718.15|4718|4717.4|593
1641964200000|2022-01-12 05:10:00|4718.75|4718.15|4719|4718.4|4720.25|4719.65|4718.5|4717.9|763
1641964500000|2022-01-12 05:15:00|4718.87|4718.27|4718|4717.4|4719|4718.4|4718|4717.4|495
1641964800000|2022-01-12 05:20:00|4718.25|4717.65|4718.75|4718.15|4719|4718.4|4718.25|4717.65|157
1641965100000|2022-01-12 05:25:00|4718.87|4718.27|4719|4718.4|4719|4718.4|4718|4717.4|365
1641965400000|2022-01-12 05:30:00|4719.25|4718.65|4718.75|4718.15|4719.25|4718.65|4718.37|4717.77|333
1641965700000|2022-01-12 05:35:00|4719|4718.4|4720.5|4719.9|4721|4720.4|4718.75|4718.15|982
1641966000000|2022-01-12 05:40:00|4720.62|4720.02|4722.25|4721.65|4722.25|4721.65|4720.62|4720.02|1572
1641966300000|2022-01-12 05:45:00|4722.5|4721.9|4722.75|4722.15|4722.75|4722.15|4721.5|4720.9|1052
1641966600000|2022-01-12 05:50:00|4722.5|4721.9|4723.5|4722.9|4724.25|4723.65|4722.25|4721.65|983
1641966900000|2022-01-12 05:55:00|4723.37|4722.77|4725|4724.4|4725.25|4724.65|4723.25|4722.65|1434
1641967200000|2022-01-12 06:00:00|4725.12|4724.52|4727.75|4727.15|4728|4727.4|4724.62|4724.02|2326
1641967500000|2022-01-12 06:05:00|4727.5|4726.9|4726|4725.4|4727.5|4726.9|4725.5|4724.9|1347
1641967800000|2022-01-12 06:10:00|4726.25|4725.65|4725.62|4725.02|4726.5|4725.9|4725.25|4724.65|573
1641968100000|2022-01-12 06:15:00|4725.75|4725.15|4723.25|4722.65|4725.75|4725.15|4723.25|4722.65|744
1641968400000|2022-01-12 06:20:00|4723.37|4722.77|4723.5|4722.9|4724|4723.4|4723|4722.4|457
1641968700000|2022-01-12 06:25:00|4723.37|4722.77|4722.75|4722.15|4724|4723.4|4722|4721.4|394
1641969000000|2022-01-12 06:30:00|4722.62|4722.02|4723.25|4722.65|4723.25|4722.65|4722.25|4721.65|225
1641969300000|2022-01-12 06:35:00|4723|4722.4|4723.12|4722.52|4723.25|4722.65|4722.25|4721.65|334
1641969600000|2022-01-12 06:40:00|4723|4722.4|4723.75|4723.15|4724.25|4723.65|4722.75|4722.15|297
1641969900000|2022-01-12 06:45:00|4723.87|4723.27|4722.75|4722.15|4724|4723.4|4722.75|4722.15|287
1641970200000|2022-01-12 06:50:00|4722.5|4721.9|4721.75|4721.15|4722.75|4722.15|4721.5|4720.9|249
1641970500000|2022-01-12 06:55:00|4721.87|4721.27|4721.12|4720.52|4721.87|4721.27|4721|4720.4|218
1641970800000|2022-01-12 07:00:00|4721.25|4720.65|4720.12|4719.52|4721.25|4720.65|4718.62|4718.02|1287
1641971100000|2022-01-12 07:05:00|4720.25|4719.65|4720|4719.4|4721.25|4720.65|4719.75|4719.15|456
1641971400000|2022-01-12 07:10:00|4719.87|4719.27|4720.25|4719.65|4720.87|4720.27|4719.25|4718.65|331
1641971700000|2022-01-12 07:15:00|4720.37|4719.77|4721.75|4721.15|4721.75|4721.15|4720.25|4719.65|475
1641972000000|2022-01-12 07:20:00|4722|4721.4|4721.5|4720.9|4722.75|4722.15|4721.25|4720.65|633
1641972300000|2022-01-12 07:25:00|4721.75|4721.15|4720|4719.4|4721.75|4721.15|4718.75|4718.15|627
1641972600000|2022-01-12 07:30:00|4719.87|4719.27|4722.25|4721.65|4722.75|4722.15|4719.87|4719.27|946
1641972900000|2022-01-12 07:35:00|4722.12|4721.52|4724.25|4723.65|4724.75|4724.15|4721.37|4720.77|937
1641973200000|2022-01-12 07:40:00|4724|4723.4|4724|4723.4|4724.25|4723.65|4722.5|4721.9|587
1641973500000|2022-01-12 07:45:00|4724.25|4723.65|4723.75|4723.15|4724.5|4723.9|4723|4722.4|562
1641973800000|2022-01-12 07:50:00|4723.87|4723.27|4720.87|4720.27|4724.25|4723.65|4720.75|4720.15|924
1641974100000|2022-01-12 07:55:00|4721|4720.4|4720.75|4720.15|4721|4720.4|4719.25|4718.65|1399
1641974400000|2022-01-12 08:00:00|4720.5|4719.9|4719.5|4718.9|4722|4721.4|4718.5|4717.9|3729
1641974700000|2022-01-12 08:05:00|4719|4718.4|4719|4718.4|4719.75|4719.15|4717.5|4716.9|2163
1641975000000|2022-01-12 08:10:00|4718.75|4718.15|4718.5|4717.9|4720.75|4720.15|4718.25|4717.65|1616
1641975300000|2022-01-12 08:15:00|4718.62|4718.02|4717|4716.4|4719.12|4718.52|4715.75|4715.15|2140
1641975600000|2022-01-12 08:20:00|4716.75|4716.15|4717.75|4717.15|4719.75|4719.15|4715.75|4715.15|1401
1641975900000|2022-01-12 08:25:00|4717.62|4717.02|4711.25|4710.65|4717.75|4717.15|4711|4710.4|2782
1641976200000|2022-01-12 08:30:00|4711.12|4710.52|4711|4710.4|4713.25|4712.65|4709.75|4709.15|2135
1641976500000|2022-01-12 08:35:00|4710.75|4710.15|4709.25|4708.65|4711.75|4711.15|4706.75|4706.15|2801
1641976800000|2022-01-12 08:40:00|4708.25|4707.65|4705.75|4705.15|4709|4708.4|4705|4704.4|2456
1641977100000|2022-01-12 08:45:00|4705.87|4705.27|4705.5|4704.9|4707.5|4706.9|4705|4704.4|1557
1641977400000|2022-01-12 08:50:00|4705.75|4705.15|4708.5|4707.9|4710|4709.4|4704.5|4703.9|1911
1641977700000|2022-01-12 08:55:00|4708.62|4708.02|4706.25|4705.65|4709|4708.4|4704.75|4704.15|1284
1641978000000|2022-01-12 09:00:00|4706.5|4705.9|4712|4711.4|4712.25|4711.65|4705.5|4704.9|1775
1641978300000|2022-01-12 09:05:00|4712.25|4711.65|4712|4711.4|4713|4712.4|4711.25|4710.65|1234
1641978600000|2022-01-12 09:10:00|4711.87|4711.27|4710.5|4709.9|4712.75|4712.15|4709.75|4709.15|1443
1641978900000|2022-01-12 09:15:00|4710.25|4709.65|4712.25|4711.65|4712.5|4711.9|4709.87|4709.27|686
1641979200000|2022-01-12 09:20:00|4712.37|4711.77|4715.5|4714.9|4715.5|4714.9|4711.75|4711.15|1853
1641979500000|2022-01-12 09:25:00|4715.75|4715.15|4718.37|4717.77|4718.5|4717.9|4715.75|4715.15|1635
1641979800000|2022-01-12 09:30:00|4718.5|4717.9|4716|4715.4|4719|4718.4|4715|4714.4|1457
1641980100000|2022-01-12 09:35:00|4715.75|4715.15|4715.25|4714.65|4716.75|4716.15|4714.5|4713.9|836
1641980400000|2022-01-12 09:40:00|4715.12|4714.52|4716.37|4715.77|4716.75|4716.15|4715|4714.4|575
1641980700000|2022-01-12 09:45:00|4716.25|4715.65|4717.75|4717.15|4718.25|4717.65|4715.75|4715.15|554
1641981000000|2022-01-12 09:50:00|4717.87|4717.27|4720|4719.4|4720.25|4719.65|4717.5|4716.9|1153
1641981300000|2022-01-12 09:55:00|4719.75|4719.15|4719.75|4719.15|4720.25|4719.65|4718.12|4717.52|1389
1641981600000|2022-01-12 10:00:00|4720.25|4719.65|4719.25|4718.65|4721.25|4720.65|4719.25|4718.65|1935
1641981900000|2022-01-12 10:05:00|4719.5|4718.9|4717.5|4716.9|4719.75|4719.15|4716.62|4716.02|1724
1641982200000|2022-01-12 10:10:00|4717.75|4717.15|4717.62|4717.02|4718.5|4717.9|4716.12|4715.52|841
1641982500000|2022-01-12 10:15:00|4717.75|4717.15|4717.25|4716.65|4719.5|4718.9|4717.25|4716.65|1180
1641982800000|2022-01-12 10:20:00|4717.37|4716.77|4720|4719.4|4720.12|4719.52|4716.75|4716.15|848
1641983100000|2022-01-12 10:25:00|4720.25|4719.65|4718.75|4718.15|4720.75|4720.15|4718.5|4717.9|1393
1641983400000|2022-01-12 10:30:00|4718.5|4717.9|4715.75|4715.15|4719.25|4718.65|4715.5|4714.9|1331
1641983700000|2022-01-12 10:35:00|4715.5|4714.9|4717.75|4717.15|4717.87|4717.27|4715.25|4714.65|720
1641984000000|2022-01-12 10:40:00|4717.5|4716.9|4718.5|4717.9|4718.5|4717.9|4717.25|4716.65|543
1641984300000|2022-01-12 10:45:00|4718.75|4718.15|4721.25|4720.65|4721.37|4720.77|4718.75|4718.15|1064
1641984600000|2022-01-12 10:50:00|4721|4720.4|4720.75|4720.15|4721.75|4721.15|4719.75|4719.15|916
1641984900000|2022-01-12 10:55:00|4720.5|4719.9|4721.25|4720.65|4722|4721.4|4720.25|4719.65|964
1641985200000|2022-01-12 11:00:00|4721.5|4720.9|4722.25|4721.65|4723.75|4723.15|4721.5|4720.9|1313
1641985500000|2022-01-12 11:05:00|4722.12|4721.52|4720.75|4720.15|4723.5|4722.9|4720.5|4719.9|757
1641985800000|2022-01-12 11:10:00|4721|4720.4|4720.5|4719.9|4721|4720.4|4719.5|4718.9|715
1641986100000|2022-01-12 11:15:00|4720.62|4720.02|4719.5|4718.9|4721.5|4720.9|4719.5|4718.9|1238
1641986400000|2022-01-12 11:20:00|4719.75|4719.15|4721.75|4721.15|4721.75|4721.15|4719.5|4718.9|922
1641986700000|2022-01-12 11:25:00|4721.5|4720.9|4720|4719.4|4722|4721.4|4719.5|4718.9|811
1641987000000|2022-01-12 11:30:00|4720.12|4719.52|4720.25|4719.65|4721.25|4720.65|4719.5|4718.9|1164
1641987300000|2022-01-12 11:35:00|4720.5|4719.9|4720.5|4719.9|4721.25|4720.65|4720|4719.4|417
1641987600000|2022-01-12 11:40:00|4720.25|4719.65|4720|4719.4|4720.5|4719.9|4719.5|4718.9|740
1641987900000|2022-01-12 11:45:00|4719.75|4719.15|4721.75|4721.15|4723|4722.4|4719.5|4718.9|1003
1641988200000|2022-01-12 11:50:00|4721.5|4720.9|4721|4720.4|4721.75|4721.15|4720.75|4720.15|836
1641988500000|2022-01-12 11:55:00|4720.75|4720.15|4717.75|4717.15|4721.25|4720.65|4717.75|4717.15|2177
1641988800000|2022-01-12 12:00:00|4718|4717.4|4719.5|4718.9|4719.75|4719.15|4716.5|4715.9|1247
1641989100000|2022-01-12 12:05:00|4719.75|4719.15|4715.5|4714.9|4720|4719.4|4715.5|4714.9|753
1641989400000|2022-01-12 12:10:00|4715.75|4715.15|4715.62|4715.02|4717|4716.4|4715|4714.4|1358
1641989700000|2022-01-12 12:15:00|4715.5|4714.9|4715.25|4714.65|4717.25|4716.65|4715.12|4714.52|1683
1641990000000|2022-01-12 12:20:00|4715.5|4714.9|4718.5|4717.9|4718.5|4717.9|4715|4714.4|2185
1641990300000|2022-01-12 12:25:00|4718.25|4717.65|4718|4717.4|4719.25|4718.65|4717.25|4716.65|1131
1641990600000|2022-01-12 12:30:00|4718.12|4717.52|4721|4720.4|4721.25|4720.65|4718|4717.4|1801
1641990900000|2022-01-12 12:35:00|4720.87|4720.27|4720.75|4720.15|4722.25|4721.65|4720.25|4719.65|1489
1641991200000|2022-01-12 12:40:00|4720.5|4719.9|4719.5|4718.9|4721.5|4720.9|4719.5|4718.9|987
1641991500000|2022-01-12 12:45:00|4719.75|4719.15|4718.75|4718.15|4719.75|4719.15|4717.75|4717.15|990
1641991800000|2022-01-12 12:50:00|4718.62|4718.02|4718.75|4718.15|4718.87|4718.27|4716.5|4715.9|1623
1641992100000|2022-01-12 12:55:00|4719|4718.4|4718.75|4718.15|4719.75|4719.15|4718.25|4717.65|708
1641992400000|2022-01-12 13:00:00|4719|4718.4|4721.12|4720.52|4721.25|4720.65|4718.75|4718.15|1705
1641992700000|2022-01-12 13:05:00|4721.25|4720.65|4718.75|4718.15|4722.25|4721.65|4718|4717.4|2550
1641993000000|2022-01-12 13:10:00|4719|4718.4|4720.75|4720.15|4721.5|4720.9|4718.25|4717.65|1520
1641993300000|2022-01-12 13:15:00|4721|4720.4|4724|4723.4|4724.5|4723.9|4720.75|4720.15|2283
1641993600000|2022-01-12 13:20:00|4724.25|4723.65|4726.25|4725.65|4726.25|4725.65|4722.5|4721.9|4075
1641993900000|2022-01-12 13:25:00|4726|4725.4|4724.5|4723.9|4728|4727.4|4723.25|4722.65|5129
1641994200000|2022-01-12 13:30:00|4724.62|4724.02|4731.25|4730.65|4734.87|4734.27|4719.5|4718.9|25353
1641994500000|2022-01-12 13:35:00|4731|4730.4|4736.25|4735.65|4739.75|4739.15|4731|4730.4|15825
1641994800000|2022-01-12 13:40:00|4736.5|4735.9|4737|4736.4|4738|4737.4|4735|4734.4|10482
1641995100000|2022-01-12 13:45:00|4736.75|4736.15|4732.75|4732.15|4736.75|4736.15|4730.25|4729.65|7809
1641995400000|2022-01-12 13:50:00|4733|4732.4|4736.25|4735.65|4736.25|4735.65|4730.5|4729.9|5882
1641995700000|2022-01-12 13:55:00|4736|4735.4|4738|4737.4|4738.5|4737.9|4733.75|4733.15|6015
1641996000000|2022-01-12 14:00:00|4737.75|4737.15|4737|4736.4|4738.5|4737.9|4735.87|4735.27|5802
1641996300000|2022-01-12 14:05:00|4737.25|4736.65|4736.75|4736.15|4737.5|4736.9|4734.25|4733.65|4592
1641996600000|2022-01-12 14:10:00|4737|4736.4|4733.25|4732.65|4737.5|4736.9|4732.75|4732.15|4475
1641996900000|2022-01-12 14:15:00|4733.5|4732.9|4731|4730.4|4734|4733.4|4730.5|4729.9|4345
1641997200000|2022-01-12 14:20:00|4731.12|4730.52|4734|4733.4|4735.25|4734.65|4730.5|4729.9|3684
1641997500000|2022-01-12 14:25:00|4733.87|4733.27|4733|4732.4|4735|4734.4|4732|4731.4|6029
1641997800000|2022-01-12 14:30:00|4732.5|4731.9|4737.9|4737.5|4743.4|4743|4731.15|4730.75|44278
1641998100000|2022-01-12 14:35:00|4737.65|4737.25|4736.15|4735.75|4738.15|4737.75|4728.4|4728|40486
1641998400000|2022-01-12 14:40:00|4736.9|4736.5|4731.15|4730.75|4738.15|4737.75|4725.65|4725.25|34182
1641998700000|2022-01-12 14:45:00|4731.65|4731.25|4734.65|4734.25|4735.77|4735.37|4729.15|4728.75|29988
1641999000000|2022-01-12 14:50:00|4735.4|4735|4739.9|4739.5|4741.9|4741.5|4732.65|4732.25|23333
1641999300000|2022-01-12 14:55:00|4739.65|4739.25|4742.9|4742.5|4743.15|4742.75|4735.9|4735.5|20519
1641999600000|2022-01-12 15:00:00|4743.15|4742.75|4741.4|4741|4745.9|4745.5|4739.4|4739|26918
1641999900000|2022-01-12 15:05:00|4741.52|4741.12|4746.65|4746.25|4746.65|4746.25|4737.4|4737|21716
1642000200000|2022-01-12 15:10:00|4747.15|4746.75|4747.15|4746.75|4748.65|4748.25|4744.4|4744|19329
1642000500000|2022-01-12 15:15:00|4747.4|4747|4745.77|4745.37|4747.65|4747.25|4742.9|4742.5|17733
1642000800000|2022-01-12 15:20:00|4745.9|4745.5|4743.67|4743.27|4747.4|4747|4742.15|4741.75|12976
1642001100000|2022-01-12 15:25:00|4743.92|4743.52|4740.92|4740.52|4744.17|4743.77|4739.67|4739.27|15336
1642001400000|2022-01-12 15:30:00|4741.17|4740.77|4735.92|4735.52|4742.17|4741.77|4731.42|4731.02|29110
1642001700000|2022-01-12 15:35:00|4736.17|4735.77|4726.17|4725.77|4738.42|4738.02|4726.17|4725.77|22487
1642002000000|2022-01-12 15:40:00|4726.42|4726.02|4723.67|4723.27|4730.67|4730.27|4718.67|4718.27|38429
1642002300000|2022-01-12 15:45:00|4723.92|4723.52|4721.92|4721.52|4728.67|4728.27|4721.17|4720.77|24883
1642002600000|2022-01-12 15:50:00|4722.17|4721.77|4721.42|4721.02|4723.67|4723.27|4718.42|4718.02|22080
1642002900000|2022-01-12 15:55:00|4721.17|4720.77|4724.42|4724.02|4726.92|4726.52|4718.42|4718.02|19899
1642003200000|2022-01-12 16:00:00|4724.17|4723.77|4721.92|4721.52|4729.17|4728.77|4721.17|4720.77|16847
1642003500000|2022-01-12 16:05:00|4721.67|4721.27|4715.67|4715.27|4724.17|4723.77|4709.67|4709.27|34812
1642003800000|2022-01-12 16:10:00|4715.92|4715.52|4712.42|4712.02|4717.92|4717.52|4711.92|4711.52|20434
1642004100000|2022-01-12 16:15:00|4711.17|4710.77|4713.92|4713.52|4716.17|4715.77|4706.42|4706.02|26942
1642004400000|2022-01-12 16:20:00|4714.17|4713.77|4715.42|4715.02|4716.17|4715.77|4710.17|4709.77|17441
1642004700000|2022-01-12 16:25:00|4715.67|4715.27|4720.67|4720.27|4722.67|4722.27|4713.92|4713.52|19782
1642005000000|2022-01-12 16:30:00|4720.92|4720.52|4725.42|4725.02|4727.42|4727.02|4720.42|4720.02|16804
1642005300000|2022-01-12 16:35:00|4725.17|4724.77|4726.17|4725.77|4728.92|4728.52|4724.67|4724.27|12607
1642005600000|2022-01-12 16:40:00|4726.42|4726.02|4726.42|4726.02|4732.17|4731.77|4724.67|4724.27|17405
1642005900000|2022-01-12 16:45:00|4725.92|4725.52|4725.42|4725.02|4729.17|4728.77|4724.67|4724.27|12819
1642006200000|2022-01-12 16:50:00|4725.17|4724.77|4729.17|4728.77|4729.67|4729.27|4724.67|4724.27|9492
1642006500000|2022-01-12 16:55:00|4729.67|4729.27|4726.92|4726.52|4729.67|4729.27|4723.92|4723.52|10422
1642006800000|2022-01-12 17:00:00|4727.17|4726.77|4727.67|4727.27|4729.42|4729.02|4725.42|4725.02|9736
1642007100000|2022-01-12 17:05:00|4727.42|4727.02|4722.42|4722.02|4727.42|4727.02|4719.67|4719.27|13377
1642007400000|2022-01-12 17:10:00|4722.29|4721.89|4721.92|4721.52|4724.42|4724.02|4719.67|4719.27|8217
1642007700000|2022-01-12 17:15:00|4721.67|4721.27|4726.17|4725.77|4727.17|4726.77|4720.42|4720.02|9984
1642008000000|2022-01-12 17:20:00|4725.92|4725.52|4726.92|4726.52|4727.42|4727.02|4724.42|4724.02|6803
1642008300000|2022-01-12 17:25:00|4726.67|4726.27|4726.17|4725.77|4729.67|4729.27|4725.67|4725.27|10595
1642008600000|2022-01-12 17:30:00|4726.67|4726.27|4727.42|4727.02|4728.42|4728.02|4725.67|4725.27|6596
1642008900000|2022-01-12 17:35:00|4727.92|4727.52|4727.67|4727.27|4732.42|4732.02|4727.17|4726.77|14097
1642009200000|2022-01-12 17:40:00|4727.92|4727.52|4728.42|4728.02|4729.92|4729.52|4727.17|4726.77|7013
1642009500000|2022-01-12 17:45:00|4728.67|4728.27|4729.17|4728.77|4729.92|4729.52|4726.17|4725.77|6876
1642009800000|2022-01-12 17:50:00|4729.42|4729.02|4733.92|4733.52|4734.17|4733.77|4729.17|4728.77|9605
1642010100000|2022-01-12 17:55:00|4733.67|4733.27|4734.17|4733.77|4735.67|4735.27|4733.42|4733.02|8022
1642010400000|2022-01-12 18:00:00|4734.42|4734.02|4732.92|4732.52|4734.67|4734.27|4730.42|4730.02|10438
1642010700000|2022-01-12 18:05:00|4732.67|4732.27|4732.42|4732.02|4733.17|4732.77|4731.17|4730.77|5207
1642011000000|2022-01-12 18:10:00|4732.17|4731.77|4728.17|4727.77|4733.92|4733.52|4726.67|4726.27|9285
1642011300000|2022-01-12 18:15:00|4727.92|4727.52|4727.42|4727.02|4727.92|4727.52|4724.67|4724.27|9362
1642011600000|2022-01-12 18:20:00|4727.17|4726.77|4725.92|4725.52|4727.42|4727.02|4724.67|4724.27|5572
1642011900000|2022-01-12 18:25:00|4725.67|4725.27|4725.67|4725.27|4729.42|4729.02|4723.92|4723.52|9911
1642012200000|2022-01-12 18:30:00|4725.42|4725.02|4727.17|4726.77|4728.17|4727.77|4722.67|4722.27|9390
1642012500000|2022-01-12 18:35:00|4727.04|4726.64|4724.42|4724.02|4727.17|4726.77|4722.67|4722.27|6010
1642012800000|2022-01-12 18:40:00|4724.67|4724.27|4725.67|4725.27|4727.17|4726.77|4724.17|4723.77|5396
1642013100000|2022-01-12 18:45:00|4725.92|4725.52|4724.67|4724.27|4727.92|4727.52|4723.92|4723.52|6652
1642013400000|2022-01-12 18:50:00|4724.42|4724.02|4721.42|4721.02|4724.92|4724.52|4718.67|4718.27|13970
1642013700000|2022-01-12 18:55:00|4721.17|4720.77|4720.42|4720.02|4722.92|4722.52|4719.92|4719.52|9645
1642014000000|2022-01-12 19:00:00|4720.17|4719.77|4716.67|4716.27|4720.92|4720.52|4714.67|4714.27|19151
1642014300000|2022-01-12 19:05:00|4716.42|4716.02|4717.67|4717.27|4720.42|4720.02|4715.67|4715.27|13548
1642014600000|2022-01-12 19:10:00|4717.92|4717.52|4721.42|4721.02|4721.92|4721.52|4716.67|4716.27|8376
1642014900000|2022-01-12 19:15:00|4721.67|4721.27|4721.92|4721.52|4723.17|4722.77|4720.67|4720.27|7851
1642015200000|2022-01-12 19:20:00|4722.04|4721.64|4726.42|4726.02|4726.42|4726.02|4721.67|4721.27|7328
1642015500000|2022-01-12 19:25:00|4726.29|4725.89|4728.17|4727.77|4728.67|4728.27|4725.42|4725.02|7986
1642015800000|2022-01-12 19:30:00|4727.92|4727.52|4723.42|4723.02|4728.67|4728.27|4722.17|4721.77|11107
1642016100000|2022-01-12 19:35:00|4723.17|4722.77|4725.67|4725.27|4726.17|4725.77|4722.42|4722.02|5954
1642016400000|2022-01-12 19:40:00|4725.42|4725.02|4720.92|4720.52|4725.67|4725.27|4720.17|4719.77|7748
1642016700000|2022-01-12 19:45:00|4720.67|4720.27|4724.17|4723.77|4724.67|4724.27|4719.92|4719.52|8409
1642017000000|2022-01-12 19:50:00|4723.92|4723.52|4725.92|4725.52|4726.67|4726.27|4723.67|4723.27|6324
1642017300000|2022-01-12 19:55:00|4726.42|4726.02|4726.04|4725.64|4728.17|4727.77|4725.42|4725.02|6452
1642017600000|2022-01-12 20:00:00|4726.17|4725.77|4721.67|4721.27|4727.67|4727.27|4718.17|4717.77|18512
1642017900000|2022-01-12 20:05:00|4721.42|4721.02|4718.92|4718.52|4722.17|4721.77|4718.17|4717.77|10763
1642018200000|2022-01-12 20:10:00|4719.17|4718.77|4723.67|4723.27|4723.67|4723.27|4718.92|4718.52|8880
1642018500000|2022-01-12 20:15:00|4723.42|4723.02|4722.17|4721.77|4725.42|4725.02|4721.67|4721.27|8006
1642018800000|2022-01-12 20:20:00|4721.99|4721.59|4721.74|4721.34|4724.49|4724.09|4721.24|4720.84|6247
1642019100000|2022-01-12 20:25:00|4721.49|4721.09|4722.24|4721.84|4722.49|4722.09|4717.99|4717.59|7423
1642019400000|2022-01-12 20:30:00|4721.99|4721.59|4720.24|4719.84|4724.49|4724.09|4719.49|4719.09|10701
1642019700000|2022-01-12 20:35:00|4720.49|4720.09|4719.49|4719.09|4722.49|4722.09|4718.24|4717.84|10575
1642020000000|2022-01-12 20:40:00|4719.74|4719.34|4725.24|4724.84|4725.74|4725.34|4718.74|4718.34|12641
1642020300000|2022-01-12 20:45:00|4725.49|4725.09|4726.24|4725.84|4730.24|4729.84|4723.99|4723.59|19907
1642020600000|2022-01-12 20:50:00|4726.49|4726.09|4730.86|4730.46|4733.49|4733.09|4725.99|4725.59|26071
1642020900000|2022-01-12 20:55:00|4730.74|4730.34|4728.49|4728.09|4732.74|4732.34|4723.49|4723.09|80150
1642021200000|2022-01-12 21:00:00|4727.98|4727.58|4729.58|4728.98|4731.33|4730.73|4727.58|4726.98|26361
1642021500000|2022-01-12 21:05:00|4730.08|4729.48|4731.33|4730.73|4731.33|4730.73|4729.58|4728.98|6208
1642021800000|2022-01-12 21:10:00|4731.2|4730.6|4730.33|4729.73|4731.83|4731.23|4730.33|4729.73|4687
1642022100000|2022-01-12 21:15:00|4730.45|4729.85|4732.33|4731.73|4732.33|4731.73|4730.45|4729.85|1313
1642022400000|2022-01-12 21:20:00|4732.08|4731.48|4731.58|4730.98|4732.33|4731.73|4730.33|4729.73|710
1642022700000|2022-01-12 21:25:00|4731.83|4731.23|4731.83|4731.23|4732.08|4731.48|4731.58|4730.98|724
1642023000000|2022-01-12 21:30:00|4731.58|4730.98|4730.58|4729.98|4731.58|4730.98|4729.95|4729.35|973
1642023300000|2022-01-12 21:35:00|4730.33|4729.73|4729.33|4728.73|4730.33|4729.73|4729.08|4728.48|659
1642023600000|2022-01-12 21:40:00|4729.45|4728.85|4729.08|4728.48|4729.58|4728.98|4729.08|4728.48|1147
1642023900000|2022-01-12 21:45:00|4729.33|4728.73|4729.33|4728.73|4729.33|4728.73|4729.08|4728.48|932
1642024200000|2022-01-12 21:50:00|4729.58|4728.98|4729.08|4728.48|4729.83|4729.23|4729.08|4728.48|339
1642024500000|2022-01-12 21:55:00|4728.83|4728.23|4728.06|4726.56|4728.83|4728.23|4726.7|4726.1|1416
1642024800000|2022-01-12 22:00:00|4727.98|4726.48|4727.91|4726.41|4728.71|4727.21|4727.8|4726.3|1
1642025100000|2022-01-12 22:05:00|4727.8|4726.3|4727.87|4726.37|4727.95|4726.45|4727.8|4726.3|0
1642025400000|2022-01-12 22:10:00|4728.06|4726.56|4727.98|4726.48|4728.2|4726.7|4727.87|4726.37|0
1642025700000|2022-01-12 22:15:00|4728.06|4726.56|4728.17|4726.67|4728.28|4726.78|4727.95|4726.45|0
1642026000000|2022-01-12 22:20:00|4728.09|4726.59|4728.2|4726.7|4728.2|4726.7|4728.09|4726.59|0
1642026300000|2022-01-12 22:25:00|4728.17|4726.67|4727.98|4726.48|4728.2|4726.7|4727.87|4726.37|0
1642026600000|2022-01-12 22:30:00|4727.95|4726.45|4727.91|4726.41|4728.06|4726.56|4727.87|4726.37|0
1642026900000|2022-01-12 22:35:00|4727.84|4726.34|4727.69|4726.19|4727.84|4726.34|4727.69|4726.19|0
1642027200000|2022-01-12 22:40:00|4727.73|4726.23|4727.8|4726.3|4727.87|4726.37|4727.69|4726.19|0
1642027500000|2022-01-12 22:45:00|4727.76|4726.26|4727.8|4726.3|4727.84|4726.34|4727.76|4726.26|0
1642027800000|2022-01-12 22:50:00|4727.84|4726.34|4727.8|4726.3|4727.87|4726.37|4727.8|4726.3|0
1642028100000|2022-01-12 22:55:00|4727.84|4726.34|4727.76|4726.26|4727.91|4726.41|4727.76|4726.26|0
1642028400000|2022-01-12 23:00:00|4727.95|4727.35|4728.2|4727.6|4728.83|4728.23|4726.58|4725.98|1268
1642028700000|2022-01-12 23:05:00|4728.33|4727.73|4727.33|4726.73|4728.33|4727.73|4726.83|4726.23|408
1642029000000|2022-01-12 23:10:00|4727.58|4726.98|4727.08|4726.48|4727.7|4727.1|4726.58|4725.98|214
1642029300000|2022-01-12 23:15:00|4727.2|4726.6|4727.33|4726.73|4727.58|4726.98|4726.58|4725.98|232
1642029600000|2022-01-12 23:20:00|4727.45|4726.85|4728.7|4728.1|4728.7|4728.1|4727.45|4726.85|204
1642029900000|2022-01-12 23:25:00|4728.58|4727.98|4726.95|4726.35|4728.83|4728.23|4726.58|4725.98|432
1642030200000|2022-01-12 23:30:00|4726.83|4726.23|4727.33|4726.73|4728.58|4727.98|4726.83|4726.23|416
1642030500000|2022-01-12 23:35:00|4727.58|4726.98|4728.08|4727.48|4729.33|4728.73|4727.08|4726.48|643
1642030800000|2022-01-12 23:40:00|4728.2|4727.6|4726.58|4725.98|4728.58|4727.98|4726.08|4725.48|648
1642031100000|2022-01-12 23:45:00|4726.83|4726.23|4726.08|4725.48|4728.08|4727.48|4726.08|4725.48|718
1642031400000|2022-01-12 23:50:00|4725.83|4725.23|4725.08|4724.48|4726.33|4725.73|4724.58|4723.98|817
1642031700000|2022-01-12 23:55:00|4725.33|4724.73|4726.58|4725.98|4726.83|4726.23|4725.08|4724.48|667
1642032000000|2022-01-13 00:00:00|4726.83|4726.23|4725.33|4724.73|4726.83|4726.23|4724.83|4724.23|1132
1642032300000|2022-01-13 00:05:00|4725.08|4724.48|4724.08|4723.48|4726.58|4725.98|4724.08|4723.48|878
1642032600000|2022-01-13 00:10:00|4724.33|4723.73|4722.7|4722.1|4724.33|4723.73|4722.33|4721.73|1035
1642032900000|2022-01-13 00:15:00|4722.83|4722.23|4723.33|4722.73|4723.58|4722.98|4722.08|4721.48|980
1642033200000|2022-01-13 00:20:00|4723.45|4722.85|4724.08|4723.48|4724.83|4724.23|4722.58|4721.98|1074
1642033500000|2022-01-13 00:25:00|4723.83|4723.23|4723.83|4723.23|4724.83|4724.23|4723.33|4722.73|225
1642033800000|2022-01-13 00:30:00|4723.58|4722.98|4726.33|4725.73|4726.58|4725.98|4723.58|4722.98|526
1642034100000|2022-01-13 00:35:00|4726.58|4725.98|4725.83|4725.23|4726.58|4725.98|4725.58|4724.98|386
1642034400000|2022-01-13 00:40:00|4726.08|4725.48|4725.08|4724.48|4726.58|4725.98|4725.08|4724.48|275
1642034700000|2022-01-13 00:45:00|4725.33|4724.73|4725.33|4724.73|4726.33|4725.73|4725.2|4724.6|332
1642035000000|2022-01-13 00:50:00|4725.2|4724.6|4724.95|4724.35|4725.2|4724.6|4724.33|4723.73|355
1642035300000|2022-01-13 00:55:00|4724.83|4724.23|4723.83|4723.23|4725.08|4724.48|4723.83|4723.23|227
1642035600000|2022-01-13 01:00:00|4724.08|4723.48|4725.33|4724.73|4725.58|4724.98|4723.83|4723.23|472
1642035900000|2022-01-13 01:05:00|4725.58|4724.98|4726.83|4726.23|4727.58|4726.98|4725.45|4724.85|805
1642036200000|2022-01-13 01:10:00|4726.7|4726.1|4726.33|4725.73|4727.08|4726.48|4725.83|4725.23|304
1642036500000|2022-01-13 01:15:00|4726.08|4725.48|4723.58|4722.98|4726.58|4725.98|4723.58|4722.98|715
1642036800000|2022-01-13 01:20:00|4723.33|4722.73|4723.58|4722.98|4724.83|4724.23|4723.08|4722.48|416
1642037100000|2022-01-13 01:25:00|4723.45|4722.85|4723.83|4723.23|4724.33|4723.73|4722.95|4722.35|249
1642037400000|2022-01-13 01:30:00|4723.7|4723.1|4722.2|4721.6|4724.33|4723.73|4722.08|4721.48|532
1642037700000|2022-01-13 01:35:00|4722.08|4721.48|4723.08|4722.48|4724.08|4723.48|4721.33|4720.73|748
1642038000000|2022-01-13 01:40:00|4722.33|4721.73|4721.08|4720.48|4722.33|4721.73|4720.58|4719.98|1285
1642038300000|2022-01-13 01:45:00|4721.2|4720.6|4719.58|4718.98|4721.33|4720.73|4719.08|4718.48|974
1642038600000|2022-01-13 01:50:00|4719.45|4718.85|4717.58|4716.98|4719.58|4718.98|4717.33|4716.73|1288
1642038900000|2022-01-13 01:55:00|4716.83|4716.23|4713.08|4712.48|4717.33|4716.73|4711.58|4710.98|3372
1642039200000|2022-01-13 02:00:00|4713.33|4712.73|4715.45|4714.85|4715.83|4715.23|4713.33|4712.73|1342
1642039500000|2022-01-13 02:05:00|4715.33|4714.73|4715.58|4714.98|4715.83|4715.23|4714.83|4714.23|518
1642039800000|2022-01-13 02:10:00|4715.45|4714.85|4717.33|4716.73|4717.33|4716.73|4715.33|4714.73|837
1642040100000|2022-01-13 02:15:00|4717.58|4716.98|4717.08|4716.48|4718.58|4717.98|4716.58|4715.98|1063
1642040400000|2022-01-13 02:20:00|4717.2|4716.6|4717.58|4716.98|4717.58|4716.98|4715.95|4715.35|609
1642040700000|2022-01-13 02:25:00|4717.33|4716.73|4717.95|4717.35|4718.33|4717.73|4717.33|4716.73|422
1642041000000|2022-01-13 02:30:00|4718.08|4717.48|4717.83|4717.23|4719.08|4718.48|4717.83|4717.23|486
1642041300000|2022-01-13 02:35:00|4718.08|4717.48|4718.83|4718.23|4719.08|4718.48|4717.83|4717.23|436
1642041600000|2022-01-13 02:40:00|4719.08|4718.48|4718.83|4718.23|4719.08|4718.48|4718.58|4717.98|214
1642041900000|2022-01-13 02:45:00|4718.7|4718.1|4719.33|4718.73|4720.33|4719.73|4718.58|4717.98|496
1642042200000|2022-01-13 02:50:00|4719.08|4718.48|4717.08|4716.48|4719.33|4718.73|4717.08|4716.48|498
1642042500000|2022-01-13 02:55:00|4717.33|4716.73|4717.83|4717.23|4718.58|4717.98|4717.33|4716.73|382
1642042800000|2022-01-13 03:00:00|4717.7|4717.1|4716.58|4715.98|4717.83|4717.23|4715.58|4714.98|618
1642043100000|2022-01-13 03:05:00|4716.33|4715.73|4715.08|4714.48|4716.58|4715.98|4714.08|4713.48|611
1642043400000|2022-01-13 03:10:00|4715.33|4714.73|4715.08|4714.48|4715.83|4715.23|4714.08|4713.48|646
1642043700000|2022-01-13 03:15:00|4714.83|4714.23|4715.58|4714.98|4715.83|4715.23|4714.58|4713.98|358
1642044000000|2022-01-13 03:20:00|4715.83|4715.23|4715.08|4714.48|4716.33|4715.73|4715.08|4714.48|458
1642044300000|2022-01-13 03:25:00|4715.2|4714.6|4712.58|4711.98|4715.58|4714.98|4712.33|4711.73|913
1642044600000|2022-01-13 03:30:00|4712.7|4712.1|4715.08|4714.48|4715.33|4714.73|4712.58|4711.98|645
1642044900000|2022-01-13 03:35:00|4715.2|4714.6|4714.83|4714.23|4715.33|4714.73|4714.08|4713.48|248
1642045200000|2022-01-13 03:40:00|4715.08|4714.48|4714.83|4714.23|4715.58|4714.98|4714.2|4713.6|323
1642045500000|2022-01-13 03:45:00|4714.7|4714.1|4715.08|4714.48|4715.33|4714.73|4714.33|4713.73|261
1642045800000|2022-01-13 03:50:00|4714.95|4714.35|4715.58|4714.98|4715.7|4715.1|4714.08|4713.48|329
1642046100000|2022-01-13 03:55:00|4715.83|4715.23|4716.33|4715.73|4716.33|4715.73|4715.33|4714.73|416
1642046400000|2022-01-13 04:00:00|4716.45|4715.85|4717.08|4716.48|4717.58|4716.98|4716.33|4715.73|711
1642046700000|2022-01-13 04:05:00|4717.58|4716.98|4717.83|4717.23|4718.33|4717.73|4717.58|4716.98|606
1642047000000|2022-01-13 04:10:00|4717.58|4716.98|4717.33|4716.73|4717.7|4717.1|4717.08|4716.48|195
1642047300000|2022-01-13 04:15:00|4717.58|4716.98|4717.83|4717.23|4718.83|4718.23|4717.58|4716.98|257
1642047600000|2022-01-13 04:20:00|4718.08|4717.48|4718.08|4717.48|4718.33|4717.73|4717.83|4717.23|206
1642047900000|2022-01-13 04:25:00|4717.83|4717.23|4718.58|4717.98|4718.58|4717.98|4717.83|4717.23|193
1642048200000|2022-01-13 04:30:00|4718.45|4717.85|4716.58|4715.98|4718.58|4717.98|4716.45|4715.85|297
1642048500000|2022-01-13 04:35:00|4716.7|4716.1|4717.33|4716.73|4717.58|4716.98|4716.58|4715.98|164
1642048800000|2022-01-13 04:40:00|4717.45|4716.85|4717.58|4716.98|4717.83|4717.23|4717.33|4716.73|155
1642049100000|2022-01-13 04:45:00|4717.33|4716.73|4717.83|4717.23|4718.08|4717.48|4717.08|4716.48|139
1642049400000|2022-01-13 04:50:00|4718.08|4717.48|4718.33|4717.73|4718.83|4718.23|4717.95|4717.35|394
1642049700000|2022-01-13 04:55:00|4718.58|4717.98|4718.2|4717.6|4719.08|4718.48|4718.08|4717.48|309
1642050000000|2022-01-13 05:00:00|4718.33|4717.73|4719.33|4718.73|4719.58|4718.98|4718.08|4717.48|253
1642050300000|2022-01-13 05:05:00|4719.45|4718.85|4717.33|4716.73|4719.58|4718.98|4716.83|4716.23|373
1642050600000|2022-01-13 05:10:00|4717.08|4716.48|4715.33|4714.73|4717.33|4716.73|4715.33|4714.73|450
1642050900000|2022-01-13 05:15:00|4715.08|4714.48|4714.7|4714.1|4716.08|4715.48|4714.33|4713.73|789
1642051200000|2022-01-13 05:20:00|4714.58|4713.98|4715.08|4714.48|4715.08|4714.48|4714.33|4713.73|299
1642051500000|2022-01-13 05:25:00|4715.2|4714.6|4714.58|4713.98|4715.33|4714.73|4714.08|4713.48|378
1642051800000|2022-01-13 05:30:00|4714.45|4713.85|4714.33|4713.73|4715.08|4714.48|4713.58|4712.98|621
1642052100000|2022-01-13 05:35:00|4714.2|4713.6|4714.83|4714.23|4715.83|4715.23|4714.08|4713.48|485
1642052400000|2022-01-13 05:40:00|4715.08|4714.48|4714.08|4713.48|4715.08|4714.48|4713.33|4712.73|311
1642052700000|2022-01-13 05:45:00|4713.83|4713.23|4714.33|4713.73|4714.83|4714.23|4713.08|4712.48|406
1642053000000|2022-01-13 05:50:00|4714.45|4713.85|4715.83|4715.23|4716.33|4715.73|4714.08|4713.48|515
1642053300000|2022-01-13 05:55:00|4715.7|4715.1|4714.33|4713.73|4715.83|4715.23|4713.58|4712.98|562
1642053600000|2022-01-13 06:00:00|4714.58|4713.98|4715.08|4714.48|4716.33|4715.73|4713.33|4712.73|814
1642053900000|2022-01-13 06:05:00|4715.2|4714.6|4717.33|4716.73|4718.08|4717.48|4715.2|4714.6|740
1642054200000|2022-01-13 06:10:00|4717.08|4716.48|4718.33|4717.73|4719.33|4718.73|4717.08|4716.48|681
1642054500000|2022-01-13 06:15:00|4718.45|4717.85|4720.08|4719.48|4720.33|4719.73|4717.95|4717.35|728
1642054800000|2022-01-13 06:20:00|4720.2|4719.6|4720.08|4719.48|4721.58|4720.98|4719.58|4718.98|681
1642055100000|2022-01-13 06:25:00|4719.95|4719.35|4719.08|4718.48|4720.08|4719.48|4718.58|4717.98|344
1642055400000|2022-01-13 06:30:00|4719.33|4718.73|4720.83|4720.23|4721.08|4720.48|4718.58|4717.98|400
1642055700000|2022-01-13 06:35:00|4721.08|4720.48|4720.45|4719.85|4721.08|4720.48|4720.08|4719.48|459
1642056000000|2022-01-13 06:40:00|4720.58|4719.98|4718.83|4718.23|4720.58|4719.98|4718.58|4717.98|402
1642056300000|2022-01-13 06:45:00|4719.08|4718.48|4718.33|4717.73|4719.08|4718.48|4718.08|4717.48|297
1642056600000|2022-01-13 06:50:00|4718.58|4717.98|4716.33|4715.73|4718.58|4717.98|4716.08|4715.48|424
1642056900000|2022-01-13 06:55:00|4716.58|4715.98|4717.08|4716.48|4717.58|4716.98|4716.33|4715.73|359
1642057200000|2022-01-13 07:00:00|4716.83|4716.23|4714.08|4713.48|4717.58|4716.98|4713.58|4712.98|1034
1642057500000|2022-01-13 07:05:00|4714.2|4713.6|4715.33|4714.73|4715.33|4714.73|4712.83|4712.23|722
1642057800000|2022-01-13 07:10:00|4715.08|4714.48|4715.08|4714.48|4715.83|4715.23|4714.08|4713.48|411
1642058100000|2022-01-13 07:15:00|4714.83|4714.23|4714.33|4713.73|4716.08|4715.48|4713.83|4713.23|443
1642058400000|2022-01-13 07:20:00|4714.58|4713.98|4714.33|4713.73|4715.08|4714.48|4713.83|4713.23|407
1642058700000|2022-01-13 07:25:00|4714.58|4713.98|4714.83|4714.23|4716.08|4715.48|4713.58|4712.98|1460
1642059000000|2022-01-13 07:30:00|4714.58|4713.98|4715.33|4714.73|4715.83|4715.23|4714.58|4713.98|548
1642059300000|2022-01-13 07:35:00|4715.58|4714.98|4715.83|4715.23|4715.95|4715.35|4713.58|4712.98|676
1642059600000|2022-01-13 07:40:00|4715.95|4715.35|4714.58|4713.98|4716.33|4715.73|4714.58|4713.98|472
1642059900000|2022-01-13 07:45:00|4714.33|4713.73|4715.33|4714.73|4715.83|4715.23|4714.33|4713.73|517
1642060200000|2022-01-13 07:50:00|4715.08|4714.48|4714.83|4714.23|4715.58|4714.98|4714.83|4714.23|387
1642060500000|2022-01-13 07:55:00|4714.58|4713.98|4716.83|4716.23|4716.83|4716.23|4714.33|4713.73|729
1642060800000|2022-01-13 08:00:00|4716.58|4715.98|4717.33|4716.73|4718.58|4717.98|4715.08|4714.48|2852
1642061100000|2022-01-13 08:05:00|4717.08|4716.48|4721.08|4720.48|4721.33|4720.73|4716.83|4716.23|2103
1642061400000|2022-01-13 08:10:00|4721.2|4720.6|4723.33|4722.73|4724.33|4723.73|4721.08|4720.48|2764
1642061700000|2022-01-13 08:15:00|4723.58|4722.98|4722.83|4722.23|4725.08|4724.48|4721.83|4721.23|1527
1642062000000|2022-01-13 08:20:00|4722.95|4722.35|4726.33|4725.73|4726.33|4725.73|4722.33|4721.73|2057
1642062300000|2022-01-13 08:25:00|4726.45|4725.85|4728.33|4727.73|4728.33|4727.73|4725.08|4724.48|1670
1642062600000|2022-01-13 08:30:00|4728.08|4727.48|4727.45|4726.85|4730.33|4729.73|4727.33|4726.73|1908
1642062900000|2022-01-13 08:35:00|4727.33|4726.73|4725.83|4725.23|4727.33|4726.73|4725.08|4724.48|815
1642063200000|2022-01-13 08:40:00|4726.33|4725.73|4727.08|4726.48|4727.58|4726.98|4725.33|4724.73|888
1642063500000|2022-01-13 08:45:00|4726.95|4726.35|4726.33|4725.73|4728.58|4727.98|4726.08|4725.48|1073
1642063800000|2022-01-13 08:50:00|4726.45|4725.85|4723.83|4723.23|4726.58|4725.98|4723.83|4723.23|1337
1642064100000|2022-01-13 08:55:00|4723.7|4723.1|4723.83|4723.23|4724.83|4724.23|4723.33|4722.73|655
1642064400000|2022-01-13 09:00:00|4724.08|4723.48|4721.83|4721.23|4724.7|4724.1|4720.83|4720.23|1540
1642064700000|2022-01-13 09:05:00|4722.33|4721.73|4723.2|4722.6|4723.58|4722.98|4721.45|4720.85|1022
1642065000000|2022-01-13 09:10:00|4723.08|4722.48|4721.33|4720.73|4723.08|4722.48|4721.08|4720.48|676
1642065300000|2022-01-13 09:15:00|4721.08|4720.48|4721.83|4721.23|4721.83|4721.23|4719.83|4719.23|946
1642065600000|2022-01-13 09:20:00|4721.58|4720.98|4723.08|4722.48|4723.58|4722.98|4721.58|4720.98|756
1642065900000|2022-01-13 09:25:00|4722.95|4722.35|4724.33|4723.73|4724.58|4723.98|4722.58|4721.98|486
1642066200000|2022-01-13 09:30:00|4724.45|4723.85|4724.7|4724.1|4725.08|4724.48|4724.08|4723.48|352
1642066500000|2022-01-13 09:35:00|4724.58|4723.98|4725.08|4724.48|4725.33|4724.73|4724.2|4723.6|310
1642066800000|2022-01-13 09:40:00|4724.83|4724.23|4725.08|4724.48|4725.83|4725.23|4724.33|4723.73|384
1642067100000|2022-01-13 09:45:00|4725.33|4724.73|4723.58|4722.98|4725.33|4724.73|4723.33|4722.73|1418
1642067400000|2022-01-13 09:50:00|4723.08|4722.48|4724.7|4724.1|4725.58|4724.98|4723.08|4722.48|1336
1642067700000|2022-01-13 09:55:00|4724.58|4723.98|4725.95|4725.35|4725.95|4725.35|4723.83|4723.23|532
1642068000000|2022-01-13 10:00:00|4725.83|4725.23|4725.58|4724.98|4726.58|4725.98|4725.33|4724.73|919
1642068300000|2022-01-13 10:05:00|4725.33|4724.73|4726.58|4725.98|4726.83|4726.23|4725.33|4724.73|529
1642068600000|2022-01-13 10:10:00|4726.33|4725.73|4726.33|4725.73|4727.33|4726.73|4726.08|4725.48|472
1642068900000|2022-01-13 10:15:00|4726.08|4725.48|4727.58|4726.98|4727.58|4726.98|4726.08|4725.48|465
1642069200000|2022-01-13 10:20:00|4727.33|4726.73|4727.33|4726.73|4728.33|4727.73|4726.58|4725.98|437
1642069500000|2022-01-13 10:25:00|4727.2|4726.6|4728.83|4728.23|4729.83|4729.23|4727.08|4726.48|1634
1642069800000|2022-01-13 10:30:00|4728.33|4727.73|4729.33|4728.73|4730.83|4730.23|4728.33|4727.73|1018
1642070100000|2022-01-13 10:35:00|4729.08|4728.48|4729.58|4728.98|4729.83|4729.23|4728.83|4728.23|322
1642070400000|2022-01-13 10:40:00|4729.33|4728.73|4730.58|4729.98|4731.33|4730.73|4729.33|4728.73|1010
1642070700000|2022-01-13 10:45:00|4730.83|4730.23|4729.58|4728.98|4731.33|4730.73|4729.58|4728.98|634
1642071000000|2022-01-13 10:50:00|4729.83|4729.23|4728.58|4727.98|4729.83|4729.23|4727.83|4727.23|695
1642071300000|2022-01-13 10:55:00|4728.33|4727.73|4728.83|4728.23|4729.33|4728.73|4728.08|4727.48|529
1642071600000|2022-01-13 11:00:00|4729.08|4728.48|4730.83|4730.23|4730.83|4730.23|4728.83|4728.23|660
1642071900000|2022-01-13 11:05:00|4730.7|4730.1|4730.58|4729.98|4730.83|4730.23|4729.58|4728.98|435
1642072200000|2022-01-13 11:10:00|4730.83|4730.23|4730.58|4729.98|4731.83|4731.23|4729.95|4729.35|870
1642072500000|2022-01-13 11:15:00|4730.33|4729.73|4729.2|4728.6|4732.08|4731.48|4729.2|4728.6|1813
1642072800000|2022-01-13 11:20:00|4729.08|4728.48|4728.08|4727.48|4729.58|4728.98|4728.08|4727.48|893
1642073100000|2022-01-13 11:25:00|4727.83|4727.23|4726.58|4725.98|4727.83|4727.23|4726.08|4725.48|1018
1642073400000|2022-01-13 11:30:00|4726.33|4725.73|4727.58|4726.98|4728.08|4727.48|4726.08|4725.48|605
1642073700000|2022-01-13 11:35:00|4727.45|4726.85|4727.58|4726.98|4728.08|4727.48|4726.83|4726.23|359
1642074000000|2022-01-13 11:40:00|4727.33|4726.73|4727.33|4726.73|4727.83|4727.23|4726.83|4726.23|714
1642074300000|2022-01-13 11:45:00|4727.58|4726.98|4726.95|4726.35|4727.83|4727.23|4726.58|4725.98|556
1642074600000|2022-01-13 11:50:00|4727.08|4726.48|4726.08|4725.48|4727.33|4726.73|4725.83|4725.23|440
1642074900000|2022-01-13 11:55:00|4725.95|4725.35|4724.08|4723.48|4726.08|4725.48|4724.08|4723.48|1442
1642075200000|2022-01-13 12:00:00|4723.95|4723.35|4725.83|4725.23|4727.33|4726.73|4723.83|4723.23|1557
1642075500000|2022-01-13 12:05:00|4725.58|4724.98|4726.83|4726.23|4727.08|4726.48|4724.83|4724.23|778
1642075800000|2022-01-13 12:10:00|4726.7|4726.1|4728.2|4727.6|4728.83|4728.23|4726.58|4725.98|985
1642076100000|2022-01-13 12:15:00|4728.33|4727.73|4727.58|4726.98|4728.33|4727.73|4726.83|4726.23|572
1642076400000|2022-01-13 12:20:00|4727.33|4726.73|4728.33|4727.73|4728.58|4727.98|4725.58|4724.98|1056
1642076700000|2022-01-13 12:25:00|4728.45|4727.85|4729.08|4728.48|4729.08|4728.48|4728.33|4727.73|576
1642077000000|2022-01-13 12:30:00|4729.33|4728.73|4729.08|4728.48|4729.33|4728.73|4727.33|4726.73|1037
1642077300000|2022-01-13 12:35:00|4728.83|4728.23|4728.83|4728.23|4729.58|4728.98|4728.08|4727.48|571
1642077600000|2022-01-13 12:40:00|4728.7|4728.1|4730.08|4729.48|4730.33|4729.73|4728.58|4727.98|1089
1642077900000|2022-01-13 12:45:00|4730.2|4729.6|4730.08|4729.48|4730.58|4729.98|4729.83|4729.23|1008
1642078200000|2022-01-13 12:50:00|4730.33|4729.73|4728.58|4727.98|4730.33|4729.73|4728.33|4727.73|786
1642078500000|2022-01-13 12:55:00|4728.33|4727.73|4729.08|4728.48|4729.7|4729.1|4728.33|4727.73|547
1642078800000|2022-01-13 13:00:00|4728.83|4728.23|4727.58|4726.98|4730.08|4729.48|4726.58|4725.98|1911
1642079100000|2022-01-13 13:05:00|4727.83|4727.23|4727.33|4726.73|4728.33|4727.73|4726.33|4725.73|1510
1642079400000|2022-01-13 13:10:00|4727.58|4726.98|4728.58|4727.98|4728.83|4728.23|4726.83|4726.23|1128
1642079700000|2022-01-13 13:15:00|4728.33|4727.73|4729.33|4728.73|4730.08|4729.48|4728.08|4727.48|1374
1642080000000|2022-01-13 13:20:00|4729.58|4728.98|4730.08|4729.48|4730.83|4730.23|4728.83|4728.23|1968
1642080300000|2022-01-13 13:25:00|4730.33|4729.73|4729.58|4728.98|4730.83|4730.23|4729.58|4728.98|1202
1642080600000|2022-01-13 13:30:00|4729.33|4728.73|4735.08|4734.48|4736.83|4736.23|4728.58|4727.98|8123
1642080900000|2022-01-13 13:35:00|4734.83|4734.23|4733.83|4733.23|4738.08|4737.48|4732.83|4732.23|4341
1642081200000|2022-01-13 13:40:00|4734.08|4733.48|4733.58|4732.98|4734.33|4733.73|4732.33|4731.73|2460
1642081500000|2022-01-13 13:45:00|4733.83|4733.23|4734.58|4733.98|4735.33|4734.73|4733.58|4732.98|3902
1642081800000|2022-01-13 13:50:00|4734.33|4733.73|4736.83|4736.23|4736.83|4736.23|4734.33|4733.73|3766
1642082100000|2022-01-13 13:55:00|4736.58|4735.98|4736.58|4735.98|4737.83|4737.23|4735.33|4734.73|3995
1642082400000|2022-01-13 14:00:00|4736.83|4736.23|4737.33|4736.73|4737.33|4736.73|4736.08|4735.48|2110
1642082700000|2022-01-13 14:05:00|4737.58|4736.98|4739.08|4738.48|4739.08|4738.48|4737.08|4736.48|2904
1642083000000|2022-01-13 14:10:00|4739.33|4738.73|4737.58|4736.98|4739.83|4739.23|4736.83|4736.23|3555
1642083300000|2022-01-13 14:15:00|4737.33|4736.73|4736.58|4735.98|4738.08|4737.48|4736.08|4735.48|3353
1642083600000|2022-01-13 14:20:00|4736.33|4735.73|4737.08|4736.48|4738.08|4737.48|4736.33|4735.73|2340
1642083900000|2022-01-13 14:25:00|4737.33|4736.73|4738.33|4737.73|4738.83|4738.23|4737.33|4736.73|4799
1642084200000|2022-01-13 14:30:00|4738.23|4737.83|4737.23|4736.83|4742.98|4742.58|4734.98|4734.58|36441
1642084500000|2022-01-13 14:35:00|4736.98|4736.58|4741.48|4741.08|4742.23|4741.83|4733.73|4733.33|28922
1642084800000|2022-01-13 14:40:00|4741.73|4741.33|4739.73|4739.33|4743.48|4743.08|4734.73|4734.33|26140
1642085100000|2022-01-13 14:45:00|4739.48|4739.08|4739.48|4739.08|4740.48|4740.08|4736.73|4736.33|16034
1642085400000|2022-01-13 14:50:00|4739.98|4739.58|4738.48|4738.08|4740.98|4740.58|4735.98|4735.58|18908
1642085700000|2022-01-13 14:55:00|4738.23|4737.83|4739.73|4739.33|4744.98|4744.58|4738.23|4737.83|22778
1642086000000|2022-01-13 15:00:00|4739.98|4739.58|4733.98|4733.58|4741.48|4741.08|4733.48|4733.08|19682
1642086300000|2022-01-13 15:05:00|4733.73|4733.33|4731.48|4731.08|4734.98|4734.58|4731.23|4730.83|16706
1642086600000|2022-01-13 15:10:00|4731.23|4730.83|4727.73|4727.33|4731.23|4730.83|4727.48|4727.08|26090
1642086900000|2022-01-13 15:15:00|4727.48|4727.08|4723.98|4723.58|4728.98|4728.58|4721.23|4720.83|27500
1642087200000|2022-01-13 15:20:00|4723.73|4723.33|4725.73|4725.33|4726.73|4726.33|4722.98|4722.58|19400
1642087500000|2022-01-13 15:25:00|4725.48|4725.08|4727.48|4727.08|4727.98|4727.58|4721.98|4721.58|16146
1642087800000|2022-01-13 15:30:00|4727.23|4726.83|4722.73|4722.33|4730.23|4729.83|4719.98|4719.58|24909
1642088100000|2022-01-13 15:35:00|4722.48|4722.08|4722.23|4721.83|4724.48|4724.08|4719.48|4719.08|21465
1642088400000|2022-01-13 15:40:00|4721.73|4721.33|4720.48|4720.08|4724.23|4723.83|4719.73|4719.33|19366
1642088700000|2022-01-13 15:45:00|4720.23|4719.83|4720.48|4720.08|4724.48|4724.08|4717.73|4717.33|17356
1642089000000|2022-01-13 15:50:00|4720.23|4719.83|4711.98|4711.58|4720.48|4720.08|4708.23|4707.83|35575
1642089300000|2022-01-13 15:55:00|4711.73|4711.33|4715.73|4715.33|4717.23|4716.83|4711.73|4711.33|18387
1642089600000|2022-01-13 16:00:00|4715.23|4714.83|4715.23|4714.83|4719.73|4719.33|4710.98|4710.58|22643
1642089900000|2022-01-13 16:05:00|4714.73|4714.33|4716.48|4716.08|4719.73|4719.33|4713.48|4713.08|17861
1642090200000|2022-01-13 16:10:00|4716.73|4716.33|4711.98|4711.58|4716.73|4716.33|4710.73|4710.33|18933
1642090500000|2022-01-13 16:15:00|4712.48|4712.08|4712.98|4712.58|4716.48|4716.08|4711.23|4710.83|15915
1642090800000|2022-01-13 16:20:00|4713.35|4712.95|4721.98|4721.58|4722.23|4721.83|4711.98|4711.58|20472
1642091100000|2022-01-13 16:25:00|4721.73|4721.33|4725.73|4725.33|4726.98|4726.58|4720.98|4720.58|15742
1642091400000|2022-01-13 16:30:00|4725.98|4725.58|4725.23|4724.83|4727.48|4727.08|4723.23|4722.83|14194
1642091700000|2022-01-13 16:35:00|4724.98|4724.58|4728.6|4728.2|4729.73|4729.33|4724.73|4724.33|12700
1642092000000|2022-01-13 16:40:00|4728.48|4728.08|4727.98|4727.58|4729.48|4729.08|4727.23|4726.83|8708
1642092300000|2022-01-13 16:45:00|4727.73|4727.33|4726.23|4725.83|4728.73|4728.33|4725.98|4725.58|8128
1642092600000|2022-01-13 16:50:00|4725.98|4725.58|4727.98|4727.58|4728.23|4727.83|4723.48|4723.08|11174
1642092900000|2022-01-13 16:55:00|4727.73|4727.33|4725.23|4724.83|4727.73|4727.33|4724.48|4724.08|6576
1642093200000|2022-01-13 17:00:00|4724.73|4724.33|4715.98|4715.58|4724.98|4724.58|4714.98|4714.58|14343
1642093500000|2022-01-13 17:05:00|4715.85|4715.45|4717.48|4717.08|4718.73|4718.33|4714.48|4714.08|11185
1642093800000|2022-01-13 17:10:00|4717.73|4717.33|4711.73|4711.33|4717.73|4717.33|4711.23|4710.83|10696
1642094100000|2022-01-13 17:15:00|4711.48|4711.08|4697.98|4697.58|4711.73|4711.33|4695.98|4695.58|43604
1642094400000|2022-01-13 17:20:00|4697.85|4697.45|4694.23|4693.83|4697.98|4697.58|4688.23|4687.83|34628
1642094700000|2022-01-13 17:25:00|4693.98|4693.58|4693.48|4693.08|4696.98|4696.58|4691.98|4691.58|21080
1642095000000|2022-01-13 17:30:00|4693.23|4692.83|4697.73|4697.33|4698.48|4698.08|4687.73|4687.33|24133
1642095300000|2022-01-13 17:35:00|4697.98|4697.58|4698.73|4698.33|4701.73|4701.33|4694.23|4693.83|21284
1642095600000|2022-01-13 17:40:00|4698.98|4698.58|4693.48|4693.08|4699.23|4698.83|4692.98|4692.58|14667
1642095900000|2022-01-13 17:45:00|4693.73|4693.33|4686.98|4686.58|4696.98|4696.58|4685.48|4685.08|23836
1642096200000|2022-01-13 17:50:00|4686.85|4686.45|4688.98|4688.58|4692.73|4692.33|4685.48|4685.08|16780
1642096500000|2022-01-13 17:55:00|4688.73|4688.33|4692.48|4692.08|4692.98|4692.58|4687.73|4687.33|16458
1642096800000|2022-01-13 18:00:00|4692.23|4691.83|4693.98|4693.58|4695.23|4694.83|4685.98|4685.58|29490
1642097100000|2022-01-13 18:05:00|4693.48|4693.08|4697.73|4697.33|4700.73|4700.33|4692.48|4692.08|22986
1642097400000|2022-01-13 18:10:00|4697.23|4696.83|4696.98|4696.58|4699.48|4699.08|4693.73|4693.33|14183
1642097700000|2022-01-13 18:15:00|4696.73|4696.33|4697.23|4696.83|4700.98|4700.58|4695.48|4695.08|12344
1642098000000|2022-01-13 18:20:00|4697.48|4697.08|4702.73|4702.33|4704.73|4704.33|4695.73|4695.33|20795
1642098300000|2022-01-13 18:25:00|4703.23|4702.83|4700.98|4700.58|4704.48|4704.08|4697.23|4696.83|14772
1642098600000|2022-01-13 18:30:00|4700.73|4700.33|4697.98|4697.58|4700.98|4700.58|4696.98|4696.58|9303
1642098900000|2022-01-13 18:35:00|4697.73|4697.33|4698.48|4698.08|4700.23|4699.83|4694.48|4694.08|12601
1642099200000|2022-01-13 18:40:00|4698.23|4697.83|4695.98|4695.58|4698.23|4697.83|4694.48|4694.08|7968
1642099500000|2022-01-13 18:45:00|4696.23|4695.83|4698.98|4698.58|4699.98|4699.58|4695.48|4695.08|11740
1642099800000|2022-01-13 18:50:00|4698.73|4698.33|4699.48|4699.08|4699.73|4699.33|4696.6|4696.2|5636
1642100100000|2022-01-13 18:55:00|4699.73|4699.33|4702.73|4702.33|4703.48|4703.08|4698.73|4698.33|8685
1642100400000|2022-01-13 19:00:00|4702.98|4702.58|4706.23|4705.83|4708.23|4707.83|4701.23|4700.83|13900
1642100700000|2022-01-13 19:05:00|4706.1|4705.7|4704.48|4704.08|4706.48|4706.08|4702.73|4702.33|8873
1642101000000|2022-01-13 19:10:00|4704.73|4704.33|4700.23|4699.83|4704.73|4704.33|4699.98|4699.58|6966
1642101300000|2022-01-13 19:15:00|4700.98|4700.58|4694.48|4694.08|4701.73|4701.33|4691.23|4690.83|15264
1642101600000|2022-01-13 19:20:00|4694.23|4693.83|4694.48|4694.08|4695.73|4695.33|4691.98|4691.58|9056
1642101900000|2022-01-13 19:25:00|4694.23|4693.83|4690.73|4690.33|4694.98|4694.58|4689.98|4689.58|7729
1642102200000|2022-01-13 19:30:00|4690.48|4690.08|4690.73|4690.33|4691.73|4691.33|4685.23|4684.83|18947
1642102500000|2022-01-13 19:35:00|4690.98|4690.58|4684.48|4684.08|4691.73|4691.33|4684.48|4684.08|10850
1642102800000|2022-01-13 19:40:00|4684.73|4684.33|4688.23|4687.83|4689.48|4689.08|4684.23|4683.83|15609
1642103100000|2022-01-13 19:45:00|4688.48|4688.08|4685.23|4684.83|4690.23|4689.83|4684.73|4684.33|12066
1642103400000|2022-01-13 19:50:00|4685.48|4685.08|4688.48|4688.08|4689.73|4689.33|4684.23|4683.83|10639
1642103700000|2022-01-13 19:55:00|4688.23|4687.83|4689.73|4689.33|4692.23|4691.83|4688.1|4687.7|10822
1642104000000|2022-01-13 20:00:00|4690.23|4689.83|4678.98|4678.58|4690.23|4689.83|4676.98|4676.58|28154
1642104300000|2022-01-13 20:05:00|4679.48|4679.08|4677.48|4677.08|4682.73|4682.33|4677.23|4676.83|16183
1642104600000|2022-01-13 20:10:00|4677.23|4676.83|4675.23|4674.83|4678.23|4677.83|4672.23|4671.83|29824
1642104900000|2022-01-13 20:15:00|4674.98|4674.58|4677.98|4677.58|4680.23|4679.83|4672.73|4672.33|21575
1642105200000|2022-01-13 20:20:00|4678.23|4677.83|4674.35|4673.95|4679.48|4679.08|4671.98|4671.58|15365
1642105500000|2022-01-13 20:25:00|4674.48|4674.08|4678.98|4678.58|4678.98|4678.58|4672.98|4672.58|16975
1642105800000|2022-01-13 20:30:00|4678.73|4678.33|4678.23|4677.83|4681.98|4681.58|4675.73|4675.33|18147
1642106100000|2022-01-13 20:35:00|4678.48|4678.08|4668.48|4668.08|4678.73|4678.33|4667.48|4667.08|22843
1642106400000|2022-01-13 20:40:00|4668.23|4667.83|4668.48|4668.08|4671.73|4671.33|4667.73|4667.33|20136
1642106700000|2022-01-13 20:45:00|4668.23|4667.83|4661.73|4661.33|4668.98|4668.58|4659.98|4659.58|24059
1642107000000|2022-01-13 20:50:00|4660.73|4660.33|4655.73|4655.33|4662.23|4661.83|4653.23|4652.83|51665
1642107300000|2022-01-13 20:55:00|4656.23|4655.83|4661.98|4661.58|4664.73|4664.33|4651.48|4651.08|104936
1642107600000|2022-01-13 21:00:00|4661.91|4661.51|4659.72|4659.12|4666.51|4665.91|4657.22|4656.62|48850
1642107900000|2022-01-13 21:05:00|4659.47|4658.87|4658.72|4658.12|4661.72|4661.12|4656.97|4656.37|9907
1642108200000|2022-01-13 21:10:00|4658.97|4658.37|4660.22|4659.62|4662.22|4661.62|4656.97|4656.37|6531
1642108500000|2022-01-13 21:15:00|4660.34|4659.74|4658.47|4657.87|4660.72|4660.12|4657.72|4657.12|2090
1642108800000|2022-01-13 21:20:00|4658.97|4658.37|4657.97|4657.37|4658.97|4658.37|4657.22|4656.62|1582
1642109100000|2022-01-13 21:25:00|4658.22|4657.62|4655.97|4655.37|4659.47|4658.87|4654.84|4654.24|1900
1642109400000|2022-01-13 21:30:00|4656.47|4655.87|4658.72|4658.12|4658.72|4658.12|4654.97|4654.37|1845
1642109700000|2022-01-13 21:35:00|4658.59|4657.99|4659.22|4658.62|4660.22|4659.62|4658.22|4657.62|1113
1642110000000|2022-01-13 21:40:00|4659.47|4658.87|4659.22|4658.62|4660.72|4660.12|4658.72|4658.12|781
1642110300000|2022-01-13 21:45:00|4659.47|4658.87|4658.09|4657.49|4660.22|4659.62|4657.22|4656.62|1274
1642110600000|2022-01-13 21:50:00|4658.22|4657.62|4659.72|4659.12|4659.72|4659.12|4657.72|4657.12|1127
1642110900000|2022-01-13 21:55:00|4659.47|4658.87|4661.64|4660.14|4661.64|4660.37|4659.47|4658.87|820
1642111200000|2022-01-13 22:00:00|4661.32|4659.82|4661.57|4660.07|4661.61|4660.11|4661.24|4659.74|8
1642111500000|2022-01-13 22:05:00|4661.53|4660.03|4661.61|4660.11|4661.97|4660.47|4661.42|4659.92|0
1642111800000|2022-01-13 22:10:00|4661.57|4660.07|4661.64|4660.14|4661.64|4660.14|4661.57|4660.07|0
1642112100000|2022-01-13 22:15:00|4661.35|4659.85|4661.1|4659.6|4661.46|4659.96|4660.96|4659.46|0
1642112400000|2022-01-13 22:20:00|4661.07|4659.57|4660.96|4659.46|4661.18|4659.68|4660.88|4659.38|0
1642112700000|2022-01-13 22:25:00|4660.99|4659.49|4660.96|4659.46|4660.99|4659.49|4660.96|4659.46|0
1642113000000|2022-01-13 22:30:00|4660.99|4659.49|4660.96|4659.46|4661.35|4659.85|4660.81|4659.31|0
1642113300000|2022-01-13 22:35:00|4660.99|4659.49|4660.99|4659.49|4660.99|4659.49|4660.88|4659.38|0
1642113600000|2022-01-13 22:40:00|4661.14|4659.64|4661.14|4659.64|4661.28|4659.78|4660.99|4659.49|0
1642113900000|2022-01-13 22:45:00|4661.18|4659.68|4661.21|4659.71|4661.21|4659.71|4661.07|4659.57|0
1642114200000|2022-01-13 22:50:00|4661.32|4659.82|4661.57|4660.07|4661.64|4660.14|4661.32|4659.82|0
1642114500000|2022-01-13 22:55:00|4661.53|4660.03|4661.68|4660.18|4662.16|4660.66|4661.5|4660|0
1642114800000|2022-01-13 23:00:00|4663.34|4662.74|4664.22|4663.62|4665.72|4665.12|4662.34|4661.74|1678
1642115100000|2022-01-13 23:05:00|4663.97|4663.37|4663.72|4663.12|4664.47|4663.87|4661.97|4661.37|981
1642115400000|2022-01-13 23:10:00|4664.09|4663.49|4664.97|4664.37|4665.47|4664.87|4663.34|4662.74|1338
1642115700000|2022-01-13 23:15:00|4664.72|4664.12|4661.97|4661.37|4664.72|4664.12|4661.72|4661.12|937
1642116000000|2022-01-13 23:20:00|4662.34|4661.74|4663.47|4662.87|4664.47|4663.87|4662.22|4661.62|1335
1642116300000|2022-01-13 23:25:00|4663.59|4662.99|4661.97|4661.37|4663.59|4662.99|4661.47|4660.87|919
1642116600000|2022-01-13 23:30:00|4662.47|4661.87|4662.97|4662.37|4663.97|4663.37|4661.72|4661.12|718
1642116900000|2022-01-13 23:35:00|4663.22|4662.62|4662.97|4662.37|4663.47|4662.87|4661.47|4660.87|694
1642117200000|2022-01-13 23:40:00|4663.09|4662.49|4663.47|4662.87|4664.22|4663.62|4662.34|4661.74|628
1642117500000|2022-01-13 23:45:00|4663.34|4662.74|4664.84|4664.24|4664.97|4664.37|4662.97|4662.37|608
1642117800000|2022-01-13 23:50:00|4664.72|4664.12|4663.97|4663.37|4664.72|4664.12|4662.97|4662.37|368
1642118100000|2022-01-13 23:55:00|4663.72|4663.12|4664.22|4663.62|4664.22|4663.62|4662.22|4661.62|455
1642118400000|2022-01-14 00:00:00|4663.97|4663.37|4655.47|4654.87|4664.47|4663.87|4652.72|4652.12|4109
1642118700000|2022-01-14 00:05:00|4655.34|4654.74|4659.47|4658.87|4659.97|4659.37|4654.47|4653.87|1816
1642119000000|2022-01-14 00:10:00|4659.72|4659.12|4661.22|4660.62|4661.72|4661.12|4658.84|4658.24|1604
1642119300000|2022-01-14 00:15:00|4660.97|4660.37|4663.22|4662.62|4665.22|4664.62|4660.22|4659.62|2774
1642119600000|2022-01-14 00:20:00|4662.72|4662.12|4662.97|4662.37|4663.47|4662.87|4661.47|4660.87|1053
1642119900000|2022-01-14 00:25:00|4663.22|4662.62|4662.22|4661.62|4663.72|4663.12|4661.22|4660.62|839
1642120200000|2022-01-14 00:30:00|4662.09|4661.49|4660.22|4659.62|4662.97|4662.37|4659.97|4659.37|744
1642120500000|2022-01-14 00:35:00|4660.47|4659.87|4662.22|4661.62|4665.47|4664.87|4660.22|4659.62|1279
1642120800000|2022-01-14 00:40:00|4662.09|4661.49|4664.09|4663.49|4664.97|4664.37|4660.22|4659.62|893
1642121100000|2022-01-14 00:45:00|4664.22|4663.62|4658.97|4658.37|4664.59|4663.99|4658.72|4658.12|1169
1642121400000|2022-01-14 00:50:00|4658.72|4658.12|4662.47|4661.87|4662.72|4662.12|4658.22|4657.62|856
1642121700000|2022-01-14 00:55:00|4662.34|4661.74|4662.97|4662.37|4663.47|4662.87|4661.97|4661.37|796
1642122000000|2022-01-14 01:00:00|4663.09|4662.49|4664.97|4664.37|4666.47|4665.87|4661.72|4661.12|1560
1642122300000|2022-01-14 01:05:00|4665.09|4664.49|4664.97|4664.37|4665.22|4664.62|4663.22|4662.62|768
1642122600000|2022-01-14 01:10:00|4665.22|4664.62|4662.97|4662.37|4665.72|4665.12|4662.47|4661.87|779
1642122900000|2022-01-14 01:15:00|4663.22|4662.62|4660.09|4659.49|4663.47|4662.87|4660.09|4659.49|994
1642123200000|2022-01-14 01:20:00|4659.97|4659.37|4661.59|4660.99|4662.47|4661.87|4658.72|4658.12|878
1642123500000|2022-01-14 01:25:00|4661.47|4660.87|4658.97|4658.37|4661.97|4661.37|4658.47|4657.87|661
1642123800000|2022-01-14 01:30:00|4658.72|4658.12|4658.22|4657.62|4659.97|4659.37|4656.97|4656.37|1248
1642124100000|2022-01-14 01:35:00|4658.47|4657.87|4660.47|4659.87|4661.97|4661.37|4658.22|4657.62|1205
1642124400000|2022-01-14 01:40:00|4660.72|4660.12|4655.47|4654.87|4661.22|4660.62|4655.47|4654.87|1431
1642124700000|2022-01-14 01:45:00|4655.72|4655.12|4656.97|4656.37|4657.97|4657.37|4653.22|4652.62|1946
1642125000000|2022-01-14 01:50:00|4657.09|4656.49|4656.47|4655.87|4657.22|4656.62|4654.97|4654.37|601
1642125300000|2022-01-14 01:55:00|4656.22|4655.62|4655.72|4655.12|4657.22|4656.62|4653.97|4653.37|1179
1642125600000|2022-01-14 02:00:00|4655.97|4655.37|4656.22|4655.62|4657.72|4657.12|4654.09|4653.49|916
1642125900000|2022-01-14 02:05:00|4655.97|4655.37|4654.97|4654.37|4657.22|4656.62|4654.84|4654.24|770
1642126200000|2022-01-14 02:10:00|4655.22|4654.62|4648.22|4647.62|4655.47|4654.87|4647.72|4647.12|4006
1642126500000|2022-01-14 02:15:00|4647.97|4647.37|4647.47|4646.87|4649.47|4648.87|4646.47|4645.87|2013
1642126800000|2022-01-14 02:20:00|4647.59|4646.99|4649.72|4649.12|4651.22|4650.62|4647.47|4646.87|1031
1642127100000|2022-01-14 02:25:00|4649.97|4649.37|4651.72|4651.12|4652.09|4651.49|4649.47|4648.87|830
1642127400000|2022-01-14 02:30:00|4651.97|4651.37|4653.47|4652.87|4654.22|4653.62|4651.97|4651.37|1464
1642127700000|2022-01-14 02:35:00|4653.72|4653.12|4654.72|4654.12|4654.72|4654.12|4653.72|4653.12|704
1642128000000|2022-01-14 02:40:00|4654.84|4654.24|4656.97|4656.37|4657.22|4656.62|4654.84|4654.24|1229
1642128300000|2022-01-14 02:45:00|4657.22|4656.62|4655.22|4654.62|4657.72|4657.12|4655.09|4654.49|803
1642128600000|2022-01-14 02:50:00|4655.47|4654.87|4656.47|4655.87|4657.22|4656.62|4655.47|4654.87|562
1642128900000|2022-01-14 02:55:00|4656.59|4655.99|4657.72|4657.12|4658.22|4657.62|4656.47|4655.87|667
1642129200000|2022-01-14 03:00:00|4657.97|4657.37|4655.34|4654.74|4658.47|4657.87|4655.22|4654.62|1003
1642129500000|2022-01-14 03:05:00|4655.22|4654.62|4659.22|4658.62|4660.72|4660.12|4655.22|4654.62|1281
1642129800000|2022-01-14 03:10:00|4658.97|4658.37|4657.22|4656.62|4660.47|4659.87|4656.47|4655.87|844
1642130100000|2022-01-14 03:15:00|4656.97|4656.37|4657.72|4657.12|4657.97|4657.37|4656.47|4655.87|504
1642130400000|2022-01-14 03:20:00|4657.84|4657.24|4657.22|4656.62|4658.22|4657.62|4655.97|4655.37|438
1642130700000|2022-01-14 03:25:00|4657.09|4656.49|4655.97|4655.37|4658.22|4657.62|4655.97|4655.37|415
1642131000000|2022-01-14 03:30:00|4655.72|4655.12|4654.47|4653.87|4656.72|4656.12|4653.22|4652.62|830
1642131300000|2022-01-14 03:35:00|4654.34|4653.74|4654.72|4654.12|4655.72|4655.12|4653.72|4653.12|458
1642131600000|2022-01-14 03:40:00|4654.97|4654.37|4652.72|4652.12|4654.97|4654.37|4652.22|4651.62|645
1642131900000|2022-01-14 03:45:00|4652.59|4651.99|4653.72|4653.12|4653.97|4653.37|4651.97|4651.37|692
1642132200000|2022-01-14 03:50:00|4653.84|4653.24|4653.47|4652.87|4653.97|4653.37|4652.47|4651.87|272
1642132500000|2022-01-14 03:55:00|4653.59|4652.99|4654.72|4654.12|4656.22|4655.62|4653.59|4652.99|600
1642132800000|2022-01-14 04:00:00|4654.97|4654.37|4658.22|4657.62|4659.22|4658.62|4654.97|4654.37|1312
1642133100000|2022-01-14 04:05:00|4658.47|4657.87|4660.72|4660.12|4661.47|4660.87|4658.47|4657.87|1280
1642133400000|2022-01-14 04:10:00|4660.97|4660.37|4660.97|4660.37|4661.97|4661.37|4660.47|4659.87|956
1642133700000|2022-01-14 04:15:00|4660.84|4660.24|4660.47|4659.87|4661.47|4660.87|4659.97|4659.37|386
1642134000000|2022-01-14 04:20:00|4660.22|4659.62|4664.84|4664.24|4665.22|4664.62|4660.22|4659.62|1252
1642134300000|2022-01-14 04:25:00|4664.97|4664.37|4664.22|4663.62|4665.47|4664.87|4663.97|4663.37|642
1642134600000|2022-01-14 04:30:00|4664.47|4663.87|4663.22|4662.62|4664.72|4664.12|4662.72|4662.12|777
1642134900000|2022-01-14 04:35:00|4663.09|4662.49|4661.97|4661.37|4663.47|4662.87|4661.72|4661.12|360
1642135200000|2022-01-14 04:40:00|4661.72|4661.12|4661.97|4661.37|4662.09|4661.49|4661.47|4660.87|318
1642135500000|2022-01-14 04:45:00|4662.22|4661.62|4662.34|4661.74|4663.09|4662.49|4661.59|4660.99|410
1642135800000|2022-01-14 04:50:00|4662.22|4661.62|4662.22|4661.62|4662.72|4662.12|4661.47|4660.87|200
1642136100000|2022-01-14 04:55:00|4662.09|4661.49|4662.22|4661.62|4662.34|4661.74|4661.22|4660.62|276
1642136400000|2022-01-14 05:00:00|4662.47|4661.87|4663.72|4663.12|4664.22|4663.62|4662.47|4661.87|507
1642136700000|2022-01-14 05:05:00|4663.97|4663.37|4661.72|4661.12|4663.97|4663.37|4659.97|4659.37|536
1642137000000|2022-01-14 05:10:00|4661.84|4661.24|4661.47|4660.87|4662.47|4661.87|4660.97|4660.37|470
1642137300000|2022-01-14 05:15:00|4661.72|4661.12|4663.22|4662.62|4663.22|4662.62|4661.47|4660.87|309
1642137600000|2022-01-14 05:20:00|4663.09|4662.49|4662.84|4662.24|4663.22|4662.62|4661.97|4661.37|268
1642137900000|2022-01-14 05:25:00|4662.72|4662.12|4662.59|4661.99|4664.22|4663.62|4661.97|4661.37|488
1642138200000|2022-01-14 05:30:00|4662.47|4661.87|4661.47|4660.87|4663.47|4662.87|4661.47|4660.87|356
1642138500000|2022-01-14 05:35:00|4661.22|4660.62|4663.09|4662.49|4663.84|4663.24|4661.22|4660.62|272
1642138800000|2022-01-14 05:40:00|4663.22|4662.62|4662.34|4661.74|4663.22|4662.62|4661.47|4660.87|310
1642139100000|2022-01-14 05:45:00|4662.47|4661.87|4663.47|4662.87|4663.47|4662.87|4661.97|4661.37|492
1642139400000|2022-01-14 05:50:00|4663.22|4662.62|4664.97|4664.37|4665.22|4664.62|4662.72|4662.12|510
1642139700000|2022-01-14 05:55:00|4664.72|4664.12|4665.72|4665.12|4665.97|4665.37|4664.47|4663.87|531
1642140000000|2022-01-14 06:00:00|4665.47|4664.87|4665.72|4665.12|4668.97|4668.37|4665.47|4664.87|1407
1642140300000|2022-01-14 06:05:00|4665.59|4664.99|4664.47|4663.87|4665.72|4665.12|4662.97|4662.37|561
1642140600000|2022-01-14 06:10:00|4664.72|4664.12|4667.47|4666.87|4667.59|4666.99|4664.47|4663.87|509
1642140900000|2022-01-14 06:15:00|4667.72|4667.12|4668.34|4667.74|4668.97|4668.37|4667.72|4667.12|845
1642141200000|2022-01-14 06:20:00|4668.47|4667.87|4667.22|4666.62|4670.47|4669.87|4666.47|4665.87|1124
1642141500000|2022-01-14 06:25:00|4667.47|4666.87|4668.72|4668.12|4668.97|4668.37|4665.97|4665.37|855
1642141800000|2022-01-14 06:30:00|4668.84|4668.24|4670.72|4670.12|4671.72|4671.12|4668.47|4667.87|1156
1642142100000|2022-01-14 06:35:00|4670.59|4669.99|4670.47|4669.87|4671.09|4670.49|4669.72|4669.12|447
1642142400000|2022-01-14 06:40:00|4670.59|4669.99|4671.09|4670.49|4671.97|4671.37|4670.59|4669.99|643
1642142700000|2022-01-14 06:45:00|4671.22|4670.62|4670.72|4670.12|4671.47|4670.87|4669.59|4668.99|495
1642143000000|2022-01-14 06:50:00|4670.59|4669.99|4669.72|4669.12|4670.59|4669.99|4669.47|4668.87|553
1642143300000|2022-01-14 06:55:00|4669.59|4668.99|4669.84|4669.24|4670.47|4669.87|4669.59|4668.99|343
1642143600000|2022-01-14 07:00:00|4670.22|4669.62|4670.72|4670.12|4671.97|4671.37|4669.47|4668.87|707
1642143900000|2022-01-14 07:05:00|4670.97|4670.37|4670.22|4669.62|4672.22|4671.62|4669.97|4669.37|507
1642144200000|2022-01-14 07:10:00|4670.47|4669.87|4671.72|4671.12|4672.22|4671.62|4669.72|4669.12|817
1642144500000|2022-01-14 07:15:00|4671.84|4671.24|4673.47|4672.87|4673.97|4673.37|4671.47|4670.87|1441
1642144800000|2022-01-14 07:20:00|4673.34|4672.74|4673.22|4672.62|4674.72|4674.12|4672.84|4672.24|1007
1642145100000|2022-01-14 07:25:00|4673.47|4672.87|4671.72|4671.12|4673.47|4672.87|4670.97|4670.37|944
1642145400000|2022-01-14 07:30:00|4671.47|4670.87|4667.22|4666.62|4671.72|4671.12|4666.72|4666.12|1310
1642145700000|2022-01-14 07:35:00|4667.34|4666.74|4665.72|4665.12|4668.97|4668.37|4665.47|4664.87|1075
1642146000000|2022-01-14 07:40:00|4665.97|4665.37|4665.97|4665.37|4666.97|4666.37|4663.47|4662.87|1302
1642146300000|2022-01-14 07:45:00|4665.84|4665.24|4664.72|4664.12|4666.22|4665.62|4663.84|4663.24|1016
1642146600000|2022-01-14 07:50:00|4664.47|4663.87|4663.22|4662.62|4664.97|4664.37|4662.72|4662.12|958
1642146900000|2022-01-14 07:55:00|4662.97|4662.37|4662.97|4662.37|4663.72|4663.12|4661.47|4660.87|976
1642147200000|2022-01-14 08:00:00|4663.22|4662.62|4659.72|4659.12|4666.22|4665.62|4658.97|4658.37|3985
1642147500000|2022-01-14 08:05:00|4659.47|4658.87|4662.97|4662.37|4663.97|4663.37|4659.22|4658.62|2473
1642147800000|2022-01-14 08:10:00|4663.09|4662.49|4665.72|4665.12|4667.22|4666.62|4661.47|4660.87|2655
1642148100000|2022-01-14 08:15:00|4665.97|4665.37|4671.22|4670.62|4672.97|4672.37|4665.72|4665.12|3465
1642148400000|2022-01-14 08:20:00|4670.97|4670.37|4673.22|4672.62|4673.22|4672.62|4669.72|4669.12|1749
1642148700000|2022-01-14 08:25:00|4672.97|4672.37|4671.59|4670.99|4673.97|4673.37|4670.72|4670.12|1563
1642149000000|2022-01-14 08:30:00|4671.47|4670.87|4672.47|4671.87|4673.97|4673.37|4670.97|4670.37|2293
1642149300000|2022-01-14 08:35:00|4672.72|4672.12|4671.22|4670.62|4674.22|4673.62|4670.59|4669.99|1351
1642149600000|2022-01-14 08:40:00|4671.47|4670.87|4667.97|4667.37|4671.72|4671.12|4667.47|4666.87|1955
1642149900000|2022-01-14 08:45:00|4667.72|4667.12|4664.47|4663.87|4668.47|4667.87|4663.72|4663.12|1765
1642150200000|2022-01-14 08:50:00|4665.22|4664.62|4663.22|4662.62|4666.47|4665.87|4660.72|4660.12|1642
1642150500000|2022-01-14 08:55:00|4662.97|4662.37|4663.22|4662.62|4666.22|4665.62|4661.22|4660.62|1260
1642150800000|2022-01-14 09:00:00|4662.97|4662.37|4668.47|4667.87|4668.97|4668.37|4662.97|4662.37|1682
1642151100000|2022-01-14 09:05:00|4668.34|4667.74|4665.97|4665.37|4668.97|4668.37|4664.97|4664.37|1019
1642151400000|2022-01-14 09:10:00|4665.84|4665.24|4668.22|4667.62|4668.47|4667.87|4662.72|4662.12|1705
1642151700000|2022-01-14 09:15:00|4668.09|4667.49|4670.22|4669.62|4670.72|4670.12|4666.97|4666.37|1991
1642152000000|2022-01-14 09:20:00|4670.47|4669.87|4670.47|4669.87|4672.47|4671.87|4669.97|4669.37|1930
1642152300000|2022-01-14 09:25:00|4670.72|4670.12|4670.47|4669.87|4670.97|4670.37|4665.97|4665.37|1843
1642152600000|2022-01-14 09:30:00|4670.59|4669.99|4674.22|4673.62|4674.72|4674.12|4670.47|4669.87|2207
1642152900000|2022-01-14 09:35:00|4674.59|4673.99|4674.47|4673.87|4675.22|4674.62|4673.47|4672.87|1943
1642153200000|2022-01-14 09:40:00|4674.34|4673.74|4672.59|4671.99|4674.47|4673.87|4672.22|4671.62|905
1642153500000|2022-01-14 09:45:00|4672.72|4672.12|4670.22|4669.62|4672.97|4672.37|4669.72|4669.12|1007
1642153800000|2022-01-14 09:50:00|4670.09|4669.49|4669.22|4668.62|4671.47|4670.87|4667.47|4666.87|2381
1642154100000|2022-01-14 09:55:00|4668.97|4668.37|4670.22|4669.62|4671.72|4671.12|4668.47|4667.87|819
1642154400000|2022-01-14 10:00:00|4669.97|4669.37|4666.97|4666.37|4670.59|4669.99|4666.72|4666.12|991
1642154700000|2022-01-14 10:05:00|4667.22|4666.62|4669.72|4669.12|4670.47|4669.87|4667.22|4666.62|736
1642155000000|2022-01-14 10:10:00|4669.59|4668.99|4667.97|4667.37|4670.72|4670.12|4667.72|4667.12|1268
1642155300000|2022-01-14 10:15:00|4668.22|4667.62|4666.72|4666.12|4668.72|4668.12|4665.97|4665.37|895
1642155600000|2022-01-14 10:20:00|4666.47|4665.87|4666.97|4666.37|4668.97|4668.37|4666.22|4665.62|679
1642155900000|2022-01-14 10:25:00|4667.22|4666.62|4664.09|4663.49|4667.22|4666.62|4663.72|4663.12|1121
1642156200000|2022-01-14 10:30:00|4664.22|4663.62|4663.84|4663.24|4664.47|4663.87|4660.97|4660.37|1823
1642156500000|2022-01-14 10:35:00|4663.72|4663.12|4665.84|4665.24|4665.97|4665.37|4662.72|4662.12|1101
1642156800000|2022-01-14 10:40:00|4665.97|4665.37|4666.22|4665.62|4666.72|4666.12|4664.97|4664.37|1178
1642157100000|2022-01-14 10:45:00|4666.09|4665.49|4668.22|4667.62|4668.97|4668.37|4665.47|4664.87|1065
1642157400000|2022-01-14 10:50:00|4668.47|4667.87|4667.09|4666.49|4668.97|4668.37|4665.97|4665.37|821
1642157700000|2022-01-14 10:55:00|4666.97|4666.37|4667.22|4666.62|4668.47|4667.87|4666.97|4666.37|612
1642158000000|2022-01-14 11:00:00|4667.47|4666.87|4669.97|4669.37|4670.22|4669.62|4667.09|4666.49|1056
1642158300000|2022-01-14 11:05:00|4670.22|4669.62|4668.72|4668.12|4670.47|4669.87|4667.72|4667.12|646
1642158600000|2022-01-14 11:10:00|4668.47|4667.87|4669.22|4668.62|4670.22|4669.62|4668.34|4667.74|771
1642158900000|2022-01-14 11:15:00|4669.09|4668.49|4668.34|4667.74|4669.47|4668.87|4666.97|4666.37|928
1642159200000|2022-01-14 11:20:00|4668.47|4667.87|4666.22|4665.62|4669.72|4669.12|4666.22|4665.62|1133
1642159500000|2022-01-14 11:25:00|4665.97|4665.37|4666.72|4666.12|4667.22|4666.62|4665.34|4664.74|902
1642159800000|2022-01-14 11:30:00|4666.97|4666.37|4665.22|4664.62|4667.22|4666.62|4664.72|4664.12|691
1642160100000|2022-01-14 11:35:00|4664.97|4664.37|4663.22|4662.62|4666.97|4666.37|4662.47|4661.87|1310
1642160400000|2022-01-14 11:40:00|4662.97|4662.37|4663.72|4663.12|4664.22|4663.62|4660.72|4660.12|1889
1642160700000|2022-01-14 11:45:00|4663.47|4662.87|4663.72|4663.12|4663.97|4663.37|4662.22|4661.62|1824
1642161000000|2022-01-14 11:50:00|4663.97|4663.37|4662.84|4662.24|4663.97|4663.37|4661.47|4660.87|1494
1642161300000|2022-01-14 11:55:00|4662.97|4662.37|4660.22|4659.62|4663.72|4663.12|4658.47|4657.87|2054
1642161600000|2022-01-14 12:00:00|4659.72|4659.12|4655.34|4654.74|4660.72|4660.12|4655.22|4654.62|3673
1642161900000|2022-01-14 12:05:00|4655.47|4654.87|4650.72|4650.12|4656.72|4656.12|4649.47|4648.87|4611
1642162200000|2022-01-14 12:10:00|4650.97|4650.37|4654.34|4653.74|4654.72|4654.12|4649.97|4649.37|2892
1642162500000|2022-01-14 12:15:00|4654.22|4653.62|4652.84|4652.24|4655.97|4655.37|4652.72|4652.12|1689
1642162800000|2022-01-14 12:20:00|4652.72|4652.12|4655.09|4654.49|4657.22|4656.62|4651.97|4651.37|1721
1642163100000|2022-01-14 12:25:00|4655.22|4654.62|4648.72|4648.12|4656.22|4655.62|4648.72|4648.12|2859
1642163400000|2022-01-14 12:30:00|4648.84|4648.24|4651.22|4650.62|4651.34|4650.74|4648.47|4647.87|1666
1642163700000|2022-01-14 12:35:00|4650.97|4650.37|4646.97|4646.37|4651.59|4650.99|4646.72|4646.12|3242
1642164000000|2022-01-14 12:40:00|4646.72|4646.12|4641.22|4640.62|4646.72|4646.12|4639.72|4639.12|7562
1642164300000|2022-01-14 12:45:00|4641.47|4640.87|4642.72|4642.12|4644.47|4643.87|4641.22|4640.62|3699
1642164600000|2022-01-14 12:50:00|4642.84|4642.24|4640.22|4639.62|4643.72|4643.12|4639.97|4639.37|2698
1642164900000|2022-01-14 12:55:00|4640.47|4639.87|4626.84|4626.24|4641.22|4640.62|4626.47|4625.87|14195
1642165200000|2022-01-14 13:00:00|4627.47|4626.87|4629.47|4628.87|4630.22|4629.62|4621.47|4620.87|12869
1642165500000|2022-01-14 13:05:00|4629.59|4628.99|4629.22|4628.62|4631.84|4631.24|4625.97|4625.37|6394
1642165800000|2022-01-14 13:10:00|4628.97|4628.37|4625.22|4624.62|4631.47|4630.87|4624.47|4623.87|5170
1642166100000|2022-01-14 13:15:00|4625.47|4624.87|4630.22|4629.62|4633.72|4633.12|4625.47|4624.87|6416
1642166400000|2022-01-14 13:20:00|4630.47|4629.87|4632.97|4632.37|4633.22|4632.62|4628.97|4628.37|4444
1642166700000|2022-01-14 13:25:00|4633.22|4632.62|4631.97|4631.37|4633.22|4632.62|4628.97|4628.37|5382
1642167000000|2022-01-14 13:30:00|4632.09|4631.49|4628.97|4628.37|4633.22|4632.62|4625.22|4624.62|10749
1642167300000|2022-01-14 13:35:00|4629.22|4628.62|4625.47|4624.87|4629.97|4629.37|4624.22|4623.62|7277
1642167600000|2022-01-14 13:40:00|4625.72|4625.12|4621.97|4621.37|4628.47|4627.87|4620.22|4619.62|8779
1642167900000|2022-01-14 13:45:00|4622.34|4621.74|4620.47|4619.87|4625.72|4625.12|4618.97|4618.37|7965
1642168200000|2022-01-14 13:50:00|4620.22|4619.62|4618.22|4617.62|4620.72|4620.12|4615.22|4614.62|10594
1642168500000|2022-01-14 13:55:00|4618.47|4617.87|4621.97|4621.37|4622.22|4621.62|4615.47|4614.87|8368
1642168800000|2022-01-14 14:00:00|4621.47|4620.87|4622.47|4621.87|4622.72|4622.12|4617.84|4617.24|6176
1642169100000|2022-01-14 14:05:00|4622.72|4622.12|4625.97|4625.37|4627.72|4627.12|4622.72|4622.12|7719
1642169400000|2022-01-14 14:10:00|4626.22|4625.62|4627.47|4626.87|4629.47|4628.87|4624.97|4624.37|7201
1642169700000|2022-01-14 14:15:00|4627.22|4626.62|4628.22|4627.62|4631.22|4630.62|4625.22|4624.62|7926
1642170000000|2022-01-14 14:20:00|4627.97|4627.37|4627.97|4627.37|4629.72|4629.12|4624.72|4624.12|5821
1642170300000|2022-01-14 14:25:00|4627.72|4627.12|4626.97|4626.37|4630.97|4630.37|4626.47|4625.87|12970
1642170600000|2022-01-14 14:30:00|4626.87|4626.47|4626.37|4625.97|4632.37|4631.97|4622.87|4622.47|51043
1642170900000|2022-01-14 14:35:00|4625.87|4625.47|4643.12|4642.72|4646.87|4646.47|4623.62|4623.22|59265
1642171200000|2022-01-14 14:40:00|4643.37|4642.97|4643.87|4643.47|4647.87|4647.47|4637.62|4637.22|36128
1642171500000|2022-01-14 14:45:00|4644.62|4644.22|4643.37|4642.97|4653.87|4653.47|4642.12|4641.72|41679
1642171800000|2022-01-14 14:50:00|4643.62|4643.22|4651.62|4651.22|4652.37|4651.97|4641.62|4641.22|31930
1642172100000|2022-01-14 14:55:00|4651.37|4650.97|4659.37|4658.97|4660.37|4659.97|4650.87|4650.47|31624
1642172400000|2022-01-14 15:00:00|4658.49|4658.09|4649.12|4648.72|4660.99|4660.59|4644.12|4643.72|39073
1642172700000|2022-01-14 15:05:00|4648.87|4648.47|4654.49|4654.09|4657.62|4657.22|4648.87|4648.47|23563
1642173000000|2022-01-14 15:10:00|4653.87|4653.47|4649.65|4649.25|4659.65|4659.25|4647.9|4647.5|22664
1642173300000|2022-01-14 15:15:00|4649.9|4649.5|4662.9|4662.5|4663.65|4663.25|4649.4|4649|25723
1642173600000|2022-01-14 15:20:00|4663.02|4662.62|4647.72|4647.32|4663.15|4662.75|4647.22|4646.82|22325
1642173900000|2022-01-14 15:25:00|4647.97|4647.57|4646.58|4646.18|4650.97|4650.57|4642.24|4641.84|22984
1642174200000|2022-01-14 15:30:00|4646.83|4646.43|4648.33|4647.93|4648.58|4648.18|4640.33|4639.93|24180
1642174500000|2022-01-14 15:35:00|4647.83|4647.43|4642.58|4642.18|4648.83|4648.43|4637.33|4636.93|24556
1642174800000|2022-01-14 15:40:00|4642.33|4641.93|4637.58|4637.18|4642.58|4642.18|4635.83|4635.43|19555
1642175100000|2022-01-14 15:45:00|4637.08|4636.68|4643.08|4642.68|4646.08|4645.68|4635.83|4635.43|23183
1642175400000|2022-01-14 15:50:00|4643.58|4643.18|4639.33|4638.93|4644.58|4644.18|4634.08|4633.68|23489
1642175700000|2022-01-14 15:55:00|4639.08|4638.68|4641.83|4641.43|4643.08|4642.68|4636.08|4635.68|17497
1642176000000|2022-01-14 16:00:00|4642.08|4641.68|4637.58|4637.18|4649.83|4649.43|4634.08|4633.68|28052
1642176300000|2022-01-14 16:05:00|4637.33|4636.93|4630.08|4629.68|4637.33|4636.93|4629.33|4628.93|25035
1642176600000|2022-01-14 16:10:00|4629.58|4629.18|4627.83|4627.43|4632.33|4631.93|4626.58|4626.18|22413
1642176900000|2022-01-14 16:15:00|4627.58|4627.18|4625.83|4625.43|4629.08|4628.68|4623.08|4622.68|24036
1642177200000|2022-01-14 16:20:00|4625.58|4625.18|4630.33|4629.93|4630.58|4630.18|4623.83|4623.43|18428
1642177500000|2022-01-14 16:25:00|4629.83|4629.43|4630.58|4630.18|4636.58|4636.18|4628.33|4627.93|19146
1642177800000|2022-01-14 16:30:00|4630.08|4629.68|4633.58|4633.18|4637.08|4636.68|4626.83|4626.43|22794
1642178100000|2022-01-14 16:35:00|4633.33|4632.93|4638.08|4637.68|4640.33|4639.93|4633.08|4632.68|19224
1642178400000|2022-01-14 16:40:00|4638.33|4637.93|4642.33|4641.93|4645.08|4644.68|4636.45|4636.05|14984
1642178700000|2022-01-14 16:45:00|4642.83|4642.43|4646.58|4646.18|4649.33|4648.93|4641.08|4640.68|18696
1642179000000|2022-01-14 16:50:00|4647.08|4646.68|4646.58|4646.18|4648.83|4648.43|4644.33|4643.93|13910
1642179300000|2022-01-14 16:55:00|4646.33|4645.93|4645.33|4644.93|4649.08|4648.68|4644.33|4643.93|12926
1642179600000|2022-01-14 17:00:00|4644.83|4644.43|4640.33|4639.93|4647.33|4646.93|4640.08|4639.68|17729
1642179900000|2022-01-14 17:05:00|4640.58|4640.18|4645.58|4645.18|4645.83|4645.43|4640.08|4639.68|7992
1642180200000|2022-01-14 17:10:00|4645.33|4644.93|4640.08|4639.68|4648.83|4648.43|4639.08|4638.68|10091
1642180500000|2022-01-14 17:15:00|4640.2|4639.8|4640.83|4640.43|4643.08|4642.68|4639.08|4638.68|7941
1642180800000|2022-01-14 17:20:00|4640.58|4640.18|4635.08|4634.68|4640.83|4640.43|4634.33|4633.93|12086
1642181100000|2022-01-14 17:25:00|4634.58|4634.18|4638.83|4638.43|4640.08|4639.68|4633.83|4633.43|9524
1642181400000|2022-01-14 17:30:00|4638.58|4638.18|4640.58|4640.18|4641.33|4640.93|4637.33|4636.93|8571
1642181700000|2022-01-14 17:35:00|4640.83|4640.43|4640.58|4640.18|4644.83|4644.43|4639.58|4639.18|12081
1642182000000|2022-01-14 17:40:00|4640.33|4639.93|4636.08|4635.68|4640.33|4639.93|4634.58|4634.18|11143
1642182300000|2022-01-14 17:45:00|4635.83|4635.43|4628.08|4627.68|4636.08|4635.68|4626.33|4625.93|16390
1642182600000|2022-01-14 17:50:00|4628.33|4627.93|4626.08|4625.68|4629.58|4629.18|4624.08|4623.68|12246
1642182900000|2022-01-14 17:55:00|4625.83|4625.43|4622.33|4621.93|4626.08|4625.68|4621.08|4620.68|17709
1642183200000|2022-01-14 18:00:00|4622.08|4621.68|4626.08|4625.68|4627.33|4626.93|4619.83|4619.43|14803
1642183500000|2022-01-14 18:05:00|4626.2|4625.8|4621.58|4621.18|4626.83|4626.43|4620.83|4620.43|10238
1642183800000|2022-01-14 18:10:00|4621.33|4620.93|4624.83|4624.43|4625.58|4625.18|4618.08|4617.68|17246
1642184100000|2022-01-14 18:15:00|4624.33|4623.93|4623.83|4623.43|4626.83|4626.43|4622.08|4621.68|15644
1642184400000|2022-01-14 18:20:00|4623.33|4622.93|4615.58|4615.18|4623.33|4622.93|4614.83|4614.43|19792
1642184700000|2022-01-14 18:25:00|4615.7|4615.3|4620.33|4619.93|4620.83|4620.43|4615.58|4615.18|12192
1642185000000|2022-01-14 18:30:00|4619.83|4619.43|4617.08|4616.68|4623.83|4623.43|4615.58|4615.18|15066
1642185300000|2022-01-14 18:35:00|4616.83|4616.43|4619.58|4619.18|4621.33|4620.93|4615.83|4615.43|11730
1642185600000|2022-01-14 18:40:00|4619.33|4618.93|4627.08|4626.68|4628.08|4627.68|4618.58|4618.18|16134
1642185900000|2022-01-14 18:45:00|4626.95|4626.55|4625.83|4625.43|4627.58|4627.18|4622.58|4622.18|10696
1642186200000|2022-01-14 18:50:00|4625.58|4625.18|4630.33|4629.93|4631.58|4631.18|4625.08|4624.68|16115
1642186500000|2022-01-14 18:55:00|4630.08|4629.68|4635.58|4635.18|4637.33|4636.93|4629.33|4628.93|16050
1642186800000|2022-01-14 19:00:00|4635.33|4634.93|4637.58|4637.18|4642.08|4641.68|4635.08|4634.68|18695
1642187100000|2022-01-14 19:05:00|4637.33|4636.93|4635.58|4635.18|4638.58|4638.18|4633.33|4632.93|13755
1642187400000|2022-01-14 19:10:00|4635.33|4634.93|4636.58|4636.18|4637.08|4636.68|4631.33|4630.93|11369
1642187700000|2022-01-14 19:15:00|4637.08|4636.68|4636.58|4636.18|4639.33|4638.93|4634.08|4633.68|13243
1642188000000|2022-01-14 19:20:00|4636.83|4636.43|4640.08|4639.68|4640.58|4640.18|4635.33|4634.93|9703
1642188300000|2022-01-14 19:25:00|4640.33|4639.93|4630.83|4630.43|4641.83|4641.43|4630.58|4630.18|13824
1642188600000|2022-01-14 19:30:00|4631.08|4630.68|4641.33|4640.93|4641.83|4641.43|4630.08|4629.68|15709
1642188900000|2022-01-14 19:35:00|4641.08|4640.68|4643.58|4643.18|4647.08|4646.68|4640.58|4640.18|17287
1642189200000|2022-01-14 19:40:00|4643.33|4642.93|4636.83|4636.43|4643.83|4643.43|4636.83|4636.43|12379
1642189500000|2022-01-14 19:45:00|4636.95|4636.55|4641.08|4640.68|4643.83|4643.43|4636.58|4636.18|11101
1642189800000|2022-01-14 19:50:00|4641.33|4640.93|4642.08|4641.68|4646.08|4645.68|4640.83|4640.43|12765
1642190100000|2022-01-14 19:55:00|4642.33|4641.93|4638.33|4637.93|4644.33|4643.93|4638.33|4637.93|11367
1642190400000|2022-01-14 20:00:00|4638.58|4638.18|4647.33|4646.93|4649.33|4648.93|4638.58|4638.18|22194
1642190700000|2022-01-14 20:05:00|4647.58|4647.18|4641.08|4640.68|4649.08|4648.68|4640.33|4639.93|16005
1642191000000|2022-01-14 20:10:00|4641.33|4640.93|4644.83|4644.43|4646.58|4646.18|4640.08|4639.68|12546
1642191300000|2022-01-14 20:15:00|4644.58|4644.18|4652.58|4652.18|4654.83|4654.43|4642.08|4641.68|18907
1642191600000|2022-01-14 20:20:00|4652.83|4652.43|4657.08|4656.68|4658.33|4657.93|4652.33|4651.93|13890
1642191900000|2022-01-14 20:25:00|4656.58|4656.18|4652.83|4652.43|4657.08|4656.68|4652.33|4651.93|13322
1642192200000|2022-01-14 20:30:00|4653.08|4652.68|4658.58|4658.18|4659.33|4658.93|4653.08|4652.68|18658
1642192500000|2022-01-14 20:35:00|4658.33|4657.93|4659.08|4658.68|4661.58|4661.18|4656.58|4656.18|14502
1642192800000|2022-01-14 20:40:00|4659.33|4658.93|4661.58|4661.18|4662.33|4661.93|4656.83|4656.43|18846
1642193100000|2022-01-14 20:45:00|4661.83|4661.43|4659.33|4658.93|4664.58|4664.18|4655.33|4654.93|24483
1642193400000|2022-01-14 20:50:00|4659.95|4659.55|4664.33|4663.93|4667.08|4666.68|4658.83|4658.43|31580
1642193700000|2022-01-14 20:55:00|4664.08|4663.68|4663.08|4662.68|4666.08|4665.68|4658.58|4658.18|67312
1642194000000|2022-01-14 21:00:00|4663.18|4662.58|4667.18|4666.58|4668.18|4667.58|4662.43|4661.83|29224
1642194300000|2022-01-14 21:05:00|4666.43|4665.83|4666.93|4666.33|4667.68|4667.08|4665.18|4664.58|9264
1642194600000|2022-01-14 21:10:00|4667.18|4666.58|4667.92|4667.32|4669.17|4668.57|4666.67|4666.07|6436
1642194900000|2022-01-14 21:15:00|4668.17|4667.57|4669.42|4668.82|4669.42|4668.82|4667.67|4667.07|2187
1642195200000|2022-01-14 21:20:00|4669.67|4669.07|4670.17|4669.57|4670.17|4669.57|4668.67|4668.07|1639
1642195500000|2022-01-14 21:25:00|4669.92|4669.32|4670.67|4670.07|4670.92|4670.32|4669.92|4669.32|1733
1642195800000|2022-01-14 21:30:00|4670.79|4670.19|4670.67|4670.07|4671.17|4670.57|4670.67|4670.07|1855
1642196100000|2022-01-14 21:35:00|4670.92|4670.32|4670.92|4670.32|4671.17|4670.57|4670.67|4670.07|1190
1642196400000|2022-01-14 21:40:00|4671.17|4670.57|4672.42|4671.82|4672.67|4672.07|4671.17|4670.57|1529
1642196700000|2022-01-14 21:45:00|4672.54|4671.94|4672.92|4672.32|4673.17|4672.57|4671.92|4671.32|1513
1642197000000|2022-01-14 21:50:00|4672.67|4672.07|4672.17|4671.57|4672.67|4672.07|4671.17|4670.57|797
1642197300000|2022-01-14 21:55:00|4672.04|4671.44|4673.22|4671.72|4673.35|4672.69|4671.67|4671.07|975
1642374000000|2022-01-16 23:00:00|4679.29|4678.69|4672.04|4671.44|4679.29|4678.69|4670.17|4669.57|3338
1642374300000|2022-01-16 23:05:00|4672.17|4671.57|4665.17|4664.57|4672.17|4671.57|4661.92|4661.32|3621
1642374600000|2022-01-16 23:10:00|4665.79|4665.19|4670.42|4669.82|4673.42|4672.82|4665.67|4665.07|2412
1642374900000|2022-01-16 23:15:00|4670.67|4670.07|4668.67|4668.07|4671.54|4670.94|4667.17|4666.57|820
1642375200000|2022-01-16 23:20:00|4668.42|4667.82|4667.67|4667.07|4669.42|4668.82|4666.42|4665.82|719
1642375500000|2022-01-16 23:25:00|4667.92|4667.32|4669.17|4668.57|4671.29|4670.69|4667.79|4667.19|930
1642375800000|2022-01-16 23:30:00|4669.67|4669.07|4668.79|4668.19|4671.42|4670.82|4668.54|4667.94|577
1642376100000|2022-01-16 23:35:00|4668.67|4668.07|4670.42|4669.82|4671.92|4671.32|4667.67|4667.07|852
1642376400000|2022-01-16 23:40:00|4670.54|4669.94|4669.67|4669.07|4671.42|4670.82|4669.42|4668.82|405
1642376700000|2022-01-16 23:45:00|4669.42|4668.82|4666.67|4666.07|4671.79|4671.19|4665.67|4665.07|1654
1642377000000|2022-01-16 23:50:00|4666.79|4666.19|4668.67|4668.07|4669.42|4668.82|4666.67|4666.07|627
1642377300000|2022-01-16 23:55:00|4668.79|4668.19|4665.04|4664.44|4670.17|4669.57|4664.92|4664.32|750
1642377600000|2022-01-17 00:00:00|4665.17|4664.57|4662.42|4661.82|4666.42|4665.82|4661.04|4660.44|1577
1642377900000|2022-01-17 00:05:00|4662.17|4661.57|4666.42|4665.82|4667.17|4666.57|4662.04|4661.44|1671
1642378200000|2022-01-17 00:10:00|4666.54|4665.94|4664.92|4664.32|4667.54|4666.94|4663.79|4663.19|1023
1642378500000|2022-01-17 00:15:00|4664.79|4664.19|4662.67|4662.07|4664.92|4664.32|4660.17|4659.57|1453
1642378800000|2022-01-17 00:20:00|4662.42|4661.82|4658.17|4657.57|4662.42|4661.82|4657.04|4656.44|1317
1642379100000|2022-01-17 00:25:00|4658.04|4657.44|4659.17|4658.57|4659.92|4659.32|4656.67|4656.07|920
1642379400000|2022-01-17 00:30:00|4658.92|4658.32|4659.92|4659.32|4660.92|4660.32|4657.92|4657.32|768
1642379700000|2022-01-17 00:35:00|4660.17|4659.57|4656.42|4655.82|4661.92|4661.32|4656.42|4655.82|813
1642380000000|2022-01-17 00:40:00|4656.67|4656.07|4660.29|4659.69|4660.92|4660.32|4656.42|4655.82|738
1642380300000|2022-01-17 00:45:00|4660.17|4659.57|4658.79|4658.19|4660.42|4659.82|4658.17|4657.57|611
1642380600000|2022-01-17 00:50:00|4658.67|4658.07|4659.17|4658.57|4660.42|4659.82|4658.67|4658.07|378
1642380900000|2022-01-17 00:55:00|4659.29|4658.69|4659.17|4658.57|4662.67|4662.07|4659.17|4658.57|848
1642381200000|2022-01-17 01:00:00|4658.92|4658.32|4655.92|4655.32|4659.67|4659.07|4655.17|4654.57|1052
1642381500000|2022-01-17 01:05:00|4655.67|4655.07|4656.17|4655.57|4657.67|4657.07|4655.29|4654.69|595
1642381800000|2022-01-17 01:10:00|4656.29|4655.69|4656.17|4655.57|4657.17|4656.57|4655.42|4654.82|346
1642382100000|2022-01-17 01:15:00|4656.42|4655.82|4655.54|4654.94|4657.17|4656.57|4654.17|4653.57|682
1642382400000|2022-01-17 01:20:00|4655.42|4654.82|4655.92|4655.32|4656.17|4655.57|4654.67|4654.07|431
1642382700000|2022-01-17 01:25:00|4655.79|4655.19|4657.17|4656.57|4657.92|4657.32|4655.42|4654.82|568
1642383000000|2022-01-17 01:30:00|4656.67|4656.07|4657.92|4657.32|4658.67|4658.07|4656.04|4655.44|856
1642383300000|2022-01-17 01:35:00|4658.04|4657.44|4652.42|4651.82|4658.67|4658.07|4652.17|4651.57|1626
1642383600000|2022-01-17 01:40:00|4652.29|4651.69|4652.04|4651.44|4652.42|4651.82|4651.42|4650.82|1305
1642383900000|2022-01-17 01:45:00|4652.17|4651.57|4653.17|4652.57|4653.42|4652.82|4650.67|4650.07|1143
1642384200000|2022-01-17 01:50:00|4653.29|4652.69|4653.92|4653.32|4654.67|4654.07|4653.17|4652.57|631
1642384500000|2022-01-17 01:55:00|4654.04|4653.44|4655.29|4654.69|4656.17|4655.57|4653.92|4653.32|585
1642384800000|2022-01-17 02:00:00|4655.67|4655.07|4653.67|4653.07|4656.29|4655.69|4653.17|4652.57|806
1642385100000|2022-01-17 02:05:00|4653.92|4653.32|4653.17|4652.57|4654.42|4653.82|4652.67|4652.07|367
1642385400000|2022-01-17 02:10:00|4653.04|4652.44|4652.42|4651.82|4653.17|4652.57|4651.67|4651.07|462
1642385700000|2022-01-17 02:15:00|4652.29|4651.69|4652.67|4652.07|4654.17|4653.57|4650.79|4650.19|769
1642386000000|2022-01-17 02:20:00|4652.54|4651.94|4653.92|4653.32|4654.42|4653.82|4650.67|4650.07|560
1642386300000|2022-01-17 02:25:00|4653.79|4653.19|4653.17|4652.57|4654.42|4653.82|4653.17|4652.57|411
1642386600000|2022-01-17 02:30:00|4653.42|4652.82|4651.17|4650.57|4653.54|4652.94|4650.92|4650.32|528
1642386900000|2022-01-17 02:35:00|4650.92|4650.32|4651.17|4650.57|4652.17|4651.57|4650.67|4650.07|453
1642387200000|2022-01-17 02:40:00|4651.04|4650.44|4649.17|4648.57|4651.67|4651.07|4648.92|4648.32|971
1642387500000|2022-01-17 02:45:00|4648.92|4648.32|4651.67|4651.07|4651.67|4651.07|4647.42|4646.82|1390
1642387800000|2022-01-17 02:50:00|4651.42|4650.82|4652.17|4651.57|4652.42|4651.82|4650.79|4650.19|548
1642388100000|2022-01-17 02:55:00|4652.29|4651.69|4651.42|4650.82|4652.67|4652.07|4651.17|4650.57|351
1642388400000|2022-01-17 03:00:00|4651.67|4651.07|4653.42|4652.82|4653.92|4653.32|4651.17|4650.57|643
1642388700000|2022-01-17 03:05:00|4653.17|4652.57|4653.67|4653.07|4653.92|4653.32|4652.42|4651.82|572
1642389000000|2022-01-17 03:10:00|4653.54|4652.94|4653.17|4652.57|4654.17|4653.57|4652.92|4652.32|405
1642389300000|2022-01-17 03:15:00|4653.29|4652.69|4653.92|4653.32|4654.17|4653.57|4652.92|4652.32|400
1642389600000|2022-01-17 03:20:00|4653.67|4653.07|4654.04|4653.44|4654.92|4654.32|4653.67|4653.07|452
1642389900000|2022-01-17 03:25:00|4653.92|4653.32|4655.67|4655.07|4655.67|4655.07|4653.67|4653.07|607
1642390200000|2022-01-17 03:30:00|4656.17|4655.57|4657.17|4656.57|4657.92|4657.32|4655.42|4654.82|873
1642390500000|2022-01-17 03:35:00|4656.92|4656.32|4658.17|4657.57|4658.17|4657.57|4655.92|4655.32|516
1642390800000|2022-01-17 03:40:00|4658.42|4657.82|4657.42|4656.82|4658.42|4657.82|4656.92|4656.32|390
1642391100000|2022-01-17 03:45:00|4657.29|4656.69|4658.17|4657.57|4658.42|4657.82|4657.29|4656.69|259
1642391400000|2022-01-17 03:50:00|4657.92|4657.32|4658.67|4658.07|4658.79|4658.19|4657.67|4657.07|289
1642391700000|2022-01-17 03:55:00|4658.92|4658.32|4657.67|4657.07|4660.42|4659.82|4656.67|4656.07|1015
1642392000000|2022-01-17 04:00:00|4657.92|4657.32|4656.29|4655.69|4658.42|4657.82|4656.17|4655.57|638
1642392300000|2022-01-17 04:05:00|4656.42|4655.82|4656.67|4656.07|4656.92|4656.32|4655.42|4654.82|283
1642392600000|2022-01-17 04:10:00|4656.54|4655.94|4656.92|4656.32|4656.92|4656.32|4656.17|4655.57|115
1642392900000|2022-01-17 04:15:00|4656.79|4656.19|4659.04|4658.44|4659.67|4659.07|4656.67|4656.07|792
1642393200000|2022-01-17 04:20:00|4658.92|4658.32|4658.54|4657.94|4659.17|4658.57|4658.42|4657.82|189
1642393500000|2022-01-17 04:25:00|4658.67|4658.07|4657.17|4656.57|4658.79|4658.19|4656.67|4656.07|286
1642393800000|2022-01-17 04:30:00|4657.04|4656.44|4656.17|4655.57|4657.17|4656.57|4655.17|4654.57|632
1642394100000|2022-01-17 04:35:00|4656.29|4655.69|4652.54|4651.94|4656.92|4656.32|4652.42|4651.82|917
1642394400000|2022-01-17 04:40:00|4652.42|4651.82|4653.42|4652.82|4654.17|4653.57|4652.17|4651.57|504
1642394700000|2022-01-17 04:45:00|4653.67|4653.07|4654.42|4653.82|4654.42|4653.82|4653.29|4652.69|491
1642395000000|2022-01-17 04:50:00|4654.29|4653.69|4653.17|4652.57|4654.29|4653.69|4653.17|4652.57|175
1642395300000|2022-01-17 04:55:00|4653.04|4652.44|4652.79|4652.19|4654.17|4653.57|4652.67|4652.07|234
1642395600000|2022-01-17 05:00:00|4652.92|4652.32|4653.92|4653.32|4654.17|4653.57|4652.42|4651.82|214
1642395900000|2022-01-17 05:05:00|4653.67|4653.07|4654.17|4653.57|4654.42|4653.82|4653.42|4652.82|413
1642396200000|2022-01-17 05:10:00|4654.04|4653.44|4653.42|4652.82|4654.17|4653.57|4652.92|4652.32|303
1642396500000|2022-01-17 05:15:00|4653.67|4653.07|4653.92|4653.32|4654.92|4654.32|4653.42|4652.82|246
1642396800000|2022-01-17 05:20:00|4653.79|4653.19|4654.17|4653.57|4654.92|4654.32|4653.79|4653.19|112
1642397100000|2022-01-17 05:25:00|4654.29|4653.69|4654.17|4653.57|4654.92|4654.32|4653.92|4653.32|161
1642397400000|2022-01-17 05:30:00|4654.42|4653.82|4653.67|4653.07|4654.67|4654.07|4653.54|4652.94|136
1642397700000|2022-01-17 05:35:00|4653.54|4652.94|4651.42|4650.82|4653.67|4653.07|4650.67|4650.07|605
1642398000000|2022-01-17 05:40:00|4651.54|4650.94|4650.67|4650.07|4651.92|4651.32|4650.42|4649.82|216
1642398300000|2022-01-17 05:45:00|4650.92|4650.32|4650.92|4650.32|4651.67|4651.07|4650.79|4650.19|136
1642398600000|2022-01-17 05:50:00|4651.17|4650.57|4651.79|4651.19|4652.04|4651.44|4650.92|4650.32|106
1642398900000|2022-01-17 05:55:00|4651.67|4651.07|4651.29|4650.69|4651.79|4651.19|4650.42|4649.82|299
1642399200000|2022-01-17 06:00:00|4651.42|4650.82|4650.92|4650.32|4652.17|4651.57|4649.67|4649.07|611
1642399500000|2022-01-17 06:05:00|4651.04|4650.44|4653.92|4653.32|4653.92|4653.32|4650.92|4650.32|423
1642399800000|2022-01-17 06:10:00|4654.04|4653.44|4655.04|4654.44|4655.67|4655.07|4654.04|4653.44|375
1642400100000|2022-01-17 06:15:00|4654.92|4654.32|4655.79|4655.19|4656.17|4655.57|4654.92|4654.32|276
1642400400000|2022-01-17 06:20:00|4655.67|4655.07|4655.29|4654.69|4656.92|4656.32|4655.17|4654.57|228
1642400700000|2022-01-17 06:25:00|4655.17|4654.57|4657.29|4656.69|4657.42|4656.82|4655.17|4654.57|265
1642401000000|2022-01-17 06:30:00|4657.42|4656.82|4657.92|4657.32|4658.42|4657.82|4657.17|4656.57|459
1642401300000|2022-01-17 06:35:00|4658.04|4657.44|4658.17|4657.57|4659.67|4659.07|4657.79|4657.19|420
1642401600000|2022-01-17 06:40:00|4658.29|4657.69|4657.54|4656.94|4658.42|4657.82|4657.42|4656.82|217
1642401900000|2022-01-17 06:45:00|4657.67|4657.07|4657.54|4656.94|4658.67|4658.07|4657.17|4656.57|371
1642402200000|2022-01-17 06:50:00|4657.67|4657.07|4657.92|4657.32|4657.92|4657.32|4657.17|4656.57|165
1642402500000|2022-01-17 06:55:00|4658.17|4657.57|4657.92|4657.32|4658.42|4657.82|4657.17|4656.57|181
1642402800000|2022-01-17 07:00:00|4657.42|4656.82|4655.79|4655.19|4657.92|4657.32|4654.17|4653.57|941
1642403100000|2022-01-17 07:05:00|4655.92|4655.32|4659.17|4658.57|4660.17|4659.57|4655.42|4654.82|502
1642403400000|2022-01-17 07:10:00|4659.42|4658.82|4659.29|4658.69|4660.17|4659.57|4658.42|4657.82|568
1642403700000|2022-01-17 07:15:00|4659.17|4658.57|4656.04|4655.44|4659.67|4659.07|4655.67|4655.07|578
1642404000000|2022-01-17 07:20:00|4656.29|4655.69|4661.17|4660.57|4661.92|4661.32|4656.29|4655.69|775
1642404300000|2022-01-17 07:25:00|4661.29|4660.69|4660.92|4660.32|4661.67|4661.07|4659.79|4659.19|540
1642404600000|2022-01-17 07:30:00|4661.17|4660.57|4660.92|4660.32|4661.92|4661.32|4660.17|4659.57|364
1642404900000|2022-01-17 07:35:00|4660.79|4660.19|4663.17|4662.57|4663.67|4663.07|4660.67|4660.07|641
1642405200000|2022-01-17 07:40:00|4663.42|4662.82|4662.67|4662.07|4663.92|4663.32|4662.42|4661.82|445
1642405500000|2022-01-17 07:45:00|4662.54|4661.94|4661.17|4660.57|4662.67|4662.07|4661.17|4660.57|345
1642405800000|2022-01-17 07:50:00|4661.42|4660.82|4661.42|4660.82|4661.92|4661.32|4659.42|4658.82|745
1642406100000|2022-01-17 07:55:00|4661.29|4660.69|4661.79|4661.19|4663.42|4662.82|4660.79|4660.19|457
1642406400000|2022-01-17 08:00:00|4661.67|4661.07|4659.42|4658.82|4663.67|4663.07|4657.67|4657.07|1678
1642406700000|2022-01-17 08:05:00|4659.29|4658.69|4657.29|4656.69|4659.29|4658.69|4655.92|4655.32|1080
1642407000000|2022-01-17 08:10:00|4657.42|4656.82|4655.67|4655.07|4657.92|4657.32|4654.92|4654.32|1193
1642407300000|2022-01-17 08:15:00|4655.79|4655.19|4658.17|4657.57|4658.67|4658.07|4654.92|4654.32|931
1642407600000|2022-01-17 08:20:00|4658.29|4657.69|4659.67|4659.07|4659.92|4659.32|4657.17|4656.57|1190
1642407900000|2022-01-17 08:25:00|4659.79|4659.19|4663.17|4662.57|4663.42|4662.82|4658.92|4658.32|1623
1642408200000|2022-01-17 08:30:00|4663.67|4663.07|4662.92|4662.32|4664.17|4663.57|4662.42|4661.82|883
1642408500000|2022-01-17 08:35:00|4663.42|4662.82|4664.92|4664.32|4665.42|4664.82|4662.42|4661.82|1008
1642408800000|2022-01-17 08:40:00|4665.17|4664.57|4665.92|4665.32|4666.29|4665.69|4663.17|4662.57|981
1642409100000|2022-01-17 08:45:00|4666.04|4665.44|4665.67|4665.07|4666.42|4665.82|4664.67|4664.07|560
1642409400000|2022-01-17 08:50:00|4665.92|4665.32|4665.42|4664.82|4666.92|4666.32|4665.17|4664.57|464
1642409700000|2022-01-17 08:55:00|4665.54|4664.94|4665.42|4664.82|4666.67|4666.07|4664.17|4663.57|445
1642410000000|2022-01-17 09:00:00|4665.17|4664.57|4664.17|4663.57|4666.67|4666.07|4663.92|4663.32|637
1642410300000|2022-01-17 09:05:00|4664.04|4663.44|4662.92|4662.32|4664.17|4663.57|4662.42|4661.82|1140
1642410600000|2022-01-17 09:10:00|4663.04|4662.44|4665.67|4665.07|4665.67|4665.07|4662.92|4662.32|468
1642410900000|2022-01-17 09:15:00|4665.54|4664.94|4666.67|4666.07|4666.67|4666.07|4664.67|4664.07|652
1642411200000|2022-01-17 09:20:00|4666.42|4665.82|4667.79|4667.19|4668.17|4667.57|4665.92|4665.32|712
1642411500000|2022-01-17 09:25:00|4667.67|4667.07|4669.67|4669.07|4669.67|4669.07|4667.04|4666.44|1405
1642411800000|2022-01-17 09:30:00|4669.92|4669.32|4670.92|4670.32|4672.92|4672.32|4669.92|4669.32|1497
1642412100000|2022-01-17 09:35:00|4671.04|4670.44|4671.17|4670.57|4671.67|4671.07|4668.92|4668.32|833
1642412400000|2022-01-17 09:40:00|4671.42|4670.82|4671.42|4670.82|4672.79|4672.19|4670.42|4669.82|957
1642412700000|2022-01-17 09:45:00|4671.54|4670.94|4671.79|4671.19|4672.67|4672.07|4670.67|4670.07|428
1642413000000|2022-01-17 09:50:00|4671.92|4671.32|4669.67|4669.07|4672.17|4671.57|4669.42|4668.82|635
1642413300000|2022-01-17 09:55:00|4669.54|4668.94|4669.67|4669.07|4670.42|4669.82|4669.17|4668.57|335
1642413600000|2022-01-17 10:00:00|4669.54|4668.94|4670.92|4670.32|4671.42|4670.82|4669.54|4668.94|318
1642413900000|2022-01-17 10:05:00|4671.04|4670.44|4673.17|4672.57|4673.42|4672.82|4670.42|4669.82|825
1642414200000|2022-01-17 10:10:00|4673.04|4672.44|4672.29|4671.69|4673.29|4672.69|4671.92|4671.32|298
1642414500000|2022-01-17 10:15:00|4672.42|4671.82|4673.67|4673.07|4674.67|4674.07|4672.29|4671.69|696
1642414800000|2022-01-17 10:20:00|4673.42|4672.82|4673.67|4673.07|4673.67|4673.07|4672.92|4672.32|304
1642415100000|2022-01-17 10:25:00|4673.42|4672.82|4673.17|4672.57|4673.67|4673.07|4672.42|4671.82|421
1642415400000|2022-01-17 10:30:00|4673.04|4672.44|4671.42|4670.82|4673.42|4672.82|4671.17|4670.57|782
1642415700000|2022-01-17 10:35:00|4671.67|4671.07|4671.17|4670.57|4673.17|4672.57|4670.67|4670.07|787
1642416000000|2022-01-17 10:40:00|4671.29|4670.69|4670.67|4670.07|4671.67|4671.07|4669.67|4669.07|544
1642416300000|2022-01-17 10:45:00|4670.42|4669.82|4669.79|4669.19|4670.92|4670.32|4669.67|4669.07|339
1642416600000|2022-01-17 10:50:00|4669.92|4669.32|4668.92|4668.32|4669.92|4669.32|4668.67|4668.07|582
1642416900000|2022-01-17 10:55:00|4668.67|4668.07|4668.29|4667.69|4669.67|4669.07|4668.17|4667.57|356
1642417200000|2022-01-17 11:00:00|4668.42|4667.82|4668.17|4667.57|4669.17|4668.57|4667.92|4667.32|472
1642417500000|2022-01-17 11:05:00|4668.92|4668.32|4668.92|4668.32|4670.17|4669.57|4668.67|4668.07|448
1642417800000|2022-01-17 11:10:00|4668.79|4668.19|4669.92|4669.32|4670.42|4669.82|4668.79|4668.19|234
1642418100000|2022-01-17 11:15:00|4670.17|4669.57|4670.92|4670.32|4671.67|4671.07|4670.04|4669.44|440
1642418400000|2022-01-17 11:20:00|4671.17|4670.57|4672.17|4671.57|4672.67|4672.07|4671.17|4670.57|516
1642418700000|2022-01-17 11:25:00|4671.92|4671.32|4670.67|4670.07|4671.92|4671.32|4670.42|4669.82|237
1642419000000|2022-01-17 11:30:00|4670.54|4669.94|4669.92|4669.32|4670.67|4670.07|4669.67|4669.07|274
1642419300000|2022-01-17 11:35:00|4669.67|4669.07|4668.04|4667.44|4669.67|4669.07|4667.67|4667.07|454
1642419600000|2022-01-17 11:40:00|4668.17|4667.57|4669.92|4669.32|4670.17|4669.57|4667.92|4667.32|357
1642419900000|2022-01-17 11:45:00|4670.17|4669.57|4670.54|4669.94|4670.92|4670.32|4669.67|4669.07|293
1642420200000|2022-01-17 11:50:00|4670.42|4669.82|4671.67|4671.07|4672.67|4672.07|4670.42|4669.82|870
1642420500000|2022-01-17 11:55:00|4671.79|4671.19|4673.17|4672.57|4673.92|4673.32|4671.67|4671.07|708
1642420800000|2022-01-17 12:00:00|4673.04|4672.44|4674.42|4673.82|4674.67|4674.07|4672.67|4672.07|597
1642421100000|2022-01-17 12:05:00|4674.17|4673.57|4672.42|4671.82|4674.42|4673.82|4672.42|4671.82|595
1642421400000|2022-01-17 12:10:00|4672.17|4671.57|4671.54|4670.94|4672.42|4671.82|4671.42|4670.82|544
1642421700000|2022-01-17 12:15:00|4671.42|4670.82|4671.92|4671.32|4672.17|4671.57|4671.42|4670.82|334
1642422000000|2022-01-17 12:20:00|4671.67|4671.07|4671.67|4671.07|4672.17|4671.57|4670.67|4670.07|249
1642422300000|2022-01-17 12:25:00|4671.79|4671.19|4673.67|4673.07|4673.92|4673.32|4671.17|4670.57|678
1642422600000|2022-01-17 12:30:00|4673.42|4672.82|4670.92|4670.32|4673.92|4673.32|4670.67|4670.07|559
1642422900000|2022-01-17 12:35:00|4670.79|4670.19|4672.17|4671.57|4672.42|4671.82|4670.67|4670.07|233
1642423200000|2022-01-17 12:40:00|4672.04|4671.44|4672.29|4671.69|4673.17|4672.57|4672.04|4671.44|399
1642423500000|2022-01-17 12:45:00|4672.17|4671.57|4671.67|4671.07|4672.67|4672.07|4671.42|4670.82|252
1642423800000|2022-01-17 12:50:00|4671.79|4671.19|4673.42|4672.82|4673.42|4672.82|4671.67|4671.07|174
1642424100000|2022-01-17 12:55:00|4672.67|4672.07|4672.17|4671.57|4673.17|4672.57|4672.17|4671.57|322
1642424400000|2022-01-17 13:00:00|4671.92|4671.32|4672.42|4671.82|4672.92|4672.32|4671.92|4671.32|342
1642424700000|2022-01-17 13:05:00|4672.54|4671.94|4670.92|4670.32|4672.67|4672.07|4670.42|4669.82|1022
1642425000000|2022-01-17 13:10:00|4671.17|4670.57|4672.42|4671.82|4672.67|4672.07|4670.92|4670.32|1087
1642425300000|2022-01-17 13:15:00|4672.17|4671.57|4671.92|4671.32|4672.17|4671.57|4671.42|4670.82|192
1642425600000|2022-01-17 13:20:00|4671.67|4671.07|4671.42|4670.82|4671.79|4671.19|4670.54|4669.94|417
1642425900000|2022-01-17 13:25:00|4671.17|4670.57|4670.92|4670.32|4671.92|4671.32|4670.42|4669.82|1251
1642426200000|2022-01-17 13:30:00|4670.67|4670.07|4671.92|4671.32|4671.92|4671.32|4670.67|4670.07|777
1642426500000|2022-01-17 13:35:00|4671.79|4671.19|4670.92|4670.32|4671.92|4671.32|4670.67|4670.07|993
1642426800000|2022-01-17 13:40:00|4670.67|4670.07|4669.92|4669.32|4670.92|4670.32|4669.17|4668.57|599
1642427100000|2022-01-17 13:45:00|4670.17|4669.57|4667.67|4667.07|4670.17|4669.57|4667.17|4666.57|1495
1642427400000|2022-01-17 13:50:00|4667.42|4666.82|4665.92|4665.32|4667.92|4667.32|4665.42|4664.82|866
1642427700000|2022-01-17 13:55:00|4665.67|4665.07|4666.42|4665.82|4667.92|4667.32|4665.67|4665.07|542
1642428000000|2022-01-17 14:00:00|4666.67|4666.07|4666.67|4666.07|4667.42|4666.82|4666.42|4665.82|1034
1642428300000|2022-01-17 14:05:00|4666.92|4666.32|4666.42|4665.82|4667.17|4666.57|4665.54|4664.94|942
1642428600000|2022-01-17 14:10:00|4666.54|4665.94|4665.17|4664.57|4666.92|4666.32|4665.17|4664.57|1204
1642428900000|2022-01-17 14:15:00|4665.42|4664.82|4664.17|4663.57|4665.92|4665.32|4664.17|4663.57|1363
1642429200000|2022-01-17 14:20:00|4664.04|4663.44|4662.92|4662.32|4664.42|4663.82|4662.92|4662.32|997
1642429500000|2022-01-17 14:25:00|4663.17|4662.57|4663.67|4663.07|4663.92|4663.32|4663.17|4662.57|824
1642429800000|2022-01-17 14:30:00|4663.57|4663.17|4665.57|4665.17|4666.57|4666.17|4662.94|4662.54|2164
1642430100000|2022-01-17 14:35:00|4665.32|4664.92|4666.82|4666.42|4668.82|4668.42|4664.57|4664.17|2257
1642430400000|2022-01-17 14:40:00|4666.32|4665.92|4664.07|4663.67|4668.07|4667.67|4663.57|4663.17|1804
1642430700000|2022-01-17 14:45:00|4663.32|4662.92|4659.57|4659.17|4664.82|4664.42|4659.07|4658.67|2284
1642431000000|2022-01-17 14:50:00|4659.82|4659.42|4663.82|4663.42|4664.32|4663.92|4659.57|4659.17|2244
1642431300000|2022-01-17 14:55:00|4664.07|4663.67|4664.32|4663.92|4664.57|4664.17|4662.32|4661.92|1051
1642431600000|2022-01-17 15:00:00|4664.57|4664.17|4663.32|4662.92|4666.57|4666.17|4663.32|4662.92|1748
1642431900000|2022-01-17 15:05:00|4663.44|4663.04|4664.32|4663.92|4665.94|4665.54|4662.32|4661.92|1141
1642432200000|2022-01-17 15:10:00|4664.07|4663.67|4667.82|4667.42|4668.32|4667.92|4664.07|4663.67|1696
1642432500000|2022-01-17 15:15:00|4667.69|4667.29|4667.32|4666.92|4668.57|4668.17|4667.07|4666.67|1168
1642432800000|2022-01-17 15:20:00|4667.19|4666.79|4663.57|4663.17|4667.19|4666.79|4663.57|4663.17|1200
1642433100000|2022-01-17 15:25:00|4663.69|4663.29|4666.07|4665.67|4666.07|4665.67|4663.57|4663.17|608
1642433400000|2022-01-17 15:30:00|4665.82|4665.42|4665.07|4664.67|4666.07|4665.67|4663.82|4663.42|948
1642433700000|2022-01-17 15:35:00|4665.32|4664.92|4668.57|4668.17|4668.82|4668.42|4665.32|4664.92|1523
1642434000000|2022-01-17 15:40:00|4668.44|4668.04|4667.57|4667.17|4668.57|4668.17|4666.57|4666.17|1001
1642434300000|2022-01-17 15:45:00|4667.82|4667.42|4667.07|4666.67|4668.07|4667.67|4666.82|4666.42|413
1642434600000|2022-01-17 15:50:00|4666.94|4666.54|4666.07|4665.67|4667.07|4666.67|4665.82|4665.42|410
1642434900000|2022-01-17 15:55:00|4666.32|4665.92|4665.82|4665.42|4666.82|4666.42|4664.57|4664.17|815
1642435200000|2022-01-17 16:00:00|4666.07|4665.67|4667.32|4666.92|4667.57|4667.17|4665.82|4665.42|698
1642435500000|2022-01-17 16:05:00|4667.19|4666.79|4666.07|4665.67|4667.57|4667.17|4665.82|4665.42|512
1642435800000|2022-01-17 16:10:00|4665.94|4665.54|4666.32|4665.92|4666.69|4666.29|4665.57|4665.17|529
1642436100000|2022-01-17 16:15:00|4666.07|4665.67|4666.07|4665.67|4666.57|4666.17|4665.57|4665.17|353
1642436400000|2022-01-17 16:20:00|4666.32|4665.92|4668.07|4667.67|4668.57|4668.17|4666.32|4665.92|819
1642436700000|2022-01-17 16:25:00|4668.32|4667.92|4667.32|4666.92|4668.32|4667.92|4667.07|4666.67|467
1642437000000|2022-01-17 16:30:00|4667.19|4666.79|4666.82|4666.42|4667.57|4667.17|4665.82|4665.42|601
1642437300000|2022-01-17 16:35:00|4666.57|4666.17|4666.32|4665.92|4667.32|4666.92|4665.82|4665.42|504
1642437600000|2022-01-17 16:40:00|4666.19|4665.79|4666.07|4665.67|4666.32|4665.92|4665.57|4665.17|286
1642437900000|2022-01-17 16:45:00|4665.82|4665.42|4665.57|4665.17|4665.94|4665.54|4665.32|4664.92|327
1642438200000|2022-01-17 16:50:00|4665.44|4665.04|4665.32|4664.92|4666.07|4665.67|4665.32|4664.92|338
1642438500000|2022-01-17 16:55:00|4665.19|4664.79|4664.07|4663.67|4665.32|4664.92|4664.07|4663.67|432
1642438800000|2022-01-17 17:00:00|4664.32|4663.92|4662.07|4661.67|4664.57|4664.17|4661.82|4661.42|633
1642439100000|2022-01-17 17:05:00|4662.32|4661.92|4663.07|4662.67|4663.32|4662.92|4661.94|4661.54|529
1642439400000|2022-01-17 17:10:00|4662.94|4662.54|4663.07|4662.67|4663.94|4663.54|4662.69|4662.29|370
1642439700000|2022-01-17 17:15:00|4663.19|4662.79|4663.82|4663.42|4663.82|4663.42|4662.82|4662.42|187
1642440000000|2022-01-17 17:20:00|4663.69|4663.29|4664.57|4664.17|4664.57|4664.17|4663.57|4663.17|140
1642440300000|2022-01-17 17:25:00|4664.44|4664.04|4662.19|4661.79|4664.82|4664.42|4661.19|4660.79|822
1642440600000|2022-01-17 17:30:00|4662.07|4661.67|4662.82|4662.42|4663.19|4662.79|4660.94|4660.54|580
1642440900000|2022-01-17 17:35:00|4663.07|4662.67|4662.57|4662.17|4664.32|4663.92|4662.57|4662.17|268
1642441200000|2022-01-17 17:40:00|4662.61|4662.21|4662.36|4661.96|4663.36|4662.96|4662.11|4661.71|348
1642441500000|2022-01-17 17:45:00|4662.23|4661.83|4661.61|4661.21|4662.86|4662.46|4661.23|4660.83|469
1642441800000|2022-01-17 17:50:00|4661.73|4661.33|4661.36|4660.96|4661.86|4661.46|4660.61|4660.21|517
1642442100000|2022-01-17 17:55:00|4661.61|4661.21|4663.11|4662.71|4663.86|4663.46|4661.61|4661.21|699
1642442400000|2022-01-17 18:00:00|4664.24|4662.74|4664.23|4662.73|4664.24|4662.74|4663.72|4662.22|1
1642442700000|2022-01-17 18:05:00|4664.49|4662.99|4664.88|4663.38|4665.01|4663.51|4664.22|4662.72|0
1642443000000|2022-01-17 18:10:00|4664.75|4663.25|4664.36|4662.86|4664.88|4663.38|4664.23|4662.73|0
1642443300000|2022-01-17 18:15:00|4664.23|4662.73|4663.98|4662.48|4664.23|4662.73|4663.72|4662.22|0
1642443600000|2022-01-17 18:20:00|4663.85|4662.35|4663.46|4661.96|4663.85|4662.35|4663.46|4661.96|0
1642443900000|2022-01-17 18:25:00|4663.85|4662.35|4663.46|4661.96|4663.85|4662.35|4663.46|4661.96|0
1642444200000|2022-01-17 18:30:00|4663.2|4661.7|4663.35|4661.85|4663.72|4662.22|4663.13|4661.63|0
1642444500000|2022-01-17 18:35:00|4663.61|4662.11|4663.35|4661.85|4663.61|4662.11|4663.35|4661.85|0
1642444800000|2022-01-17 18:40:00|4663.61|4662.11|4663.87|4662.37|4664.13|4662.63|4663.61|4662.11|0
1642445100000|2022-01-17 18:45:00|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|4663.22|4661.72|0
1642445400000|2022-01-17 18:50:00|4663.22|4661.72|4663.22|4661.72|4663.35|4661.85|4663.09|4661.59|0
1642445700000|2022-01-17 18:55:00|4663.35|4661.85|4663.35|4661.85|4663.61|4662.11|4663.22|4661.72|0
1642446000000|2022-01-17 19:00:00|4663.09|4661.59|4663.09|4661.59|4663.09|4661.59|4662.96|4661.46|0
1642446900000|2022-01-17 19:15:00|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|4663.35|4661.85|0
1642447200000|2022-01-17 19:20:00|4663.22|4661.72|4663.48|4661.98|4663.48|4661.98|4663.22|4661.72|0
1642447500000|2022-01-17 19:25:00|4663.61|4662.11|4663.61|4662.11|4663.61|4662.11|4663.48|4661.98|0
1642447800000|2022-01-17 19:30:00|4663.74|4662.24|4663.61|4662.11|4663.74|4662.24|4663.61|4662.11|0
1642448100000|2022-01-17 19:35:00|4663.48|4661.98|4663.35|4661.85|4663.48|4661.98|4663.35|4661.85|0
1642448400000|2022-01-17 19:40:00|4662.96|4661.46|4662.84|4661.34|4662.96|4661.46|4662.84|4661.34|0
1642448700000|2022-01-17 19:45:00|4663.09|4661.59|4663.22|4661.72|4663.35|4661.85|4663.09|4661.59|0
1642449000000|2022-01-17 19:50:00|4663.35|4661.85|4663.59|4662.09|4663.59|4662.09|4663.2|4661.7|0
1642449300000|2022-01-17 19:55:00|4663.46|4661.96|4663.46|4661.96|4663.72|4662.22|4663.2|4661.7|0
1642449600000|2022-01-17 20:00:00|4663.33|4661.83|4663.33|4661.83|4663.46|4661.96|4662.68|4661.18|0
1642449900000|2022-01-17 20:05:00|4663.46|4661.96|4663.46|4661.96|4663.46|4661.96|4663.33|4661.83|0
1642450200000|2022-01-17 20:10:00|4663.59|4662.09|4663.07|4661.57|4663.59|4662.09|4663.07|4661.57|0
1642450500000|2022-01-17 20:15:00|4663.2|4661.7|4662.68|4661.18|4663.2|4661.7|4662.04|4660.54|0
1642450800000|2022-01-17 20:20:00|4662.81|4661.31|4662.68|4661.18|4663.46|4661.96|4662.43|4660.93|0
1642451100000|2022-01-17 20:25:00|4662.7|4661.2|4662.43|4660.93|4662.7|4661.2|4662.43|4660.93|0
1642451700000|2022-01-17 20:35:00|4662.45|4660.95|4662.84|4661.34|4662.97|4661.47|4662.45|4660.95|0
1642452000000|2022-01-17 20:40:00|4662.71|4661.21|4662.97|4661.47|4662.97|4661.47|4662.71|4661.21|0
1642452300000|2022-01-17 20:45:00|4662.71|4661.21|4662.58|4661.08|4662.71|4661.21|4662.32|4660.82|0
1642452600000|2022-01-17 20:50:00|4662.71|4661.21|4662.45|4660.95|4662.97|4661.47|4662.43|4660.93|0
1642452900000|2022-01-17 20:55:00|4662.58|4661.08|4661.93|4660.43|4662.71|4661.21|4661.8|4660.3|0
1642453200000|2022-01-17 21:00:00|4661.85|4660.35|4661.85|4660.35|4661.85|4660.35|4661.85|4660.35|0
1642455600000|2022-01-17 21:40:00|4661.74|4660.24|4661.74|4660.24|4661.74|4660.24|4661.74|4660.24|0
1642456500000|2022-01-17 21:55:00|4661.81|4660.31|4661.81|4660.31|4661.81|4660.31|4661.81|4660.31|0
1642460100000|2022-01-17 22:55:00|4662.01|4660.51|4663.91|4662.41|4663.91|4662.41|4662.01|4660.51|0
1642460400000|2022-01-17 23:00:00|4664.5|4663.9|4660.63|4660.03|4667.5|4666.9|4660.5|4659.9|1785
1642460700000|2022-01-17 23:05:00|4660.38|4659.78|4661.13|4660.53|4661.88|4661.28|4660.38|4659.78|383
1642461000000|2022-01-17 23:10:00|4660.88|4660.28|4660.63|4660.03|4662.63|4662.03|4660.63|4660.03|564
1642461300000|2022-01-17 23:15:00|4660.38|4659.78|4660.38|4659.78|4661|4660.4|4656.63|4656.03|1740
1642461600000|2022-01-17 23:20:00|4660.13|4659.53|4660.38|4659.78|4660.88|4660.28|4659.88|4659.28|532
1642461900000|2022-01-17 23:25:00|4660.13|4659.53|4660.13|4659.53|4660.13|4659.53|4658.13|4657.53|745
1642462200000|2022-01-17 23:30:00|4660.25|4659.65|4662.38|4661.78|4662.38|4661.78|4660.13|4659.53|482
1642462500000|2022-01-17 23:35:00|4662.13|4661.53|4663.38|4662.78|4663.38|4662.78|4661.88|4661.28|392
1642462800000|2022-01-17 23:40:00|4663.5|4662.9|4661.63|4661.03|4663.88|4663.28|4660.63|4660.03|819
1642463100000|2022-01-17 23:45:00|4661.75|4661.15|4664.13|4663.53|4664.63|4664.03|4660.63|4660.03|598
1642463400000|2022-01-17 23:50:00|4664.38|4663.78|4665.38|4664.78|4666.13|4665.53|4664.25|4663.65|748
1642463700000|2022-01-17 23:55:00|4665.13|4664.53|4665.38|4664.78|4665.75|4665.15|4664.75|4664.15|350
1642464000000|2022-01-18 00:00:00|4665.5|4664.9|4664.25|4663.65|4666.63|4666.03|4663.88|4663.28|895
1642464300000|2022-01-18 00:05:00|4664.13|4663.53|4664.88|4664.28|4665.63|4665.03|4664.13|4663.53|339
1642464600000|2022-01-18 00:10:00|4664.63|4664.03|4663.38|4662.78|4666.13|4665.53|4663.38|4662.78|566
1642464900000|2022-01-18 00:15:00|4663.63|4663.03|4665.13|4664.53|4665.63|4665.03|4662.63|4662.03|724
1642465200000|2022-01-18 00:20:00|4665.38|4664.78|4666|4665.4|4667.13|4666.53|4665.13|4664.53|717
1642465500000|2022-01-18 00:25:00|4665.88|4665.28|4666.38|4665.78|4666.88|4666.28|4664.88|4664.28|304
1642465800000|2022-01-18 00:30:00|4666.63|4666.03|4667.13|4666.53|4667.88|4667.28|4666.38|4665.78|376
1642466100000|2022-01-18 00:35:00|4667.25|4666.65|4667.13|4666.53|4667.63|4667.03|4665.88|4665.28|336
1642466400000|2022-01-18 00:40:00|4666.88|4666.28|4666.13|4665.53|4667.13|4666.53|4665.13|4664.53|351
1642466700000|2022-01-18 00:45:00|4666.38|4665.78|4666.38|4665.78|4667.13|4666.53|4665.63|4665.03|184
1642467000000|2022-01-18 00:50:00|4666.63|4666.03|4668.5|4667.9|4668.88|4668.28|4666.63|4666.03|1050
1642467300000|2022-01-18 00:55:00|4668.63|4668.03|4669.38|4668.78|4669.63|4669.03|4668.13|4667.53|640
1642467600000|2022-01-18 01:00:00|4669.63|4669.03|4668.38|4667.78|4670.38|4669.78|4667.63|4667.03|992
1642467900000|2022-01-18 01:05:00|4668.5|4667.9|4667.13|4666.53|4669.13|4668.53|4666.38|4665.78|529
1642468200000|2022-01-18 01:10:00|4666.88|4666.28|4667.13|4666.53|4667.13|4666.53|4665.63|4665.03|672
1642468500000|2022-01-18 01:15:00|4667|4666.4|4664.13|4663.53|4667|4666.4|4663.88|4663.28|638
1642468800000|2022-01-18 01:20:00|4664|4663.4|4664.75|4664.15|4664.88|4664.28|4663.13|4662.53|443
1642469100000|2022-01-18 01:25:00|4664.63|4664.03|4664.88|4664.28|4665.88|4665.28|4664.38|4663.78|521
1642469400000|2022-01-18 01:30:00|4665.13|4664.53|4663.88|4663.28|4665.63|4665.03|4663.38|4662.78|529
1642469700000|2022-01-18 01:35:00|4663.75|4663.15|4664.75|4664.15|4665.38|4664.78|4663.63|4663.03|614
1642470000000|2022-01-18 01:40:00|4664.88|4664.28|4666.5|4665.9|4667.13|4666.53|4664.88|4664.28|708
1642470300000|2022-01-18 01:45:00|4666.63|4666.03|4666.88|4666.28|4667.13|4666.53|4665.88|4665.28|333
1642470600000|2022-01-18 01:50:00|4667.13|4666.53|4666.88|4666.28|4668.13|4667.53|4666.38|4665.78|360
1642470900000|2022-01-18 01:55:00|4667|4666.4|4667.63|4667.03|4668.13|4667.53|4666.88|4666.28|364
1642471200000|2022-01-18 02:00:00|4667.75|4667.15|4666|4665.4|4667.88|4667.28|4665.88|4665.28|400
1642471500000|2022-01-18 02:05:00|4666.13|4665.53|4665.63|4665.03|4666.13|4665.53|4664.88|4664.28|327
1642471800000|2022-01-18 02:10:00|4665.75|4665.15|4665.38|4664.78|4666.13|4665.53|4665.13|4664.53|185
1642472100000|2022-01-18 02:15:00|4665.25|4664.65|4665.13|4664.53|4665.88|4665.28|4664.63|4664.03|163
1642472400000|2022-01-18 02:20:00|4664.88|4664.28|4664.88|4664.28|4665.38|4664.78|4664.38|4663.78|207
1642472700000|2022-01-18 02:25:00|4665.13|4664.53|4664.38|4663.78|4665.13|4664.53|4663.38|4662.78|398
1642473000000|2022-01-18 02:30:00|4664.13|4663.53|4664.88|4664.28|4665.13|4664.53|4663.88|4663.28|302
1642473300000|2022-01-18 02:35:00|4664.63|4664.03|4664.63|4664.03|4665.13|4664.53|4663.63|4663.03|379
1642473600000|2022-01-18 02:40:00|4664.5|4663.9|4665|4664.4|4665.38|4664.78|4664.13|4663.53|236
1642473900000|2022-01-18 02:45:00|4664.88|4664.28|4664.88|4664.28|4665.38|4664.78|4662.63|4662.03|744
1642474200000|2022-01-18 02:50:00|4664.75|4664.15|4665.13|4664.53|4666.38|4665.78|4664.63|4664.03|641
1642474500000|2022-01-18 02:55:00|4665.25|4664.65|4667.38|4666.78|4668.13|4667.53|4665.25|4664.65|1275
1642474800000|2022-01-18 03:00:00|4667.13|4666.53|4667.13|4666.53|4667.88|4667.28|4666.88|4666.28|522
1642475100000|2022-01-18 03:05:00|4667|4666.4|4666.38|4665.78|4667.38|4666.78|4666.25|4665.65|362
1642475400000|2022-01-18 03:10:00|4666.5|4665.9|4666.13|4665.53|4666.88|4666.28|4665.25|4664.65|351
1642475700000|2022-01-18 03:15:00|4666.38|4665.78|4666.25|4665.65|4667|4666.4|4665.88|4665.28|225
1642476000000|2022-01-18 03:20:00|4666.38|4665.78|4666|4665.4|4666.88|4666.28|4663.88|4663.28|688
1642476300000|2022-01-18 03:25:00|4665.88|4665.28|4664.38|4663.78|4666|4665.4|4663.13|4662.53|817
1642476600000|2022-01-18 03:30:00|4664|4663.4|4660.38|4659.78|4664.75|4664.15|4660.13|4659.53|1463
1642476900000|2022-01-18 03:35:00|4659.88|4659.28|4654.63|4654.03|4660.13|4659.53|4654.13|4653.53|3886
1642477200000|2022-01-18 03:40:00|4654.38|4653.78|4651|4650.4|4654.63|4654.03|4649.38|4648.78|3538
1642477500000|2022-01-18 03:45:00|4651.13|4650.53|4646.13|4645.53|4651.13|4650.53|4645.13|4644.53|4944
1642477800000|2022-01-18 03:50:00|4645.63|4645.03|4646.13|4645.53|4647.75|4647.15|4645.13|4644.53|2731
1642478100000|2022-01-18 03:55:00|4646|4645.4|4647.63|4647.03|4648.13|4647.53|4645.63|4645.03|1800
1642478400000|2022-01-18 04:00:00|4647.38|4646.78|4649.13|4648.53|4649.88|4649.28|4646.88|4646.28|1254
1642478700000|2022-01-18 04:05:00|4649.38|4648.78|4648.88|4648.28|4649.38|4648.78|4647.88|4647.28|1038
1642479000000|2022-01-18 04:10:00|4648.63|4648.03|4648.38|4647.78|4649.13|4648.53|4646.13|4645.53|1104
1642479300000|2022-01-18 04:15:00|4648.25|4647.65|4640.38|4639.78|4648.88|4648.28|4640.13|4639.53|4320
1642479600000|2022-01-18 04:20:00|4640.88|4640.28|4637.13|4636.53|4641.38|4640.78|4635.38|4634.78|4536
1642479900000|2022-01-18 04:25:00|4636.88|4636.28|4638.63|4638.03|4639.13|4638.53|4634.38|4633.78|2204
1642480200000|2022-01-18 04:30:00|4638.75|4638.15|4638.75|4638.15|4639.88|4639.28|4637.25|4636.65|1200
1642480500000|2022-01-18 04:35:00|4638.88|4638.28|4639.13|4638.53|4640.88|4640.28|4638.63|4638.03|903
1642480800000|2022-01-18 04:40:00|4639.38|4638.78|4638.25|4637.65|4639.88|4639.28|4637.88|4637.28|810
1642481100000|2022-01-18 04:45:00|4638.13|4637.53|4634.13|4633.53|4638.63|4638.03|4634.13|4633.53|1706
1642481400000|2022-01-18 04:50:00|4634.38|4633.78|4639.63|4639.03|4639.88|4639.28|4633.88|4633.28|1791
1642481700000|2022-01-18 04:55:00|4639.75|4639.15|4642.5|4641.9|4642.63|4642.03|4639.38|4638.78|1447
1642482000000|2022-01-18 05:00:00|4642.63|4642.03|4641.25|4640.65|4644.63|4644.03|4640.75|4640.15|1635
1642482300000|2022-01-18 05:05:00|4641.13|4640.53|4642|4641.4|4642.63|4642.03|4641.13|4640.53|722
1642482600000|2022-01-18 05:10:00|4642.13|4641.53|4639.13|4638.53|4643.63|4643.03|4638.88|4638.28|1052
1642482900000|2022-01-18 05:15:00|4639.38|4638.78|4640.38|4639.78|4641.5|4640.9|4638.88|4638.28|622
1642483200000|2022-01-18 05:20:00|4640.5|4639.9|4641.88|4641.28|4641.88|4641.28|4639.13|4638.53|626
1642483500000|2022-01-18 05:25:00|4641.75|4641.15|4642.63|4642.03|4642.88|4642.28|4640.25|4639.65|562
1642483800000|2022-01-18 05:30:00|4642.75|4642.15|4639.88|4639.28|4642.88|4642.28|4639.63|4639.03|677
1642484100000|2022-01-18 05:35:00|4639.75|4639.15|4639.88|4639.28|4640.88|4640.28|4639.38|4638.78|389
1642484400000|2022-01-18 05:40:00|4640.13|4639.53|4640.13|4639.53|4640.38|4639.78|4637.88|4637.28|498
1642484700000|2022-01-18 05:45:00|4639.88|4639.28|4639.63|4639.03|4640.25|4639.65|4637.5|4636.9|770
1642485000000|2022-01-18 05:50:00|4639.38|4638.78|4641.13|4640.53|4641.88|4641.28|4639.38|4638.78|682
1642485300000|2022-01-18 05:55:00|4640.88|4640.28|4639.88|4639.28|4641.38|4640.78|4638.88|4638.28|451
1642485600000|2022-01-18 06:00:00|4640|4639.4|4641.38|4640.78|4641.75|4641.15|4638.88|4638.28|895
1642485900000|2022-01-18 06:05:00|4641.13|4640.53|4641.25|4640.65|4641.88|4641.28|4640.75|4640.15|410
1642486200000|2022-01-18 06:10:00|4641.38|4640.78|4641.13|4640.53|4642.88|4642.28|4640.88|4640.28|488
1642486500000|2022-01-18 06:15:00|4641.38|4640.78|4642.13|4641.53|4642.13|4641.53|4640.38|4639.78|289
1642486800000|2022-01-18 06:20:00|4642.25|4641.65|4642.25|4641.65|4643.63|4643.03|4641.38|4640.78|536
1642487100000|2022-01-18 06:25:00|4642.38|4641.78|4644.13|4643.53|4644.5|4643.9|4641.5|4640.9|605
1642487400000|2022-01-18 06:30:00|4643.88|4643.28|4643.5|4642.9|4644.38|4643.78|4642.88|4642.28|372
1642487700000|2022-01-18 06:35:00|4643.63|4643.03|4641.63|4641.03|4643.63|4643.03|4641.13|4640.53|431
1642488000000|2022-01-18 06:40:00|4641.88|4641.28|4642.25|4641.65|4642.38|4641.78|4641.38|4640.78|254
1642488300000|2022-01-18 06:45:00|4642.38|4641.78|4643.88|4643.28|4644.38|4643.78|4641.88|4641.28|619
1642488600000|2022-01-18 06:50:00|4644.13|4643.53|4642.38|4641.78|4644.25|4643.65|4641.63|4641.03|384
1642488900000|2022-01-18 06:55:00|4642.13|4641.53|4642.25|4641.65|4642.63|4642.03|4640.63|4640.03|1006
1642489200000|2022-01-18 07:00:00|4642.13|4641.53|4640|4639.4|4643.63|4643.03|4639.63|4639.03|1174
1642489500000|2022-01-18 07:05:00|4639.88|4639.28|4635.88|4635.28|4641.88|4641.28|4635.38|4634.78|1385
1642489800000|2022-01-18 07:10:00|4635.63|4635.03|4636.88|4636.28|4637.63|4637.03|4634.88|4634.28|1245
1642490100000|2022-01-18 07:15:00|4636.63|4636.03|4639.38|4638.78|4639.38|4638.78|4636.25|4635.65|1037
1642490400000|2022-01-18 07:20:00|4639.13|4638.53|4638.38|4637.78|4641.13|4640.53|4638.13|4637.53|1020
1642490700000|2022-01-18 07:25:00|4638.13|4637.53|4641.38|4640.78|4641.88|4641.28|4638.13|4637.53|747
1642491000000|2022-01-18 07:30:00|4641.63|4641.03|4642.38|4641.78|4643.13|4642.53|4640.63|4640.03|952
1642491300000|2022-01-18 07:35:00|4642.88|4642.28|4642.88|4642.28|4644.13|4643.53|4642.38|4641.78|592
1642491600000|2022-01-18 07:40:00|4643|4642.4|4642.63|4642.03|4644.25|4643.65|4642|4641.4|698
1642491900000|2022-01-18 07:45:00|4642.88|4642.28|4640.88|4640.28|4643|4642.4|4639.63|4639.03|977
1642492200000|2022-01-18 07:50:00|4640.63|4640.03|4641.63|4641.03|4641.63|4641.03|4639.63|4639.03|757
1642492500000|2022-01-18 07:55:00|4641.75|4641.15|4640.63|4640.03|4642.13|4641.53|4640.25|4639.65|507
1642492800000|2022-01-18 08:00:00|4640.5|4639.9|4638.75|4638.15|4640.63|4640.03|4635.75|4635.15|5121
1642493100000|2022-01-18 08:05:00|4638.63|4638.03|4633.63|4633.03|4638.63|4638.03|4633.63|4633.03|3247
1642493400000|2022-01-18 08:10:00|4633.13|4632.53|4626.38|4625.78|4633.13|4632.53|4624.63|4624.03|6793
1642493700000|2022-01-18 08:15:00|4625.88|4625.28|4621.38|4620.78|4626.13|4625.53|4619.13|4618.53|4726
1642494000000|2022-01-18 08:20:00|4621.63|4621.03|4619.13|4618.53|4622.63|4622.03|4616.88|4616.28|4326
1642494300000|2022-01-18 08:25:00|4619|4618.4|4615.63|4615.03|4620.63|4620.03|4613.13|4612.53|5275
1642494600000|2022-01-18 08:30:00|4615.38|4614.78|4617.63|4617.03|4617.88|4617.28|4613.38|4612.78|3559
1642494900000|2022-01-18 08:35:00|4617.5|4616.9|4618.88|4618.28|4620.38|4619.78|4616.38|4615.78|3122
1642495200000|2022-01-18 08:40:00|4618.63|4618.03|4620.13|4619.53|4621.13|4620.53|4615.88|4615.28|2133
1642495500000|2022-01-18 08:45:00|4619.88|4619.28|4621.13|4620.53|4621.38|4620.78|4618.13|4617.53|1927
1642495800000|2022-01-18 08:50:00|4621.25|4620.65|4622.63|4622.03|4622.63|4622.03|4619.75|4619.15|1425
1642496100000|2022-01-18 08:55:00|4622.38|4621.78|4620.63|4620.03|4622.63|4622.03|4620.13|4619.53|1093
1642496400000|2022-01-18 09:00:00|4621|4620.4|4618.38|4617.78|4621.88|4621.28|4617.63|4617.03|3342
1642496700000|2022-01-18 09:05:00|4618.63|4618.03|4614.13|4613.53|4618.63|4618.03|4611.13|4610.53|5416
1642497000000|2022-01-18 09:10:00|4613.88|4613.28|4612.63|4612.03|4614.88|4614.28|4611.88|4611.28|2024
1642497300000|2022-01-18 09:15:00|4612.88|4612.28|4608.88|4608.28|4613.13|4612.53|4606.13|4605.53|5422
1642497600000|2022-01-18 09:20:00|4609.13|4608.53|4602.13|4601.53|4609.38|4608.78|4600.63|4600.03|6497
1642497900000|2022-01-18 09:25:00|4602.38|4601.78|4605.13|4604.53|4605.88|4605.28|4600.13|4599.53|3331
1642498200000|2022-01-18 09:30:00|4605.38|4604.78|4604.13|4603.53|4607.63|4607.03|4604.13|4603.53|3704
1642498500000|2022-01-18 09:35:00|4604|4603.4|4603.63|4603.03|4605.38|4604.78|4601|4600.4|3330
1642498800000|2022-01-18 09:40:00|4603.5|4602.9|4604.88|4604.28|4605.38|4604.78|4599.13|4598.53|2620
1642499100000|2022-01-18 09:45:00|4604.63|4604.03|4609.38|4608.78|4609.63|4609.03|4604.38|4603.78|3170
1642499400000|2022-01-18 09:50:00|4609.13|4608.53|4610.88|4610.28|4611.88|4611.28|4609.13|4608.53|2802
1642499700000|2022-01-18 09:55:00|4611|4610.4|4608.38|4607.78|4611.38|4610.78|4607.63|4607.03|1761
1642500000000|2022-01-18 10:00:00|4608.63|4608.03|4609.88|4609.28|4612.38|4611.78|4608.38|4607.78|2389
1642500300000|2022-01-18 10:05:00|4610.13|4609.53|4610.38|4609.78|4611.38|4610.78|4608.38|4607.78|1834
1642500600000|2022-01-18 10:10:00|4610.63|4610.03|4613.75|4613.15|4614.13|4613.53|4610.38|4609.78|1736
1642500900000|2022-01-18 10:15:00|4613.63|4613.03|4610.63|4610.03|4614.13|4613.53|4609.5|4608.9|1754
1642501200000|2022-01-18 10:20:00|4610.88|4610.28|4613.88|4613.28|4613.88|4613.28|4610.38|4609.78|998
1642501500000|2022-01-18 10:25:00|4613.63|4613.03|4615.63|4615.03|4616.38|4615.78|4613.38|4612.78|2418
1642501800000|2022-01-18 10:30:00|4615.88|4615.28|4613.63|4613.03|4616.63|4616.03|4613.25|4612.65|2615
1642502100000|2022-01-18 10:35:00|4613.75|4613.15|4611.13|4610.53|4614.5|4613.9|4610.38|4609.78|1541
1642502400000|2022-01-18 10:40:00|4611.38|4610.78|4610.25|4609.65|4611.88|4611.28|4608.38|4607.78|1799
1642502700000|2022-01-18 10:45:00|4610.38|4609.78|4609.38|4608.78|4612.13|4611.53|4606.75|4606.15|2586
1642503000000|2022-01-18 10:50:00|4609.13|4608.53|4611.63|4611.03|4613.25|4612.65|4609.13|4608.53|1659
1642503300000|2022-01-18 10:55:00|4611.88|4611.28|4611.88|4611.28|4612.5|4611.9|4609.38|4608.78|1709
1642503600000|2022-01-18 11:00:00|4612.13|4611.53|4606.88|4606.28|4612.38|4611.78|4606.13|4605.53|1493
1642503900000|2022-01-18 11:05:00|4607.13|4606.53|4608.38|4607.78|4610.63|4610.03|4605.88|4605.28|1610
1642504200000|2022-01-18 11:10:00|4608.13|4607.53|4607.13|4606.53|4609.75|4609.15|4605.13|4604.53|2144
1642504500000|2022-01-18 11:15:00|4606.88|4606.28|4610.88|4610.28|4611.63|4611.03|4606.88|4606.28|1525
1642504800000|2022-01-18 11:20:00|4611.13|4610.53|4608.38|4607.78|4611.38|4610.78|4608.13|4607.53|1236
1642505100000|2022-01-18 11:25:00|4608.5|4607.9|4609.88|4609.28|4610.88|4610.28|4606.88|4606.28|2261
1642505400000|2022-01-18 11:30:00|4609.63|4609.03|4609.13|4608.53|4611.38|4610.78|4606.88|4606.28|2133
1642505700000|2022-01-18 11:35:00|4609.63|4609.03|4611.38|4610.78|4612.88|4612.28|4609.13|4608.53|1402
1642506000000|2022-01-18 11:40:00|4611.25|4610.65|4612.38|4611.78|4612.88|4612.28|4610.38|4609.78|1220
1642506300000|2022-01-18 11:45:00|4612.25|4611.65|4612.88|4612.28|4614.38|4613.78|4612.13|4611.53|2785
1642506600000|2022-01-18 11:50:00|4612.63|4612.03|4610.38|4609.78|4613.13|4612.53|4609.63|4609.03|1483
1642506900000|2022-01-18 11:55:00|4610.75|4610.15|4612.13|4611.53|4612.63|4612.03|4610.63|4610.03|1431
1642507200000|2022-01-18 12:00:00|4612.88|4612.28|4614.25|4613.65|4615.5|4614.9|4612.13|4611.53|3776
1642507500000|2022-01-18 12:05:00|4614.13|4613.53|4616.38|4615.78|4616.63|4616.03|4613|4612.4|4544
1642507800000|2022-01-18 12:10:00|4616.25|4615.65|4615.13|4614.53|4616.25|4615.65|4613.88|4613.28|2416
1642508100000|2022-01-18 12:15:00|4614.88|4614.28|4615.88|4615.28|4616.5|4615.9|4614.63|4614.03|2457
1642508400000|2022-01-18 12:20:00|4616.13|4615.53|4615.88|4615.28|4619.63|4619.03|4614.13|4613.53|4130
1642508700000|2022-01-18 12:25:00|4616.13|4615.53|4618.88|4618.28|4619.13|4618.53|4616.13|4615.53|1450
1642509000000|2022-01-18 12:30:00|4619.13|4618.53|4614.88|4614.28|4619.38|4618.78|4614|4613.4|2497
1642509300000|2022-01-18 12:35:00|4615.13|4614.53|4616.38|4615.78|4617.13|4616.53|4614.13|4613.53|1277
1642509600000|2022-01-18 12:40:00|4616.5|4615.9|4616.13|4615.53|4616.63|4616.03|4614.88|4614.28|1439
1642509900000|2022-01-18 12:45:00|4615.88|4615.28|4620.63|4620.03|4622.88|4622.28|4615.88|4615.28|5396
1642510200000|2022-01-18 12:50:00|4620.5|4619.9|4621.13|4620.53|4622.88|4622.28|4620.13|4619.53|1747
1642510500000|2022-01-18 12:55:00|4621.25|4620.65|4622.13|4621.53|4623.38|4622.78|4620.13|4619.53|2775
1642510800000|2022-01-18 13:00:00|4622.38|4621.78|4619.88|4619.28|4622.88|4622.28|4619.38|4618.78|3478
1642511100000|2022-01-18 13:05:00|4619.63|4619.03|4619.13|4618.53|4620.88|4620.28|4619.13|4618.53|1962
1642511400000|2022-01-18 13:10:00|4619.38|4618.78|4619.13|4618.53|4620.13|4619.53|4618.63|4618.03|2489
1642511700000|2022-01-18 13:15:00|4619|4618.4|4613.13|4612.53|4619|4618.4|4612.38|4611.78|7041
1642512000000|2022-01-18 13:20:00|4612.88|4612.28|4612.63|4612.03|4615.88|4615.28|4611.88|4611.28|3279
1642512300000|2022-01-18 13:25:00|4612.38|4611.78|4617.25|4616.65|4617.38|4616.78|4612.38|4611.78|2013
1642512600000|2022-01-18 13:30:00|4617.13|4616.53|4620.13|4619.53|4622.88|4622.28|4616.88|4616.28|5202
1642512900000|2022-01-18 13:35:00|4619.63|4619.03|4617|4616.4|4621.88|4621.28|4616.88|4616.28|5500
1642513200000|2022-01-18 13:40:00|4616.88|4616.28|4615.38|4614.78|4617.63|4617.03|4612.88|4612.28|4290
1642513500000|2022-01-18 13:45:00|4615.63|4615.03|4616.38|4615.78|4618.88|4618.28|4614.88|4614.28|2854
1642513800000|2022-01-18 13:50:00|4616.63|4616.03|4618.88|4618.28|4619.13|4618.53|4616.63|4616.03|4238
1642514100000|2022-01-18 13:55:00|4618.63|4618.03|4619.88|4619.28|4620.63|4620.03|4617.88|4617.28|3172
1642514400000|2022-01-18 14:00:00|4620.13|4619.53|4620.63|4620.03|4621.13|4620.53|4618.5|4617.9|3999
1642514700000|2022-01-18 14:05:00|4620.88|4620.28|4620.13|4619.53|4620.88|4620.28|4617.88|4617.28|3265
1642515000000|2022-01-18 14:10:00|4620.38|4619.78|4618.13|4617.53|4620.88|4620.28|4616.63|4616.03|4168
1642515300000|2022-01-18 14:15:00|4618.38|4617.78|4614.13|4613.53|4619.13|4618.53|4613.63|4613.03|6941
1642515600000|2022-01-18 14:20:00|4614.38|4613.78|4617.38|4616.78|4617.38|4616.78|4613.38|4612.78|3087
1642515900000|2022-01-18 14:25:00|4617.13|4616.53|4612.38|4611.78|4618.88|4618.28|4611.63|4611.03|8846
1642516200000|2022-01-18 14:30:00|4612.28|4611.88|4601.78|4601.38|4612.28|4611.88|4601.28|4600.88|38078
1642516500000|2022-01-18 14:35:00|4601.53|4601.13|4596.78|4596.38|4603.03|4602.63|4592.03|4591.63|45681
1642516800000|2022-01-18 14:40:00|4597.03|4596.63|4603.53|4603.13|4608.28|4607.88|4590.03|4589.63|51626
1642517100000|2022-01-18 14:45:00|4603.28|4602.88|4593.78|4593.38|4604.28|4603.88|4591.03|4590.63|38506
1642517400000|2022-01-18 14:50:00|4593.53|4593.13|4594.28|4593.88|4596.28|4595.88|4589.03|4588.63|34002
1642517700000|2022-01-18 14:55:00|4593.9|4593.5|4596.78|4596.38|4598.03|4597.63|4586.78|4586.38|30264
1642518000000|2022-01-18 15:00:00|4595.9|4595.5|4594.03|4593.63|4597.78|4597.38|4589.53|4589.13|35231
1642518300000|2022-01-18 15:05:00|4593.78|4593.38|4606.03|4605.63|4606.78|4606.38|4593.03|4592.63|31451
1642518600000|2022-01-18 15:10:00|4605.78|4605.38|4599.53|4599.13|4610.53|4610.13|4599.53|4599.13|33321
1642518900000|2022-01-18 15:15:00|4599.28|4598.88|4598.78|4598.38|4607.03|4606.63|4597.28|4596.88|29283
1642519200000|2022-01-18 15:20:00|4598.53|4598.13|4602.03|4601.63|4603.03|4602.63|4595.03|4594.63|25740
1642519500000|2022-01-18 15:25:00|4601.78|4601.38|4606.28|4605.88|4606.78|4606.38|4598.53|4598.13|27585
1642519800000|2022-01-18 15:30:00|4606.03|4605.63|4598.28|4597.88|4606.03|4605.63|4596.78|4596.38|21960
1642520100000|2022-01-18 15:35:00|4598.03|4597.63|4593.78|4593.38|4599.78|4599.38|4592.28|4591.88|19845
1642520400000|2022-01-18 15:40:00|4593.53|4593.13|4600.53|4600.13|4601.28|4600.88|4592.53|4592.13|19613
1642520700000|2022-01-18 15:45:00|4600.03|4599.63|4595.78|4595.38|4603.03|4602.63|4594.03|4593.63|19439
1642521000000|2022-01-18 15:50:00|4596.15|4595.75|4590.28|4589.88|4596.28|4595.88|4590.28|4589.88|20493
1642521300000|2022-01-18 15:55:00|4590.53|4590.13|4590.15|4589.75|4592.78|4592.38|4587.53|4587.13|20414
1642521600000|2022-01-18 16:00:00|4590.4|4590|4591.53|4591.13|4593.53|4593.13|4587.78|4587.38|16121
1642521900000|2022-01-18 16:05:00|4591.78|4591.38|4587.28|4586.88|4594.03|4593.63|4583.53|4583.13|21461
1642522200000|2022-01-18 16:10:00|4587.03|4586.63|4590.28|4589.88|4590.78|4590.38|4585.78|4585.38|14948
1642522500000|2022-01-18 16:15:00|4590.03|4589.63|4593.78|4593.38|4595.53|4595.13|4590.03|4589.63|17896
1642522800000|2022-01-18 16:20:00|4593.53|4593.13|4591.28|4590.88|4594.28|4593.88|4590.28|4589.88|12229
1642523100000|2022-01-18 16:25:00|4591.53|4591.13|4589.78|4589.38|4592.53|4592.13|4588.53|4588.13|13677
1642523400000|2022-01-18 16:30:00|4589.53|4589.13|4582.28|4581.88|4589.53|4589.13|4580.78|4580.38|22965
1642523700000|2022-01-18 16:35:00|4582.78|4582.38|4593.28|4592.88|4593.53|4593.13|4581.53|4581.13|22711
1642524000000|2022-01-18 16:40:00|4593.03|4592.63|4593.28|4592.88|4596.53|4596.13|4591.28|4590.88|17543
1642524300000|2022-01-18 16:45:00|4593.03|4592.63|4597.28|4596.88|4598.28|4597.88|4593.03|4592.63|13377
1642524600000|2022-01-18 16:50:00|4596.78|4596.38|4597.03|4596.63|4602.28|4601.88|4596.4|4596|18194
1642524900000|2022-01-18 16:55:00|4596.78|4596.38|4595.78|4595.38|4597.78|4597.38|4594.03|4593.63|13575
1642525200000|2022-01-18 17:00:00|4595.53|4595.13|4585.78|4585.38|4597.78|4597.38|4585.53|4585.13|17332
1642525500000|2022-01-18 17:05:00|4585.65|4585.25|4585.78|4585.38|4586.28|4585.88|4582.53|4582.13|16376
1642525800000|2022-01-18 17:10:00|4585.65|4585.25|4588.53|4588.13|4589.03|4588.63|4584.03|4583.63|9943
1642526100000|2022-01-18 17:15:00|4588.28|4587.88|4589.03|4588.63|4591.53|4591.13|4584.78|4584.38|13348
1642526400000|2022-01-18 17:20:00|4589.28|4588.88|4583.23|4582.83|4590.53|4590.13|4581.98|4581.58|14322
1642526700000|2022-01-18 17:25:00|4583.48|4583.08|4583.48|4583.08|4584.23|4583.83|4580.98|4580.58|12396
1642527000000|2022-01-18 17:30:00|4583.23|4582.83|4584.98|4584.58|4585.48|4585.08|4578.23|4577.83|18149
1642527300000|2022-01-18 17:35:00|4584.73|4584.33|4581.23|4580.83|4585.23|4584.83|4579.73|4579.33|11061
1642527600000|2022-01-18 17:40:00|4581.73|4581.33|4580.6|4580.2|4584.48|4584.08|4580.23|4579.83|8241
1642527900000|2022-01-18 17:45:00|4580.48|4580.08|4575.48|4575.08|4582.48|4582.08|4574.73|4574.33|20462
1642528200000|2022-01-18 17:50:00|4575.73|4575.33|4574.48|4574.08|4578.98|4578.58|4573.73|4573.33|16031
1642528500000|2022-01-18 17:55:00|4574.73|4574.33|4572.98|4572.58|4577.1|4576.7|4572.23|4571.83|14184
1642528800000|2022-01-18 18:00:00|4573.23|4572.83|4572.98|4572.58|4574.98|4574.58|4569.98|4569.58|15831
1642529100000|2022-01-18 18:05:00|4572.73|4572.33|4575.73|4575.33|4576.48|4576.08|4570.48|4570.08|10462
1642529400000|2022-01-18 18:10:00|4575.48|4575.08|4578.98|4578.58|4579.98|4579.58|4574.48|4574.08|12389
1642529700000|2022-01-18 18:15:00|4578.73|4578.33|4580.23|4579.83|4582.73|4582.33|4576.98|4576.58|10996
1642530000000|2022-01-18 18:20:00|4580.48|4580.08|4573.98|4573.58|4580.48|4580.08|4572.48|4572.08|9412
1642530300000|2022-01-18 18:25:00|4574.23|4573.83|4575.73|4575.33|4576.48|4576.08|4571.73|4571.33|10243
1642530600000|2022-01-18 18:30:00|4575.48|4575.08|4577.23|4576.83|4577.48|4577.08|4572.98|4572.58|10168
1642530900000|2022-01-18 18:35:00|4577.35|4576.95|4581.48|4581.08|4582.48|4582.08|4576.23|4575.83|18521
1642531200000|2022-01-18 18:40:00|4581.23|4580.83|4585.23|4584.83|4585.98|4585.58|4579.98|4579.58|14508
1642531500000|2022-01-18 18:45:00|4584.98|4584.58|4582.23|4581.83|4587.48|4587.08|4580.73|4580.33|19655
1642531800000|2022-01-18 18:50:00|4581.98|4581.58|4581.23|4580.83|4586.23|4585.83|4580.23|4579.83|11618
1642532100000|2022-01-18 18:55:00|4581.48|4581.08|4586.48|4586.08|4588.23|4587.83|4580.98|4580.58|12601
1642532400000|2022-01-18 19:00:00|4585.98|4585.58|4588.23|4587.83|4590.98|4590.58|4585.98|4585.58|20855
1642532700000|2022-01-18 19:05:00|4588.48|4588.08|4587.98|4587.58|4590.98|4590.58|4586.98|4586.58|12221
1642533000000|2022-01-18 19:10:00|4588.23|4587.83|4586.23|4585.83|4590.48|4590.08|4586.23|4585.83|7911
1642533300000|2022-01-18 19:15:00|4586.1|4585.7|4590.98|4590.58|4591.23|4590.83|4585.98|4585.58|10619
1642533600000|2022-01-18 19:20:00|4590.73|4590.33|4585.23|4584.83|4590.73|4590.33|4584.73|4584.33|13925
1642533900000|2022-01-18 19:25:00|4585.35|4584.95|4587.1|4586.7|4588.35|4587.95|4582.73|4582.33|11305
1642534200000|2022-01-18 19:30:00|4586.98|4586.58|4594.23|4593.83|4596.85|4596.45|4586.73|4586.33|19256
1642534500000|2022-01-18 19:35:00|4593.48|4593.08|4595.48|4595.08|4597.23|4596.83|4593.23|4592.83|11762
1642534800000|2022-01-18 19:40:00|4595.6|4595.2|4593.23|4592.83|4596.98|4596.58|4592.98|4592.58|10807
1642535100000|2022-01-18 19:45:00|4592.98|4592.58|4598.48|4598.08|4599.48|4599.08|4592.48|4592.08|11684
1642535400000|2022-01-18 19:50:00|4598.73|4598.33|4602.73|4602.33|4604.23|4603.83|4598.48|4598.08|14278
1642535700000|2022-01-18 19:55:00|4602.98|4602.58|4599.48|4599.08|4603.98|4603.58|4599.48|4599.08|14627
1642536000000|2022-01-18 20:00:00|4599.73|4599.33|4594.23|4593.83|4601.73|4601.33|4592.73|4592.33|20491
1642536300000|2022-01-18 20:05:00|4594.73|4594.33|4592.98|4592.58|4596.48|4596.08|4591.48|4591.08|13928
1642536600000|2022-01-18 20:10:00|4592.73|4592.33|4592.73|4592.33|4596.23|4595.83|4591.73|4591.33|10246
1642536900000|2022-01-18 20:15:00|4592.23|4591.83|4581.98|4581.58|4592.23|4591.83|4579.23|4578.83|32462
1642537200000|2022-01-18 20:20:00|4581.73|4581.33|4586.48|4586.08|4586.98|4586.58|4580.73|4580.33|16858
1642537500000|2022-01-18 20:25:00|4586.35|4585.95|4585.73|4585.33|4586.98|4586.58|4582.48|4582.08|14495
1642537800000|2022-01-18 20:30:00|4585.48|4585.08|4582.93|4582.53|4587.93|4587.53|4581.93|4581.53|15974
1642538100000|2022-01-18 20:35:00|4583.43|4583.03|4581.55|4581.15|4583.93|4583.53|4578.93|4578.53|21865
1642538400000|2022-01-18 20:40:00|4581.43|4581.03|4572.43|4572.03|4582.18|4581.78|4571.93|4571.53|21296
1642538700000|2022-01-18 20:45:00|4572.68|4572.28|4579.93|4579.53|4579.93|4579.53|4572.18|4571.78|24920
1642539000000|2022-01-18 20:50:00|4580.18|4579.78|4569.93|4569.53|4585.93|4585.53|4569.18|4568.78|46746
1642539300000|2022-01-18 20:55:00|4570.18|4569.78|4581.43|4581.03|4582.93|4582.53|4568.93|4568.53|133969
1642539600000|2022-01-18 21:00:00|4581.18|4580.78|4579.19|4578.59|4582.19|4581.59|4576.19|4575.59|39785
1642539900000|2022-01-18 21:05:00|4578.69|4578.09|4578.69|4578.09|4579.56|4578.96|4577.19|4576.59|7646
1642540200000|2022-01-18 21:10:00|4578.44|4577.84|4580.94|4580.34|4581.44|4580.84|4578.19|4577.59|6203
1642540500000|2022-01-18 21:15:00|4580.69|4580.09|4581.56|4580.96|4582.69|4582.09|4580.44|4579.84|2126
1642540800000|2022-01-18 21:20:00|4581.69|4581.09|4583.94|4583.34|4584.44|4583.84|4581.69|4581.09|2160
1642541100000|2022-01-18 21:25:00|4583.81|4583.21|4582.44|4581.84|4584.69|4584.09|4582.19|4581.59|1565
1642541400000|2022-01-18 21:30:00|4582.69|4582.09|4582.19|4581.59|4582.69|4582.09|4581.69|4581.09|995
1642541700000|2022-01-18 21:35:00|4582.31|4581.71|4582.44|4581.84|4582.69|4582.09|4581.69|4581.09|779
1642542000000|2022-01-18 21:40:00|4582.31|4581.71|4584.69|4584.09|4584.81|4584.21|4582.19|4581.59|772
1642542300000|2022-01-18 21:45:00|4584.94|4584.34|4585.94|4585.34|4586.44|4585.84|4584.94|4584.34|980
1642542600000|2022-01-18 21:50:00|4585.44|4584.84|4585.44|4584.84|4586.06|4585.46|4584.44|4583.84|1206
1642542900000|2022-01-18 21:55:00|4585.69|4585.09|4585.96|4584.46|4586.44|4585.84|4585.06|4584.44|966
1642543200000|2022-01-18 22:00:00|4586.07|4584.57|4586.11|4584.61|4586.22|4584.72|4585.75|4584.25|0
1642543500000|2022-01-18 22:05:00|4586.15|4584.65|4585.93|4584.43|4586.15|4584.65|4585.93|4584.43|0
1642543800000|2022-01-18 22:10:00|4586.04|4584.54|4585.96|4584.46|4586.11|4584.61|4585.93|4584.43|0
1642544100000|2022-01-18 22:15:00|4586.07|4584.57|4585.82|4584.32|4586.15|4584.65|4585.82|4584.32|0
1642544400000|2022-01-18 22:20:00|4585.9|4584.4|4586.22|4584.72|4586.26|4584.76|4585.9|4584.4|0
1642544700000|2022-01-18 22:25:00|4586.18|4584.68|4586.22|4584.72|4586.26|4584.76|4586.18|4584.68|0
1642545300000|2022-01-18 22:35:00|4586.26|4584.76|4586.22|4584.72|4586.26|4584.76|4586.22|4584.72|0
1642545600000|2022-01-18 22:40:00|4586.12|4584.62|4586.02|4584.52|4586.12|4584.62|4586.02|4584.52|0
1642545900000|2022-01-18 22:45:00|4586.06|4584.56|4586.09|4584.59|4586.13|4584.63|4586.06|4584.56|0
1642546200000|2022-01-18 22:50:00|4586.06|4584.56|4585.98|4584.48|4586.06|4584.56|4585.98|4584.48|0
1642546500000|2022-01-18 22:55:00|4586.02|4584.52|4586.06|4584.56|4586.09|4584.59|4586.02|4584.52|0
1642546800000|2022-01-18 23:00:00|4588.06|4587.46|4587.19|4586.59|4588.81|4588.21|4585.06|4584.46|2415
1642547100000|2022-01-18 23:05:00|4587.31|4586.71|4586.69|4586.09|4587.56|4586.96|4585.69|4585.09|518
1642547400000|2022-01-18 23:10:00|4586.94|4586.34|4588.44|4587.84|4589.44|4588.84|4586.44|4585.84|712
1642547700000|2022-01-18 23:15:00|4588.19|4587.59|4583.94|4583.34|4588.19|4587.59|4583.94|4583.34|951
1642548000000|2022-01-18 23:20:00|4584.44|4583.84|4584.94|4584.34|4586.44|4585.84|4583.19|4582.59|1122
1642548300000|2022-01-18 23:25:00|4585.19|4584.59|4584.19|4583.59|4586.19|4585.59|4584.19|4583.59|385
1642548600000|2022-01-18 23:30:00|4584.44|4583.84|4581.94|4581.34|4584.94|4584.34|4580.44|4579.84|1568
1642548900000|2022-01-18 23:35:00|4582.19|4581.59|4580.69|4580.09|4582.19|4581.59|4579.94|4579.34|1514
1642549200000|2022-01-18 23:40:00|4580.56|4579.96|4580.06|4579.46|4582.06|4581.46|4579.94|4579.34|914
1642549500000|2022-01-18 23:45:00|4579.94|4579.34|4580.19|4579.59|4581.44|4580.84|4579.94|4579.34|652
1642549800000|2022-01-18 23:50:00|4580.44|4579.84|4579.19|4578.59|4580.44|4579.84|4577.44|4576.84|1393
1642550100000|2022-01-18 23:55:00|4579.31|4578.71|4577.06|4576.46|4579.31|4578.71|4576.69|4576.09|1304
1642550400000|2022-01-19 00:00:00|4577.19|4576.59|4580.44|4579.84|4580.94|4580.34|4576.69|4576.09|2389
1642550700000|2022-01-19 00:05:00|4580.69|4580.09|4579.44|4578.84|4581.69|4581.09|4578.19|4577.59|1010
1642551000000|2022-01-19 00:10:00|4578.94|4578.34|4575.69|4575.09|4579.19|4578.59|4575.19|4574.59|1629
1642551300000|2022-01-19 00:15:00|4575.56|4574.96|4577.44|4576.84|4578.19|4577.59|4575.19|4574.59|1433
1642551600000|2022-01-19 00:20:00|4577.56|4576.96|4577.69|4577.09|4578.94|4578.34|4576.94|4576.34|1260
1642551900000|2022-01-19 00:25:00|4577.44|4576.84|4576.56|4575.96|4578.44|4577.84|4576.44|4575.84|705
1642552200000|2022-01-19 00:30:00|4576.44|4575.84|4577.19|4576.59|4579.44|4578.84|4576.19|4575.59|1021
1642552500000|2022-01-19 00:35:00|4577.44|4576.84|4575.94|4575.34|4577.44|4576.84|4574.69|4574.09|1171
1642552800000|2022-01-19 00:40:00|4576.19|4575.59|4574.69|4574.09|4576.56|4575.96|4574.44|4573.84|542
1642553100000|2022-01-19 00:45:00|4574.94|4574.34|4572.19|4571.59|4575.44|4574.84|4571.94|4571.34|1742
1642553400000|2022-01-19 00:50:00|4572.44|4571.84|4572.19|4571.59|4573.44|4572.84|4570.44|4569.84|2369
1642553700000|2022-01-19 00:55:00|4572.44|4571.84|4574.19|4573.59|4574.69|4574.09|4572.19|4571.59|1131
1642554000000|2022-01-19 01:00:00|4574.44|4573.84|4576.19|4575.59|4576.94|4576.34|4573.56|4572.96|2084
1642554300000|2022-01-19 01:05:00|4576.31|4575.71|4579.44|4578.84|4580.44|4579.84|4574.94|4574.34|2415
1642554600000|2022-01-19 01:10:00|4579.94|4579.34|4581.69|4581.09|4582.94|4582.34|4579.44|4578.84|1380
1642554900000|2022-01-19 01:15:00|4581.94|4581.34|4581.19|4580.59|4584.19|4583.59|4581.19|4580.59|1798
1642555200000|2022-01-19 01:20:00|4581.06|4580.46|4581.69|4581.09|4582.19|4581.59|4579.94|4579.34|1059
1642555500000|2022-01-19 01:25:00|4581.94|4581.34|4583.44|4582.84|4585.69|4585.09|4581.94|4581.34|1798
1642555800000|2022-01-19 01:30:00|4583.56|4582.96|4583.06|4582.46|4586.94|4586.34|4582.94|4582.34|1666
1642556100000|2022-01-19 01:35:00|4583.19|4582.59|4582.69|4582.09|4584.44|4583.84|4581.94|4581.34|1542
1642556400000|2022-01-19 01:40:00|4582.94|4582.34|4580.44|4579.84|4584.69|4584.09|4580.44|4579.84|1022
1642556700000|2022-01-19 01:45:00|4580.69|4580.09|4576.69|4576.09|4583.69|4583.09|4575.19|4574.59|2795
1642557000000|2022-01-19 01:50:00|4576.56|4575.96|4575.19|4574.59|4578.19|4577.59|4574.94|4574.34|1374
1642557300000|2022-01-19 01:55:00|4575.06|4574.46|4575.19|4574.59|4575.69|4575.09|4573.94|4573.34|1429
1642557600000|2022-01-19 02:00:00|4575.44|4574.84|4576.69|4576.09|4577.19|4576.59|4573.94|4573.34|1597
1642557900000|2022-01-19 02:05:00|4576.94|4576.34|4577.94|4577.34|4579.94|4579.34|4576.81|4576.21|1313
1642558200000|2022-01-19 02:10:00|4578.19|4577.59|4581.19|4580.59|4581.19|4580.59|4577.69|4577.09|850
1642558500000|2022-01-19 02:15:00|4581.31|4580.71|4582.06|4581.46|4583.19|4582.59|4580.94|4580.34|982
1642558800000|2022-01-19 02:20:00|4581.94|4581.34|4580.69|4580.09|4581.94|4581.34|4579.94|4579.34|507
1642559100000|2022-01-19 02:25:00|4580.44|4579.84|4581.44|4580.84|4582.69|4582.09|4580.44|4579.84|484
1642559400000|2022-01-19 02:30:00|4581.19|4580.59|4579.06|4578.46|4582.19|4581.59|4579.06|4578.46|696
1642559700000|2022-01-19 02:35:00|4579.19|4578.59|4576.44|4575.84|4579.81|4579.21|4575.19|4574.59|1890
1642560000000|2022-01-19 02:40:00|4576.56|4575.96|4572.44|4571.84|4577.44|4576.84|4571.81|4571.21|3266
1642560300000|2022-01-19 02:45:00|4572.19|4571.59|4567.94|4567.34|4573.19|4572.59|4566.44|4565.84|3478
1642560600000|2022-01-19 02:50:00|4567.69|4567.09|4565.94|4565.34|4570.19|4569.59|4562.94|4562.34|4517
1642560900000|2022-01-19 02:55:00|4566.19|4565.59|4568.19|4567.59|4569.69|4569.09|4565.94|4565.34|2010
1642561200000|2022-01-19 03:00:00|4568.44|4567.84|4567.19|4566.59|4569.19|4568.59|4566.06|4565.46|1535
1642561500000|2022-01-19 03:05:00|4567.31|4566.71|4563.94|4563.34|4568.44|4567.84|4563.44|4562.84|1468
1642561800000|2022-01-19 03:10:00|4564.06|4563.46|4564.19|4563.59|4566.44|4565.84|4563.44|4562.84|1303
1642562100000|2022-01-19 03:15:00|4564.06|4563.46|4566.44|4565.84|4568.69|4568.09|4563.44|4562.84|1180
1642562400000|2022-01-19 03:20:00|4566.19|4565.59|4561.69|4561.09|4566.44|4565.84|4561.19|4560.59|2002
1642562700000|2022-01-19 03:25:00|4561.44|4560.84|4561.94|4561.34|4562.44|4561.84|4560.44|4559.84|1795
1642563000000|2022-01-19 03:30:00|4561.69|4561.09|4559.31|4558.71|4564.44|4563.84|4559.19|4558.59|2148
1642563300000|2022-01-19 03:35:00|4559.19|4558.59|4560.81|4560.21|4561.56|4560.96|4558.94|4558.34|1798
1642563600000|2022-01-19 03:40:00|4561.06|4560.46|4560.44|4559.84|4561.19|4560.59|4557.44|4556.84|2581
1642563900000|2022-01-19 03:45:00|4560.31|4559.71|4558.69|4558.09|4560.69|4560.09|4558.44|4557.84|1313
1642564200000|2022-01-19 03:50:00|4558.81|4558.21|4560.44|4559.84|4560.44|4559.84|4558.19|4557.59|1192
1642564500000|2022-01-19 03:55:00|4560.69|4560.09|4560.44|4559.84|4560.94|4560.34|4559.19|4558.59|871
1642564800000|2022-01-19 04:00:00|4560.19|4559.59|4562.44|4561.84|4562.94|4562.34|4559.94|4559.34|1186
1642565100000|2022-01-19 04:05:00|4562.31|4561.71|4560.94|4560.34|4562.69|4562.09|4560.94|4560.34|606
1642565400000|2022-01-19 04:10:00|4561.44|4560.84|4559.81|4559.21|4561.69|4561.09|4559.19|4558.59|1029
1642565700000|2022-01-19 04:15:00|4559.69|4559.09|4557.69|4557.09|4559.94|4559.34|4557.44|4556.84|1411
1642566000000|2022-01-19 04:20:00|4557.81|4557.21|4558.44|4557.84|4558.94|4558.34|4557.69|4557.09|1221
1642566300000|2022-01-19 04:25:00|4558.69|4558.09|4560.69|4560.09|4561.19|4560.59|4558.69|4558.09|1258
1642566600000|2022-01-19 04:30:00|4560.94|4560.34|4561.44|4560.84|4562.69|4562.09|4560.94|4560.34|971
1642566900000|2022-01-19 04:35:00|4561.31|4560.71|4560.69|4560.09|4561.69|4561.09|4560.44|4559.84|669
1642567200000|2022-01-19 04:40:00|4560.94|4560.34|4559.44|4558.84|4560.94|4560.34|4558.69|4558.09|647
1642567500000|2022-01-19 04:45:00|4559.19|4558.59|4558.44|4557.84|4560.69|4560.09|4557.94|4557.34|714
1642567800000|2022-01-19 04:50:00|4558.19|4557.59|4555.94|4555.34|4558.31|4557.71|4554.94|4554.34|2288
1642568100000|2022-01-19 04:55:00|4556.19|4555.59|4550.94|4550.34|4556.69|4556.09|4550.19|4549.59|2387
1642568400000|2022-01-19 05:00:00|4551.06|4550.46|4551.19|4550.59|4551.94|4551.34|4549.94|4549.34|1639
1642568700000|2022-01-19 05:05:00|4551.06|4550.46|4551.44|4550.84|4552.94|4552.34|4550.44|4549.84|944
1642569000000|2022-01-19 05:10:00|4551.56|4550.96|4552.69|4552.09|4552.94|4552.34|4549.19|4548.59|1729
1642569300000|2022-01-19 05:15:00|4552.81|4552.21|4550.94|4550.34|4552.94|4552.34|4550.94|4550.34|1059
1642569600000|2022-01-19 05:20:00|4550.69|4550.09|4549.19|4548.59|4550.94|4550.34|4547.94|4547.34|1991
1642569900000|2022-01-19 05:25:00|4549.06|4548.46|4548.19|4547.59|4550.19|4549.59|4547.69|4547.09|1096
1642570200000|2022-01-19 05:30:00|4548.44|4547.84|4548.19|4547.59|4550.69|4550.09|4548.19|4547.59|1447
1642570500000|2022-01-19 05:35:00|4548.06|4547.46|4550.19|4549.59|4551.69|4551.09|4547.94|4547.34|1107
1642570800000|2022-01-19 05:40:00|4549.94|4549.34|4547.69|4547.09|4550.19|4549.59|4547.69|4547.09|834
1642571100000|2022-01-19 05:45:00|4547.94|4547.34|4547.69|4547.09|4548.69|4548.09|4547.69|4547.09|1016
1642571400000|2022-01-19 05:50:00|4547.81|4547.21|4550.19|4549.59|4551.94|4551.34|4547.69|4547.09|1574
1642571700000|2022-01-19 05:55:00|4550.44|4549.84|4551.69|4551.09|4552.44|4551.84|4548.69|4548.09|1003
1642572000000|2022-01-19 06:00:00|4551.94|4551.34|4553.44|4552.84|4554.44|4553.84|4548.94|4548.34|2295
1642572300000|2022-01-19 06:05:00|4553.69|4553.09|4554.19|4553.59|4556.69|4556.09|4552.94|4552.34|1792
1642572600000|2022-01-19 06:10:00|4554.31|4553.71|4554.69|4554.09|4556.69|4556.09|4554.31|4553.71|1006
1642572900000|2022-01-19 06:15:00|4554.81|4554.21|4555.69|4555.09|4555.69|4555.09|4553.69|4553.09|818
1642573200000|2022-01-19 06:20:00|4555.56|4554.96|4557.19|4556.59|4557.94|4557.34|4555.19|4554.59|759
1642573500000|2022-01-19 06:25:00|4557.44|4556.84|4554.81|4554.21|4557.94|4557.34|4554.44|4553.84|707
1642573800000|2022-01-19 06:30:00|4554.94|4554.34|4550.94|4550.34|4555.19|4554.59|4550.56|4549.96|1015
1642574100000|2022-01-19 06:35:00|4551.06|4550.46|4554.19|4553.59|4554.19|4553.59|4550.44|4549.84|587
1642574400000|2022-01-19 06:40:00|4554.31|4553.71|4554.94|4554.34|4557.06|4556.46|4552.94|4552.34|857
1642574700000|2022-01-19 06:45:00|4555.06|4554.46|4555.44|4554.84|4556.44|4555.84|4554.69|4554.09|489
1642575000000|2022-01-19 06:50:00|4555.69|4555.09|4554.19|4553.59|4555.69|4555.09|4554.19|4553.59|243
1642575300000|2022-01-19 06:55:00|4554.31|4553.71|4551.94|4551.34|4555.19|4554.59|4551.94|4551.34|643
1642575600000|2022-01-19 07:00:00|4551.69|4551.09|4551.69|4551.09|4553.44|4552.84|4547.69|4547.09|2393
1642575900000|2022-01-19 07:05:00|4551.94|4551.34|4549.94|4549.34|4553.44|4552.84|4547.94|4547.34|1253
1642576200000|2022-01-19 07:10:00|4550.06|4549.46|4548.81|4548.21|4550.06|4549.46|4547.69|4547.09|969
1642576500000|2022-01-19 07:15:00|4548.69|4548.09|4550.56|4549.96|4551.81|4551.21|4548.19|4547.59|1298
1642576800000|2022-01-19 07:20:00|4550.69|4550.09|4548.19|4547.59|4550.69|4550.09|4547.69|4547.09|1693
1642577100000|2022-01-19 07:25:00|4547.94|4547.34|4547.81|4547.21|4549.06|4548.46|4547.69|4547.09|999
1642577400000|2022-01-19 07:30:00|4547.69|4547.09|4549.94|4549.34|4551.19|4550.59|4547.69|4547.09|2277
1642577700000|2022-01-19 07:35:00|4550.06|4549.46|4549.69|4549.09|4550.94|4550.34|4548.44|4547.84|1453
1642578000000|2022-01-19 07:40:00|4549.94|4549.34|4548.44|4547.84|4551.69|4551.09|4547.69|4547.09|1642
1642578300000|2022-01-19 07:45:00|4548.69|4548.09|4551.06|4550.46|4551.44|4550.84|4547.69|4547.09|2646
1642578600000|2022-01-19 07:50:00|4551.19|4550.59|4551.19|4550.59|4551.69|4551.09|4548.69|4548.09|835
1642578900000|2022-01-19 07:55:00|4550.94|4550.34|4550.44|4549.84|4550.94|4550.34|4545.19|4544.59|4183
1642579200000|2022-01-19 08:00:00|4550.19|4549.59|4548.44|4547.84|4553.69|4553.09|4544.44|4543.84|7036
1642579500000|2022-01-19 08:05:00|4548.19|4547.59|4556.94|4556.34|4557.44|4556.84|4547.94|4547.34|4286
1642579800000|2022-01-19 08:10:00|4557.44|4556.84|4558.94|4558.34|4561.94|4561.34|4556.69|4556.09|3803
1642580100000|2022-01-19 08:15:00|4559.06|4558.46|4561.94|4561.34|4561.94|4561.34|4558.19|4557.59|2975
1642580400000|2022-01-19 08:20:00|4562.44|4561.84|4561.44|4560.84|4562.94|4562.34|4557.06|4556.46|3395
1642580700000|2022-01-19 08:25:00|4561.69|4561.09|4558.94|4558.34|4562.94|4562.34|4557.81|4557.21|2662
1642581000000|2022-01-19 08:30:00|4559.44|4558.84|4564.19|4563.59|4565.69|4565.09|4558.44|4557.84|2881
1642581300000|2022-01-19 08:35:00|4563.94|4563.34|4569.19|4568.59|4569.44|4568.84|4562.69|4562.09|4023
1642581600000|2022-01-19 08:40:00|4568.94|4568.34|4568.94|4568.34|4570.44|4569.84|4567.19|4566.59|2092
1642581900000|2022-01-19 08:45:00|4568.69|4568.09|4570.56|4569.96|4571.69|4571.09|4567.81|4567.21|1786
1642582200000|2022-01-19 08:50:00|4570.44|4569.84|4575.44|4574.84|4575.94|4575.34|4569.19|4568.59|2961
1642582500000|2022-01-19 08:55:00|4575.69|4575.09|4575.94|4575.34|4576.69|4576.09|4574.44|4573.84|2601
1642582800000|2022-01-19 09:00:00|4575.69|4575.09|4576.19|4575.59|4577.19|4576.59|4572.69|4572.09|2588
1642583100000|2022-01-19 09:05:00|4576.44|4575.84|4575.19|4574.59|4577.94|4577.34|4574.69|4574.09|1720
1642583400000|2022-01-19 09:10:00|4576.19|4575.59|4573.44|4572.84|4576.69|4576.09|4573.19|4572.59|2024
1642583700000|2022-01-19 09:15:00|4573.19|4572.59|4577.69|4577.09|4578.19|4577.59|4572.94|4572.34|1628
1642584000000|2022-01-19 09:20:00|4577.56|4576.96|4573.69|4573.09|4577.56|4576.96|4573.19|4572.59|1204
1642584300000|2022-01-19 09:25:00|4573.44|4572.84|4570.56|4569.96|4574.44|4573.84|4570.19|4569.59|3748
1642584600000|2022-01-19 09:30:00|4570.44|4569.84|4574.19|4573.59|4574.44|4573.84|4568.69|4568.09|3102
1642584900000|2022-01-19 09:35:00|4574.31|4573.71|4576.44|4575.84|4576.44|4575.84|4573.19|4572.59|1402
1642585200000|2022-01-19 09:40:00|4576.19|4575.59|4581.94|4581.34|4583.19|4582.59|4575.69|4575.09|3892
1642585500000|2022-01-19 09:45:00|4581.69|4581.09|4582.44|4581.84|4584.44|4583.84|4581.31|4580.71|2314
1642585800000|2022-01-19 09:50:00|4582.69|4582.09|4585.06|4584.46|4585.44|4584.84|4582.31|4581.71|1615
1642586100000|2022-01-19 09:55:00|4585.19|4584.59|4588.69|4588.09|4590.31|4589.71|4584.19|4583.59|3215
1642586400000|2022-01-19 10:00:00|4588.44|4587.84|4585.69|4585.09|4588.94|4588.34|4585.44|4584.84|2020
1642586700000|2022-01-19 10:05:00|4585.44|4584.84|4586.94|4586.34|4588.44|4587.84|4585.44|4584.84|1052
1642587000000|2022-01-19 10:10:00|4586.81|4586.21|4585.19|4584.59|4587.44|4586.84|4584.69|4584.09|1100
1642587300000|2022-01-19 10:15:00|4585.44|4584.84|4587.69|4587.09|4587.69|4587.09|4584.44|4583.84|1382
1642587600000|2022-01-19 10:20:00|4587.44|4586.84|4587.56|4586.96|4589.19|4588.59|4586.44|4585.84|971
1642587900000|2022-01-19 10:25:00|4587.44|4586.84|4586.44|4585.84|4587.94|4587.34|4584.94|4584.34|941
1642588200000|2022-01-19 10:30:00|4586.31|4585.71|4588.44|4587.84|4588.69|4588.09|4585.94|4585.34|870
1642588500000|2022-01-19 10:35:00|4588.31|4587.71|4586.94|4586.34|4589.44|4588.84|4586.19|4585.59|1080
1642588800000|2022-01-19 10:40:00|4587.31|4586.71|4585.69|4585.09|4588.56|4587.96|4585.56|4584.96|1098
1642589100000|2022-01-19 10:45:00|4585.56|4584.96|4587.19|4586.59|4589.44|4588.84|4584.94|4584.34|1391
1642589400000|2022-01-19 10:50:00|4586.94|4586.34|4585.31|4584.71|4588.19|4587.59|4584.69|4584.09|1364
1642589700000|2022-01-19 10:55:00|4585.44|4584.84|4591.19|4590.59|4591.44|4590.84|4584.44|4583.84|3089
1642590000000|2022-01-19 11:00:00|4590.69|4590.09|4593.19|4592.59|4594.69|4594.09|4590.19|4589.59|3814
1642590300000|2022-01-19 11:05:00|4592.94|4592.34|4592.19|4591.59|4594.31|4593.71|4590.94|4590.34|1472
1642590600000|2022-01-19 11:10:00|4592.44|4591.84|4590.69|4590.09|4592.94|4592.34|4590.19|4589.59|1315
1642590900000|2022-01-19 11:15:00|4590.81|4590.21|4588.44|4587.84|4591.69|4591.09|4587.94|4587.34|1974
1642591200000|2022-01-19 11:20:00|4588.19|4587.59|4586.19|4585.59|4588.94|4588.34|4584.19|4583.59|2418
1642591500000|2022-01-19 11:25:00|4586.31|4585.71|4583.94|4583.34|4586.44|4585.84|4583.94|4583.34|1824
1642591800000|2022-01-19 11:30:00|4583.69|4583.09|4584.44|4583.84|4584.94|4584.34|4582.06|4581.46|2125
1642592100000|2022-01-19 11:35:00|4584.69|4584.09|4587.44|4586.84|4587.94|4587.34|4584.44|4583.84|1568
1642592400000|2022-01-19 11:40:00|4586.94|4586.34|4586.94|4586.34|4588.69|4588.09|4586.94|4586.34|1518
1642592700000|2022-01-19 11:45:00|4586.69|4586.09|4589.69|4589.09|4589.94|4589.34|4586.19|4585.59|2507
1642593000000|2022-01-19 11:50:00|4589.94|4589.34|4592.19|4591.59|4592.69|4592.09|4589.94|4589.34|3816
1642593300000|2022-01-19 11:55:00|4591.94|4591.34|4592.44|4591.84|4592.94|4592.34|4590.44|4589.84|1271
1642593600000|2022-01-19 12:00:00|4592.69|4592.09|4593.94|4593.34|4594.19|4593.59|4592.19|4591.59|3211
1642593900000|2022-01-19 12:05:00|4594.19|4593.59|4592.94|4592.34|4594.44|4593.84|4592.19|4591.59|2282
1642594200000|2022-01-19 12:10:00|4592.69|4592.09|4592.94|4592.34|4594.44|4593.84|4591.94|4591.34|2810
1642594500000|2022-01-19 12:15:00|4593.19|4592.59|4590.19|4589.59|4594.19|4593.59|4589.19|4588.59|2082
1642594800000|2022-01-19 12:20:00|4590.44|4589.84|4590.19|4589.59|4591.44|4590.84|4588.69|4588.09|1905
1642595100000|2022-01-19 12:25:00|4590.06|4589.46|4589.44|4588.84|4590.94|4590.34|4589.19|4588.59|848
1642595400000|2022-01-19 12:30:00|4589.19|4588.59|4593.19|4592.59|4593.44|4592.84|4589.19|4588.59|1687
1642595700000|2022-01-19 12:35:00|4593.44|4592.84|4587.44|4586.84|4594.19|4593.59|4587.44|4586.84|3300
1642596000000|2022-01-19 12:40:00|4587.56|4586.96|4587.69|4587.09|4588.69|4588.09|4586.94|4586.34|2809
1642596300000|2022-01-19 12:45:00|4587.94|4587.34|4591.19|4590.59|4591.19|4590.59|4587.44|4586.84|2049
1642596600000|2022-01-19 12:50:00|4590.94|4590.34|4592.94|4592.34|4593.69|4593.09|4590.94|4590.34|2303
1642596900000|2022-01-19 12:55:00|4593.19|4592.59|4592.94|4592.34|4593.69|4593.09|4592.44|4591.84|1626
1642597200000|2022-01-19 13:00:00|4592.69|4592.09|4594.94|4594.34|4595.19|4594.59|4592.19|4591.59|7074
1642597500000|2022-01-19 13:05:00|4594.69|4594.09|4599.44|4598.84|4600.94|4600.34|4594.69|4594.09|7875
1642597800000|2022-01-19 13:10:00|4599.19|4598.59|4599.44|4598.84|4600.69|4600.09|4597.94|4597.34|6125
1642598100000|2022-01-19 13:15:00|4599.69|4599.09|4599.44|4598.84|4601.94|4601.34|4597.69|4597.09|6657
1642598400000|2022-01-19 13:20:00|4598.94|4598.34|4601.19|4600.59|4602.69|4602.09|4598.44|4597.84|5093
1642598700000|2022-01-19 13:25:00|4601.44|4600.84|4602.94|4602.34|4603.19|4602.59|4601.44|4600.84|3735
1642599000000|2022-01-19 13:30:00|4603.06|4602.46|4597.44|4596.84|4603.19|4602.59|4596.94|4596.34|7988
1642599300000|2022-01-19 13:35:00|4597.31|4596.71|4599.19|4598.59|4599.94|4599.34|4597.19|4596.59|2926
1642599600000|2022-01-19 13:40:00|4599.06|4598.46|4596.19|4595.59|4599.69|4599.09|4596.19|4595.59|3485
1642599900000|2022-01-19 13:45:00|4596.44|4595.84|4597.19|4596.59|4597.44|4596.84|4595.44|4594.84|3080
1642600200000|2022-01-19 13:50:00|4596.94|4596.34|4597.19|4596.59|4600.19|4599.59|4596.94|4596.34|5106
1642600500000|2022-01-19 13:55:00|4597.44|4596.84|4601.94|4601.34|4602.94|4602.34|4597.44|4596.84|6556
1642600800000|2022-01-19 14:00:00|4602.19|4601.59|4597.94|4597.34|4602.44|4601.84|4597.69|4597.09|4624
1642601100000|2022-01-19 14:05:00|4597.69|4597.09|4597.94|4597.34|4599.69|4599.09|4597.44|4596.84|3146
1642601400000|2022-01-19 14:10:00|4598.19|4597.59|4596.69|4596.09|4598.94|4598.34|4596.69|4596.09|3631
1642601700000|2022-01-19 14:15:00|4596.94|4596.34|4597.69|4597.09|4598.19|4597.59|4595.94|4595.34|4155
1642602000000|2022-01-19 14:20:00|4597.44|4596.84|4595.94|4595.34|4599.44|4598.84|4595.19|4594.59|5173
1642602300000|2022-01-19 14:25:00|4595.19|4594.59|4596.69|4596.09|4598.06|4597.46|4594.94|4594.34|8054
1642602600000|2022-01-19 14:30:00|4596.59|4596.19|4594.59|4594.19|4604.09|4603.69|4593.09|4592.69|43699
1642602900000|2022-01-19 14:35:00|4594.09|4593.69|4608.84|4608.44|4611.59|4611.19|4593.34|4592.94|36750
1642603200000|2022-01-19 14:40:00|4608.59|4608.19|4603.34|4602.94|4609.09|4608.69|4595.59|4595.19|34801
1642603500000|2022-01-19 14:45:00|4604.09|4603.69|4602.59|4602.19|4610.84|4610.44|4600.34|4599.94|32522
1642603800000|2022-01-19 14:50:00|4602.34|4601.94|4607.59|4607.19|4611.34|4610.94|4598.34|4597.94|28857
1642604100000|2022-01-19 14:55:00|4607.84|4607.44|4610.21|4609.81|4610.84|4610.44|4605.84|4605.44|22216
1642604400000|2022-01-19 15:00:00|4610.09|4609.69|4603.84|4603.44|4610.84|4610.44|4599.84|4599.44|29764
1642604700000|2022-01-19 15:05:00|4604.34|4603.94|4595.84|4595.44|4604.84|4604.44|4593.34|4592.94|26383
1642605000000|2022-01-19 15:10:00|4596.34|4595.94|4599.21|4598.81|4600.84|4600.44|4593.84|4593.44|23901
1642605300000|2022-01-19 15:15:00|4599.34|4598.94|4592.09|4591.69|4600.59|4600.19|4588.84|4588.44|28449
1642605600000|2022-01-19 15:20:00|4592.34|4591.94|4585.59|4585.19|4594.09|4593.69|4585.09|4584.69|22555
1642605900000|2022-01-19 15:25:00|4586.34|4585.94|4579.59|4579.19|4586.59|4586.19|4578.84|4578.44|23203
1642606200000|2022-01-19 15:30:00|4579.34|4578.94|4577.84|4577.44|4582.84|4582.44|4576.59|4576.19|27289
1642606500000|2022-01-19 15:35:00|4577.71|4577.31|4574.84|4574.44|4580.34|4579.94|4574.34|4573.94|25016
1642606800000|2022-01-19 15:40:00|4574.59|4574.19|4575.34|4574.94|4576.59|4576.19|4573.09|4572.69|21926
1642607100000|2022-01-19 15:45:00|4575.09|4574.69|4571.84|4571.44|4577.09|4576.69|4570.59|4570.19|20346
1642607400000|2022-01-19 15:50:00|4572.09|4571.69|4576.84|4576.44|4580.34|4579.94|4571.59|4571.19|24268
1642607700000|2022-01-19 15:55:00|4576.59|4576.19|4578.59|4578.19|4581.34|4580.94|4573.84|4573.44|19949
1642608000000|2022-01-19 16:00:00|4578.34|4577.94|4576.84|4576.44|4581.34|4580.94|4575.59|4575.19|23160
1642608300000|2022-01-19 16:05:00|4576.34|4575.94|4576.09|4575.69|4577.84|4577.44|4573.34|4572.94|16790
1642608600000|2022-01-19 16:10:00|4575.84|4575.44|4567.84|4567.44|4575.84|4575.44|4567.34|4566.94|26244
1642608900000|2022-01-19 16:15:00|4568.34|4567.94|4568.09|4567.69|4572.34|4571.94|4564.34|4563.94|18714
1642609200000|2022-01-19 16:20:00|4567.96|4567.56|4564.59|4564.19|4570.34|4569.94|4563.34|4562.94|15579
1642609500000|2022-01-19 16:25:00|4564.34|4563.94|4571.84|4571.44|4573.84|4573.44|4563.09|4562.69|20877
1642609800000|2022-01-19 16:30:00|4571.96|4571.56|4567.59|4567.19|4577.84|4577.44|4566.09|4565.69|22060
1642610100000|2022-01-19 16:35:00|4567.09|4566.69|4570.84|4570.44|4572.09|4571.69|4564.84|4564.44|13483
1642610400000|2022-01-19 16:40:00|4570.59|4570.19|4569.34|4568.94|4572.59|4572.19|4565.84|4565.44|16122
1642610700000|2022-01-19 16:45:00|4569.09|4568.69|4575.59|4575.19|4577.09|4576.69|4567.84|4567.44|15281
1642611000000|2022-01-19 16:50:00|4575.34|4574.94|4582.34|4581.94|4583.34|4582.94|4573.84|4573.44|15248
1642611300000|2022-01-19 16:55:00|4582.09|4581.69|4582.84|4582.44|4584.34|4583.94|4580.34|4579.94|11705
1642611600000|2022-01-19 17:00:00|4583.09|4582.69|4585.34|4584.94|4587.09|4586.69|4582.59|4582.19|12932
1642611900000|2022-01-19 17:05:00|4585.59|4585.19|4590.34|4589.94|4590.59|4590.19|4585.09|4584.69|11333
1642612200000|2022-01-19 17:10:00|4590.09|4589.69|4594.59|4594.19|4596.34|4595.94|4589.34|4588.94|14669
1642612500000|2022-01-19 17:15:00|4594.34|4593.94|4590.59|4590.19|4594.59|4594.19|4589.84|4589.44|13696
1642612800000|2022-01-19 17:20:00|4590.71|4590.31|4594.84|4594.44|4596.09|4595.69|4590.34|4589.94|9822
1642613100000|2022-01-19 17:25:00|4595.09|4594.69|4596.34|4595.94|4597.34|4596.94|4593.09|4592.69|9926
1642613400000|2022-01-19 17:30:00|4596.59|4596.19|4593.09|4592.69|4598.09|4597.69|4592.96|4592.56|11569
1642613700000|2022-01-19 17:35:00|4593.21|4592.81|4590.09|4589.69|4595.09|4594.69|4589.34|4588.94|10473
1642614000000|2022-01-19 17:40:00|4589.9|4589.5|4588.4|4588|4590.9|4590.5|4586.15|4585.75|11529
1642614300000|2022-01-19 17:45:00|4588.65|4588.25|4592.65|4592.25|4595.65|4595.25|4586.9|4586.5|13106
1642614600000|2022-01-19 17:50:00|4592.77|4592.37|4588.15|4587.75|4594.9|4594.5|4587.9|4587.5|8719
1642614900000|2022-01-19 17:55:00|4588.27|4587.87|4596.4|4596|4597.4|4597|4587.9|4587.5|9399
1642615200000|2022-01-19 18:00:00|4596.15|4595.75|4595.4|4595|4597.15|4596.75|4587.9|4587.5|16597
1642615500000|2022-01-19 18:05:00|4595.15|4594.75|4592.9|4592.5|4595.4|4595|4591.4|4591|10440
1642615800000|2022-01-19 18:10:00|4593.15|4592.75|4595.15|4594.75|4596.15|4595.75|4592.27|4591.87|7912
1642616100000|2022-01-19 18:15:00|4595.02|4594.62|4593.15|4592.75|4596.65|4596.25|4591.9|4591.5|8052
1642616400000|2022-01-19 18:20:00|4592.9|4592.5|4589.65|4589.25|4593.15|4592.75|4588.4|4588|7972
1642616700000|2022-01-19 18:25:00|4589.9|4589.5|4584.4|4584|4591.65|4591.25|4583.9|4583.5|8639
1642617000000|2022-01-19 18:30:00|4584.15|4583.75|4585.4|4585|4588.15|4587.75|4582.4|4582|10665
1642617300000|2022-01-19 18:35:00|4585.15|4584.75|4580.9|4580.5|4585.27|4584.87|4579.65|4579.25|11728
1642617600000|2022-01-19 18:40:00|4580.65|4580.25|4581.4|4581|4582.15|4581.75|4578.65|4578.25|7867
1642617900000|2022-01-19 18:45:00|4581.65|4581.25|4579.4|4579|4582.65|4582.25|4579.15|4578.75|7998
1642618200000|2022-01-19 18:50:00|4579.65|4579.25|4580.52|4580.12|4581.4|4581|4576.4|4576|10351
1642618500000|2022-01-19 18:55:00|4580.65|4580.25|4579.65|4579.25|4583.9|4583.5|4578.15|4577.75|11979
1642618800000|2022-01-19 19:00:00|4579.15|4578.75|4577.4|4577|4581.65|4581.25|4576.4|4576|11679
1642619100000|2022-01-19 19:05:00|4577.65|4577.25|4568.65|4568.25|4577.9|4577.5|4567.15|4566.75|19049
1642619400000|2022-01-19 19:10:00|4568.9|4568.5|4565.9|4565.5|4570.77|4570.37|4564.65|4564.25|12621
1642619700000|2022-01-19 19:15:00|4566.15|4565.75|4567.15|4566.75|4568.15|4567.75|4563.9|4563.5|11477
1642620000000|2022-01-19 19:20:00|4566.9|4566.5|4563.65|4563.25|4567.15|4566.75|4560.9|4560.5|13960
1642620300000|2022-01-19 19:25:00|4563.15|4562.75|4559.9|4559.5|4564.65|4564.25|4559.4|4559|11189
1642620600000|2022-01-19 19:30:00|4560.15|4559.75|4561.9|4561.5|4562.9|4562.5|4557.65|4557.25|14747
1642620900000|2022-01-19 19:35:00|4561.77|4561.37|4561.9|4561.5|4565.9|4565.5|4561.15|4560.75|15540
1642621200000|2022-01-19 19:40:00|4562.02|4561.62|4570.9|4570.5|4571.15|4570.75|4561.65|4561.25|13803
1642621500000|2022-01-19 19:45:00|4570.65|4570.25|4564.65|4564.25|4571.15|4570.75|4563.15|4562.75|13318
1642621800000|2022-01-19 19:50:00|4564.9|4564.5|4568.65|4568.25|4569.15|4568.75|4564.15|4563.75|8534
1642622100000|2022-01-19 19:55:00|4568.9|4568.5|4568.9|4568.5|4574.15|4573.75|4567.15|4566.75|13043
1642622400000|2022-01-19 20:00:00|4568.65|4568.25|4565.65|4565.25|4570.4|4570|4563.65|4563.25|11526
1642622700000|2022-01-19 20:05:00|4565.77|4565.37|4567.52|4567.12|4571.15|4570.75|4564.9|4564.5|15987
1642623000000|2022-01-19 20:10:00|4567.4|4567|4574.65|4574.25|4576.4|4576|4566.4|4566|13420
1642623300000|2022-01-19 20:15:00|4574.9|4574.5|4569.65|4569.25|4576.27|4575.87|4567.4|4567|16357
1642623600000|2022-01-19 20:20:00|4569.82|4569.42|4568.07|4567.67|4572.32|4571.92|4567.07|4566.67|13620
1642623900000|2022-01-19 20:25:00|4567.82|4567.42|4561.07|4560.67|4570.07|4569.67|4560.07|4559.67|14623
1642624200000|2022-01-19 20:30:00|4560.82|4560.42|4555.32|4554.92|4561.82|4561.42|4553.57|4553.17|24106
1642624500000|2022-01-19 20:35:00|4555.07|4554.67|4551.82|4551.42|4556.82|4556.42|4551.32|4550.92|18813
1642624800000|2022-01-19 20:40:00|4551.32|4550.92|4555.07|4554.67|4557.82|4557.42|4550.82|4550.42|20364
1642625100000|2022-01-19 20:45:00|4554.57|4554.17|4552.82|4552.42|4557.07|4556.67|4552.82|4552.42|24093
1642625400000|2022-01-19 20:50:00|4551.32|4550.92|4541.57|4541.17|4551.32|4550.92|4539.57|4539.17|45270
1642625700000|2022-01-19 20:55:00|4541.07|4540.67|4533.32|4532.92|4542.82|4542.42|4530.07|4529.67|114822
1642626000000|2022-01-19 21:00:00|4533.57|4533.17|4533.32|4532.72|4538.32|4537.72|4529.82|4529.22|45868
1642626300000|2022-01-19 21:05:00|4533.57|4532.97|4533.82|4533.22|4537.07|4536.47|4533.57|4532.97|11692
1642626600000|2022-01-19 21:10:00|4534.07|4533.47|4533.57|4532.97|4536.57|4535.97|4533.57|4532.97|8976
1642626900000|2022-01-19 21:15:00|4533.32|4532.72|4533.32|4532.72|4535.82|4535.22|4533.07|4532.47|2181
1642627200000|2022-01-19 21:20:00|4533.57|4532.97|4530.57|4529.97|4533.82|4533.22|4530.57|4529.97|1911
1642627500000|2022-01-19 21:25:00|4530.32|4529.72|4529.32|4528.72|4530.82|4530.22|4526.57|4525.97|4273
1642627800000|2022-01-19 21:30:00|4529.57|4528.97|4529.82|4529.22|4531.07|4530.47|4529.07|4528.47|1877
1642628100000|2022-01-19 21:35:00|4530.07|4529.47|4528.82|4528.22|4530.07|4529.47|4528.07|4527.47|1489
1642628400000|2022-01-19 21:40:00|4529.07|4528.47|4529.32|4528.72|4530.07|4529.47|4527.82|4527.22|1045
1642628700000|2022-01-19 21:45:00|4529.69|4529.09|4533.57|4532.97|4533.82|4533.22|4529.32|4528.72|1802
1642629000000|2022-01-19 21:50:00|4533.82|4533.22|4534.44|4533.84|4534.57|4533.97|4533.44|4532.84|1713
1642629300000|2022-01-19 21:55:00|4534.57|4533.97|4533.39|4531.89|4535.32|4534.72|4532.57|4531.89|1728
1642629600000|2022-01-19 22:00:00|4534.01|4532.51|4533.35|4531.85|4534.01|4532.51|4532.98|4531.48|0
1642629900000|2022-01-19 22:05:00|4533.09|4531.59|4533.13|4531.63|4533.35|4531.85|4532.87|4531.37|0
1642630200000|2022-01-19 22:10:00|4533.2|4531.7|4533.06|4531.56|4533.35|4531.85|4532.98|4531.48|0
1642630500000|2022-01-19 22:15:00|4533.17|4531.67|4532.98|4531.48|4533.46|4531.96|4532.98|4531.48|0
1642630800000|2022-01-19 22:20:00|4532.95|4531.45|4533.24|4531.74|4533.28|4531.78|4532.77|4531.27|0
1642631100000|2022-01-19 22:25:00|4533.28|4531.78|4532.95|4531.45|4533.28|4531.78|4532.91|4531.41|0
1642631400000|2022-01-19 22:30:00|4532.98|4531.48|4532.98|4531.48|4532.98|4531.48|4532.95|4531.45|0
1642631700000|2022-01-19 22:35:00|4533.02|4531.52|4533.13|4531.63|4533.28|4531.78|4532.95|4531.45|0
1642632000000|2022-01-19 22:40:00|4533.02|4531.52|4533.13|4531.63|4533.46|4531.96|4532.95|4531.45|0
1642632300000|2022-01-19 22:45:00|4533.17|4531.67|4533.68|4532.18|4533.71|4532.21|4533.17|4531.67|0
1642632600000|2022-01-19 22:50:00|4533.75|4532.25|4533.71|4532.21|4534.04|4532.54|4533.71|4532.21|0
1642632900000|2022-01-19 22:55:00|4533.75|4532.25|4534.92|4533.42|4534.92|4533.42|4533.53|4532.03|0
1642633200000|2022-01-19 23:00:00|4534.19|4533.59|4536.32|4535.72|4537.32|4536.72|4533.94|4533.34|1791
1642633500000|2022-01-19 23:05:00|4536.57|4535.97|4536.82|4536.22|4537.82|4537.22|4536.32|4535.72|842
1642633800000|2022-01-19 23:10:00|4537.07|4536.47|4534.07|4533.47|4537.07|4536.47|4533.32|4532.72|1570
1642634100000|2022-01-19 23:15:00|4535.07|4534.47|4533.07|4532.47|4535.32|4534.72|4531.82|4531.22|1735
1642634400000|2022-01-19 23:20:00|4532.57|4531.97|4530.07|4529.47|4533.82|4533.22|4530.07|4529.47|1239
1642634700000|2022-01-19 23:25:00|4530.32|4529.72|4529.82|4529.22|4532.07|4531.47|4528.57|4527.97|1176
1642635000000|2022-01-19 23:30:00|4529.57|4528.97|4530.32|4529.72|4532.07|4531.47|4529.57|4528.97|862
1642635300000|2022-01-19 23:35:00|4530.07|4529.47|4531.57|4530.97|4531.57|4530.97|4528.32|4527.72|1097
1642635600000|2022-01-19 23:40:00|4531.82|4531.22|4532.57|4531.97|4533.07|4532.47|4530.32|4529.72|688
1642635900000|2022-01-19 23:45:00|4532.82|4532.22|4530.82|4530.22|4532.82|4532.22|4530.32|4529.72|569
1642636200000|2022-01-19 23:50:00|4530.57|4529.97|4525.32|4524.72|4530.57|4529.97|4523.07|4522.47|2818
1642636500000|2022-01-19 23:55:00|4525.19|4524.59|4524.32|4523.72|4526.07|4525.47|4523.82|4523.22|1004
1642636800000|2022-01-20 00:00:00|4524.57|4523.97|4530.82|4530.22|4531.82|4531.22|4524.57|4523.97|2658
1642637100000|2022-01-20 00:05:00|4531.07|4530.47|4536.07|4535.47|4536.57|4535.97|4530.82|4530.22|1922
1642637400000|2022-01-20 00:10:00|4535.94|4535.34|4538.07|4537.47|4538.57|4537.97|4535.32|4534.72|2192
1642637700000|2022-01-20 00:15:00|4537.82|4537.22|4537.32|4536.72|4539.57|4538.97|4536.82|4536.22|1620
1642638000000|2022-01-20 00:20:00|4537.07|4536.47|4539.32|4538.72|4539.44|4538.84|4537.07|4536.47|924
1642638300000|2022-01-20 00:25:00|4539.57|4538.97|4539.32|4538.72|4539.82|4539.22|4537.57|4536.97|1008
1642638600000|2022-01-20 00:30:00|4539.19|4538.59|4540.82|4540.22|4540.82|4540.22|4537.32|4536.72|1285
1642638900000|2022-01-20 00:35:00|4540.57|4539.97|4535.94|4535.34|4540.57|4539.97|4535.07|4534.47|1170
1642639200000|2022-01-20 00:40:00|4535.82|4535.22|4535.32|4534.72|4537.07|4536.47|4534.07|4533.47|992
1642639500000|2022-01-20 00:45:00|4535.57|4534.97|4533.32|4532.72|4535.69|4535.09|4533.32|4532.72|740
1642639800000|2022-01-20 00:50:00|4533.19|4532.59|4533.57|4532.97|4533.57|4532.97|4530.57|4529.97|1549
1642640100000|2022-01-20 00:55:00|4533.82|4533.22|4536.32|4535.72|4536.82|4536.22|4533.32|4532.72|1373
1642640400000|2022-01-20 01:00:00|4536.44|4535.84|4536.82|4536.22|4541.07|4540.47|4536.32|4535.72|2132
1642640700000|2022-01-20 01:05:00|4536.94|4536.34|4537.82|4537.22|4538.32|4537.72|4534.07|4533.47|1191
1642641000000|2022-01-20 01:10:00|4538.07|4537.47|4534.94|4534.34|4538.07|4537.47|4534.82|4534.22|677
1642641300000|2022-01-20 01:15:00|4534.82|4534.22|4528.32|4527.72|4534.82|4534.22|4527.82|4527.22|3230
1642641600000|2022-01-20 01:20:00|4528.07|4527.47|4529.19|4528.59|4529.82|4529.22|4525.07|4524.47|2779
1642641900000|2022-01-20 01:25:00|4529.07|4528.47|4533.57|4532.97|4533.57|4532.97|4527.32|4526.72|2205
1642642200000|2022-01-20 01:30:00|4533.32|4532.72|4534.82|4534.22|4535.32|4534.72|4532.32|4531.72|1439
1642642500000|2022-01-20 01:35:00|4534.69|4534.09|4535.07|4534.47|4536.57|4535.97|4533.07|4532.47|1256
1642642800000|2022-01-20 01:40:00|4535.32|4534.72|4534.57|4533.97|4535.32|4534.72|4531.32|4530.72|1310
1642643100000|2022-01-20 01:45:00|4534.82|4534.22|4536.82|4536.22|4538.32|4537.72|4534.32|4533.72|2080
1642643400000|2022-01-20 01:50:00|4536.57|4535.97|4536.82|4536.22|4537.57|4536.97|4535.32|4534.72|866
1642643700000|2022-01-20 01:55:00|4537.07|4536.47|4536.07|4535.47|4537.82|4537.22|4535.57|4534.97|590
1642644000000|2022-01-20 02:00:00|4536.32|4535.72|4540.07|4539.47|4540.32|4539.72|4536.07|4535.47|1700
1642644300000|2022-01-20 02:05:00|4540.19|4539.59|4539.57|4538.97|4540.57|4539.97|4539.19|4538.59|716
1642644600000|2022-01-20 02:10:00|4539.82|4539.22|4539.07|4538.47|4541.57|4540.97|4539.07|4538.47|1062
1642644900000|2022-01-20 02:15:00|4539.32|4538.72|4540.82|4540.22|4541.82|4541.22|4538.82|4538.22|798
1642645200000|2022-01-20 02:20:00|4540.69|4540.09|4540.07|4539.47|4540.94|4540.34|4538.82|4538.22|570
1642645500000|2022-01-20 02:25:00|4539.82|4539.22|4539.07|4538.47|4540.57|4539.97|4538.82|4538.22|557
1642645800000|2022-01-20 02:30:00|4539.32|4538.72|4541.57|4540.97|4541.82|4541.22|4538.57|4537.97|916
1642646100000|2022-01-20 02:35:00|4541.82|4541.22|4542.07|4541.47|4543.07|4542.47|4541.32|4540.72|992
1642646400000|2022-01-20 02:40:00|4541.94|4541.34|4539.32|4538.72|4542.32|4541.72|4539.07|4538.47|919
1642646700000|2022-01-20 02:45:00|4539.57|4538.97|4538.07|4537.47|4539.57|4538.97|4536.82|4536.22|981
1642647000000|2022-01-20 02:50:00|4537.94|4537.34|4539.07|4538.47|4539.57|4538.97|4537.94|4537.34|379
1642647300000|2022-01-20 02:55:00|4538.94|4538.34|4538.32|4537.72|4540.07|4539.47|4538.07|4537.47|513
1642647600000|2022-01-20 03:00:00|4538.44|4537.84|4538.82|4538.22|4539.32|4538.72|4537.57|4536.97|308
1642647900000|2022-01-20 03:05:00|4538.94|4538.34|4538.57|4537.97|4539.57|4538.97|4537.82|4537.22|384
1642648200000|2022-01-20 03:10:00|4538.32|4537.72|4538.07|4537.47|4538.82|4538.22|4537.19|4536.59|526
1642648500000|2022-01-20 03:15:00|4538.44|4537.84|4542.69|4542.09|4543.32|4542.72|4537.94|4537.34|1517
1642648800000|2022-01-20 03:20:00|4542.57|4541.97|4542.82|4542.22|4543.82|4543.22|4542.19|4541.59|711
1642649100000|2022-01-20 03:25:00|4542.94|4542.34|4541.57|4540.97|4543.82|4543.22|4541.32|4540.72|661
1642649400000|2022-01-20 03:30:00|4541.44|4540.84|4543.82|4543.22|4544.07|4543.47|4541.19|4540.59|818
1642649700000|2022-01-20 03:35:00|4543.69|4543.09|4544.69|4544.09|4545.07|4544.47|4542.82|4542.22|932
1642650000000|2022-01-20 03:40:00|4544.82|4544.22|4546.32|4545.72|4546.32|4545.72|4543.82|4543.22|1197
1642650300000|2022-01-20 03:45:00|4546.57|4545.97|4547.32|4546.72|4548.82|4548.22|4546.57|4545.97|2177
1642650600000|2022-01-20 03:50:00|4547.57|4546.97|4552.32|4551.72|4552.57|4551.97|4546.32|4545.72|1670
1642650900000|2022-01-20 03:55:00|4552.07|4551.47|4551.69|4551.09|4553.57|4552.97|4550.82|4550.22|2067
1642651200000|2022-01-20 04:00:00|4551.82|4551.22|4554.32|4553.72|4555.32|4554.72|4551.82|4551.22|1738
1642651500000|2022-01-20 04:05:00|4554.07|4553.47|4553.07|4552.47|4554.19|4553.59|4552.57|4551.97|775
1642651800000|2022-01-20 04:10:00|4552.94|4552.34|4553.32|4552.72|4553.82|4553.22|4552.07|4551.47|835
1642652100000|2022-01-20 04:15:00|4553.19|4552.59|4551.32|4550.72|4553.32|4552.72|4550.94|4550.34|1452
1642652400000|2022-01-20 04:20:00|4551.19|4550.59|4552.07|4551.47|4552.57|4551.97|4550.82|4550.22|1094
1642652700000|2022-01-20 04:25:00|4551.94|4551.34|4551.57|4550.97|4552.82|4552.22|4551.32|4550.72|731
1642653000000|2022-01-20 04:30:00|4551.32|4550.72|4553.07|4552.47|4553.32|4552.72|4551.07|4550.47|514
1642653300000|2022-01-20 04:35:00|4553.19|4552.59|4552.57|4551.97|4553.32|4552.72|4551.32|4550.72|531
1642653600000|2022-01-20 04:40:00|4552.69|4552.09|4551.57|4550.97|4553.32|4552.72|4551.32|4550.72|427
1642653900000|2022-01-20 04:45:00|4551.69|4551.09|4552.32|4551.72|4552.82|4552.22|4550.82|4550.22|347
1642654200000|2022-01-20 04:50:00|4552.57|4551.97|4552.32|4551.72|4553.07|4552.47|4552.32|4551.72|182
1642654500000|2022-01-20 04:55:00|4552.44|4551.84|4551.57|4550.97|4552.82|4552.22|4551.57|4550.97|335
1642654800000|2022-01-20 05:00:00|4551.82|4551.22|4554.32|4553.72|4555.07|4554.47|4551.57|4550.97|1064
1642655100000|2022-01-20 05:05:00|4554.57|4553.97|4553.07|4552.47|4554.69|4554.09|4552.82|4552.22|373
1642655400000|2022-01-20 05:10:00|4553.19|4552.59|4553.82|4553.22|4554.32|4553.72|4552.69|4552.09|289
1642655700000|2022-01-20 05:15:00|4553.94|4553.34|4553.69|4553.09|4555.32|4554.72|4553.07|4552.47|625
1642656000000|2022-01-20 05:20:00|4553.57|4552.97|4551.57|4550.97|4553.57|4552.97|4550.44|4549.84|1226
1642656300000|2022-01-20 05:25:00|4551.32|4550.72|4548.19|4547.59|4551.32|4550.72|4548.07|4547.47|1382
1642656600000|2022-01-20 05:30:00|4548.32|4547.72|4549.57|4548.97|4549.94|4549.34|4546.57|4545.97|945
1642656900000|2022-01-20 05:35:00|4549.32|4548.72|4548.57|4547.97|4549.44|4548.84|4547.82|4547.22|416
1642657200000|2022-01-20 05:40:00|4548.32|4547.72|4548.82|4548.22|4549.57|4548.97|4548.32|4547.72|363
1642657500000|2022-01-20 05:45:00|4548.69|4548.09|4548.07|4547.47|4549.82|4549.22|4547.82|4547.22|455
1642657800000|2022-01-20 05:50:00|4547.82|4547.22|4548.57|4547.97|4548.82|4548.22|4547.82|4547.22|259
1642658100000|2022-01-20 05:55:00|4548.82|4548.22|4549.07|4548.47|4551.07|4550.47|4547.82|4547.22|948
1642658400000|2022-01-20 06:00:00|4548.94|4548.34|4551.32|4550.72|4551.32|4550.72|4548.32|4547.72|630
1642658700000|2022-01-20 06:05:00|4551.19|4550.59|4550.32|4549.72|4551.32|4550.72|4548.82|4548.22|455
1642659000000|2022-01-20 06:10:00|4550.19|4549.59|4550.82|4550.22|4551.32|4550.72|4548.57|4547.97|540
1642659300000|2022-01-20 06:15:00|4550.69|4550.09|4550.82|4550.22|4551.57|4550.97|4549.57|4548.97|425
1642659600000|2022-01-20 06:20:00|4550.94|4550.34|4550.57|4549.97|4551.69|4551.09|4549.69|4549.09|385
1642659900000|2022-01-20 06:25:00|4550.44|4549.84|4552.57|4551.97|4552.57|4551.97|4549.57|4548.97|612
1642660200000|2022-01-20 06:30:00|4552.69|4552.09|4553.32|4552.72|4553.32|4552.72|4551.82|4551.22|726
1642660500000|2022-01-20 06:35:00|4554.07|4553.47|4554.57|4553.97|4555.57|4554.97|4553.82|4553.22|801
1642660800000|2022-01-20 06:40:00|4554.69|4554.09|4554.82|4554.22|4555.57|4554.97|4554.07|4553.47|567
1642661100000|2022-01-20 06:45:00|4554.94|4554.34|4557.57|4556.97|4558.07|4557.47|4554.82|4554.22|1315
1642661400000|2022-01-20 06:50:00|4557.32|4556.72|4557.82|4557.22|4558.07|4557.47|4556.57|4555.97|533
1642661700000|2022-01-20 06:55:00|4557.57|4556.97|4559.07|4558.47|4560.32|4559.72|4557.57|4556.97|1552
1642662000000|2022-01-20 07:00:00|4558.82|4558.22|4557.07|4556.47|4559.57|4558.97|4556.94|4556.34|861
1642662300000|2022-01-20 07:05:00|4557.19|4556.59|4559.32|4558.72|4559.57|4558.97|4557.07|4556.47|454
1642662600000|2022-01-20 07:10:00|4559.57|4558.97|4560.82|4560.22|4561.69|4561.09|4559.32|4558.72|1289
1642662900000|2022-01-20 07:15:00|4560.07|4559.47|4558.57|4557.97|4560.32|4559.72|4557.07|4556.47|1057
1642663200000|2022-01-20 07:20:00|4558.82|4558.22|4555.82|4555.22|4559.07|4558.47|4555.57|4554.97|1318
1642663500000|2022-01-20 07:25:00|4556.07|4555.47|4555.07|4554.47|4556.57|4555.97|4554.44|4553.84|617
1642663800000|2022-01-20 07:30:00|4554.94|4554.34|4555.32|4554.72|4555.57|4554.97|4552.82|4552.22|807
1642664100000|2022-01-20 07:35:00|4555.44|4554.84|4555.07|4554.47|4556.57|4555.97|4554.82|4554.22|622
1642664400000|2022-01-20 07:40:00|4554.82|4554.22|4559.32|4558.72|4560.32|4559.72|4554.82|4554.22|1018
1642664700000|2022-01-20 07:45:00|4559.57|4558.97|4554.07|4553.47|4559.57|4558.97|4553.82|4553.22|1076
1642665000000|2022-01-20 07:50:00|4554.32|4553.72|4553.07|4552.47|4554.32|4553.72|4551.57|4550.97|1167
1642665300000|2022-01-20 07:55:00|4552.82|4552.22|4551.82|4551.22|4554.07|4553.47|4551.32|4550.72|1082
1642665600000|2022-01-20 08:00:00|4551.57|4550.97|4552.07|4551.47|4554.32|4553.72|4551.57|4550.97|2192
1642665900000|2022-01-20 08:05:00|4551.82|4551.22|4555.07|4554.47|4555.32|4554.72|4549.82|4549.22|2276
1642666200000|2022-01-20 08:10:00|4555.32|4554.72|4547.82|4547.22|4555.82|4555.22|4547.69|4547.09|2119
1642666500000|2022-01-20 08:15:00|4547.57|4546.97|4545.07|4544.47|4549.57|4548.97|4545.07|4544.47|2983
1642666800000|2022-01-20 08:20:00|4545.19|4544.59|4542.57|4541.97|4545.57|4544.97|4541.32|4540.72|3615
1642667100000|2022-01-20 08:25:00|4542.32|4541.72|4544.32|4543.72|4544.69|4544.09|4538.07|4537.47|2855
1642667400000|2022-01-20 08:30:00|4543.82|4543.22|4548.07|4547.47|4548.07|4547.47|4540.19|4539.59|2287
1642667700000|2022-01-20 08:35:00|4547.82|4547.22|4545.44|4544.84|4548.07|4547.47|4545.32|4544.72|1386
1642668000000|2022-01-20 08:40:00|4545.32|4544.72|4544.57|4543.97|4547.57|4546.97|4543.57|4542.97|1497
1642668300000|2022-01-20 08:45:00|4544.32|4543.72|4541.07|4540.47|4544.32|4543.72|4539.32|4538.72|1501
1642668600000|2022-01-20 08:50:00|4541.32|4540.72|4544.82|4544.22|4545.82|4545.22|4540.57|4539.97|1441
1642668900000|2022-01-20 08:55:00|4544.57|4543.97|4547.07|4546.47|4547.07|4546.47|4543.57|4542.97|1476
1642669200000|2022-01-20 09:00:00|4546.82|4546.22|4544.57|4543.97|4549.44|4548.84|4544.57|4543.97|2059
1642669500000|2022-01-20 09:05:00|4544.32|4543.72|4540.82|4540.22|4544.32|4543.72|4540.32|4539.72|1829
1642669800000|2022-01-20 09:10:00|4540.69|4540.09|4542.82|4542.22|4543.19|4542.59|4538.07|4537.47|2029
1642670100000|2022-01-20 09:15:00|4542.57|4541.97|4539.32|4538.72|4543.82|4543.22|4537.57|4536.97|1778
1642670400000|2022-01-20 09:20:00|4539.19|4538.59|4541.07|4540.47|4542.07|4541.47|4538.57|4537.97|891
1642670700000|2022-01-20 09:25:00|4541.32|4540.72|4543.82|4543.22|4545.07|4544.47|4539.82|4539.22|1876
1642671000000|2022-01-20 09:30:00|4543.94|4543.34|4548.57|4547.97|4549.69|4549.09|4543.57|4542.97|2909
1642671300000|2022-01-20 09:35:00|4548.69|4548.09|4550.07|4549.47|4551.07|4550.47|4547.57|4546.97|3061
1642671600000|2022-01-20 09:40:00|4550.32|4549.72|4549.19|4548.59|4551.82|4551.22|4549.19|4548.59|1505
1642671900000|2022-01-20 09:45:00|4549.32|4548.72|4549.07|4548.47|4549.82|4549.22|4547.32|4546.72|1885
1642672200000|2022-01-20 09:50:00|4548.82|4548.22|4550.82|4550.22|4552.07|4551.47|4548.07|4547.47|1581
1642672500000|2022-01-20 09:55:00|4550.94|4550.34|4549.57|4548.97|4551.82|4551.22|4548.82|4548.22|844
1642672800000|2022-01-20 10:00:00|4549.32|4548.72|4550.32|4549.72|4551.07|4550.47|4549.07|4548.47|1119
1642673100000|2022-01-20 10:05:00|4550.07|4549.47|4550.07|4549.47|4550.57|4549.97|4547.07|4546.47|1116
1642673400000|2022-01-20 10:10:00|4550.32|4549.72|4549.07|4548.47|4551.07|4550.47|4549.07|4548.47|1063
1642673700000|2022-01-20 10:15:00|4549.19|4548.59|4551.57|4550.97|4551.57|4550.97|4548.57|4547.97|754
1642674000000|2022-01-20 10:20:00|4551.32|4550.72|4553.82|4553.22|4554.07|4553.47|4550.32|4549.72|2115
1642674300000|2022-01-20 10:25:00|4553.57|4552.97|4552.57|4551.97|4553.82|4553.22|4551.32|4550.72|743
1642674600000|2022-01-20 10:30:00|4552.69|4552.09|4550.32|4549.72|4552.82|4552.22|4549.82|4549.22|712
1642674900000|2022-01-20 10:35:00|4549.94|4549.34|4551.07|4550.47|4551.44|4550.84|4549.07|4548.47|836
1642675200000|2022-01-20 10:40:00|4551.32|4550.72|4552.07|4551.47|4552.57|4551.97|4550.57|4549.97|718
1642675500000|2022-01-20 10:45:00|4551.94|4551.34|4552.32|4551.72|4552.82|4552.22|4551.82|4551.22|985
1642675800000|2022-01-20 10:50:00|4552.07|4551.47|4553.32|4552.72|4553.32|4552.72|4551.82|4551.22|1142
1642676100000|2022-01-20 10:55:00|4553.19|4552.59|4553.07|4552.47|4553.57|4552.97|4551.57|4550.97|1278
1642676400000|2022-01-20 11:00:00|4553.32|4552.72|4555.82|4555.22|4556.57|4555.97|4552.82|4552.22|4063
1642676700000|2022-01-20 11:05:00|4556.32|4555.72|4556.82|4556.22|4557.69|4557.09|4555.82|4555.22|2308
1642677000000|2022-01-20 11:10:00|4556.57|4555.97|4555.82|4555.22|4557.82|4557.22|4555.32|4554.72|1633
1642677300000|2022-01-20 11:15:00|4556.69|4556.09|4559.57|4558.97|4560.32|4559.72|4556.57|4555.97|2566
1642677600000|2022-01-20 11:20:00|4559.32|4558.72|4558.82|4558.22|4559.57|4558.97|4557.82|4557.22|1862
1642677900000|2022-01-20 11:25:00|4558.57|4557.97|4558.19|4557.59|4560.07|4559.47|4557.82|4557.22|1956
1642678200000|2022-01-20 11:30:00|4558.07|4557.47|4555.57|4554.97|4558.32|4557.72|4555.32|4554.72|1440
1642678500000|2022-01-20 11:35:00|4555.44|4554.84|4557.07|4556.47|4557.07|4556.47|4555.44|4554.84|778
1642678800000|2022-01-20 11:40:00|4556.82|4556.22|4554.82|4554.22|4557.32|4556.72|4554.82|4554.22|739
1642679100000|2022-01-20 11:45:00|4555.07|4554.47|4554.32|4553.72|4555.07|4554.47|4552.07|4551.47|1808
1642679400000|2022-01-20 11:50:00|4554.07|4553.47|4554.32|4553.72|4556.57|4555.97|4553.57|4552.97|890
1642679700000|2022-01-20 11:55:00|4554.07|4553.47|4556.32|4555.72|4557.32|4556.72|4554.07|4553.47|1392
1642680000000|2022-01-20 12:00:00|4556.57|4555.97|4557.32|4556.72|4557.82|4557.22|4553.57|4552.97|2973
1642680300000|2022-01-20 12:05:00|4557.44|4556.84|4556.32|4555.72|4557.57|4556.97|4554.57|4553.97|1412
1642680600000|2022-01-20 12:10:00|4556.44|4555.84|4555.82|4555.22|4557.07|4556.47|4555.19|4554.59|1324
1642680900000|2022-01-20 12:15:00|4556.07|4555.47|4554.07|4553.47|4556.07|4555.47|4553.82|4553.22|1433
1642681200000|2022-01-20 12:20:00|4553.82|4553.22|4553.32|4552.72|4555.82|4555.22|4552.82|4552.22|3037
1642681500000|2022-01-20 12:25:00|4553.07|4552.47|4553.32|4552.72|4553.82|4553.22|4551.57|4550.97|2815
1642681800000|2022-01-20 12:30:00|4553.44|4552.84|4549.32|4548.72|4554.32|4553.72|4549.32|4548.72|2283
1642682100000|2022-01-20 12:35:00|4549.07|4548.47|4549.32|4548.72|4550.57|4549.97|4548.57|4547.97|2007
1642682400000|2022-01-20 12:40:00|4549.07|4548.47|4546.82|4546.22|4549.07|4548.47|4545.32|4544.72|3604
1642682700000|2022-01-20 12:45:00|4547.07|4546.47|4548.57|4547.97|4549.57|4548.97|4546.32|4545.72|2051
1642683000000|2022-01-20 12:50:00|4548.32|4547.72|4549.32|4548.72|4549.57|4548.97|4547.57|4546.97|2482
1642683300000|2022-01-20 12:55:00|4549.07|4548.47|4550.32|4549.72|4551.07|4550.47|4548.82|4548.22|2175
1642683600000|2022-01-20 13:00:00|4550.07|4549.47|4549.82|4549.22|4550.07|4549.47|4546.57|4545.97|4144
1642683900000|2022-01-20 13:05:00|4549.57|4548.97|4549.82|4549.22|4550.07|4549.47|4547.82|4547.22|2720
1642684200000|2022-01-20 13:10:00|4549.57|4548.97|4550.57|4549.97|4550.57|4549.97|4547.07|4546.47|2248
1642684500000|2022-01-20 13:15:00|4550.32|4549.72|4548.82|4548.22|4551.32|4550.72|4548.32|4547.72|2713
1642684800000|2022-01-20 13:20:00|4548.57|4547.97|4548.82|4548.22|4549.57|4548.97|4547.82|4547.22|1636
1642685100000|2022-01-20 13:25:00|4548.57|4547.97|4551.07|4550.47|4551.32|4550.72|4547.57|4546.97|2353
1642685400000|2022-01-20 13:30:00|4551.32|4550.72|4556.57|4555.97|4558.32|4557.72|4550.57|4549.97|7838
1642685700000|2022-01-20 13:35:00|4556.32|4555.72|4553.07|4552.47|4556.82|4556.22|4551.44|4550.84|5046
1642686000000|2022-01-20 13:40:00|4553.19|4552.59|4555.07|4554.47|4555.07|4554.47|4551.82|4551.22|3038
1642686300000|2022-01-20 13:45:00|4554.82|4554.22|4555.82|4555.22|4557.57|4556.97|4554.32|4553.72|3669
1642686600000|2022-01-20 13:50:00|4556.07|4555.47|4558.69|4558.09|4559.32|4558.72|4556.07|4555.47|4935
1642686900000|2022-01-20 13:55:00|4558.57|4557.97|4554.82|4554.22|4558.57|4557.97|4554.07|4553.47|4484
1642687200000|2022-01-20 14:00:00|4555.07|4554.47|4555.07|4554.47|4555.82|4555.22|4553.82|4553.22|4076
1642687500000|2022-01-20 14:05:00|4554.82|4554.22|4554.07|4553.47|4555.57|4554.97|4552.82|4552.22|3044
1642687800000|2022-01-20 14:10:00|4553.82|4553.22|4554.32|4553.72|4555.82|4555.22|4552.57|4551.97|4250
1642688100000|2022-01-20 14:15:00|4554.57|4553.97|4553.82|4553.22|4554.57|4553.97|4552.82|4552.22|3644
1642688400000|2022-01-20 14:20:00|4554.07|4553.47|4553.82|4553.22|4556.07|4555.47|4553.32|4552.72|5214
1642688700000|2022-01-20 14:25:00|4553.57|4552.97|4552.32|4551.72|4553.57|4552.97|4550.07|4549.47|7626
1642689000000|2022-01-20 14:30:00|4552.22|4551.82|4558.22|4557.82|4564.47|4564.07|4550.22|4549.82|45832
1642689300000|2022-01-20 14:35:00|4558.72|4558.32|4556.22|4555.82|4559.97|4559.57|4552.47|4552.07|30894
1642689600000|2022-01-20 14:40:00|4556.34|4555.94|4568.47|4568.07|4568.97|4568.57|4553.22|4552.82|36284
1642689900000|2022-01-20 14:45:00|4568.22|4567.82|4570.97|4570.57|4571.72|4571.32|4564.47|4564.07|29406
1642690200000|2022-01-20 14:50:00|4570.47|4570.07|4575.72|4575.32|4578.22|4577.82|4567.72|4567.32|36025
1642690500000|2022-01-20 14:55:00|4575.97|4575.57|4581.97|4581.57|4584.97|4584.57|4573.72|4573.32|28769
1642690800000|2022-01-20 15:00:00|4582.09|4581.69|4579.47|4579.07|4584.72|4584.32|4576.97|4576.57|30895
1642691100000|2022-01-20 15:05:00|4579.72|4579.32|4579.72|4579.32|4584.22|4583.82|4575.22|4574.82|32676
1642691400000|2022-01-20 15:10:00|4579.7|4579.3|4577.95|4577.55|4583.2|4582.8|4574.45|4574.05|26989
1642691700000|2022-01-20 15:15:00|4578.45|4578.05|4570.7|4570.3|4580.95|4580.55|4570.45|4570.05|20999
1642692000000|2022-01-20 15:20:00|4570.95|4570.55|4578.2|4577.8|4578.7|4578.3|4570.7|4570.3|15726
1642692300000|2022-01-20 15:25:00|4578.45|4578.05|4579.7|4579.3|4580.95|4580.55|4574.2|4573.8|14629
1642692600000|2022-01-20 15:30:00|4579.45|4579.05|4587.32|4586.92|4591.45|4591.05|4579.45|4579.05|31809
1642692900000|2022-01-20 15:35:00|4587.45|4587.05|4588.45|4588.05|4590.7|4590.3|4586.2|4585.8|12869
1642693200000|2022-01-20 15:40:00|4588.7|4588.3|4588.7|4588.3|4592.45|4592.05|4587.95|4587.55|13335
1642693500000|2022-01-20 15:45:00|4588.95|4588.55|4595.45|4595.05|4596.2|4595.8|4588.2|4587.8|14242
1642693800000|2022-01-20 15:50:00|4595.7|4595.3|4597.7|4597.3|4598.7|4598.3|4594.7|4594.3|13711
1642694100000|2022-01-20 15:55:00|4597.45|4597.05|4595.7|4595.3|4597.45|4597.05|4593.7|4593.3|11209
1642694400000|2022-01-20 16:00:00|4595.82|4595.42|4600.45|4600.05|4602.45|4602.05|4595.7|4595.3|18801
1642694700000|2022-01-20 16:05:00|4600.2|4599.8|4597.95|4597.55|4600.45|4600.05|4596.95|4596.55|12788
1642695000000|2022-01-20 16:10:00|4598.2|4597.8|4592.7|4592.3|4598.2|4597.8|4590.95|4590.55|13305
1642695300000|2022-01-20 16:15:00|4592.45|4592.05|4593.95|4593.55|4595.45|4595.05|4590.7|4590.3|11733
1642695600000|2022-01-20 16:20:00|4593.7|4593.3|4590.45|4590.05|4593.7|4593.3|4587.7|4587.3|11255
1642695900000|2022-01-20 16:25:00|4590.7|4590.3|4595.2|4594.8|4595.95|4595.55|4589.45|4589.05|13292
1642696200000|2022-01-20 16:30:00|4595.45|4595.05|4595.95|4595.55|4597.2|4596.8|4594.7|4594.3|11364
1642696500000|2022-01-20 16:35:00|4596.07|4595.67|4595.95|4595.55|4597.2|4596.8|4593.45|4593.05|10402
1642696800000|2022-01-20 16:40:00|4595.7|4595.3|4585.45|4585.05|4596.2|4595.8|4584.7|4584.3|15881
1642697100000|2022-01-20 16:45:00|4584.95|4584.55|4589.45|4589.05|4590.7|4590.3|4584.7|4584.3|13078
1642697400000|2022-01-20 16:50:00|4589.2|4588.8|4589.7|4589.3|4593.95|4593.55|4589.2|4588.8|11275
1642697700000|2022-01-20 16:55:00|4589.45|4589.05|4590.2|4589.8|4594.2|4593.8|4588.7|4588.3|8446
1642698000000|2022-01-20 17:00:00|4590.45|4590.05|4590.45|4590.05|4593.7|4593.3|4589.45|4589.05|8074
1642698300000|2022-01-20 17:05:00|4590.57|4590.17|4586.95|4586.55|4590.7|4590.3|4586.45|4586.05|9194
1642698600000|2022-01-20 17:10:00|4586.82|4586.42|4588.7|4588.3|4589.2|4588.8|4585.95|4585.55|7392
1642698900000|2022-01-20 17:15:00|4588.95|4588.55|4583.7|4583.3|4588.95|4588.55|4583.7|4583.3|8172
1642699200000|2022-01-20 17:20:00|4583.82|4583.42|4586.95|4586.55|4587.45|4587.05|4583.2|4582.8|10713
1642699500000|2022-01-20 17:25:00|4586.7|4586.3|4589.95|4589.55|4590.2|4589.8|4583.95|4583.55|8740
1642699800000|2022-01-20 17:30:00|4589.82|4589.42|4592.45|4592.05|4592.7|4592.3|4589.7|4589.3|8477
1642700100000|2022-01-20 17:35:00|4592.2|4591.8|4590.2|4589.8|4593.2|4592.8|4588.7|4588.3|5989
1642700400000|2022-01-20 17:40:00|4590.27|4589.87|4591.77|4591.37|4593.02|4592.62|4589.77|4589.37|4928
1642700700000|2022-01-20 17:45:00|4591.64|4591.24|4588.77|4588.37|4591.89|4591.49|4587.64|4587.24|5208
1642701000000|2022-01-20 17:50:00|4589.02|4588.62|4583.27|4582.87|4589.02|4588.62|4582.52|4582.12|8899
1642701300000|2022-01-20 17:55:00|4583.02|4582.62|4582.52|4582.12|4584.14|4583.74|4580.52|4580.12|10080
1642701600000|2022-01-20 18:00:00|4582.27|4581.87|4575.27|4574.87|4582.39|4581.99|4574.77|4574.37|20600
1642701900000|2022-01-20 18:05:00|4575.14|4574.74|4572.52|4572.12|4575.27|4574.87|4571.02|4570.62|17492
1642702200000|2022-01-20 18:10:00|4572.27|4571.87|4575.52|4575.12|4577.02|4576.62|4571.02|4570.62|12858
1642702500000|2022-01-20 18:15:00|4575.77|4575.37|4572.77|4572.37|4575.77|4575.37|4568.52|4568.12|14933
1642702800000|2022-01-20 18:20:00|4572.64|4572.24|4571.77|4571.37|4574.77|4574.37|4571.02|4570.62|7927
1642703100000|2022-01-20 18:25:00|4571.52|4571.12|4572.02|4571.62|4576.27|4575.87|4571.02|4570.62|9524
1642703400000|2022-01-20 18:30:00|4572.27|4571.87|4569.77|4569.37|4573.27|4572.87|4568.52|4568.12|18251
1642703700000|2022-01-20 18:35:00|4570.27|4569.87|4573.52|4573.12|4574.02|4573.62|4568.52|4568.12|12975
1642704000000|2022-01-20 18:40:00|4573.27|4572.87|4573.02|4572.62|4575.77|4575.37|4572.52|4572.12|11361
1642704300000|2022-01-20 18:45:00|4572.77|4572.37|4572.27|4571.87|4575.14|4574.74|4568.77|4568.37|12083
1642704600000|2022-01-20 18:50:00|4572.02|4571.62|4574.02|4573.62|4575.02|4574.62|4571.52|4571.12|6526
1642704900000|2022-01-20 18:55:00|4573.77|4573.37|4568.27|4567.87|4573.77|4573.37|4567.02|4566.62|18982
1642705200000|2022-01-20 19:00:00|4568.02|4567.62|4580.27|4579.87|4580.77|4580.37|4567.77|4567.37|21607
1642705500000|2022-01-20 19:05:00|4580.52|4580.12|4578.77|4578.37|4580.77|4580.37|4577.77|4577.37|8871
1642705800000|2022-01-20 19:10:00|4579.02|4578.62|4563.77|4563.37|4580.77|4580.37|4563.52|4563.12|24923
1642706100000|2022-01-20 19:15:00|4564.02|4563.62|4564.77|4564.37|4568.02|4567.62|4559.52|4559.12|23020
1642706400000|2022-01-20 19:20:00|4564.52|4564.12|4563.77|4563.37|4566.52|4566.12|4560.27|4559.87|12814
1642706700000|2022-01-20 19:25:00|4564.02|4563.62|4558.52|4558.12|4565.02|4564.62|4558.52|4558.12|15906
1642707000000|2022-01-20 19:30:00|4558.77|4558.37|4555.77|4555.37|4558.77|4558.37|4553.27|4552.87|23550
1642707300000|2022-01-20 19:35:00|4555.89|4555.49|4552.77|4552.37|4556.77|4556.37|4549.77|4549.37|18799
1642707600000|2022-01-20 19:40:00|4552.52|4552.12|4549.52|4549.12|4553.02|4552.62|4548.52|4548.12|20083
1642707900000|2022-01-20 19:45:00|4549.77|4549.37|4551.27|4550.87|4553.02|4552.62|4545.27|4544.87|24665
1642708200000|2022-01-20 19:50:00|4551.02|4550.62|4551.02|4550.62|4554.27|4553.87|4548.52|4548.12|17854
1642708500000|2022-01-20 19:55:00|4551.27|4550.87|4547.77|4547.37|4553.52|4553.12|4547.27|4546.87|15519
1642708800000|2022-01-20 20:00:00|4547.52|4547.12|4543.27|4542.87|4553.77|4553.37|4541.27|4540.87|22634
1642709100000|2022-01-20 20:05:00|4543.52|4543.12|4534.77|4534.37|4545.02|4544.62|4532.89|4532.49|21207
1642709400000|2022-01-20 20:10:00|4534.52|4534.12|4531.02|4530.62|4539.27|4538.87|4530.27|4529.87|22125
1642709700000|2022-01-20 20:15:00|4531.27|4530.87|4535.52|4535.12|4537.02|4536.62|4529.64|4529.24|20331
1642710000000|2022-01-20 20:20:00|4535.77|4535.37|4525.4|4525|4535.77|4535.37|4524.65|4524.25|24398
1642710300000|2022-01-20 20:25:00|4525.27|4524.87|4522.15|4521.75|4527.15|4526.75|4517.65|4517.25|32831
1642710600000|2022-01-20 20:30:00|4521.9|4521.5|4517.9|4517.5|4523.15|4522.75|4515.65|4515.25|26187
1642710900000|2022-01-20 20:35:00|4517.65|4517.25|4509.9|4509.5|4517.9|4517.5|4503.65|4503.25|40948
1642711200000|2022-01-20 20:40:00|4509.65|4509.25|4505.15|4504.75|4513.52|4513.12|4504.15|4503.75|31395
1642711500000|2022-01-20 20:45:00|4505.4|4505|4495.15|4494.75|4507.15|4506.75|4494.9|4494.5|36647
1642711800000|2022-01-20 20:50:00|4493.65|4493.25|4483.9|4483.5|4501.65|4501.25|4483.4|4483|53151
1642712100000|2022-01-20 20:55:00|4483.65|4483.25|4481.65|4481.25|4487.9|4487.5|4477.4|4477|134225
1642712400000|2022-01-20 21:00:00|4482.9|4482.5|4476.45|4475.85|4485.7|4485.1|4475.2|4474.6|48472
1642712700000|2022-01-20 21:05:00|4476.7|4476.1|4477.7|4477.1|4483.7|4483.1|4476.45|4475.85|21728
1642713000000|2022-01-20 21:10:00|4478.2|4477.6|4475.2|4474.6|4480.7|4480.1|4473.2|4472.6|15597
1642713300000|2022-01-20 21:15:00|4475.32|4474.72|4476.45|4475.85|4478.2|4477.6|4472.95|4472.35|5630
1642713600000|2022-01-20 21:20:00|4476.2|4475.6|4471.7|4471.1|4476.95|4476.35|4470.7|4470.1|4556
1642713900000|2022-01-20 21:25:00|4471.57|4470.97|4463.57|4462.97|4475.2|4474.6|4463.45|4462.85|8384
1642714200000|2022-01-20 21:30:00|4463.45|4462.85|4465.95|4465.35|4466.2|4465.6|4459.45|4458.85|7374
1642714500000|2022-01-20 21:35:00|4465.45|4464.85|4458.95|4458.35|4465.95|4465.35|4458.95|4458.35|4251
1642714800000|2022-01-20 21:40:00|4458.82|4458.22|4453.95|4453.35|4460.45|4459.85|4446.32|4445.72|9326
1642715100000|2022-01-20 21:45:00|4453.45|4452.85|4450.95|4450.35|4455.95|4455.35|4450.95|4450.35|5958
1642715400000|2022-01-20 21:50:00|4450.7|4450.1|4464.7|4464.1|4465.07|4464.47|4449.45|4448.85|4714
1642715700000|2022-01-20 21:55:00|4464.82|4464.22|4465.38|4463.88|4468.45|4467.85|4463.7|4463.1|3726
1642716000000|2022-01-20 22:00:00|4465.31|4463.81|4464.28|4462.78|4465.53|4464.03|4463.33|4461.83|9
1642716300000|2022-01-20 22:05:00|4464.35|4462.85|4465.66|4464.16|4465.66|4464.16|4463.8|4462.3|0
1642716600000|2022-01-20 22:10:00|4465.77|4464.27|4466.07|4464.57|4466.07|4464.57|4465.59|4464.09|0
1642716900000|2022-01-20 22:15:00|4466.37|4464.87|4467.47|4465.97|4467.54|4466.04|4466.37|4464.87|0
1642717200000|2022-01-20 22:20:00|4467.54|4466.04|4467.95|4466.45|4468.41|4466.91|4467.54|4466.04|0
1642717500000|2022-01-20 22:25:00|4468.02|4466.52|4467.67|4466.17|4468.22|4466.72|4467.67|4466.17|0
1642717800000|2022-01-20 22:30:00|4467.82|4466.32|4468.18|4466.68|4468.18|4466.68|4467.78|4466.28|0
1642718100000|2022-01-20 22:35:00|4468.07|4466.57|4467.24|4465.74|4468.07|4466.57|4467.24|4465.74|0
1642718400000|2022-01-20 22:40:00|4467.39|4465.89|4466.15|4464.65|4467.54|4466.04|4466.11|4464.61|0
1642718700000|2022-01-20 22:45:00|4466.3|4464.8|4466.7|4465.2|4467.03|4465.53|4466.11|4464.61|0
1642719000000|2022-01-20 22:50:00|4466.74|4465.24|4466.48|4464.98|4466.84|4465.34|4466.04|4464.54|0
1642719300000|2022-01-20 22:55:00|4466.44|4464.94|4465.86|4464.36|4466.66|4465.16|4465.42|4463.92|0
1642719600000|2022-01-20 23:00:00|4462.57|4461.97|4471.32|4470.72|4471.32|4470.72|4461.2|4460.6|4642
1642719900000|2022-01-20 23:05:00|4471.7|4471.1|4464.45|4463.85|4473.45|4472.85|4464.2|4463.6|3258
1642720200000|2022-01-20 23:10:00|4464.32|4463.72|4463.2|4462.6|4467.95|4467.35|4460.95|4460.35|2803
1642720500000|2022-01-20 23:15:00|4463.07|4462.47|4461.7|4461.1|4465.95|4465.35|4456.2|4455.6|5530
1642720800000|2022-01-20 23:20:00|4461.45|4460.85|4463.82|4463.22|4464.7|4464.1|4457.95|4457.35|3201
1642721100000|2022-01-20 23:25:00|4463.7|4463.1|4456.95|4456.35|4465.2|4464.6|4456.95|4456.35|2301
1642721400000|2022-01-20 23:30:00|4457.2|4456.6|4459.95|4459.35|4461.82|4461.22|4457.2|4456.6|1768
1642721700000|2022-01-20 23:35:00|4460.2|4459.6|4466.45|4465.85|4466.7|4466.1|4458.95|4458.35|1535
1642722000000|2022-01-20 23:40:00|4466.7|4466.1|4467.7|4467.1|4468.45|4467.85|4465.95|4465.35|1412
1642722300000|2022-01-20 23:45:00|4467.82|4467.22|4469.2|4468.6|4470.95|4470.35|4467.7|4467.1|1439
1642722600000|2022-01-20 23:50:00|4468.95|4468.35|4467.7|4467.1|4469.95|4469.35|4465.45|4464.85|1738
1642722900000|2022-01-20 23:55:00|4467.82|4467.22|4470.57|4469.97|4470.7|4470.1|4466.2|4465.6|1594
1642723200000|2022-01-21 00:00:00|4470.7|4470.1|4465.45|4464.85|4473.45|4472.85|4463.7|4463.1|3847
1642723500000|2022-01-21 00:05:00|4465.95|4465.35|4466.95|4466.35|4468.7|4468.1|4462.2|4461.6|2608
1642723800000|2022-01-21 00:10:00|4466.82|4466.22|4468.2|4467.6|4470.7|4470.1|4464.7|4464.1|1900
1642724100000|2022-01-21 00:15:00|4467.7|4467.1|4467.07|4466.47|4470.2|4469.6|4466.45|4465.85|1477
1642724400000|2022-01-21 00:20:00|4466.95|4466.35|4465.2|4464.6|4467.2|4466.6|4461.45|4460.85|2019
1642724700000|2022-01-21 00:25:00|4465.07|4464.47|4465.95|4465.35|4468.7|4468.1|4463.45|4462.85|1561
1642725000000|2022-01-21 00:30:00|4465.7|4465.1|4465.7|4465.1|4467.2|4466.6|4463.45|4462.85|983
1642725300000|2022-01-21 00:35:00|4465.57|4464.97|4464.07|4463.47|4466.2|4465.6|4463.2|4462.6|1138
1642725600000|2022-01-21 00:40:00|4463.32|4462.72|4462.2|4461.6|4463.82|4463.22|4460.95|4460.35|1609
1642725900000|2022-01-21 00:45:00|4462.07|4461.47|4463.57|4462.97|4464.2|4463.6|4461.07|4460.47|1003
1642726200000|2022-01-21 00:50:00|4463.45|4462.85|4462.2|4461.6|4465.7|4465.1|4460.7|4460.1|1383
1642726500000|2022-01-21 00:55:00|4461.95|4461.35|4460.2|4459.6|4463.95|4463.35|4459.95|4459.35|832
1642726800000|2022-01-21 01:00:00|4460.45|4459.85|4462.45|4461.85|4464.45|4463.85|4460.45|4459.85|1294
1642727100000|2022-01-21 01:05:00|4462.57|4461.97|4452.07|4451.47|4462.7|4462.1|4451.32|4450.72|3378
1642727400000|2022-01-21 01:10:00|4451.95|4451.35|4453.2|4452.6|4453.7|4453.1|4446.95|4446.35|4350
1642727700000|2022-01-21 01:15:00|4453.45|4452.85|4451.45|4450.85|4456.2|4455.6|4450.95|4450.35|2347
1642728000000|2022-01-21 01:20:00|4451.7|4451.1|4459.7|4459.1|4459.95|4459.35|4451.7|4451.1|2204
1642728300000|2022-01-21 01:25:00|4459.82|4459.22|4466.7|4466.1|4467.7|4467.1|4459.45|4458.85|2603
1642728600000|2022-01-21 01:30:00|4466.45|4465.85|4465.7|4465.1|4466.7|4466.1|4461.7|4461.1|1836
1642728900000|2022-01-21 01:35:00|4465.95|4465.35|4458.82|4458.22|4465.95|4465.35|4458.2|4457.6|1587
1642729200000|2022-01-21 01:40:00|4458.7|4458.1|4455.7|4455.1|4460.95|4460.35|4453.45|4452.85|2942
1642729500000|2022-01-21 01:45:00|4455.45|4454.85|4449.45|4448.85|4455.7|4455.1|4449.45|4448.85|2343
1642729800000|2022-01-21 01:50:00|4449.57|4448.97|4459.45|4458.85|4459.45|4458.85|4449.45|4448.85|2558
1642730100000|2022-01-21 01:55:00|4459.2|4458.6|4461.45|4460.85|4462.7|4462.1|4456.45|4455.85|2885
1642730400000|2022-01-21 02:00:00|4460.95|4460.35|4464.2|4463.6|4464.95|4464.35|4460.07|4459.47|1612
1642730700000|2022-01-21 02:05:00|4464.45|4463.85|4466.32|4465.72|4467.82|4467.22|4463.2|4462.6|2411
1642731000000|2022-01-21 02:10:00|4466.2|4465.6|4465.2|4464.6|4466.2|4465.6|4463.95|4463.35|1298
1642731300000|2022-01-21 02:15:00|4465.32|4464.72|4460.45|4459.85|4465.7|4465.1|4459.82|4459.22|1332
1642731600000|2022-01-21 02:20:00|4460.57|4459.97|4463.57|4462.97|4464.2|4463.6|4459.95|4459.35|1072
1642731900000|2022-01-21 02:25:00|4463.45|4462.85|4461.95|4461.35|4463.45|4462.85|4460.95|4460.35|615
1642732200000|2022-01-21 02:30:00|4461.82|4461.22|4459.45|4458.85|4462.57|4461.97|4459.45|4458.85|654
1642732500000|2022-01-21 02:35:00|4458.95|4458.35|4457.7|4457.1|4460.95|4460.35|4455.2|4454.6|3158
1642732800000|2022-01-21 02:40:00|4457.45|4456.85|4450.45|4449.85|4457.95|4457.35|4450.2|4449.6|3011
1642733100000|2022-01-21 02:45:00|4450.57|4449.97|4440.32|4439.72|4451.7|4451.1|4438.45|4437.85|9578
1642733400000|2022-01-21 02:50:00|4440.2|4439.6|4441.82|4441.22|4443.45|4442.85|4437.95|4437.35|3453
1642733700000|2022-01-21 02:55:00|4441.7|4441.1|4447.2|4446.6|4447.2|4446.6|4441.57|4440.97|2277
1642734000000|2022-01-21 03:00:00|4447.32|4446.72|4446.95|4446.35|4448.2|4447.6|4445.45|4444.85|1748
1642734300000|2022-01-21 03:05:00|4446.82|4446.22|4445.57|4444.97|4448.2|4447.6|4444.32|4443.72|1083
1642734600000|2022-01-21 03:10:00|4445.45|4444.85|4444.07|4443.47|4446.45|4445.85|4440.95|4440.35|2087
1642734900000|2022-01-21 03:15:00|4444.2|4443.6|4445.07|4444.47|4447.95|4447.35|4444.2|4443.6|1023
1642735200000|2022-01-21 03:20:00|4444.95|4444.35|4440.2|4439.6|4446.57|4445.97|4439.95|4439.35|1107
1642735500000|2022-01-21 03:25:00|4440.07|4439.47|4442.7|4442.1|4444.45|4443.85|4440.07|4439.47|1468
1642735800000|2022-01-21 03:30:00|4442.82|4442.22|4443.45|4442.85|4443.95|4443.35|4439.45|4438.85|2544
1642736100000|2022-01-21 03:35:00|4443.57|4442.97|4440.07|4439.47|4443.7|4443.1|4438.2|4437.6|1723
1642736400000|2022-01-21 03:40:00|4440.2|4439.6|4443.2|4442.6|4443.95|4443.35|4439.7|4439.1|1261
1642736700000|2022-01-21 03:45:00|4442.95|4442.35|4441.2|4440.6|4443.45|4442.85|4440.45|4439.85|1039
1642737000000|2022-01-21 03:50:00|4441.45|4440.85|4442.95|4442.35|4443.45|4442.85|4440.2|4439.6|822
1642737300000|2022-01-21 03:55:00|4442.82|4442.22|4446.2|4445.6|4446.57|4445.97|4441.95|4441.35|1332
1642737600000|2022-01-21 04:00:00|4446.07|4445.47|4451.57|4450.97|4452.45|4451.85|4445.95|4445.35|2420
1642737900000|2022-01-21 04:05:00|4451.7|4451.1|4457.95|4457.35|4458.2|4457.6|4451.7|4451.1|2766
1642738200000|2022-01-21 04:10:00|4457.7|4457.1|4455.95|4455.35|4458.45|4457.85|4455.7|4455.1|2066
1642738500000|2022-01-21 04:15:00|4455.82|4455.22|4452.45|4451.85|4456.07|4455.47|4451.2|4450.6|1656
1642738800000|2022-01-21 04:20:00|4452.95|4452.35|4451.95|4451.35|4454.45|4453.85|4450.7|4450.1|989
1642739100000|2022-01-21 04:25:00|4452.07|4451.47|4453.57|4452.97|4454.2|4453.6|4449.45|4448.85|1162
1642739400000|2022-01-21 04:30:00|4453.7|4453.1|4453.07|4452.47|4457.2|4456.6|4452.82|4452.22|1192
1642739700000|2022-01-21 04:35:00|4452.95|4452.35|4454.7|4454.1|4455.57|4454.97|4452.95|4452.35|411
1642740000000|2022-01-21 04:40:00|4454.57|4453.97|4451.7|4451.1|4454.95|4454.35|4450.95|4450.35|893
1642740300000|2022-01-21 04:45:00|4451.82|4451.22|4449.57|4448.97|4452.82|4452.22|4447.95|4447.35|1318
1642740600000|2022-01-21 04:50:00|4449.45|4448.85|4450.45|4449.85|4451.2|4450.6|4448.2|4447.6|649
1642740900000|2022-01-21 04:55:00|4450.32|4449.72|4450.57|4449.97|4453.2|4452.6|4449.95|4449.35|710
1642741200000|2022-01-21 05:00:00|4450.45|4449.85|4452.95|4452.35|4453.95|4453.35|4449.45|4448.85|811
1642741500000|2022-01-21 05:05:00|4452.32|4451.72|4454.45|4453.85|4455.2|4454.6|4450.2|4449.6|1136
1642741800000|2022-01-21 05:10:00|4454.7|4454.1|4452.2|4451.6|4455.95|4455.35|4451.7|4451.1|594
1642742100000|2022-01-21 05:15:00|4451.95|4451.35|4451.57|4450.97|4452.7|4452.1|4449.45|4448.85|891
1642742400000|2022-01-21 05:20:00|4451.45|4450.85|4455.07|4454.47|4455.2|4454.6|4451.45|4450.85|1223
1642742700000|2022-01-21 05:25:00|4454.95|4454.35|4450.95|4450.35|4455.82|4455.22|4450.95|4450.35|1665
1642743000000|2022-01-21 05:30:00|4451.2|4450.6|4456.2|4455.6|4457.2|4456.6|4451.2|4450.6|1386
1642743300000|2022-01-21 05:35:00|4456.45|4455.85|4457.95|4457.35|4458.2|4457.6|4456.45|4455.85|1025
1642743600000|2022-01-21 05:40:00|4457.7|4457.1|4461.7|4461.1|4462.2|4461.6|4457.07|4456.47|1686
1642743900000|2022-01-21 05:45:00|4461.82|4461.22|4463.2|4462.6|4465.2|4464.6|4461.82|4461.22|1499
1642744200000|2022-01-21 05:50:00|4463.45|4462.85|4462.82|4462.22|4464.7|4464.1|4462.45|4461.85|747
1642744500000|2022-01-21 05:55:00|4462.95|4462.35|4461.7|4461.1|4464.2|4463.6|4459.45|4458.85|1227
1642744800000|2022-01-21 06:00:00|4461.57|4460.97|4457.7|4457.1|4462.07|4461.47|4456.45|4455.85|1178
1642745100000|2022-01-21 06:05:00|4457.2|4456.6|4457.2|4456.6|4458.07|4457.47|4455.7|4455.1|822
1642745400000|2022-01-21 06:10:00|4457.7|4457.1|4457.45|4456.85|4459.7|4459.1|4456.45|4455.85|631
1642745700000|2022-01-21 06:15:00|4457.57|4456.97|4458.82|4458.22|4460.95|4460.35|4456.95|4456.35|483
1642746000000|2022-01-21 06:20:00|4458.7|4458.1|4463.57|4462.97|4463.95|4463.35|4458.32|4457.72|932
1642746300000|2022-01-21 06:25:00|4463.45|4462.85|4461.57|4460.97|4464.7|4464.1|4460.7|4460.1|970
1642746600000|2022-01-21 06:30:00|4463.7|4463.1|4466.7|4466.1|4467.2|4466.6|4461.32|4460.72|1520
1642746900000|2022-01-21 06:35:00|4466.82|4466.22|4467.45|4466.85|4468.2|4467.6|4464.2|4463.6|1236
1642747200000|2022-01-21 06:40:00|4467.7|4467.1|4467.32|4466.72|4470.45|4469.85|4467.2|4466.6|1597
1642747500000|2022-01-21 06:45:00|4467.45|4466.85|4466.07|4465.47|4470.95|4470.35|4465.7|4465.1|1755
1642747800000|2022-01-21 06:50:00|4466.2|4465.6|4463.45|4462.85|4466.2|4465.6|4460.95|4460.35|1167
1642748100000|2022-01-21 06:55:00|4463.57|4462.97|4464.7|4464.1|4466.7|4466.1|4462.95|4462.35|741
1642748400000|2022-01-21 07:00:00|4464.2|4463.6|4459.82|4459.22|4465.32|4464.72|4459.7|4459.1|1710
1642748700000|2022-01-21 07:05:00|4459.95|4459.35|4469.07|4468.47|4469.82|4469.22|4458.32|4457.72|1622
1642749000000|2022-01-21 07:10:00|4468.7|4468.1|4472.2|4471.6|4472.95|4472.35|4467.45|4466.85|2385
1642749300000|2022-01-21 07:15:00|4472.45|4471.85|4470.82|4470.22|4473.2|4472.6|4469.7|4469.1|1537
1642749600000|2022-01-21 07:20:00|4470.95|4470.35|4474.7|4474.1|4475.7|4475.1|4470.2|4469.6|2742
1642749900000|2022-01-21 07:25:00|4474.82|4474.22|4479.2|4478.6|4479.7|4479.1|4474.45|4473.85|2674
1642750200000|2022-01-21 07:30:00|4478.95|4478.35|4473.7|4473.1|4480.2|4479.6|4473.45|4472.85|2028
1642750500000|2022-01-21 07:35:00|4473.45|4472.85|4471.57|4470.97|4476.2|4475.6|4470.95|4470.35|2073
1642750800000|2022-01-21 07:40:00|4471.45|4470.85|4472.95|4472.35|4475.07|4474.47|4471.2|4470.6|928
1642751100000|2022-01-21 07:45:00|4472.82|4472.22|4475.2|4474.6|4475.7|4475.1|4470.95|4470.35|907
1642751400000|2022-01-21 07:50:00|4474.95|4474.35|4475.57|4474.97|4477.7|4477.1|4474.95|4474.35|1520
1642751700000|2022-01-21 07:55:00|4475.7|4475.1|4475.7|4475.1|4476.2|4475.6|4472.45|4471.85|2007
1642752000000|2022-01-21 08:00:00|4475.45|4474.85|4475.2|4474.6|4477.2|4476.6|4471.2|4470.6|4170
1642752300000|2022-01-21 08:05:00|4475.07|4474.47|4476.95|4476.35|4480.95|4480.35|4474.95|4474.35|3402
1642752600000|2022-01-21 08:10:00|4476.7|4476.1|4466.32|4465.72|4477.45|4476.85|4466.32|4465.72|3213
1642752900000|2022-01-21 08:15:00|4466.45|4465.85|4464.2|4463.6|4469.7|4469.1|4463.2|4462.6|3544
1642753200000|2022-01-21 08:20:00|4463.95|4463.35|4466.95|4466.35|4468.2|4467.6|4462.95|4462.35|2730
1642753500000|2022-01-21 08:25:00|4466.7|4466.1|4472.45|4471.85|4472.95|4472.35|4465.45|4464.85|2910
1642753800000|2022-01-21 08:30:00|4471.95|4471.35|4475.82|4475.22|4476.7|4476.1|4469.2|4468.6|2685
1642754100000|2022-01-21 08:35:00|4475.45|4474.85|4471.95|4471.35|4477.95|4477.35|4470.7|4470.1|2135
1642754400000|2022-01-21 08:40:00|4472.07|4471.47|4469.95|4469.35|4473.45|4472.85|4469.45|4468.85|1681
1642754700000|2022-01-21 08:45:00|4470.2|4469.6|4468.7|4468.1|4470.95|4470.35|4463.7|4463.1|1615
1642755000000|2022-01-21 08:50:00|4468.82|4468.22|4474.82|4474.22|4475.2|4474.6|4467.2|4466.6|1627
1642755300000|2022-01-21 08:55:00|4474.95|4474.35|4476.2|4475.6|4477.2|4476.6|4473.45|4472.85|2244
1642755600000|2022-01-21 09:00:00|4476.45|4475.85|4474.2|4473.6|4477.2|4476.6|4471.32|4470.72|2401
1642755900000|2022-01-21 09:05:00|4474.45|4473.85|4469.95|4469.35|4477.2|4476.6|4468.82|4468.22|1898
1642756200000|2022-01-21 09:10:00|4470.2|4469.6|4467.95|4467.35|4470.45|4469.85|4467.07|4466.47|1769
1642756500000|2022-01-21 09:15:00|4467.7|4467.1|4469.57|4468.97|4469.7|4469.1|4466.82|4466.22|1022
1642756800000|2022-01-21 09:20:00|4469.7|4469.1|4473.32|4472.72|4474.45|4473.85|4468.82|4468.22|2432
1642757100000|2022-01-21 09:25:00|4473.2|4472.6|4477.2|4476.6|4477.45|4476.85|4473.2|4472.6|2043
1642757400000|2022-01-21 09:30:00|4477.32|4476.72|4475.2|4474.6|4479.45|4478.85|4475.2|4474.6|2784
1642757700000|2022-01-21 09:35:00|4475.32|4474.72|4473.32|4472.72|4476.95|4476.35|4471.82|4471.22|1402
1642758000000|2022-01-21 09:40:00|4473.2|4472.6|4475.45|4474.85|4477.45|4476.85|4472.2|4471.6|1280
1642758300000|2022-01-21 09:45:00|4475.57|4474.97|4477.45|4476.85|4477.45|4476.85|4475.45|4474.85|905
1642758600000|2022-01-21 09:50:00|4477.32|4476.72|4480.7|4480.1|4482.2|4481.6|4476.7|4476.1|3218
1642758900000|2022-01-21 09:55:00|4480.82|4480.22|4480.45|4479.85|4481.95|4481.35|4480.2|4479.6|1300
1642759200000|2022-01-21 10:00:00|4480.32|4479.72|4477.57|4476.97|4480.95|4480.35|4476.57|4475.97|2824
1642759500000|2022-01-21 10:05:00|4477.45|4476.85|4477.07|4476.47|4480.95|4480.35|4476.95|4476.35|1128
1642759800000|2022-01-21 10:10:00|4476.95|4476.35|4475.95|4475.35|4478.45|4477.85|4475.45|4474.85|1390
1642760100000|2022-01-21 10:15:00|4475.7|4475.1|4483.45|4482.85|4484.45|4483.85|4475.7|4475.1|2862
1642760400000|2022-01-21 10:20:00|4483.32|4482.72|4482.45|4481.85|4485.95|4485.35|4482.2|4481.6|2105
1642760700000|2022-01-21 10:25:00|4482.7|4482.1|4482.7|4482.1|4483.7|4483.1|4481.45|4480.85|1217
1642761000000|2022-01-21 10:30:00|4482.57|4481.97|4481.45|4480.85|4483.2|4482.6|4480.32|4479.72|1182
1642761300000|2022-01-21 10:35:00|4481.2|4480.6|4482.2|4481.6|4483.95|4483.35|4481.2|4480.6|1108
1642761600000|2022-01-21 10:40:00|4482.45|4481.85|4484.07|4483.47|4484.2|4483.6|4481.7|4481.1|739
1642761900000|2022-01-21 10:45:00|4484.2|4483.6|4482.45|4481.85|4484.2|4483.6|4480.2|4479.6|1269
1642762200000|2022-01-21 10:50:00|4482.7|4482.1|4479.95|4479.35|4483.45|4482.85|4479.95|4479.35|1247
1642762500000|2022-01-21 10:55:00|4479.82|4479.22|4482.95|4482.35|4483.45|4482.85|4478.7|4478.1|2186
1642762800000|2022-01-21 11:00:00|4482.57|4481.97|4479.82|4479.22|4482.7|4482.1|4478.7|4478.1|837
1642763100000|2022-01-21 11:05:00|4479.95|4479.35|4471.2|4470.6|4480.2|4479.6|4468.95|4468.35|4109
1642763400000|2022-01-21 11:10:00|4471.32|4470.72|4470.07|4469.47|4473.07|4472.47|4468.82|4468.22|1587
1642763700000|2022-01-21 11:15:00|4469.95|4469.35|4464.32|4463.72|4470.57|4469.97|4462.32|4461.72|4944
1642764000000|2022-01-21 11:20:00|4464.45|4463.85|4460.2|4459.6|4466.07|4465.47|4459.95|4459.35|2420
1642764300000|2022-01-21 11:25:00|4459.95|4459.35|4463.57|4462.97|4464.2|4463.6|4459.2|4458.6|2077
1642764600000|2022-01-21 11:30:00|4463.45|4462.85|4460.45|4459.85|4463.7|4463.1|4459.2|4458.6|2710
1642764900000|2022-01-21 11:35:00|4460.32|4459.72|4468.32|4467.72|4469.32|4468.72|4460.32|4459.72|3768
1642765200000|2022-01-21 11:40:00|4468.2|4467.6|4465.45|4464.85|4468.32|4467.72|4462.95|4462.35|1708
1642765500000|2022-01-21 11:45:00|4465.2|4464.6|4461.95|4461.35|4465.7|4465.1|4459.45|4458.85|2807
1642765800000|2022-01-21 11:50:00|4461.82|4461.22|4462.95|4462.35|4463.57|4462.97|4459.95|4459.35|1568
1642766100000|2022-01-21 11:55:00|4462.7|4462.1|4468.7|4468.1|4469.95|4469.35|4462.32|4461.72|3728
1642766400000|2022-01-21 12:00:00|4468.45|4467.85|4461.45|4460.85|4469.2|4468.6|4461.07|4460.47|3017
1642766700000|2022-01-21 12:05:00|4461.57|4460.97|4456.82|4456.22|4462.95|4462.35|4454.95|4454.35|6315
1642767000000|2022-01-21 12:10:00|4456.7|4456.1|4456.82|4456.22|4458.45|4457.85|4452.45|4451.85|5460
1642767300000|2022-01-21 12:15:00|4456.95|4456.35|4461.95|4461.35|4463.95|4463.35|4456.82|4456.22|3102
1642767600000|2022-01-21 12:20:00|4462.07|4461.47|4463.7|4463.1|4465.45|4464.85|4461.95|4461.35|3628
1642767900000|2022-01-21 12:25:00|4463.45|4462.85|4460.2|4459.6|4463.45|4462.85|4459.45|4458.85|3324
1642768200000|2022-01-21 12:30:00|4459.95|4459.35|4458.2|4457.6|4460.95|4460.35|4456.2|4455.6|4394
1642768500000|2022-01-21 12:35:00|4457.95|4457.35|4463.2|4462.6|4463.82|4463.22|4456.95|4456.35|3646
1642768800000|2022-01-21 12:40:00|4462.95|4462.35|4458.2|4457.6|4462.95|4462.35|4457.57|4456.97|1670
1642769100000|2022-01-21 12:45:00|4458.32|4457.72|4458.45|4457.85|4461.2|4460.6|4456.95|4456.35|3179
1642769400000|2022-01-21 12:50:00|4458.2|4457.6|4455.57|4454.97|4460.95|4460.35|4455.2|4454.6|2408
1642769700000|2022-01-21 12:55:00|4455.45|4454.85|4458.45|4457.85|4458.95|4458.35|4452.95|4452.35|4274
1642770000000|2022-01-21 13:00:00|4458.32|4457.72|4455.2|4454.6|4459.2|4458.6|4454.45|4453.85|4129
1642770300000|2022-01-21 13:05:00|4455.45|4454.85|4459.45|4458.85|4459.95|4459.35|4455.45|4454.85|4480
1642770600000|2022-01-21 13:10:00|4459.7|4459.1|4457.2|4456.6|4460.2|4459.6|4453.95|4453.35|3772
1642770900000|2022-01-21 13:15:00|4457.45|4456.85|4460.45|4459.85|4460.45|4459.85|4452.95|4452.35|6266
1642771200000|2022-01-21 13:20:00|4460.95|4460.35|4462.45|4461.85|4463.95|4463.35|4459.7|4459.1|5997
1642771500000|2022-01-21 13:25:00|4462.7|4462.1|4461.32|4460.72|4463.7|4463.1|4461.2|4460.6|3107
1642771800000|2022-01-21 13:30:00|4461.7|4461.1|4456.45|4455.85|4462.2|4461.6|4456.2|4455.6|4124
1642772100000|2022-01-21 13:35:00|4456.2|4455.6|4464.2|4463.6|4464.7|4464.1|4455.95|4455.35|4428
1642772400000|2022-01-21 13:40:00|4463.95|4463.35|4462.45|4461.85|4465.45|4464.85|4459.95|4459.35|4862
1642772700000|2022-01-21 13:45:00|4462.2|4461.6|4461.2|4460.6|4463.45|4462.85|4460.2|4459.6|2676
1642773000000|2022-01-21 13:50:00|4461.45|4460.85|4460.07|4459.47|4463.2|4462.6|4458.95|4458.35|3742
1642773300000|2022-01-21 13:55:00|4460.2|4459.6|4460.45|4459.85|4461.2|4460.6|4458.45|4457.85|3443
1642773600000|2022-01-21 14:00:00|4460.7|4460.1|4458.95|4458.35|4463.45|4462.85|4458.95|4458.35|4974
1642773900000|2022-01-21 14:05:00|4458.82|4458.22|4450.2|4449.6|4458.95|4458.35|4449.45|4448.85|10841
1642774200000|2022-01-21 14:10:00|4449.95|4449.35|4453.2|4452.6|4453.7|4453.1|4448.95|4448.35|7854
1642774500000|2022-01-21 14:15:00|4452.95|4452.35|4451.7|4451.1|4455.2|4454.6|4450.2|4449.6|5221
1642774800000|2022-01-21 14:20:00|4451.95|4451.35|4456.95|4456.35|4457.2|4456.6|4450.45|4449.85|7139
1642775100000|2022-01-21 14:25:00|4457.7|4457.1|4470.2|4469.6|4470.2|4469.6|4457.7|4457.1|28140
1642775400000|2022-01-21 14:30:00|4470.1|4469.7|4478.85|4478.45|4481.1|4480.7|4463.1|4462.7|73843
1642775700000|2022-01-21 14:35:00|4478.1|4477.7|4465.85|4465.45|4479.85|4479.45|4464.6|4464.2|44267
1642776000000|2022-01-21 14:40:00|4465.35|4464.95|4452.1|4451.7|4467.35|4466.95|4451.35|4450.95|38779
1642776300000|2022-01-21 14:45:00|4451.6|4451.2|4465.1|4464.7|4471.6|4471.2|4450.22|4449.82|48014
1642776600000|2022-01-21 14:50:00|4463.72|4463.32|4451.85|4451.45|4468.1|4467.7|4451.35|4450.95|35675
1642776900000|2022-01-21 14:55:00|4451.47|4451.07|4451.1|4450.7|4456.6|4456.2|4446.85|4446.45|33340
1642777200000|2022-01-21 15:00:00|4450.6|4450.2|4442.35|4441.95|4457.85|4457.45|4440.35|4439.95|47799
1642777500000|2022-01-21 15:05:00|4441.6|4441.2|4444.85|4444.45|4454.1|4453.7|4441.6|4441.2|42079
1642777800000|2022-01-21 15:10:00|4444.6|4444.2|4434.1|4433.7|4444.6|4444.2|4430.85|4430.45|58990
1642778100000|2022-01-21 15:15:00|4433.6|4433.2|4433.06|4432.66|4440.1|4439.7|4432.08|4431.68|39425
1642778400000|2022-01-21 15:20:00|4433.31|4432.91|4434.27|4433.87|4436.77|4436.37|4420.89|4420.49|51499
1642778700000|2022-01-21 15:25:00|4433.77|4433.37|4442.27|4441.87|4451.02|4450.62|4433.27|4432.87|46722
1642779000000|2022-01-21 15:30:00|4441.52|4441.12|4465.06|4464.66|4467.69|4467.29|4437.89|4437.49|46164
1642779300000|2022-01-21 15:35:00|4464.44|4464.04|4456.33|4455.93|4473.8|4473.4|4456.33|4455.93|47045
1642779600000|2022-01-21 15:40:00|4456.2|4455.8|4460.83|4460.43|4461.33|4460.93|4449.08|4448.68|47496
1642779900000|2022-01-21 15:45:00|4460.08|4459.68|4469.58|4469.18|4470.08|4469.68|4453.33|4452.93|32329
1642780200000|2022-01-21 15:50:00|4469.33|4468.93|4480.08|4479.68|4485.08|4484.68|4469.33|4468.93|60760
1642780500000|2022-01-21 15:55:00|4479.83|4479.43|4474.33|4473.93|4483.08|4482.68|4467.58|4467.18|33043
1642780800000|2022-01-21 16:00:00|4474.58|4474.18|4470.33|4469.93|4476.08|4475.68|4465.58|4465.18|28322
1642781100000|2022-01-21 16:05:00|4470.58|4470.18|4483.83|4483.43|4486.08|4485.68|4469.33|4468.93|35202
1642781400000|2022-01-21 16:10:00|4483.58|4483.18|4472.58|4472.18|4484.33|4483.93|4471.33|4470.93|31073
1642781700000|2022-01-21 16:15:00|4473.83|4473.43|4479.58|4479.18|4482.33|4481.93|4472.83|4472.43|25827
1642782000000|2022-01-21 16:20:00|4479.83|4479.43|4490.08|4489.68|4494.33|4493.93|4475.83|4475.43|25204
1642782300000|2022-01-21 16:25:00|4489.83|4489.43|4488.33|4487.93|4491.08|4490.68|4482.83|4482.43|19198
1642782600000|2022-01-21 16:30:00|4488.58|4488.18|4483.33|4482.93|4488.58|4488.18|4474.83|4474.43|26366
1642782900000|2022-01-21 16:35:00|4483.58|4483.18|4465.58|4465.18|4485.58|4485.18|4464.33|4463.93|24209
1642783200000|2022-01-21 16:40:00|4466.08|4465.68|4465.83|4465.43|4467.83|4467.43|4461.83|4461.43|22689
1642783500000|2022-01-21 16:45:00|4466.08|4465.68|4457.83|4457.43|4467.58|4467.18|4453.08|4452.68|25087
1642783800000|2022-01-21 16:50:00|4458.33|4457.93|4451.2|4450.8|4461.58|4461.18|4449.58|4449.18|23234
1642784100000|2022-01-21 16:55:00|4451.33|4450.93|4458.83|4458.43|4460.08|4459.68|4450.58|4450.18|21909
1642784400000|2022-01-21 17:00:00|4458.08|4457.68|4456.33|4455.93|4463.08|4462.68|4452.33|4451.93|26558
1642784700000|2022-01-21 17:05:00|4456.08|4455.68|4456.08|4455.68|4463.83|4463.43|4454.58|4454.18|22823
1642785000000|2022-01-21 17:10:00|4455.95|4455.55|4450.83|4450.43|4457.58|4457.18|4446.08|4445.68|29859
1642785300000|2022-01-21 17:15:00|4450.58|4450.18|4447.33|4446.93|4454.58|4454.18|4444.33|4443.93|23474
1642785600000|2022-01-21 17:20:00|4446.83|4446.43|4451.83|4451.43|4452.08|4451.68|4442.58|4442.18|18030
1642785900000|2022-01-21 17:25:00|4451.2|4450.8|4449.83|4449.43|4457.58|4457.18|4448.08|4447.68|17573
1642786200000|2022-01-21 17:30:00|4449.33|4448.93|4450.83|4450.43|4452.33|4451.93|4445.58|4445.18|17272
1642786500000|2022-01-21 17:35:00|4451.08|4450.68|4447.08|4446.68|4457.33|4456.93|4440.58|4440.18|20986
1642786800000|2022-01-21 17:40:00|4447.2|4446.8|4444.83|4444.43|4452.08|4451.68|4443.45|4443.05|17703
1642787100000|2022-01-21 17:45:00|4444.58|4444.18|4438.2|4437.8|4451.08|4450.68|4436.83|4436.43|19030
1642787400000|2022-01-21 17:50:00|4438.33|4437.93|4439.58|4439.18|4443.2|4442.8|4436.08|4435.68|15300
1642787700000|2022-01-21 17:55:00|4439.33|4438.93|4443.24|4442.84|4446.37|4445.97|4435.03|4434.63|17937
1642788000000|2022-01-21 18:00:00|4442.87|4442.47|4440.74|4440.34|4449.12|4448.72|4438.87|4438.47|14029
1642788300000|2022-01-21 18:05:00|4440.62|4440.22|4442.12|4441.72|4445.87|4445.47|4439.87|4439.47|14816
1642788600000|2022-01-21 18:10:00|4442.24|4441.84|4454.12|4453.72|4456.62|4456.22|4442.24|4441.84|18064
1642788900000|2022-01-21 18:15:00|4454.37|4453.97|4442.87|4442.47|4454.37|4453.97|4440.37|4439.97|15866
1642789200000|2022-01-21 18:20:00|4442.37|4441.97|4432.37|4431.97|4442.62|4442.22|4430.74|4430.34|23395
1642789500000|2022-01-21 18:25:00|4432.12|4431.72|4434.87|4434.47|4438.87|4438.47|4429.87|4429.47|17732
1642789800000|2022-01-21 18:30:00|4434.12|4433.72|4439.37|4438.97|4443.12|4442.72|4432.62|4432.22|18477
1642790100000|2022-01-21 18:35:00|4439.62|4439.22|4445.37|4444.97|4449.87|4449.47|4436.12|4435.72|18712
1642790400000|2022-01-21 18:40:00|4445.12|4444.72|4446.87|4446.47|4451.62|4451.22|4442.87|4442.47|16283
1642790700000|2022-01-21 18:45:00|4446.99|4446.59|4445.37|4444.97|4449.12|4448.72|4438.87|4438.47|17369
1642791000000|2022-01-21 18:50:00|4445.12|4444.72|4446.37|4445.97|4452.87|4452.47|4442.12|4441.72|18665
1642791300000|2022-01-21 18:55:00|4446.62|4446.22|4436.37|4435.97|4447.87|4447.47|4432.87|4432.47|17718
1642791600000|2022-01-21 19:00:00|4436.62|4436.22|4440.37|4439.97|4441.62|4441.22|4435.12|4434.72|24342
1642791900000|2022-01-21 19:05:00|4440.12|4439.72|4438.37|4437.97|4447.62|4447.22|4437.62|4437.22|19390
1642792200000|2022-01-21 19:10:00|4438.49|4438.09|4439.12|4438.72|4443.62|4443.22|4436.37|4435.97|15650
1642792500000|2022-01-21 19:15:00|4438.62|4438.22|4438.12|4437.72|4444.12|4443.72|4436.87|4436.47|14733
1642792800000|2022-01-21 19:20:00|4438.37|4437.97|4443.62|4443.22|4444.87|4444.47|4434.12|4433.72|15429
1642793100000|2022-01-21 19:25:00|4443.37|4442.97|4427.37|4426.97|4443.62|4443.22|4426.12|4425.72|23449
1642793400000|2022-01-21 19:30:00|4426.87|4426.47|4428.12|4427.72|4430.37|4429.97|4424.62|4424.22|16281
1642793700000|2022-01-21 19:35:00|4427.99|4427.59|4433.12|4432.72|4434.87|4434.47|4423.62|4423.22|20887
1642794000000|2022-01-21 19:40:00|4433.37|4432.97|4429.62|4429.22|4437.37|4436.97|4428.62|4428.22|13778
1642794300000|2022-01-21 19:45:00|4429.37|4428.97|4432.62|4432.22|4434.12|4433.72|4429.12|4428.72|16158
1642794600000|2022-01-21 19:50:00|4432.37|4431.97|4424.87|4424.47|4432.62|4432.22|4423.62|4423.22|18816
1642794900000|2022-01-21 19:55:00|4425.37|4424.97|4414.37|4413.97|4426.37|4425.97|4413.37|4412.97|28115
1642795200000|2022-01-21 20:00:00|4414.12|4413.72|4411.62|4411.22|4419.12|4418.72|4410.87|4410.47|23746
1642795500000|2022-01-21 20:05:00|4411.87|4411.47|4405.12|4404.72|4412.12|4411.72|4402.37|4401.97|30228
1642795800000|2022-01-21 20:10:00|4404.87|4404.47|4405.37|4404.97|4407.37|4406.97|4399.12|4398.72|27838
1642796100000|2022-01-21 20:15:00|4404.87|4404.47|4412.37|4411.97|4418.12|4417.72|4400.37|4399.97|30205
1642796400000|2022-01-21 20:20:00|4412.12|4411.72|4405.9|4405.5|4412.12|4411.72|4401.4|4401|33031
1642796700000|2022-01-21 20:25:00|4406.15|4405.75|4399.4|4399|4407.15|4406.75|4394.4|4394|28132
1642797000000|2022-01-21 20:30:00|4399.52|4399.12|4404.9|4404.5|4411.4|4411|4398.65|4398.25|35941
1642797300000|2022-01-21 20:35:00|4404.65|4404.25|4412.65|4412.25|4413.4|4413|4403.9|4403.5|30861
1642797600000|2022-01-21 20:40:00|4412.4|4412|4414.77|4414.37|4426.9|4426.5|4412.4|4412|44506
1642797900000|2022-01-21 20:45:00|4414.65|4414.25|4417.02|4416.62|4420.15|4419.75|4408.9|4408.5|38839
1642798200000|2022-01-21 20:50:00|4416.15|4415.75|4399.4|4399|4416.15|4415.75|4398.02|4397.62|55804
1642798500000|2022-01-21 20:55:00|4399.15|4398.75|4394.9|4394.5|4412.4|4412|4394.9|4394.5|125350
1642798800000|2022-01-21 21:00:00|4395|4394.4|4398.25|4397.65|4401.25|4400.65|4393|4392.4|68403
1642799100000|2022-01-21 21:05:00|4398|4397.4|4393.25|4392.65|4399.75|4399.15|4392.5|4391.9|15969
1642799400000|2022-01-21 21:10:00|4393.5|4392.9|4393.87|4393.27|4395.75|4395.15|4390.75|4390.15|14236
1642799700000|2022-01-21 21:15:00|4393.75|4393.15|4395.25|4394.65|4395.75|4395.15|4391.75|4391.15|3703
1642800000000|2022-01-21 21:20:00|4395|4394.4|4393.25|4392.65|4395.25|4394.65|4392.5|4391.9|1920
1642800300000|2022-01-21 21:25:00|4393|4392.4|4391.5|4390.9|4393.25|4392.65|4391.5|4390.9|2186
1642800600000|2022-01-21 21:30:00|4391.75|4391.15|4392.5|4391.9|4393.25|4392.65|4391.5|4390.9|2430
1642800900000|2022-01-21 21:35:00|4392.25|4391.65|4392.25|4391.65|4393|4392.4|4391|4390.4|1557
1642801200000|2022-01-21 21:40:00|4392|4391.4|4393.25|4392.65|4393.25|4392.65|4391.25|4390.65|1879
1642801500000|2022-01-21 21:45:00|4393.12|4392.52|4393.25|4392.65|4393.25|4392.65|4393|4392.4|1750
1642801800000|2022-01-21 21:50:00|4393.12|4392.52|4393|4392.4|4393.25|4392.65|4392.5|4391.9|1715
1642802100000|2022-01-21 21:55:00|4393.12|4392.52|4390.43|4388.93|4393.25|4392.65|4389.87|4388.91|2413
1642978800000|2022-01-23 23:00:00|4397.87|4397.27|4398.5|4397.9|4402|4401.4|4394.5|4393.9|10514
1642979100000|2022-01-23 23:05:00|4397.75|4397.15|4405.5|4404.9|4407|4406.4|4395.5|4394.9|5311
1642979400000|2022-01-23 23:10:00|4405.75|4405.15|4406.87|4406.27|4408|4407.4|4402|4401.4|5346
1642979700000|2022-01-23 23:15:00|4406.75|4406.15|4417.12|4416.52|4417.25|4416.65|4406.75|4406.15|5108
1642980000000|2022-01-23 23:20:00|4417.25|4416.65|4415.87|4415.27|4419|4418.4|4414.87|4414.27|4277
1642980300000|2022-01-23 23:25:00|4415.75|4415.15|4412.37|4411.77|4417.25|4416.65|4412.25|4411.65|3918
1642980600000|2022-01-23 23:30:00|4412.75|4412.15|4415.25|4414.65|4417.75|4417.15|4411.5|4410.9|3155
1642980900000|2022-01-23 23:35:00|4416|4415.4|4416.75|4416.15|4418.25|4417.65|4415.5|4414.9|1958
1642981200000|2022-01-23 23:40:00|4416.5|4415.9|4417.75|4417.15|4418|4417.4|4415.25|4414.65|1469
1642981500000|2022-01-23 23:45:00|4417.62|4417.02|4417.25|4416.65|4418.25|4417.65|4416.5|4415.9|2229
1642981800000|2022-01-23 23:50:00|4417|4416.4|4421.5|4420.9|4423.25|4422.65|4416.37|4415.77|3202
1642982100000|2022-01-23 23:55:00|4421.25|4420.65|4423|4422.4|4423|4422.4|4418.5|4417.9|2327
1642982400000|2022-01-24 00:00:00|4422.75|4422.15|4421.25|4420.65|4423.25|4422.65|4419|4418.4|2381
1642982700000|2022-01-24 00:05:00|4421.12|4420.52|4416.5|4415.9|4421.5|4420.9|4416.5|4415.9|2210
1642983000000|2022-01-24 00:10:00|4416.62|4416.02|4418.5|4417.9|4419.25|4418.65|4416.25|4415.65|1957
1642983300000|2022-01-24 00:15:00|4418.37|4417.77|4420|4419.4|4423.25|4422.65|4417.5|4416.9|4065
1642983600000|2022-01-24 00:20:00|4419.87|4419.27|4421|4420.4|4422.25|4421.65|4419.75|4419.15|1086
1642983900000|2022-01-24 00:25:00|4421.12|4420.52|4424|4423.4|4425.5|4424.9|4420.75|4420.15|2075
1642984200000|2022-01-24 00:30:00|4423.87|4423.27|4421|4420.4|4424|4423.4|4420.62|4420.02|1143
1642984500000|2022-01-24 00:35:00|4421.12|4420.52|4416.62|4416.02|4422|4421.4|4416|4415.4|1819
1642984800000|2022-01-24 00:40:00|4416.5|4415.9|4418|4417.4|4420|4419.4|4415.12|4414.52|2075
1642985100000|2022-01-24 00:45:00|4418.25|4417.65|4421.5|4420.9|4421.5|4420.9|4416.75|4416.15|1379
1642985400000|2022-01-24 00:50:00|4421.12|4420.52|4421.5|4420.9|4423.25|4422.65|4419.75|4419.15|1168
1642985700000|2022-01-24 00:55:00|4421.37|4420.77|4422.37|4421.77|4424.25|4423.65|4420.75|4420.15|1138
1642986000000|2022-01-24 01:00:00|4422.5|4421.9|4427.75|4427.15|4429.25|4428.65|4419.75|4419.15|2909
1642986300000|2022-01-24 01:05:00|4427.62|4427.02|4429|4428.4|4430.25|4429.65|4426.25|4425.65|2585
1642986600000|2022-01-24 01:10:00|4429.25|4428.65|4426.75|4426.15|4429.75|4429.15|4426.5|4425.9|1656
1642986900000|2022-01-24 01:15:00|4426.87|4426.27|4433|4432.4|4433.25|4432.65|4425|4424.4|4148
1642987200000|2022-01-24 01:20:00|4432.87|4432.27|4431|4430.4|4433.25|4432.65|4430.5|4429.9|2349
1642987500000|2022-01-24 01:25:00|4430.75|4430.15|4430.37|4429.77|4431|4430.4|4429.5|4428.9|1347
1642987800000|2022-01-24 01:30:00|4430.25|4429.65|4432.75|4432.15|4433.25|4432.65|4428|4427.4|2391
1642988100000|2022-01-24 01:35:00|4432.62|4432.02|4431.25|4430.65|4433.25|4432.65|4430.5|4429.9|1479
1642988400000|2022-01-24 01:40:00|4431|4430.4|4428.25|4427.65|4432.75|4432.15|4427.5|4426.9|1472
1642988700000|2022-01-24 01:45:00|4428.5|4427.9|4433.25|4432.65|4433.25|4432.65|4426.37|4425.77|2257
1642989000000|2022-01-24 01:50:00|4433|4432.4|4434.25|4433.65|4435.25|4434.65|4431.25|4430.65|2677
1642989300000|2022-01-24 01:55:00|4434|4433.4|4433.25|4432.65|4435.25|4434.65|4431.37|4430.77|1366
1642989600000|2022-01-24 02:00:00|4433.5|4432.9|4430.87|4430.27|4435.5|4434.9|4430.5|4429.9|1435
1642989900000|2022-01-24 02:05:00|4430.75|4430.15|4431.62|4431.02|4432.5|4431.9|4430|4429.4|1154
1642990200000|2022-01-24 02:10:00|4431.75|4431.15|4432.5|4431.9|4433.25|4432.65|4430.62|4430.02|959
1642990500000|2022-01-24 02:15:00|4432.37|4431.77|4428.75|4428.15|4435.25|4434.65|4428.12|4427.52|1769
1642990800000|2022-01-24 02:20:00|4428.87|4428.27|4426.5|4425.9|4430.25|4429.65|4426.5|4425.9|675
1642991100000|2022-01-24 02:25:00|4426.62|4426.02|4428.25|4427.65|4428.75|4428.15|4425.5|4424.9|1179
1642991400000|2022-01-24 02:30:00|4428.37|4427.77|4427.62|4427.02|4430|4429.4|4427.62|4427.02|882
1642991700000|2022-01-24 02:35:00|4427.87|4427.27|4431.5|4430.9|4431.75|4431.15|4427.75|4427.15|600
1642992000000|2022-01-24 02:40:00|4431.37|4430.77|4432.25|4431.65|4432.62|4432.02|4429.25|4428.65|1073
1642992300000|2022-01-24 02:45:00|4432.5|4431.9|4431|4430.4|4432.87|4432.27|4431|4430.4|489
1642992600000|2022-01-24 02:50:00|4430.87|4430.27|4428.25|4427.65|4430.87|4430.27|4427.5|4426.9|815
1642992900000|2022-01-24 02:55:00|4428.37|4427.77|4426.75|4426.15|4429|4428.4|4426.5|4425.9|557
1642993200000|2022-01-24 03:00:00|4426.62|4426.02|4428.5|4427.9|4429.5|4428.9|4425.25|4424.65|1216
1642993500000|2022-01-24 03:05:00|4428|4427.4|4428.87|4428.27|4429.25|4428.65|4428|4427.4|507
1642993800000|2022-01-24 03:10:00|4429|4428.4|4430.25|4429.65|4431.62|4431.02|4428.75|4428.15|1052
1642994100000|2022-01-24 03:15:00|4430.37|4429.77|4429.25|4428.65|4431.25|4430.65|4429.25|4428.65|632
1642994400000|2022-01-24 03:20:00|4429.5|4428.9|4429.25|4428.65|4430|4429.4|4428.25|4427.65|653
1642994700000|2022-01-24 03:25:00|4429.37|4428.77|4431.37|4430.77|4433.25|4432.65|4429.37|4428.77|1190
1642995000000|2022-01-24 03:30:00|4431.75|4431.15|4431|4430.4|4432.75|4432.15|4430.5|4429.9|550
1642995300000|2022-01-24 03:35:00|4430.87|4430.27|4432.75|4432.15|4432.75|4432.15|4430.75|4430.15|460
1642995600000|2022-01-24 03:40:00|4432.5|4431.9|4431.5|4430.9|4433|4432.4|4430.75|4430.15|1096
1642995900000|2022-01-24 03:45:00|4431.75|4431.15|4432|4431.4|4432.25|4431.65|4431|4430.4|364
1642996200000|2022-01-24 03:50:00|4432.12|4431.52|4433.25|4432.65|4433.25|4432.65|4432|4431.4|755
1642996500000|2022-01-24 03:55:00|4433|4432.4|4430.25|4429.65|4433.25|4432.65|4430.25|4429.65|615
1642996800000|2022-01-24 04:00:00|4430.37|4429.77|4432.25|4431.65|4433|4432.4|4430|4429.4|777
1642997100000|2022-01-24 04:05:00|4432.37|4431.77|4431|4430.4|4433.25|4432.65|4430.75|4430.15|593
1642997400000|2022-01-24 04:10:00|4431.12|4430.52|4431.25|4430.65|4432.25|4431.65|4430.5|4429.9|354
1642997700000|2022-01-24 04:15:00|4431|4430.4|4430.37|4429.77|4431.75|4431.15|4430.25|4429.65|316
1642998000000|2022-01-24 04:20:00|4430.25|4429.65|4429.25|4428.65|4431.5|4430.9|4429|4428.4|357
1642998300000|2022-01-24 04:25:00|4429.37|4428.77|4430|4429.4|4430.25|4429.65|4427.87|4427.27|440
1642998600000|2022-01-24 04:30:00|4429.75|4429.15|4430.75|4430.15|4432|4431.4|4429.75|4429.15|749
1642998900000|2022-01-24 04:35:00|4430.5|4429.9|4431.25|4430.65|4431.75|4431.15|4430.25|4429.65|206
1642999200000|2022-01-24 04:40:00|4431.37|4430.77|4430.75|4430.15|4431.75|4431.15|4430.37|4429.77|334
1642999500000|2022-01-24 04:45:00|4431|4430.4|4429.5|4428.9|4431.75|4431.15|4429.5|4428.9|374
1642999800000|2022-01-24 04:50:00|4429.25|4428.65|4429|4428.4|4430|4429.4|4428.75|4428.15|342
1643000100000|2022-01-24 04:55:00|4429.12|4428.52|4429.75|4429.15|4429.75|4429.15|4428.75|4428.15|294
1643000400000|2022-01-24 05:00:00|4430|4429.4|4430.75|4430.15|4430.75|4430.15|4428.87|4428.27|397
1643000700000|2022-01-24 05:05:00|4430.87|4430.27|4431.12|4430.52|4431.62|4431.02|4429.87|4429.27|615
1643001000000|2022-01-24 05:10:00|4431|4430.4|4430.87|4430.27|4431.75|4431.15|4430.5|4429.9|476
1643001300000|2022-01-24 05:15:00|4431|4430.4|4432.5|4431.9|4433|4432.4|4430.5|4429.9|551
1643001600000|2022-01-24 05:20:00|4432.62|4432.02|4433|4432.4|4433.25|4432.65|4432.62|4432.02|793
1643001900000|2022-01-24 05:25:00|4433.12|4432.52|4432.75|4432.15|4433.25|4432.65|4432.5|4431.9|491
1643002200000|2022-01-24 05:30:00|4432.62|4432.02|4431.75|4431.15|4433.25|4432.65|4431|4430.4|989
1643002500000|2022-01-24 05:35:00|4431.87|4431.27|4430.75|4430.15|4432|4431.4|4430.5|4429.9|406
1643002800000|2022-01-24 05:40:00|4431|4430.4|4430.25|4429.65|4431.5|4430.9|4429.75|4429.15|366
1643003100000|2022-01-24 05:45:00|4430.5|4429.9|4429.25|4428.65|4430.5|4429.9|4428.5|4427.9|681
1643003400000|2022-01-24 05:50:00|4429.5|4428.9|4429|4428.4|4430.5|4429.9|4428.75|4428.15|428
1643003700000|2022-01-24 05:55:00|4429.25|4428.65|4429.75|4429.15|4430|4429.4|4428.5|4427.9|402
1643004000000|2022-01-24 06:00:00|4429.25|4428.65|4426|4425.4|4429.62|4429.02|4425.25|4424.65|986
1643004300000|2022-01-24 06:05:00|4426.25|4425.65|4429.25|4428.65|4429.5|4428.9|4426.12|4425.52|562
1643004600000|2022-01-24 06:10:00|4429.12|4428.52|4430.5|4429.9|4430.75|4430.15|4429|4428.4|686
1643004900000|2022-01-24 06:15:00|4430.62|4430.02|4430.62|4430.02|4431.25|4430.65|4430.25|4429.65|265
1643005200000|2022-01-24 06:20:00|4430.75|4430.15|4431.5|4430.9|4431.62|4431.02|4430.5|4429.9|204
1643005500000|2022-01-24 06:25:00|4431.75|4431.15|4430.87|4430.27|4432|4431.4|4430.75|4430.15|266
1643005800000|2022-01-24 06:30:00|4431|4430.4|4431|4430.4|4431.25|4430.65|4430.62|4430.02|118
1643006100000|2022-01-24 06:35:00|4430.87|4430.27|4429.75|4429.15|4432.75|4432.15|4429.75|4429.15|587
1643006400000|2022-01-24 06:40:00|4429.5|4428.9|4430|4429.4|4430.75|4430.15|4429|4428.4|278
1643006700000|2022-01-24 06:45:00|4429.75|4429.15|4428.25|4427.65|4430.25|4429.65|4428|4427.4|479
1643007000000|2022-01-24 06:50:00|4428|4427.4|4426|4425.4|4428.25|4427.65|4425.25|4424.65|888
1643007300000|2022-01-24 06:55:00|4426.25|4425.65|4426.12|4425.52|4427|4426.4|4425.62|4425.02|526
1643007600000|2022-01-24 07:00:00|4426.25|4425.65|4418.5|4417.9|4426.25|4425.65|4418.12|4417.52|3023
1643007900000|2022-01-24 07:05:00|4419|4418.4|4420.25|4419.65|4421.5|4420.9|4417.75|4417.15|2738
1643008200000|2022-01-24 07:10:00|4420|4419.4|4419.5|4418.9|4421.5|4420.9|4418.75|4418.15|3026
1643008500000|2022-01-24 07:15:00|4419.25|4418.65|4416|4415.4|4420.75|4420.15|4416|4415.4|4594
1643008800000|2022-01-24 07:20:00|4416.25|4415.65|4419|4418.4|4419|4418.4|4414.5|4413.9|5314
1643009100000|2022-01-24 07:25:00|4418.87|4418.27|4421.5|4420.9|4423.25|4422.65|4418|4417.4|3299
1643009400000|2022-01-24 07:30:00|4421.75|4421.15|4421.5|4420.9|4422.5|4421.9|4420.62|4420.02|2820
1643009700000|2022-01-24 07:35:00|4421.25|4420.65|4417|4416.4|4421.5|4420.9|4416.75|4416.15|2449
1643010000000|2022-01-24 07:40:00|4417.25|4416.65|4420|4419.4|4420.37|4419.77|4416.5|4415.9|2014
1643010300000|2022-01-24 07:45:00|4420.25|4419.65|4418.25|4417.65|4421.25|4420.65|4417.75|4417.15|1224
1643010600000|2022-01-24 07:50:00|4418.75|4418.15|4420.12|4419.52|4420.75|4420.15|4417.5|4416.9|604
1643010900000|2022-01-24 07:55:00|4420.25|4419.65|4419.5|4418.9|4422.25|4421.65|4418.5|4417.9|1958
1643011200000|2022-01-24 08:00:00|4419.75|4419.15|4421.37|4420.77|4422.5|4421.9|4416.25|4415.65|3073
1643011500000|2022-01-24 08:05:00|4421.75|4421.15|4422.75|4422.15|4423|4422.4|4417.62|4417.02|1972
1643011800000|2022-01-24 08:10:00|4422.87|4422.27|4427.25|4426.65|4428|4427.4|4421.5|4420.9|2530
1643012100000|2022-01-24 08:15:00|4427.12|4426.52|4430|4429.4|4432.75|4432.15|4426|4425.4|3934
1643012400000|2022-01-24 08:20:00|4430.12|4429.52|4429.5|4428.9|4432.5|4431.9|4429.25|4428.65|2986
1643012700000|2022-01-24 08:25:00|4429.25|4428.65|4429.75|4429.15|4431.12|4430.52|4426.5|4425.9|2576
1643013000000|2022-01-24 08:30:00|4430.75|4430.15|4426.25|4425.65|4431.5|4430.9|4425.75|4425.15|2181
1643013300000|2022-01-24 08:35:00|4426.12|4425.52|4427|4426.4|4427.75|4427.15|4424.25|4423.65|1736
1643013600000|2022-01-24 08:40:00|4426.75|4426.15|4421.37|4420.77|4428.5|4427.9|4421.25|4420.65|1913
1643013900000|2022-01-24 08:45:00|4421.75|4421.15|4424|4423.4|4427.5|4426.9|4420.62|4420.02|2628
1643014200000|2022-01-24 08:50:00|4423.87|4423.27|4417.75|4417.15|4424.12|4423.52|4417.75|4417.15|1972
1643014500000|2022-01-24 08:55:00|4417.5|4416.9|4413.5|4412.9|4418.5|4417.9|4412.5|4411.9|3804
1643014800000|2022-01-24 09:00:00|4413|4412.4|4415|4414.4|4415.5|4414.9|4412|4411.4|4022
1643015100000|2022-01-24 09:05:00|4415.25|4414.65|4415.5|4414.9|4418.25|4417.65|4412|4411.4|3777
1643015400000|2022-01-24 09:10:00|4415.75|4415.15|4413.75|4413.15|4415.75|4415.15|4411.75|4411.15|3179
1643015700000|2022-01-24 09:15:00|4413.5|4412.9|4409.5|4408.9|4413.62|4413.02|4408.75|4408.15|3451
1643016000000|2022-01-24 09:20:00|4409.62|4409.02|4406|4405.4|4409.75|4409.15|4404.75|4404.15|4366
1643016300000|2022-01-24 09:25:00|4406.25|4405.65|4409.75|4409.15|4411.5|4410.9|4406.25|4405.65|2947
1643016600000|2022-01-24 09:30:00|4410.25|4409.65|4410|4409.4|4412.25|4411.65|4409.25|4408.65|1601
1643016900000|2022-01-24 09:35:00|4410.25|4409.65|4409.25|4408.65|4413|4412.4|4409|4408.4|1385
1643017200000|2022-01-24 09:40:00|4409.12|4408.52|4409.25|4408.65|4411.75|4411.15|4407.5|4406.9|1551
1643017500000|2022-01-24 09:45:00|4409|4408.4|4408.87|4408.27|4409|4408.4|4404.5|4403.9|3079
1643017800000|2022-01-24 09:50:00|4409|4408.4|4409.5|4408.9|4413.25|4412.65|4408.5|4407.9|4326
1643018100000|2022-01-24 09:55:00|4409.75|4409.15|4409.12|4408.52|4411.5|4410.9|4407.62|4407.02|1336
1643018400000|2022-01-24 10:00:00|4409|4408.4|4403.25|4402.65|4409.25|4408.65|4402.5|4401.9|2287
1643018700000|2022-01-24 10:05:00|4403.37|4402.77|4397.37|4396.77|4405.62|4405.02|4397|4396.4|3659
1643019000000|2022-01-24 10:10:00|4397.5|4396.9|4392.75|4392.15|4397.75|4397.15|4391.25|4390.65|4464
1643019300000|2022-01-24 10:15:00|4392.5|4391.9|4390|4389.4|4393.25|4392.65|4387.25|4386.65|5551
1643019600000|2022-01-24 10:20:00|4389.75|4389.15|4381.37|4380.77|4393.25|4392.65|4381.25|4380.65|6731
1643019900000|2022-01-24 10:25:00|4381.25|4380.65|4380.5|4379.9|4385.5|4384.9|4379.25|4378.65|4945
1643020200000|2022-01-24 10:30:00|4380.25|4379.65|4383.75|4383.15|4386.75|4386.15|4377.25|4376.65|5205
1643020500000|2022-01-24 10:35:00|4383.87|4383.27|4382|4381.4|4385.25|4384.65|4381|4380.4|2407
1643020800000|2022-01-24 10:40:00|4381.87|4381.27|4373.75|4373.15|4383.62|4383.02|4370|4369.4|8116
1643021100000|2022-01-24 10:45:00|4373.87|4373.27|4375|4374.4|4379.25|4378.65|4371.5|4370.9|2740
1643021400000|2022-01-24 10:50:00|4375.25|4374.65|4376.75|4376.15|4377.5|4376.9|4372|4371.4|2939
1643021700000|2022-01-24 10:55:00|4376.5|4375.9|4383|4382.4|4383|4382.4|4375.75|4375.15|3424
1643022000000|2022-01-24 11:00:00|4382.75|4382.15|4382.75|4382.15|4386|4385.4|4380.75|4380.15|3591
1643022300000|2022-01-24 11:05:00|4382.87|4382.27|4390.75|4390.15|4390.75|4390.15|4382.75|4382.15|3513
1643022600000|2022-01-24 11:10:00|4390.62|4390.02|4393.25|4392.65|4393.25|4392.65|4390.5|4389.9|3611
1643022900000|2022-01-24 11:15:00|4393|4392.4|4383.25|4382.65|4395|4394.4|4382.87|4382.27|5594
1643023200000|2022-01-24 11:20:00|4383.5|4382.9|4387.5|4386.9|4388|4387.4|4382.25|4381.65|3734
1643023500000|2022-01-24 11:25:00|4387.75|4387.15|4381.75|4381.15|4390.25|4389.65|4380.75|4380.15|3188
1643023800000|2022-01-24 11:30:00|4381.87|4381.27|4382.25|4381.65|4383.5|4382.9|4380.75|4380.15|3069
1643024100000|2022-01-24 11:35:00|4382.37|4381.77|4387.5|4386.9|4388.25|4387.65|4380.5|4379.9|4185
1643024400000|2022-01-24 11:40:00|4387.75|4387.15|4387.5|4386.9|4391.25|4390.65|4386.75|4386.15|3259
1643024700000|2022-01-24 11:45:00|4387.62|4387.02|4393.25|4392.65|4394.75|4394.15|4387.5|4386.9|3391
1643025000000|2022-01-24 11:50:00|4393.12|4392.52|4390|4389.4|4394.75|4394.15|4389.75|4389.15|2098
1643025300000|2022-01-24 11:55:00|4390.12|4389.52|4393.25|4392.65|4393.25|4392.65|4389.25|4388.65|1244
1643025600000|2022-01-24 12:00:00|4393.12|4392.52|4384|4383.4|4395|4394.4|4383.5|4382.9|2718
1643025900000|2022-01-24 12:05:00|4384.5|4383.9|4383.25|4382.65|4388.5|4387.9|4380.75|4380.15|2710
1643026200000|2022-01-24 12:10:00|4383.37|4382.77|4382.75|4382.15|4385.5|4384.9|4380.75|4380.15|2237
1643026500000|2022-01-24 12:15:00|4383|4382.4|4383.25|4382.65|4387.25|4386.65|4381.75|4381.15|1731
1643026800000|2022-01-24 12:20:00|4383.37|4382.77|4382.25|4381.65|4383.5|4382.9|4377.5|4376.9|4125
1643027100000|2022-01-24 12:25:00|4382.5|4381.9|4382.5|4381.9|4386|4385.4|4381.75|4381.15|2958
1643027400000|2022-01-24 12:30:00|4382.75|4382.15|4377.25|4376.65|4386.75|4386.15|4377.25|4376.65|3411
1643027700000|2022-01-24 12:35:00|4377.75|4377.15|4377.62|4377.02|4381|4380.4|4376.5|4375.9|4931
1643028000000|2022-01-24 12:40:00|4377.75|4377.15|4372.5|4371.9|4378.25|4377.65|4372.25|4371.65|2956
1643028300000|2022-01-24 12:45:00|4372.75|4372.15|4374.5|4373.9|4378|4377.4|4372.5|4371.9|3608
1643028600000|2022-01-24 12:50:00|4374.62|4374.02|4374.25|4373.65|4375|4374.4|4370.75|4370.15|3674
1643028900000|2022-01-24 12:55:00|4375|4374.4|4372.75|4372.15|4377.25|4376.65|4372.62|4372.02|4198
1643029200000|2022-01-24 13:00:00|4372.87|4372.27|4366|4365.4|4373.25|4372.65|4363.5|4362.9|12370
1643029500000|2022-01-24 13:05:00|4366.25|4365.65|4371.25|4370.65|4371.75|4371.15|4365.5|4364.9|6441
1643029800000|2022-01-24 13:10:00|4371|4370.4|4368.5|4367.9|4371.75|4371.15|4365|4364.4|6314
1643030100000|2022-01-24 13:15:00|4368.25|4367.65|4362.75|4362.15|4370.75|4370.15|4362|4361.4|9346
1643030400000|2022-01-24 13:20:00|4363.25|4362.65|4355.25|4354.65|4363.5|4362.9|4355.25|4354.65|11267
1643030700000|2022-01-24 13:25:00|4355.5|4354.9|4356|4355.4|4359.5|4358.9|4353|4352.4|7757
1643031000000|2022-01-24 13:30:00|4356.12|4355.52|4353|4352.4|4356.12|4355.52|4350.75|4350.15|9319
1643031300000|2022-01-24 13:35:00|4353.25|4352.65|4349.5|4348.9|4353.25|4352.65|4343.25|4342.65|11979
1643031600000|2022-01-24 13:40:00|4349.62|4349.02|4348.25|4347.65|4351|4350.4|4344.25|4343.65|8522
1643031900000|2022-01-24 13:45:00|4348.37|4347.77|4350.25|4349.65|4353.75|4353.15|4347|4346.4|6466
1643032200000|2022-01-24 13:50:00|4350.5|4349.9|4347.5|4346.9|4353.25|4352.65|4347.25|4346.65|5417
1643032500000|2022-01-24 13:55:00|4347.75|4347.15|4334.5|4333.9|4349.37|4348.77|4334|4333.4|12084
1643032800000|2022-01-24 14:00:00|4334.25|4333.65|4333.75|4333.15|4334.5|4333.9|4328.5|4327.9|17603
1643033100000|2022-01-24 14:05:00|4334|4333.4|4322|4321.4|4334.25|4333.65|4320|4319.4|16151
1643033400000|2022-01-24 14:10:00|4322.25|4321.65|4334|4333.4|4334.25|4333.65|4321|4320.4|15298
1643033700000|2022-01-24 14:15:00|4333.5|4332.9|4331.75|4331.15|4339.75|4339.15|4331.25|4330.65|14429
1643034000000|2022-01-24 14:20:00|4331.62|4331.02|4330.25|4329.65|4332.5|4331.9|4326|4325.4|10461
1643034300000|2022-01-24 14:25:00|4329.25|4328.65|4333.75|4333.15|4339.25|4338.65|4327|4326.4|17934
1643034600000|2022-01-24 14:30:00|4333.65|4333.25|4333.65|4333.25|4338.9|4338.5|4321.4|4321|72357
1643034900000|2022-01-24 14:35:00|4332.52|4332.12|4342.15|4341.75|4345.15|4344.75|4326.65|4326.25|65168
1643035200000|2022-01-24 14:40:00|4342.4|4342|4318.9|4318.5|4348.65|4348.25|4316.65|4316.25|55237
1643035500000|2022-01-24 14:45:00|4319.15|4318.75|4315.15|4314.75|4325.9|4325.5|4311.15|4310.75|50626
1643035800000|2022-01-24 14:50:00|4315.02|4314.62|4311.4|4311|4318.9|4318.5|4298.9|4298.5|57201
1643036100000|2022-01-24 14:55:00|4311.15|4310.75|4304.9|4304.5|4326.15|4325.75|4304.65|4304.25|46239
1643036400000|2022-01-24 15:00:00|4304.65|4304.25|4295.4|4295|4317.4|4317|4294.15|4293.75|61136
1643036700000|2022-01-24 15:05:00|4296.4|4296|4282.77|4282.37|4301.4|4301|4281.65|4281.25|55963
1643037000000|2022-01-24 15:10:00|4282.52|4282.12|4292.15|4291.75|4294.15|4293.75|4271.9|4271.5|62711
1643037300000|2022-01-24 15:15:00|4291.9|4291.5|4274.15|4273.75|4294.65|4294.25|4273.65|4273.25|35466
1643037600000|2022-01-24 15:20:00|4273.9|4273.5|4299.9|4299.5|4300.15|4299.75|4273.65|4273.25|44494
1643037900000|2022-01-24 15:25:00|4299.4|4299|4300.4|4300|4311.15|4310.75|4297.9|4297.5|44658
1643038200000|2022-01-24 15:30:00|4299.15|4298.75|4308.65|4308.25|4314.65|4314.25|4299.15|4298.75|43395
1643038500000|2022-01-24 15:35:00|4307.9|4307.5|4313.9|4313.5|4322.15|4321.75|4302.4|4302|37403
1643038800000|2022-01-24 15:40:00|4313.4|4313|4322.4|4322|4323.15|4322.75|4306.77|4306.37|36199
1643039100000|2022-01-24 15:45:00|4321.77|4321.37|4296.9|4296.5|4323.02|4322.62|4291.65|4291.25|38671
1643039400000|2022-01-24 15:50:00|4296.77|4296.37|4314.65|4314.25|4314.9|4314.5|4292.9|4292.5|35853
1643039700000|2022-01-24 15:55:00|4313.9|4313.5|4301.65|4301.25|4316.65|4316.25|4298.4|4298|30591
1643040000000|2022-01-24 16:00:00|4301.9|4301.5|4294.65|4294.25|4302.02|4301.62|4291.4|4291|29518
1643040300000|2022-01-24 16:05:00|4294.02|4293.62|4287.65|4287.25|4294.52|4294.12|4284.9|4284.5|30173
1643040600000|2022-01-24 16:10:00|4288.15|4287.75|4283.15|4282.75|4290.9|4290.5|4278.65|4278.25|29059
1643040900000|2022-01-24 16:15:00|4282.4|4282|4285.27|4284.87|4289.9|4289.5|4278.52|4278.12|24123
1643041200000|2022-01-24 16:20:00|4285.15|4284.75|4285.9|4285.5|4296.15|4295.75|4282.4|4282|25791
1643041500000|2022-01-24 16:25:00|4285.65|4285.25|4291.15|4290.75|4291.15|4290.75|4280.02|4279.62|23256
1643041800000|2022-01-24 16:30:00|4290.4|4290|4286.15|4285.75|4294.15|4293.75|4282.27|4281.87|25122
1643042100000|2022-01-24 16:35:00|4285.65|4285.25|4275.65|4275.25|4289.15|4288.75|4269.9|4269.5|31613
1643042400000|2022-01-24 16:40:00|4275.77|4275.37|4263.65|4263.25|4275.9|4275.5|4259.02|4258.62|37817
1643042700000|2022-01-24 16:45:00|4263.9|4263.5|4243.65|4243.25|4267.65|4267.25|4243.52|4243.12|40681
1643043000000|2022-01-24 16:50:00|4243.77|4243.37|4265.15|4264.75|4265.9|4265.5|4242.77|4242.37|37749
1643043300000|2022-01-24 16:55:00|4265.4|4265|4271.9|4271.5|4271.9|4271.5|4262.15|4261.75|28628
1643043600000|2022-01-24 17:00:00|4271.52|4271.12|4257.4|4257|4271.52|4271.12|4255.9|4255.5|27894
1643043900000|2022-01-24 17:05:00|4257.65|4257.25|4247.15|4246.75|4262.4|4262|4245.15|4244.75|26159
1643044200000|2022-01-24 17:10:00|4247.9|4247.5|4239.15|4238.75|4253.15|4252.75|4232.65|4232.25|37871
1643044500000|2022-01-24 17:15:00|4238.65|4238.25|4230.65|4230.25|4239.52|4239.12|4223.02|4222.62|36421
1643044800000|2022-01-24 17:20:00|4230.15|4229.75|4232.65|4232.25|4242.9|4242.5|4225.4|4225|39666
1643045100000|2022-01-24 17:25:00|4232.4|4232|4239.4|4239|4245.15|4244.75|4221.65|4221.25|41339
1643045400000|2022-01-24 17:30:00|4239.27|4238.87|4241.15|4240.75|4243.4|4243|4232.4|4232|30882
1643045700000|2022-01-24 17:35:00|4240.65|4240.25|4236.4|4236|4240.9|4240.5|4227.52|4227.12|28474
1643046000000|2022-01-24 17:40:00|4235.15|4234.75|4251.02|4250.62|4253.65|4253.25|4227.9|4227.5|45174
1643046300000|2022-01-24 17:45:00|4251.15|4250.75|4255.15|4254.75|4258.15|4257.75|4249.02|4248.62|28443
1643046600000|2022-01-24 17:50:00|4254.4|4254|4271.9|4271.5|4273.15|4272.75|4246.9|4246.5|42751
1643046900000|2022-01-24 17:55:00|4271.4|4271|4266.52|4266.12|4276.9|4276.5|4263.9|4263.5|34604
1643047200000|2022-01-24 18:00:00|4266.4|4266|4272.15|4271.75|4272.65|4272.25|4260.65|4260.25|30153
1643047500000|2022-01-24 18:05:00|4271.4|4271|4284.52|4284.12|4291.9|4291.5|4266.4|4266|41972
1643047800000|2022-01-24 18:10:00|4284.65|4284.25|4293.9|4293.5|4294.65|4294.25|4281.27|4280.87|27089
1643048100000|2022-01-24 18:15:00|4293.65|4293.25|4303.65|4303.25|4305.4|4305|4291.65|4291.25|35327
1643048400000|2022-01-24 18:20:00|4303.4|4303|4282.9|4282.5|4305.4|4305|4281.9|4281.5|34806
1643048700000|2022-01-24 18:25:00|4282.15|4281.75|4276.65|4276.25|4290.4|4290|4274.65|4274.25|33251
1643049000000|2022-01-24 18:30:00|4275.9|4275.5|4298.4|4298|4299.9|4299.5|4275.4|4275|28834
1643049300000|2022-01-24 18:35:00|4297.9|4297.5|4298.15|4297.75|4299.4|4299|4281.4|4281|24425
1643049600000|2022-01-24 18:40:00|4297.9|4297.5|4288.9|4288.5|4299.4|4299|4284.65|4284.25|22965
1643049900000|2022-01-24 18:45:00|4288.65|4288.25|4312.15|4311.75|4312.15|4311.75|4288.15|4287.75|29418
1643050200000|2022-01-24 18:50:00|4311.9|4311.5|4317.15|4316.75|4319.65|4319.25|4308.65|4308.25|32281
1643050500000|2022-01-24 18:55:00|4317.4|4317|4326.4|4326|4326.9|4326.5|4313.52|4313.12|31238
1643050800000|2022-01-24 19:00:00|4326.15|4325.75|4329.9|4329.5|4344.15|4343.75|4324.65|4324.25|50545
1643051100000|2022-01-24 19:05:00|4329.15|4328.75|4334.77|4334.37|4338.65|4338.25|4328.9|4328.5|26352
1643051400000|2022-01-24 19:10:00|4334.9|4334.5|4317.4|4317|4341.4|4341|4313.4|4313|41454
1643051700000|2022-01-24 19:15:00|4317.65|4317.25|4309.52|4309.12|4322.52|4322.12|4307.65|4307.25|32174
1643052000000|2022-01-24 19:20:00|4309.65|4309.25|4295.52|4295.12|4320.4|4320|4294.4|4294|37809
1643052300000|2022-01-24 19:25:00|4294.9|4294.5|4298.4|4298|4303.9|4303.5|4292.4|4292|27293
1643052600000|2022-01-24 19:30:00|4297.9|4297.5|4298.65|4298.25|4311.9|4311.5|4296.65|4296.25|29052
1643052900000|2022-01-24 19:35:00|4298.27|4297.87|4286.65|4286.25|4301.4|4301|4280.4|4280|40141
1643053200000|2022-01-24 19:40:00|4286.4|4286|4285.52|4285.12|4291.15|4290.75|4282.4|4282|24760
1643053500000|2022-01-24 19:45:00|4285.4|4285|4296.15|4295.75|4297.15|4296.75|4273.9|4273.5|31446
1643053800000|2022-01-24 19:50:00|4296.4|4296|4304.15|4303.75|4305.15|4304.75|4288.65|4288.25|28111
1643054100000|2022-01-24 19:55:00|4303.9|4303.5|4317.15|4316.75|4319.4|4319|4297.65|4297.25|30225
1643054400000|2022-01-24 20:00:00|4316.65|4316.25|4321.4|4321|4330.65|4330.25|4315.65|4315.25|33494
1643054700000|2022-01-24 20:05:00|4321.15|4320.75|4322.4|4322|4323.9|4323.5|4312.65|4312.25|24448
1643055000000|2022-01-24 20:10:00|4322.15|4321.75|4337.52|4337.12|4338.15|4337.75|4321.9|4321.5|27994
1643055300000|2022-01-24 20:15:00|4337.4|4337|4328.4|4328|4349.65|4349.25|4325.65|4325.25|37259
1643055600000|2022-01-24 20:20:00|4328.65|4328.25|4342.52|4342.12|4348.15|4347.75|4328.65|4328.25|25833
1643055900000|2022-01-24 20:25:00|4342.65|4342.25|4344.27|4343.87|4353.65|4353.25|4333.9|4333.5|37721
1643056200000|2022-01-24 20:30:00|4344.15|4343.75|4375.52|4375.12|4376.65|4376.25|4335.27|4334.87|51314
1643056500000|2022-01-24 20:35:00|4375.65|4375.25|4381.15|4380.75|4382.15|4381.75|4366.4|4366|40225
1643056800000|2022-01-24 20:40:00|4380.9|4380.5|4367.71|4367.31|4383.23|4382.83|4360.71|4360.31|42974
1643057100000|2022-01-24 20:45:00|4367.46|4367.06|4393.21|4392.81|4393.96|4393.56|4366.46|4366.06|55014
1643057400000|2022-01-24 20:50:00|4393.46|4393.06|4406.33|4405.93|4415.71|4415.31|4393.46|4393.06|74347
1643057700000|2022-01-24 20:55:00|4406.21|4405.81|4416.46|4416.06|4418.96|4418.56|4395.96|4395.56|151118
1643058000000|2022-01-24 21:00:00|4416.54|4415.94|4409.54|4408.94|4416.54|4415.94|4405.04|4404.44|49835
1643058300000|2022-01-24 21:05:00|4409.79|4409.19|4402.79|4402.19|4409.79|4409.19|4401.79|4401.19|17447
1643058600000|2022-01-24 21:10:00|4402.04|4401.44|4415.29|4414.69|4418.04|4417.44|4401.16|4400.56|20179
1643058900000|2022-01-24 21:15:00|4415.54|4414.94|4416.79|4416.19|4420.29|4419.69|4415.29|4414.69|4179
1643059200000|2022-01-24 21:20:00|4417.41|4416.81|4415.54|4414.94|4419.79|4419.19|4414.91|4414.31|2362
1643059500000|2022-01-24 21:25:00|4415.41|4414.81|4412.16|4411.56|4415.79|4415.19|4411.54|4410.94|2186
1643059800000|2022-01-24 21:30:00|4412.04|4411.44|4411.79|4411.19|4414.04|4413.44|4409.79|4409.19|2026
1643060100000|2022-01-24 21:35:00|4411.41|4410.81|4411.04|4410.44|4412.04|4411.44|4409.79|4409.19|1496
1643060400000|2022-01-24 21:40:00|4410.79|4410.19|4409.29|4408.69|4412.79|4412.19|4408.54|4407.94|1500
1643060700000|2022-01-24 21:45:00|4409.41|4408.81|4414.54|4413.94|4414.79|4414.19|4409.41|4408.81|1797
1643061000000|2022-01-24 21:50:00|4414.41|4413.81|4420.66|4420.06|4420.66|4420.06|4414.29|4413.69|2091
1643061300000|2022-01-24 21:55:00|4420.79|4420.19|4418.67|4417.17|4420.79|4420.19|4417.16|4416.56|2518
1643061600000|2022-01-24 22:00:00|4418.7|4417.2|4417.36|4415.86|4418.89|4417.39|4416.56|4415.06|0
1643061900000|2022-01-24 22:05:00|4417.21|4415.71|4416.54|4415.04|4417.36|4415.86|4416.04|4414.54|0
1643062200000|2022-01-24 22:10:00|4416.43|4414.93|4417.23|4415.73|4417.74|4416.24|4416.35|4414.85|0
1643062500000|2022-01-24 22:15:00|4417.34|4415.84|4416.43|4414.93|4417.67|4416.17|4416.21|4414.71|0
1643062800000|2022-01-24 22:20:00|4416.32|4414.82|4415.74|4414.24|4416.87|4415.37|4415.74|4414.24|0
1643063100000|2022-01-24 22:25:00|4415.63|4414.13|4415.67|4414.17|4416.43|4414.93|4415.56|4414.06|0
1643063400000|2022-01-24 22:30:00|4415.27|4413.77|4414.68|4413.18|4415.74|4414.24|4414.65|4413.15|0
1643063700000|2022-01-24 22:35:00|4414.65|4413.15|4414.43|4412.93|4414.86|4413.36|4414.43|4412.93|0
1643064000000|2022-01-24 22:40:00|4414.5|4413|4412.53|4411.03|4414.57|4413.07|4412.5|4411|0
1643064300000|2022-01-24 22:45:00|4412.64|4411.14|4412.83|4411.33|4413.16|4411.66|4412.13|4410.63|0
1643064600000|2022-01-24 22:50:00|4412.75|4411.25|4414.24|4412.74|4414.57|4413.07|4412.46|4410.96|0
1643064900000|2022-01-24 22:55:00|4414.21|4412.71|4414.42|4412.92|4415.89|4414.39|4414.21|4412.71|0
1643065200000|2022-01-24 23:00:00|4411.91|4411.31|4408.04|4407.44|4414.79|4414.19|4407.79|4407.19|3134
1643065500000|2022-01-24 23:05:00|4407.91|4407.31|4410.04|4409.44|4414.54|4413.94|4407.79|4407.19|1804
1643065800000|2022-01-24 23:10:00|4410.91|4410.31|4414.79|4414.19|4415.79|4415.19|4409.54|4408.94|2203
1643066100000|2022-01-24 23:15:00|4414.66|4414.06|4411.04|4410.44|4415.79|4415.19|4409.54|4408.94|1549
1643066400000|2022-01-24 23:20:00|4410.91|4410.31|4406.54|4405.94|4411.04|4410.44|4405.79|4405.19|1617
1643066700000|2022-01-24 23:25:00|4406.91|4406.31|4400.04|4399.44|4407.29|4406.69|4400.04|4399.44|2297
1643067000000|2022-01-24 23:30:00|4400.16|4399.56|4396.54|4395.94|4401.04|4400.44|4392.54|4391.94|3737
1643067300000|2022-01-24 23:35:00|4396.29|4395.69|4401.41|4400.81|4402.29|4401.69|4396.29|4395.69|1626
1643067600000|2022-01-24 23:40:00|4401.29|4400.69|4405.29|4404.69|4405.79|4405.19|4401.16|4400.56|1101
1643067900000|2022-01-24 23:45:00|4405.41|4404.81|4405.66|4405.06|4407.54|4406.94|4404.54|4403.94|1057
1643068200000|2022-01-24 23:50:00|4405.41|4404.81|4408.91|4408.31|4410.79|4410.19|4403.04|4402.44|1801
1643068500000|2022-01-24 23:55:00|4409.04|4408.44|4411.16|4410.56|4411.79|4411.19|4406.54|4405.94|1488
1643068800000|2022-01-25 00:00:00|4411.29|4410.69|4403.29|4402.69|4413.91|4413.31|4403.29|4402.69|2240
1643069100000|2022-01-25 00:05:00|4403.16|4402.56|4395.54|4394.94|4403.16|4402.56|4395.54|4394.94|2898
1643069400000|2022-01-25 00:10:00|4395.79|4395.19|4400.66|4400.06|4401.54|4400.94|4395.29|4394.69|1734
1643069700000|2022-01-25 00:15:00|4400.79|4400.19|4402.16|4401.56|4405.04|4404.44|4399.79|4399.19|1722
1643070000000|2022-01-25 00:20:00|4402.29|4401.69|4397.04|4396.44|4402.66|4402.06|4397.04|4396.44|1572
1643070300000|2022-01-25 00:25:00|4396.91|4396.31|4397.54|4396.94|4399.04|4398.44|4394.04|4393.44|1831
1643070600000|2022-01-25 00:30:00|4397.04|4396.44|4403.54|4402.94|4406.29|4405.69|4397.04|4396.44|2149
1643070900000|2022-01-25 00:35:00|4403.66|4403.06|4397.54|4396.94|4403.79|4403.19|4396.04|4395.44|1726
1643071200000|2022-01-25 00:40:00|4397.41|4396.81|4395.04|4394.44|4400.79|4400.19|4393.16|4392.56|1967
1643071500000|2022-01-25 00:45:00|4395.16|4394.56|4391.04|4390.44|4395.29|4394.69|4391.04|4390.44|1724
1643071800000|2022-01-25 00:50:00|4391.29|4390.69|4385.41|4384.81|4391.29|4390.69|4383.91|4383.31|4245
1643072100000|2022-01-25 00:55:00|4385.66|4385.06|4376.41|4375.81|4386.04|4385.44|4375.16|4374.56|3835
1643072400000|2022-01-25 01:00:00|4376.54|4375.94|4372.04|4371.44|4381.04|4380.44|4371.16|4370.56|3608
1643072700000|2022-01-25 01:05:00|4372.16|4371.56|4371.41|4370.81|4378.79|4378.19|4371.29|4370.69|2971
1643073000000|2022-01-25 01:10:00|4371.54|4370.94|4365.04|4364.44|4375.04|4374.44|4364.79|4364.19|2869
1643073300000|2022-01-25 01:15:00|4364.91|4364.31|4373.04|4372.44|4376.29|4375.69|4364.91|4364.31|4316
1643073600000|2022-01-25 01:20:00|4373.16|4372.56|4376.04|4375.44|4378.79|4378.19|4372.54|4371.94|2311
1643073900000|2022-01-25 01:25:00|4375.91|4375.31|4380.04|4379.44|4383.29|4382.69|4374.66|4374.06|2263
1643074200000|2022-01-25 01:30:00|4380.16|4379.56|4376.79|4376.19|4380.91|4380.31|4373.04|4372.44|2473
1643074500000|2022-01-25 01:35:00|4376.66|4376.06|4371.41|4370.81|4376.66|4376.06|4370.79|4370.19|1688
1643074800000|2022-01-25 01:40:00|4371.29|4370.69|4371.29|4370.69|4373.54|4372.94|4367.41|4366.81|2069
1643075100000|2022-01-25 01:45:00|4371.41|4370.81|4380.54|4379.94|4381.29|4380.69|4368.79|4368.19|2628
1643075400000|2022-01-25 01:50:00|4380.41|4379.81|4377.91|4377.31|4382.29|4381.69|4375.91|4375.31|2248
1643075700000|2022-01-25 01:55:00|4377.79|4377.19|4378.29|4377.69|4379.54|4378.94|4371.66|4371.06|1896
1643076000000|2022-01-25 02:00:00|4377.79|4377.19|4373.66|4373.06|4377.79|4377.19|4371.29|4370.69|1270
1643076300000|2022-01-25 02:05:00|4373.54|4372.94|4370.54|4369.94|4374.79|4374.19|4369.79|4369.19|1083
1643076600000|2022-01-25 02:10:00|4370.66|4370.06|4372.04|4371.44|4376.04|4375.44|4369.29|4368.69|1521
1643076900000|2022-01-25 02:15:00|4371.79|4371.19|4368.79|4368.19|4373.79|4373.19|4368.04|4367.44|1219
1643077200000|2022-01-25 02:20:00|4368.91|4368.31|4367.29|4366.69|4369.66|4369.06|4364.54|4363.94|1641
1643077500000|2022-01-25 02:25:00|4367.04|4366.44|4368.04|4367.44|4371.29|4370.69|4366.79|4366.19|1379
1643077800000|2022-01-25 02:30:00|4368.29|4367.69|4373.54|4372.94|4375.29|4374.69|4368.29|4367.69|1684
1643078100000|2022-01-25 02:35:00|4373.29|4372.69|4369.16|4368.56|4374.54|4373.94|4369.04|4368.44|980
1643078400000|2022-01-25 02:40:00|4369.04|4368.44|4366.66|4366.06|4371.54|4370.94|4366.04|4365.44|1000
1643078700000|2022-01-25 02:45:00|4366.54|4365.94|4371.29|4370.69|4371.79|4371.19|4366.29|4365.69|1255
1643079000000|2022-01-25 02:50:00|4370.91|4370.31|4372.54|4371.94|4374.04|4373.44|4370.54|4369.94|1106
1643079300000|2022-01-25 02:55:00|4372.66|4372.06|4377.79|4377.19|4378.79|4378.19|4370.04|4369.44|1814
1643079600000|2022-01-25 03:00:00|4377.54|4376.94|4368.54|4367.94|4377.54|4376.94|4368.29|4367.69|1465
1643079900000|2022-01-25 03:05:00|4368.79|4368.19|4366.91|4366.31|4369.91|4369.31|4366.79|4366.19|1365
1643080200000|2022-01-25 03:10:00|4367.04|4366.44|4361.54|4360.94|4367.04|4366.44|4360.29|4359.69|2999
1643080500000|2022-01-25 03:15:00|4361.66|4361.06|4363.79|4363.19|4365.04|4364.44|4359.54|4358.94|2276
1643080800000|2022-01-25 03:20:00|4364.04|4363.44|4363.54|4362.94|4365.29|4364.69|4361.66|4361.06|1220
1643081100000|2022-01-25 03:25:00|4363.29|4362.69|4363.66|4363.06|4363.91|4363.31|4361.54|4360.94|950
1643081400000|2022-01-25 03:30:00|4363.54|4362.94|4359.54|4358.94|4365.54|4364.94|4359.54|4358.94|1484
1643081700000|2022-01-25 03:35:00|4359.79|4359.19|4363.04|4362.44|4363.29|4362.69|4359.16|4358.56|1902
1643082000000|2022-01-25 03:40:00|4363.16|4362.56|4365.91|4365.31|4370.04|4369.44|4363.04|4362.44|1883
1643082300000|2022-01-25 03:45:00|4365.79|4365.19|4360.04|4359.44|4365.79|4365.19|4359.54|4358.94|1405
1643082600000|2022-01-25 03:50:00|4359.91|4359.31|4359.79|4359.19|4360.79|4360.19|4359.04|4358.44|1181
1643082900000|2022-01-25 03:55:00|4360.04|4359.44|4360.29|4359.69|4360.54|4359.94|4358.79|4358.19|1065
1643083200000|2022-01-25 04:00:00|4360.41|4359.81|4358.54|4357.94|4360.54|4359.94|4358.54|4357.94|1102
1643083500000|2022-01-25 04:05:00|4358.79|4358.19|4363.54|4362.94|4364.16|4363.56|4358.04|4357.44|1535
1643083800000|2022-01-25 04:10:00|4363.41|4362.81|4360.29|4359.69|4363.79|4363.19|4359.79|4359.19|1140
1643084100000|2022-01-25 04:15:00|4360.04|4359.44|4362.04|4361.44|4364.66|4364.06|4359.79|4359.19|1348
1643084400000|2022-01-25 04:20:00|4361.91|4361.31|4361.29|4360.69|4362.79|4362.19|4360.29|4359.69|625
1643084700000|2022-01-25 04:25:00|4361.04|4360.44|4361.04|4360.44|4362.29|4361.69|4361.04|4360.44|1288
1643085000000|2022-01-25 04:30:00|4360.91|4360.31|4353.79|4353.19|4362.29|4361.69|4353.79|4353.19|1885
1643085300000|2022-01-25 04:35:00|4354.04|4353.44|4352.54|4351.94|4355.79|4355.19|4351.79|4351.19|1521
1643085600000|2022-01-25 04:40:00|4352.79|4352.19|4351.66|4351.06|4352.79|4352.19|4348.79|4348.19|1760
1643085900000|2022-01-25 04:45:00|4351.54|4350.94|4352.41|4351.81|4353.54|4352.94|4350.29|4349.69|1187
1643086200000|2022-01-25 04:50:00|4352.29|4351.69|4351.54|4350.94|4353.29|4352.69|4350.16|4349.56|735
1643086500000|2022-01-25 04:55:00|4351.41|4350.81|4353.91|4353.31|4354.79|4354.19|4351.41|4350.81|814
1643086800000|2022-01-25 05:00:00|4353.79|4353.19|4350.91|4350.31|4354.04|4353.44|4346.54|4345.94|1871
1643087100000|2022-01-25 05:05:00|4350.66|4350.06|4356.54|4355.94|4358.04|4357.44|4350.29|4349.69|2089
1643087400000|2022-01-25 05:10:00|4356.41|4355.81|4358.29|4357.69|4359.91|4359.31|4355.54|4354.94|1259
1643087700000|2022-01-25 05:15:00|4358.04|4357.44|4356.91|4356.31|4358.41|4357.81|4354.79|4354.19|692
1643088000000|2022-01-25 05:20:00|4357.04|4356.44|4361.04|4360.44|4361.91|4361.31|4356.54|4355.94|1007
1643088300000|2022-01-25 05:25:00|4361.29|4360.69|4359.54|4358.94|4363.16|4362.56|4358.66|4358.06|1369
1643088600000|2022-01-25 05:30:00|4359.79|4359.19|4363.29|4362.69|4367.79|4367.19|4358.04|4357.44|2007
1643088900000|2022-01-25 05:35:00|4363.41|4362.81|4364.04|4363.44|4365.29|4364.69|4362.54|4361.94|811
1643089200000|2022-01-25 05:40:00|4363.79|4363.19|4375.16|4374.56|4376.66|4376.06|4363.79|4363.19|3418
1643089500000|2022-01-25 05:45:00|4375.41|4374.81|4370.16|4369.56|4375.79|4375.19|4370.16|4369.56|972
1643089800000|2022-01-25 05:50:00|4370.29|4369.69|4369.04|4368.44|4371.29|4370.69|4367.79|4367.19|837
1643090100000|2022-01-25 05:55:00|4368.79|4368.19|4368.79|4368.19|4371.41|4370.81|4367.66|4367.06|871
1643090400000|2022-01-25 06:00:00|4368.41|4367.81|4364.04|4363.44|4375.79|4375.19|4363.54|4362.94|1983
1643090700000|2022-01-25 06:05:00|4364.66|4364.06|4366.29|4365.69|4369.29|4368.69|4363.04|4362.44|1175
1643091000000|2022-01-25 06:10:00|4366.54|4365.94|4363.16|4362.56|4367.54|4366.94|4361.29|4360.69|907
1643091300000|2022-01-25 06:15:00|4363.04|4362.44|4370.04|4369.44|4370.91|4370.31|4361.79|4361.19|1062
1643091600000|2022-01-25 06:20:00|4370.16|4369.56|4367.29|4366.69|4373.66|4373.06|4367.16|4366.56|1778
1643091900000|2022-01-25 06:25:00|4368.04|4367.44|4365.54|4364.94|4368.66|4368.06|4364.54|4363.94|783
1643092200000|2022-01-25 06:30:00|4365.79|4365.19|4365.29|4364.69|4365.79|4365.19|4361.79|4361.19|957
1643092500000|2022-01-25 06:35:00|4365.54|4364.94|4367.54|4366.94|4369.79|4369.19|4364.54|4363.94|800
1643092800000|2022-01-25 06:40:00|4367.41|4366.81|4367.16|4366.56|4369.04|4368.44|4365.54|4364.94|620
1643093100000|2022-01-25 06:45:00|4367.29|4366.69|4373.04|4372.44|4374.04|4373.44|4365.29|4364.69|1246
1643093400000|2022-01-25 06:50:00|4373.16|4372.56|4373.16|4372.56|4375.04|4374.44|4371.04|4370.44|932
1643093700000|2022-01-25 06:55:00|4373.04|4372.44|4368.66|4368.06|4373.54|4372.94|4367.79|4367.19|874
1643094000000|2022-01-25 07:00:00|4369.04|4368.44|4365.29|4364.69|4374.91|4374.31|4364.54|4363.94|1975
1643094300000|2022-01-25 07:05:00|4365.41|4364.81|4355.79|4355.19|4365.91|4365.31|4354.29|4353.69|3604
1643094600000|2022-01-25 07:10:00|4356.04|4355.44|4348.29|4347.69|4358.41|4357.81|4348.04|4347.44|3237
1643094900000|2022-01-25 07:15:00|4349.16|4348.56|4347.54|4346.94|4352.41|4351.81|4342.54|4341.94|4161
1643095200000|2022-01-25 07:20:00|4347.29|4346.69|4340.54|4339.94|4349.04|4348.44|4338.29|4337.69|3730
1643095500000|2022-01-25 07:25:00|4340.29|4339.69|4347.29|4346.69|4348.29|4347.69|4340.16|4339.56|2384
1643095800000|2022-01-25 07:30:00|4346.54|4345.94|4346.41|4345.81|4352.66|4352.06|4345.54|4344.94|3659
1643096100000|2022-01-25 07:35:00|4346.29|4345.69|4353.29|4352.69|4354.79|4354.19|4346.04|4345.44|2205
1643096400000|2022-01-25 07:40:00|4353.54|4352.94|4354.29|4353.69|4357.29|4356.69|4352.16|4351.56|2109
1643096700000|2022-01-25 07:45:00|4354.54|4353.94|4358.04|4357.44|4359.04|4358.44|4353.16|4352.56|1699
1643097000000|2022-01-25 07:50:00|4357.91|4357.31|4361.04|4360.44|4362.29|4361.69|4356.54|4355.94|1585
1643097300000|2022-01-25 07:55:00|4361.41|4360.81|4363.54|4362.94|4364.29|4363.69|4357.16|4356.56|1703
1643097600000|2022-01-25 08:00:00|4363.66|4363.06|4356.29|4355.69|4365.29|4364.69|4355.79|4355.19|6557
1643097900000|2022-01-25 08:05:00|4356.04|4355.44|4351.91|4351.31|4359.04|4358.44|4346.79|4346.19|4691
1643098200000|2022-01-25 08:10:00|4352.04|4351.44|4364.29|4363.69|4365.54|4364.94|4350.79|4350.19|4539
1643098500000|2022-01-25 08:15:00|4364.04|4363.44|4359.29|4358.69|4366.41|4365.81|4354.79|4354.19|4395
1643098800000|2022-01-25 08:20:00|4359.04|4358.44|4349.79|4349.19|4360.79|4360.19|4348.04|4347.44|4134
1643099100000|2022-01-25 08:25:00|4349.66|4349.06|4341.29|4340.69|4351.16|4350.56|4339.29|4338.69|5015
1643099400000|2022-01-25 08:30:00|4341.54|4340.94|4353.54|4352.94|4354.79|4354.19|4341.04|4340.44|3579
1643099700000|2022-01-25 08:35:00|4353.29|4352.69|4358.79|4358.19|4361.04|4360.44|4351.66|4351.06|2169
1643100000000|2022-01-25 08:40:00|4358.91|4358.31|4358.79|4358.19|4360.54|4359.94|4355.54|4354.94|2391
1643100300000|2022-01-25 08:45:00|4358.54|4357.94|4359.29|4358.69|4360.29|4359.69|4354.04|4353.44|2831
1643100600000|2022-01-25 08:50:00|4359.04|4358.44|4356.79|4356.19|4367.04|4366.44|4356.29|4355.69|3570
1643100900000|2022-01-25 08:55:00|4356.91|4356.31|4352.04|4351.44|4358.91|4358.31|4351.29|4350.69|2495
1643101200000|2022-01-25 09:00:00|4352.66|4352.06|4350.54|4349.94|4353.79|4353.19|4346.54|4345.94|4186
1643101500000|2022-01-25 09:05:00|4349.91|4349.31|4356.54|4355.94|4356.54|4355.94|4348.54|4347.94|2337
1643101800000|2022-01-25 09:10:00|4356.41|4355.81|4353.04|4352.44|4359.29|4358.69|4350.66|4350.06|2592
1643102100000|2022-01-25 09:15:00|4352.66|4352.06|4356.29|4355.69|4360.79|4360.19|4352.04|4351.44|2066
1643102400000|2022-01-25 09:20:00|4356.41|4355.81|4368.91|4368.31|4369.29|4368.69|4355.79|4355.19|4866
1643102700000|2022-01-25 09:25:00|4369.04|4368.44|4375.79|4375.19|4376.54|4375.94|4367.29|4366.69|3964
1643103000000|2022-01-25 09:30:00|4376.04|4375.44|4372.29|4371.69|4377.29|4376.69|4371.16|4370.56|2245
1643103300000|2022-01-25 09:35:00|4372.54|4371.94|4375.41|4374.81|4376.16|4375.56|4371.29|4370.69|1816
1643103600000|2022-01-25 09:40:00|4375.54|4374.94|4377.79|4377.19|4378.04|4377.44|4370.79|4370.19|3287
1643103900000|2022-01-25 09:45:00|4379.79|4379.19|4382.29|4381.69|4384.79|4384.19|4379.04|4378.44|4201
1643104200000|2022-01-25 09:50:00|4382.04|4381.44|4387.29|4386.69|4387.29|4386.69|4380.54|4379.94|3026
1643104500000|2022-01-25 09:55:00|4387.54|4386.94|4384.04|4383.44|4390.04|4389.44|4382.04|4381.44|3318
1643104800000|2022-01-25 10:00:00|4383.79|4383.19|4380.04|4379.44|4385.91|4385.31|4378.54|4377.94|4865
1643105100000|2022-01-25 10:05:00|4380.16|4379.56|4384.04|4383.44|4388.54|4387.94|4377.54|4376.94|3772
1643105400000|2022-01-25 10:10:00|4383.79|4383.19|4388.79|4388.19|4388.79|4388.19|4383.04|4382.44|1466
1643105700000|2022-01-25 10:15:00|4388.54|4387.94|4391.04|4390.44|4392.41|4391.81|4386.54|4385.94|2631
1643106000000|2022-01-25 10:20:00|4390.79|4390.19|4387.04|4386.44|4392.04|4391.44|4386.29|4385.69|2342
1643106300000|2022-01-25 10:25:00|4386.91|4386.31|4386.79|4386.19|4388.79|4388.19|4384.79|4384.19|1481
1643106600000|2022-01-25 10:30:00|4386.91|4386.31|4382.54|4381.94|4388.79|4388.19|4381.79|4381.19|1960
1643106900000|2022-01-25 10:35:00|4382.79|4382.19|4375.04|4374.44|4383.54|4382.94|4372.79|4372.19|4185
1643107200000|2022-01-25 10:40:00|4374.79|4374.19|4371.54|4370.94|4376.54|4375.94|4371.29|4370.69|1950
1643107500000|2022-01-25 10:45:00|4371.29|4370.69|4364.04|4363.44|4373.04|4372.44|4363.79|4363.19|2744
1643107800000|2022-01-25 10:50:00|4364.16|4363.56|4366.29|4365.69|4369.79|4369.19|4364.04|4363.44|1519
1643108100000|2022-01-25 10:55:00|4366.04|4365.44|4367.29|4366.69|4369.29|4368.69|4362.54|4361.94|2442
1643108400000|2022-01-25 11:00:00|4367.04|4366.44|4373.04|4372.44|4373.91|4373.31|4364.04|4363.44|2480
1643108700000|2022-01-25 11:05:00|4372.91|4372.31|4374.29|4373.69|4375.04|4374.44|4369.41|4368.81|1581
1643109000000|2022-01-25 11:10:00|4373.54|4372.94|4376.79|4376.19|4376.79|4376.19|4372.16|4371.56|1062
1643109300000|2022-01-25 11:15:00|4376.54|4375.94|4370.41|4369.81|4379.54|4378.94|4370.04|4369.44|1640
1643109600000|2022-01-25 11:20:00|4370.54|4369.94|4371.91|4371.31|4373.41|4372.81|4369.04|4368.44|1511
1643109900000|2022-01-25 11:25:00|4371.79|4371.19|4369.66|4369.06|4373.41|4372.81|4368.91|4368.31|1440
1643110200000|2022-01-25 11:30:00|4369.54|4368.94|4363.29|4362.69|4371.29|4370.69|4361.79|4361.19|3835
1643110500000|2022-01-25 11:35:00|4363.16|4362.56|4361.79|4361.19|4368.91|4368.31|4361.29|4360.69|2510
1643110800000|2022-01-25 11:40:00|4362.04|4361.44|4354.04|4353.44|4363.29|4362.69|4351.66|4351.06|4534
1643111100000|2022-01-25 11:45:00|4354.29|4353.69|4354.79|4354.19|4356.54|4355.94|4352.54|4351.94|2138
1643111400000|2022-01-25 11:50:00|4354.91|4354.31|4354.29|4353.69|4356.54|4355.94|4353.54|4352.94|1468
1643111700000|2022-01-25 11:55:00|4354.16|4353.56|4355.54|4354.94|4361.04|4360.44|4351.79|4351.19|2730
1643112000000|2022-01-25 12:00:00|4355.41|4354.81|4349.41|4348.81|4357.16|4356.56|4349.04|4348.44|3361
1643112300000|2022-01-25 12:05:00|4349.54|4348.94|4354.54|4353.94|4354.79|4354.19|4348.29|4347.69|2900
1643112600000|2022-01-25 12:10:00|4354.29|4353.69|4357.29|4356.69|4360.79|4360.19|4353.91|4353.31|2422
1643112900000|2022-01-25 12:15:00|4357.16|4356.56|4359.29|4358.69|4359.29|4358.69|4355.54|4354.94|1681
1643113200000|2022-01-25 12:20:00|4359.04|4358.44|4350.91|4350.31|4361.04|4360.44|4350.54|4349.94|2423
1643113500000|2022-01-25 12:25:00|4350.79|4350.19|4356.54|4355.94|4356.54|4355.94|4350.79|4350.19|2150
1643113800000|2022-01-25 12:30:00|4356.41|4355.81|4351.16|4350.56|4356.41|4355.81|4348.79|4348.19|2308
1643114100000|2022-01-25 12:35:00|4349.79|4349.19|4350.41|4349.81|4354.04|4353.44|4348.79|4348.19|2198
1643114400000|2022-01-25 12:40:00|4350.29|4349.69|4351.66|4351.06|4351.66|4351.06|4344.16|4343.56|3548
1643114700000|2022-01-25 12:45:00|4351.79|4351.19|4352.54|4351.94|4353.29|4352.69|4347.79|4347.19|2218
1643115000000|2022-01-25 12:50:00|4352.41|4351.81|4352.41|4351.81|4354.29|4353.69|4351.29|4350.69|1689
1643115300000|2022-01-25 12:55:00|4352.54|4351.94|4349.54|4348.94|4353.29|4352.69|4347.79|4347.19|2326
1643115600000|2022-01-25 13:00:00|4350.41|4349.81|4343.29|4342.69|4351.66|4351.06|4343.04|4342.44|4374
1643115900000|2022-01-25 13:05:00|4344.29|4343.69|4329.04|4328.44|4346.04|4345.44|4329.04|4328.44|10403
1643116200000|2022-01-25 13:10:00|4329.54|4328.94|4338.54|4337.94|4338.79|4338.19|4328.54|4327.94|7594
1643116500000|2022-01-25 13:15:00|4338.29|4337.69|4347.29|4346.69|4347.79|4347.19|4337.79|4337.19|7294
1643116800000|2022-01-25 13:20:00|4347.41|4346.81|4344.29|4343.69|4347.79|4347.19|4341.54|4340.94|3659
1643117100000|2022-01-25 13:25:00|4344.41|4343.81|4334.54|4333.94|4345.54|4344.94|4334.54|4333.94|5858
1643117400000|2022-01-25 13:30:00|4334.41|4333.81|4340.04|4339.44|4341.54|4340.94|4332.54|4331.94|5420
1643117700000|2022-01-25 13:35:00|4340.16|4339.56|4343.79|4343.19|4346.29|4345.69|4340.16|4339.56|4754
1643118000000|2022-01-25 13:40:00|4343.54|4342.94|4346.29|4345.69|4347.79|4347.19|4340.79|4340.19|5072
1643118300000|2022-01-25 13:45:00|4346.16|4345.56|4344.29|4343.69|4347.79|4347.19|4342.79|4342.19|2860
1643118600000|2022-01-25 13:50:00|4344.04|4343.44|4345.29|4344.69|4347.04|4346.44|4340.04|4339.44|6088
1643118900000|2022-01-25 13:55:00|4345.79|4345.19|4348.04|4347.44|4350.79|4350.19|4343.29|4342.69|7292
1643119200000|2022-01-25 14:00:00|4346.79|4346.19|4348.79|4348.19|4349.29|4348.69|4342.79|4342.19|6563
1643119500000|2022-01-25 14:05:00|4348.66|4348.06|4348.79|4348.19|4350.79|4350.19|4344.79|4344.19|5234
1643119800000|2022-01-25 14:10:00|4348.66|4348.06|4345.54|4344.94|4350.04|4349.44|4343.29|4342.69|4536
1643120100000|2022-01-25 14:15:00|4346.04|4345.44|4351.04|4350.44|4351.29|4350.69|4343.79|4343.19|5417
1643120400000|2022-01-25 14:20:00|4350.91|4350.31|4349.79|4349.19|4352.29|4351.69|4347.04|4346.44|6043
1643120700000|2022-01-25 14:25:00|4349.54|4348.94|4345.54|4344.94|4351.54|4350.94|4345.04|4344.44|8452
1643121000000|2022-01-25 14:30:00|4345.44|4345.04|4342.69|4342.29|4352.94|4352.54|4335.06|4334.66|56867
1643121300000|2022-01-25 14:35:00|4342.44|4342.04|4347.31|4346.91|4360.94|4360.54|4338.69|4338.29|42507
1643121600000|2022-01-25 14:40:00|4347.69|4347.29|4336.44|4336.04|4356.69|4356.29|4332.94|4332.54|45957
1643121900000|2022-01-25 14:45:00|4336.19|4335.79|4313.81|4313.41|4337.19|4336.79|4311.94|4311.54|47108
1643122200000|2022-01-25 14:50:00|4313.69|4313.29|4299.44|4299.04|4319.94|4319.54|4298.69|4298.29|37788
1643122500000|2022-01-25 14:55:00|4299.69|4299.29|4305.31|4304.91|4310.94|4310.54|4299.44|4299.04|32771
1643122800000|2022-01-25 15:00:00|4305.19|4304.79|4291.06|4290.66|4313.44|4313.04|4288.19|4287.79|47790
1643123100000|2022-01-25 15:05:00|4291.31|4290.91|4300.19|4299.79|4301.69|4301.29|4285.94|4285.54|32422
1643123400000|2022-01-25 15:10:00|4300.44|4300.04|4312.94|4312.54|4312.94|4312.54|4290.44|4290.04|29767
1643123700000|2022-01-25 15:15:00|4312.69|4312.29|4314.06|4313.66|4319.94|4319.54|4306.44|4306.04|30341
1643124000000|2022-01-25 15:20:00|4314.44|4314.04|4309.94|4309.54|4315.69|4315.29|4304.94|4304.54|24688
1643124300000|2022-01-25 15:25:00|4309.69|4309.29|4339.53|4339.13|4339.53|4339.13|4307.56|4307.16|28159
1643124600000|2022-01-25 15:30:00|4339.28|4338.88|4334.9|4334.5|4339.28|4338.88|4331.78|4331.38|21050
1643124900000|2022-01-25 15:35:00|4334.78|4334.38|4328.28|4327.88|4343.28|4342.88|4318.53|4318.13|32215
1643125200000|2022-01-25 15:40:00|4328.4|4328|4345.03|4344.63|4345.28|4344.88|4325.03|4324.63|27859
1643125500000|2022-01-25 15:45:00|4344.78|4344.38|4351.53|4351.13|4354.28|4353.88|4337.53|4337.13|28416
1643125800000|2022-01-25 15:50:00|4351.78|4351.38|4336.9|4336.5|4352.78|4352.38|4334.53|4334.13|26711
1643126100000|2022-01-25 15:55:00|4337.78|4337.38|4326.03|4325.63|4340.78|4340.38|4323.03|4322.63|22278
1643126400000|2022-01-25 16:00:00|4325.78|4325.38|4330.78|4330.38|4331.53|4331.13|4321.53|4321.13|19876
1643126700000|2022-01-25 16:05:00|4331.03|4330.63|4321.28|4320.88|4336.03|4335.63|4315.53|4315.13|24196
1643127000000|2022-01-25 16:10:00|4321.53|4321.13|4317.28|4316.88|4327.9|4327.5|4313.78|4313.38|20282
1643127300000|2022-01-25 16:15:00|4316.78|4316.38|4334.28|4333.88|4335.28|4334.88|4313.03|4312.63|21168
1643127600000|2022-01-25 16:20:00|4333.53|4333.13|4338.03|4337.63|4341.03|4340.63|4332.53|4332.13|20611
1643127900000|2022-01-25 16:25:00|4337.9|4337.5|4336.28|4335.88|4344.15|4343.75|4330.03|4329.63|20949
1643128200000|2022-01-25 16:30:00|4336.53|4336.13|4325.4|4325|4338.53|4338.13|4325.28|4324.88|16494
1643128500000|2022-01-25 16:35:00|4325.28|4324.88|4311.78|4311.38|4328.28|4327.88|4306.78|4306.38|25823
1643128800000|2022-01-25 16:40:00|4312.03|4311.63|4316.53|4316.13|4318.53|4318.13|4308.03|4307.63|17240
1643129100000|2022-01-25 16:45:00|4316.03|4315.63|4323.53|4323.13|4324.78|4324.38|4314.78|4314.38|18823
1643129400000|2022-01-25 16:50:00|4322.65|4322.25|4331.28|4330.88|4332.78|4332.38|4320.28|4319.88|19151
1643129700000|2022-01-25 16:55:00|4330.4|4330|4312.53|4312.13|4331.53|4331.13|4311.03|4310.63|24070
1643130000000|2022-01-25 17:00:00|4312.28|4311.88|4324.03|4323.63|4324.03|4323.63|4309.53|4309.13|19671
1643130300000|2022-01-25 17:05:00|4323.78|4323.38|4330.78|4330.38|4335.9|4335.5|4323.53|4323.13|21487
1643130600000|2022-01-25 17:10:00|4331.03|4330.63|4332.03|4331.63|4333.28|4332.88|4325.03|4324.63|16868
1643130900000|2022-01-25 17:15:00|4332.28|4331.88|4328.53|4328.13|4339.53|4339.13|4318.03|4317.63|25593
1643131200000|2022-01-25 17:20:00|4328.65|4328.25|4338.4|4338|4341.53|4341.13|4325.78|4325.38|15904
1643131500000|2022-01-25 17:25:00|4338.53|4338.13|4338.53|4338.13|4343.03|4342.63|4334.53|4334.13|14024
1643131800000|2022-01-25 17:30:00|4338.03|4337.63|4326.28|4325.88|4338.03|4337.63|4324.03|4323.63|17076
1643132100000|2022-01-25 17:35:00|4326.15|4325.75|4328.9|4328.5|4331.78|4331.38|4325.53|4325.13|13812
1643132400000|2022-01-25 17:40:00|4329.03|4328.63|4331.03|4330.63|4331.53|4331.13|4319.53|4319.13|13467
1643132700000|2022-01-25 17:45:00|4329.65|4329.25|4320.53|4320.13|4333.53|4333.13|4317.78|4317.38|15221
1643133000000|2022-01-25 17:50:00|4320.65|4320.25|4322.03|4321.63|4325.78|4325.38|4316.53|4316.13|12358
1643133300000|2022-01-25 17:55:00|4321.9|4321.5|4329.78|4329.38|4330.28|4329.88|4314.53|4314.13|15693
1643133600000|2022-01-25 18:00:00|4330.03|4329.63|4322.78|4322.38|4330.03|4329.63|4318.03|4317.63|17581
1643133900000|2022-01-25 18:05:00|4322.65|4322.25|4323.78|4323.38|4326.78|4326.38|4316.03|4315.63|14857
1643134200000|2022-01-25 18:10:00|4324.03|4323.63|4330.53|4330.13|4332.28|4331.88|4322.28|4321.88|12172
1643134500000|2022-01-25 18:15:00|4330.03|4329.63|4334.9|4334.5|4336.78|4336.38|4326.78|4326.38|10056
1643134800000|2022-01-25 18:20:00|4334.78|4334.38|4333.53|4333.13|4335.53|4335.13|4330.03|4329.63|10591
1643135100000|2022-01-25 18:25:00|4333.28|4332.88|4350.15|4349.75|4351.53|4351.13|4330.53|4330.13|20119
1643135400000|2022-01-25 18:30:00|4350.03|4349.63|4356.78|4356.38|4358.78|4358.38|4346.53|4346.13|17530
1643135700000|2022-01-25 18:35:00|4357.28|4356.88|4359.28|4358.88|4360.03|4359.63|4349.78|4349.38|14362
1643136000000|2022-01-25 18:40:00|4360.03|4359.63|4357.53|4357.13|4361.03|4360.63|4351.78|4351.38|13274
1643136300000|2022-01-25 18:45:00|4357.65|4357.25|4366.78|4366.38|4369.28|4368.88|4354.53|4354.13|20270
1643136600000|2022-01-25 18:50:00|4367.03|4366.63|4374.28|4373.88|4374.4|4374|4364.9|4364.5|15009
1643136900000|2022-01-25 18:55:00|4374.03|4373.63|4377.53|4377.13|4378.03|4377.63|4368.28|4367.88|20363
1643137200000|2022-01-25 19:00:00|4377.65|4377.25|4369.15|4368.75|4378.28|4377.88|4367.28|4366.88|19186
1643137500000|2022-01-25 19:05:00|4369.03|4368.63|4368.03|4367.63|4372.03|4371.63|4364.03|4363.63|14900
1643137800000|2022-01-25 19:10:00|4367.53|4367.13|4382.78|4382.38|4385.03|4384.63|4367.28|4366.88|16863
1643138100000|2022-01-25 19:15:00|4383.53|4383.13|4387.03|4386.63|4387.78|4387.38|4380.78|4380.38|15856
1643138400000|2022-01-25 19:20:00|4386.53|4386.13|4388.53|4388.13|4392.28|4391.88|4385.28|4384.88|16904
1643138700000|2022-01-25 19:25:00|4388.15|4387.75|4388.03|4387.63|4390.28|4389.88|4382.4|4382|14385
1643139000000|2022-01-25 19:30:00|4388.15|4387.75|4377.28|4376.88|4390.03|4389.63|4376.15|4375.75|17744
1643139300000|2022-01-25 19:35:00|4378.53|4378.13|4386.28|4385.88|4386.28|4385.88|4377.65|4377.25|10645
1643139600000|2022-01-25 19:40:00|4386.78|4386.38|4397.53|4397.13|4398.28|4397.88|4386.53|4386.13|16063
1643139900000|2022-01-25 19:45:00|4397.28|4396.88|4398.28|4397.88|4402.78|4402.38|4396.15|4395.75|15914
1643140200000|2022-01-25 19:50:00|4398.53|4398.13|4404.28|4403.88|4405.78|4405.38|4395.78|4395.38|15935
1643140500000|2022-01-25 19:55:00|4403.78|4403.38|4409.78|4409.38|4411.78|4411.38|4401.53|4401.13|19529
1643140800000|2022-01-25 20:00:00|4410.03|4409.63|4399.78|4399.38|4411.03|4410.63|4397.4|4397|22655
1643141100000|2022-01-25 20:05:00|4400.03|4399.63|4389.15|4388.75|4401.03|4400.63|4386.78|4386.38|24495
1643141400000|2022-01-25 20:10:00|4389.28|4388.88|4385.78|4385.38|4390.28|4389.88|4383.28|4382.88|16948
1643141700000|2022-01-25 20:15:00|4386.03|4385.63|4397.78|4397.38|4399.03|4398.63|4385.78|4385.38|14483
1643142000000|2022-01-25 20:20:00|4397.61|4397.21|4382.11|4381.71|4398.36|4397.96|4380.86|4380.46|16464
1643142300000|2022-01-25 20:25:00|4381.61|4381.21|4369.36|4368.96|4382.11|4381.71|4365.86|4365.46|33075
1643142600000|2022-01-25 20:30:00|4369.86|4369.46|4364.73|4364.33|4371.86|4371.46|4361.11|4360.71|28842
1643142900000|2022-01-25 20:35:00|4365.23|4364.83|4374.11|4373.71|4376.36|4375.96|4357.36|4356.96|25044
1643143200000|2022-01-25 20:40:00|4373.86|4373.46|4372.11|4371.71|4383.36|4382.96|4369.86|4369.46|22998
1643143500000|2022-01-25 20:45:00|4372.36|4371.96|4368.86|4368.46|4380.61|4380.21|4365.11|4364.71|27884
1643143800000|2022-01-25 20:50:00|4367.73|4367.33|4352.23|4351.83|4367.73|4367.33|4349.86|4349.46|54367
1643144100000|2022-01-25 20:55:00|4353.48|4353.08|4360.61|4360.21|4362.61|4362.21|4350.36|4349.96|103870
1643144400000|2022-01-25 21:00:00|4360.56|4360.16|4353.66|4353.06|4366.66|4366.06|4346.91|4346.31|45851
1643144700000|2022-01-25 21:05:00|4353.91|4353.31|4341.91|4341.31|4353.91|4353.31|4340.03|4339.43|16734
1643145000000|2022-01-25 21:10:00|4341.53|4340.93|4344.03|4343.43|4348.41|4347.81|4340.91|4340.31|10079
1643145300000|2022-01-25 21:15:00|4344.66|4344.06|4338.53|4337.93|4345.78|4345.18|4337.66|4337.06|3768
1643145600000|2022-01-25 21:20:00|4338.41|4337.81|4335.41|4334.81|4338.53|4337.93|4333.41|4332.81|2987
1643145900000|2022-01-25 21:25:00|4335.53|4334.93|4333.66|4333.06|4335.91|4335.31|4330.91|4330.31|2103
1643146200000|2022-01-25 21:30:00|4333.28|4332.68|4325.28|4324.68|4334.53|4333.93|4323.41|4322.81|3558
1643146500000|2022-01-25 21:35:00|4325.41|4324.81|4327.91|4327.31|4329.16|4328.56|4324.91|4324.31|2273
1643146800000|2022-01-25 21:40:00|4328.16|4327.56|4325.41|4324.81|4328.66|4328.06|4324.91|4324.31|1475
1643147100000|2022-01-25 21:45:00|4325.66|4325.06|4317.16|4316.56|4327.66|4327.06|4315.66|4315.06|3269
1643147400000|2022-01-25 21:50:00|4317.28|4316.68|4314.41|4313.81|4317.91|4317.31|4306.41|4305.81|4543
1643147700000|2022-01-25 21:55:00|4314.16|4313.56|4315.61|4314.11|4318.41|4317.81|4309.16|4308.56|2836
1643148000000|2022-01-25 22:00:00|4315.58|4314.08|4313.83|4312.33|4315.61|4314.11|4313.61|4312.11|0
1643148300000|2022-01-25 22:05:00|4313.87|4312.37|4314.41|4312.91|4314.77|4313.27|4313.87|4312.37|0
1643148600000|2022-01-25 22:10:00|4314.26|4312.76|4315.2|4313.7|4315.82|4314.32|4314.26|4312.76|0
1643148900000|2022-01-25 22:15:00|4315.24|4313.74|4314|4312.5|4315.53|4314.03|4314|4312.5|0
1643149200000|2022-01-25 22:20:00|4314.26|4312.76|4314.95|4313.45|4314.98|4313.48|4313.24|4311.74|0
1643149500000|2022-01-25 22:25:00|4314.91|4313.41|4314.95|4313.45|4315.31|4313.81|4314.91|4313.41|0
1643149800000|2022-01-25 22:30:00|4314.8|4313.3|4317.53|4316.03|4317.53|4316.03|4314.76|4313.26|0
1643150100000|2022-01-25 22:35:00|4317.64|4316.14|4318.42|4316.92|4318.83|4317.33|4317.64|4316.14|0
1643150400000|2022-01-25 22:40:00|4318.32|4316.82|4318.86|4317.36|4319.52|4318.02|4318.32|4316.82|0
1643150700000|2022-01-25 22:45:00|4318.97|4317.47|4318.66|4317.16|4319.3|4317.8|4318.13|4316.63|0
1643151000000|2022-01-25 22:50:00|4318.81|4317.31|4318.7|4317.2|4318.81|4317.31|4318.59|4317.09|0
1643151300000|2022-01-25 22:55:00|4318.66|4317.16|4319.89|4318.39|4319.89|4318.39|4318.66|4317.16|0
1643151600000|2022-01-25 23:00:00|4319.49|4317.99|4332.41|4331.81|4332.91|4332.31|4318.53|4317.93|4041
1643151900000|2022-01-25 23:05:00|4332.53|4331.93|4343.16|4342.56|4344.66|4344.06|4329.91|4329.31|4774
1643152200000|2022-01-25 23:10:00|4343.41|4342.81|4352.16|4351.56|4354.66|4354.06|4342.41|4341.81|6535
1643152500000|2022-01-25 23:15:00|4352.28|4351.68|4355.91|4355.31|4356.66|4356.06|4347.91|4347.31|5084
1643152800000|2022-01-25 23:20:00|4355.78|4355.18|4355.78|4355.18|4356.66|4356.06|4352.78|4352.18|3571
1643153100000|2022-01-25 23:25:00|4355.66|4355.06|4359.66|4359.06|4360.66|4360.06|4349.91|4349.31|4950
1643153400000|2022-01-25 23:30:00|4359.91|4359.31|4359.16|4358.56|4365.91|4365.31|4357.66|4357.06|4303
1643153700000|2022-01-25 23:35:00|4359.66|4359.06|4359.66|4359.06|4361.41|4360.81|4357.91|4357.31|1580
1643154000000|2022-01-25 23:40:00|4359.53|4358.93|4368.91|4368.31|4371.41|4370.81|4359.16|4358.56|4821
1643154300000|2022-01-25 23:45:00|4369.16|4368.56|4375.66|4375.06|4379.41|4378.81|4369.03|4368.43|4623
1643154600000|2022-01-25 23:50:00|4375.03|4374.43|4372.16|4371.56|4377.28|4376.68|4371.66|4371.06|3313
1643154900000|2022-01-25 23:55:00|4371.91|4371.31|4366.66|4366.06|4372.66|4372.06|4364.78|4364.18|2986
1643155200000|2022-01-26 00:00:00|4366.91|4366.31|4358.66|4358.06|4367.91|4367.31|4357.53|4356.93|2643
1643155500000|2022-01-26 00:05:00|4358.41|4357.81|4360.16|4359.56|4361.91|4361.31|4357.16|4356.56|1746
1643155800000|2022-01-26 00:10:00|4360.66|4360.06|4364.91|4364.31|4367.91|4367.31|4359.41|4358.81|2849
1643156100000|2022-01-26 00:15:00|4364.66|4364.06|4352.53|4351.93|4366.66|4366.06|4352.16|4351.56|2725
1643156400000|2022-01-26 00:20:00|4352.66|4352.06|4353.16|4352.56|4354.78|4354.18|4349.91|4349.31|2147
1643156700000|2022-01-26 00:25:00|4353.91|4353.31|4350.91|4350.31|4359.41|4358.81|4349.66|4349.06|2160
1643157000000|2022-01-26 00:30:00|4350.78|4350.18|4358.78|4358.18|4359.41|4358.81|4344.78|4344.18|3825
1643157300000|2022-01-26 00:35:00|4358.91|4358.31|4360.41|4359.81|4362.66|4362.06|4355.16|4354.56|1931
1643157600000|2022-01-26 00:40:00|4360.53|4359.93|4354.03|4353.43|4360.78|4360.18|4352.03|4351.43|1342
1643157900000|2022-01-26 00:45:00|4354.16|4353.56|4356.28|4355.68|4358.53|4357.93|4353.41|4352.81|951
1643158200000|2022-01-26 00:50:00|4356.16|4355.56|4352.41|4351.81|4357.91|4357.31|4352.41|4351.81|661
1643158500000|2022-01-26 00:55:00|4351.91|4351.31|4351.91|4351.31|4356.03|4355.43|4349.78|4349.18|1573
1643158800000|2022-01-26 01:00:00|4352.41|4351.81|4354.66|4354.06|4354.66|4354.06|4348.78|4348.18|1404
1643159100000|2022-01-26 01:05:00|4354.41|4353.81|4356.78|4356.18|4359.41|4358.81|4354.41|4353.81|1750
1643159400000|2022-01-26 01:10:00|4356.91|4356.31|4348.78|4348.18|4358.03|4357.43|4348.16|4347.56|1729
1643159700000|2022-01-26 01:15:00|4348.66|4348.06|4351.66|4351.06|4354.66|4354.06|4348.16|4347.56|1453
1643160000000|2022-01-26 01:20:00|4352.03|4351.43|4357.28|4356.68|4358.66|4358.06|4352.03|4351.43|1278
1643160300000|2022-01-26 01:25:00|4357.16|4356.56|4358.91|4358.31|4359.16|4358.56|4356.28|4355.68|722
1643160600000|2022-01-26 01:30:00|4359.16|4358.56|4356.78|4356.18|4359.16|4358.56|4353.41|4352.81|840
1643160900000|2022-01-26 01:35:00|4356.16|4355.56|4359.91|4359.31|4360.66|4360.06|4351.41|4350.81|1816
1643161200000|2022-01-26 01:40:00|4359.66|4359.06|4355.91|4355.31|4360.66|4360.06|4355.03|4354.43|1082
1643161500000|2022-01-26 01:45:00|4356.16|4355.56|4359.91|4359.31|4361.16|4360.56|4355.91|4355.31|914
1643161800000|2022-01-26 01:50:00|4359.78|4359.18|4358.41|4357.81|4361.16|4360.56|4356.91|4356.31|913
1643162100000|2022-01-26 01:55:00|4358.28|4357.68|4363.91|4363.31|4366.53|4365.93|4358.16|4357.56|2191
1643162400000|2022-01-26 02:00:00|4364.03|4363.43|4364.66|4364.06|4366.91|4366.31|4363.16|4362.56|1106
1643162700000|2022-01-26 02:05:00|4364.78|4364.18|4366.66|4366.06|4368.28|4367.68|4364.66|4364.06|1643
1643163000000|2022-01-26 02:10:00|4366.16|4365.56|4367.28|4366.68|4368.41|4367.81|4365.78|4365.18|966
1643163300000|2022-01-26 02:15:00|4367.16|4366.56|4367.28|4366.68|4367.91|4367.31|4364.91|4364.31|938
1643163600000|2022-01-26 02:20:00|4367.41|4366.81|4369.16|4368.56|4371.91|4371.31|4366.28|4365.68|1298
1643163900000|2022-01-26 02:25:00|4369.03|4368.43|4367.91|4367.31|4369.16|4368.56|4366.66|4366.06|926
1643164200000|2022-01-26 02:30:00|4368.03|4367.43|4367.41|4366.81|4369.53|4368.93|4366.66|4366.06|596
1643164500000|2022-01-26 02:35:00|4367.16|4366.56|4365.16|4364.56|4367.16|4366.56|4364.91|4364.31|585
1643164800000|2022-01-26 02:40:00|4365.28|4364.68|4363.16|4362.56|4365.78|4365.18|4362.91|4362.31|600
1643165100000|2022-01-26 02:45:00|4363.03|4362.43|4364.66|4364.06|4364.66|4364.06|4362.91|4362.31|394
1643165400000|2022-01-26 02:50:00|4364.53|4363.93|4364.41|4363.81|4364.66|4364.06|4363.41|4362.81|614
1643165700000|2022-01-26 02:55:00|4364.28|4363.68|4360.66|4360.06|4364.78|4364.18|4359.91|4359.31|596
1643166000000|2022-01-26 03:00:00|4360.28|4359.68|4364.41|4363.81|4364.41|4363.81|4360.28|4359.68|609
1643166300000|2022-01-26 03:05:00|4364.16|4363.56|4367.41|4366.81|4370.16|4369.56|4364.03|4363.43|974
1643166600000|2022-01-26 03:10:00|4367.16|4366.56|4366.03|4365.43|4368.53|4367.93|4365.91|4365.31|420
1643166900000|2022-01-26 03:15:00|4365.91|4365.31|4367.66|4367.06|4368.16|4367.56|4364.91|4364.31|670
1643167200000|2022-01-26 03:20:00|4367.91|4367.31|4368.66|4368.06|4369.66|4369.06|4366.66|4366.06|869
1643167500000|2022-01-26 03:25:00|4368.53|4367.93|4365.91|4365.31|4369.03|4368.43|4365.41|4364.81|489
1643167800000|2022-01-26 03:30:00|4366.03|4365.43|4371.91|4371.31|4372.16|4371.56|4365.91|4365.31|1039
1643168100000|2022-01-26 03:35:00|4372.16|4371.56|4369.91|4369.31|4373.16|4372.56|4369.91|4369.31|640
1643168400000|2022-01-26 03:40:00|4370.16|4369.56|4371.41|4370.81|4371.41|4370.81|4369.66|4369.06|478
1643168700000|2022-01-26 03:45:00|4371.66|4371.06|4372.91|4372.31|4373.66|4373.06|4370.41|4369.81|865
1643169000000|2022-01-26 03:50:00|4373.16|4372.56|4372.41|4371.81|4375.66|4375.06|4371.66|4371.06|1249
1643169300000|2022-01-26 03:55:00|4372.66|4372.06|4372.66|4372.06|4373.66|4373.06|4372.16|4371.56|492
1643169600000|2022-01-26 04:00:00|4373.16|4372.56|4368.66|4368.06|4374.66|4374.06|4368.41|4367.81|1194
1643169900000|2022-01-26 04:05:00|4368.91|4368.31|4369.66|4369.06|4370.16|4369.56|4367.41|4366.81|936
1643170200000|2022-01-26 04:10:00|4369.28|4368.68|4371.66|4371.06|4371.66|4371.06|4369.03|4368.43|359
1643170500000|2022-01-26 04:15:00|4371.53|4370.93|4370.91|4370.31|4371.66|4371.06|4369.41|4368.81|313
1643170800000|2022-01-26 04:20:00|4370.66|4370.06|4370.41|4369.81|4371.41|4370.81|4369.66|4369.06|262
1643171100000|2022-01-26 04:25:00|4370.53|4369.93|4371.28|4370.68|4371.66|4371.06|4368.41|4367.81|679
1643171400000|2022-01-26 04:30:00|4371.41|4370.81|4371.28|4370.68|4371.78|4371.18|4370.03|4369.43|240
1643171700000|2022-01-26 04:35:00|4371.16|4370.56|4369.91|4369.31|4371.16|4370.56|4368.41|4367.81|420
1643172000000|2022-01-26 04:40:00|4370.03|4369.43|4369.16|4368.56|4370.91|4370.31|4368.16|4367.56|621
1643172300000|2022-01-26 04:45:00|4369.03|4368.43|4370.03|4369.43|4370.66|4370.06|4368.16|4367.56|256
1643172600000|2022-01-26 04:50:00|4369.91|4369.31|4369.78|4369.18|4370.28|4369.68|4369.28|4368.68|125
1643172900000|2022-01-26 04:55:00|4369.66|4369.06|4372.16|4371.56|4372.41|4371.81|4368.66|4368.06|363
1643173200000|2022-01-26 05:00:00|4371.91|4371.31|4370.66|4370.06|4372.41|4371.81|4369.91|4369.31|461
1643173500000|2022-01-26 05:05:00|4370.78|4370.18|4369.03|4368.43|4371.53|4370.93|4367.16|4366.56|633
1643173800000|2022-01-26 05:10:00|4369.16|4368.56|4365.16|4364.56|4369.16|4368.56|4364.91|4364.31|671
1643174100000|2022-01-26 05:15:00|4365.28|4364.68|4362.66|4362.06|4366.41|4365.81|4362.16|4361.56|986
1643174400000|2022-01-26 05:20:00|4362.41|4361.81|4361.41|4360.81|4362.91|4362.31|4360.66|4360.06|604
1643174700000|2022-01-26 05:25:00|4361.53|4360.93|4366.16|4365.56|4366.41|4365.81|4361.41|4360.81|529
1643175000000|2022-01-26 05:30:00|4366.41|4365.81|4365.66|4365.06|4367.91|4367.31|4365.03|4364.43|786
1643175300000|2022-01-26 05:35:00|4365.91|4365.31|4366.66|4366.06|4367.91|4367.31|4365.91|4365.31|250
1643175600000|2022-01-26 05:40:00|4366.91|4366.31|4366.41|4365.81|4367.41|4366.81|4365.53|4364.93|234
1643175900000|2022-01-26 05:45:00|4366.66|4366.06|4368.28|4367.68|4368.41|4367.81|4365.03|4364.43|325
1643176200000|2022-01-26 05:50:00|4368.16|4367.56|4369.66|4369.06|4369.66|4369.06|4367.53|4366.93|527
1643176500000|2022-01-26 05:55:00|4369.78|4369.18|4368.66|4368.06|4370.91|4370.31|4368.41|4367.81|497
1643176800000|2022-01-26 06:00:00|4368.28|4367.68|4371.16|4370.56|4371.78|4371.18|4366.91|4366.31|688
1643177100000|2022-01-26 06:05:00|4371.28|4370.68|4369.78|4369.18|4372.41|4371.81|4369.16|4368.56|447
1643177400000|2022-01-26 06:10:00|4369.91|4369.31|4368.03|4367.43|4370.41|4369.81|4367.53|4366.93|353
1643177700000|2022-01-26 06:15:00|4368.16|4367.56|4369.78|4369.18|4370.03|4369.43|4367.53|4366.93|433
1643178000000|2022-01-26 06:20:00|4369.66|4369.06|4370.53|4369.93|4371.91|4371.31|4369.66|4369.06|477
1643178300000|2022-01-26 06:25:00|4370.66|4370.06|4370.16|4369.56|4371.16|4370.56|4369.41|4368.81|221
1643178600000|2022-01-26 06:30:00|4370.41|4369.81|4367.78|4367.18|4370.91|4370.31|4366.41|4365.81|651
1643178900000|2022-01-26 06:35:00|4367.91|4367.31|4370.66|4370.06|4370.66|4370.06|4367.41|4366.81|364
1643179200000|2022-01-26 06:40:00|4370.78|4370.18|4369.53|4368.93|4370.91|4370.31|4368.91|4368.31|236
1643179500000|2022-01-26 06:45:00|4369.66|4369.06|4369.28|4368.68|4369.66|4369.06|4367.78|4367.18|244
1643179800000|2022-01-26 06:50:00|4369.16|4368.56|4365.66|4365.06|4369.41|4368.81|4364.78|4364.18|501
1643180100000|2022-01-26 06:55:00|4365.53|4364.93|4365.16|4364.56|4366.41|4365.81|4362.91|4362.31|1194
1643180400000|2022-01-26 07:00:00|4365.66|4365.06|4362.03|4361.43|4368.53|4367.93|4361.16|4360.56|1026
1643180700000|2022-01-26 07:05:00|4362.16|4361.56|4362.28|4361.68|4362.66|4362.06|4359.91|4359.31|718
1643181000000|2022-01-26 07:10:00|4362.41|4361.81|4359.53|4358.93|4363.66|4363.06|4356.91|4356.31|922
1643181300000|2022-01-26 07:15:00|4358.78|4358.18|4354.66|4354.06|4358.78|4358.18|4354.66|4354.06|1420
1643181600000|2022-01-26 07:20:00|4354.91|4354.31|4356.66|4356.06|4358.16|4357.56|4354.41|4353.81|775
1643181900000|2022-01-26 07:25:00|4357.41|4356.81|4358.91|4358.31|4358.91|4358.31|4355.28|4354.68|526
1643182200000|2022-01-26 07:30:00|4359.03|4358.43|4362.91|4362.31|4363.91|4363.31|4358.41|4357.81|1625
1643182500000|2022-01-26 07:35:00|4363.16|4362.56|4367.03|4366.43|4367.16|4366.56|4362.66|4362.06|896
1643182800000|2022-01-26 07:40:00|4366.91|4366.31|4367.16|4366.56|4367.66|4367.06|4365.28|4364.68|586
1643183100000|2022-01-26 07:45:00|4367.41|4366.81|4365.78|4365.18|4368.16|4367.56|4364.91|4364.31|667
1643183400000|2022-01-26 07:50:00|4365.91|4365.31|4370.41|4369.81|4370.66|4370.06|4365.91|4365.31|716
1643183700000|2022-01-26 07:55:00|4370.66|4370.06|4367.03|4366.43|4370.66|4370.06|4365.91|4365.31|934
1643184000000|2022-01-26 08:00:00|4367.53|4366.93|4376.41|4375.81|4376.66|4376.06|4366.41|4365.81|3620
1643184300000|2022-01-26 08:05:00|4375.91|4375.31|4380.91|4380.31|4383.53|4382.93|4375.53|4374.93|4581
1643184600000|2022-01-26 08:10:00|4381.16|4380.56|4386.16|4385.56|4387.66|4387.06|4380.91|4380.31|4616
1643184900000|2022-01-26 08:15:00|4385.91|4385.31|4386.41|4385.81|4387.91|4387.31|4385.16|4384.56|2263
1643185200000|2022-01-26 08:20:00|4386.28|4385.68|4390.16|4389.56|4393.66|4393.06|4386.28|4385.68|4561
1643185500000|2022-01-26 08:25:00|4390.41|4389.81|4393.41|4392.81|4395.91|4395.31|4389.91|4389.31|2866
1643185800000|2022-01-26 08:30:00|4393.28|4392.68|4393.53|4392.93|4397.66|4397.06|4393.16|4392.56|3869
1643186100000|2022-01-26 08:35:00|4393.41|4392.81|4399.16|4398.56|4400.28|4399.68|4393.16|4392.56|3012
1643186400000|2022-01-26 08:40:00|4399.41|4398.81|4398.66|4398.06|4401.41|4400.81|4397.16|4396.56|2413
1643186700000|2022-01-26 08:45:00|4398.41|4397.81|4396.91|4396.31|4399.16|4398.56|4392.66|4392.06|2751
1643187000000|2022-01-26 08:50:00|4397.16|4396.56|4394.16|4393.56|4397.66|4397.06|4392.78|4392.18|2174
1643187300000|2022-01-26 08:55:00|4394.41|4393.81|4393.41|4392.81|4394.78|4394.18|4391.41|4390.81|2066
1643187600000|2022-01-26 09:00:00|4393.16|4392.56|4398.03|4397.43|4403.16|4402.56|4391.16|4390.56|5640
1643187900000|2022-01-26 09:05:00|4397.91|4397.31|4404.03|4403.43|4404.41|4403.81|4396.91|4396.31|2139
1643188200000|2022-01-26 09:10:00|4403.91|4403.31|4405.53|4404.93|4408.16|4407.56|4403.41|4402.81|4176
1643188500000|2022-01-26 09:15:00|4405.66|4405.06|4407.66|4407.06|4409.16|4408.56|4403.91|4403.31|3088
1643188800000|2022-01-26 09:20:00|4407.53|4406.93|4412.66|4412.06|4412.91|4412.31|4403.91|4403.31|4505
1643189100000|2022-01-26 09:25:00|4412.91|4412.31|4408.66|4408.06|4414.16|4413.56|4408.16|4407.56|2952
1643189400000|2022-01-26 09:30:00|4408.91|4408.31|4408.91|4408.31|4413.28|4412.68|4406.91|4406.31|2866
1643189700000|2022-01-26 09:35:00|4409.03|4408.43|4415.66|4415.06|4416.91|4416.31|4407.16|4406.56|3611
1643190000000|2022-01-26 09:40:00|4415.41|4414.81|4418.78|4418.18|4418.91|4418.31|4413.41|4412.81|2037
1643190300000|2022-01-26 09:45:00|4418.91|4418.31|4415.16|4414.56|4419.91|4419.31|4414.66|4414.06|3116
1643190600000|2022-01-26 09:50:00|4414.91|4414.31|4412.53|4411.93|4416.16|4415.56|4412.41|4411.81|2064
1643190900000|2022-01-26 09:55:00|4412.41|4411.81|4410.66|4410.06|4413.41|4412.81|4408.53|4407.93|3482
1643191200000|2022-01-26 10:00:00|4410.91|4410.31|4406.66|4406.06|4410.91|4410.31|4402.16|4401.56|4886
1643191500000|2022-01-26 10:05:00|4406.41|4405.81|4404.41|4403.81|4407.66|4407.06|4403.16|4402.56|1898
1643191800000|2022-01-26 10:10:00|4404.91|4404.31|4408.16|4407.56|4409.41|4408.81|4404.16|4403.56|1345
1643192100000|2022-01-26 10:15:00|4408.41|4407.81|4406.91|4406.31|4410.41|4409.81|4406.41|4405.81|1363
1643192400000|2022-01-26 10:20:00|4407.03|4406.43|4409.91|4409.31|4412.91|4412.31|4405.53|4404.93|1944
1643192700000|2022-01-26 10:25:00|4409.66|4409.06|4409.66|4409.06|4409.66|4409.06|4407.41|4406.81|1690
1643193000000|2022-01-26 10:30:00|4409.41|4408.81|4413.41|4412.81|4414.78|4414.18|4409.16|4408.56|2758
1643193300000|2022-01-26 10:35:00|4413.53|4412.93|4414.66|4414.06|4416.66|4416.06|4413.16|4412.56|2163
1643193600000|2022-01-26 10:40:00|4414.78|4414.18|4413.91|4413.31|4416.91|4416.31|4413.66|4413.06|1738
1643193900000|2022-01-26 10:45:00|4414.03|4413.43|4417.66|4417.06|4418.28|4417.68|4413.66|4413.06|1652
1643194200000|2022-01-26 10:50:00|4417.41|4416.81|4417.66|4417.06|4419.16|4418.56|4417.16|4416.56|1274
1643194500000|2022-01-26 10:55:00|4417.41|4416.81|4415.28|4414.68|4418.53|4417.93|4414.53|4413.93|1600
1643194800000|2022-01-26 11:00:00|4415.16|4414.56|4422.41|4421.81|4422.66|4422.06|4415.16|4414.56|3617
1643195100000|2022-01-26 11:05:00|4422.16|4421.56|4417.66|4417.06|4422.41|4421.81|4417.66|4417.06|1699
1643195400000|2022-01-26 11:10:00|4417.91|4417.31|4418.03|4417.43|4419.66|4419.06|4417.16|4416.56|1601
1643195700000|2022-01-26 11:15:00|4418.16|4417.56|4421.41|4420.81|4422.91|4422.31|4418.16|4417.56|1897
1643196000000|2022-01-26 11:20:00|4421.16|4420.56|4418.66|4418.06|4422.16|4421.56|4418.41|4417.81|1154
1643196300000|2022-01-26 11:25:00|4418.78|4418.18|4415.91|4415.31|4419.28|4418.68|4414.78|4414.18|1676
1643196600000|2022-01-26 11:30:00|4416.16|4415.56|4421.78|4421.18|4422.41|4421.81|4415.28|4414.68|1959
1643196900000|2022-01-26 11:35:00|4421.91|4421.31|4424.16|4423.56|4424.91|4424.31|4421.66|4421.06|2613
1643197200000|2022-01-26 11:40:00|4423.91|4423.31|4423.16|4422.56|4425.91|4425.31|4422.66|4422.06|1826
1643197500000|2022-01-26 11:45:00|4423.41|4422.81|4424.16|4423.56|4424.91|4424.31|4421.66|4421.06|1754
1643197800000|2022-01-26 11:50:00|4424.41|4423.81|4425.28|4424.68|4427.16|4426.56|4423.41|4422.81|1952
1643198100000|2022-01-26 11:55:00|4425.16|4424.56|4428.16|4427.56|4428.41|4427.81|4423.66|4423.06|2566
1643198400000|2022-01-26 12:00:00|4427.91|4427.31|4420.16|4419.56|4428.66|4428.06|4419.03|4418.43|3586
1643198700000|2022-01-26 12:05:00|4420.03|4419.43|4420.41|4419.81|4422.91|4422.31|4418.91|4418.31|3239
1643199000000|2022-01-26 12:10:00|4420.16|4419.56|4415.66|4415.06|4421.03|4420.43|4415.66|4415.06|3000
1643199300000|2022-01-26 12:15:00|4415.91|4415.31|4412.66|4412.06|4416.66|4416.06|4411.66|4411.06|4077
1643199600000|2022-01-26 12:20:00|4412.91|4412.31|4409.91|4409.31|4414.91|4414.31|4409.16|4408.56|2462
1643199900000|2022-01-26 12:25:00|4410.91|4410.31|4416.41|4415.81|4416.41|4415.81|4410.41|4409.81|1891
1643200200000|2022-01-26 12:30:00|4416.16|4415.56|4417.16|4416.56|4418.66|4418.06|4415.16|4414.56|3572
1643200500000|2022-01-26 12:35:00|4416.91|4416.31|4418.16|4417.56|4419.41|4418.81|4416.41|4415.81|1430
1643200800000|2022-01-26 12:40:00|4418.28|4417.68|4412.41|4411.81|4418.41|4417.81|4411.66|4411.06|2328
1643201100000|2022-01-26 12:45:00|4412.66|4412.06|4411.28|4410.68|4414.66|4414.06|4410.66|4410.06|1978
1643201400000|2022-01-26 12:50:00|4411.41|4410.81|4416.66|4416.06|4417.41|4416.81|4411.28|4410.68|2047
1643201700000|2022-01-26 12:55:00|4416.91|4416.31|4415.16|4414.56|4418.16|4417.56|4414.91|4414.31|1904
1643202000000|2022-01-26 13:00:00|4415.91|4415.31|4424.41|4423.81|4424.91|4424.31|4414.16|4413.56|4799
1643202300000|2022-01-26 13:05:00|4424.28|4423.68|4422.91|4422.31|4424.41|4423.81|4421.41|4420.81|2881
1643202600000|2022-01-26 13:10:00|4423.16|4422.56|4421.41|4420.81|4423.91|4423.31|4420.66|4420.06|3290
1643202900000|2022-01-26 13:15:00|4421.66|4421.06|4422.66|4422.06|4426.41|4425.81|4421.66|4421.06|4486
1643203200000|2022-01-26 13:20:00|4422.78|4422.18|4430.66|4430.06|4430.66|4430.06|4422.16|4421.56|5780
1643203500000|2022-01-26 13:25:00|4430.41|4429.81|4427.91|4427.31|4432.41|4431.81|4427.91|4427.31|5604
1643203800000|2022-01-26 13:30:00|4428.03|4427.43|4424.91|4424.31|4431.78|4431.18|4423.78|4423.18|4578
1643204100000|2022-01-26 13:35:00|4424.78|4424.18|4422.91|4422.31|4427.28|4426.68|4422.03|4421.43|2866
1643204400000|2022-01-26 13:40:00|4423.03|4422.43|4422.41|4421.81|4425.66|4425.06|4420.91|4420.31|2925
1643204700000|2022-01-26 13:45:00|4422.03|4421.43|4424.16|4423.56|4425.66|4425.06|4420.91|4420.31|2288
1643205000000|2022-01-26 13:50:00|4423.78|4423.18|4422.41|4421.81|4424.41|4423.81|4421.41|4420.81|2209
1643205300000|2022-01-26 13:55:00|4422.16|4421.56|4425.91|4425.31|4425.91|4425.31|4421.91|4421.31|3343
1643205600000|2022-01-26 14:00:00|4425.78|4425.18|4419.66|4419.06|4428.41|4427.81|4419.66|4419.06|4797
1643205900000|2022-01-26 14:05:00|4419.41|4418.81|4418.66|4418.06|4421.16|4420.56|4415.91|4415.31|4689
1643206200000|2022-01-26 14:10:00|4418.91|4418.31|4415.41|4414.81|4418.91|4418.31|4414.91|4414.31|5634
1643206500000|2022-01-26 14:15:00|4415.66|4415.06|4412.66|4412.06|4417.28|4416.68|4412.41|4411.81|6999
1643206800000|2022-01-26 14:20:00|4412.78|4412.18|4412.03|4411.43|4415.66|4415.06|4411.41|4410.81|4776
1643207100000|2022-01-26 14:25:00|4412.41|4411.81|4422.28|4421.68|4422.66|4422.06|4412.03|4411.43|10142
1643207400000|2022-01-26 14:30:00|4422.18|4421.78|4408.06|4407.66|4424.81|4424.41|4407.31|4406.91|37142
1643207700000|2022-01-26 14:35:00|4408.31|4407.91|4409.31|4408.91|4415.31|4414.91|4403.68|4403.28|29241
1643208000000|2022-01-26 14:40:00|4410.06|4409.66|4407.81|4407.41|4412.06|4411.66|4402.81|4402.41|25719
1643208300000|2022-01-26 14:45:00|4408.31|4407.91|4425.31|4424.91|4428.06|4427.66|4408.06|4407.66|28039
1643208600000|2022-01-26 14:50:00|4424.81|4424.41|4436.56|4436.16|4438.56|4438.16|4421.31|4420.91|29017
1643208900000|2022-01-26 14:55:00|4436.31|4435.91|4434.68|4434.28|4436.81|4436.41|4426.81|4426.41|19236
1643209200000|2022-01-26 15:00:00|4434.81|4434.41|4443.06|4442.66|4446.06|4445.66|4428.81|4428.41|30621
1643209500000|2022-01-26 15:05:00|4443.31|4442.91|4439.31|4438.91|4444.81|4444.41|4435.31|4434.91|20908
1643209800000|2022-01-26 15:10:00|4439.56|4439.16|4424.63|4424.23|4439.56|4439.16|4423.38|4422.98|24468
1643210100000|2022-01-26 15:15:00|4425.51|4425.11|4427.76|4427.36|4428.51|4428.11|4415.76|4415.36|28505
1643210400000|2022-01-26 15:20:00|4427.51|4427.11|4415.76|4415.36|4430.26|4429.86|4415.51|4415.11|20809
1643210700000|2022-01-26 15:25:00|4415.51|4415.11|4406.26|4405.86|4415.51|4415.11|4399.76|4399.36|33830
1643211000000|2022-01-26 15:30:00|4406.01|4405.61|4404.51|4404.11|4409.26|4408.86|4396.26|4395.86|30197
1643211300000|2022-01-26 15:35:00|4403.76|4403.36|4399.51|4399.11|4408.76|4408.36|4398.01|4397.61|21554
1643211600000|2022-01-26 15:40:00|4399.76|4399.36|4394.51|4394.11|4405.88|4405.48|4392.26|4391.86|20844
1643211900000|2022-01-26 15:45:00|4394.26|4393.86|4395.63|4395.23|4398.26|4397.86|4389.76|4389.36|21476
1643212200000|2022-01-26 15:50:00|4395.26|4394.86|4398.51|4398.11|4400.76|4400.36|4394.13|4393.73|17116
1643212500000|2022-01-26 15:55:00|4398.13|4397.73|4405.51|4405.11|4408.01|4407.61|4393.26|4392.86|20860
1643212800000|2022-01-26 16:00:00|4405.38|4404.98|4401.63|4401.23|4405.51|4405.11|4397.01|4396.61|14167
1643213100000|2022-01-26 16:05:00|4401.51|4401.11|4413.76|4413.36|4416.01|4415.61|4400.51|4400.11|22001
1643213400000|2022-01-26 16:10:00|4414.01|4413.61|4419.01|4418.61|4420.51|4420.11|4412.51|4412.11|17318
1643213700000|2022-01-26 16:15:00|4419.26|4418.86|4416.76|4416.36|4423.76|4423.36|4414.01|4413.61|16766
1643214000000|2022-01-26 16:20:00|4417.01|4416.61|4421.76|4421.36|4425.26|4424.86|4414.76|4414.36|13627
1643214300000|2022-01-26 16:25:00|4421.38|4420.98|4420.51|4420.11|4424.51|4424.11|4419.76|4419.36|11093
1643214600000|2022-01-26 16:30:00|4421.01|4420.61|4422.51|4422.11|4427.26|4426.86|4417.51|4417.11|16153
1643214900000|2022-01-26 16:35:00|4422.26|4421.86|4421.26|4420.86|4424.01|4423.61|4416.01|4415.61|13863
1643215200000|2022-01-26 16:40:00|4421.76|4421.36|4425.51|4425.11|4428.51|4428.11|4421.13|4420.73|13046
1643215500000|2022-01-26 16:45:00|4426.01|4425.61|4420.26|4419.86|4428.51|4428.11|4418.76|4418.36|11042
1643215800000|2022-01-26 16:50:00|4420.76|4420.36|4420.76|4420.36|4422.51|4422.11|4412.01|4411.61|15707
1643216100000|2022-01-26 16:55:00|4420.51|4420.11|4421.51|4421.11|4425.13|4424.73|4417.76|4417.36|8802
1643216400000|2022-01-26 17:00:00|4421.76|4421.36|4422.51|4422.11|4427.76|4427.36|4419.76|4419.36|11474
1643216700000|2022-01-26 17:05:00|4422.63|4422.23|4425.26|4424.86|4425.38|4424.98|4420.76|4420.36|7595
1643217000000|2022-01-26 17:10:00|4425.51|4425.11|4428.51|4428.11|4430.76|4430.36|4421.26|4420.86|10964
1643217300000|2022-01-26 17:15:00|4428.38|4427.98|4425.88|4425.48|4430.76|4430.36|4425.51|4425.11|7480
1643217600000|2022-01-26 17:20:00|4426.01|4425.61|4425.26|4424.86|4428.76|4428.36|4423.26|4422.86|7351
1643217900000|2022-01-26 17:25:00|4425.51|4425.11|4428.76|4428.36|4429.01|4428.61|4424.01|4423.61|7191
1643218200000|2022-01-26 17:30:00|4428.88|4428.48|4427.76|4427.36|4429.51|4429.11|4424.26|4423.86|6926
1643218500000|2022-01-26 17:35:00|4427.63|4427.23|4428.76|4428.36|4431.26|4430.86|4427.51|4427.11|7591
1643218800000|2022-01-26 17:40:00|4428.73|4428.33|4434.98|4434.58|4435.48|4435.08|4428.48|4428.08|7226
1643219100000|2022-01-26 17:45:00|4435.23|4434.83|4433.73|4433.33|4435.23|4434.83|4430.48|4430.08|5321
1643219400000|2022-01-26 17:50:00|4433.6|4433.2|4433.48|4433.08|4434.23|4433.83|4429.98|4429.58|5713
1643219700000|2022-01-26 17:55:00|4433.73|4433.33|4433.73|4433.33|4434.98|4434.58|4432.73|4432.33|5721
1643220000000|2022-01-26 18:00:00|4434.23|4433.83|4419.98|4419.58|4434.73|4434.33|4417.73|4417.33|15125
1643220300000|2022-01-26 18:05:00|4419.73|4419.33|4424.73|4424.33|4424.98|4424.58|4416.98|4416.58|11627
1643220600000|2022-01-26 18:10:00|4424.23|4423.83|4427.23|4426.83|4427.73|4427.33|4422.73|4422.33|7146
1643220900000|2022-01-26 18:15:00|4427.1|4426.7|4423.23|4422.83|4428.23|4427.83|4421.48|4421.08|8000
1643221200000|2022-01-26 18:20:00|4423.35|4422.95|4419.48|4419.08|4423.35|4422.95|4414.98|4414.58|10009
1643221500000|2022-01-26 18:25:00|4419.73|4419.33|4422.48|4422.08|4424.48|4424.08|4418.98|4418.58|6993
1643221800000|2022-01-26 18:30:00|4422.23|4421.83|4421.23|4420.83|4425.48|4425.08|4419.48|4419.08|8775
1643222100000|2022-01-26 18:35:00|4420.98|4420.58|4420.23|4419.83|4422.98|4422.58|4417.98|4417.58|8020
1643222400000|2022-01-26 18:40:00|4419.98|4419.58|4422.23|4421.83|4423.98|4423.58|4418.48|4418.08|8287
1643222700000|2022-01-26 18:45:00|4421.98|4421.58|4421.23|4420.83|4422.48|4422.08|4418.48|4418.08|9012
1643223000000|2022-01-26 18:50:00|4420.98|4420.58|4425.48|4425.08|4426.23|4425.83|4418.48|4418.08|8135
1643223300000|2022-01-26 18:55:00|4425.23|4424.83|4421.48|4421.08|4427.48|4427.08|4419.98|4419.58|7394
1643223600000|2022-01-26 19:00:00|4421.23|4420.83|4440.1|4439.7|4454.48|4454.08|4419.98|4419.58|60998
1643223900000|2022-01-26 19:05:00|4440.35|4439.95|4436.48|4436.08|4454.23|4453.83|4435.48|4435.08|30234
1643224200000|2022-01-26 19:10:00|4436.73|4436.33|4407.48|4407.08|4442.6|4442.2|4401.85|4401.45|48140
1643224500000|2022-01-26 19:15:00|4407.73|4407.33|4412.23|4411.83|4416.73|4416.33|4402.85|4402.45|37562
1643224800000|2022-01-26 19:20:00|4412.1|4411.7|4415.23|4414.83|4417.73|4417.33|4405.23|4404.83|26640
1643225100000|2022-01-26 19:25:00|4414.98|4414.58|4428.98|4428.58|4433.73|4433.33|4414.85|4414.45|30476
1643225400000|2022-01-26 19:30:00|4429.1|4428.7|4404.23|4403.83|4430.73|4430.33|4398.85|4398.45|35219
1643225700000|2022-01-26 19:35:00|4403.98|4403.58|4426.73|4426.33|4434.85|4434.45|4395.48|4395.08|54378
1643226000000|2022-01-26 19:40:00|4427.35|4426.95|4389.73|4389.33|4429.48|4429.08|4389.73|4389.33|57559
1643226300000|2022-01-26 19:45:00|4388.98|4388.58|4362.73|4362.33|4390.73|4390.33|4358.73|4358.33|67402
1643226600000|2022-01-26 19:50:00|4361.23|4360.83|4376.73|4376.33|4384.98|4384.58|4361.23|4360.83|43725
1643226900000|2022-01-26 19:55:00|4376.35|4375.95|4377.6|4377.2|4378.98|4378.58|4366.23|4365.83|30296
1643227200000|2022-01-26 20:00:00|4375.98|4375.58|4341.6|4341.2|4375.98|4375.58|4333.98|4333.58|48219
1643227500000|2022-01-26 20:05:00|4340.98|4340.58|4316.35|4315.95|4343.73|4343.33|4316.1|4315.7|43297
1643227800000|2022-01-26 20:10:00|4315.73|4315.33|4327.98|4327.58|4341.48|4341.08|4315.73|4315.33|42973
1643228100000|2022-01-26 20:15:00|4328.48|4328.08|4318.73|4318.33|4336.6|4336.2|4315.73|4315.33|38952
1643228400000|2022-01-26 20:20:00|4320.73|4320.33|4314.73|4314.33|4322.6|4322.2|4303.23|4302.83|44000
1643228700000|2022-01-26 20:25:00|4314.6|4314.2|4343.48|4343.08|4343.48|4343.08|4309.1|4308.7|43565
1643229000000|2022-01-26 20:30:00|4343.23|4342.83|4331.48|4331.08|4348.48|4348.08|4329.73|4329.33|38818
1643229300000|2022-01-26 20:35:00|4331.23|4330.83|4333.97|4333.57|4341.6|4341.2|4319.98|4319.58|30397
1643229600000|2022-01-26 20:40:00|4334.97|4334.57|4341.35|4340.95|4351.97|4351.57|4326.6|4326.2|30911
1643229900000|2022-01-26 20:45:00|4341.23|4340.83|4337.85|4337.45|4353.6|4353.2|4329.23|4328.83|37981
1643230200000|2022-01-26 20:50:00|4340.23|4339.83|4355.6|4355.2|4356.73|4356.33|4329.98|4329.58|45405
1643230500000|2022-01-26 20:55:00|4353.35|4352.95|4349.35|4348.95|4359.73|4359.33|4337.98|4337.58|103730
1643230800000|2022-01-26 21:00:00|4349.07|4348.67|4348.05|4347.45|4351.05|4350.45|4342.3|4341.7|37113
1643231100000|2022-01-26 21:05:00|4348.3|4347.7|4342.05|4341.45|4353.55|4352.95|4339.17|4338.57|15600
1643231400000|2022-01-26 21:10:00|4341.67|4341.07|4337.8|4337.2|4342.05|4341.45|4335.55|4334.95|9834
1643231700000|2022-01-26 21:15:00|4338.3|4337.7|4342.42|4341.82|4343.92|4343.32|4336.67|4336.07|3088
1643232000000|2022-01-26 21:20:00|4342.17|4341.57|4342.17|4341.57|4344.3|4343.7|4339.05|4338.45|1705
1643232300000|2022-01-26 21:25:00|4341.92|4341.32|4343.92|4343.32|4344.8|4344.2|4340.05|4339.45|1677
1643232600000|2022-01-26 21:30:00|4343.67|4343.07|4340.55|4339.95|4344.05|4343.45|4340.3|4339.7|1280
1643232900000|2022-01-26 21:35:00|4340.67|4340.07|4338.05|4337.45|4340.8|4340.2|4335.42|4334.82|2037
1643233200000|2022-01-26 21:40:00|4338.17|4337.57|4344.8|4344.2|4344.8|4344.2|4336.8|4336.2|1409
1643233500000|2022-01-26 21:45:00|4344.55|4343.95|4346.8|4346.2|4349.8|4349.2|4342.92|4342.32|2859
1643233800000|2022-01-26 21:50:00|4346.42|4345.82|4348.42|4347.82|4348.55|4347.95|4343.05|4342.45|1585
1643234100000|2022-01-26 21:55:00|4348.55|4347.95|4347.59|4346.09|4349.8|4349.2|4346.55|4345.95|1909
1643234400000|2022-01-26 22:00:00|4347.61|4346.11|4347.5|4346|4348.7|4347.2|4347.21|4345.71|10
1643234700000|2022-01-26 22:05:00|4347.46|4345.96|4348.45|4346.95|4348.45|4346.95|4347.39|4345.89|0
1643235000000|2022-01-26 22:10:00|4348.41|4346.91|4349.06|4347.56|4349.17|4347.67|4348.34|4346.84|0
1643235300000|2022-01-26 22:15:00|4349.14|4347.64|4350.56|4349.06|4350.74|4349.24|4349.1|4347.6|0
1643235600000|2022-01-26 22:20:00|4350.52|4349.02|4352.56|4351.06|4353.03|4351.53|4350.34|4348.84|0
1643235900000|2022-01-26 22:25:00|4352.78|4351.28|4351.87|4350.37|4353.47|4351.97|4351.76|4350.26|0
1643236200000|2022-01-26 22:30:00|4351.84|4350.34|4352.45|4350.95|4352.52|4351.02|4351.84|4350.34|0
1643236500000|2022-01-26 22:35:00|4352.12|4350.62|4355.27|4353.77|4355.27|4353.77|4352.12|4350.62|0
1643236800000|2022-01-26 22:40:00|4355.2|4353.7|4357|4355.5|4359|4357.5|4355.2|4353.7|0
1643237100000|2022-01-26 22:45:00|4356.86|4355.36|4354.6|4353.1|4357.26|4355.76|4354.56|4353.06|0
1643237400000|2022-01-26 22:50:00|4354.71|4353.21|4352.78|4351.28|4355.03|4353.53|4352.74|4351.24|0
1643237700000|2022-01-26 22:55:00|4352.82|4351.32|4353.9|4352.4|4353.9|4352.4|4351.39|4349.89|0
1643238000000|2022-01-26 23:00:00|4353.61|4352.11|4362.17|4361.57|4368.17|4367.57|4353.61|4352.11|5191
1643238300000|2022-01-26 23:05:00|4361.8|4361.2|4372.67|4372.07|4372.67|4372.07|4360.3|4359.7|2746
1643238600000|2022-01-26 23:10:00|4373.05|4372.45|4371.55|4370.95|4373.17|4372.57|4368.05|4367.45|2620
1643238900000|2022-01-26 23:15:00|4371.3|4370.7|4367.05|4366.45|4373.05|4372.45|4364.55|4363.95|2499
1643239200000|2022-01-26 23:20:00|4367.3|4366.7|4369.05|4368.45|4371.42|4370.82|4366.8|4366.2|1574
1643239500000|2022-01-26 23:25:00|4368.92|4368.32|4370.55|4369.95|4372.55|4371.95|4366.8|4366.2|1282
1643239800000|2022-01-26 23:30:00|4370.92|4370.32|4375.05|4374.45|4376.55|4375.95|4370.92|4370.32|2667
1643240100000|2022-01-26 23:35:00|4374.8|4374.2|4372.55|4371.95|4376.05|4375.45|4372.3|4371.7|1385
1643240400000|2022-01-26 23:40:00|4372.8|4372.2|4372.55|4371.95|4374.05|4373.45|4370.8|4370.2|1449
1643240700000|2022-01-26 23:45:00|4373.05|4372.45|4373.42|4372.82|4375.3|4374.7|4372.55|4371.95|1102
1643241000000|2022-01-26 23:50:00|4373.55|4372.95|4371.55|4370.95|4374.05|4373.45|4370.8|4370.2|822
1643241300000|2022-01-26 23:55:00|4371.3|4370.7|4374.67|4374.07|4375.05|4374.45|4371.3|4370.7|914
1643241600000|2022-01-27 00:00:00|4374.55|4373.95|4371.8|4371.2|4375.8|4375.2|4369.3|4368.7|1707
1643241900000|2022-01-27 00:05:00|4371.92|4371.32|4366.55|4365.95|4372.55|4371.95|4365.42|4364.82|1787
1643242200000|2022-01-27 00:10:00|4366.42|4365.82|4362.8|4362.2|4366.92|4366.32|4361.8|4361.2|1772
1643242500000|2022-01-27 00:15:00|4362.55|4361.95|4359.05|4358.45|4362.8|4362.2|4358.05|4357.45|2097
1643242800000|2022-01-27 00:20:00|4358.92|4358.32|4363.55|4362.95|4364.05|4363.45|4355.55|4354.95|2088
1643243100000|2022-01-27 00:25:00|4363.8|4363.2|4358.55|4357.95|4364.92|4364.32|4357.3|4356.7|1484
1643243400000|2022-01-27 00:30:00|4358.8|4358.2|4358.92|4358.32|4359.42|4358.82|4354.05|4353.45|1694
1643243700000|2022-01-27 00:35:00|4359.05|4358.45|4357.05|4356.45|4359.3|4358.7|4355.3|4354.7|1129
1643244000000|2022-01-27 00:40:00|4356.92|4356.32|4354.92|4354.32|4358.05|4357.45|4352.05|4351.45|1628
1643244300000|2022-01-27 00:45:00|4354.8|4354.2|4353.67|4353.07|4357.05|4356.45|4352.55|4351.95|1202
1643244600000|2022-01-27 00:50:00|4354.05|4353.45|4348.8|4348.2|4358.3|4357.7|4348.8|4348.2|1718
1643244900000|2022-01-27 00:55:00|4348.55|4347.95|4343.3|4342.7|4350.55|4349.95|4342.05|4341.45|2937
1643245200000|2022-01-27 01:00:00|4343.05|4342.45|4335.67|4335.07|4345.42|4344.82|4332.8|4332.2|3784
1643245500000|2022-01-27 01:05:00|4335.17|4334.57|4325.92|4325.32|4337.3|4336.7|4323.3|4322.7|4846
1643245800000|2022-01-27 01:10:00|4325.8|4325.2|4328.05|4327.45|4333.92|4333.32|4325.55|4324.95|3157
1643246100000|2022-01-27 01:15:00|4328.3|4327.7|4316.92|4316.32|4330.55|4329.95|4311.92|4311.32|7287
1643246400000|2022-01-27 01:20:00|4317.05|4316.45|4319.42|4318.82|4320.05|4319.45|4311.67|4311.07|3904
1643246700000|2022-01-27 01:25:00|4319.55|4318.95|4318.3|4317.7|4323.55|4322.95|4317.3|4316.7|2324
1643247000000|2022-01-27 01:30:00|4318.67|4318.07|4322.67|4322.07|4323.3|4322.7|4314.8|4314.2|2864
1643247300000|2022-01-27 01:35:00|4322.42|4321.82|4317.67|4317.07|4325.55|4324.95|4317.3|4316.7|2028
1643247600000|2022-01-27 01:40:00|4317.8|4317.2|4317.05|4316.45|4321.55|4320.95|4314.55|4313.95|1954
1643247900000|2022-01-27 01:45:00|4317.42|4316.82|4313.42|4312.82|4318.05|4317.45|4312.05|4311.45|2909
1643248200000|2022-01-27 01:50:00|4313.67|4313.07|4311.05|4310.45|4316.8|4316.2|4309.8|4309.2|3777
1643248500000|2022-01-27 01:55:00|4311.55|4310.95|4305.42|4304.82|4311.55|4310.95|4301.55|4300.95|5735
1643248800000|2022-01-27 02:00:00|4305.55|4304.95|4297.55|4296.95|4305.55|4304.95|4294.3|4293.7|4568
1643249100000|2022-01-27 02:05:00|4297.67|4297.07|4289.8|4289.2|4300.17|4299.57|4289.8|4289.2|4408
1643249400000|2022-01-27 02:10:00|4289.92|4289.32|4291.3|4290.7|4295.05|4294.45|4289.92|4289.32|2838
1643249700000|2022-01-27 02:15:00|4291.17|4290.57|4290.17|4289.57|4293.05|4292.45|4289.8|4289.2|1820
1643250000000|2022-01-27 02:20:00|4290.3|4289.7|4293.05|4292.45|4293.55|4292.95|4289.8|4289.2|2542
1643250300000|2022-01-27 02:25:00|4293.17|4292.57|4288.3|4287.7|4293.8|4293.2|4285.55|4284.95|4156
1643250600000|2022-01-27 02:30:00|4288.05|4287.45|4287.05|4286.45|4290.55|4289.95|4285.8|4285.2|3017
1643250900000|2022-01-27 02:35:00|4286.92|4286.32|4299.8|4299.2|4300.3|4299.7|4286.42|4285.82|4151
1643251200000|2022-01-27 02:40:00|4299.05|4298.45|4298.55|4297.95|4302.05|4301.45|4297.67|4297.07|2483
1643251500000|2022-01-27 02:45:00|4298.92|4298.32|4302.8|4302.2|4305.55|4304.95|4298.92|4298.32|2371
1643251800000|2022-01-27 02:50:00|4302.92|4302.32|4300.67|4300.07|4304.05|4303.45|4299.3|4298.7|1644
1643252100000|2022-01-27 02:55:00|4300.8|4300.2|4296.05|4295.45|4301.05|4300.45|4295.05|4294.45|2142
1643252400000|2022-01-27 03:00:00|4296.17|4295.57|4290.55|4289.95|4298.55|4297.95|4289.8|4289.2|1900
1643252700000|2022-01-27 03:05:00|4290.67|4290.07|4295.55|4294.95|4295.8|4295.2|4288.92|4288.32|1702
1643253000000|2022-01-27 03:10:00|4296.05|4295.45|4292.55|4291.95|4296.17|4295.57|4292.3|4291.7|938
1643253300000|2022-01-27 03:15:00|4292.67|4292.07|4299.3|4298.7|4299.8|4299.2|4291.42|4290.82|1858
1643253600000|2022-01-27 03:20:00|4299.55|4298.95|4298.42|4297.82|4303.17|4302.57|4298.17|4297.57|1684
1643253900000|2022-01-27 03:25:00|4298.3|4297.7|4297.42|4296.82|4298.67|4298.07|4295.8|4295.2|946
1643254200000|2022-01-27 03:30:00|4297.3|4296.7|4299.17|4298.57|4302.3|4301.7|4296.3|4295.7|1557
1643254500000|2022-01-27 03:35:00|4299.42|4298.82|4290.55|4289.95|4299.42|4298.82|4289.3|4288.7|2067
1643254800000|2022-01-27 03:40:00|4290.3|4289.7|4278.3|4277.7|4290.8|4290.2|4274.67|4274.07|6533
1643255100000|2022-01-27 03:45:00|4278.42|4277.82|4277.05|4276.45|4279.55|4278.95|4272.3|4271.7|3546
1643255400000|2022-01-27 03:50:00|4277.17|4276.57|4278.8|4278.2|4281.8|4281.2|4276.17|4275.57|2666
1643255700000|2022-01-27 03:55:00|4278.3|4277.7|4280.3|4279.7|4281.55|4280.95|4274.3|4273.7|2372
1643256000000|2022-01-27 04:00:00|4279.67|4279.07|4278.92|4278.32|4282.8|4282.2|4277.8|4277.2|1706
1643256300000|2022-01-27 04:05:00|4278.8|4278.2|4279.42|4278.82|4280.92|4280.32|4277.05|4276.45|914
1643256600000|2022-01-27 04:10:00|4279.3|4278.7|4280.8|4280.2|4281.67|4281.07|4277.05|4276.45|998
1643256900000|2022-01-27 04:15:00|4280.92|4280.32|4285.17|4284.57|4286.17|4285.57|4278.3|4277.7|1288
1643257200000|2022-01-27 04:20:00|4285.55|4284.95|4285.42|4284.82|4286.67|4286.07|4283.3|4282.7|1287
1643257500000|2022-01-27 04:25:00|4285.05|4284.45|4289.17|4288.57|4290.42|4289.82|4284.3|4283.7|1795
1643257800000|2022-01-27 04:30:00|4289.3|4288.7|4292.05|4291.45|4293.55|4292.95|4288.05|4287.45|1680
1643258100000|2022-01-27 04:35:00|4292.17|4291.57|4292.05|4291.45|4293.55|4292.95|4290.55|4289.95|879
1643258400000|2022-01-27 04:40:00|4291.8|4291.2|4288.05|4287.45|4292.3|4291.7|4286.8|4286.2|1204
1643258700000|2022-01-27 04:45:00|4287.92|4287.32|4287.67|4287.07|4289.55|4288.95|4286.92|4286.32|696
1643259000000|2022-01-27 04:50:00|4287.55|4286.95|4288.92|4288.32|4291.05|4290.45|4287.42|4286.82|626
1643259300000|2022-01-27 04:55:00|4289.05|4288.45|4290.42|4289.82|4291.42|4290.82|4288.8|4288.2|616
1643259600000|2022-01-27 05:00:00|4290.55|4289.95|4299.42|4298.82|4299.55|4298.95|4289.92|4289.32|2598
1643259900000|2022-01-27 05:05:00|4299.8|4299.2|4294.8|4294.2|4300.55|4299.95|4294.42|4293.82|1722
1643260200000|2022-01-27 05:10:00|4294.55|4293.95|4289.55|4288.95|4295.3|4294.7|4289.3|4288.7|1581
1643260500000|2022-01-27 05:15:00|4289.3|4288.7|4281.05|4280.45|4290.05|4289.45|4280.8|4280.2|2843
1643260800000|2022-01-27 05:20:00|4280.55|4279.95|4282.55|4281.95|4284.8|4284.2|4280.3|4279.7|1324
1643261100000|2022-01-27 05:25:00|4282.8|4282.2|4285.92|4285.32|4287.3|4286.7|4281.8|4281.2|1077
1643261400000|2022-01-27 05:30:00|4285.8|4285.2|4294.67|4294.07|4295.92|4295.32|4285.3|4284.7|2072
1643261700000|2022-01-27 05:35:00|4294.8|4294.2|4295.55|4294.95|4297.17|4296.57|4293.05|4292.45|1445
1643262000000|2022-01-27 05:40:00|4295.92|4295.32|4296.55|4295.95|4297.55|4296.95|4291.55|4290.95|1013
1643262300000|2022-01-27 05:45:00|4296.67|4296.07|4295.67|4295.07|4296.67|4296.07|4292.67|4292.07|746
1643262600000|2022-01-27 05:50:00|4295.42|4294.82|4293.42|4292.82|4296.8|4296.2|4290.8|4290.2|1188
1643262900000|2022-01-27 05:55:00|4293.3|4292.7|4294.3|4293.7|4295.67|4295.07|4290.92|4290.32|702
1643263200000|2022-01-27 06:00:00|4293.05|4292.45|4293.05|4292.45|4297.42|4296.82|4291.3|4290.7|1687
1643263500000|2022-01-27 06:05:00|4292.8|4292.2|4299.3|4298.7|4299.67|4299.07|4290.17|4289.57|1671
1643263800000|2022-01-27 06:10:00|4299.92|4299.32|4302.3|4301.7|4305.3|4304.7|4299.8|4299.2|2046
1643264100000|2022-01-27 06:15:00|4302.67|4302.07|4297.55|4296.95|4302.8|4302.2|4296.55|4295.95|1312
1643264400000|2022-01-27 06:20:00|4297.3|4296.7|4293.05|4292.45|4299.3|4298.7|4292.55|4291.95|1079
1643264700000|2022-01-27 06:25:00|4292.8|4292.2|4289.92|4289.32|4295.05|4294.45|4288.3|4287.7|1762
1643265000000|2022-01-27 06:30:00|4289.3|4288.7|4286.17|4285.57|4290.42|4289.82|4284.8|4284.2|1751
1643265300000|2022-01-27 06:35:00|4286.3|4285.7|4287.3|4286.7|4290.8|4290.2|4283.92|4283.32|1089
1643265600000|2022-01-27 06:40:00|4286.55|4285.95|4286.67|4286.07|4289.8|4289.2|4284.55|4283.95|762
1643265900000|2022-01-27 06:45:00|4287.05|4286.45|4277.8|4277.2|4287.05|4286.45|4277.05|4276.45|2424
1643266200000|2022-01-27 06:50:00|4278.05|4277.45|4287.3|4286.7|4287.42|4286.82|4277.8|4277.2|984
1643266500000|2022-01-27 06:55:00|4287.55|4286.95|4289.92|4289.32|4291.55|4290.95|4286.42|4285.82|1399
1643266800000|2022-01-27 07:00:00|4290.05|4289.45|4297.67|4297.07|4298.05|4297.45|4290.05|4289.45|1964
1643267100000|2022-01-27 07:05:00|4297.8|4297.2|4293.67|4293.07|4301.3|4300.7|4293.3|4292.7|2267
1643267400000|2022-01-27 07:10:00|4293.92|4293.32|4302.42|4301.82|4307.05|4306.45|4292.67|4292.07|2957
1643267700000|2022-01-27 07:15:00|4302.3|4301.7|4306.8|4306.2|4308.8|4308.2|4302.3|4301.7|2361
1643268000000|2022-01-27 07:20:00|4306.55|4305.95|4304.05|4303.45|4309.05|4308.45|4304.05|4303.45|1666
1643268300000|2022-01-27 07:25:00|4304.3|4303.7|4306.3|4305.7|4310.3|4309.7|4302.55|4301.95|2942
1643268600000|2022-01-27 07:30:00|4306.42|4305.82|4307.42|4306.82|4312.8|4312.2|4304.3|4303.7|3471
1643268900000|2022-01-27 07:35:00|4307.3|4306.7|4309.55|4308.95|4311.92|4311.32|4306.67|4306.07|2025
1643269200000|2022-01-27 07:40:00|4310.05|4309.45|4314.67|4314.07|4315.3|4314.7|4309.55|4308.95|2508
1643269500000|2022-01-27 07:45:00|4314.8|4314.2|4311.05|4310.45|4316.3|4315.7|4307.3|4306.7|2594
1643269800000|2022-01-27 07:50:00|4310.92|4310.32|4315.55|4314.95|4315.92|4315.32|4310.05|4309.45|1391
1643270100000|2022-01-27 07:55:00|4315.3|4314.7|4307.3|4306.7|4316.3|4315.7|4305.3|4304.7|2445
1643270400000|2022-01-27 08:00:00|4307.55|4306.95|4312.8|4312.2|4314.17|4313.57|4306.42|4305.82|6107
1643270700000|2022-01-27 08:05:00|4313.3|4312.7|4312.55|4311.95|4317.55|4316.95|4308.8|4308.2|4633
1643271000000|2022-01-27 08:10:00|4312.3|4311.7|4321.42|4320.82|4322.3|4321.7|4307.8|4307.2|5657
1643271300000|2022-01-27 08:15:00|4321.55|4320.95|4328.42|4327.82|4329.55|4328.95|4318.55|4317.95|4333
1643271600000|2022-01-27 08:20:00|4328.55|4327.95|4323.05|4322.45|4331.55|4330.95|4322.05|4321.45|3283
1643271900000|2022-01-27 08:25:00|4322.8|4322.2|4320.92|4320.32|4324.3|4323.7|4318.8|4318.2|2658
1643272200000|2022-01-27 08:30:00|4321.3|4320.7|4321.05|4320.45|4322.8|4322.2|4315.8|4315.2|2950
1643272500000|2022-01-27 08:35:00|4320.8|4320.2|4320.8|4320.2|4326.55|4325.95|4319.8|4319.2|2015
1643272800000|2022-01-27 08:40:00|4320.92|4320.32|4326.3|4325.7|4327.05|4326.45|4320.8|4320.2|1385
1643273100000|2022-01-27 08:45:00|4326.17|4325.57|4328.3|4327.7|4334.8|4334.2|4324.17|4323.57|3005
1643273400000|2022-01-27 08:50:00|4328.55|4327.95|4333.05|4332.45|4333.55|4332.95|4328.05|4327.45|1469
1643273700000|2022-01-27 08:55:00|4333.42|4332.82|4337.55|4336.95|4338.55|4337.95|4333.3|4332.7|3281
1643274000000|2022-01-27 09:00:00|4338.3|4337.7|4340.05|4339.45|4348.05|4347.45|4333.05|4332.45|7201
1643274300000|2022-01-27 09:05:00|4340.17|4339.57|4334.55|4333.95|4341.42|4340.82|4334.05|4333.45|3698
1643274600000|2022-01-27 09:10:00|4334.42|4333.82|4341.8|4341.2|4343.3|4342.7|4331.8|4331.2|3833
1643274900000|2022-01-27 09:15:00|4342.05|4341.45|4343.3|4342.7|4344.55|4343.95|4337.8|4337.2|2374
1643275200000|2022-01-27 09:20:00|4342.55|4341.95|4349.55|4348.95|4350.17|4349.57|4338.3|4337.7|2725
1643275500000|2022-01-27 09:25:00|4349.3|4348.7|4350.8|4350.2|4354.3|4353.7|4347.55|4346.95|3314
1643275800000|2022-01-27 09:30:00|4350.92|4350.32|4344.55|4343.95|4351.05|4350.45|4344.3|4343.7|3105
1643276100000|2022-01-27 09:35:00|4344.42|4343.82|4346.17|4345.57|4347.55|4346.95|4343.17|4342.57|2530
1643276400000|2022-01-27 09:40:00|4346.05|4345.45|4353.05|4352.45|4354.05|4353.45|4344.05|4343.45|2460
1643276700000|2022-01-27 09:45:00|4353.17|4352.57|4355.05|4354.45|4357.3|4356.7|4350.8|4350.2|2578
1643277000000|2022-01-27 09:50:00|4354.8|4354.2|4357.3|4356.7|4360.55|4359.95|4353.8|4353.2|3080
1643277300000|2022-01-27 09:55:00|4357.17|4356.57|4355.55|4354.95|4360.05|4359.45|4355.05|4354.45|2663
1643277600000|2022-01-27 10:00:00|4355.8|4355.2|4361.92|4361.32|4362.42|4361.82|4354.17|4353.57|2055
1643277900000|2022-01-27 10:05:00|4361.8|4361.2|4359.05|4358.45|4363.92|4363.32|4358.8|4358.2|2130
1643278200000|2022-01-27 10:10:00|4359.3|4358.7|4351.17|4350.57|4360.55|4359.95|4350.17|4349.57|3536
1643278500000|2022-01-27 10:15:00|4351.3|4350.7|4347.55|4346.95|4354.3|4353.7|4347.3|4346.7|2107
1643278800000|2022-01-27 10:20:00|4347.8|4347.2|4353.55|4352.95|4353.8|4353.2|4346.8|4346.2|2328
1643279100000|2022-01-27 10:25:00|4353.8|4353.2|4353.8|4353.2|4357.3|4356.7|4352.05|4351.45|2039
1643279400000|2022-01-27 10:30:00|4354.05|4353.45|4354.42|4353.82|4355.55|4354.95|4350.55|4349.95|2226
1643279700000|2022-01-27 10:35:00|4354.3|4353.7|4355.8|4355.2|4356.42|4355.82|4352.3|4351.7|1064
1643280000000|2022-01-27 10:40:00|4355.55|4354.95|4350.17|4349.57|4356.05|4355.45|4348.55|4347.95|1350
1643280300000|2022-01-27 10:45:00|4350.3|4349.7|4344.92|4344.32|4353.92|4353.32|4344.55|4343.95|2391
1643280600000|2022-01-27 10:50:00|4344.8|4344.2|4336.55|4335.95|4345.55|4344.95|4335.55|4334.95|4176
1643280900000|2022-01-27 10:55:00|4336.3|4335.7|4334.3|4333.7|4336.8|4336.2|4330.05|4329.45|4170
1643281200000|2022-01-27 11:00:00|4334.05|4333.45|4342.8|4342.2|4344.05|4343.45|4333.8|4333.2|3602
1643281500000|2022-01-27 11:05:00|4343.05|4342.45|4342.3|4341.7|4347.05|4346.45|4341.55|4340.95|1945
1643281800000|2022-01-27 11:10:00|4342.05|4341.45|4348.55|4347.95|4349.05|4348.45|4342.05|4341.45|1871
1643282100000|2022-01-27 11:15:00|4348.3|4347.7|4346.8|4346.2|4351.92|4351.32|4346.8|4346.2|1660
1643282400000|2022-01-27 11:20:00|4346.55|4345.95|4347.42|4346.82|4347.55|4346.95|4342.92|4342.32|1687
1643282700000|2022-01-27 11:25:00|4347.55|4346.95|4355.8|4355.2|4357.3|4356.7|4347.05|4346.45|2407
1643283000000|2022-01-27 11:30:00|4355.67|4355.07|4353.8|4353.2|4357.3|4356.7|4352.05|4351.45|2153
1643283300000|2022-01-27 11:35:00|4353.67|4353.07|4346.8|4346.2|4356.55|4355.95|4345.42|4344.82|3440
1643283600000|2022-01-27 11:40:00|4346.55|4345.95|4349.17|4348.57|4351.8|4351.2|4346.17|4345.57|1795
1643283900000|2022-01-27 11:45:00|4349.3|4348.7|4350.17|4349.57|4351.67|4351.07|4343.3|4342.7|2088
1643284200000|2022-01-27 11:50:00|4350.3|4349.7|4354.55|4353.95|4357.17|4356.57|4349.8|4349.2|2556
1643284500000|2022-01-27 11:55:00|4354.67|4354.07|4359.8|4359.2|4360.55|4359.95|4350.92|4350.32|2467
1643284800000|2022-01-27 12:00:00|4360.42|4359.82|4357.8|4357.2|4361.05|4360.45|4355.05|4354.45|3093
1643285100000|2022-01-27 12:05:00|4358.05|4357.45|4356.67|4356.07|4358.05|4357.45|4352.05|4351.45|2202
1643285400000|2022-01-27 12:10:00|4356.8|4356.2|4364.8|4364.2|4366.8|4366.2|4356.17|4355.57|3749
1643285700000|2022-01-27 12:15:00|4364.67|4364.07|4352.55|4351.95|4367.3|4366.7|4352.55|4351.95|4281
1643286000000|2022-01-27 12:20:00|4352.8|4352.2|4344.8|4344.2|4355.05|4354.45|4344.3|4343.7|5527
1643286300000|2022-01-27 12:25:00|4345.05|4344.45|4349.8|4349.2|4352.55|4351.95|4344.55|4343.95|3916
1643286600000|2022-01-27 12:30:00|4349.17|4348.57|4340.8|4340.2|4353.05|4352.45|4340.42|4339.82|4623
1643286900000|2022-01-27 12:35:00|4340.67|4340.07|4347.17|4346.57|4351.8|4351.2|4340.3|4339.7|3145
1643287200000|2022-01-27 12:40:00|4347.3|4346.7|4345.92|4345.32|4350.55|4349.95|4345.55|4344.95|2699
1643287500000|2022-01-27 12:45:00|4346.55|4345.95|4354.05|4353.45|4356.55|4355.95|4346.55|4345.95|3555
1643287800000|2022-01-27 12:50:00|4353.8|4353.2|4363.92|4363.32|4366.8|4366.2|4352.8|4352.2|3917
1643288100000|2022-01-27 12:55:00|4363.67|4363.07|4360.92|4360.32|4367.05|4366.45|4360.3|4359.7|2457
1643288400000|2022-01-27 13:00:00|4361.8|4361.2|4361.8|4361.2|4368.55|4367.95|4358.8|4358.2|4962
1643288700000|2022-01-27 13:05:00|4361.67|4361.07|4372.8|4372.2|4372.8|4372.2|4361.67|4361.07|6388
1643289000000|2022-01-27 13:10:00|4372.92|4372.32|4367.55|4366.95|4374.55|4373.95|4367.05|4366.45|5622
1643289300000|2022-01-27 13:15:00|4367.8|4367.2|4372.3|4371.7|4372.55|4371.95|4365.3|4364.7|6585
1643289600000|2022-01-27 13:20:00|4372.55|4371.95|4374.3|4373.7|4374.3|4373.7|4365.92|4365.32|6427
1643289900000|2022-01-27 13:25:00|4374.05|4373.45|4372.42|4371.82|4377.92|4377.32|4368.05|4367.45|4519
1643290200000|2022-01-27 13:30:00|4372.55|4371.95|4368.05|4367.45|4375.67|4375.07|4365.55|4364.95|7231
1643290500000|2022-01-27 13:35:00|4367.92|4367.32|4368.3|4367.7|4369.8|4369.2|4363.05|4362.45|4888
1643290800000|2022-01-27 13:40:00|4368.05|4367.45|4371.05|4370.45|4373.55|4372.95|4366.55|4365.95|3750
1643291100000|2022-01-27 13:45:00|4371.3|4370.7|4378.17|4377.57|4378.55|4377.95|4370.8|4370.2|5520
1643291400000|2022-01-27 13:50:00|4378.05|4377.45|4383.3|4382.7|4383.55|4382.95|4376.3|4375.7|7608
1643291700000|2022-01-27 13:55:00|4383.42|4382.82|4384.67|4384.07|4385.55|4384.95|4381.55|4380.95|5457
1643292000000|2022-01-27 14:00:00|4384.3|4383.7|4387.8|4387.2|4388.8|4388.2|4382.55|4381.95|6910
1643292300000|2022-01-27 14:05:00|4387.55|4386.95|4386.05|4385.45|4389.55|4388.95|4383.8|4383.2|5915
1643292600000|2022-01-27 14:10:00|4386.3|4385.7|4392.3|4391.7|4392.3|4391.7|4385.42|4384.82|6961
1643292900000|2022-01-27 14:15:00|4392.05|4391.45|4390.05|4389.45|4393.55|4392.95|4389.42|4388.82|6075
1643293200000|2022-01-27 14:20:00|4389.92|4389.32|4386.55|4385.95|4391.17|4390.57|4384.3|4383.7|5646
1643293500000|2022-01-27 14:25:00|4387.05|4386.45|4396.3|4395.7|4396.55|4395.95|4387.05|4386.45|8429
1643293800000|2022-01-27 14:30:00|4396.2|4395.8|4389.95|4389.55|4404.45|4404.05|4389.2|4388.8|44978
1643294100000|2022-01-27 14:35:00|4390.45|4390.05|4389.45|4389.05|4395.32|4394.92|4384.2|4383.8|32928
1643294400000|2022-01-27 14:40:00|4388.95|4388.55|4412.32|4411.92|4413.2|4412.8|4388.95|4388.55|33977
1643294700000|2022-01-27 14:45:00|4412.45|4412.05|4421.2|4420.8|4424.45|4424.05|4405.7|4405.3|32097
1643295000000|2022-01-27 14:50:00|4420.95|4420.55|4422.2|4421.8|4426.7|4426.3|4418.7|4418.3|29998
1643295300000|2022-01-27 14:55:00|4422.7|4422.3|4416.57|4416.17|4423.45|4423.05|4406.2|4405.8|30614
1643295600000|2022-01-27 15:00:00|4417.32|4416.92|4419.95|4419.55|4420.57|4420.17|4399.45|4399.05|33438
1643295900000|2022-01-27 15:05:00|4420.2|4419.8|4423.32|4422.92|4428.2|4427.8|4414.7|4414.3|24487
1643296200000|2022-01-27 15:10:00|4423.24|4422.84|4426.87|4426.47|4429.87|4429.47|4417.62|4417.22|23089
1643296500000|2022-01-27 15:15:00|4427.37|4426.97|4417.62|4417.22|4428.12|4427.72|4415.37|4414.97|23974
1643296800000|2022-01-27 15:20:00|4417.74|4417.34|4409.12|4408.72|4421.37|4420.97|4407.62|4407.22|20825
1643297100000|2022-01-27 15:25:00|4409.49|4409.09|4388.12|4387.72|4411.87|4411.47|4388.12|4387.72|28857
1643297400000|2022-01-27 15:30:00|4388.37|4387.97|4386.12|4385.72|4393.62|4393.22|4380.24|4379.84|32573
1643297700000|2022-01-27 15:35:00|4385.99|4385.59|4375.37|4374.97|4389.37|4388.97|4372.87|4372.47|24886
1643298000000|2022-01-27 15:40:00|4376.62|4376.22|4393.12|4392.72|4394.24|4393.84|4374.87|4374.47|23310
1643298300000|2022-01-27 15:45:00|4392.87|4392.47|4388.87|4388.47|4395.87|4395.47|4383.99|4383.59|19693
1643298600000|2022-01-27 15:50:00|4388.62|4388.22|4391.37|4390.97|4394.62|4394.22|4385.87|4385.47|20118
1643298900000|2022-01-27 15:55:00|4390.87|4390.47|4406.12|4405.72|4408.12|4407.72|4390.62|4390.22|24573
1643299200000|2022-01-27 16:00:00|4405.87|4405.47|4412.62|4412.22|4417.62|4417.22|4405.87|4405.47|20174
1643299500000|2022-01-27 16:05:00|4412.37|4411.97|4402.49|4402.09|4416.12|4415.72|4399.87|4399.47|20159
1643299800000|2022-01-27 16:10:00|4403.87|4403.47|4412.37|4411.97|4414.87|4414.47|4402.12|4401.72|15922
1643300100000|2022-01-27 16:15:00|4412.62|4412.22|4398.37|4397.97|4412.62|4412.22|4392.37|4391.97|21534
1643300400000|2022-01-27 16:20:00|4397.74|4397.34|4395.74|4395.34|4403.62|4403.22|4392.99|4392.59|14296
1643300700000|2022-01-27 16:25:00|4395.62|4395.22|4390.24|4389.84|4396.87|4396.47|4384.12|4383.72|17839
1643301000000|2022-01-27 16:30:00|4390.12|4389.72|4404.62|4404.22|4405.12|4404.72|4388.37|4387.97|16184
1643301300000|2022-01-27 16:35:00|4404.74|4404.34|4401.87|4401.47|4409.62|4409.22|4399.99|4399.59|13951
1643301600000|2022-01-27 16:40:00|4401.74|4401.34|4403.87|4403.47|4411.49|4411.09|4401.12|4400.72|15359
1643301900000|2022-01-27 16:45:00|4404.12|4403.72|4401.62|4401.22|4408.62|4408.22|4400.12|4399.72|12513
1643302200000|2022-01-27 16:50:00|4401.87|4401.47|4404.62|4404.22|4405.62|4405.22|4397.12|4396.72|12816
1643302500000|2022-01-27 16:55:00|4404.37|4403.97|4402.74|4402.34|4405.62|4405.22|4399.62|4399.22|10691
1643302800000|2022-01-27 17:00:00|4402.87|4402.47|4401.12|4400.72|4404.12|4403.72|4393.12|4392.72|13124
1643303100000|2022-01-27 17:05:00|4400.62|4400.22|4386.37|4385.97|4400.74|4400.34|4383.37|4382.97|15451
1643303400000|2022-01-27 17:10:00|4387.37|4386.97|4382.12|4381.72|4387.99|4387.59|4377.37|4376.97|16291
1643303700000|2022-01-27 17:15:00|4381.87|4381.47|4370.62|4370.22|4382.37|4381.97|4366.37|4365.97|22417
1643304000000|2022-01-27 17:20:00|4370.74|4370.34|4366.74|4366.34|4371.87|4371.47|4363.87|4363.47|19328
1643304300000|2022-01-27 17:25:00|4366.62|4366.22|4365.62|4365.22|4372.12|4371.72|4361.87|4361.47|20966
1643304600000|2022-01-27 17:30:00|4365.24|4364.84|4357.24|4356.84|4369.12|4368.72|4355.87|4355.47|20855
1643304900000|2022-01-27 17:35:00|4357.37|4356.97|4352.12|4351.72|4358.37|4357.97|4347.74|4347.34|22846
1643305200000|2022-01-27 17:40:00|4351.87|4351.47|4351.87|4351.47|4356.37|4355.97|4348.87|4348.47|16732
1643305500000|2022-01-27 17:45:00|4352.12|4351.72|4340.99|4340.59|4352.12|4351.72|4338.99|4338.59|21289
1643305800000|2022-01-27 17:50:00|4341.12|4340.72|4350.24|4349.84|4351.37|4350.97|4341.12|4340.72|19568
1643306100000|2022-01-27 17:55:00|4349.74|4349.34|4354.49|4354.09|4362.24|4361.84|4349.36|4348.96|20864
1643306400000|2022-01-27 18:00:00|4353.99|4353.59|4342.86|4342.46|4359.24|4358.84|4341.24|4340.84|20196
1643306700000|2022-01-27 18:05:00|4342.49|4342.09|4338.74|4338.34|4343.99|4343.59|4331.74|4331.34|19914
1643307000000|2022-01-27 18:10:00|4338.99|4338.59|4335.86|4335.46|4338.99|4338.59|4330.99|4330.59|13948
1643307300000|2022-01-27 18:15:00|4334.99|4334.59|4329.61|4329.21|4344.36|4343.96|4328.24|4327.84|21939
1643307600000|2022-01-27 18:20:00|4329.49|4329.09|4317.24|4316.84|4331.24|4330.84|4316.49|4316.09|20136
1643307900000|2022-01-27 18:25:00|4317.49|4317.09|4317.24|4316.84|4324.99|4324.59|4314.99|4314.59|15527
1643308200000|2022-01-27 18:30:00|4316.49|4316.09|4326.24|4325.84|4326.99|4326.59|4315.74|4315.34|20505
1643308500000|2022-01-27 18:35:00|4325.99|4325.59|4318.61|4318.21|4333.61|4333.21|4317.24|4316.84|20545
1643308800000|2022-01-27 18:40:00|4318.49|4318.09|4324.99|4324.59|4328.74|4328.34|4314.74|4314.34|17719
1643309100000|2022-01-27 18:45:00|4324.74|4324.34|4328.99|4328.59|4330.61|4330.21|4319.24|4318.84|15052
1643309400000|2022-01-27 18:50:00|4329.24|4328.84|4322.36|4321.96|4331.11|4330.71|4319.24|4318.84|14389
1643309700000|2022-01-27 18:55:00|4322.49|4322.09|4334.11|4333.71|4338.99|4338.59|4320.24|4319.84|23600
1643310000000|2022-01-27 19:00:00|4333.99|4333.59|4348.24|4347.84|4352.24|4351.84|4332.24|4331.84|23068
1643310300000|2022-01-27 19:05:00|4348.11|4347.71|4347.61|4347.21|4356.61|4356.21|4341.24|4340.84|19532
1643310600000|2022-01-27 19:10:00|4346.49|4346.09|4343.24|4342.84|4351.99|4351.59|4342.49|4342.09|13237
1643310900000|2022-01-27 19:15:00|4343.11|4342.71|4335.49|4335.09|4344.99|4344.59|4331.61|4331.21|14908
1643311200000|2022-01-27 19:20:00|4335.74|4335.34|4322.99|4322.59|4335.99|4335.59|4321.86|4321.46|15948
1643311500000|2022-01-27 19:25:00|4322.74|4322.34|4322.61|4322.21|4326.49|4326.09|4319.49|4319.09|12480
1643311800000|2022-01-27 19:30:00|4322.49|4322.09|4316.86|4316.46|4329.24|4328.84|4312.74|4312.34|18460
1643312100000|2022-01-27 19:35:00|4316.99|4316.59|4326.74|4326.34|4327.74|4327.34|4315.99|4315.59|16548
1643312400000|2022-01-27 19:40:00|4326.61|4326.21|4337.36|4336.96|4339.49|4339.09|4324.99|4324.59|15833
1643312700000|2022-01-27 19:45:00|4336.99|4336.59|4335.99|4335.59|4344.24|4343.84|4332.24|4331.84|14169
1643313000000|2022-01-27 19:50:00|4335.74|4335.34|4321.49|4321.09|4335.86|4335.46|4320.11|4319.71|15512
1643313300000|2022-01-27 19:55:00|4321.36|4320.96|4325.36|4324.96|4329.49|4329.09|4315.74|4315.34|16514
1643313600000|2022-01-27 20:00:00|4324.99|4324.59|4332.99|4332.59|4340.24|4339.84|4324.49|4324.09|18789
1643313900000|2022-01-27 20:05:00|4332.74|4332.34|4328.11|4327.71|4341.11|4340.71|4326.74|4326.34|16243
1643314200000|2022-01-27 20:10:00|4328.24|4327.84|4316.74|4316.34|4330.49|4330.09|4314.86|4314.46|17617
1643314500000|2022-01-27 20:15:00|4317.49|4317.09|4323.49|4323.09|4323.49|4323.09|4308.86|4308.46|22857
1643314800000|2022-01-27 20:20:00|4323.55|4323.15|4320.8|4320.4|4327.55|4327.15|4312.55|4312.15|15445
1643315100000|2022-01-27 20:25:00|4321.05|4320.65|4330.3|4329.9|4333.8|4333.4|4320.05|4319.65|16110
1643315400000|2022-01-27 20:30:00|4329.8|4329.4|4329.3|4328.9|4338.92|4338.52|4327.3|4326.9|20238
1643315700000|2022-01-27 20:35:00|4329.8|4329.4|4325.67|4325.27|4333.55|4333.15|4322.05|4321.65|15360
1643316000000|2022-01-27 20:40:00|4326.05|4325.65|4342.67|4342.27|4346.8|4346.4|4323.3|4322.9|22982
1643316300000|2022-01-27 20:45:00|4343.55|4343.15|4337.55|4337.15|4354.05|4353.65|4332.67|4332.27|32328
1643316600000|2022-01-27 20:50:00|4337.8|4337.4|4332.8|4332.4|4337.8|4337.4|4331.05|4330.65|25404
1643316900000|2022-01-27 20:55:00|4332.05|4331.65|4327.55|4327.15|4336.8|4336.4|4324.8|4324.4|64585
1643317200000|2022-01-27 21:00:00|4327.03|4326.63|4327.13|4326.53|4329.63|4329.03|4321.88|4321.28|27791
1643317500000|2022-01-27 21:05:00|4326.63|4326.03|4332.88|4332.28|4334.88|4334.28|4325.5|4324.9|10899
1643317800000|2022-01-27 21:10:00|4332.38|4331.78|4332.13|4331.53|4337.13|4336.53|4325.88|4325.28|9014
1643318100000|2022-01-27 21:15:00|4331.75|4331.15|4337|4336.4|4337|4336.4|4331.75|4331.15|2315
1643318400000|2022-01-27 21:20:00|4337.5|4336.9|4329.88|4329.28|4337.75|4337.15|4329.63|4329.03|1742
1643318700000|2022-01-27 21:25:00|4330.5|4329.9|4332|4331.4|4334|4333.4|4329.25|4328.65|1242
1643319000000|2022-01-27 21:30:00|4332.13|4331.53|4341.5|4340.9|4348.88|4348.28|4325|4324.4|10922
1643319300000|2022-01-27 21:35:00|4341.63|4341.03|4343.88|4343.28|4344.13|4343.53|4338|4337.4|3286
1643319600000|2022-01-27 21:40:00|4344.13|4343.53|4348.25|4347.65|4350.38|4349.78|4341.63|4341.03|3732
1643319900000|2022-01-27 21:45:00|4347.63|4347.03|4348.5|4347.9|4352.38|4351.78|4346.88|4346.28|2460
1643320200000|2022-01-27 21:50:00|4348.38|4347.78|4348.5|4347.9|4351.13|4350.53|4345.75|4345.15|2218
1643320500000|2022-01-27 21:55:00|4348.88|4348.28|4353.02|4351.52|4353.27|4352.4|4348.38|4347.78|1699
1643320800000|2022-01-27 22:00:00|4352.77|4351.27|4361.23|4359.73|4362.1|4360.6|4352.62|4351.12|0
1643321100000|2022-01-27 22:05:00|4361.41|4359.91|4361.95|4360.45|4365.52|4364.02|4359.84|4358.34|0
1643321400000|2022-01-27 22:10:00|4361.77|4360.27|4357.88|4356.38|4361.77|4360.27|4357.52|4356.02|0
1643321700000|2022-01-27 22:15:00|4357.4|4355.9|4359|4357.5|4359.91|4358.41|4355.4|4353.9|0
1643322000000|2022-01-27 22:20:00|4359.55|4358.05|4355.84|4354.34|4360.13|4358.63|4354.96|4353.46|0
1643322300000|2022-01-27 22:25:00|4355.73|4354.23|4352.16|4350.66|4355.73|4354.23|4352.16|4350.66|0
1643322600000|2022-01-27 22:30:00|4350.82|4349.32|4350.6|4349.1|4352.31|4350.81|4349.39|4347.89|0
1643322900000|2022-01-27 22:35:00|4350.09|4348.59|4350.45|4348.95|4352.56|4351.06|4349.21|4347.71|0
1643323200000|2022-01-27 22:40:00|4350.49|4348.99|4351.83|4350.33|4352.6|4351.1|4349.79|4348.29|0
1643323500000|2022-01-27 22:45:00|4352.78|4351.28|4355.55|4354.05|4355.69|4354.19|4352.78|4351.28|0
1643323800000|2022-01-27 22:50:00|4355.62|4354.12|4357.18|4355.68|4357.84|4356.34|4354.45|4352.95|0
1643324100000|2022-01-27 22:55:00|4357.22|4355.72|4358.61|4357.11|4358.75|4357.25|4356.38|4354.88|0
1643324400000|2022-01-27 23:00:00|4358.75|4358.15|4356.25|4355.65|4361.13|4360.53|4354.13|4353.53|3808
1643324700000|2022-01-27 23:05:00|4356.38|4355.78|4359.38|4358.78|4361.88|4361.28|4356.13|4355.53|1599
1643325000000|2022-01-27 23:10:00|4359.88|4359.28|4361|4360.4|4362.63|4362.03|4359.38|4358.78|1337
1643325300000|2022-01-27 23:15:00|4360.88|4360.28|4351.13|4350.53|4360.88|4360.28|4350.88|4350.28|1869
1643325600000|2022-01-27 23:20:00|4351.63|4351.03|4358|4357.4|4358.88|4358.28|4351.38|4350.78|1514
1643325900000|2022-01-27 23:25:00|4357.88|4357.28|4357.63|4357.03|4361.63|4361.03|4357.38|4356.78|1650
1643326200000|2022-01-27 23:30:00|4357.75|4357.15|4353.38|4352.78|4359.13|4358.53|4353.38|4352.78|1094
1643326500000|2022-01-27 23:35:00|4353.63|4353.03|4356.63|4356.03|4357.63|4357.03|4353.5|4352.9|850
1643326800000|2022-01-27 23:40:00|4356.88|4356.28|4352.88|4352.28|4357.38|4356.78|4351.63|4351.03|1292
1643327100000|2022-01-27 23:45:00|4353.25|4352.65|4352.13|4351.53|4356.13|4355.53|4351.88|4351.28|944
1643327400000|2022-01-27 23:50:00|4351.88|4351.28|4352.38|4351.78|4352.88|4352.28|4349.13|4348.53|1121
1643327700000|2022-01-27 23:55:00|4352.63|4352.03|4344.63|4344.03|4352.88|4352.28|4344.38|4343.78|2678
1643328000000|2022-01-28 00:00:00|4344.25|4343.65|4345.63|4345.03|4346.63|4346.03|4339.38|4338.78|2586
1643328300000|2022-01-28 00:05:00|4345.75|4345.15|4340.25|4339.65|4346.75|4346.15|4339.88|4339.28|1155
1643328600000|2022-01-28 00:10:00|4340.13|4339.53|4349.88|4349.28|4350|4349.4|4339.88|4339.28|1407
1643328900000|2022-01-28 00:15:00|4349.5|4348.9|4344.75|4344.15|4351.13|4350.53|4342.63|4342.03|1311
1643329200000|2022-01-28 00:20:00|4344.88|4344.28|4343.75|4343.15|4345.25|4344.65|4341.13|4340.53|1157
1643329500000|2022-01-28 00:25:00|4343.5|4342.9|4341.13|4340.53|4346.88|4346.28|4341.13|4340.53|1073
1643329800000|2022-01-28 00:30:00|4341.25|4340.65|4334.75|4334.15|4342.63|4342.03|4331.88|4331.28|3920
1643330100000|2022-01-28 00:35:00|4334.5|4333.9|4336.13|4335.53|4338.13|4337.53|4334.38|4333.78|1083
1643330400000|2022-01-28 00:40:00|4335.88|4335.28|4333.88|4333.28|4335.88|4335.28|4331.38|4330.78|1245
1643330700000|2022-01-28 00:45:00|4333.75|4333.15|4338.63|4338.03|4340.25|4339.65|4330.88|4330.28|1369
1643331000000|2022-01-28 00:50:00|4338.75|4338.15|4344.38|4343.78|4345.25|4344.65|4337.38|4336.78|1631
1643331300000|2022-01-28 00:55:00|4344.13|4343.53|4348.25|4347.65|4351.88|4351.28|4343.88|4343.28|2310
1643331600000|2022-01-28 01:00:00|4348.13|4347.53|4354|4353.4|4355.88|4355.28|4347.38|4346.78|2047
1643331900000|2022-01-28 01:05:00|4354.13|4353.53|4348.88|4348.28|4356.63|4356.03|4348.63|4348.03|2008
1643332200000|2022-01-28 01:10:00|4348.75|4348.15|4347.38|4346.78|4352.88|4352.28|4347.25|4346.65|1510
1643332500000|2022-01-28 01:15:00|4347.5|4346.9|4351.38|4350.78|4351.63|4351.03|4346.13|4345.53|1365
1643332800000|2022-01-28 01:20:00|4351.25|4350.65|4350.25|4349.65|4355.13|4354.53|4350.25|4349.65|1024
1643333100000|2022-01-28 01:25:00|4350.38|4349.78|4354.38|4353.78|4355.88|4355.28|4350.13|4349.53|1092
1643333400000|2022-01-28 01:30:00|4354.63|4354.03|4345.63|4345.03|4355.38|4354.78|4345.13|4344.53|1648
1643333700000|2022-01-28 01:35:00|4345.75|4345.15|4345.38|4344.78|4348.25|4347.65|4344|4343.4|1321
1643334000000|2022-01-28 01:40:00|4345.25|4344.65|4349|4348.4|4350.25|4349.65|4342.38|4341.78|1313
1643334300000|2022-01-28 01:45:00|4348.38|4347.78|4342.25|4341.65|4351.5|4350.9|4341.13|4340.53|1758
1643334600000|2022-01-28 01:50:00|4342.13|4341.53|4340.88|4340.28|4345|4344.4|4340.13|4339.53|882
1643334900000|2022-01-28 01:55:00|4341.38|4340.78|4347.75|4347.15|4348.88|4348.28|4341.38|4340.78|1205
1643335200000|2022-01-28 02:00:00|4348|4347.4|4348.75|4348.15|4351.13|4350.53|4344.38|4343.78|1100
1643335500000|2022-01-28 02:05:00|4348.63|4348.03|4348.5|4347.9|4349.38|4348.78|4346.88|4346.28|826
1643335800000|2022-01-28 02:10:00|4348.63|4348.03|4346.13|4345.53|4350.88|4350.28|4345.25|4344.65|1155
1643336100000|2022-01-28 02:15:00|4346.5|4345.9|4343.63|4343.03|4347.5|4346.9|4343.5|4342.9|792
1643336400000|2022-01-28 02:20:00|4343.88|4343.28|4350.13|4349.53|4351.13|4350.53|4343.63|4343.03|1134
1643336700000|2022-01-28 02:25:00|4349.88|4349.28|4354.13|4353.53|4356.13|4355.53|4349.13|4348.53|1403
1643337000000|2022-01-28 02:30:00|4354.25|4353.65|4354.63|4354.03|4356.88|4356.28|4353.88|4353.28|953
1643337300000|2022-01-28 02:35:00|4354.13|4353.53|4356.88|4356.28|4358.38|4357.78|4352.75|4352.15|1160
1643337600000|2022-01-28 02:40:00|4356.63|4356.03|4357.38|4356.78|4357.5|4356.9|4355.13|4354.53|660
1643337900000|2022-01-28 02:45:00|4357.63|4357.03|4361.88|4361.28|4362.13|4361.53|4356.63|4356.03|1267
1643338200000|2022-01-28 02:50:00|4362.38|4361.78|4363.13|4362.53|4363.38|4362.78|4360.13|4359.53|1120
1643338500000|2022-01-28 02:55:00|4363.25|4362.65|4363.13|4362.53|4364.63|4364.03|4362.13|4361.53|1467
1643338800000|2022-01-28 03:00:00|4363.38|4362.78|4362.63|4362.03|4364.13|4363.53|4361.88|4361.28|847
1643339100000|2022-01-28 03:05:00|4362.38|4361.78|4362.63|4362.03|4362.63|4362.03|4359.88|4359.28|1054
1643339400000|2022-01-28 03:10:00|4362.88|4362.28|4362.38|4361.78|4365.13|4364.53|4360.88|4360.28|1098
1643339700000|2022-01-28 03:15:00|4362.25|4361.65|4356.38|4355.78|4362.38|4361.78|4355.13|4354.53|1325
1643340000000|2022-01-28 03:20:00|4356.5|4355.9|4355.38|4354.78|4358.38|4357.78|4354|4353.4|937
1643340300000|2022-01-28 03:25:00|4355.5|4354.9|4353.13|4352.53|4355.88|4355.28|4352.88|4352.28|773
1643340600000|2022-01-28 03:30:00|4353.25|4352.65|4355.13|4354.53|4356.13|4355.53|4352.75|4352.15|722
1643340900000|2022-01-28 03:35:00|4355.25|4354.65|4355.5|4354.9|4356.38|4355.78|4352.38|4351.78|769
1643341200000|2022-01-28 03:40:00|4355.38|4354.78|4351.38|4350.78|4355.5|4354.9|4350.63|4350.03|990
1643341500000|2022-01-28 03:45:00|4351.13|4350.53|4352.38|4351.78|4354.63|4354.03|4349.88|4349.28|795
1643341800000|2022-01-28 03:50:00|4352.63|4352.03|4350.5|4349.9|4354.13|4353.53|4348.63|4348.03|797
1643342100000|2022-01-28 03:55:00|4350.38|4349.78|4349.38|4348.78|4351.38|4350.78|4348.38|4347.78|675
1643342400000|2022-01-28 04:00:00|4349.63|4349.03|4350|4349.4|4353.13|4352.53|4348.63|4348.03|879
1643342700000|2022-01-28 04:05:00|4350.13|4349.53|4349.38|4348.78|4351.25|4350.65|4348.38|4347.78|664
1643343000000|2022-01-28 04:10:00|4348.88|4348.28|4349.88|4349.28|4350.13|4349.53|4348.38|4347.78|681
1643343300000|2022-01-28 04:15:00|4349.63|4349.03|4346.13|4345.53|4349.88|4349.28|4345|4344.4|803
1643343600000|2022-01-28 04:20:00|4345.88|4345.28|4345.63|4345.03|4347.38|4346.78|4344.38|4343.78|662
1643343900000|2022-01-28 04:25:00|4345.75|4345.15|4347.5|4346.9|4348.63|4348.03|4344.88|4344.28|639
1643344200000|2022-01-28 04:30:00|4347.63|4347.03|4349.75|4349.15|4350.13|4349.53|4346.5|4345.9|899
1643344500000|2022-01-28 04:35:00|4349.63|4349.03|4348.38|4347.78|4349.88|4349.28|4347.88|4347.28|473
1643344800000|2022-01-28 04:40:00|4348.5|4347.9|4347.88|4347.28|4350|4349.4|4347.75|4347.15|755
1643345100000|2022-01-28 04:45:00|4347.63|4347.03|4344.63|4344.03|4349.63|4349.03|4344.63|4344.03|1114
1643345400000|2022-01-28 04:50:00|4344.38|4343.78|4342.38|4341.78|4345|4344.4|4342.13|4341.53|1720
1643345700000|2022-01-28 04:55:00|4342.13|4341.53|4342|4341.4|4342.75|4342.15|4340.75|4340.15|1508
1643346000000|2022-01-28 05:00:00|4342.13|4341.53|4342.63|4342.03|4342.88|4342.28|4340.13|4339.53|1210
1643346300000|2022-01-28 05:05:00|4342.38|4341.78|4340.75|4340.15|4344.38|4343.78|4340.75|4340.15|1428
1643346600000|2022-01-28 05:10:00|4340.38|4339.78|4349.25|4348.65|4350.88|4350.28|4339.13|4338.53|3759
1643346900000|2022-01-28 05:15:00|4349.13|4348.53|4354.88|4354.28|4355.88|4355.28|4349|4348.4|2580
1643347200000|2022-01-28 05:20:00|4354.38|4353.78|4355.88|4355.28|4357.75|4357.15|4354.25|4353.65|1670
1643347500000|2022-01-28 05:25:00|4356.13|4355.53|4357.63|4357.03|4358.88|4358.28|4355.38|4354.78|1400
1643347800000|2022-01-28 05:30:00|4357.5|4356.9|4353.63|4353.03|4358.63|4358.03|4353.5|4352.9|1055
1643348100000|2022-01-28 05:35:00|4353.38|4352.78|4353.13|4352.53|4354.13|4353.53|4349.63|4349.03|1438
1643348400000|2022-01-28 05:40:00|4353|4352.4|4354.63|4354.03|4355.13|4354.53|4353|4352.4|856
1643348700000|2022-01-28 05:45:00|4354.75|4354.15|4352.88|4352.28|4354.75|4354.15|4351.5|4350.9|525
1643349000000|2022-01-28 05:50:00|4353|4352.4|4355.5|4354.9|4355.5|4354.9|4351.75|4351.15|541
1643349300000|2022-01-28 05:55:00|4355.63|4355.03|4355.75|4355.15|4357.63|4357.03|4353.5|4352.9|809
1643349600000|2022-01-28 06:00:00|4355.25|4354.65|4355.13|4354.53|4359.63|4359.03|4351.63|4351.03|2216
1643349900000|2022-01-28 06:05:00|4355.25|4354.65|4352.88|4352.28|4355.38|4354.78|4352.63|4352.03|650
1643350200000|2022-01-28 06:10:00|4352.75|4352.15|4352.25|4351.65|4352.75|4352.15|4348.75|4348.15|1387
1643350500000|2022-01-28 06:15:00|4352.38|4351.78|4353.25|4352.65|4355.13|4354.53|4351.63|4351.03|743
1643350800000|2022-01-28 06:20:00|4353.5|4352.9|4355.38|4354.78|4355.38|4354.78|4353.5|4352.9|532
1643351100000|2022-01-28 06:25:00|4355.63|4355.03|4355.88|4355.28|4355.88|4355.28|4354.13|4353.53|656
1643351400000|2022-01-28 06:30:00|4355.63|4355.03|4353.88|4353.28|4355.63|4355.03|4351.88|4351.28|785
1643351700000|2022-01-28 06:35:00|4353.63|4353.03|4356.5|4355.9|4357.13|4356.53|4353.38|4352.78|881
1643352000000|2022-01-28 06:40:00|4356.38|4355.78|4354.88|4354.28|4357|4356.4|4354.88|4354.28|571
1643352300000|2022-01-28 06:45:00|4355|4354.4|4355.63|4355.03|4355.75|4355.15|4353.13|4352.53|593
1643352600000|2022-01-28 06:50:00|4355.75|4355.15|4358.25|4357.65|4358.63|4358.03|4355.38|4354.78|817
1643352900000|2022-01-28 06:55:00|4358.13|4357.53|4352.5|4351.9|4359.13|4358.53|4351.88|4351.28|1117
1643353200000|2022-01-28 07:00:00|4352.38|4351.78|4345.88|4345.28|4352.75|4352.15|4345.38|4344.78|1210
1643353500000|2022-01-28 07:05:00|4345.63|4345.03|4352.5|4351.9|4353.13|4352.53|4344.88|4344.28|1203
1643353800000|2022-01-28 07:10:00|4352.38|4351.78|4353.25|4352.65|4355.88|4355.28|4349.38|4348.78|1001
1643354100000|2022-01-28 07:15:00|4353.13|4352.53|4353|4352.4|4354.75|4354.15|4350|4349.4|796
1643354400000|2022-01-28 07:20:00|4353.13|4352.53|4345.88|4345.28|4353.38|4352.78|4344.88|4344.28|1075
1643354700000|2022-01-28 07:25:00|4346.13|4345.53|4350.13|4349.53|4352.5|4351.9|4344.88|4344.28|1302
1643355000000|2022-01-28 07:30:00|4350.38|4349.78|4346.25|4345.65|4350.5|4349.9|4346|4345.4|840
1643355300000|2022-01-28 07:35:00|4346.5|4345.9|4349.5|4348.9|4349.5|4348.9|4345.38|4344.78|1201
1643355600000|2022-01-28 07:40:00|4349.63|4349.03|4348.63|4348.03|4350.75|4350.15|4347.13|4346.53|965
1643355900000|2022-01-28 07:45:00|4348.38|4347.78|4352.13|4351.53|4352.63|4352.03|4345.63|4345.03|1670
1643356200000|2022-01-28 07:50:00|4351.75|4351.15|4357.75|4357.15|4358.63|4358.03|4350.13|4349.53|2354
1643356500000|2022-01-28 07:55:00|4357.88|4357.28|4353.88|4353.28|4357.88|4357.28|4351.88|4351.28|1956
1643356800000|2022-01-28 08:00:00|4354.13|4353.53|4348.13|4347.53|4354.13|4353.53|4347.38|4346.78|4433
1643357100000|2022-01-28 08:05:00|4347.5|4346.9|4344.63|4344.03|4349.5|4348.9|4342.75|4342.15|3011
1643357400000|2022-01-28 08:10:00|4343.88|4343.28|4334.13|4333.53|4344|4343.4|4334.13|4333.53|3523
1643357700000|2022-01-28 08:15:00|4333.88|4333.28|4328.13|4327.53|4335.63|4335.03|4327.63|4327.03|4206
1643358000000|2022-01-28 08:20:00|4328.25|4327.65|4326.13|4325.53|4328.25|4327.65|4319.75|4319.15|7026
1643358300000|2022-01-28 08:25:00|4325.88|4325.28|4325.38|4324.78|4330.5|4329.9|4323.13|4322.53|4472
1643358600000|2022-01-28 08:30:00|4325.75|4325.15|4326.38|4325.78|4328.63|4328.03|4321.63|4321.03|3317
1643358900000|2022-01-28 08:35:00|4326.63|4326.03|4331.5|4330.9|4331.63|4331.03|4325.25|4324.65|2891
1643359200000|2022-01-28 08:40:00|4331.38|4330.78|4329.63|4329.03|4333.13|4332.53|4328.88|4328.28|2098
1643359500000|2022-01-28 08:45:00|4329.38|4328.78|4332.63|4332.03|4338.38|4337.78|4327.38|4326.78|3206
1643359800000|2022-01-28 08:50:00|4331.88|4331.28|4335.75|4335.15|4336.63|4336.03|4331.13|4330.53|2027
1643360100000|2022-01-28 08:55:00|4335.88|4335.28|4335.88|4335.28|4337.88|4337.28|4329.38|4328.78|2113
1643360400000|2022-01-28 09:00:00|4336|4335.4|4329.88|4329.28|4338.63|4338.03|4329.38|4328.78|2726
1643360700000|2022-01-28 09:05:00|4330.13|4329.53|4327.88|4327.28|4331.38|4330.78|4325.13|4324.53|2248
1643361000000|2022-01-28 09:10:00|4328|4327.4|4340.38|4339.78|4341.63|4341.03|4327.13|4326.53|3153
1643361300000|2022-01-28 09:15:00|4340.13|4339.53|4336.38|4335.78|4342.88|4342.28|4336.13|4335.53|2571
1643361600000|2022-01-28 09:20:00|4336.13|4335.53|4338.13|4337.53|4341.88|4341.28|4334.38|4333.78|1771
1643361900000|2022-01-28 09:25:00|4338|4337.4|4332.88|4332.28|4339.88|4339.28|4332.75|4332.15|1227
1643362200000|2022-01-28 09:30:00|4333|4332.4|4332.88|4332.28|4338.38|4337.78|4331.13|4330.53|1910
1643362500000|2022-01-28 09:35:00|4332.63|4332.03|4331|4330.4|4334.25|4333.65|4329|4328.4|1711
1643362800000|2022-01-28 09:40:00|4331.13|4330.53|4336.63|4336.03|4336.88|4336.28|4329.38|4328.78|1840
1643363100000|2022-01-28 09:45:00|4336.75|4336.15|4331|4330.4|4338.25|4337.65|4328.63|4328.03|1695
1643363400000|2022-01-28 09:50:00|4330.88|4330.28|4330.88|4330.28|4332.25|4331.65|4327.75|4327.15|1534
1643363700000|2022-01-28 09:55:00|4331|4330.4|4329.88|4329.28|4332.63|4332.03|4326.63|4326.03|1319
1643364000000|2022-01-28 10:00:00|4330.13|4329.53|4326.63|4326.03|4330.5|4329.9|4324.13|4323.53|1971
1643364300000|2022-01-28 10:05:00|4326.5|4325.9|4319.88|4319.28|4326.88|4326.28|4319.63|4319.03|2593
1643364600000|2022-01-28 10:10:00|4320.75|4320.15|4324.88|4324.28|4325.63|4325.03|4320.75|4320.15|1856
1643364900000|2022-01-28 10:15:00|4324.63|4324.03|4317.88|4317.28|4324.63|4324.03|4317.5|4316.9|2695
1643365200000|2022-01-28 10:20:00|4317.63|4317.03|4324.5|4323.9|4324.88|4324.28|4315.63|4315.03|2661
1643365500000|2022-01-28 10:25:00|4324.63|4324.03|4321.13|4320.53|4327.5|4326.9|4321|4320.4|1881
1643365800000|2022-01-28 10:30:00|4321.5|4320.9|4318.75|4318.15|4323.88|4323.28|4318.13|4317.53|1273
1643366100000|2022-01-28 10:35:00|4318.38|4317.78|4313.38|4312.78|4318.88|4318.28|4313.38|4312.78|2306
1643366400000|2022-01-28 10:40:00|4313.5|4312.9|4320.63|4320.03|4321.13|4320.53|4313.38|4312.78|2622
1643366700000|2022-01-28 10:45:00|4320.88|4320.28|4320.5|4319.9|4323.63|4323.03|4319.38|4318.78|2010
1643367000000|2022-01-28 10:50:00|4320.63|4320.03|4316.13|4315.53|4321|4320.4|4315.13|4314.53|1752
1643367300000|2022-01-28 10:55:00|4316.25|4315.65|4319.88|4319.28|4320.63|4320.03|4313.13|4312.53|2633
1643367600000|2022-01-28 11:00:00|4320.13|4319.53|4317.88|4317.28|4322.88|4322.28|4316.13|4315.53|2236
1643367900000|2022-01-28 11:05:00|4317.5|4316.9|4315.63|4315.03|4319.88|4319.28|4313.88|4313.28|1798
1643368200000|2022-01-28 11:10:00|4315.5|4314.9|4310.38|4309.78|4316.5|4315.9|4310.13|4309.53|2951
1643368500000|2022-01-28 11:15:00|4310.25|4309.65|4303.38|4302.78|4311.63|4311.03|4301.88|4301.28|6262
1643368800000|2022-01-28 11:20:00|4303.88|4303.28|4310.5|4309.9|4311.25|4310.65|4301.38|4300.78|3708
1643369100000|2022-01-28 11:25:00|4310.38|4309.78|4313.5|4312.9|4314.38|4313.78|4308.13|4307.53|2539
1643369400000|2022-01-28 11:30:00|4313.63|4313.03|4314.88|4314.28|4316.38|4315.78|4311.38|4310.78|2474
1643369700000|2022-01-28 11:35:00|4315.13|4314.53|4311.13|4310.53|4317.88|4317.28|4310|4309.4|2837
1643370000000|2022-01-28 11:40:00|4310.88|4310.28|4306.38|4305.78|4311.5|4310.9|4306.38|4305.78|1834
1643370300000|2022-01-28 11:45:00|4306.13|4305.53|4311.13|4310.53|4312.38|4311.78|4303.38|4302.78|2679
1643370600000|2022-01-28 11:50:00|4311.38|4310.78|4306.75|4306.15|4312.63|4312.03|4304.13|4303.53|1642
1643370900000|2022-01-28 11:55:00|4306.88|4306.28|4312.63|4312.03|4313.25|4312.65|4303.38|4302.78|2609
1643371200000|2022-01-28 12:00:00|4313.13|4312.53|4315.38|4314.78|4316.88|4316.28|4307.13|4306.53|3066
1643371500000|2022-01-28 12:05:00|4315.13|4314.53|4309.38|4308.78|4315.88|4315.28|4309.13|4308.53|1749
1643371800000|2022-01-28 12:10:00|4309.5|4308.9|4311.38|4310.78|4314.38|4313.78|4306.63|4306.03|1469
1643372100000|2022-01-28 12:15:00|4311|4310.4|4306.88|4306.28|4313.13|4312.53|4305.25|4304.65|3393
1643372400000|2022-01-28 12:20:00|4307.38|4306.78|4292.38|4291.78|4308.5|4307.9|4291.63|4291.03|7574
1643372700000|2022-01-28 12:25:00|4292.63|4292.03|4294.38|4293.78|4297.13|4296.53|4287.13|4286.53|6752
1643373000000|2022-01-28 12:30:00|4294.75|4294.15|4294|4293.4|4298.25|4297.65|4292|4291.4|3474
1643373300000|2022-01-28 12:35:00|4294.13|4293.53|4284.63|4284.03|4295.88|4295.28|4284.38|4283.78|4234
1643373600000|2022-01-28 12:40:00|4284.88|4284.28|4281.63|4281.03|4287.63|4287.03|4280.88|4280.28|5906
1643373900000|2022-01-28 12:45:00|4281.38|4280.78|4278.38|4277.78|4283.13|4282.53|4275.38|4274.78|9819
1643374200000|2022-01-28 12:50:00|4278.88|4278.28|4284.38|4283.78|4285.13|4284.53|4276.88|4276.28|5216
1643374500000|2022-01-28 12:55:00|4284.13|4283.53|4286.38|4285.78|4287.63|4287.03|4279.38|4278.78|5241
1643374800000|2022-01-28 13:00:00|4286.63|4286.03|4291.63|4291.03|4291.63|4291.03|4283.13|4282.53|4911
1643375100000|2022-01-28 13:05:00|4291.38|4290.78|4285.5|4284.9|4292.13|4291.53|4282.88|4282.28|5513
1643375400000|2022-01-28 13:10:00|4285.63|4285.03|4291.13|4290.53|4291.5|4290.9|4283.88|4283.28|5517
1643375700000|2022-01-28 13:15:00|4291.38|4290.78|4294.38|4293.78|4297.38|4296.78|4291.13|4290.53|7340
1643376000000|2022-01-28 13:20:00|4294.13|4293.53|4289.63|4289.03|4294.88|4294.28|4288|4287.4|5407
1643376300000|2022-01-28 13:25:00|4289|4288.4|4289.25|4288.65|4291.63|4291.03|4285.13|4284.53|4379
1643376600000|2022-01-28 13:30:00|4292.63|4292.03|4315.88|4315.28|4321.5|4320.9|4290.75|4290.15|28617
1643376900000|2022-01-28 13:35:00|4315.63|4315.03|4323.38|4322.78|4324.63|4324.03|4312.5|4311.9|11882
1643377200000|2022-01-28 13:40:00|4323.25|4322.65|4324.88|4324.28|4330.88|4330.28|4318.38|4317.78|11099
1643377500000|2022-01-28 13:45:00|4325.63|4325.03|4316.63|4316.03|4326.38|4325.78|4316.63|4316.03|8089
1643377800000|2022-01-28 13:50:00|4316.88|4316.28|4314.88|4314.28|4318.88|4318.28|4311.38|4310.78|8561
1643378100000|2022-01-28 13:55:00|4314.75|4314.15|4322.75|4322.15|4323.5|4322.9|4312.5|4311.9|5253
1643378400000|2022-01-28 14:00:00|4322.25|4321.65|4324.63|4324.03|4324.75|4324.15|4312.63|4312.03|6915
1643378700000|2022-01-28 14:05:00|4324.88|4324.28|4328.38|4327.78|4329.88|4329.28|4321.13|4320.53|7439
1643379000000|2022-01-28 14:10:00|4328.63|4328.03|4323.63|4323.03|4329.5|4328.9|4322.13|4321.53|4495
1643379300000|2022-01-28 14:15:00|4323.75|4323.15|4330.38|4329.78|4330.63|4330.03|4322.38|4321.78|4309
1643379600000|2022-01-28 14:20:00|4330.5|4329.9|4332.38|4331.78|4335.63|4335.03|4330.5|4329.9|6262
1643379900000|2022-01-28 14:25:00|4332.5|4331.9|4341.13|4340.53|4341.38|4340.78|4332.5|4331.9|9123
1643380200000|2022-01-28 14:30:00|4341.03|4340.63|4312.78|4312.38|4344.78|4344.38|4312.03|4311.63|43483
1643380500000|2022-01-28 14:35:00|4312.53|4312.13|4303.53|4303.13|4315.03|4314.63|4298.78|4298.38|36014
1643380800000|2022-01-28 14:40:00|4305.78|4305.38|4299.53|4299.13|4307.78|4307.38|4299.03|4298.63|29545
1643381100000|2022-01-28 14:45:00|4300.4|4300|4299.53|4299.13|4307.03|4306.63|4292.78|4292.38|37667
1643381400000|2022-01-28 14:50:00|4300.28|4299.88|4301.53|4301.13|4311.78|4311.38|4296.15|4295.75|31614
1643381700000|2022-01-28 14:55:00|4302.78|4302.38|4298.65|4298.25|4305.4|4305|4294.28|4293.88|24231
1643382000000|2022-01-28 15:00:00|4298.4|4298|4299.9|4299.5|4303.03|4302.63|4292.03|4291.63|25144
1643382300000|2022-01-28 15:05:00|4299.78|4299.38|4307.53|4307.13|4309.9|4309.5|4297.28|4296.88|21274
1643382600000|2022-01-28 15:10:00|4307.39|4306.99|4315.64|4315.24|4321.89|4321.49|4307.14|4306.74|27143
1643382900000|2022-01-28 15:15:00|4316.14|4315.74|4335.14|4334.74|4335.39|4334.99|4314.14|4313.74|29814
1643383200000|2022-01-28 15:20:00|4334.89|4334.49|4323.89|4323.49|4336.89|4336.49|4320.14|4319.74|27025
1643383500000|2022-01-28 15:25:00|4323.64|4323.24|4320.64|4320.24|4326.76|4326.36|4313.39|4312.99|20600
1643383800000|2022-01-28 15:30:00|4321.14|4320.74|4309.14|4308.74|4322.64|4322.24|4307.14|4306.74|19432
1643384100000|2022-01-28 15:35:00|4309.26|4308.86|4319.39|4318.99|4327.39|4326.99|4308.64|4308.24|20982
1643384400000|2022-01-28 15:40:00|4319.76|4319.36|4307.39|4306.99|4319.76|4319.36|4304.14|4303.74|21486
1643384700000|2022-01-28 15:45:00|4306.89|4306.49|4333.64|4333.24|4334.64|4334.24|4305.64|4305.24|26454
1643385000000|2022-01-28 15:50:00|4333.51|4333.11|4342.51|4342.11|4343.14|4342.74|4330.26|4329.86|22606
1643385300000|2022-01-28 15:55:00|4342.64|4342.24|4347.64|4347.24|4347.89|4347.49|4333.14|4332.74|24603
1643385600000|2022-01-28 16:00:00|4348.14|4347.74|4337.01|4336.61|4350.39|4349.99|4334.39|4333.99|21817
1643385900000|2022-01-28 16:05:00|4336.89|4336.49|4344.64|4344.24|4345.89|4345.49|4336.89|4336.49|16079
1643386200000|2022-01-28 16:10:00|4345.39|4344.99|4354.64|4354.24|4356.64|4356.24|4343.14|4342.74|22318
1643386500000|2022-01-28 16:15:00|4355.01|4354.61|4365.14|4364.74|4367.64|4367.24|4355.01|4354.61|22965
1643386800000|2022-01-28 16:20:00|4364.89|4364.49|4363.64|4363.24|4367.64|4367.24|4359.39|4358.99|17881
1643387100000|2022-01-28 16:25:00|4363.51|4363.11|4363.89|4363.49|4371.14|4370.74|4361.39|4360.99|23381
1643387400000|2022-01-28 16:30:00|4364.39|4363.99|4362.89|4362.49|4366.64|4366.24|4356.39|4355.99|28361
1643387700000|2022-01-28 16:35:00|4363.01|4362.61|4368.89|4368.49|4375.39|4374.99|4361.89|4361.49|25466
1643388000000|2022-01-28 16:40:00|4368.39|4367.99|4366.64|4366.24|4371.64|4371.24|4364.14|4363.74|17604
1643388300000|2022-01-28 16:45:00|4367.14|4366.74|4366.39|4365.99|4368.64|4368.24|4364.39|4363.99|16723
1643388600000|2022-01-28 16:50:00|4366.01|4365.61|4370.26|4369.86|4371.64|4371.24|4364.14|4363.74|18086
1643388900000|2022-01-28 16:55:00|4370.64|4370.24|4383.14|4382.74|4384.39|4383.99|4369.89|4369.49|18804
1643389200000|2022-01-28 17:00:00|4383.39|4382.99|4386.14|4385.74|4386.64|4386.24|4378.51|4378.11|15581
1643389500000|2022-01-28 17:05:00|4386.01|4385.61|4387.39|4386.99|4388.89|4388.49|4382.64|4382.24|13787
1643389800000|2022-01-28 17:10:00|4387.26|4386.86|4379.26|4378.86|4388.14|4387.74|4375.14|4374.74|15904
1643390100000|2022-01-28 17:15:00|4379.14|4378.74|4386.64|4386.24|4388.64|4388.24|4376.64|4376.24|15434
1643390400000|2022-01-28 17:20:00|4386.39|4385.99|4374.26|4373.86|4386.39|4385.99|4371.14|4370.74|16721
1643390700000|2022-01-28 17:25:00|4374.01|4373.61|4369.01|4368.61|4374.39|4373.99|4366.76|4366.36|13348
1643391000000|2022-01-28 17:30:00|4369.14|4368.74|4369.39|4368.99|4372.39|4371.99|4365.89|4365.49|12180
1643391300000|2022-01-28 17:35:00|4369.51|4369.11|4365.76|4365.36|4374.14|4373.74|4363.64|4363.24|14476
1643391600000|2022-01-28 17:40:00|4365.79|4365.39|4372.79|4372.39|4373.42|4373.02|4364.92|4364.52|12035
1643391900000|2022-01-28 17:45:00|4372.67|4372.27|4367.29|4366.89|4375.04|4374.64|4363.79|4363.39|10360
1643392200000|2022-01-28 17:50:00|4367.04|4366.64|4358.42|4358.02|4367.42|4367.02|4355.92|4355.52|19265
1643392500000|2022-01-28 17:55:00|4358.17|4357.77|4359.67|4359.27|4364.67|4364.27|4357.67|4357.27|11640
1643392800000|2022-01-28 18:00:00|4359.42|4359.02|4366.92|4366.52|4370.92|4370.52|4358.42|4358.02|14100
1643393100000|2022-01-28 18:05:00|4367.17|4366.77|4376.92|4376.52|4378.67|4378.27|4364.92|4364.52|13487
1643393400000|2022-01-28 18:10:00|4376.79|4376.39|4376.92|4376.52|4379.17|4378.77|4374.42|4374.02|12532
1643393700000|2022-01-28 18:15:00|4377.17|4376.77|4373.67|4373.27|4378.17|4377.77|4371.67|4371.27|8384
1643394000000|2022-01-28 18:20:00|4373.54|4373.14|4368.92|4368.52|4374.42|4374.02|4364.17|4363.77|10385
1643394300000|2022-01-28 18:25:00|4369.17|4368.77|4370.17|4369.77|4371.92|4371.52|4360.17|4359.77|11125
1643394600000|2022-01-28 18:30:00|4370.42|4370.02|4376.17|4375.77|4380.92|4380.52|4370.42|4370.02|15289
1643394900000|2022-01-28 18:35:00|4376.67|4376.27|4375.92|4375.52|4382.54|4382.14|4372.54|4372.14|14057
1643395200000|2022-01-28 18:40:00|4376.04|4375.64|4374.79|4374.39|4377.92|4377.52|4371.17|4370.77|8507
1643395500000|2022-01-28 18:45:00|4374.67|4374.27|4374.67|4374.27|4381.04|4380.64|4371.92|4371.52|10779
1643395800000|2022-01-28 18:50:00|4374.92|4374.52|4378.92|4378.52|4382.54|4382.14|4373.17|4372.77|9815
1643396100000|2022-01-28 18:55:00|4378.67|4378.27|4375.92|4375.52|4382.67|4382.27|4375.92|4375.52|12356
1643396400000|2022-01-28 19:00:00|4375.67|4375.27|4370.79|4370.39|4385.17|4384.77|4370.67|4370.27|17196
1643396700000|2022-01-28 19:05:00|4370.54|4370.14|4363.42|4363.02|4371.42|4371.02|4360.92|4360.52|21339
1643397000000|2022-01-28 19:10:00|4363.54|4363.14|4354.42|4354.02|4364.42|4364.02|4353.92|4353.52|13966
1643397300000|2022-01-28 19:15:00|4354.17|4353.77|4349.67|4349.27|4354.29|4353.89|4348.92|4348.52|18439
1643397600000|2022-01-28 19:20:00|4349.54|4349.14|4337.54|4337.14|4349.67|4349.27|4337.54|4337.14|20821
1643397900000|2022-01-28 19:25:00|4337.67|4337.27|4339.29|4338.89|4344.92|4344.52|4337.67|4337.27|16946
1643398200000|2022-01-28 19:30:00|4339.79|4339.39|4339.17|4338.77|4344.92|4344.52|4332.17|4331.77|20605
1643398500000|2022-01-28 19:35:00|4338.92|4338.52|4344.67|4344.27|4345.79|4345.39|4338.42|4338.02|14404
1643398800000|2022-01-28 19:40:00|4345.17|4344.77|4358.42|4358.02|4359.92|4359.52|4345.17|4344.77|22260
1643399100000|2022-01-28 19:45:00|4359.92|4359.52|4365.79|4365.39|4366.17|4365.77|4354.29|4353.89|16054
1643399400000|2022-01-28 19:50:00|4365.92|4365.52|4364.92|4364.52|4369.17|4368.77|4359.42|4359.02|15595
1643399700000|2022-01-28 19:55:00|4364.79|4364.39|4374.42|4374.02|4376.67|4376.27|4363.42|4363.02|16762
1643400000000|2022-01-28 20:00:00|4374.54|4374.14|4376.92|4376.52|4379.92|4379.52|4371.17|4370.77|17977
1643400300000|2022-01-28 20:05:00|4376.79|4376.39|4380.17|4379.77|4381.42|4381.02|4375.17|4374.77|12790
1643400600000|2022-01-28 20:10:00|4380.42|4380.02|4374.67|4374.27|4380.42|4380.02|4369.67|4369.27|15304
1643400900000|2022-01-28 20:15:00|4375.67|4375.27|4379.29|4378.89|4382.92|4382.52|4372.92|4372.52|13412
1643401200000|2022-01-28 20:20:00|4379.42|4379.02|4389.92|4389.52|4390.67|4390.27|4376.17|4375.77|21040
1643401500000|2022-01-28 20:25:00|4390.17|4389.77|4386.17|4385.77|4391.92|4391.52|4382.42|4382.02|18565
1643401800000|2022-01-28 20:30:00|4386.29|4385.89|4394.42|4394.02|4397.42|4397.02|4373.92|4373.52|30162
1643402100000|2022-01-28 20:35:00|4394.29|4393.89|4396.17|4395.77|4397.67|4397.27|4391.42|4391.02|19146
1643402400000|2022-01-28 20:40:00|4396.29|4395.89|4403.42|4403.02|4404.67|4404.27|4395.67|4395.27|20962
1643402700000|2022-01-28 20:45:00|4403.17|4402.77|4412.92|4412.52|4413.42|4413.02|4398.92|4398.52|32263
1643403000000|2022-01-28 20:50:00|4413.42|4413.02|4421.17|4420.77|4422.92|4422.52|4413.42|4413.02|43699
1643403300000|2022-01-28 20:55:00|4421.42|4421.02|4432.89|4432.49|4433.14|4432.74|4418.92|4418.52|111222
1643403600000|2022-01-28 21:00:00|4432.81|4432.41|4430.91|4430.31|4434.41|4433.81|4425.91|4425.31|49851
1643403900000|2022-01-28 21:05:00|4431.16|4430.56|4430.16|4429.56|4433.66|4433.06|4429.41|4428.81|12362
1643404200000|2022-01-28 21:10:00|4430.41|4429.81|4421.66|4421.06|4430.41|4429.81|4421.16|4420.56|12536
1643404500000|2022-01-28 21:15:00|4421.91|4421.31|4425.53|4424.93|4429.91|4429.31|4421.41|4420.81|4703
1643404800000|2022-01-28 21:20:00|4425.66|4425.06|4427.28|4426.68|4428.91|4428.31|4424.66|4424.06|3025
1643405100000|2022-01-28 21:25:00|4427.41|4426.81|4429.03|4428.43|4429.66|4429.06|4426.28|4425.68|2077
1643405400000|2022-01-28 21:30:00|4428.66|4428.06|4428.41|4427.81|4428.66|4428.06|4426.91|4426.31|1320
1643405700000|2022-01-28 21:35:00|4428.66|4428.06|4429.91|4429.31|4429.91|4429.31|4428.16|4427.56|1616
1643406000000|2022-01-28 21:40:00|4429.66|4429.06|4430.66|4430.06|4431.41|4430.81|4429.66|4429.06|1564
1643406300000|2022-01-28 21:45:00|4430.41|4429.81|4429.16|4428.56|4430.66|4430.06|4429.16|4428.56|1134
1643406600000|2022-01-28 21:50:00|4428.91|4428.31|4430.16|4429.56|4430.41|4429.81|4428.16|4427.56|1479
1643406900000|2022-01-28 21:55:00|4430.03|4429.43|4428.84|4427.34|4430.16|4429.56|4427.66|4427.06|1835
1643583600000|2022-01-30 23:00:00|4435.53|4434.93|4425.16|4424.56|4435.53|4434.93|4422.66|4422.06|5110
1643583900000|2022-01-30 23:05:00|4424.78|4424.18|4428.16|4427.56|4430.91|4430.31|4424.41|4423.81|2160
1643584200000|2022-01-30 23:10:00|4428.41|4427.81|4423.28|4422.68|4428.91|4428.31|4422.16|4421.56|1524
1643584500000|2022-01-30 23:15:00|4423.16|4422.56|4419.16|4418.56|4424.53|4423.93|4417.16|4416.56|2169
1643584800000|2022-01-30 23:20:00|4419.03|4418.43|4419.41|4418.81|4420.66|4420.06|4416.66|4416.06|1469
1643585100000|2022-01-30 23:25:00|4419.91|4419.31|4423.78|4423.18|4423.78|4423.18|4418.03|4417.43|1215
1643585400000|2022-01-30 23:30:00|4423.91|4423.31|4421.16|4420.56|4424.28|4423.68|4419.91|4419.31|1341
1643585700000|2022-01-30 23:35:00|4421.03|4420.43|4416.66|4416.06|4421.16|4420.56|4415.91|4415.31|1550
1643586000000|2022-01-30 23:40:00|4416.41|4415.81|4415.91|4415.31|4420.91|4420.31|4415.91|4415.31|1525
1643586300000|2022-01-30 23:45:00|4416.03|4415.43|4414.41|4413.81|4416.03|4415.43|4411.41|4410.81|2047
1643586600000|2022-01-30 23:50:00|4414.66|4414.06|4418.03|4417.43|4418.91|4418.31|4414.03|4413.43|965
1643586900000|2022-01-30 23:55:00|4417.91|4417.31|4420.91|4420.31|4420.91|4420.31|4416.41|4415.81|917
1643587200000|2022-01-31 00:00:00|4421.03|4420.43|4417.91|4417.31|4421.41|4420.81|4414.78|4414.18|1574
1643587500000|2022-01-31 00:05:00|4417.78|4417.18|4415.41|4414.81|4419.16|4418.56|4413.91|4413.31|1361
1643587800000|2022-01-31 00:10:00|4415.16|4414.56|4421.41|4420.81|4421.91|4421.31|4415.16|4414.56|1444
1643588100000|2022-01-31 00:15:00|4421.16|4420.56|4422.53|4421.93|4426.16|4425.56|4420.66|4420.06|1755
1643588400000|2022-01-31 00:20:00|4422.66|4422.06|4417.78|4417.18|4425.53|4424.93|4417.41|4416.81|1602
1643588700000|2022-01-31 00:25:00|4418.03|4417.43|4424.91|4424.31|4425.16|4424.56|4417.91|4417.31|1057
1643589000000|2022-01-31 00:30:00|4425.03|4424.43|4425.41|4424.81|4425.91|4425.31|4422.66|4422.06|988
1643589300000|2022-01-31 00:35:00|4425.78|4425.18|4424.16|4423.56|4429.41|4428.81|4424.03|4423.43|1777
1643589600000|2022-01-31 00:40:00|4424.03|4423.43|4422.41|4421.81|4424.28|4423.68|4420.91|4420.31|1013
1643589900000|2022-01-31 00:45:00|4422.91|4422.31|4421.66|4421.06|4423.78|4423.18|4421.41|4420.81|529
1643590200000|2022-01-31 00:50:00|4421.78|4421.18|4421.28|4420.68|4423.41|4422.81|4419.41|4418.81|814
1643590500000|2022-01-31 00:55:00|4421.16|4420.56|4418.16|4417.56|4422.28|4421.68|4417.66|4417.06|1023
1643590800000|2022-01-31 01:00:00|4418.41|4417.81|4420.91|4420.31|4423.41|4422.81|4417.66|4417.06|1256
1643591100000|2022-01-31 01:05:00|4421.03|4420.43|4423.91|4423.31|4425.66|4425.06|4419.41|4418.81|1087
1643591400000|2022-01-31 01:10:00|4423.66|4423.06|4421.53|4420.93|4424.66|4424.06|4419.78|4419.18|707
1643591700000|2022-01-31 01:15:00|4421.66|4421.06|4417.53|4416.93|4422.03|4421.43|4415.78|4415.18|1594
1643592000000|2022-01-31 01:20:00|4417.66|4417.06|4418.41|4417.81|4419.66|4419.06|4416.66|4416.06|952
1643592300000|2022-01-31 01:25:00|4418.03|4417.43|4420.16|4419.56|4421.41|4420.81|4417.91|4417.31|594
1643592600000|2022-01-31 01:30:00|4419.91|4419.31|4419.66|4419.06|4422.41|4421.81|4418.03|4417.43|885
1643592900000|2022-01-31 01:35:00|4419.91|4419.31|4419.91|4419.31|4422.41|4421.81|4418.78|4418.18|624
1643593200000|2022-01-31 01:40:00|4419.78|4419.18|4423.91|4423.31|4424.66|4424.06|4419.66|4419.06|680
1643593500000|2022-01-31 01:45:00|4424.16|4423.56|4425.16|4424.56|4426.66|4426.06|4420.91|4420.31|1263
1643593800000|2022-01-31 01:50:00|4425.41|4424.81|4424.41|4423.81|4426.66|4426.06|4424.16|4423.56|688
1643594100000|2022-01-31 01:55:00|4424.28|4423.68|4424.78|4424.18|4426.28|4425.68|4423.66|4423.06|712
1643594400000|2022-01-31 02:00:00|4424.66|4424.06|4424.91|4424.31|4426.16|4425.56|4423.66|4423.06|702
1643594700000|2022-01-31 02:05:00|4424.78|4424.18|4426.16|4425.56|4426.16|4425.56|4423.66|4423.06|662
1643595000000|2022-01-31 02:10:00|4426.41|4425.81|4429.66|4429.06|4431.41|4430.81|4426.41|4425.81|2195
1643595300000|2022-01-31 02:15:00|4429.78|4429.18|4434.28|4433.68|4436.66|4436.06|4429.16|4428.56|2663
1643595600000|2022-01-31 02:20:00|4434.16|4433.56|4433.16|4432.56|4434.16|4433.56|4432.91|4432.31|746
1643595900000|2022-01-31 02:25:00|4433.41|4432.81|4431.28|4430.68|4434.66|4434.06|4430.66|4430.06|781
1643596200000|2022-01-31 02:30:00|4431.16|4430.56|4431.16|4430.56|4433.28|4432.68|4431.16|4430.56|625
1643596500000|2022-01-31 02:35:00|4430.91|4430.31|4430.91|4430.31|4431.66|4431.06|4430.28|4429.68|651
1643596800000|2022-01-31 02:40:00|4430.66|4430.06|4431.41|4430.81|4432.41|4431.81|4430.28|4429.68|545
1643597100000|2022-01-31 02:45:00|4431.78|4431.18|4433.41|4432.81|4433.66|4433.06|4431.41|4430.81|593
1643597400000|2022-01-31 02:50:00|4433.16|4432.56|4436.41|4435.81|4438.41|4437.81|4432.66|4432.06|1891
1643597700000|2022-01-31 02:55:00|4436.66|4436.06|4437.41|4436.81|4439.66|4439.06|4435.91|4435.31|1764
1643598000000|2022-01-31 03:00:00|4437.16|4436.56|4438.16|4437.56|4438.41|4437.81|4436.66|4436.06|453
1643598300000|2022-01-31 03:05:00|4438.41|4437.81|4437.16|4436.56|4438.66|4438.06|4436.91|4436.31|600
1643598600000|2022-01-31 03:10:00|4437.03|4436.43|4436.91|4436.31|4438.41|4437.81|4436.91|4436.31|519
1643598900000|2022-01-31 03:15:00|4437.16|4436.56|4437.28|4436.68|4437.91|4437.31|4436.66|4436.06|411
1643599200000|2022-01-31 03:20:00|4437.16|4436.56|4437.91|4437.31|4439.41|4438.81|4437.16|4436.56|545
1643599500000|2022-01-31 03:25:00|4437.66|4437.06|4435.41|4434.81|4437.91|4437.31|4435.41|4434.81|622
1643599800000|2022-01-31 03:30:00|4435.78|4435.18|4439.91|4439.31|4440.66|4440.06|4435.66|4435.06|1255
1643600100000|2022-01-31 03:35:00|4439.66|4439.06|4441.66|4441.06|4442.66|4442.06|4439.66|4439.06|1164
1643600400000|2022-01-31 03:40:00|4441.91|4441.31|4441.66|4441.06|4443.41|4442.81|4441.16|4440.56|741
1643600700000|2022-01-31 03:45:00|4441.53|4440.93|4442.41|4441.81|4443.41|4442.81|4441.16|4440.56|1240
1643601000000|2022-01-31 03:50:00|4442.16|4441.56|4442.03|4441.43|4443.03|4442.43|4441.41|4440.81|730
1643601300000|2022-01-31 03:55:00|4442.16|4441.56|4443.66|4443.06|4444.16|4443.56|4441.91|4441.31|1178
1643601600000|2022-01-31 04:00:00|4443.78|4443.18|4441.91|4441.31|4443.78|4443.18|4441.66|4441.06|501
1643601900000|2022-01-31 04:05:00|4442.03|4441.43|4442.41|4441.81|4442.78|4442.18|4441.66|4441.06|398
1643602200000|2022-01-31 04:10:00|4442.03|4441.43|4442.91|4442.31|4443.16|4442.56|4442.03|4441.43|586
1643602500000|2022-01-31 04:15:00|4443.03|4442.43|4444.41|4443.81|4444.41|4443.81|4442.91|4442.31|647
1643602800000|2022-01-31 04:20:00|4444.16|4443.56|4443.66|4443.06|4444.41|4443.81|4443.66|4443.06|206
1643603100000|2022-01-31 04:25:00|4443.91|4443.31|4442.91|4442.31|4444.28|4443.68|4442.91|4442.31|224
1643603400000|2022-01-31 04:30:00|4442.66|4442.06|4442.03|4441.43|4443.41|4442.81|4440.16|4439.56|826
1643603700000|2022-01-31 04:35:00|4441.91|4441.31|4441.91|4441.31|4442.66|4442.06|4441.16|4440.56|201
1643604000000|2022-01-31 04:40:00|4442.16|4441.56|4440.91|4440.31|4442.16|4441.56|4440.91|4440.31|719
1643604300000|2022-01-31 04:45:00|4441.16|4440.56|4440.91|4440.31|4441.41|4440.81|4440.66|4440.06|293
1643604600000|2022-01-31 04:50:00|4440.66|4440.06|4440.03|4439.43|4441.16|4440.56|4439.78|4439.18|502
1643604900000|2022-01-31 04:55:00|4440.16|4439.56|4440.66|4440.06|4441.16|4440.56|4439.66|4439.06|400
1643605200000|2022-01-31 05:00:00|4440.78|4440.18|4439.66|4439.06|4441.66|4441.06|4439.66|4439.06|450
1643605500000|2022-01-31 05:05:00|4439.78|4439.18|4436.41|4435.81|4440.03|4439.43|4436.16|4435.56|848
1643605800000|2022-01-31 05:10:00|4436.28|4435.68|4437.03|4436.43|4438.16|4437.56|4435.78|4435.18|662
1643606100000|2022-01-31 05:15:00|4437.16|4436.56|4436.91|4436.31|4438.03|4437.43|4436.66|4436.06|497
1643606400000|2022-01-31 05:20:00|4436.66|4436.06|4438.78|4438.18|4439.66|4439.06|4436.66|4436.06|471
1643606700000|2022-01-31 05:25:00|4438.66|4438.06|4439.53|4438.93|4440.16|4439.56|4438.03|4437.43|302
1643607000000|2022-01-31 05:30:00|4439.41|4438.81|4441.16|4440.56|4441.78|4441.18|4439.41|4438.81|610
1643607300000|2022-01-31 05:35:00|4441.28|4440.68|4443.53|4442.93|4443.91|4443.31|4440.91|4440.31|551
1643607600000|2022-01-31 05:40:00|4443.41|4442.81|4443.16|4442.56|4443.41|4442.81|4441.41|4440.81|322
1643607900000|2022-01-31 05:45:00|4442.91|4442.31|4442.41|4441.81|4443.16|4442.56|4441.41|4440.81|310
1643608200000|2022-01-31 05:50:00|4442.53|4441.93|4443.66|4443.06|4444.41|4443.81|4442.16|4441.56|782
1643608500000|2022-01-31 05:55:00|4443.41|4442.81|4443.41|4442.81|4444.41|4443.81|4443.16|4442.56|499
1643608800000|2022-01-31 06:00:00|4443.66|4443.06|4443.91|4443.31|4444.66|4444.06|4441.91|4441.31|1070
1643609100000|2022-01-31 06:05:00|4443.66|4443.06|4445.41|4444.81|4445.41|4444.81|4443.41|4442.81|982
1643609400000|2022-01-31 06:10:00|4445.16|4444.56|4443.03|4442.43|4445.41|4444.81|4441.66|4441.06|581
1643609700000|2022-01-31 06:15:00|4442.91|4442.31|4441.91|4441.31|4443.16|4442.56|4441.66|4441.06|616
1643610000000|2022-01-31 06:20:00|4441.78|4441.18|4445.41|4444.81|4445.66|4445.06|4440.91|4440.31|893
1643610300000|2022-01-31 06:25:00|4445.53|4444.93|4442.66|4442.06|4445.91|4445.31|4442.66|4442.06|616
1643610600000|2022-01-31 06:30:00|4442.91|4442.31|4441.66|4441.06|4444.03|4443.43|4441.41|4440.81|497
1643610900000|2022-01-31 06:35:00|4441.78|4441.18|4438.91|4438.31|4441.78|4441.18|4438.28|4437.68|583
1643611200000|2022-01-31 06:40:00|4439.16|4438.56|4439.66|4439.06|4439.91|4439.31|4437.78|4437.18|589
1643611500000|2022-01-31 06:45:00|4439.78|4439.18|4439.41|4438.81|4439.91|4439.31|4438.78|4438.18|289
1643611800000|2022-01-31 06:50:00|4439.16|4438.56|4436.66|4436.06|4439.66|4439.06|4436.66|4436.06|522
1643612100000|2022-01-31 06:55:00|4436.53|4435.93|4437.66|4437.06|4438.16|4437.56|4436.16|4435.56|542
1643612400000|2022-01-31 07:00:00|4437.41|4436.81|4435.16|4434.56|4437.41|4436.81|4431.41|4430.81|2423
1643612700000|2022-01-31 07:05:00|4435.28|4434.68|4431.41|4430.81|4436.16|4435.56|4430.91|4430.31|1069
1643613000000|2022-01-31 07:10:00|4431.66|4431.06|4432.91|4432.31|4434.16|4433.56|4429.91|4429.31|1476
1643613300000|2022-01-31 07:15:00|4432.78|4432.18|4436.16|4435.56|4436.78|4436.18|4432.78|4432.18|1628
1643613600000|2022-01-31 07:20:00|4435.91|4435.31|4431.91|4431.31|4436.91|4436.31|4431.16|4430.56|1118
1643613900000|2022-01-31 07:25:00|4432.03|4431.43|4434.66|4434.06|4434.91|4434.31|4431.16|4430.56|1042
1643614200000|2022-01-31 07:30:00|4434.53|4433.93|4433.03|4432.43|4436.91|4436.31|4432.66|4432.06|924
1643614500000|2022-01-31 07:35:00|4432.91|4432.31|4432.16|4431.56|4432.91|4432.31|4430.66|4430.06|812
1643614800000|2022-01-31 07:40:00|4432.28|4431.68|4434.41|4433.81|4434.91|4434.31|4430.91|4430.31|695
1643615100000|2022-01-31 07:45:00|4434.53|4433.93|4431.91|4431.31|4434.66|4434.06|4430.91|4430.31|683
1643615400000|2022-01-31 07:50:00|4431.78|4431.18|4435.41|4434.81|4435.91|4435.31|4431.66|4431.06|1108
1643615700000|2022-01-31 07:55:00|4435.66|4435.06|4436.91|4436.31|4438.16|4437.56|4435.41|4434.81|2013
1643616000000|2022-01-31 08:00:00|4436.41|4435.81|4427.41|4426.81|4436.41|4435.81|4426.91|4426.31|4244
1643616300000|2022-01-31 08:05:00|4427.16|4426.56|4429.41|4428.81|4429.66|4429.06|4425.66|4425.06|2522
1643616600000|2022-01-31 08:10:00|4429.66|4429.06|4430.28|4429.68|4434.16|4433.56|4429.41|4428.81|2392
1643616900000|2022-01-31 08:15:00|4430.53|4429.93|4426.53|4425.93|4435.91|4435.31|4426.03|4425.43|2923
1643617200000|2022-01-31 08:20:00|4426.41|4425.81|4428.41|4427.81|4432.66|4432.06|4423.66|4423.06|5055
1643617500000|2022-01-31 08:25:00|4427.91|4427.31|4430.16|4429.56|4432.66|4432.06|4427.16|4426.56|2048
1643617800000|2022-01-31 08:30:00|4429.66|4429.06|4431.91|4431.31|4432.41|4431.81|4428.53|4427.93|1292
1643618100000|2022-01-31 08:35:00|4432.03|4431.43|4434.91|4434.31|4435.16|4434.56|4431.41|4430.81|1339
1643618400000|2022-01-31 08:40:00|4435.03|4434.43|4436.66|4436.06|4436.66|4436.06|4432.91|4432.31|2064
1643618700000|2022-01-31 08:45:00|4436.41|4435.81|4437.91|4437.31|4437.91|4437.31|4435.41|4434.81|1767
1643619000000|2022-01-31 08:50:00|4437.66|4437.06|4440.66|4440.06|4441.41|4440.81|4435.91|4435.31|3645
1643619300000|2022-01-31 08:55:00|4440.91|4440.31|4441.16|4440.56|4441.66|4441.06|4439.03|4438.43|1721
1643619600000|2022-01-31 09:00:00|4441.41|4440.81|4442.41|4441.81|4443.91|4443.31|4439.66|4439.06|2910
1643619900000|2022-01-31 09:05:00|4442.66|4442.06|4442.03|4441.43|4443.28|4442.68|4439.16|4438.56|1561
1643620200000|2022-01-31 09:10:00|4441.91|4441.31|4443.53|4442.93|4443.91|4443.31|4440.16|4439.56|1012
1643620500000|2022-01-31 09:15:00|4443.41|4442.81|4441.41|4440.81|4443.66|4443.06|4438.91|4438.31|1443
1643620800000|2022-01-31 09:20:00|4441.53|4440.93|4439.91|4439.31|4442.41|4441.81|4438.66|4438.06|947
1643621100000|2022-01-31 09:25:00|4440.03|4439.43|4440.66|4440.06|4441.41|4440.81|4438.66|4438.06|781
1643621400000|2022-01-31 09:30:00|4440.41|4439.81|4440.16|4439.56|4441.66|4441.06|4437.66|4437.06|1045
1643621700000|2022-01-31 09:35:00|4440.03|4439.43|4441.66|4441.06|4443.16|4442.56|4439.91|4439.31|1119
1643622000000|2022-01-31 09:40:00|4441.41|4440.81|4438.41|4437.81|4443.16|4442.56|4438.16|4437.56|1351
1643622300000|2022-01-31 09:45:00|4438.91|4438.31|4438.91|4438.31|4441.41|4440.81|4438.16|4437.56|856
1643622600000|2022-01-31 09:50:00|4438.78|4438.18|4433.16|4432.56|4439.66|4439.06|4431.66|4431.06|2168
1643622900000|2022-01-31 09:55:00|4433.03|4432.43|4436.41|4435.81|4436.41|4435.81|4430.91|4430.31|2100
1643623200000|2022-01-31 10:00:00|4436.66|4436.06|4437.41|4436.81|4437.66|4437.06|4433.66|4433.06|1560
1643623500000|2022-01-31 10:05:00|4437.66|4437.06|4433.91|4433.31|4437.66|4437.06|4432.41|4431.81|1239
1643623800000|2022-01-31 10:10:00|4433.66|4433.06|4432.66|4432.06|4433.91|4433.31|4428.41|4427.81|1974
1643624100000|2022-01-31 10:15:00|4432.41|4431.81|4433.66|4433.06|4435.91|4435.31|4432.41|4431.81|2453
1643624400000|2022-01-31 10:20:00|4433.41|4432.81|4431.03|4430.43|4434.66|4434.06|4428.41|4427.81|1394
1643624700000|2022-01-31 10:25:00|4431.16|4430.56|4430.66|4430.06|4434.41|4433.81|4430.66|4430.06|1176
1643625000000|2022-01-31 10:30:00|4430.78|4430.18|4430.28|4429.68|4431.91|4431.31|4426.91|4426.31|1651
1643625300000|2022-01-31 10:35:00|4430.16|4429.56|4425.41|4424.81|4430.16|4429.56|4425.16|4424.56|2357
1643625600000|2022-01-31 10:40:00|4425.28|4424.68|4429.28|4428.68|4431.16|4430.56|4424.16|4423.56|1546
1643625900000|2022-01-31 10:45:00|4429.41|4428.81|4428.41|4427.81|4431.91|4431.31|4427.28|4426.68|1736
1643626200000|2022-01-31 10:50:00|4428.53|4427.93|4428.16|4427.56|4430.66|4430.06|4426.28|4425.68|1387
1643626500000|2022-01-31 10:55:00|4427.91|4427.31|4428.66|4428.06|4429.66|4429.06|4425.91|4425.31|1128
1643626800000|2022-01-31 11:00:00|4428.53|4427.93|4425.41|4424.81|4431.41|4430.81|4424.03|4423.43|2752
1643627100000|2022-01-31 11:05:00|4425.53|4424.93|4428.41|4427.81|4429.91|4429.31|4424.16|4423.56|1157
1643627400000|2022-01-31 11:10:00|4428.03|4427.43|4423.03|4422.43|4430.16|4429.56|4422.66|4422.06|1920
1643627700000|2022-01-31 11:15:00|4422.91|4422.31|4424.91|4424.31|4427.28|4426.68|4422.66|4422.06|1270
1643628000000|2022-01-31 11:20:00|4424.78|4424.18|4423.41|4422.81|4427.91|4427.31|4423.41|4422.81|1043
1643628300000|2022-01-31 11:25:00|4423.53|4422.93|4421.91|4421.31|4424.16|4423.56|4419.16|4418.56|2950
1643628600000|2022-01-31 11:30:00|4422.03|4421.43|4423.91|4423.31|4424.28|4423.68|4420.28|4419.68|1796
1643628900000|2022-01-31 11:35:00|4424.03|4423.43|4422.41|4421.81|4424.78|4424.18|4421.16|4420.56|1515
1643629200000|2022-01-31 11:40:00|4422.66|4422.06|4420.28|4419.68|4424.16|4423.56|4419.91|4419.31|1638
1643629500000|2022-01-31 11:45:00|4420.16|4419.56|4421.91|4421.31|4423.16|4422.56|4419.66|4419.06|1450
1643629800000|2022-01-31 11:50:00|4421.78|4421.18|4422.41|4421.81|4425.16|4424.56|4421.66|4421.06|1116
1643630100000|2022-01-31 11:55:00|4422.53|4421.93|4423.66|4423.06|4425.91|4425.31|4422.16|4421.56|1330
1643630400000|2022-01-31 12:00:00|4423.16|4422.56|4417.16|4416.56|4425.66|4425.06|4417.16|4416.56|2328
1643630700000|2022-01-31 12:05:00|4416.91|4416.31|4413.66|4413.06|4418.41|4417.81|4411.41|4410.81|4424
1643631000000|2022-01-31 12:10:00|4413.41|4412.81|4411.91|4411.31|4416.91|4416.31|4411.78|4411.18|2304
1643631300000|2022-01-31 12:15:00|4411.78|4411.18|4413.28|4412.68|4413.28|4412.68|4409.91|4409.31|2744
1643631600000|2022-01-31 12:20:00|4413.16|4412.56|4406.91|4406.31|4413.41|4412.81|4404.16|4403.56|5283
1643631900000|2022-01-31 12:25:00|4407.03|4406.43|4410.03|4409.43|4411.91|4411.31|4406.91|4406.31|3959
1643632200000|2022-01-31 12:30:00|4409.91|4409.31|4413.66|4413.06|4414.41|4413.81|4408.41|4407.81|3289
1643632500000|2022-01-31 12:35:00|4413.78|4413.18|4412.53|4411.93|4416.16|4415.56|4412.41|4411.81|2365
1643632800000|2022-01-31 12:40:00|4412.66|4412.06|4413.53|4412.93|4413.66|4413.06|4409.16|4408.56|1810
1643633100000|2022-01-31 12:45:00|4413.66|4413.06|4416.66|4416.06|4418.16|4417.56|4412.53|4411.93|2859
1643633400000|2022-01-31 12:50:00|4416.16|4415.56|4415.66|4415.06|4418.41|4417.81|4414.41|4413.81|2795
1643633700000|2022-01-31 12:55:00|4415.91|4415.31|4419.41|4418.81|4419.41|4418.81|4414.91|4414.31|2683
1643634000000|2022-01-31 13:00:00|4419.16|4418.56|4414.16|4413.56|4421.16|4420.56|4414.16|4413.56|4814
1643634300000|2022-01-31 13:05:00|4414.28|4413.68|4412.91|4412.31|4414.41|4413.81|4409.66|4409.06|3568
1643634600000|2022-01-31 13:10:00|4413.16|4412.56|4417.91|4417.31|4418.16|4417.56|4412.91|4412.31|2250
1643634900000|2022-01-31 13:15:00|4417.66|4417.06|4413.66|4413.06|4419.16|4418.56|4413.66|4413.06|2425
1643635200000|2022-01-31 13:20:00|4413.78|4413.18|4414.41|4413.81|4416.41|4415.81|4413.03|4412.43|2529
1643635500000|2022-01-31 13:25:00|4414.28|4413.68|4416.28|4415.68|4416.28|4415.68|4412.66|4412.06|2103
1643635800000|2022-01-31 13:30:00|4416.16|4415.56|4424.41|4423.81|4425.28|4424.68|4414.41|4413.81|6330
1643636100000|2022-01-31 13:35:00|4424.16|4423.56|4423.41|4422.81|4426.16|4425.56|4422.16|4421.56|3458
1643636400000|2022-01-31 13:40:00|4423.66|4423.06|4421.91|4421.31|4425.41|4424.81|4420.66|4420.06|2720
1643636700000|2022-01-31 13:45:00|4422.16|4421.56|4422.16|4421.56|4423.91|4423.31|4417.91|4417.31|3348
1643637000000|2022-01-31 13:50:00|4422.41|4421.81|4422.16|4421.56|4424.91|4424.31|4421.66|4421.06|2870
1643637300000|2022-01-31 13:55:00|4422.41|4421.81|4422.41|4421.81|4425.41|4424.81|4421.16|4420.56|3160
1643637600000|2022-01-31 14:00:00|4422.28|4421.68|4423.41|4422.81|4423.66|4423.06|4419.41|4418.81|3756
1643637900000|2022-01-31 14:05:00|4423.66|4423.06|4425.41|4424.81|4426.66|4426.06|4423.16|4422.56|3274
1643638200000|2022-01-31 14:10:00|4425.16|4424.56|4421.41|4420.81|4425.41|4424.81|4421.41|4420.81|2401
1643638500000|2022-01-31 14:15:00|4421.91|4421.31|4420.41|4419.81|4423.41|4422.81|4420.41|4419.81|2595
1643638800000|2022-01-31 14:20:00|4420.16|4419.56|4420.03|4419.43|4421.41|4420.81|4417.66|4417.06|3517
1643639100000|2022-01-31 14:25:00|4420.16|4419.56|4425.41|4424.81|4425.41|4424.81|4419.91|4419.31|7483
1643639400000|2022-01-31 14:30:00|4425.31|4424.91|4429.81|4429.41|4429.81|4429.41|4411.31|4410.91|46790
1643639700000|2022-01-31 14:35:00|4430.06|4429.66|4433.06|4432.66|4433.81|4433.41|4427.06|4426.66|33240
1643640000000|2022-01-31 14:40:00|4433.31|4432.91|4434.43|4434.03|4437.56|4437.16|4432.06|4431.66|27457
1643640300000|2022-01-31 14:45:00|4434.31|4433.91|4429.56|4429.16|4437.31|4436.91|4428.56|4428.16|26999
1643640600000|2022-01-31 14:50:00|4429.31|4428.91|4440.81|4440.41|4442.81|4442.41|4428.06|4427.66|23428
1643640900000|2022-01-31 14:55:00|4440.56|4440.16|4446.56|4446.16|4446.81|4446.41|4438.81|4438.41|20712
1643641200000|2022-01-31 15:00:00|4447.06|4446.66|4453.18|4452.78|4455.56|4455.16|4446.06|4445.66|33179
1643641500000|2022-01-31 15:05:00|4453.31|4452.91|4462.56|4462.16|4462.56|4462.16|4449.81|4449.41|25813
1643641800000|2022-01-31 15:10:00|4462.81|4462.41|4461.06|4460.66|4464.31|4463.91|4457.31|4456.91|29379
1643642100000|2022-01-31 15:15:00|4461.18|4460.78|4460.81|4460.41|4466.56|4466.16|4458.81|4458.41|20545
1643642400000|2022-01-31 15:20:00|4461.56|4461.16|4468.01|4467.61|4471.31|4470.91|4459.81|4459.41|20749
1643642700000|2022-01-31 15:25:00|4468.13|4467.73|4458.11|4457.71|4469.61|4469.21|4457.86|4457.46|20304
1643643000000|2022-01-31 15:30:00|4458.61|4458.21|4462.55|4462.15|4464.3|4463.9|4455.55|4455.15|18125
1643643300000|2022-01-31 15:35:00|4462.42|4462.02|4458.3|4457.9|4465.8|4465.4|4457.8|4457.4|14288
1643643600000|2022-01-31 15:40:00|4458.55|4458.15|4461.55|4461.15|4462.05|4461.65|4454.8|4454.4|20165
1643643900000|2022-01-31 15:45:00|4461.3|4460.9|4458.17|4457.77|4461.3|4460.9|4453.55|4453.15|17566
1643644200000|2022-01-31 15:50:00|4458.05|4457.65|4466.8|4466.4|4468.55|4468.15|4457.3|4456.9|15865
1643644500000|2022-01-31 15:55:00|4466.67|4466.27|4466.55|4466.15|4467.8|4467.4|4459.8|4459.4|13011
1643644800000|2022-01-31 16:00:00|4466.8|4466.4|4467.55|4467.15|4469.55|4469.15|4465.8|4465.4|11866
1643645100000|2022-01-31 16:05:00|4467.8|4467.4|4462.3|4461.9|4468.3|4467.9|4462.3|4461.9|10153
1643645400000|2022-01-31 16:10:00|4462.8|4462.4|4463.3|4462.9|4464.8|4464.4|4456.3|4455.9|12199
1643645700000|2022-01-31 16:15:00|4463.05|4462.65|4458.42|4458.02|4464.3|4463.9|4457.05|4456.65|12826
1643646000000|2022-01-31 16:20:00|4458.55|4458.15|4456.05|4455.65|4462.3|4461.9|4454.3|4453.9|13012
1643646300000|2022-01-31 16:25:00|4455.92|4455.52|4456.3|4455.9|4460.55|4460.15|4454.05|4453.65|13388
1643646600000|2022-01-31 16:30:00|4456.67|4456.27|4466.3|4465.9|4468.05|4467.65|4453.8|4453.4|17029
1643646900000|2022-01-31 16:35:00|4466.55|4466.15|4463.8|4463.4|4468.3|4467.9|4462.55|4462.15|12467
1643647200000|2022-01-31 16:40:00|4464.05|4463.65|4467.05|4466.65|4468.3|4467.9|4462.55|4462.15|11397
1643647500000|2022-01-31 16:45:00|4466.8|4466.4|4472.55|4472.15|4472.8|4472.4|4465.17|4464.77|11970
1643647800000|2022-01-31 16:50:00|4472.8|4472.4|4481.55|4481.15|4481.8|4481.4|4471.3|4470.9|17942
1643648100000|2022-01-31 16:55:00|4481.67|4481.27|4481.8|4481.4|4482.55|4482.15|4480.55|4480.15|11486
1643648400000|2022-01-31 17:00:00|4482.05|4481.65|4479.55|4479.15|4482.3|4481.9|4477.3|4476.9|11431
1643648700000|2022-01-31 17:05:00|4479.8|4479.4|4475.05|4474.65|4482.05|4481.65|4474.8|4474.4|8733
1643649000000|2022-01-31 17:10:00|4475.3|4474.9|4475.55|4475.15|4479.05|4478.65|4474.3|4473.9|8636
1643649300000|2022-01-31 17:15:00|4476.05|4475.65|4482.67|4482.27|4484.3|4483.9|4474.55|4474.15|14675
1643649600000|2022-01-31 17:20:00|4482.55|4482.15|4474.92|4474.52|4482.55|4482.15|4472.3|4471.9|13964
1643649900000|2022-01-31 17:25:00|4475.05|4474.65|4477.8|4477.4|4478.8|4478.4|4471.3|4470.9|7309
1643650200000|2022-01-31 17:30:00|4478.17|4477.77|4474.55|4474.15|4480.55|4480.15|4473.3|4472.9|9244
1643650500000|2022-01-31 17:35:00|4474.8|4474.4|4479.05|4478.65|4479.3|4478.9|4473.3|4472.9|7086
1643650800000|2022-01-31 17:40:00|4479.17|4478.77|4478.41|4478.01|4481.16|4480.76|4477.3|4476.9|6998
1643651100000|2022-01-31 17:45:00|4478.78|4478.38|4485.66|4485.26|4486.16|4485.76|4478.66|4478.26|10408
1643651400000|2022-01-31 17:50:00|4485.16|4484.76|4486.66|4486.26|4486.91|4486.51|4482.66|4482.26|8391
1643651700000|2022-01-31 17:55:00|4486.41|4486.01|4487.41|4487.01|4489.41|4489.01|4486.16|4485.76|10375
1643652000000|2022-01-31 18:00:00|4487.16|4486.76|4483.91|4483.51|4487.16|4486.76|4482.16|4481.76|12066
1643652300000|2022-01-31 18:05:00|4484.16|4483.76|4485.16|4484.76|4486.66|4486.26|4482.41|4482.01|7203
1643652600000|2022-01-31 18:10:00|4484.91|4484.51|4485.41|4485.01|4485.91|4485.51|4480.66|4480.26|8862
1643652900000|2022-01-31 18:15:00|4485.66|4485.26|4488.16|4487.76|4488.16|4487.76|4482.16|4481.76|6970
1643653200000|2022-01-31 18:20:00|4487.66|4487.26|4488.66|4488.26|4489.41|4489.01|4486.16|4485.76|7087
1643653500000|2022-01-31 18:25:00|4488.91|4488.51|4483.28|4482.88|4490.41|4490.01|4482.41|4482.01|11864
1643653800000|2022-01-31 18:30:00|4483.41|4483.01|4481.41|4481.01|4484.66|4484.26|4480.16|4479.76|7936
1643654100000|2022-01-31 18:35:00|4481.91|4481.51|4485.91|4485.51|4488.66|4488.26|4479.66|4479.26|9767
1643654400000|2022-01-31 18:40:00|4485.66|4485.26|4482.91|4482.51|4490.16|4489.76|4482.66|4482.26|11233
1643654700000|2022-01-31 18:45:00|4482.66|4482.26|4486.41|4486.01|4486.91|4486.51|4482.66|4482.26|6419
1643655000000|2022-01-31 18:50:00|4486.16|4485.76|4484.91|4484.51|4487.66|4487.26|4483.41|4483.01|5764
1643655300000|2022-01-31 18:55:00|4485.16|4484.76|4487.91|4487.51|4488.16|4487.76|4484.41|4484.01|6812
1643655600000|2022-01-31 19:00:00|4488.16|4487.76|4488.16|4487.76|4489.66|4489.26|4486.16|4485.76|8838
1643655900000|2022-01-31 19:05:00|4487.91|4487.51|4493.41|4493.01|4495.66|4495.26|4487.41|4487.01|14841
1643656200000|2022-01-31 19:10:00|4493.16|4492.76|4492.41|4492.01|4494.91|4494.51|4491.41|4491.01|7961
1643656500000|2022-01-31 19:15:00|4492.66|4492.26|4493.91|4493.51|4495.16|4494.76|4491.41|4491.01|5834
1643656800000|2022-01-31 19:20:00|4493.66|4493.26|4495.91|4495.51|4497.16|4496.76|4491.41|4491.01|9792
1643657100000|2022-01-31 19:25:00|4495.66|4495.26|4497.66|4497.26|4497.91|4497.51|4493.91|4493.51|8575
1643657400000|2022-01-31 19:30:00|4497.91|4497.51|4496.91|4496.51|4497.91|4497.51|4494.66|4494.26|9538
1643657700000|2022-01-31 19:35:00|4497.16|4496.76|4495.91|4495.51|4497.91|4497.51|4495.16|4494.76|6634
1643658000000|2022-01-31 19:40:00|4496.41|4496.01|4497.16|4496.76|4497.41|4497.01|4494.91|4494.51|7535
1643658300000|2022-01-31 19:45:00|4496.91|4496.51|4494.16|4493.76|4497.78|4497.38|4492.66|4492.26|9554
1643658600000|2022-01-31 19:50:00|4494.41|4494.01|4493.16|4492.76|4496.16|4495.76|4491.91|4491.51|8517
1643658900000|2022-01-31 19:55:00|4493.28|4492.88|4494.91|4494.51|4496.91|4496.51|4493.28|4492.88|7670
1643659200000|2022-01-31 20:00:00|4494.66|4494.26|4495.53|4495.13|4496.91|4496.51|4493.66|4493.26|9258
1643659500000|2022-01-31 20:05:00|4495.41|4495.01|4486.53|4486.13|4496.41|4496.01|4486.16|4485.76|12517
1643659800000|2022-01-31 20:10:00|4486.91|4486.51|4475.91|4475.51|4488.16|4487.76|4474.41|4474.01|21446
1643660100000|2022-01-31 20:15:00|4476.16|4475.76|4473.91|4473.51|4480.41|4480.01|4471.41|4471.01|20082
1643660400000|2022-01-31 20:20:00|4474.05|4473.65|4486.3|4485.9|4488.05|4487.65|4473.55|4473.15|20960
1643660700000|2022-01-31 20:25:00|4486.55|4486.15|4486.42|4486.02|4490.05|4489.65|4483.05|4482.65|15272
1643661000000|2022-01-31 20:30:00|4486.55|4486.15|4498.55|4498.15|4498.8|4498.4|4481.55|4481.15|24901
1643661300000|2022-01-31 20:35:00|4498.3|4497.9|4494.55|4494.15|4499.3|4498.9|4491.3|4490.9|21615
1643661600000|2022-01-31 20:40:00|4494.05|4493.65|4495.55|4495.15|4497.8|4497.4|4491.8|4491.4|19841
1643661900000|2022-01-31 20:45:00|4495.8|4495.4|4504.3|4503.9|4504.3|4503.9|4494.05|4493.65|25384
1643662200000|2022-01-31 20:50:00|4503.8|4503.4|4514.55|4514.15|4515.8|4515.4|4503.8|4503.4|51781
1643662500000|2022-01-31 20:55:00|4514.8|4514.4|4511.55|4511.15|4517.05|4516.65|4509.55|4509.15|181020
1643662800000|2022-01-31 21:00:00|4511.53|4511.13|4503.38|4502.78|4511.63|4511.13|4501.38|4500.78|54792
1643663100000|2022-01-31 21:05:00|4503.13|4502.53|4507.13|4506.53|4507.88|4507.28|4502.38|4501.78|10894
1643663400000|2022-01-31 21:10:00|4507|4506.4|4500.63|4500.03|4507.88|4507.28|4499.63|4499.03|10052
1643663700000|2022-01-31 21:15:00|4500.88|4500.28|4501.75|4501.15|4502.88|4502.28|4500.63|4500.03|3015
1643664000000|2022-01-31 21:20:00|4501.88|4501.28|4502.38|4501.78|4502.88|4502.28|4500.88|4500.28|2407
1643664300000|2022-01-31 21:25:00|4502.25|4501.65|4502.63|4502.03|4503.38|4502.78|4501.63|4501.03|1367
1643664600000|2022-01-31 21:30:00|4502.5|4501.9|4501.88|4501.28|4502.88|4502.28|4501.63|4501.03|1460
1643664900000|2022-01-31 21:35:00|4501.75|4501.15|4501.13|4500.53|4504.13|4503.53|4500.88|4500.28|1718
1643665200000|2022-01-31 21:40:00|4500.88|4500.28|4501.13|4500.53|4502.13|4501.53|4500.63|4500.03|871
1643665500000|2022-01-31 21:45:00|4501.38|4500.78|4500.63|4500.03|4501.88|4501.28|4500.13|4499.53|841
1643665800000|2022-01-31 21:50:00|4500.5|4499.9|4499.63|4499.03|4500.63|4500.03|4499.63|4499.03|1278
1643666100000|2022-01-31 21:55:00|4499.88|4499.28|4501.61|4500.11|4501.67|4500.9|4499.63|4499.03|1132
1643666400000|2022-01-31 22:00:00|4500.99|4499.49|4500.96|4499.46|4502.11|4500.61|4500.93|4499.43|0
1643666700000|2022-01-31 22:05:00|4500.82|4499.32|4500.71|4499.21|4500.96|4499.46|4500.52|4499.02|0
1643667000000|2022-01-31 22:10:00|4500.63|4499.13|4500.89|4499.39|4501.29|4499.79|4500.45|4498.95|0
1643667300000|2022-01-31 22:15:00|4500.93|4499.43|4501.14|4499.64|4501.14|4499.64|4500.93|4499.43|0
1643667600000|2022-01-31 22:20:00|4501.25|4499.75|4501.26|4499.76|4501.73|4500.23|4501.11|4499.61|0
1643667900000|2022-01-31 22:25:00|4501.04|4499.54|4501.61|4500.11|4501.61|4500.11|4501|4499.5|0
1643668200000|2022-01-31 22:30:00|4501.72|4500.22|4502.05|4500.55|4502.42|4500.92|4501.29|4499.79|0
1643668500000|2022-01-31 22:35:00|4502.45|4500.95|4503.99|4502.49|4503.99|4502.49|4502.2|4500.7|0
1643668800000|2022-01-31 22:40:00|4503.63|4502.13|4503.52|4502.02|4503.92|4502.42|4502.93|4501.43|0
1643669100000|2022-01-31 22:45:00|4503.41|4501.91|4503.44|4501.94|4504.03|4502.53|4503.3|4501.8|0
1643669400000|2022-01-31 22:50:00|4503.48|4501.98|4502.92|4501.42|4503.7|4502.2|4502.92|4501.42|0
1643669700000|2022-01-31 22:55:00|4502.85|4501.35|4502.5|4501|4502.92|4501.42|4502.35|4500.85|0
1643670000000|2022-01-31 23:00:00|4503|4501.9|4502.13|4501.53|4505.63|4505.03|4501.63|4501.03|1711
1643670300000|2022-01-31 23:05:00|4502.25|4501.65|4505.38|4504.78|4505.88|4505.28|4500.63|4500.03|1285
1643670600000|2022-01-31 23:10:00|4505.63|4505.03|4500.88|4500.28|4506.13|4505.53|4500.63|4500.03|1057
1643670900000|2022-01-31 23:15:00|4501.13|4500.53|4501.63|4501.03|4503.13|4502.53|4501.13|4500.53|629
1643671200000|2022-01-31 23:20:00|4501.75|4501.15|4503.38|4502.78|4504.38|4503.78|4501.75|4501.15|579
1643671500000|2022-01-31 23:25:00|4503.13|4502.53|4501.38|4500.78|4504.88|4504.28|4500.38|4499.78|867
1643671800000|2022-01-31 23:30:00|4501.75|4501.15|4500.13|4499.53|4502.63|4502.03|4498.38|4497.78|1442
1643672100000|2022-01-31 23:35:00|4499.38|4498.78|4502.13|4501.53|4502.38|4501.78|4499.38|4498.78|773
1643672400000|2022-01-31 23:40:00|4502|4501.4|4502.88|4502.28|4502.88|4502.28|4500.63|4500.03|572
1643672700000|2022-01-31 23:45:00|4502.63|4502.03|4502.63|4502.03|4502.88|4502.28|4502|4501.4|511
1643673000000|2022-01-31 23:50:00|4502.5|4501.9|4502.38|4501.78|4503.63|4503.03|4501.88|4501.28|541
1643673300000|2022-01-31 23:55:00|4502.5|4501.9|4502.63|4502.03|4503.13|4502.53|4501.63|4501.03|386
1643673600000|2022-02-01 00:00:00|4502.88|4502.28|4502.38|4501.78|4503.38|4502.78|4501.88|4501.28|1458
1643673900000|2022-02-01 00:05:00|4502.63|4502.03|4501.38|4500.78|4503.38|4502.78|4501|4500.4|838
1643674200000|2022-02-01 00:10:00|4501.63|4501.03|4501.88|4501.28|4502.63|4502.03|4500.63|4500.03|731
1643674500000|2022-02-01 00:15:00|4501.5|4500.9|4502|4501.4|4503.88|4503.28|4501.5|4500.9|866
1643674800000|2022-02-01 00:20:00|4502.13|4501.53|4503.13|4502.53|4503.13|4502.53|4501.38|4500.78|398
1643675100000|2022-02-01 00:25:00|4502.88|4502.28|4502.75|4502.15|4503.38|4502.78|4502.13|4501.53|416
1643675400000|2022-02-01 00:30:00|4502.88|4502.28|4502.38|4501.78|4503.13|4502.53|4501.63|4501.03|371
1643675700000|2022-02-01 00:35:00|4502.5|4501.9|4502.38|4501.78|4503.13|4502.53|4501.63|4501.03|428
1643676000000|2022-02-01 00:40:00|4502.13|4501.53|4501.88|4501.28|4502.75|4502.15|4501.63|4501.03|352
1643676300000|2022-02-01 00:45:00|4502.13|4501.53|4504.25|4503.65|4504.88|4504.28|4502.13|4501.53|681
1643676600000|2022-02-01 00:50:00|4504.38|4503.78|4503.63|4503.03|4505.63|4505.03|4503.13|4502.53|654
1643676900000|2022-02-01 00:55:00|4503.38|4502.78|4503.88|4503.28|4504.38|4503.78|4503.38|4502.78|493
1643677200000|2022-02-01 01:00:00|4503.75|4503.15|4502.88|4502.28|4504.13|4503.53|4501.63|4501.03|739
1643677500000|2022-02-01 01:05:00|4503|4502.4|4501.13|4500.53|4503.13|4502.53|4501.13|4500.53|410
1643677800000|2022-02-01 01:10:00|4501.38|4500.78|4502.5|4501.9|4503|4502.4|4501.13|4500.53|339
1643678100000|2022-02-01 01:15:00|4502.38|4501.78|4502.75|4502.15|4503.38|4502.78|4502.13|4501.53|370
1643678400000|2022-02-01 01:20:00|4502.88|4502.28|4499.88|4499.28|4503.13|4502.53|4499.13|4498.53|1084
1643678700000|2022-02-01 01:25:00|4499.63|4499.03|4498.88|4498.28|4499.88|4499.28|4496.63|4496.03|1134
1643679000000|2022-02-01 01:30:00|4499|4498.4|4498.5|4497.9|4499.13|4498.53|4495.5|4494.9|772
1643679300000|2022-02-01 01:35:00|4498.63|4498.03|4498.88|4498.28|4499.13|4498.53|4497.38|4496.78|633
1643679600000|2022-02-01 01:40:00|4498.75|4498.15|4496.63|4496.03|4499.13|4498.53|4496.38|4495.78|765
1643679900000|2022-02-01 01:45:00|4496.88|4496.28|4494.63|4494.03|4497.13|4496.53|4492.88|4492.28|1773
1643680200000|2022-02-01 01:50:00|4494.88|4494.28|4489.63|4489.03|4494.88|4494.28|4489.63|4489.03|3076
1643680500000|2022-02-01 01:55:00|4489.5|4488.9|4491.13|4490.53|4491.38|4490.78|4489.25|4488.65|1493
1643680800000|2022-02-01 02:00:00|4490.88|4490.28|4490.63|4490.03|4492.75|4492.15|4490.38|4489.78|987
1643681100000|2022-02-01 02:05:00|4490.88|4490.28|4490.38|4489.78|4491.13|4490.53|4488.38|4487.78|1007
1643681400000|2022-02-01 02:10:00|4490.25|4489.65|4492.25|4491.65|4492.5|4491.9|4490.13|4489.53|700
1643681700000|2022-02-01 02:15:00|4492.13|4491.53|4493.38|4492.78|4494.38|4493.78|4492.13|4491.53|628
1643682000000|2022-02-01 02:20:00|4493.13|4492.53|4493.88|4493.28|4493.88|4493.28|4492.25|4491.65|346
1643682300000|2022-02-01 02:25:00|4494|4493.4|4494.13|4493.53|4495.25|4494.65|4493.88|4493.28|428
1643682600000|2022-02-01 02:30:00|4494|4493.4|4492.88|4492.28|4494.38|4493.78|4492.13|4491.53|610
1643682900000|2022-02-01 02:35:00|4492.63|4492.03|4495.13|4494.53|4495.38|4494.78|4490.38|4489.78|987
1643683200000|2022-02-01 02:40:00|4494.88|4494.28|4493.5|4492.9|4495.13|4494.53|4492.63|4492.03|437
1643683500000|2022-02-01 02:45:00|4493.38|4492.78|4494.63|4494.03|4494.63|4494.03|4492.5|4491.9|496
1643683800000|2022-02-01 02:50:00|4494.38|4493.78|4492.38|4491.78|4494.38|4493.78|4492.13|4491.53|599
1643684100000|2022-02-01 02:55:00|4492.13|4491.53|4493.38|4492.78|4493.38|4492.78|4491.88|4491.28|276
1643684400000|2022-02-01 03:00:00|4493.63|4493.03|4492.63|4492.03|4493.88|4493.28|4492.13|4491.53|203
1643684700000|2022-02-01 03:05:00|4492.75|4492.15|4492.63|4492.03|4494.13|4493.53|4492.38|4491.78|223
1643685000000|2022-02-01 03:10:00|4492.88|4492.28|4493.13|4492.53|4493.88|4493.28|4492.13|4491.53|351
1643685300000|2022-02-01 03:15:00|4493.25|4492.65|4494.38|4493.78|4494.38|4493.78|4492.88|4492.28|385
1643685600000|2022-02-01 03:20:00|4496.13|4495.53|4498.88|4498.28|4499.38|4498.78|4495.88|4495.28|1925
1643685900000|2022-02-01 03:25:00|4498.63|4498.03|4497|4496.4|4500.75|4500.15|4495.63|4495.03|1489
1643686200000|2022-02-01 03:30:00|4497.13|4496.53|4496.25|4495.65|4498.63|4498.03|4495.38|4494.78|792
1643686500000|2022-02-01 03:35:00|4496.38|4495.78|4497.13|4496.53|4497.75|4497.15|4494.13|4493.53|662
1643686800000|2022-02-01 03:40:00|4496.88|4496.28|4496.88|4496.28|4497.38|4496.78|4495.88|4495.28|309
1643687100000|2022-02-01 03:45:00|4497|4496.4|4497.5|4496.9|4497.88|4497.28|4496.75|4496.15|228
1643687400000|2022-02-01 03:50:00|4497.38|4496.78|4499.88|4499.28|4500.38|4499.78|4497.38|4496.78|585
1643687700000|2022-02-01 03:55:00|4500.13|4499.53|4501.13|4500.53|4501.38|4500.78|4499.63|4499.03|796
1643688000000|2022-02-01 04:00:00|4501|4500.4|4499.88|4499.28|4501.38|4500.78|4499.75|4499.15|364
1643688300000|2022-02-01 04:05:00|4499.75|4499.15|4498.13|4497.53|4500.63|4500.03|4497.88|4497.28|583
1643688600000|2022-02-01 04:10:00|4498|4497.4|4498.63|4498.03|4499.63|4499.03|4497.38|4496.78|434
1643688900000|2022-02-01 04:15:00|4498.75|4498.15|4500.5|4499.9|4500.88|4500.28|4498.63|4498.03|274
1643689200000|2022-02-01 04:20:00|4500.38|4499.78|4501.88|4501.28|4502.13|4501.53|4500.38|4499.78|401
1643689500000|2022-02-01 04:25:00|4502.13|4501.53|4501.25|4500.65|4502.13|4501.53|4500.63|4500.03|169
1643689800000|2022-02-01 04:30:00|4501.13|4500.53|4500.13|4499.53|4501.88|4501.28|4499.88|4499.28|165
1643690100000|2022-02-01 04:35:00|4500|4499.4|4500.38|4499.78|4501.13|4500.53|4499.63|4499.03|214
1643690400000|2022-02-01 04:40:00|4500.13|4499.53|4500|4499.4|4500.38|4499.78|4499.13|4498.53|184
1643690700000|2022-02-01 04:45:00|4499.88|4499.28|4498.38|4497.78|4499.88|4499.28|4498.38|4497.78|321
1643691000000|2022-02-01 04:50:00|4498.75|4498.15|4500.25|4499.65|4500.63|4500.03|4498.13|4497.53|391
1643691300000|2022-02-01 04:55:00|4500.38|4499.78|4501.63|4501.03|4501.88|4501.28|4499|4498.4|359
1643691600000|2022-02-01 05:00:00|4501.38|4500.78|4502.38|4501.78|4503.63|4503.03|4501.38|4500.78|814
1643691900000|2022-02-01 05:05:00|4502.25|4501.65|4499.63|4499.03|4502.38|4501.78|4499.63|4499.03|215
1643692200000|2022-02-01 05:10:00|4499.88|4499.28|4501.63|4501.03|4501.75|4501.15|4499.88|4499.28|342
1643692500000|2022-02-01 05:15:00|4501.5|4500.9|4500.88|4500.28|4501.88|4501.28|4500.88|4500.28|191
1643692800000|2022-02-01 05:20:00|4501.13|4500.53|4501.63|4501.03|4502.5|4501.9|4501.13|4500.53|174
1643693100000|2022-02-01 05:25:00|4501.5|4500.9|4501.13|4500.53|4501.63|4501.03|4500.88|4500.28|135
1643693400000|2022-02-01 05:30:00|4501|4500.4|4502.13|4501.53|4502.38|4501.78|4500.63|4500.03|362
1643693700000|2022-02-01 05:35:00|4502.38|4501.78|4502.13|4501.53|4502.38|4501.78|4501.13|4500.53|220
1643694000000|2022-02-01 05:40:00|4501.88|4501.28|4501.63|4501.03|4502.13|4501.53|4501.13|4500.53|148
1643694300000|2022-02-01 05:45:00|4501.38|4500.78|4501.63|4501.03|4502.38|4501.78|4501.38|4500.78|237
1643694600000|2022-02-01 05:50:00|4502|4501.4|4502.88|4502.28|4503.38|4502.78|4501.75|4501.15|110
1643694900000|2022-02-01 05:55:00|4502.63|4502.03|4504.13|4503.53|4504.88|4504.28|4502.63|4502.03|593
1643695200000|2022-02-01 06:00:00|4504|4503.4|4504.75|4504.15|4506.88|4506.28|4502.88|4502.28|1168
1643695500000|2022-02-01 06:05:00|4504.88|4504.28|4504.38|4503.78|4505.13|4504.53|4504.13|4503.53|177
1643695800000|2022-02-01 06:10:00|4504.25|4503.65|4501.63|4501.03|4504.38|4503.78|4500.63|4500.03|505
1643696100000|2022-02-01 06:15:00|4501.88|4501.28|4500.88|4500.28|4502.13|4501.53|4499.75|4499.15|531
1643696400000|2022-02-01 06:20:00|4501|4500.4|4500.63|4500.03|4501.63|4501.03|4499.88|4499.28|199
1643696700000|2022-02-01 06:25:00|4500.75|4500.15|4500.38|4499.78|4501.88|4501.28|4500.38|4499.78|141
1643697000000|2022-02-01 06:30:00|4500.63|4500.03|4499.88|4499.28|4501.13|4500.53|4499.38|4498.78|277
1643697300000|2022-02-01 06:35:00|4500.13|4499.53|4502.13|4501.53|4502.13|4501.53|4499.63|4499.03|260
1643697600000|2022-02-01 06:40:00|4502.25|4501.65|4502.13|4501.53|4502.38|4501.78|4501.38|4500.78|270
1643697900000|2022-02-01 06:45:00|4502|4501.4|4501.63|4501.03|4502.5|4501.9|4501.25|4500.65|296
1643698200000|2022-02-01 06:50:00|4501.75|4501.15|4503.38|4502.78|4503.38|4502.78|4501.38|4500.78|343
1643698500000|2022-02-01 06:55:00|4503.25|4502.65|4504.25|4503.65|4504.25|4503.65|4502.13|4501.53|474
1643698800000|2022-02-01 07:00:00|4504.13|4503.53|4505.13|4504.53|4507.38|4506.78|4502.38|4501.78|1164
1643699100000|2022-02-01 07:05:00|4505.25|4504.65|4508.38|4507.78|4508.38|4507.78|4505.13|4504.53|580
1643699400000|2022-02-01 07:10:00|4508.63|4508.03|4512.88|4512.28|4514.38|4513.78|4508.38|4507.78|2694
1643699700000|2022-02-01 07:15:00|4512.63|4512.03|4513.88|4513.28|4514.38|4513.78|4512.13|4511.53|1047
1643700000000|2022-02-01 07:20:00|4513.75|4513.15|4514.25|4513.65|4514.5|4513.9|4512.13|4511.53|760
1643700300000|2022-02-01 07:25:00|4514.13|4513.53|4513.38|4512.78|4515.13|4514.53|4512.88|4512.28|1177
1643700600000|2022-02-01 07:30:00|4513.25|4512.65|4512.88|4512.28|4514|4513.4|4512.13|4511.53|1236
1643700900000|2022-02-01 07:35:00|4512.75|4512.15|4512.88|4512.28|4513.38|4512.78|4512.13|4511.53|722
1643701200000|2022-02-01 07:40:00|4513|4512.4|4511.88|4511.28|4513.38|4512.78|4511.63|4511.03|645
1643701500000|2022-02-01 07:45:00|4512.13|4511.53|4513.38|4512.78|4514.63|4514.03|4509.63|4509.03|2011
1643701800000|2022-02-01 07:50:00|4513.5|4512.9|4507.63|4507.03|4513.63|4513.03|4506.63|4506.03|1399
1643702100000|2022-02-01 07:55:00|4507.75|4507.15|4509.13|4508.53|4509.38|4508.78|4507.38|4506.78|837
1643702400000|2022-02-01 08:00:00|4508.88|4508.28|4512.88|4512.28|4513.38|4512.78|4505.63|4505.03|3185
1643702700000|2022-02-01 08:05:00|4513.13|4512.53|4519.75|4519.15|4519.88|4519.28|4511.75|4511.15|4257
1643703000000|2022-02-01 08:10:00|4519.88|4519.28|4521.63|4521.03|4522.88|4522.28|4519.63|4519.03|2396
1643703300000|2022-02-01 08:15:00|4521.88|4521.28|4518.88|4518.28|4522.5|4521.9|4516.63|4516.03|2151
1643703600000|2022-02-01 08:20:00|4519.13|4518.53|4519.88|4519.28|4523.38|4522.78|4518.88|4518.28|2182
1643703900000|2022-02-01 08:25:00|4520.13|4519.53|4519.63|4519.03|4521.75|4521.15|4517.13|4516.53|2309
1643704200000|2022-02-01 08:30:00|4519.88|4519.28|4519.75|4519.15|4522.25|4521.65|4518.13|4517.53|1997
1643704500000|2022-02-01 08:35:00|4519.38|4518.78|4517.13|4516.53|4520.63|4520.03|4516.5|4515.9|1872
1643704800000|2022-02-01 08:40:00|4516.88|4516.28|4519.75|4519.15|4521.38|4520.78|4515.38|4514.78|2369
1643705100000|2022-02-01 08:45:00|4519.88|4519.28|4518.63|4518.03|4520.25|4519.65|4517.63|4517.03|1412
1643705400000|2022-02-01 08:50:00|4518.5|4517.9|4516.88|4516.28|4519|4518.4|4514.63|4514.03|1778
1643705700000|2022-02-01 08:55:00|4517|4516.4|4518.63|4518.03|4519.5|4518.9|4514.88|4514.28|948
1643706000000|2022-02-01 09:00:00|4517.88|4517.28|4516.5|4515.9|4519.88|4519.28|4514.38|4513.78|1966
1643706300000|2022-02-01 09:05:00|4516.63|4516.03|4513.75|4513.15|4517.25|4516.65|4513|4512.4|1266
1643706600000|2022-02-01 09:10:00|4513.88|4513.28|4512.63|4512.03|4516.63|4516.03|4512.25|4511.65|1459
1643706900000|2022-02-01 09:15:00|4512.5|4511.9|4512.63|4512.03|4514.88|4514.28|4511.63|4511.03|1208
1643707200000|2022-02-01 09:20:00|4512.88|4512.28|4507.63|4507.03|4513.63|4513.03|4506.63|4506.03|2352
1643707500000|2022-02-01 09:25:00|4507.75|4507.15|4499|4498.4|4509.13|4508.53|4498.75|4498.15|3063
1643707800000|2022-02-01 09:30:00|4498.88|4498.28|4498.88|4498.28|4501.5|4500.9|4497.63|4497.03|2547
1643708100000|2022-02-01 09:35:00|4499|4498.4|4501.13|4500.53|4504.38|4503.78|4498.75|4498.15|1549
1643708400000|2022-02-01 09:40:00|4500.88|4500.28|4499.63|4499.03|4502.38|4501.78|4495.38|4494.78|3060
1643708700000|2022-02-01 09:45:00|4499.88|4499.28|4494.63|4494.03|4501.25|4500.65|4492.75|4492.15|3527
1643709000000|2022-02-01 09:50:00|4494.38|4493.78|4496.38|4495.78|4497.88|4497.28|4491.63|4491.03|2586
1643709300000|2022-02-01 09:55:00|4496.13|4495.53|4501.13|4500.53|4503|4502.4|4495.88|4495.28|2102
1643709600000|2022-02-01 10:00:00|4500.88|4500.28|4505.5|4504.9|4505.88|4505.28|4499.38|4498.78|1937
1643709900000|2022-02-01 10:05:00|4505.38|4504.78|4506.13|4505.53|4507.38|4506.78|4504.63|4504.03|1926
1643710200000|2022-02-01 10:10:00|4505.88|4505.28|4504.38|4503.78|4507.13|4506.53|4502.38|4501.78|1223
1643710500000|2022-02-01 10:15:00|4504.5|4503.9|4502.13|4501.53|4506.38|4505.78|4501.13|4500.53|1565
1643710800000|2022-02-01 10:20:00|4502.38|4501.78|4501.5|4500.9|4503.38|4502.78|4499.88|4499.28|1090
1643711100000|2022-02-01 10:25:00|4501.63|4501.03|4503.13|4502.53|4504.38|4503.78|4501.63|4501.03|928
1643711400000|2022-02-01 10:30:00|4502.88|4502.28|4504.63|4504.03|4505.13|4504.53|4499.88|4499.28|1154
1643711700000|2022-02-01 10:35:00|4504.5|4503.9|4507.63|4507.03|4508.38|4507.78|4503.63|4503.03|1294
1643712000000|2022-02-01 10:40:00|4507.38|4506.78|4503.5|4502.9|4508.38|4507.78|4503.5|4502.9|1585
1643712300000|2022-02-01 10:45:00|4503.63|4503.03|4502.38|4501.78|4504.63|4504.03|4502.13|4501.53|1062
1643712600000|2022-02-01 10:50:00|4502.63|4502.03|4499.38|4498.78|4503.88|4503.28|4499|4498.4|1471
1643712900000|2022-02-01 10:55:00|4498.88|4498.28|4500.13|4499.53|4501.75|4501.15|4497.13|4496.53|1291
1643713200000|2022-02-01 11:00:00|4499.88|4499.28|4505.63|4505.03|4506.75|4506.15|4498.63|4498.03|2479
1643713500000|2022-02-01 11:05:00|4505.75|4505.15|4510.25|4509.65|4510.88|4510.28|4505.63|4505.03|2237
1643713800000|2022-02-01 11:10:00|4510.13|4509.53|4508.13|4507.53|4511.13|4510.53|4506.63|4506.03|1602
1643714100000|2022-02-01 11:15:00|4508.5|4507.9|4503.63|4503.03|4509.38|4508.78|4503.13|4502.53|1774
1643714400000|2022-02-01 11:20:00|4503.75|4503.15|4504.88|4504.28|4505.63|4505.03|4503.25|4502.65|1029
1643714700000|2022-02-01 11:25:00|4504.63|4504.03|4502.75|4502.15|4504.88|4504.28|4500.38|4499.78|1635
1643715000000|2022-02-01 11:30:00|4502.88|4502.28|4505.63|4505.03|4505.88|4505.28|4502.13|4501.53|865
1643715300000|2022-02-01 11:35:00|4505.75|4505.15|4503.38|4502.78|4506.75|4506.15|4503.13|4502.53|769
1643715600000|2022-02-01 11:40:00|4503.75|4503.15|4500.88|4500.28|4505.75|4505.15|4500.75|4500.15|1046
1643715900000|2022-02-01 11:45:00|4501.13|4500.53|4503.13|4502.53|4503.63|4503.03|4500|4499.4|978
1643716200000|2022-02-01 11:50:00|4503.38|4502.78|4502.38|4501.78|4504.75|4504.15|4502.13|4501.53|1230
1643716500000|2022-02-01 11:55:00|4502.63|4502.03|4501.13|4500.53|4504.63|4504.03|4500.88|4500.28|1213
1643716800000|2022-02-01 12:00:00|4501.25|4500.65|4501.13|4500.53|4503.13|4502.53|4500.13|4499.53|1159
1643717100000|2022-02-01 12:05:00|4501.38|4500.78|4502.38|4501.78|4504.13|4503.53|4500.13|4499.53|1407
1643717400000|2022-02-01 12:10:00|4502.63|4502.03|4502.25|4501.65|4504.88|4504.28|4501.63|4501.03|1105
1643717700000|2022-02-01 12:15:00|4502.13|4501.53|4501.88|4501.28|4504.13|4503.53|4500.13|4499.53|880
1643718000000|2022-02-01 12:20:00|4501.38|4500.78|4504.38|4503.78|4505.63|4505.03|4501.38|4500.78|1617
1643718300000|2022-02-01 12:25:00|4503.88|4503.28|4507.13|4506.53|4507.13|4506.53|4503.38|4502.78|1267
1643718600000|2022-02-01 12:30:00|4507.38|4506.78|4509.63|4509.03|4510.13|4509.53|4506.38|4505.78|2098
1643718900000|2022-02-01 12:35:00|4509.38|4508.78|4509.88|4509.28|4511.13|4510.53|4508.13|4507.53|1627
1643719200000|2022-02-01 12:40:00|4510.38|4509.78|4510.38|4509.78|4511.25|4510.65|4508.38|4507.78|1688
1643719500000|2022-02-01 12:45:00|4510.13|4509.53|4510.88|4510.28|4511.38|4510.78|4507.88|4507.28|1577
1643719800000|2022-02-01 12:50:00|4510.63|4510.03|4510.13|4509.53|4511.38|4510.78|4509.63|4509.03|1455
1643720100000|2022-02-01 12:55:00|4510.38|4509.78|4509.13|4508.53|4512.38|4511.78|4508.13|4507.53|1625
1643720400000|2022-02-01 13:00:00|4509.38|4508.78|4511.88|4511.28|4511.88|4511.28|4508.13|4507.53|2212
1643720700000|2022-02-01 13:05:00|4512.13|4511.53|4512.63|4512.03|4513.88|4513.28|4509.88|4509.28|4487
1643721000000|2022-02-01 13:10:00|4512.88|4512.28|4514.63|4514.03|4515.88|4515.28|4512.13|4511.53|3701
1643721300000|2022-02-01 13:15:00|4514.88|4514.28|4515.63|4515.03|4516.38|4515.78|4514.75|4514.15|2280
1643721600000|2022-02-01 13:20:00|4515.38|4514.78|4517.38|4516.78|4518.38|4517.78|4515.13|4514.53|3784
1643721900000|2022-02-01 13:25:00|4517.13|4516.53|4516.13|4515.53|4518.13|4517.53|4514.88|4514.28|2599
1643722200000|2022-02-01 13:30:00|4515.88|4515.28|4511.38|4510.78|4516.63|4516.03|4510.88|4510.28|4186
1643722500000|2022-02-01 13:35:00|4511.25|4510.65|4513.88|4513.28|4514.13|4513.53|4509.88|4509.28|3806
1643722800000|2022-02-01 13:40:00|4513.75|4513.15|4515.88|4515.28|4517.88|4517.28|4513.63|4513.03|4182
1643723100000|2022-02-01 13:45:00|4516|4515.4|4515.88|4515.28|4516.88|4516.28|4513.88|4513.28|2121
1643723400000|2022-02-01 13:50:00|4516|4515.4|4517.13|4516.53|4518.38|4517.78|4515.88|4515.28|2798
1643723700000|2022-02-01 13:55:00|4517|4516.4|4519.25|4518.65|4519.38|4518.78|4515.88|4515.28|3547
1643724000000|2022-02-01 14:00:00|4519.38|4518.78|4518.5|4517.9|4521.13|4520.53|4517.63|4517.03|5183
1643724300000|2022-02-01 14:05:00|4518.38|4517.78|4517.88|4517.28|4518.88|4518.28|4517.38|4516.78|3187
1643724600000|2022-02-01 14:10:00|4518.13|4517.53|4517.13|4516.53|4519.13|4518.53|4516.75|4516.15|3349
1643724900000|2022-02-01 14:15:00|4516.88|4516.28|4516.25|4515.65|4517.38|4516.78|4514.88|4514.28|3588
1643725200000|2022-02-01 14:20:00|4516.38|4515.78|4517.88|4517.28|4518.5|4517.9|4515.63|4515.03|3333
1643725500000|2022-02-01 14:25:00|4518.38|4517.78|4521.13|4520.53|4521.88|4521.28|4518.13|4517.53|10227
1643725800000|2022-02-01 14:30:00|4521.03|4520.63|4519.78|4519.38|4522.78|4522.38|4508.53|4508.13|54730
1643726100000|2022-02-01 14:35:00|4519.53|4519.13|4518.03|4517.63|4523.78|4523.38|4514.28|4513.88|38639
1643726400000|2022-02-01 14:40:00|4517.78|4517.38|4505.03|4504.63|4521.78|4521.38|4502.03|4501.63|36921
1643726700000|2022-02-01 14:45:00|4504.78|4504.38|4508.78|4508.38|4510.53|4510.13|4500.28|4499.88|33711
1643727000000|2022-02-01 14:50:00|4508.65|4508.25|4507.78|4507.38|4515.28|4514.88|4507.03|4506.63|26180
1643727300000|2022-02-01 14:55:00|4507.53|4507.13|4511.4|4511|4513.28|4512.88|4504.53|4504.13|20517
1643727600000|2022-02-01 15:00:00|4511.65|4511.25|4490.65|4490.25|4512.65|4512.25|4489.9|4489.5|42559
1643727900000|2022-02-01 15:05:00|4490.53|4490.13|4493.78|4493.38|4497.28|4496.88|4483.53|4483.13|34002
1643728200000|2022-02-01 15:10:00|4494.03|4493.63|4504.28|4503.88|4504.65|4504.25|4490.78|4490.38|25673
1643728500000|2022-02-01 15:15:00|4504.53|4504.13|4495.78|4495.38|4504.78|4504.38|4495.28|4494.88|23406
1643728800000|2022-02-01 15:20:00|4496.03|4495.63|4510.78|4510.38|4511.4|4511|4495.53|4495.13|21681
1643729100000|2022-02-01 15:25:00|4510.53|4510.13|4501.53|4501.13|4514.28|4513.88|4500.78|4500.38|25059
1643729400000|2022-02-01 15:30:00|4501.78|4501.38|4501.53|4501.13|4511.28|4510.88|4498.4|4498|21434
1643729700000|2022-02-01 15:35:00|4501.65|4501.25|4503.15|4502.75|4508.53|4508.13|4497.28|4496.88|18705
1643730000000|2022-02-01 15:40:00|4503.28|4502.88|4496.9|4496.5|4509.28|4508.88|4493.9|4493.5|18852
1643730300000|2022-02-01 15:45:00|4497.03|4496.63|4497.28|4496.88|4498.65|4498.25|4493.03|4492.63|17316
1643730600000|2022-02-01 15:50:00|4497.4|4497|4505.53|4505.13|4506.78|4506.38|4495.78|4495.38|13886
1643730900000|2022-02-01 15:55:00|4505.28|4504.88|4514.28|4513.88|4514.28|4513.88|4505.28|4504.88|14577
1643731200000|2022-02-01 16:00:00|4513.53|4513.13|4510.78|4510.38|4517.78|4517.38|4509.03|4508.63|18297
1643731500000|2022-02-01 16:05:00|4511.15|4510.75|4517.78|4517.38|4518.53|4518.13|4509.28|4508.88|12704
1643731800000|2022-02-01 16:10:00|4518.03|4517.63|4521.53|4521.13|4522.28|4521.88|4515.28|4514.88|13349
1643732100000|2022-02-01 16:15:00|4521.78|4521.38|4519.03|4518.63|4522.28|4521.88|4517.03|4516.63|10190
1643732400000|2022-02-01 16:20:00|4518.9|4518.5|4511.15|4510.75|4520.03|4519.63|4509.53|4509.13|12449
1643732700000|2022-02-01 16:25:00|4511.28|4510.88|4513.03|4512.63|4515.53|4515.13|4508.28|4507.88|10381
1643733000000|2022-02-01 16:30:00|4512.78|4512.38|4516.9|4516.5|4517.03|4516.63|4504.03|4503.63|16757
1643733300000|2022-02-01 16:35:00|4517.03|4516.63|4513.53|4513.13|4518.28|4517.88|4510.78|4510.38|13483
1643733600000|2022-02-01 16:40:00|4513.78|4513.38|4515.28|4514.88|4518.53|4518.13|4513.03|4512.63|16985
1643733900000|2022-02-01 16:45:00|4515.4|4515|4517.53|4517.13|4522.03|4521.63|4515.28|4514.88|16239
1643734200000|2022-02-01 16:50:00|4517.65|4517.25|4518.53|4518.13|4519.78|4519.38|4515.03|4514.63|7907
1643734500000|2022-02-01 16:55:00|4519.28|4518.88|4521.03|4520.63|4524.28|4523.88|4517.78|4517.38|12635
1643734800000|2022-02-01 17:00:00|4520.9|4520.5|4518.28|4517.88|4523.03|4522.63|4517.03|4516.63|10265
1643735100000|2022-02-01 17:05:00|4518.03|4517.63|4517.28|4516.88|4520.03|4519.63|4515.53|4515.13|9145
1643735400000|2022-02-01 17:10:00|4517.15|4516.75|4513.28|4512.88|4517.78|4517.38|4510.28|4509.88|9629
1643735700000|2022-02-01 17:15:00|4513.53|4513.13|4517.03|4516.63|4518.03|4517.63|4513.28|4512.88|7313
1643736000000|2022-02-01 17:20:00|4517.15|4516.75|4517.03|4516.63|4518.78|4518.38|4512.78|4512.38|7024
1643736300000|2022-02-01 17:25:00|4516.78|4516.38|4514.9|4514.5|4517.78|4517.38|4509.78|4509.38|6982
1643736600000|2022-02-01 17:30:00|4514.78|4514.38|4505.53|4505.13|4515.78|4515.38|4504.15|4503.75|12536
1643736900000|2022-02-01 17:35:00|4505.78|4505.38|4509.53|4509.13|4512.03|4511.63|4505.53|4505.13|11843
1643737200000|2022-02-01 17:40:00|4509.28|4508.88|4509.78|4509.38|4513.78|4513.38|4507.78|4507.38|6438
1643737500000|2022-02-01 17:45:00|4510.03|4509.63|4508.4|4508|4511.53|4511.13|4505.53|4505.13|6601
1643737800000|2022-02-01 17:50:00|4508.28|4507.88|4510.78|4510.38|4511.53|4511.13|4507.65|4507.25|5176
1643738100000|2022-02-01 17:55:00|4510.9|4510.5|4518.53|4518.13|4518.78|4518.38|4510.9|4510.5|9277
1643738400000|2022-02-01 18:00:00|4518.28|4517.88|4512.28|4511.88|4518.78|4518.38|4511.78|4511.38|13726
1643738700000|2022-02-01 18:05:00|4512.78|4512.38|4510.53|4510.13|4513.78|4513.38|4509.53|4509.13|6661
1643739000000|2022-02-01 18:10:00|4510.78|4510.38|4511.78|4511.38|4514.03|4513.63|4510.53|4510.13|4918
1643739300000|2022-02-01 18:15:00|4511.53|4511.13|4513.03|4512.63|4514.28|4513.88|4510.28|4509.88|4289
1643739600000|2022-02-01 18:20:00|4513.28|4512.88|4513.65|4513.25|4514.03|4513.63|4512.03|4511.63|3408
1643739900000|2022-02-01 18:25:00|4513.78|4513.38|4517.28|4516.88|4517.78|4517.38|4512.9|4512.5|6351
1643740200000|2022-02-01 18:30:00|4517.53|4517.13|4515.03|4514.63|4517.53|4517.13|4513.78|4513.38|5118
1643740500000|2022-02-01 18:35:00|4515.15|4514.75|4517.28|4516.88|4517.78|4517.38|4510.28|4509.88|8555
1643740800000|2022-02-01 18:40:00|4517.03|4516.63|4519.28|4518.88|4520.28|4519.88|4516.78|4516.38|7992
1643741100000|2022-02-01 18:45:00|4519.53|4519.13|4519.28|4518.88|4520.78|4520.38|4517.78|4517.38|5948
1643741400000|2022-02-01 18:50:00|4519.53|4519.13|4518.78|4518.38|4520.28|4519.88|4516.53|4516.13|6117
1643741700000|2022-02-01 18:55:00|4518.53|4518.13|4518.28|4517.88|4518.53|4518.13|4513.15|4512.75|7349
1643742000000|2022-02-01 19:00:00|4518.53|4518.13|4519.03|4518.63|4521.28|4520.88|4516.53|4516.13|9072
1643742300000|2022-02-01 19:05:00|4518.78|4518.38|4519.28|4518.88|4519.9|4519.5|4517.28|4516.88|4763
1643742600000|2022-02-01 19:10:00|4519.53|4519.13|4517.03|4516.63|4522.78|4522.38|4513.28|4512.88|11751
1643742900000|2022-02-01 19:15:00|4516.78|4516.38|4515.53|4515.13|4519.28|4518.88|4514.78|4514.38|7431
1643743200000|2022-02-01 19:20:00|4515.78|4515.38|4513.65|4513.25|4515.78|4515.38|4509.53|4509.13|16729
1643743500000|2022-02-01 19:25:00|4513.53|4513.13|4515.53|4515.13|4515.78|4515.38|4510.78|4510.38|5626
1643743800000|2022-02-01 19:30:00|4515.4|4515|4518.03|4517.63|4518.78|4518.38|4515.28|4514.88|7130
1643744100000|2022-02-01 19:35:00|4518.15|4517.75|4516.4|4516|4519.03|4518.63|4512.53|4512.13|6606
1643744400000|2022-02-01 19:40:00|4516.53|4516.13|4517.65|4517.25|4518.03|4517.63|4513.78|4513.38|5598
1643744700000|2022-02-01 19:45:00|4517.53|4517.13|4517.28|4516.88|4520.28|4519.88|4515.53|4515.13|7134
1643745000000|2022-02-01 19:50:00|4517.03|4516.63|4516.78|4516.38|4518.03|4517.63|4513.03|4512.63|6670
1643745300000|2022-02-01 19:55:00|4517.03|4516.63|4518.53|4518.13|4519.53|4519.13|4514.78|4514.38|7380
1643745600000|2022-02-01 20:00:00|4518.4|4518|4529.53|4529.13|4530.28|4529.88|4516.53|4516.13|22407
1643745900000|2022-02-01 20:05:00|4528.53|4528.13|4532.53|4532.13|4533.03|4532.63|4526.03|4525.63|23529
1643746200000|2022-02-01 20:10:00|4532.28|4531.88|4530.53|4530.13|4532.78|4532.38|4528.53|4528.13|9050
1643746500000|2022-02-01 20:15:00|4530.78|4530.38|4531.15|4530.75|4531.53|4531.13|4527.78|4527.38|9037
1643746800000|2022-02-01 20:20:00|4531.06|4530.66|4535.44|4535.04|4535.44|4535.04|4530.81|4530.41|11238
1643747100000|2022-02-01 20:25:00|4535.19|4534.79|4537.44|4537.04|4538.94|4538.54|4531.94|4531.54|15671
1643747400000|2022-02-01 20:30:00|4537.31|4536.91|4540.44|4540.04|4542.69|4542.29|4537.31|4536.91|16451
1643747700000|2022-02-01 20:35:00|4540.69|4540.29|4533.44|4533.04|4542.19|4541.79|4532.69|4532.29|15522
1643748000000|2022-02-01 20:40:00|4533.69|4533.29|4540.31|4539.91|4541.69|4541.29|4532.94|4532.54|14906
1643748300000|2022-02-01 20:45:00|4540.69|4540.29|4546.19|4545.79|4546.94|4546.54|4539.69|4539.29|18350
1643748600000|2022-02-01 20:50:00|4547.81|4547.41|4548.44|4548.04|4550.19|4549.79|4544.69|4544.29|29151
1643748900000|2022-02-01 20:55:00|4548.94|4548.54|4543.06|4542.66|4549.94|4549.54|4542.19|4541.79|95170
1643749200000|2022-02-01 21:00:00|4543.16|4542.56|4545.98|4545.38|4547.73|4547.13|4542.98|4542.38|29628
1643749500000|2022-02-01 21:05:00|4546.1|4545.5|4547.48|4546.88|4549.73|4549.13|4544.73|4544.13|14197
1643749800000|2022-02-01 21:10:00|4547.23|4546.63|4550.23|4549.63|4550.98|4550.38|4547.23|4546.63|8561
1643750100000|2022-02-01 21:15:00|4549.98|4549.38|4552.98|4552.38|4553.98|4553.38|4549.73|4549.13|4730
1643750400000|2022-02-01 21:20:00|4553.23|4552.63|4555.98|4555.38|4556.48|4555.88|4552.98|4552.38|2707
1643750700000|2022-02-01 21:25:00|4556.23|4555.63|4558.98|4558.38|4558.98|4558.38|4555.48|4554.88|2459
1643751000000|2022-02-01 21:30:00|4558.73|4558.13|4561.98|4561.38|4562.23|4561.63|4558.73|4558.13|5059
1643751300000|2022-02-01 21:35:00|4562.23|4561.63|4562.48|4561.88|4563.98|4563.38|4561.98|4561.38|2006
1643751600000|2022-02-01 21:40:00|4562.73|4562.13|4559.98|4559.38|4563.1|4562.5|4559.73|4559.13|2463
1643751900000|2022-02-01 21:45:00|4560.23|4559.63|4558.98|4558.38|4560.23|4559.63|4558.98|4558.38|2500
1643752200000|2022-02-01 21:50:00|4559.23|4558.63|4562.23|4561.63|4563.1|4562.5|4559.23|4558.63|2106
1643752500000|2022-02-01 21:55:00|4562.48|4561.88|4559.68|4558.18|4562.73|4562.13|4558.85|4558.18|1514
1643752800000|2022-02-01 22:00:00|4559.2|4557.7|4556.34|4554.84|4559.2|4557.7|4556.34|4554.84|0
1643753100000|2022-02-01 22:05:00|4556.24|4554.74|4557.62|4556.12|4557.62|4556.12|4556.14|4554.64|0
1643753400000|2022-02-01 22:10:00|4557.66|4556.16|4557.08|4555.58|4558.1|4556.6|4556.71|4555.21|0
1643753700000|2022-02-01 22:15:00|4556.89|4555.39|4556.03|4554.53|4556.89|4555.39|4555.99|4554.49|0
1643754000000|2022-02-01 22:20:00|4555.99|4554.49|4555.45|4553.95|4555.99|4554.49|4555.38|4553.88|0
1643754300000|2022-02-01 22:25:00|4555.82|4554.32|4555.93|4554.43|4556.07|4554.57|4555.82|4554.32|0
1643754600000|2022-02-01 22:30:00|4555.99|4554.49|4555.64|4554.14|4555.99|4554.49|4555.49|4553.99|0
1643754900000|2022-02-01 22:35:00|4555.53|4554.03|4556.18|4554.68|4556.25|4554.75|4555.53|4554.03|0
1643755200000|2022-02-01 22:40:00|4556.29|4554.79|4556.61|4555.11|4557.15|4555.65|4556.18|4554.68|0
1643755500000|2022-02-01 22:45:00|4556.57|4555.07|4557.59|4556.09|4557.59|4556.09|4556.57|4555.07|0
1643755800000|2022-02-01 22:50:00|4557.22|4555.72|4558.3|4556.8|4558.45|4556.95|4556.93|4555.43|0
1643756100000|2022-02-01 22:55:00|4558.38|4556.88|4560.35|4558.85|4560.9|4559.4|4558.38|4556.88|0
1643756400000|2022-02-01 23:00:00|4561.35|4560.75|4558.23|4557.63|4561.35|4560.75|4556.48|4555.88|2103
1643756700000|2022-02-01 23:05:00|4558.48|4557.88|4558.23|4557.63|4560.73|4560.13|4556.73|4556.13|1279
1643757000000|2022-02-01 23:10:00|4558.48|4557.88|4557.98|4557.38|4559.73|4559.13|4556.48|4555.88|1127
1643757300000|2022-02-01 23:15:00|4558.23|4557.63|4558.98|4558.38|4559.73|4559.13|4557.98|4557.38|996
1643757600000|2022-02-01 23:20:00|4559.1|4558.5|4559.73|4559.13|4560.73|4560.13|4558.98|4558.38|579
1643757900000|2022-02-01 23:25:00|4559.6|4559|4560.98|4560.38|4561.48|4560.88|4559.48|4558.88|523
1643758200000|2022-02-01 23:30:00|4560.48|4559.88|4559.23|4558.63|4560.98|4560.38|4557.98|4557.38|800
1643758500000|2022-02-01 23:35:00|4559.1|4558.5|4560.48|4559.88|4560.73|4560.13|4558.23|4557.63|343
1643758800000|2022-02-01 23:40:00|4560.6|4560|4561.48|4560.88|4561.48|4560.88|4559.98|4559.38|526
1643759100000|2022-02-01 23:45:00|4561.23|4560.63|4559.98|4559.38|4561.23|4560.63|4559.73|4559.13|264
1643759400000|2022-02-01 23:50:00|4560.1|4559.5|4559.48|4558.88|4560.23|4559.63|4559.1|4558.5|277
1643759700000|2022-02-01 23:55:00|4559.35|4558.75|4560.48|4559.88|4560.73|4560.13|4559.23|4558.63|304
1643760000000|2022-02-02 00:00:00|4560.35|4559.75|4563.48|4562.88|4563.73|4563.13|4559.98|4559.38|1722
1643760300000|2022-02-02 00:05:00|4563.23|4562.63|4563.73|4563.13|4563.73|4563.13|4562.23|4561.63|727
1643760600000|2022-02-02 00:10:00|4563.98|4563.38|4562.73|4562.13|4563.98|4563.38|4561.98|4561.38|816
1643760900000|2022-02-02 00:15:00|4562.48|4561.88|4564.98|4564.38|4565.98|4565.38|4561.73|4561.13|2153
1643761200000|2022-02-02 00:20:00|4564.85|4564.25|4564.48|4563.88|4565.23|4564.63|4564.23|4563.63|451
1643761500000|2022-02-02 00:25:00|4564.6|4564|4565.73|4565.13|4565.73|4565.13|4563.73|4563.13|585
1643761800000|2022-02-02 00:30:00|4565.48|4564.88|4565.1|4564.5|4565.98|4565.38|4564.48|4563.88|624
1643762100000|2022-02-02 00:35:00|4564.98|4564.38|4564.23|4563.63|4565.23|4564.63|4564.23|4563.63|323
1643762400000|2022-02-02 00:40:00|4564.48|4563.88|4563.73|4563.13|4564.48|4563.88|4563.73|4563.13|380
1643762700000|2022-02-02 00:45:00|4563.98|4563.38|4564.73|4564.13|4565.23|4564.63|4563.98|4563.38|260
1643763000000|2022-02-02 00:50:00|4564.48|4563.88|4565.23|4564.63|4565.73|4565.13|4564.48|4563.88|227
1643763300000|2022-02-02 00:55:00|4564.98|4564.38|4565.23|4564.63|4565.73|4565.13|4564.73|4564.13|313
1643763600000|2022-02-02 01:00:00|4564.98|4564.38|4564.23|4563.63|4565.73|4565.13|4562.73|4562.13|745
1643763900000|2022-02-02 01:05:00|4564.48|4563.88|4566.6|4566|4567.23|4566.63|4564.48|4563.88|695
1643764200000|2022-02-02 01:10:00|4566.48|4565.88|4566.98|4566.38|4566.98|4566.38|4565.73|4565.13|307
1643764500000|2022-02-02 01:15:00|4566.73|4566.13|4564.73|4564.13|4566.73|4566.13|4563.23|4562.63|949
1643764800000|2022-02-02 01:20:00|4564.85|4564.25|4564.98|4564.38|4567.1|4566.5|4564.48|4563.88|500
1643765100000|2022-02-02 01:25:00|4565.1|4564.5|4564.48|4563.88|4565.23|4564.63|4564.23|4563.63|204
1643765400000|2022-02-02 01:30:00|4564.73|4564.13|4565.73|4565.13|4565.73|4565.13|4563.98|4563.38|408
1643765700000|2022-02-02 01:35:00|4565.85|4565.25|4564.98|4564.38|4565.98|4565.38|4564.23|4563.63|214
1643766000000|2022-02-02 01:40:00|4564.73|4564.13|4565.6|4565|4565.73|4565.13|4563.98|4563.38|301
1643766300000|2022-02-02 01:45:00|4565.73|4565.13|4564.73|4564.13|4565.73|4565.13|4564.48|4563.88|206
1643766600000|2022-02-02 01:50:00|4564.98|4564.38|4564.73|4564.13|4565.48|4564.88|4564.48|4563.88|185
1643766900000|2022-02-02 01:55:00|4564.98|4564.38|4565.23|4564.63|4565.48|4564.88|4564.48|4563.88|164
1643767200000|2022-02-02 02:00:00|4564.98|4564.38|4565.48|4564.88|4565.98|4565.38|4564.98|4564.38|211
1643767500000|2022-02-02 02:05:00|4565.6|4565|4565.73|4565.13|4565.73|4565.13|4564.73|4564.13|177
1643767800000|2022-02-02 02:10:00|4565.85|4565.25|4565.48|4564.88|4566.23|4565.63|4565.48|4564.88|171
1643768100000|2022-02-02 02:15:00|4565.6|4565|4565.23|4564.63|4566.48|4565.88|4564.98|4564.38|297
1643768400000|2022-02-02 02:20:00|4564.98|4564.38|4562.73|4562.13|4565.23|4564.63|4562.73|4562.13|624
1643768700000|2022-02-02 02:25:00|4562.98|4562.38|4563.98|4563.38|4564.23|4563.63|4562.73|4562.13|303
1643769000000|2022-02-02 02:30:00|4564.1|4563.5|4563.23|4562.63|4564.23|4563.63|4562.98|4562.38|188
1643769300000|2022-02-02 02:35:00|4563.1|4562.5|4562.98|4562.38|4563.48|4562.88|4562.73|4562.13|259
1643769600000|2022-02-02 02:40:00|4563.73|4563.13|4563.48|4562.88|4564.48|4563.88|4562.98|4562.38|771
1643769900000|2022-02-02 02:45:00|4563.23|4562.63|4562.98|4562.38|4563.48|4562.88|4562.73|4562.13|230
1643770200000|2022-02-02 02:50:00|4563.23|4562.63|4563.73|4563.13|4563.73|4563.13|4563.1|4562.5|120
1643770500000|2022-02-02 02:55:00|4563.48|4562.88|4563.6|4563|4563.73|4563.13|4563.23|4562.63|86
1643770800000|2022-02-02 03:00:00|4563.48|4562.88|4563.48|4562.88|4563.6|4563|4562.73|4562.13|146
1643771100000|2022-02-02 03:05:00|4563.73|4563.13|4563.48|4562.88|4563.98|4563.38|4563.23|4562.63|171
1643771400000|2022-02-02 03:10:00|4563.35|4562.75|4563.73|4563.13|4564.23|4563.63|4563.23|4562.63|193
1643771700000|2022-02-02 03:15:00|4563.98|4563.38|4563.23|4562.63|4564.23|4563.63|4562.98|4562.38|139
1643772000000|2022-02-02 03:20:00|4563.1|4562.5|4564.48|4563.88|4564.48|4563.88|4562.98|4562.38|203
1643772300000|2022-02-02 03:25:00|4564.23|4563.63|4564.23|4563.63|4564.98|4564.38|4564.23|4563.63|173
1643772600000|2022-02-02 03:30:00|4563.98|4563.38|4565.23|4564.63|4565.23|4564.63|4563.98|4563.38|177
1643772900000|2022-02-02 03:35:00|4564.98|4564.38|4564.73|4564.13|4565.73|4565.13|4564.73|4564.13|257
1643773200000|2022-02-02 03:40:00|4564.98|4564.38|4564.98|4564.38|4565.23|4564.63|4564.73|4564.13|81
1643773500000|2022-02-02 03:45:00|4564.85|4564.25|4564.23|4563.63|4565.23|4564.63|4563.98|4563.38|209
1643773800000|2022-02-02 03:50:00|4564.35|4563.75|4564.48|4563.88|4564.48|4563.88|4564.23|4563.63|74
1643774100000|2022-02-02 03:55:00|4564.35|4563.75|4565.1|4564.5|4565.23|4564.63|4564.23|4563.63|105
1643774400000|2022-02-02 04:00:00|4564.98|4564.38|4565.73|4565.13|4565.73|4565.13|4564.73|4564.13|146
1643774700000|2022-02-02 04:05:00|4565.6|4565|4565.73|4565.13|4565.98|4565.38|4565.48|4564.88|140
1643775000000|2022-02-02 04:10:00|4565.85|4565.25|4566.23|4565.63|4566.48|4565.88|4565.85|4565.25|192
1643775300000|2022-02-02 04:15:00|4566.48|4565.88|4566.6|4566|4566.98|4566.38|4566.48|4565.88|265
1643775600000|2022-02-02 04:20:00|4566.48|4565.88|4565.98|4565.38|4566.48|4565.88|4565.73|4565.13|138
1643775900000|2022-02-02 04:25:00|4566.1|4565.5|4565.73|4565.13|4566.23|4565.63|4565.73|4565.13|72
1643776200000|2022-02-02 04:30:00|4565.98|4565.38|4565.98|4565.38|4566.23|4565.63|4565.73|4565.13|111
1643776500000|2022-02-02 04:35:00|4566.23|4565.63|4565.98|4565.38|4566.98|4566.38|4565.98|4565.38|176
1643776800000|2022-02-02 04:40:00|4565.73|4565.13|4565.73|4565.13|4566.23|4565.63|4565.73|4565.13|128
1643777100000|2022-02-02 04:45:00|4565.98|4565.38|4565.73|4565.13|4565.98|4565.38|4564.98|4564.38|257
1643777400000|2022-02-02 04:50:00|4565.98|4565.38|4566.73|4566.13|4566.85|4566.25|4565.73|4565.13|149
1643777700000|2022-02-02 04:55:00|4566.98|4566.38|4566.73|4566.13|4567.23|4566.63|4566.48|4565.88|233
1643778000000|2022-02-02 05:00:00|4566.85|4566.25|4568.48|4567.88|4568.48|4567.88|4566.48|4565.88|701
1643778300000|2022-02-02 05:05:00|4568.23|4567.63|4568.1|4567.5|4568.73|4568.13|4567.48|4566.88|335
1643778600000|2022-02-02 05:10:00|4567.98|4567.38|4567.98|4567.38|4568.48|4567.88|4567.98|4567.38|204
1643778900000|2022-02-02 05:15:00|4567.85|4567.25|4567.98|4567.38|4568.1|4567.5|4567.23|4566.63|264
1643779200000|2022-02-02 05:20:00|4567.73|4567.13|4568.23|4567.63|4568.48|4567.88|4567.48|4566.88|231
1643779500000|2022-02-02 05:25:00|4568.48|4567.88|4568.73|4568.13|4568.98|4568.38|4568.23|4567.63|261
1643779800000|2022-02-02 05:30:00|4568.98|4568.38|4568.73|4568.13|4568.98|4568.38|4568.48|4567.88|208
1643780100000|2022-02-02 05:35:00|4568.6|4568|4568.98|4568.38|4568.98|4568.38|4568.48|4567.88|244
1643780400000|2022-02-02 05:40:00|4568.85|4568.25|4569.48|4568.88|4574.73|4574.13|4568.73|4568.13|3288
1643780700000|2022-02-02 05:45:00|4569.6|4569|4570.48|4569.88|4570.6|4570|4569.6|4569|247
1643781000000|2022-02-02 05:50:00|4570.23|4569.63|4570.23|4569.63|4570.48|4569.88|4569.48|4568.88|447
1643781300000|2022-02-02 05:55:00|4570.1|4569.5|4570.98|4570.38|4571.23|4570.63|4570.1|4569.5|272
1643781600000|2022-02-02 06:00:00|4571.1|4570.5|4572.73|4572.13|4572.73|4572.13|4570.6|4570|551
1643781900000|2022-02-02 06:05:00|4572.98|4572.38|4572.85|4572.25|4574.23|4573.63|4572.73|4572.13|436
1643782200000|2022-02-02 06:10:00|4572.73|4572.13|4573.73|4573.13|4573.73|4573.13|4572.73|4572.13|193
1643782500000|2022-02-02 06:15:00|4573.48|4572.88|4573.48|4572.88|4573.6|4573|4572.98|4572.38|128
1643782800000|2022-02-02 06:20:00|4573.73|4573.13|4574.6|4574|4574.6|4574|4573.23|4572.63|524
1643783100000|2022-02-02 06:25:00|4574.35|4573.75|4574.98|4574.38|4574.98|4574.38|4573.98|4573.38|189
1643783400000|2022-02-02 06:30:00|4575.23|4574.63|4574.73|4574.13|4577.23|4576.63|4574.73|4574.13|1065
1643783700000|2022-02-02 06:35:00|4574.48|4573.88|4573.23|4572.63|4574.48|4573.88|4572.73|4572.13|714
1643784000000|2022-02-02 06:40:00|4573.35|4572.75|4569.73|4569.13|4573.48|4572.88|4569.48|4568.88|638
1643784300000|2022-02-02 06:45:00|4569.48|4568.88|4569.23|4568.63|4569.73|4569.13|4568.73|4568.13|479
1643784600000|2022-02-02 06:50:00|4568.98|4568.38|4568.98|4568.38|4570.23|4569.63|4568.85|4568.25|469
1643784900000|2022-02-02 06:55:00|4569.23|4568.63|4570.1|4569.5|4570.23|4569.63|4567.73|4567.13|485
1643785200000|2022-02-02 07:00:00|4569.98|4569.38|4568.23|4567.63|4569.98|4569.38|4567.23|4566.63|831
1643785500000|2022-02-02 07:05:00|4567.73|4567.13|4568.48|4567.88|4570.23|4569.63|4567.48|4566.88|667
1643785800000|2022-02-02 07:10:00|4568.23|4567.63|4569.73|4569.13|4569.98|4569.38|4567.73|4567.13|414
1643786100000|2022-02-02 07:15:00|4569.85|4569.25|4570.98|4570.38|4570.98|4570.38|4569.48|4568.88|399
1643786400000|2022-02-02 07:20:00|4571.23|4570.63|4570.73|4570.13|4571.48|4570.88|4569.6|4569|751
1643786700000|2022-02-02 07:25:00|4570.85|4570.25|4572.48|4571.88|4572.98|4572.38|4569.73|4569.13|863
1643787000000|2022-02-02 07:30:00|4572.1|4571.5|4572.48|4571.88|4574.48|4573.88|4571.73|4571.13|887
1643787300000|2022-02-02 07:35:00|4572.6|4572|4569.48|4568.88|4572.73|4572.13|4568.98|4568.38|545
1643787600000|2022-02-02 07:40:00|4569.73|4569.13|4572.73|4572.13|4572.73|4572.13|4569.23|4568.63|591
1643787900000|2022-02-02 07:45:00|4572.48|4571.88|4568.48|4567.88|4572.48|4571.88|4567.85|4567.25|769
1643788200000|2022-02-02 07:50:00|4568.98|4568.38|4568.73|4568.13|4569.23|4568.63|4567.73|4567.13|649
1643788500000|2022-02-02 07:55:00|4568.48|4567.88|4568.98|4568.38|4569.23|4568.63|4567.98|4567.38|483
1643788800000|2022-02-02 08:00:00|4568.48|4567.88|4566.23|4565.63|4569.73|4569.13|4565.23|4564.63|3396
1643789100000|2022-02-02 08:05:00|4566.1|4565.5|4568.98|4568.38|4570.23|4569.63|4565.23|4564.63|2462
1643789400000|2022-02-02 08:10:00|4569.1|4568.5|4568.85|4568.25|4570.48|4569.88|4567.23|4566.63|1420
1643789700000|2022-02-02 08:15:00|4568.73|4568.13|4566.23|4565.63|4569.23|4568.63|4565.48|4564.88|1076
1643790000000|2022-02-02 08:20:00|4565.98|4565.38|4568.48|4567.88|4570.48|4569.88|4565.98|4565.38|1153
1643790300000|2022-02-02 08:25:00|4568.6|4568|4566.73|4566.13|4570.73|4570.13|4566.73|4566.13|1074
1643790600000|2022-02-02 08:30:00|4566.48|4565.88|4565.98|4565.38|4568.98|4568.38|4565.98|4565.38|931
1643790900000|2022-02-02 08:35:00|4566.23|4565.63|4564.23|4563.63|4568.23|4567.63|4564.23|4563.63|1154
1643791200000|2022-02-02 08:40:00|4564.48|4563.88|4565.23|4564.63|4566.23|4565.63|4563.73|4563.13|1435
1643791500000|2022-02-02 08:45:00|4565.1|4564.5|4562.48|4561.88|4565.98|4565.38|4562.48|4561.88|1465
1643791800000|2022-02-02 08:50:00|4561.98|4561.38|4564.73|4564.13|4567.23|4566.63|4560.98|4560.38|2448
1643792100000|2022-02-02 08:55:00|4563.23|4562.63|4564.23|4563.63|4564.73|4564.13|4562.73|4562.13|1260
1643792400000|2022-02-02 09:00:00|4564.73|4564.13|4569.48|4568.88|4569.48|4568.88|4563.73|4563.13|1749
1643792700000|2022-02-02 09:05:00|4569.35|4568.75|4571.48|4570.88|4573.23|4572.63|4569.23|4568.63|1874
1643793000000|2022-02-02 09:10:00|4571.35|4570.75|4575.98|4575.38|4576.48|4575.88|4570.98|4570.38|1788
1643793300000|2022-02-02 09:15:00|4576.1|4575.5|4574.1|4573.5|4576.85|4576.25|4573.73|4573.13|1549
1643793600000|2022-02-02 09:20:00|4574.23|4573.63|4575.73|4575.13|4575.98|4575.38|4573.73|4573.13|1276
1643793900000|2022-02-02 09:25:00|4575.85|4575.25|4572.98|4572.38|4576.48|4575.88|4572.23|4571.63|1296
1643794200000|2022-02-02 09:30:00|4573.35|4572.75|4573.23|4572.63|4574.98|4574.38|4572.73|4572.13|1100
1643794500000|2022-02-02 09:35:00|4572.98|4572.38|4575.23|4574.63|4575.48|4574.88|4571.73|4571.13|831
1643794800000|2022-02-02 09:40:00|4574.98|4574.38|4578.98|4578.38|4578.98|4578.38|4574.73|4574.13|1411
1643795100000|2022-02-02 09:45:00|4578.73|4578.13|4581.23|4580.63|4581.35|4580.75|4577.23|4576.63|2688
1643795400000|2022-02-02 09:50:00|4580.98|4580.38|4582.6|4582|4582.73|4582.13|4580.98|4580.38|2076
1643795700000|2022-02-02 09:55:00|4582.73|4582.13|4582.73|4582.13|4584.23|4583.63|4582.23|4581.63|1971
1643796000000|2022-02-02 10:00:00|4582.85|4582.25|4581.48|4580.88|4582.98|4582.38|4580.73|4580.13|1940
1643796300000|2022-02-02 10:05:00|4581.73|4581.13|4578.98|4578.38|4582.98|4582.38|4578.73|4578.13|1673
1643796600000|2022-02-02 10:10:00|4579.1|4578.5|4581.48|4580.88|4581.48|4580.88|4578.73|4578.13|2321
1643796900000|2022-02-02 10:15:00|4581.73|4581.13|4580.48|4579.88|4582.23|4581.63|4579.6|4579|1244
1643797200000|2022-02-02 10:20:00|4580.23|4579.63|4580.48|4579.88|4580.73|4580.13|4578.48|4577.88|771
1643797500000|2022-02-02 10:25:00|4579.98|4579.38|4580.1|4579.5|4580.98|4580.38|4578.98|4578.38|518
1643797800000|2022-02-02 10:30:00|4579.98|4579.38|4581.23|4580.63|4582.23|4581.63|4579.6|4579|859
1643798100000|2022-02-02 10:35:00|4581.1|4580.5|4581.73|4581.13|4582.73|4582.13|4579.48|4578.88|833
1643798400000|2022-02-02 10:40:00|4581.48|4580.88|4580.23|4579.63|4582.48|4581.88|4579.23|4578.63|906
1643798700000|2022-02-02 10:45:00|4579.73|4579.13|4577.98|4577.38|4580.23|4579.63|4577.6|4577|1275
1643799000000|2022-02-02 10:50:00|4578.23|4577.63|4578.73|4578.13|4580.23|4579.63|4577.98|4577.38|818
1643799300000|2022-02-02 10:55:00|4578.48|4577.88|4578.23|4577.63|4578.98|4578.38|4576.85|4576.25|1106
1643799600000|2022-02-02 11:00:00|4578.73|4578.13|4576.48|4575.88|4578.98|4578.38|4575.73|4575.13|1214
1643799900000|2022-02-02 11:05:00|4576.23|4575.63|4575.48|4574.88|4576.48|4575.88|4573.98|4573.38|1346
1643800200000|2022-02-02 11:10:00|4575.23|4574.63|4574.48|4573.88|4575.48|4574.88|4573.6|4573|939
1643800500000|2022-02-02 11:15:00|4574.73|4574.13|4574.23|4573.63|4575.23|4574.63|4573.48|4572.88|887
1643800800000|2022-02-02 11:20:00|4573.98|4573.38|4576.23|4575.63|4577.1|4576.5|4573.98|4573.38|1167
1643801100000|2022-02-02 11:25:00|4576.1|4575.5|4575.98|4575.38|4576.73|4576.13|4575.23|4574.63|677
1643801400000|2022-02-02 11:30:00|4575.73|4575.13|4577.23|4576.63|4577.35|4576.75|4575.48|4574.88|627
1643801700000|2022-02-02 11:35:00|4576.98|4576.38|4576.73|4576.13|4577.98|4577.38|4576.48|4575.88|957
1643802000000|2022-02-02 11:40:00|4576.85|4576.25|4576.6|4576|4577.98|4577.38|4575.48|4574.88|748
1643802300000|2022-02-02 11:45:00|4576.48|4575.88|4578.1|4577.5|4578.73|4578.13|4576.48|4575.88|860
1643802600000|2022-02-02 11:50:00|4577.98|4577.38|4579.73|4579.13|4579.98|4579.38|4577.6|4577|856
1643802900000|2022-02-02 11:55:00|4579.48|4578.88|4579.23|4578.63|4579.73|4579.13|4578.48|4577.88|779
1643803200000|2022-02-02 12:00:00|4579.48|4578.88|4578.23|4577.63|4579.48|4578.88|4576.73|4576.13|1594
1643803500000|2022-02-02 12:05:00|4578.35|4577.75|4579.48|4578.88|4579.73|4579.13|4576.98|4576.38|878
1643803800000|2022-02-02 12:10:00|4579.73|4579.13|4581.98|4581.38|4584.48|4583.88|4579.48|4578.88|3597
1643804100000|2022-02-02 12:15:00|4582.1|4581.5|4584.23|4583.63|4584.85|4584.25|4581.98|4581.38|1619
1643804400000|2022-02-02 12:20:00|4584.35|4583.75|4583.48|4582.88|4584.48|4583.88|4582.23|4581.63|1478
1643804700000|2022-02-02 12:25:00|4583.23|4582.63|4583.23|4582.63|4584.48|4583.88|4582.23|4581.63|1437
1643805000000|2022-02-02 12:30:00|4582.98|4582.38|4581.73|4581.13|4582.98|4582.38|4581.73|4581.13|1170
1643805300000|2022-02-02 12:35:00|4581.6|4581|4580.23|4579.63|4582.73|4582.13|4580.23|4579.63|1693
1643805600000|2022-02-02 12:40:00|4579.98|4579.38|4582.23|4581.63|4582.23|4581.63|4579.23|4578.63|2942
1643805900000|2022-02-02 12:45:00|4581.98|4581.38|4583.73|4583.13|4584.23|4583.63|4581.73|4581.13|3411
1643806200000|2022-02-02 12:50:00|4583.6|4583|4584.48|4583.88|4584.73|4584.13|4582.98|4582.38|2404
1643806500000|2022-02-02 12:55:00|4584.23|4583.63|4586.98|4586.38|4588.23|4587.63|4584.23|4583.63|6705
1643806800000|2022-02-02 13:00:00|4586.23|4585.63|4584.73|4584.13|4586.73|4586.13|4582.98|4582.38|4552
1643807100000|2022-02-02 13:05:00|4584.98|4584.38|4584.23|4583.63|4585.73|4585.13|4583.48|4582.88|2575
1643807400000|2022-02-02 13:10:00|4583.98|4583.38|4583.1|4582.5|4584.73|4584.13|4582.48|4581.88|2202
1643807700000|2022-02-02 13:15:00|4583.23|4582.63|4580.98|4580.38|4584.73|4584.13|4580.98|4580.38|3519
1643808000000|2022-02-02 13:20:00|4581.35|4580.75|4577.48|4576.88|4581.73|4581.13|4577.23|4576.63|3243
1643808300000|2022-02-02 13:25:00|4577.73|4577.13|4578.48|4577.88|4578.73|4578.13|4576.48|4575.88|1815
1643808600000|2022-02-02 13:30:00|4578.73|4578.13|4579.1|4578.5|4579.48|4578.88|4577.48|4576.88|2061
1643808900000|2022-02-02 13:35:00|4578.98|4578.38|4578.48|4577.88|4581.73|4581.13|4577.98|4577.38|2426
1643809200000|2022-02-02 13:40:00|4578.6|4578|4578.1|4577.5|4580.98|4580.38|4577.73|4577.13|1860
1643809500000|2022-02-02 13:45:00|4578.23|4577.63|4579.73|4579.13|4580.73|4580.13|4577.85|4577.25|1389
1643809800000|2022-02-02 13:50:00|4579.48|4578.88|4573.98|4573.38|4579.98|4579.38|4573.73|4573.13|4218
1643810100000|2022-02-02 13:55:00|4573.73|4573.13|4572.48|4571.88|4574.23|4573.63|4571.48|4570.88|4229
1643810400000|2022-02-02 14:00:00|4572.23|4571.63|4573.48|4572.88|4573.98|4573.38|4570.98|4570.38|4343
1643810700000|2022-02-02 14:05:00|4573.6|4573|4573.23|4572.63|4574.23|4573.63|4571.48|4570.88|3696
1643811000000|2022-02-02 14:10:00|4573.48|4572.88|4570.23|4569.63|4573.48|4572.88|4570.23|4569.63|2919
1643811300000|2022-02-02 14:15:00|4570.48|4569.88|4568.98|4568.38|4572.98|4572.38|4567.6|4567|6081
1643811600000|2022-02-02 14:20:00|4569.23|4568.63|4571.23|4570.63|4571.48|4570.88|4568.23|4567.63|4165
1643811900000|2022-02-02 14:25:00|4571.48|4570.88|4569.23|4568.63|4572.98|4572.38|4567.73|4567.13|12384
1643812200000|2022-02-02 14:30:00|4569.13|4568.73|4568.38|4567.98|4569.88|4569.48|4564.38|4563.98|37037
1643812500000|2022-02-02 14:35:00|4568.63|4568.23|4575.63|4575.23|4578.13|4577.73|4567.88|4567.48|26761
1643812800000|2022-02-02 14:40:00|4575.38|4574.98|4563.88|4563.48|4576.88|4576.48|4559.88|4559.48|40052
1643813100000|2022-02-02 14:45:00|4563.63|4563.23|4555.38|4554.98|4566.13|4565.73|4554.63|4554.23|35285
1643813400000|2022-02-02 14:50:00|4554.88|4554.48|4561.63|4561.23|4564.13|4563.73|4554.38|4553.98|24631
1643813700000|2022-02-02 14:55:00|4561.38|4560.98|4559.38|4558.98|4564.38|4563.98|4554.38|4553.98|22593
1643814000000|2022-02-02 15:00:00|4559.63|4559.23|4569.38|4568.98|4573.38|4572.98|4559.63|4559.23|33055
1643814300000|2022-02-02 15:05:00|4569.13|4568.73|4571.13|4570.73|4573.63|4573.23|4566.63|4566.23|18747
1643814600000|2022-02-02 15:10:00|4570.88|4570.48|4562.13|4561.73|4574.88|4574.48|4561.25|4560.85|23422
1643814900000|2022-02-02 15:15:00|4562.38|4561.98|4563.38|4562.98|4565.63|4565.23|4556.88|4556.48|22332
1643815200000|2022-02-02 15:20:00|4563.5|4563.1|4557.13|4556.73|4567.13|4566.73|4556.88|4556.48|15954
1643815500000|2022-02-02 15:25:00|4557.38|4556.98|4555.63|4555.23|4560.38|4559.98|4552.88|4552.48|20191
1643815800000|2022-02-02 15:30:00|4555.88|4555.48|4553.38|4552.98|4560.88|4560.48|4552.5|4552.1|16942
1643816100000|2022-02-02 15:35:00|4553.25|4552.85|4562.38|4561.98|4563.38|4562.98|4548.38|4547.98|32200
1643816400000|2022-02-02 15:40:00|4562.13|4561.73|4567.13|4566.73|4568.13|4567.73|4556.38|4555.98|24534
1643816700000|2022-02-02 15:45:00|4567|4566.6|4568.38|4567.98|4571.88|4571.48|4562.88|4562.48|24542
1643817000000|2022-02-02 15:50:00|4568.63|4568.23|4560.25|4559.85|4569.63|4569.23|4557.13|4556.73|21181
1643817300000|2022-02-02 15:55:00|4560.13|4559.73|4565|4564.6|4565.88|4565.48|4560.13|4559.73|15502
1643817600000|2022-02-02 16:00:00|4564.88|4564.48|4558.88|4558.48|4567.13|4566.73|4556.38|4555.98|18773
1643817900000|2022-02-02 16:05:00|4558.63|4558.23|4552.63|4552.23|4561.38|4560.98|4551.88|4551.48|15848
1643818200000|2022-02-02 16:10:00|4552.5|4552.1|4547.25|4546.85|4556.13|4555.73|4546.63|4546.23|21624
1643818500000|2022-02-02 16:15:00|4547.13|4546.73|4551.13|4550.73|4553.38|4552.98|4544.63|4544.23|19243
1643818800000|2022-02-02 16:20:00|4550.88|4550.48|4554.38|4553.98|4557.38|4556.98|4550.88|4550.48|16585
1643819100000|2022-02-02 16:25:00|4554.63|4554.23|4557|4556.6|4559.75|4559.35|4554.38|4553.98|14121
1643819400000|2022-02-02 16:30:00|4557.13|4556.73|4553.13|4552.73|4557.13|4556.73|4550.38|4549.98|13249
1643819700000|2022-02-02 16:35:00|4553.25|4552.85|4547.88|4547.48|4555.38|4554.98|4545.88|4545.48|14524
1643820000000|2022-02-02 16:40:00|4548|4547.6|4553.38|4552.98|4555.38|4554.98|4547.13|4546.73|12603
1643820300000|2022-02-02 16:45:00|4553.63|4553.23|4555.63|4555.23|4559.88|4559.48|4550.38|4549.98|12161
1643820600000|2022-02-02 16:50:00|4555.88|4555.48|4559.13|4558.73|4561.13|4560.73|4554.63|4554.23|10228
1643820900000|2022-02-02 16:55:00|4559.25|4558.85|4561.63|4561.23|4562.13|4561.73|4556.88|4556.48|8613
1643821200000|2022-02-02 17:00:00|4561.75|4561.35|4560.13|4559.73|4562.38|4561.98|4557.13|4556.73|8392
1643821500000|2022-02-02 17:05:00|4560.38|4559.98|4570.88|4570.48|4571.63|4571.23|4560.38|4559.98|15705
1643821800000|2022-02-02 17:10:00|4570.75|4570.35|4571.13|4570.73|4572.13|4571.73|4567.88|4567.48|10427
1643822100000|2022-02-02 17:15:00|4571|4570.6|4565.88|4565.48|4574.13|4573.73|4563.38|4562.98|14281
1643822400000|2022-02-02 17:20:00|4566.13|4565.73|4566.13|4565.73|4568.88|4568.48|4565.38|4564.98|6910
1643822700000|2022-02-02 17:25:00|4566.38|4565.98|4565.38|4564.98|4568.38|4567.98|4564.63|4564.23|7332
1643823000000|2022-02-02 17:30:00|4565.63|4565.23|4567.38|4566.98|4567.88|4567.48|4562|4561.6|8407
1643823300000|2022-02-02 17:35:00|4567.13|4566.73|4570.75|4570.35|4571.13|4570.73|4565.63|4565.23|7319
1643823600000|2022-02-02 17:40:00|4570.93|4570.53|4572.06|4571.66|4572.31|4571.91|4568.81|4568.41|5210
1643823900000|2022-02-02 17:45:00|4572.18|4571.78|4576.81|4576.41|4580.56|4580.16|4572.18|4571.78|17013
1643824200000|2022-02-02 17:50:00|4576.93|4576.53|4577.56|4577.16|4577.81|4577.41|4574.81|4574.41|6794
1643824500000|2022-02-02 17:55:00|4577.81|4577.41|4582.56|4582.16|4582.81|4582.41|4576.06|4575.66|8096
1643824800000|2022-02-02 18:00:00|4582.31|4581.91|4578.56|4578.16|4583.06|4582.66|4578.31|4577.91|11260
1643825100000|2022-02-02 18:05:00|4578.81|4578.41|4576.06|4575.66|4580.06|4579.66|4576.06|4575.66|9017
1643825400000|2022-02-02 18:10:00|4576.31|4575.91|4576.31|4575.91|4576.81|4576.41|4573.06|4572.66|8712
1643825700000|2022-02-02 18:15:00|4576.43|4576.03|4575.56|4575.16|4579.81|4579.41|4574.06|4573.66|7796
1643826000000|2022-02-02 18:20:00|4575.81|4575.41|4572.31|4571.91|4576.81|4576.41|4571.31|4570.91|6988
1643826300000|2022-02-02 18:25:00|4572.56|4572.16|4571.06|4570.66|4574.31|4573.91|4566.81|4566.41|9723
1643826600000|2022-02-02 18:30:00|4571.31|4570.91|4574.31|4573.91|4574.81|4574.41|4570.06|4569.66|6857
1643826900000|2022-02-02 18:35:00|4574.56|4574.16|4578.56|4578.16|4578.81|4578.41|4574.31|4573.91|7593
1643827200000|2022-02-02 18:40:00|4578.31|4577.91|4578.31|4577.91|4580.81|4580.41|4575.81|4575.41|8463
1643827500000|2022-02-02 18:45:00|4578.18|4577.78|4573.56|4573.16|4580.06|4579.66|4573.31|4572.91|7167
1643827800000|2022-02-02 18:50:00|4573.68|4573.28|4574.81|4574.41|4576.31|4575.91|4572.06|4571.66|6880
1643828100000|2022-02-02 18:55:00|4574.93|4574.53|4577.06|4576.66|4578.06|4577.66|4574.31|4573.91|6872
1643828400000|2022-02-02 19:00:00|4576.56|4576.16|4581.81|4581.41|4582.56|4582.16|4576.06|4575.66|9376
1643828700000|2022-02-02 19:05:00|4581.56|4581.16|4579.06|4578.66|4582.56|4582.16|4576.56|4576.16|9562
1643829000000|2022-02-02 19:10:00|4578.93|4578.53|4575.81|4575.41|4581.56|4581.16|4574.31|4573.91|9267
1643829300000|2022-02-02 19:15:00|4576.06|4575.66|4577.93|4577.53|4579.31|4578.91|4570.81|4570.41|12867
1643829600000|2022-02-02 19:20:00|4577.81|4577.41|4573.31|4572.91|4578.06|4577.66|4572.31|4571.91|6952
1643829900000|2022-02-02 19:25:00|4573.06|4572.66|4576.56|4576.16|4577.81|4577.41|4569.31|4568.91|8473
1643830200000|2022-02-02 19:30:00|4576.81|4576.41|4584.31|4583.91|4585.31|4584.91|4576.31|4575.91|13351
1643830500000|2022-02-02 19:35:00|4584.56|4584.16|4581.81|4581.41|4585.56|4585.16|4579.31|4578.91|12698
1643830800000|2022-02-02 19:40:00|4582.18|4581.78|4586.56|4586.16|4588.56|4588.16|4582.18|4581.78|15391
1643831100000|2022-02-02 19:45:00|4586.31|4585.91|4589.06|4588.66|4590.81|4590.41|4583.81|4583.41|12284
1643831400000|2022-02-02 19:50:00|4589.31|4588.91|4589.56|4589.16|4591.56|4591.16|4586.81|4586.41|10510
1643831700000|2022-02-02 19:55:00|4589.81|4589.41|4584.31|4583.91|4589.81|4589.41|4583.81|4583.41|9124
1643832000000|2022-02-02 20:00:00|4584.56|4584.16|4588.31|4587.91|4590.43|4590.03|4580.06|4579.66|16599
1643832300000|2022-02-02 20:05:00|4588.06|4587.66|4585.06|4584.66|4588.68|4588.28|4583.93|4583.53|9092
1643832600000|2022-02-02 20:10:00|4585.18|4584.78|4585.06|4584.66|4587.18|4586.78|4582.68|4582.28|9255
1643832900000|2022-02-02 20:15:00|4585.31|4584.91|4593.31|4592.91|4594.31|4593.91|4583.81|4583.41|16138
1643833200000|2022-02-02 20:20:00|4593.2|4592.8|4590.82|4590.42|4594.2|4593.8|4589.45|4589.05|14206
1643833500000|2022-02-02 20:25:00|4590.95|4590.55|4588.07|4587.67|4593.95|4593.55|4584.2|4583.8|17864
1643833800000|2022-02-02 20:30:00|4588.2|4587.8|4591.2|4590.8|4591.2|4590.8|4585.2|4584.8|12835
1643834100000|2022-02-02 20:35:00|4590.95|4590.55|4588.2|4587.8|4592.45|4592.05|4585.95|4585.55|14201
1643834400000|2022-02-02 20:40:00|4587.95|4587.55|4590.7|4590.3|4591.2|4590.8|4586.95|4586.55|11343
1643834700000|2022-02-02 20:45:00|4590.95|4590.55|4592.7|4592.3|4594.2|4593.8|4589.45|4589.05|17444
1643835000000|2022-02-02 20:50:00|4592.45|4592.05|4590.2|4589.8|4592.45|4592.05|4582.95|4582.55|33051
1643835300000|2022-02-02 20:55:00|4590.95|4590.55|4586.2|4585.8|4595.2|4594.8|4584.95|4584.55|89508
1643835600000|2022-02-02 21:00:00|4585.99|4585.59|4582.09|4581.49|4589.09|4588.49|4581.34|4580.74|29437
1643835900000|2022-02-02 21:05:00|4582.59|4581.99|4558.34|4557.74|4583.34|4582.74|4558.34|4557.74|26958
1643836200000|2022-02-02 21:10:00|4558.09|4557.49|4555.09|4554.49|4558.84|4558.24|4550.59|4549.99|18965
1643836500000|2022-02-02 21:15:00|4555.21|4554.61|4553.21|4552.61|4558.96|4558.36|4552.59|4551.99|6458
1643836800000|2022-02-02 21:20:00|4553.09|4552.49|4552.34|4551.74|4553.84|4553.24|4549.34|4548.74|5264
1643837100000|2022-02-02 21:25:00|4552.59|4551.99|4553.59|4552.99|4554.96|4554.36|4551.59|4550.99|5685
1643837400000|2022-02-02 21:30:00|4553.34|4552.74|4554.84|4554.24|4556.96|4556.36|4552.21|4551.61|4028
1643837700000|2022-02-02 21:35:00|4554.59|4553.99|4554.96|4554.36|4557.59|4556.99|4554.09|4553.49|2597
1643838000000|2022-02-02 21:40:00|4554.84|4554.24|4556.34|4555.74|4556.59|4555.99|4553.84|4553.24|1522
1643838300000|2022-02-02 21:45:00|4556.09|4555.49|4554.09|4553.49|4556.34|4555.74|4553.34|4552.74|2355
1643838600000|2022-02-02 21:50:00|4553.96|4553.36|4555.34|4554.74|4557.09|4556.49|4553.34|4552.74|2151
1643838900000|2022-02-02 21:55:00|4555.46|4554.86|4557.97|4556.47|4558.21|4557.61|4555.34|4554.74|1582
1643839200000|2022-02-02 22:00:00|4557.93|4556.43|4556.76|4555.26|4558.48|4556.98|4556.76|4555.26|0
1643839500000|2022-02-02 22:05:00|4556.72|4555.22|4557.45|4555.95|4557.64|4556.14|4556.72|4555.22|0
1643839800000|2022-02-02 22:10:00|4557.34|4555.84|4556.83|4555.33|4557.86|4556.36|4556.83|4555.33|0
1643840100000|2022-02-02 22:15:00|4556.8|4555.3|4554.98|4553.48|4556.83|4555.33|4554.91|4553.41|0
1643840400000|2022-02-02 22:20:00|4555.02|4553.52|4555.09|4553.59|4555.27|4553.77|4554.83|4553.33|0
1643840700000|2022-02-02 22:25:00|4555.16|4553.66|4556.22|4554.72|4556.61|4555.11|4555.05|4553.55|0
1643841000000|2022-02-02 22:30:00|4555.93|4554.43|4556.43|4554.93|4556.43|4554.93|4555.93|4554.43|0
1643841300000|2022-02-02 22:35:00|4556.4|4554.9|4555.18|4553.68|4556.43|4554.93|4555.15|4553.65|0
1643841600000|2022-02-02 22:40:00|4555.15|4553.65|4555.15|4553.65|4555.18|4553.68|4555.15|4553.65|0
1643841900000|2022-02-02 22:45:00|4555.18|4553.68|4554.55|4553.05|4555.36|4553.86|4554.55|4553.05|0
1643842200000|2022-02-02 22:50:00|4554.8|4553.3|4553.74|4552.24|4554.8|4553.3|4553.53|4552.03|0
1643842500000|2022-02-02 22:55:00|4553.6|4552.1|4553.85|4552.35|4554.33|4552.83|4552.79|4551.29|0
1643842800000|2022-02-02 23:00:00|4554.96|4554.36|4553.84|4553.24|4557.09|4556.49|4553.59|4552.99|3388
1643843100000|2022-02-02 23:05:00|4554.09|4553.49|4551.59|4550.99|4555.09|4554.49|4551.59|4550.99|2179
1643843400000|2022-02-02 23:10:00|4551.84|4551.24|4550.59|4549.99|4552.09|4551.49|4550.34|4549.74|1745
1643843700000|2022-02-02 23:15:00|4550.84|4550.24|4549.84|4549.24|4552.59|4551.99|4549.84|4549.24|1354
1643844000000|2022-02-02 23:20:00|4550.09|4549.49|4550.59|4549.99|4551.09|4550.49|4549.34|4548.74|1525
1643844300000|2022-02-02 23:25:00|4550.34|4549.74|4549.59|4548.99|4550.34|4549.74|4549.34|4548.74|2379
1643844600000|2022-02-02 23:30:00|4549.34|4548.74|4547.34|4546.74|4549.84|4549.24|4546.59|4545.99|2631
1643844900000|2022-02-02 23:35:00|4547.46|4546.86|4543.59|4542.99|4548.09|4547.49|4543.59|4542.99|4327
1643845200000|2022-02-02 23:40:00|4543.84|4543.24|4540.84|4540.24|4543.84|4543.24|4540.84|4540.24|2554
1643845500000|2022-02-02 23:45:00|4540.96|4540.36|4539.59|4538.99|4541.96|4541.36|4539.59|4538.99|1604
1643845800000|2022-02-02 23:50:00|4539.34|4538.74|4541.09|4540.49|4541.34|4540.74|4539.34|4538.74|1709
1643846100000|2022-02-02 23:55:00|4540.84|4540.24|4540.21|4539.61|4541.84|4541.24|4539.34|4538.74|1940
1643846400000|2022-02-03 00:00:00|4540.09|4539.49|4543.34|4542.74|4544.09|4543.49|4539.84|4539.24|2020
1643846700000|2022-02-03 00:05:00|4543.46|4542.86|4540.09|4539.49|4543.84|4543.24|4539.34|4538.74|2334
1643847000000|2022-02-03 00:10:00|4540.34|4539.74|4543.34|4542.74|4543.59|4542.99|4539.84|4539.24|1561
1643847300000|2022-02-03 00:15:00|4543.71|4543.11|4544.21|4543.61|4547.09|4546.49|4543.21|4542.61|2528
1643847600000|2022-02-03 00:20:00|4544.34|4543.74|4545.84|4545.24|4545.84|4545.24|4544.09|4543.49|664
1643847900000|2022-02-03 00:25:00|4545.71|4545.11|4544.46|4543.86|4545.71|4545.11|4542.96|4542.36|721
1643848200000|2022-02-03 00:30:00|4544.59|4543.99|4542.59|4541.99|4546.09|4545.49|4542.46|4541.86|961
1643848500000|2022-02-03 00:35:00|4542.34|4541.74|4541.84|4541.24|4545.09|4544.49|4541.09|4540.49|1170
1643848800000|2022-02-03 00:40:00|4542.09|4541.49|4542.96|4542.36|4544.34|4543.74|4541.96|4541.36|791
1643849100000|2022-02-03 00:45:00|4543.09|4542.49|4542.59|4541.99|4544.59|4543.99|4541.84|4541.24|425
1643849400000|2022-02-03 00:50:00|4542.46|4541.86|4543.34|4542.74|4544.09|4543.49|4542.09|4541.49|315
1643849700000|2022-02-03 00:55:00|4543.46|4542.86|4541.09|4540.49|4543.84|4543.24|4540.46|4539.86|959
1643850000000|2022-02-03 01:00:00|4541.34|4540.74|4543.59|4542.99|4544.71|4544.11|4540.84|4540.24|1172
1643850300000|2022-02-03 01:05:00|4543.84|4543.24|4539.34|4538.74|4544.46|4543.86|4539.34|4538.74|2655
1643850600000|2022-02-03 01:10:00|4539.59|4538.99|4540.84|4540.24|4543.09|4542.49|4539.59|4538.99|1209
1643850900000|2022-02-03 01:15:00|4540.96|4540.36|4539.09|4538.49|4542.09|4541.49|4538.34|4537.74|1673
1643851200000|2022-02-03 01:20:00|4538.84|4538.24|4539.84|4539.24|4541.59|4540.99|4538.59|4537.99|1204
1643851500000|2022-02-03 01:25:00|4540.09|4539.49|4540.09|4539.49|4541.09|4540.49|4539.09|4538.49|582
1643851800000|2022-02-03 01:30:00|4539.96|4539.36|4540.09|4539.49|4540.71|4540.11|4539.71|4539.11|375
1643852100000|2022-02-03 01:35:00|4540.21|4539.61|4542.59|4541.99|4542.84|4542.24|4539.84|4539.24|702
1643852400000|2022-02-03 01:40:00|4542.34|4541.74|4542.84|4542.24|4543.09|4542.49|4541.34|4540.74|756
1643852700000|2022-02-03 01:45:00|4542.71|4542.11|4540.09|4539.49|4542.84|4542.24|4539.46|4538.86|734
1643853000000|2022-02-03 01:50:00|4539.96|4539.36|4539.71|4539.11|4540.71|4540.11|4539.59|4538.99|460
1643853300000|2022-02-03 01:55:00|4539.84|4539.24|4538.34|4537.74|4540.09|4539.49|4537.59|4536.99|1180
1643853600000|2022-02-03 02:00:00|4538.09|4537.49|4537.34|4536.74|4538.46|4537.86|4537.34|4536.74|667
1643853900000|2022-02-03 02:05:00|4537.59|4536.99|4538.09|4537.49|4538.09|4537.49|4535.84|4535.24|1679
1643854200000|2022-02-03 02:10:00|4538.34|4537.74|4537.71|4537.11|4539.09|4538.49|4537.34|4536.74|799
1643854500000|2022-02-03 02:15:00|4537.84|4537.24|4537.84|4537.24|4538.59|4537.99|4537.59|4536.99|362
1643854800000|2022-02-03 02:20:00|4537.96|4537.36|4537.84|4537.24|4538.09|4537.49|4537.09|4536.49|308
1643855100000|2022-02-03 02:25:00|4537.59|4536.99|4538.84|4538.24|4539.59|4538.99|4537.59|4536.99|601
1643855400000|2022-02-03 02:30:00|4538.96|4538.36|4538.09|4537.49|4539.09|4538.49|4538.09|4537.49|335
1643855700000|2022-02-03 02:35:00|4538.34|4537.74|4539.09|4538.49|4539.09|4538.49|4537.84|4537.24|271
1643856000000|2022-02-03 02:40:00|4539.34|4538.74|4540.34|4539.74|4540.34|4539.74|4539.09|4538.49|628
1643856300000|2022-02-03 02:45:00|4540.59|4539.99|4541.84|4541.24|4542.34|4541.74|4540.59|4539.99|970
1643856600000|2022-02-03 02:50:00|4541.59|4540.99|4541.59|4540.99|4542.09|4541.49|4541.34|4540.74|371
1643856900000|2022-02-03 02:55:00|4541.71|4541.11|4541.34|4540.74|4542.09|4541.49|4541.34|4540.74|317
1643857200000|2022-02-03 03:00:00|4541.59|4540.99|4541.84|4541.24|4542.09|4541.49|4541.34|4540.74|204
1643857500000|2022-02-03 03:05:00|4542.09|4541.49|4544.84|4544.24|4544.84|4544.24|4542.09|4541.49|625
1643857800000|2022-02-03 03:10:00|4545.09|4544.49|4543.34|4542.74|4545.09|4544.49|4543.34|4542.74|577
1643858100000|2022-02-03 03:15:00|4543.59|4542.99|4543.34|4542.74|4543.84|4543.24|4542.84|4542.24|213
1643858400000|2022-02-03 03:20:00|4543.46|4542.86|4543.09|4542.49|4543.84|4543.24|4542.59|4541.99|208
1643858700000|2022-02-03 03:25:00|4542.84|4542.24|4543.34|4542.74|4543.84|4543.24|4542.84|4542.24|275
1643859000000|2022-02-03 03:30:00|4543.21|4542.61|4541.59|4540.99|4543.34|4542.74|4541.34|4540.74|719
1643859300000|2022-02-03 03:35:00|4541.34|4540.74|4542.34|4541.74|4542.34|4541.74|4541.34|4540.74|694
1643859600000|2022-02-03 03:40:00|4542.59|4541.99|4540.84|4540.24|4542.59|4541.99|4540.84|4540.24|356
1643859900000|2022-02-03 03:45:00|4540.96|4540.36|4541.59|4540.99|4541.71|4541.11|4540.84|4540.24|309
1643860200000|2022-02-03 03:50:00|4541.71|4541.11|4542.84|4542.24|4543.09|4542.49|4540.84|4540.24|494
1643860500000|2022-02-03 03:55:00|4543.09|4542.49|4544.84|4544.24|4545.59|4544.99|4541.84|4541.24|916
1643860800000|2022-02-03 04:00:00|4544.59|4543.99|4544.59|4543.99|4545.59|4544.99|4544.34|4543.74|485
1643861100000|2022-02-03 04:05:00|4544.46|4543.86|4544.34|4543.74|4544.59|4543.99|4544.34|4543.74|210
1643861400000|2022-02-03 04:10:00|4544.59|4543.99|4544.96|4544.36|4545.09|4544.49|4544.34|4543.74|278
1643861700000|2022-02-03 04:15:00|4545.09|4544.49|4544.84|4544.24|4545.34|4544.74|4544.34|4543.74|448
1643862000000|2022-02-03 04:20:00|4544.59|4543.99|4544.34|4543.74|4544.59|4543.99|4544.34|4543.74|217
1643862300000|2022-02-03 04:25:00|4544.46|4543.86|4543.84|4543.24|4544.84|4544.24|4543.84|4543.24|238
1643862600000|2022-02-03 04:30:00|4544.34|4543.74|4544.09|4543.49|4544.34|4543.74|4543.84|4543.24|141
1643862900000|2022-02-03 04:35:00|4543.84|4543.24|4544.59|4543.99|4544.71|4544.11|4543.84|4543.24|202
1643863200000|2022-02-03 04:40:00|4544.46|4543.86|4545.59|4544.99|4545.84|4545.24|4544.34|4543.74|356
1643863500000|2022-02-03 04:45:00|4545.71|4545.11|4544.84|4544.24|4545.84|4545.24|4544.84|4544.24|375
1643863800000|2022-02-03 04:50:00|4545.09|4544.49|4545.34|4544.74|4545.59|4544.99|4544.84|4544.24|319
1643864100000|2022-02-03 04:55:00|4545.21|4544.61|4544.84|4544.24|4545.34|4544.74|4544.84|4544.24|503
1643864400000|2022-02-03 05:00:00|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|4544.59|4543.99|453
1643864700000|2022-02-03 05:05:00|4544.71|4544.11|4545.09|4544.49|4545.34|4544.74|4544.59|4543.99|328
1643865000000|2022-02-03 05:10:00|4545.21|4544.61|4545.09|4544.49|4546.34|4545.74|4544.84|4544.24|467
1643865300000|2022-02-03 05:15:00|4544.84|4544.24|4545.34|4544.74|4545.59|4544.99|4544.84|4544.24|375
1643865600000|2022-02-03 05:20:00|4545.59|4544.99|4546.21|4545.61|4546.34|4545.74|4545.34|4544.74|204
1643865900000|2022-02-03 05:25:00|4546.34|4545.74|4545.34|4544.74|4546.34|4545.74|4545.34|4544.74|171
1643866200000|2022-02-03 05:30:00|4545.59|4544.99|4545.34|4544.74|4545.84|4545.24|4545.34|4544.74|255
1643866500000|2022-02-03 05:35:00|4545.59|4544.99|4545.59|4544.99|4546.09|4545.49|4545.34|4544.74|326
1643866800000|2022-02-03 05:40:00|4545.84|4545.24|4545.34|4544.74|4545.84|4545.24|4545.34|4544.74|132
1643867100000|2022-02-03 05:45:00|4545.59|4544.99|4545.59|4544.99|4545.84|4545.24|4545.34|4544.74|191
1643867400000|2022-02-03 05:50:00|4545.34|4544.74|4545.34|4544.74|4545.59|4544.99|4544.84|4544.24|686
1643867700000|2022-02-03 05:55:00|4545.09|4544.49|4544.34|4543.74|4545.09|4544.49|4543.34|4542.74|1079
1643868000000|2022-02-03 06:00:00|4544.59|4543.99|4543.59|4542.99|4544.84|4544.24|4542.84|4542.24|742
1643868300000|2022-02-03 06:05:00|4543.84|4543.24|4543.59|4542.99|4543.84|4543.24|4542.34|4541.74|674
1643868600000|2022-02-03 06:10:00|4543.84|4543.24|4544.09|4543.49|4544.34|4543.74|4543.59|4542.99|312
1643868900000|2022-02-03 06:15:00|4544.21|4543.61|4543.09|4542.49|4544.34|4543.74|4543.09|4542.49|443
1643869200000|2022-02-03 06:20:00|4543.21|4542.61|4542.84|4542.24|4543.21|4542.61|4542.09|4541.49|623
1643869500000|2022-02-03 06:25:00|4542.46|4541.86|4542.09|4541.49|4542.84|4542.24|4541.59|4540.99|782
1643869800000|2022-02-03 06:30:00|4542.34|4541.74|4543.09|4542.49|4544.09|4543.49|4541.59|4540.99|578
1643870100000|2022-02-03 06:35:00|4542.84|4542.24|4541.84|4541.24|4542.84|4542.24|4540.96|4540.36|909
1643870400000|2022-02-03 06:40:00|4542.09|4541.49|4542.09|4541.49|4542.71|4542.11|4541.84|4541.24|235
1643870700000|2022-02-03 06:45:00|4542.21|4541.61|4541.71|4541.11|4542.46|4541.86|4541.09|4540.49|472
1643871000000|2022-02-03 06:50:00|4541.59|4540.99|4542.96|4542.36|4543.09|4542.49|4541.59|4540.99|237
1643871300000|2022-02-03 06:55:00|4543.09|4542.49|4541.84|4541.24|4543.71|4543.11|4541.84|4541.24|392
1643871600000|2022-02-03 07:00:00|4542.09|4541.49|4544.34|4543.74|4544.59|4543.99|4540.84|4540.24|1097
1643871900000|2022-02-03 07:05:00|4544.46|4543.86|4544.21|4543.61|4545.59|4544.99|4543.84|4543.24|559
1643872200000|2022-02-03 07:10:00|4544.09|4543.49|4546.59|4545.99|4547.46|4546.86|4543.84|4543.24|869
1643872500000|2022-02-03 07:15:00|4546.71|4546.11|4546.34|4545.74|4547.46|4546.86|4545.96|4545.36|550
1643872800000|2022-02-03 07:20:00|4546.09|4545.49|4543.96|4543.36|4546.84|4546.24|4543.96|4543.36|678
1643873100000|2022-02-03 07:25:00|4544.09|4543.49|4543.84|4543.24|4545.34|4544.74|4543.59|4542.99|403
1643873400000|2022-02-03 07:30:00|4544.34|4543.74|4544.59|4543.99|4545.21|4544.61|4543.34|4542.74|599
1643873700000|2022-02-03 07:35:00|4544.84|4544.24|4545.84|4545.24|4546.59|4545.99|4544.46|4543.86|747
1643874000000|2022-02-03 07:40:00|4545.96|4545.36|4547.09|4546.49|4547.34|4546.74|4544.59|4543.99|901
1643874300000|2022-02-03 07:45:00|4547.34|4546.74|4548.09|4547.49|4549.34|4548.74|4547.09|4546.49|1275
1643874600000|2022-02-03 07:50:00|4548.34|4547.74|4549.59|4548.99|4549.59|4548.99|4547.09|4546.49|562
1643874900000|2022-02-03 07:55:00|4550.09|4549.49|4551.09|4550.49|4551.59|4550.99|4550.09|4549.49|1350
1643875200000|2022-02-03 08:00:00|4550.59|4549.99|4551.09|4550.49|4552.59|4551.99|4548.09|4547.49|2964
1643875500000|2022-02-03 08:05:00|4550.59|4549.99|4547.59|4546.99|4552.34|4551.74|4547.46|4546.86|1429
1643875800000|2022-02-03 08:10:00|4547.71|4547.11|4547.84|4547.24|4549.34|4548.74|4546.59|4545.99|1311
1643876100000|2022-02-03 08:15:00|4548.09|4547.49|4548.84|4548.24|4553.09|4552.49|4547.09|4546.49|1890
1643876400000|2022-02-03 08:20:00|4549.09|4548.49|4546.84|4546.24|4549.09|4548.49|4544.84|4544.24|1578
1643876700000|2022-02-03 08:25:00|4547.09|4546.49|4545.59|4544.99|4549.09|4548.49|4545.09|4544.49|1315
1643877000000|2022-02-03 08:30:00|4545.84|4545.24|4547.21|4546.61|4548.59|4547.99|4545.59|4544.99|788
1643877300000|2022-02-03 08:35:00|4547.34|4546.74|4547.09|4546.49|4547.59|4546.99|4545.34|4544.74|771
1643877600000|2022-02-03 08:40:00|4546.46|4545.86|4546.34|4545.74|4548.71|4548.11|4545.59|4544.99|774
1643877900000|2022-02-03 08:45:00|4546.46|4545.86|4547.34|4546.74|4549.34|4548.74|4546.46|4545.86|732
1643878200000|2022-02-03 08:50:00|4547.46|4546.86|4547.96|4547.36|4548.71|4548.11|4547.34|4546.74|598
1643878500000|2022-02-03 08:55:00|4548.09|4547.49|4549.09|4548.49|4549.84|4549.24|4547.59|4546.99|883
1643878800000|2022-02-03 09:00:00|4548.84|4548.24|4546.34|4545.74|4550.21|4549.61|4545.59|4544.99|1569
1643879100000|2022-02-03 09:05:00|4546.21|4545.61|4546.34|4545.74|4546.59|4545.99|4544.34|4543.74|1150
1643879400000|2022-02-03 09:10:00|4546.09|4545.49|4547.09|4546.49|4547.84|4547.24|4544.34|4543.74|1114
1643879700000|2022-02-03 09:15:00|4546.84|4546.24|4548.84|4548.24|4549.34|4548.74|4546.09|4545.49|820
1643880000000|2022-02-03 09:20:00|4549.09|4548.49|4548.59|4547.99|4549.84|4549.24|4546.84|4546.24|920
1643880300000|2022-02-03 09:25:00|4548.84|4548.24|4545.34|4544.74|4548.96|4548.36|4544.84|4544.24|1170
1643880600000|2022-02-03 09:30:00|4545.21|4544.61|4545.09|4544.49|4546.34|4545.74|4545.09|4544.49|481
1643880900000|2022-02-03 09:35:00|4544.84|4544.24|4543.34|4542.74|4544.84|4544.24|4542.34|4541.74|1894
1643881200000|2022-02-03 09:40:00|4543.09|4542.49|4539.09|4538.49|4543.34|4542.74|4537.09|4536.49|3050
1643881500000|2022-02-03 09:45:00|4538.96|4538.36|4541.34|4540.74|4542.59|4541.99|4538.84|4538.24|889
1643881800000|2022-02-03 09:50:00|4541.09|4540.49|4537.34|4536.74|4542.59|4541.99|4537.34|4536.74|898
1643882100000|2022-02-03 09:55:00|4537.21|4536.61|4535.84|4535.24|4538.34|4537.74|4534.34|4533.74|2610
1643882400000|2022-02-03 10:00:00|4535.59|4534.99|4537.34|4536.74|4537.34|4536.74|4534.34|4533.74|1551
1643882700000|2022-02-03 10:05:00|4537.09|4536.49|4539.34|4538.74|4540.34|4539.74|4536.59|4535.99|1007
1643883000000|2022-02-03 10:10:00|4539.59|4538.99|4538.84|4538.24|4541.34|4540.74|4538.09|4537.49|823
1643883300000|2022-02-03 10:15:00|4539.09|4538.49|4541.09|4540.49|4541.34|4540.74|4538.84|4538.24|628
1643883600000|2022-02-03 10:20:00|4541.34|4540.74|4537.34|4536.74|4541.96|4541.36|4537.09|4536.49|1320
1643883900000|2022-02-03 10:25:00|4537.09|4536.49|4537.84|4537.24|4540.09|4539.49|4536.59|4535.99|708
1643884200000|2022-02-03 10:30:00|4537.71|4537.11|4539.09|4538.49|4539.71|4539.11|4537.34|4536.74|540
1643884500000|2022-02-03 10:35:00|4539.34|4538.74|4537.59|4536.99|4539.59|4538.99|4536.34|4535.74|732
1643884800000|2022-02-03 10:40:00|4537.34|4536.74|4537.84|4537.24|4538.34|4537.74|4536.34|4535.74|705
1643885100000|2022-02-03 10:45:00|4537.96|4537.36|4536.59|4535.99|4538.59|4537.99|4536.34|4535.74|502
1643885400000|2022-02-03 10:50:00|4536.46|4535.86|4534.84|4534.24|4536.84|4536.24|4534.84|4534.24|571
1643885700000|2022-02-03 10:55:00|4534.59|4533.99|4535.09|4534.49|4535.59|4534.99|4532.59|4531.99|1910
1643886000000|2022-02-03 11:00:00|4534.84|4534.24|4535.59|4534.99|4537.09|4536.49|4532.59|4531.99|1664
1643886300000|2022-02-03 11:05:00|4535.71|4535.11|4538.84|4538.24|4540.59|4539.99|4535.59|4534.99|2314
1643886600000|2022-02-03 11:10:00|4539.09|4538.49|4535.34|4534.74|4539.21|4538.61|4535.34|4534.74|1482
1643886900000|2022-02-03 11:15:00|4535.59|4534.99|4532.09|4531.49|4535.59|4534.99|4530.96|4530.36|2141
1643887200000|2022-02-03 11:20:00|4532.34|4531.74|4530.59|4529.99|4532.34|4531.74|4530.34|4529.74|1993
1643887500000|2022-02-03 11:25:00|4530.71|4530.11|4531.96|4531.36|4532.59|4531.99|4529.59|4528.99|2269
1643887800000|2022-02-03 11:30:00|4531.84|4531.24|4530.09|4529.49|4532.34|4531.74|4529.34|4528.74|1941
1643888100000|2022-02-03 11:35:00|4530.21|4529.61|4530.59|4529.99|4531.84|4531.24|4529.84|4529.24|1230
1643888400000|2022-02-03 11:40:00|4530.71|4530.11|4533.59|4532.99|4533.84|4533.24|4530.59|4529.99|1292
1643888700000|2022-02-03 11:45:00|4533.84|4533.24|4534.84|4534.24|4535.09|4534.49|4532.84|4532.24|1197
1643889000000|2022-02-03 11:50:00|4534.71|4534.11|4535.96|4535.36|4536.59|4535.99|4534.21|4533.61|890
1643889300000|2022-02-03 11:55:00|4536.09|4535.49|4538.34|4537.74|4538.59|4537.99|4535.84|4535.24|1467
1643889600000|2022-02-03 12:00:00|4538.09|4537.49|4532.59|4531.99|4539.34|4538.74|4532.46|4531.86|3262
1643889900000|2022-02-03 12:05:00|4532.46|4531.86|4534.84|4534.24|4535.46|4534.86|4532.09|4531.49|2040
1643890200000|2022-02-03 12:10:00|4534.71|4534.11|4537.84|4537.24|4538.09|4537.49|4534.71|4534.11|1690
1643890500000|2022-02-03 12:15:00|4537.59|4536.99|4541.21|4540.61|4541.59|4540.99|4536.84|4536.24|2500
1643890800000|2022-02-03 12:20:00|4541.09|4540.49|4539.59|4538.99|4541.59|4540.99|4539.34|4538.74|1245
1643891100000|2022-02-03 12:25:00|4539.71|4539.11|4540.46|4539.86|4540.59|4539.99|4537.09|4536.49|2029
1643891400000|2022-02-03 12:30:00|4540.34|4539.74|4539.59|4538.99|4540.34|4539.74|4537.09|4536.49|1596
1643891700000|2022-02-03 12:35:00|4539.46|4538.86|4547.59|4546.99|4548.34|4547.74|4538.71|4538.11|3644
1643892000000|2022-02-03 12:40:00|4547.84|4547.24|4544.71|4544.11|4548.84|4548.24|4544.09|4543.49|2441
1643892300000|2022-02-03 12:45:00|4544.59|4543.99|4544.34|4543.74|4547.09|4546.49|4543.59|4542.99|1877
1643892600000|2022-02-03 12:50:00|4544.59|4543.99|4547.71|4547.11|4549.84|4549.24|4543.96|4543.36|3012
1643892900000|2022-02-03 12:55:00|4547.84|4547.24|4545.09|4544.49|4547.84|4547.24|4543.84|4543.24|2316
1643893200000|2022-02-03 13:00:00|4544.84|4544.24|4543.34|4542.74|4545.09|4544.49|4539.34|4538.74|4498
1643893500000|2022-02-03 13:05:00|4543.09|4542.49|4541.09|4540.49|4544.21|4543.61|4540.59|4539.99|2299
1643893800000|2022-02-03 13:10:00|4540.84|4540.24|4538.34|4537.74|4541.59|4540.99|4536.84|4536.24|3880
1643894100000|2022-02-03 13:15:00|4538.59|4537.99|4541.34|4540.74|4542.09|4541.49|4538.09|4537.49|2026
1643894400000|2022-02-03 13:20:00|4541.09|4540.49|4540.34|4539.74|4542.09|4541.49|4538.59|4537.99|1774
1643894700000|2022-02-03 13:25:00|4540.21|4539.61|4539.59|4538.99|4541.84|4541.24|4537.96|4537.36|1326
1643895000000|2022-02-03 13:30:00|4539.46|4538.86|4539.46|4538.86|4542.96|4542.36|4538.09|4537.49|2711
1643895300000|2022-02-03 13:35:00|4539.34|4538.74|4536.84|4536.24|4540.84|4540.24|4535.21|4534.61|2526
1643895600000|2022-02-03 13:40:00|4536.71|4536.11|4528.84|4528.24|4539.09|4538.49|4528.21|4527.61|6728
1643895900000|2022-02-03 13:45:00|4529.09|4528.49|4524.59|4523.99|4531.09|4530.49|4524.34|4523.74|12234
1643896200000|2022-02-03 13:50:00|4524.71|4524.11|4523.09|4522.49|4525.59|4524.99|4521.59|4520.99|11295
1643896500000|2022-02-03 13:55:00|4523.34|4522.74|4521.21|4520.61|4524.84|4524.24|4520.59|4519.99|5929
1643896800000|2022-02-03 14:00:00|4521.09|4520.49|4519.09|4518.49|4521.84|4521.24|4517.34|4516.74|14276
1643897100000|2022-02-03 14:05:00|4519.34|4518.74|4525.84|4525.24|4526.59|4525.99|4517.96|4517.36|8852
1643897400000|2022-02-03 14:10:00|4525.71|4525.11|4524.84|4524.24|4526.59|4525.99|4523.09|4522.49|7439
1643897700000|2022-02-03 14:15:00|4524.59|4523.99|4522.71|4522.11|4525.84|4525.24|4522.59|4521.99|5772
1643898000000|2022-02-03 14:20:00|4522.59|4521.99|4524.34|4523.74|4525.59|4524.99|4521.59|4520.99|4365
1643898300000|2022-02-03 14:25:00|4524.59|4523.99|4523.59|4522.99|4526.34|4525.74|4520.46|4519.86|9287
1643898600000|2022-02-03 14:30:00|4523.49|4523.09|4518.24|4517.84|4528.11|4527.71|4514.24|4513.84|54424
1643898900000|2022-02-03 14:35:00|4517.99|4517.59|4535.74|4535.34|4536.61|4536.21|4516.99|4516.59|40935
1643899200000|2022-02-03 14:40:00|4535.61|4535.21|4527.36|4526.96|4536.99|4536.59|4524.36|4523.96|27148
1643899500000|2022-02-03 14:45:00|4527.24|4526.84|4518.24|4517.84|4527.24|4526.84|4516.74|4516.34|30687
1643899800000|2022-02-03 14:50:00|4518.49|4518.09|4516.11|4515.71|4525.49|4525.09|4514.24|4513.84|30905
1643900100000|2022-02-03 14:55:00|4515.99|4515.59|4516.61|4516.21|4521.99|4521.59|4514.24|4513.84|24643
1643900400000|2022-02-03 15:00:00|4516.49|4516.09|4521.61|4521.21|4526.49|4526.09|4514.49|4514.09|35478
1643900700000|2022-02-03 15:05:00|4521.74|4521.34|4525.74|4525.34|4530.11|4529.71|4517.11|4516.71|26409
1643901000000|2022-02-03 15:10:00|4525.73|4525.33|4530.23|4529.83|4531.48|4531.08|4520.98|4520.58|23335
1643901300000|2022-02-03 15:15:00|4530.1|4529.7|4535.48|4535.08|4536.23|4535.83|4529.23|4528.83|23346
1643901600000|2022-02-03 15:20:00|4535.1|4534.7|4531.98|4531.58|4541.48|4541.08|4530.73|4530.33|24734
1643901900000|2022-02-03 15:25:00|4532.23|4531.83|4538.98|4538.58|4538.98|4538.58|4530.73|4530.33|16488
1643902200000|2022-02-03 15:30:00|4538.73|4538.33|4536.35|4535.95|4542.73|4542.33|4533.48|4533.08|20055
1643902500000|2022-02-03 15:35:00|4536.48|4536.08|4536.98|4536.58|4539.73|4539.33|4532.73|4532.33|15273
1643902800000|2022-02-03 15:40:00|4537.48|4537.08|4537.35|4536.95|4541.98|4541.58|4535.73|4535.33|15447
1643903100000|2022-02-03 15:45:00|4537.73|4537.33|4529.98|4529.58|4539.48|4539.08|4528.23|4527.83|16925
1643903400000|2022-02-03 15:50:00|4530.23|4529.83|4535.48|4535.08|4536.98|4536.58|4530.23|4529.83|12930
1643903700000|2022-02-03 15:55:00|4535.6|4535.2|4533.23|4532.83|4538.98|4538.58|4530.73|4530.33|11466
1643904000000|2022-02-03 16:00:00|4533.35|4532.95|4530.85|4530.45|4533.73|4533.33|4526.23|4525.83|14102
1643904300000|2022-02-03 16:05:00|4530.98|4530.58|4536.23|4535.83|4538.98|4538.58|4530.73|4530.33|13199
1643904600000|2022-02-03 16:10:00|4535.98|4535.58|4541.48|4541.08|4543.23|4542.83|4534.48|4534.08|16331
1643904900000|2022-02-03 16:15:00|4541.73|4541.33|4539.73|4539.33|4542.23|4541.83|4537.98|4537.58|11932
1643905200000|2022-02-03 16:20:00|4539.98|4539.58|4530.35|4529.95|4539.98|4539.58|4529.23|4528.83|13980
1643905500000|2022-02-03 16:25:00|4530.48|4530.08|4529.1|4528.7|4532.98|4532.58|4524.98|4524.58|12237
1643905800000|2022-02-03 16:30:00|4528.98|4528.58|4524.98|4524.58|4530.98|4530.58|4524.23|4523.83|14578
1643906100000|2022-02-03 16:35:00|4525.23|4524.83|4524.98|4524.58|4528.73|4528.33|4524.23|4523.83|13201
1643906400000|2022-02-03 16:40:00|4525.23|4524.83|4525.98|4525.58|4526.98|4526.58|4521.73|4521.33|12371
1643906700000|2022-02-03 16:45:00|4525.85|4525.45|4523.73|4523.33|4527.73|4527.33|4522.35|4521.95|9383
1643907000000|2022-02-03 16:50:00|4523.48|4523.08|4522.23|4521.83|4527.48|4527.08|4520.23|4519.83|10304
1643907300000|2022-02-03 16:55:00|4522.35|4521.95|4515.48|4515.08|4524.73|4524.33|4515.35|4514.95|15934
1643907600000|2022-02-03 17:00:00|4515.73|4515.33|4510.23|4509.83|4519.73|4519.33|4508.73|4508.33|24416
1643907900000|2022-02-03 17:05:00|4509.98|4509.58|4513.48|4513.08|4514.23|4513.83|4509.23|4508.83|12735
1643908200000|2022-02-03 17:10:00|4513.23|4512.83|4517.48|4517.08|4517.73|4517.33|4510.98|4510.58|12277
1643908500000|2022-02-03 17:15:00|4517.73|4517.33|4505.98|4505.58|4517.73|4517.33|4505.98|4505.58|15817
1643908800000|2022-02-03 17:20:00|4506.23|4505.83|4514.6|4514.2|4515.73|4515.33|4505.98|4505.58|14700
1643909100000|2022-02-03 17:25:00|4514.73|4514.33|4515.23|4514.83|4517.48|4517.08|4513.1|4512.7|7886
1643909400000|2022-02-03 17:30:00|4515.1|4514.7|4513.48|4513.08|4517.23|4516.83|4509.73|4509.33|10588
1643909700000|2022-02-03 17:35:00|4513.73|4513.33|4517.23|4516.83|4519.73|4519.33|4513.23|4512.83|11650
1643910000000|2022-02-03 17:40:00|4517.48|4517.08|4511.48|4511.08|4519.23|4518.83|4511.23|4510.83|8228
1643910300000|2022-02-03 17:45:00|4510.98|4510.58|4508.48|4508.08|4513.73|4513.33|4505.73|4505.33|9770
1643910600000|2022-02-03 17:50:00|4508.73|4508.33|4509.6|4509.2|4512.1|4511.7|4508.1|4507.7|8973
1643910900000|2022-02-03 17:55:00|4509.35|4508.95|4512.85|4512.45|4514.35|4513.95|4507.6|4507.2|9748
1643911200000|2022-02-03 18:00:00|4513.1|4512.7|4507.47|4507.07|4513.1|4512.7|4506.85|4506.45|10082
1643911500000|2022-02-03 18:05:00|4507.72|4507.32|4506.6|4506.2|4512.1|4511.7|4506.1|4505.7|10493
1643911800000|2022-02-03 18:10:00|4506.35|4505.95|4509.6|4509.2|4509.85|4509.45|4504.35|4503.95|10994
1643912100000|2022-02-03 18:15:00|4509.35|4508.95|4510.85|4510.45|4513.35|4512.95|4508.85|4508.45|7596
1643912400000|2022-02-03 18:20:00|4510.72|4510.32|4516.85|4516.45|4518.1|4517.7|4509.72|4509.32|11364
1643912700000|2022-02-03 18:25:00|4516.6|4516.2|4514.1|4513.7|4517.6|4517.2|4512.85|4512.45|7082
1643913000000|2022-02-03 18:30:00|4514.35|4513.95|4517.6|4517.2|4520.6|4520.2|4513.35|4512.95|11082
1643913300000|2022-02-03 18:35:00|4517.72|4517.32|4513.6|4513.2|4517.85|4517.45|4511.35|4510.95|7645
1643913600000|2022-02-03 18:40:00|4514.1|4513.7|4513.35|4512.95|4515.6|4515.2|4512.6|4512.2|4992
1643913900000|2022-02-03 18:45:00|4513.47|4513.07|4516.1|4515.7|4517.35|4516.95|4513.35|4512.95|5670
1643914200000|2022-02-03 18:50:00|4515.85|4515.45|4512.85|4512.45|4516.85|4516.45|4511.35|4510.95|7132
1643914500000|2022-02-03 18:55:00|4512.97|4512.57|4513.35|4512.95|4514.85|4514.45|4510.6|4510.2|5108
1643914800000|2022-02-03 19:00:00|4513.1|4512.7|4516.85|4516.45|4518.6|4518.2|4511.35|4510.95|8505
1643915100000|2022-02-03 19:05:00|4516.6|4516.2|4516.85|4516.45|4519.35|4518.95|4515.1|4514.7|6626
1643915400000|2022-02-03 19:10:00|4517.1|4516.7|4514.1|4513.7|4518.35|4517.95|4512.85|4512.45|6492
1643915700000|2022-02-03 19:15:00|4513.97|4513.57|4515.6|4515.2|4517.1|4516.7|4513.97|4513.57|5161
1643916000000|2022-02-03 19:20:00|4515.35|4514.95|4513.85|4513.45|4517.22|4516.82|4513.1|4512.7|4677
1643916300000|2022-02-03 19:25:00|4513.72|4513.32|4509.1|4508.7|4514.85|4514.45|4506.35|4505.95|12070
1643916600000|2022-02-03 19:30:00|4508.97|4508.57|4507.6|4507.2|4509.35|4508.95|4504.35|4503.95|15019
1643916900000|2022-02-03 19:35:00|4507.85|4507.45|4500.6|4500.2|4509.6|4509.2|4499.85|4499.45|21710
1643917200000|2022-02-03 19:40:00|4500.47|4500.07|4492.72|4492.32|4500.6|4500.2|4492.1|4491.7|17173
1643917500000|2022-02-03 19:45:00|4492.6|4492.2|4492.85|4492.45|4495.6|4495.2|4490.97|4490.57|18336
1643917800000|2022-02-03 19:50:00|4492.72|4492.32|4493.85|4493.45|4494.6|4494.2|4491.6|4491.2|10908
1643918100000|2022-02-03 19:55:00|4493.6|4493.2|4496.1|4495.7|4498.35|4497.95|4493.35|4492.95|11972
1643918400000|2022-02-03 20:00:00|4495.85|4495.45|4491.1|4490.7|4499.35|4498.95|4489.1|4488.7|18145
1643918700000|2022-02-03 20:05:00|4491.35|4490.95|4491.22|4490.82|4495.35|4494.95|4490.35|4489.95|12596
1643919000000|2022-02-03 20:10:00|4491.35|4490.95|4496.85|4496.45|4497.85|4497.45|4490.6|4490.2|14722
1643919300000|2022-02-03 20:15:00|4496.6|4496.2|4501.85|4501.45|4502.35|4501.95|4496.6|4496.2|15647
1643919600000|2022-02-03 20:20:00|4501.6|4501.2|4501.6|4501.2|4507.1|4506.7|4501.1|4500.7|15755
1643919900000|2022-02-03 20:25:00|4501.35|4500.95|4499.47|4499.07|4501.6|4501.2|4496.6|4496.2|11899
1643920200000|2022-02-03 20:30:00|4499.35|4498.95|4487.6|4487.2|4499.6|4499.2|4487.6|4487.2|18929
1643920500000|2022-02-03 20:35:00|4487.35|4486.95|4487.1|4486.7|4490.6|4490.2|4484.35|4483.95|23234
1643920800000|2022-02-03 20:40:00|4486.85|4486.45|4488.35|4487.95|4492.1|4491.7|4485.1|4484.7|22355
1643921100000|2022-02-03 20:45:00|4487.85|4487.45|4481.85|4481.45|4487.85|4487.45|4479.85|4479.45|31987
1643921400000|2022-02-03 20:50:00|4481.6|4481.2|4474.4|4474|4481.6|4481.2|4471.65|4471.25|41646
1643921700000|2022-02-03 20:55:00|4474.52|4474.12|4481.4|4481|4488.15|4487.75|4474.15|4473.75|117814
1643922000000|2022-02-03 21:00:00|4480.65|4480.25|4511.25|4510.65|4515.87|4515.27|4479.37|4478.77|65316
1643922300000|2022-02-03 21:05:00|4511|4510.4|4506|4505.4|4513|4512.4|4502|4501.4|14557
1643922600000|2022-02-03 21:10:00|4506.12|4505.52|4509|4508.4|4509.75|4509.15|4502.5|4501.9|11279
1643922900000|2022-02-03 21:15:00|4508.87|4508.27|4525.25|4524.65|4526.12|4525.52|4505.75|4505.15|10443
1643923200000|2022-02-03 21:20:00|4525.12|4524.52|4522.12|4521.52|4527|4526.4|4522|4521.4|6495
1643923500000|2022-02-03 21:25:00|4522.25|4521.65|4523.5|4522.9|4524.5|4523.9|4520|4519.4|3104
1643923800000|2022-02-03 21:30:00|4523.62|4523.02|4523.75|4523.15|4526.62|4526.02|4523|4522.4|2919
1643924100000|2022-02-03 21:35:00|4523.62|4523.02|4526.75|4526.15|4526.75|4526.15|4523|4522.4|2847
1643924400000|2022-02-03 21:40:00|4527|4526.4|4527.75|4527.15|4528.75|4528.15|4525|4524.4|2393
1643924700000|2022-02-03 21:45:00|4528|4527.4|4526.12|4525.52|4528.25|4527.65|4526|4525.4|1647
1643925000000|2022-02-03 21:50:00|4526.25|4525.65|4531.25|4530.65|4531.5|4530.9|4524.5|4523.9|2079
1643925300000|2022-02-03 21:55:00|4531.5|4530.9|4531.48|4529.98|4533.25|4532.65|4529.62|4529.02|2469
1643925600000|2022-02-03 22:00:00|4531.46|4529.96|4530.08|4528.58|4531.68|4530.18|4529.31|4527.81|1
1643925900000|2022-02-03 22:05:00|4530.12|4528.62|4527.6|4526.1|4530.12|4528.62|4527.6|4526.1|0
1643926200000|2022-02-03 22:10:00|4527.71|4526.21|4526.69|4525.19|4527.71|4526.21|4525.85|4524.35|0
1643926500000|2022-02-03 22:15:00|4526.72|4525.22|4524.83|4523.33|4527.02|4525.52|4524.83|4523.33|0
1643926800000|2022-02-03 22:20:00|4525.02|4523.52|4524.07|4522.57|4525.2|4523.7|4523.96|4522.46|0
1643927100000|2022-02-03 22:25:00|4524.18|4522.68|4521.59|4520.09|4524.18|4522.68|4521.45|4519.95|0
1643927400000|2022-02-03 22:30:00|4521.55|4520.05|4524.03|4522.53|4524.21|4522.71|4521.55|4520.05|0
1643927700000|2022-02-03 22:35:00|4523.96|4522.46|4522.47|4520.97|4527.13|4525.63|4522.36|4520.86|0
1643928000000|2022-02-03 22:40:00|4522.72|4521.22|4525.28|4523.78|4526.84|4525.34|4522.72|4521.22|0
1643928300000|2022-02-03 22:45:00|4525.24|4523.74|4523.2|4521.7|4525.49|4523.99|4522.95|4521.45|0
1643928600000|2022-02-03 22:50:00|4523.17|4521.67|4525.82|4524.32|4525.96|4524.46|4523.06|4521.56|0
1643928900000|2022-02-03 22:55:00|4525.78|4524.28|4526.89|4525.39|4527.44|4525.94|4525.64|4524.14|0
1643929200000|2022-02-03 23:00:00|4525.87|4525.27|4525.75|4525.15|4527.37|4526.77|4521|4520.4|3973
1643929500000|2022-02-03 23:05:00|4525.62|4525.02|4527|4526.4|4528.75|4528.15|4525.62|4525.02|1970
1643929800000|2022-02-03 23:10:00|4527.25|4526.65|4527|4526.4|4530.25|4529.65|4526.37|4525.77|1868
1643930100000|2022-02-03 23:15:00|4526.87|4526.27|4531.12|4530.52|4531.87|4531.27|4526.87|4526.27|1451
1643930400000|2022-02-03 23:20:00|4531.25|4530.65|4530.25|4529.65|4532.25|4531.65|4529.5|4528.9|1199
1643930700000|2022-02-03 23:25:00|4530.75|4530.15|4528|4527.4|4530.75|4530.15|4527.5|4526.9|999
1643931000000|2022-02-03 23:30:00|4527.87|4527.27|4530.37|4529.77|4530.75|4530.15|4527.87|4527.27|748
1643931300000|2022-02-03 23:35:00|4530.25|4529.65|4530.87|4530.27|4531|4530.4|4528.25|4527.65|1022
1643931600000|2022-02-03 23:40:00|4531.12|4530.52|4529.87|4529.27|4531.62|4531.02|4528|4527.4|678
1643931900000|2022-02-03 23:45:00|4529.75|4529.15|4530.5|4529.9|4532.75|4532.15|4529.62|4529.02|580
1643932200000|2022-02-03 23:50:00|4530.62|4530.02|4528.12|4527.52|4530.75|4530.15|4527.25|4526.65|794
1643932500000|2022-02-03 23:55:00|4528.5|4527.9|4527.5|4526.9|4528.5|4527.9|4526.5|4525.9|863
1643932800000|2022-02-04 00:00:00|4527.62|4527.02|4530.25|4529.65|4530.5|4529.9|4525.75|4525.15|1523
1643933100000|2022-02-04 00:05:00|4530.37|4529.77|4531.5|4530.9|4531.75|4531.15|4528.25|4527.65|1202
1643933400000|2022-02-04 00:10:00|4531.75|4531.15|4530.5|4529.9|4532.25|4531.65|4530.25|4529.65|941
1643933700000|2022-02-04 00:15:00|4530.75|4530.15|4529.5|4528.9|4531.5|4530.9|4528.62|4528.02|1095
1643934000000|2022-02-04 00:20:00|4529.25|4528.65|4529.5|4528.9|4530.75|4530.15|4528.75|4528.15|635
1643934300000|2022-02-04 00:25:00|4529.75|4529.15|4528.25|4527.65|4531|4530.4|4527.5|4526.9|1725
1643934600000|2022-02-04 00:30:00|4528.12|4527.52|4524.87|4524.27|4529|4528.4|4524.25|4523.65|1707
1643934900000|2022-02-04 00:35:00|4525|4524.4|4524.25|4523.65|4526.75|4526.15|4524.25|4523.65|821
1643935200000|2022-02-04 00:40:00|4524.5|4523.9|4525|4524.4|4525.75|4525.15|4524|4523.4|726
1643935500000|2022-02-04 00:45:00|4525.12|4524.52|4526.62|4526.02|4527.75|4527.15|4525|4524.4|898
1643935800000|2022-02-04 00:50:00|4526.5|4525.9|4526.5|4525.9|4527.75|4527.15|4525.75|4525.15|471
1643936100000|2022-02-04 00:55:00|4526.25|4525.65|4526.5|4525.9|4527.5|4526.9|4526.25|4525.65|436
1643936400000|2022-02-04 01:00:00|4526.75|4526.15|4526.25|4525.65|4527.75|4527.15|4523|4522.4|1011
1643936700000|2022-02-04 01:05:00|4526.12|4525.52|4522.87|4522.27|4526.12|4525.52|4522.25|4521.65|1250
1643937000000|2022-02-04 01:10:00|4523|4522.4|4522.12|4521.52|4523|4522.4|4520.5|4519.9|1312
1643937300000|2022-02-04 01:15:00|4522|4521.4|4519.5|4518.9|4523.5|4522.9|4519|4518.4|1728
1643937600000|2022-02-04 01:20:00|4519.37|4518.77|4519.5|4518.9|4520.25|4519.65|4518.25|4517.65|1437
1643937900000|2022-02-04 01:25:00|4519.75|4519.15|4521|4520.4|4522|4521.4|4517.62|4517.02|1063
1643938200000|2022-02-04 01:30:00|4520.87|4520.27|4518.37|4517.77|4522|4521.4|4518.25|4517.65|1080
1643938500000|2022-02-04 01:35:00|4518.5|4517.9|4516|4515.4|4519.5|4518.9|4516|4515.4|2023
1643938800000|2022-02-04 01:40:00|4515.25|4514.65|4515.75|4515.15|4517.5|4516.9|4515|4514.4|904
1643939100000|2022-02-04 01:45:00|4516|4515.4|4515|4514.4|4516|4515.4|4511.75|4511.15|1875
1643939400000|2022-02-04 01:50:00|4514.75|4514.15|4516|4515.4|4516.25|4515.65|4514.62|4514.02|707
1643939700000|2022-02-04 01:55:00|4515.87|4515.27|4514.62|4514.02|4516.5|4515.9|4514|4513.4|622
1643940000000|2022-02-04 02:00:00|4514.75|4514.15|4516.12|4515.52|4516.25|4515.65|4514.75|4514.15|443
1643940300000|2022-02-04 02:05:00|4516|4515.4|4518.75|4518.15|4519|4518.4|4515.87|4515.27|874
1643940600000|2022-02-04 02:10:00|4518.87|4518.27|4520|4519.4|4521.75|4521.15|4518.75|4518.15|1026
1643940900000|2022-02-04 02:15:00|4519.87|4519.27|4522.75|4522.15|4523.25|4522.65|4519.75|4519.15|637
1643941200000|2022-02-04 02:20:00|4522.87|4522.27|4521.25|4520.65|4523.75|4523.15|4521|4520.4|887
1643941500000|2022-02-04 02:25:00|4521|4520.4|4522.5|4521.9|4522.75|4522.15|4520.75|4520.15|306
1643941800000|2022-02-04 02:30:00|4522.75|4522.15|4524.5|4523.9|4524.62|4524.02|4522|4521.4|498
1643942100000|2022-02-04 02:35:00|4524.62|4524.02|4523.5|4522.9|4524.62|4524.02|4522.5|4521.9|356
1643942400000|2022-02-04 02:40:00|4523.37|4522.77|4522|4521.4|4524|4523.4|4522|4521.4|427
1643942700000|2022-02-04 02:45:00|4522.25|4521.65|4522.25|4521.65|4522.25|4521.65|4521.5|4520.9|277
1643943000000|2022-02-04 02:50:00|4522.37|4521.77|4522.62|4522.02|4523.5|4522.9|4521.25|4520.65|647
1643943300000|2022-02-04 02:55:00|4522.75|4522.15|4521|4520.4|4522.75|4522.15|4521|4520.4|269
1643943600000|2022-02-04 03:00:00|4521.25|4520.65|4521.25|4520.65|4521.62|4521.02|4519.75|4519.15|361
1643943900000|2022-02-04 03:05:00|4521.5|4520.9|4523|4522.4|4523.5|4522.9|4521.5|4520.9|427
1643944200000|2022-02-04 03:10:00|4523.25|4522.65|4525.5|4524.9|4525.75|4525.15|4522.87|4522.27|521
1643944500000|2022-02-04 03:15:00|4525.25|4524.65|4525.12|4524.52|4526|4525.4|4524.5|4523.9|355
1643944800000|2022-02-04 03:20:00|4525|4524.4|4525.25|4524.65|4525.75|4525.15|4524.5|4523.9|281
1643945100000|2022-02-04 03:25:00|4525.12|4524.52|4524.25|4523.65|4525.25|4524.65|4523.5|4522.9|578
1643945400000|2022-02-04 03:30:00|4524|4523.4|4522.5|4521.9|4525|4524.4|4521.75|4521.15|487
1643945700000|2022-02-04 03:35:00|4522.25|4521.65|4524|4523.4|4524.25|4523.65|4522.25|4521.65|222
1643946000000|2022-02-04 03:40:00|4523.75|4523.15|4523.37|4522.77|4524.5|4523.9|4523.37|4522.77|171
1643946300000|2022-02-04 03:45:00|4523.5|4522.9|4523.75|4523.15|4524.75|4524.15|4523.5|4522.9|281
1643946600000|2022-02-04 03:50:00|4523.87|4523.27|4524.12|4523.52|4525.12|4524.52|4523.25|4522.65|405
1643946900000|2022-02-04 03:55:00|4524.25|4523.65|4524.37|4523.77|4525|4524.4|4524|4523.4|460
1643947200000|2022-02-04 04:00:00|4524.5|4523.9|4525|4524.4|4526|4525.4|4524.25|4523.65|449
1643947500000|2022-02-04 04:05:00|4525.12|4524.52|4524.25|4523.65|4525.25|4524.65|4524|4523.4|304
1643947800000|2022-02-04 04:10:00|4524|4523.4|4525|4524.4|4525.37|4524.77|4524|4523.4|384
1643948100000|2022-02-04 04:15:00|4525.12|4524.52|4525.5|4524.9|4526|4525.4|4525|4524.4|324
1643948400000|2022-02-04 04:20:00|4525.37|4524.77|4526.25|4525.65|4527.25|4526.65|4525|4524.4|528
1643948700000|2022-02-04 04:25:00|4526|4525.4|4526.5|4525.9|4527.5|4526.9|4526|4525.4|280
1643949000000|2022-02-04 04:30:00|4526.75|4526.15|4528|4527.4|4528|4527.4|4526.75|4526.15|349
1643949300000|2022-02-04 04:35:00|4528.25|4527.65|4527.87|4527.27|4529.5|4528.9|4527.5|4526.9|657
1643949600000|2022-02-04 04:40:00|4528|4527.4|4528.5|4527.9|4529.25|4528.65|4528|4527.4|302
1643949900000|2022-02-04 04:45:00|4528.25|4527.65|4528.75|4528.15|4529.25|4528.65|4527.75|4527.15|581
1643950200000|2022-02-04 04:50:00|4528.5|4527.9|4528.25|4527.65|4528.5|4527.9|4527.5|4526.9|236
1643950500000|2022-02-04 04:55:00|4528.12|4527.52|4529.5|4528.9|4529.5|4528.9|4527.5|4526.9|398
1643950800000|2022-02-04 05:00:00|4529.87|4529.27|4531|4530.4|4531.5|4530.9|4529.87|4529.27|1037
1643951100000|2022-02-04 05:05:00|4531.25|4530.65|4530.75|4530.15|4532.25|4531.65|4530.5|4529.9|924
1643951400000|2022-02-04 05:10:00|4530.62|4530.02|4530.37|4529.77|4531.75|4531.15|4530.25|4529.65|734
1643951700000|2022-02-04 05:15:00|4530.5|4529.9|4532.25|4531.65|4534.12|4533.52|4530.25|4529.65|1444
1643952000000|2022-02-04 05:20:00|4532.12|4531.52|4533|4532.4|4533.5|4532.9|4532.12|4531.52|667
1643952300000|2022-02-04 05:25:00|4533.25|4532.65|4531.75|4531.15|4534|4533.4|4531|4530.4|1053
1643952600000|2022-02-04 05:30:00|4532|4531.4|4531.5|4530.9|4532.5|4531.9|4530.75|4530.15|416
1643952900000|2022-02-04 05:35:00|4531.75|4531.15|4532|4531.4|4532.25|4531.65|4530|4529.4|485
1643953200000|2022-02-04 05:40:00|4531.75|4531.15|4531.75|4531.15|4532.5|4531.9|4530.87|4530.27|317
1643953500000|2022-02-04 05:45:00|4531.5|4530.9|4531.75|4531.15|4531.87|4531.27|4530.5|4529.9|312
1643953800000|2022-02-04 05:50:00|4531.62|4531.02|4532.75|4532.15|4533.25|4532.65|4531.5|4530.9|354
1643954100000|2022-02-04 05:55:00|4532.87|4532.27|4534.25|4533.65|4534.75|4534.15|4532.87|4532.27|975
1643954400000|2022-02-04 06:00:00|4534.62|4534.02|4534.5|4533.9|4534.75|4534.15|4532.37|4531.77|818
1643954700000|2022-02-04 06:05:00|4534.25|4533.65|4535.25|4534.65|4535.25|4534.65|4534.25|4533.65|620
1643955000000|2022-02-04 06:10:00|4535|4534.4|4533.75|4533.15|4535.5|4534.9|4533.5|4532.9|519
1643955300000|2022-02-04 06:15:00|4533.87|4533.27|4534.75|4534.15|4534.75|4534.15|4533.25|4532.65|256
1643955600000|2022-02-04 06:20:00|4534.5|4533.9|4532.5|4531.9|4535.5|4534.9|4532.25|4531.65|406
1643955900000|2022-02-04 06:25:00|4532.37|4531.77|4532.87|4532.27|4533.75|4533.15|4531.62|4531.02|420
1643956200000|2022-02-04 06:30:00|4533|4532.4|4532|4531.4|4535|4534.4|4532|4531.4|452
1643956500000|2022-02-04 06:35:00|4531.87|4531.27|4532.62|4532.02|4533.5|4532.9|4531.5|4530.9|228
1643956800000|2022-02-04 06:40:00|4532.75|4532.15|4535|4534.4|4535.25|4534.65|4532.37|4531.77|218
1643957100000|2022-02-04 06:45:00|4535.25|4534.65|4534.62|4534.02|4535.5|4534.9|4534.37|4533.77|405
1643957400000|2022-02-04 06:50:00|4534.5|4533.9|4535.5|4534.9|4536|4535.4|4533.25|4532.65|805
1643957700000|2022-02-04 06:55:00|4535.75|4535.15|4534.5|4533.9|4536|4535.4|4534|4533.4|462
1643958000000|2022-02-04 07:00:00|4534.75|4534.15|4533.87|4533.27|4535.5|4534.9|4533.25|4532.65|586
1643958300000|2022-02-04 07:05:00|4534|4533.4|4536.5|4535.9|4536.75|4536.15|4533|4532.4|1507
1643958600000|2022-02-04 07:10:00|4536.62|4536.02|4531.5|4530.9|4536.62|4536.02|4531.37|4530.77|829
1643958900000|2022-02-04 07:15:00|4531.75|4531.15|4529|4528.4|4532.5|4531.9|4528.25|4527.65|1200
1643959200000|2022-02-04 07:20:00|4528.87|4528.27|4529|4528.4|4529.25|4528.65|4527.5|4526.9|659
1643959500000|2022-02-04 07:25:00|4529.25|4528.65|4528|4527.4|4530.25|4529.65|4527.25|4526.65|770
1643959800000|2022-02-04 07:30:00|4528.25|4527.65|4530.5|4529.9|4531|4530.4|4528|4527.4|835
1643960100000|2022-02-04 07:35:00|4530.37|4529.77|4527|4526.4|4530.5|4529.9|4526.75|4526.15|864
1643960400000|2022-02-04 07:40:00|4526.87|4526.27|4522.5|4521.9|4528|4527.4|4522.25|4521.65|1827
1643960700000|2022-02-04 07:45:00|4522.25|4521.65|4524.75|4524.15|4525.87|4525.27|4522.12|4521.52|1533
1643961000000|2022-02-04 07:50:00|4524.5|4523.9|4523|4522.4|4526.5|4525.9|4522.25|4521.65|987
1643961300000|2022-02-04 07:55:00|4523.25|4522.65|4524.62|4524.02|4525.75|4525.15|4521.25|4520.65|1852
1643961600000|2022-02-04 08:00:00|4524.25|4523.65|4527|4526.4|4528.25|4527.65|4523.12|4522.52|3431
1643961900000|2022-02-04 08:05:00|4526.75|4526.15|4527|4526.4|4530.25|4529.65|4524.5|4523.9|2270
1643962200000|2022-02-04 08:10:00|4527.25|4526.65|4526.12|4525.52|4528.75|4528.15|4525.62|4525.02|1103
1643962500000|2022-02-04 08:15:00|4526.25|4525.65|4528.62|4528.02|4531.5|4530.9|4525.5|4524.9|1757
1643962800000|2022-02-04 08:20:00|4528.75|4528.15|4524.37|4523.77|4529.5|4528.9|4524|4523.4|1286
1643963100000|2022-02-04 08:25:00|4524.5|4523.9|4518.75|4518.15|4524.62|4524.02|4518.25|4517.65|2135
1643963400000|2022-02-04 08:30:00|4519|4518.4|4518.62|4518.02|4520.5|4519.9|4517.25|4516.65|2344
1643963700000|2022-02-04 08:35:00|4518.5|4517.9|4517.25|4516.65|4519.25|4518.65|4516.25|4515.65|1680
1643964000000|2022-02-04 08:40:00|4517.12|4516.52|4516.75|4516.15|4518|4517.4|4513.37|4512.77|2214
1643964300000|2022-02-04 08:45:00|4516.87|4516.27|4513|4512.4|4517.5|4516.9|4512.25|4511.65|1655
1643964600000|2022-02-04 08:50:00|4512.75|4512.15|4513.87|4513.27|4514.25|4513.65|4510.75|4510.15|1753
1643964900000|2022-02-04 08:55:00|4513.75|4513.15|4516|4515.4|4517.5|4516.9|4513.75|4513.15|1379
1643965200000|2022-02-04 09:00:00|4516.12|4515.52|4515|4514.4|4519.75|4519.15|4514|4513.4|2187
1643965500000|2022-02-04 09:05:00|4515.25|4514.65|4512.75|4512.15|4516.5|4515.9|4512.5|4511.9|1369
1643965800000|2022-02-04 09:10:00|4513|4512.4|4514.25|4513.65|4514.5|4513.9|4511.25|4510.65|2061
1643966100000|2022-02-04 09:15:00|4514.37|4513.77|4513|4512.4|4516.75|4516.15|4512|4511.4|1183
1643966400000|2022-02-04 09:20:00|4512.75|4512.15|4510.25|4509.65|4513|4512.4|4508.75|4508.15|2667
1643966700000|2022-02-04 09:25:00|4510.37|4509.77|4512.87|4512.27|4514.75|4514.15|4507.37|4506.77|2483
1643967000000|2022-02-04 09:30:00|4512.75|4512.15|4515.75|4515.15|4515.75|4515.15|4512|4511.4|1562
1643967300000|2022-02-04 09:35:00|4515.62|4515.02|4516.25|4515.65|4518.25|4517.65|4514.75|4514.15|1317
1643967600000|2022-02-04 09:40:00|4516|4515.4|4514.25|4513.65|4516.25|4515.65|4510.87|4510.27|2294
1643967900000|2022-02-04 09:45:00|4514.5|4513.9|4514.25|4513.65|4516.5|4515.9|4514|4513.4|1251
1643968200000|2022-02-04 09:50:00|4514.5|4513.9|4513.75|4513.15|4515|4514.4|4511.25|4510.65|1300
1643968500000|2022-02-04 09:55:00|4513.62|4513.02|4509.5|4508.9|4513.75|4513.15|4509|4508.4|1461
1643968800000|2022-02-04 10:00:00|4509|4508.4|4507.25|4506.65|4509.75|4509.15|4506.12|4505.52|2945
1643969100000|2022-02-04 10:05:00|4507.37|4506.77|4502.75|4502.15|4507.5|4506.9|4502|4501.4|2885
1643969400000|2022-02-04 10:10:00|4503|4502.4|4500.25|4499.65|4503.75|4503.15|4499|4498.4|3488
1643969700000|2022-02-04 10:15:00|4500|4499.4|4497.75|4497.15|4500.75|4500.15|4497|4496.4|3146
1643970000000|2022-02-04 10:20:00|4497.62|4497.02|4491.5|4490.9|4497.75|4497.15|4490.37|4489.77|4884
1643970300000|2022-02-04 10:25:00|4492|4491.4|4492|4491.4|4496|4495.4|4491.62|4491.02|2632
1643970600000|2022-02-04 10:30:00|4491.62|4491.02|4488.75|4488.15|4491.87|4491.27|4483.5|4482.9|6571
1643970900000|2022-02-04 10:35:00|4489|4488.4|4488.5|4487.9|4491.25|4490.65|4487|4486.4|1881
1643971200000|2022-02-04 10:40:00|4488.37|4487.77|4487.5|4486.9|4490.25|4489.65|4486|4485.4|2361
1643971500000|2022-02-04 10:45:00|4487.37|4486.77|4485.5|4484.9|4489.37|4488.77|4483.37|4482.77|2999
1643971800000|2022-02-04 10:50:00|4485.25|4484.65|4486.25|4485.65|4491.5|4490.9|4485.25|4484.65|2861
1643972100000|2022-02-04 10:55:00|4486.75|4486.15|4489.25|4488.65|4490.5|4489.9|4482|4481.4|3440
1643972400000|2022-02-04 11:00:00|4489|4488.4|4483.25|4482.65|4489.62|4489.02|4482.87|4482.27|3561
1643972700000|2022-02-04 11:05:00|4483|4482.4|4477.75|4477.15|4485.5|4484.9|4476.25|4475.65|4589
1643973000000|2022-02-04 11:10:00|4477.62|4477.02|4473.75|4473.15|4477.62|4477.02|4472|4471.4|5013
1643973300000|2022-02-04 11:15:00|4473.25|4472.65|4474.12|4473.52|4476|4475.4|4471.25|4470.65|4150
1643973600000|2022-02-04 11:20:00|4474|4473.4|4468.5|4467.9|4474.75|4474.15|4465.75|4465.15|5014
1643973900000|2022-02-04 11:25:00|4468.75|4468.15|4475.5|4474.9|4477.5|4476.9|4468.75|4468.15|3362
1643974200000|2022-02-04 11:30:00|4475.37|4474.77|4476.12|4475.52|4478|4477.4|4473.75|4473.15|2838
1643974500000|2022-02-04 11:35:00|4475.75|4475.15|4479.75|4479.15|4481.25|4480.65|4472.87|4472.27|3237
1643974800000|2022-02-04 11:40:00|4479.62|4479.02|4475.5|4474.9|4479.75|4479.15|4475|4474.4|2079
1643975100000|2022-02-04 11:45:00|4475.37|4474.77|4470.5|4469.9|4475.5|4474.9|4469.25|4468.65|3246
1643975400000|2022-02-04 11:50:00|4470.25|4469.65|4470|4469.4|4470.5|4469.9|4466.75|4466.15|2872
1643975700000|2022-02-04 11:55:00|4469.87|4469.27|4463.5|4462.9|4470.75|4470.15|4463.5|4462.9|4007
1643976000000|2022-02-04 12:00:00|4464.25|4463.65|4471.5|4470.9|4472.25|4471.65|4464.25|4463.65|4511
1643976300000|2022-02-04 12:05:00|4471.75|4471.15|4472|4471.4|4473.25|4472.65|4468.5|4467.9|2344
1643976600000|2022-02-04 12:10:00|4471.5|4470.9|4469|4468.4|4472.75|4472.15|4466.5|4465.9|1871
1643976900000|2022-02-04 12:15:00|4468.87|4468.27|4472.12|4471.52|4472.5|4471.9|4467.25|4466.65|1966
1643977200000|2022-02-04 12:20:00|4472|4471.4|4474.25|4473.65|4476|4475.4|4470.25|4469.65|2444
1643977500000|2022-02-04 12:25:00|4474.12|4473.52|4478|4477.4|4478.25|4477.65|4474|4473.4|2431
1643977800000|2022-02-04 12:30:00|4477.75|4477.15|4476.25|4475.65|4478|4477.4|4474.25|4473.65|2129
1643978100000|2022-02-04 12:35:00|4476.75|4476.15|4479|4478.4|4479.5|4478.9|4476.25|4475.65|2036
1643978400000|2022-02-04 12:40:00|4478.87|4478.27|4478.5|4477.9|4479.25|4478.65|4475.75|4475.15|2957
1643978700000|2022-02-04 12:45:00|4478.75|4478.15|4486.25|4485.65|4487|4486.4|4478.5|4477.9|5980
1643979000000|2022-02-04 12:50:00|4486.37|4485.77|4488.25|4487.65|4489.75|4489.15|4485|4484.4|4610
1643979300000|2022-02-04 12:55:00|4488.5|4487.9|4488.25|4487.65|4491.25|4490.65|4487.25|4486.65|4206
1643979600000|2022-02-04 13:00:00|4488.5|4487.9|4483.37|4482.77|4489.75|4489.15|4483|4482.4|3519
1643979900000|2022-02-04 13:05:00|4483.5|4482.9|4483.75|4483.15|4485.25|4484.65|4482|4481.4|2922
1643980200000|2022-02-04 13:10:00|4483.62|4483.02|4486.5|4485.9|4486.62|4486.02|4481.75|4481.15|2388
1643980500000|2022-02-04 13:15:00|4486.25|4485.65|4478.37|4477.77|4486.62|4486.02|4478.37|4477.77|2930
1643980800000|2022-02-04 13:20:00|4478.5|4477.9|4481.75|4481.15|4482.37|4481.77|4477.75|4477.15|3490
1643981100000|2022-02-04 13:25:00|4480.87|4480.27|4481.12|4480.52|4486.25|4485.65|4480.25|4479.65|2483
1643981400000|2022-02-04 13:30:00|4481.75|4481.15|4455.5|4454.9|4481.75|4481.15|4452.5|4451.9|32750
1643981700000|2022-02-04 13:35:00|4455.25|4454.65|4467.75|4467.15|4468.75|4468.15|4453|4452.4|20773
1643982000000|2022-02-04 13:40:00|4467.5|4466.9|4460.75|4460.15|4468.75|4468.15|4458|4457.4|13809
1643982300000|2022-02-04 13:45:00|4460.5|4459.9|4464.75|4464.15|4468.5|4467.9|4459.87|4459.27|9416
1643982600000|2022-02-04 13:50:00|4464.87|4464.27|4462.37|4461.77|4467.75|4467.15|4458.5|4457.9|7996
1643982900000|2022-02-04 13:55:00|4462.25|4461.65|4456.5|4455.9|4464.25|4463.65|4456.25|4455.65|10606
1643983200000|2022-02-04 14:00:00|4456.37|4455.77|4449.25|4448.65|4457.12|4456.52|4447.75|4447.15|13960
1643983500000|2022-02-04 14:05:00|4449|4448.4|4457|4456.4|4458.25|4457.65|4449|4448.4|12409
1643983800000|2022-02-04 14:10:00|4456.87|4456.27|4467.25|4466.65|4467.5|4466.9|4455.5|4454.9|11667
1643984100000|2022-02-04 14:15:00|4467.37|4466.77|4470.75|4470.15|4473.75|4473.15|4466|4465.4|13162
1643984400000|2022-02-04 14:20:00|4471.25|4470.65|4472.5|4471.9|4473.75|4473.15|4471.25|4470.65|5285
1643984700000|2022-02-04 14:25:00|4472.75|4472.15|4476.5|4475.9|4480.25|4479.65|4472.75|4472.15|13130
1643985000000|2022-02-04 14:30:00|4476.4|4476|4469.15|4468.75|4482.15|4481.75|4468.4|4468|39948
1643985300000|2022-02-04 14:35:00|4469.52|4469.12|4470.65|4470.25|4474.65|4474.25|4464.15|4463.75|32794
1643985600000|2022-02-04 14:40:00|4471.15|4470.75|4490.27|4489.87|4494.4|4494|4470.27|4469.87|39165
1643985900000|2022-02-04 14:45:00|4490.4|4490|4487.15|4486.75|4495.9|4495.5|4484.4|4484|29618
1643986200000|2022-02-04 14:50:00|4486.9|4486.5|4478.65|4478.25|4489.9|4489.5|4475.65|4475.25|31856
1643986500000|2022-02-04 14:55:00|4478.9|4478.5|4484.77|4484.37|4487.4|4487|4477.9|4477.5|24486
1643986800000|2022-02-04 15:00:00|4485.9|4485.5|4488.15|4487.75|4492.65|4492.25|4480.4|4480|27054
1643987100000|2022-02-04 15:05:00|4488.4|4488|4483.9|4483.5|4492.15|4491.75|4483.15|4482.75|22253
1643987400000|2022-02-04 15:10:00|4484.4|4484|4491.15|4490.75|4492.4|4492|4476.4|4476|23889
1643987700000|2022-02-04 15:15:00|4490.9|4490.5|4496.15|4495.75|4500.15|4499.75|4490.4|4490|23459
1643988000000|2022-02-04 15:20:00|4496.02|4495.62|4490.74|4490.34|4498.49|4498.09|4489.49|4489.09|23288
1643988300000|2022-02-04 15:25:00|4490.49|4490.09|4474.24|4473.84|4495.11|4494.71|4473.49|4473.09|28473
1643988600000|2022-02-04 15:30:00|4474.49|4474.09|4478.24|4477.84|4482.99|4482.59|4474.24|4473.84|24200
1643988900000|2022-02-04 15:35:00|4477.99|4477.59|4467.74|4467.34|4479.49|4479.09|4461.74|4461.34|27203
1643989200000|2022-02-04 15:40:00|4467.61|4467.21|4465.24|4464.84|4471.49|4471.09|4463.74|4463.34|17189
1643989500000|2022-02-04 15:45:00|4464.99|4464.59|4459.74|4459.34|4465.24|4464.84|4455.61|4455.21|26734
1643989800000|2022-02-04 15:50:00|4460.24|4459.84|4464.24|4463.84|4465.61|4465.21|4456.74|4456.34|17543
1643990100000|2022-02-04 15:55:00|4463.99|4463.59|4460.49|4460.09|4467.49|4467.09|4459.24|4458.84|17257
1643990400000|2022-02-04 16:00:00|4460.36|4459.96|4464.49|4464.09|4466.24|4465.84|4456.74|4456.34|17312
1643990700000|2022-02-04 16:05:00|4464.24|4463.84|4460.49|4460.09|4465.99|4465.59|4459.24|4458.84|12184
1643991000000|2022-02-04 16:10:00|4460.61|4460.21|4454.49|4454.09|4461.24|4460.84|4452.86|4452.46|17667
1643991300000|2022-02-04 16:15:00|4453.99|4453.59|4460.24|4459.84|4461.49|4461.09|4451.74|4451.34|16093
1643991600000|2022-02-04 16:20:00|4459.74|4459.34|4461.86|4461.46|4463.99|4463.59|4456.24|4455.84|14386
1643991900000|2022-02-04 16:25:00|4461.74|4461.34|4471.49|4471.09|4475.24|4474.84|4461.74|4461.34|23334
1643992200000|2022-02-04 16:30:00|4471.74|4471.34|4478.49|4478.09|4480.24|4479.84|4469.49|4469.09|18692
1643992500000|2022-02-04 16:35:00|4478.61|4478.21|4480.99|4480.59|4484.99|4484.59|4478.49|4478.09|17704
1643992800000|2022-02-04 16:40:00|4481.24|4480.84|4483.11|4482.71|4484.74|4484.34|4479.36|4478.96|11331
1643993100000|2022-02-04 16:45:00|4483.24|4482.84|4483.99|4483.59|4490.24|4489.84|4482.24|4481.84|15194
1643993400000|2022-02-04 16:50:00|4484.24|4483.84|4483.74|4483.34|4485.49|4485.09|4481.24|4480.84|11136
1643993700000|2022-02-04 16:55:00|4483.99|4483.59|4481.49|4481.09|4491.74|4491.34|4481.24|4480.84|13747
1643994000000|2022-02-04 17:00:00|4481.74|4481.34|4482.49|4482.09|4483.99|4483.59|4477.99|4477.59|11807
1643994300000|2022-02-04 17:05:00|4482.74|4482.34|4483.86|4483.46|4485.49|4485.09|4477.99|4477.59|8253
1643994600000|2022-02-04 17:10:00|4483.74|4483.34|4486.49|4486.09|4489.74|4489.34|4477.99|4477.59|10443
1643994900000|2022-02-04 17:15:00|4486.74|4486.34|4486.86|4486.46|4490.49|4490.09|4483.99|4483.59|8289
1643995200000|2022-02-04 17:20:00|4486.49|4486.09|4486.24|4485.84|4488.49|4488.09|4483.99|4483.59|7623
1643995500000|2022-02-04 17:25:00|4486.11|4485.71|4487.86|4487.46|4490.99|4490.59|4485.24|4484.84|7525
1643995800000|2022-02-04 17:30:00|4487.99|4487.59|4486.11|4485.71|4492.99|4492.59|4482.24|4481.84|14122
1643996100000|2022-02-04 17:35:00|4486.24|4485.84|4491.74|4491.34|4491.99|4491.59|4484.49|4484.09|8083
1643996400000|2022-02-04 17:40:00|4491.99|4491.59|4494.36|4493.96|4495.99|4495.59|4489.74|4489.34|10161
1643996700000|2022-02-04 17:45:00|4494.24|4493.84|4495.24|4494.84|4495.74|4495.34|4491.49|4491.09|5587
1643997000000|2022-02-04 17:50:00|4495.36|4494.96|4493.9|4493.5|4497.15|4496.75|4492.9|4492.5|6640
1643997300000|2022-02-04 17:55:00|4494.15|4493.75|4498.4|4498|4499.15|4498.75|4492.4|4492|8499
1643997600000|2022-02-04 18:00:00|4498.52|4498.12|4510.4|4510|4511.4|4511|4498.52|4498.12|21851
1643997900000|2022-02-04 18:05:00|4510.65|4510.25|4512.9|4512.5|4513.27|4512.87|4509.15|4508.75|12380
1643998200000|2022-02-04 18:10:00|4512.65|4512.25|4511.65|4511.25|4515.02|4514.62|4509.4|4509|11152
1643998500000|2022-02-04 18:15:00|4511.4|4511|4509.4|4509|4512.65|4512.25|4507.15|4506.75|9323
1643998800000|2022-02-04 18:20:00|4509.65|4509.25|4516.65|4516.25|4517.15|4516.75|4508.4|4508|9837
1643999100000|2022-02-04 18:25:00|4516.4|4516|4510.65|4510.25|4516.4|4516|4508.4|4508|10874
1643999400000|2022-02-04 18:30:00|4511.02|4510.62|4514.52|4514.12|4514.65|4514.25|4509.4|4509|10711
1643999700000|2022-02-04 18:35:00|4514.4|4514|4511.9|4511.5|4514.9|4514.5|4509.4|4509|7383
1644000000000|2022-02-04 18:40:00|4512.15|4511.75|4520.15|4519.75|4521.4|4521|4511.9|4511.5|16988
1644000300000|2022-02-04 18:45:00|4520.4|4520|4516.65|4516.25|4520.4|4520|4512.65|4512.25|16664
1644000600000|2022-02-04 18:50:00|4516.9|4516.5|4519.4|4519|4520.4|4520|4516.9|4516.5|7259
1644000900000|2022-02-04 18:55:00|4519.52|4519.12|4519.65|4519.25|4520.52|4520.12|4515.9|4515.5|11784
1644001200000|2022-02-04 19:00:00|4520.15|4519.75|4515.9|4515.5|4521.4|4521|4515.9|4515.5|13877
1644001500000|2022-02-04 19:05:00|4516.15|4515.75|4517.65|4517.25|4518.15|4517.75|4514.4|4514|10046
1644001800000|2022-02-04 19:10:00|4517.9|4517.5|4513.15|4512.75|4518.4|4518|4509.15|4508.75|12569
1644002100000|2022-02-04 19:15:00|4512.9|4512.5|4506.65|4506.25|4514.15|4513.75|4506.65|4506.25|9532
1644002400000|2022-02-04 19:20:00|4506.9|4506.5|4511.15|4510.75|4513.9|4513.5|4506.4|4506|13122
1644002700000|2022-02-04 19:25:00|4511.4|4511|4513.15|4512.75|4516.4|4516|4510.4|4510|8902
1644003000000|2022-02-04 19:30:00|4513.4|4513|4518.15|4517.75|4520.9|4520.5|4511.9|4511.5|12417
1644003300000|2022-02-04 19:35:00|4517.9|4517.5|4521.4|4521|4524.15|4523.75|4517.9|4517.5|14101
1644003600000|2022-02-04 19:40:00|4521.65|4521.25|4517.15|4516.75|4523.9|4523.5|4515.65|4515.25|13961
1644003900000|2022-02-04 19:45:00|4516.9|4516.5|4516.9|4516.5|4518.15|4517.75|4513.65|4513.25|7721
1644004200000|2022-02-04 19:50:00|4517.15|4516.75|4521.15|4520.75|4521.65|4521.25|4515.9|4515.5|11661
1644004500000|2022-02-04 19:55:00|4520.9|4520.5|4523.65|4523.25|4523.9|4523.5|4520.4|4520|13606
1644004800000|2022-02-04 20:00:00|4523.77|4523.37|4530.4|4530|4530.4|4530|4523.65|4523.25|16644
1644005100000|2022-02-04 20:05:00|4529.9|4529.5|4532.4|4532|4533.65|4533.25|4527.9|4527.5|14705
1644005400000|2022-02-04 20:10:00|4532.65|4532.25|4538.65|4538.25|4540.65|4540.25|4531.4|4531|22589
1644005700000|2022-02-04 20:15:00|4538.9|4538.5|4530.4|4530|4539.4|4539|4530.15|4529.75|15078
1644006000000|2022-02-04 20:20:00|4530.65|4530.25|4534.9|4534.5|4535.15|4534.75|4530.4|4530|12039
1644006300000|2022-02-04 20:25:00|4534.65|4534.25|4531.9|4531.5|4537.4|4537|4529.77|4529.37|11954
1644006600000|2022-02-04 20:30:00|4532.02|4531.62|4536.9|4536.5|4538.65|4538.25|4530.65|4530.25|15115
1644006900000|2022-02-04 20:35:00|4537.15|4536.75|4530.65|4530.25|4537.15|4536.75|4530.4|4530|14775
1644007200000|2022-02-04 20:40:00|4530.4|4530|4521.59|4521.19|4531.15|4530.75|4519.84|4519.44|19289
1644007500000|2022-02-04 20:45:00|4521.34|4520.94|4515.71|4515.31|4523.09|4522.69|4511.09|4510.69|28784
1644007800000|2022-02-04 20:50:00|4516.34|4515.94|4513.09|4512.69|4520.59|4520.19|4508.59|4508.19|33654
1644008100000|2022-02-04 20:55:00|4512.84|4512.44|4500.59|4500.19|4512.84|4512.44|4498.34|4497.94|104156
1644008400000|2022-02-04 21:00:00|4500.48|4500.08|4493.58|4492.98|4503.08|4502.48|4492.08|4491.48|47031
1644008700000|2022-02-04 21:05:00|4493.7|4493.1|4492.83|4492.23|4495.33|4494.73|4490.58|4489.98|12009
1644009000000|2022-02-04 21:10:00|4493.08|4492.48|4495.33|4494.73|4495.58|4494.98|4490.08|4489.48|11371
1644009300000|2022-02-04 21:15:00|4495.45|4494.85|4492.58|4491.98|4495.58|4494.98|4491.33|4490.73|2042
1644009600000|2022-02-04 21:20:00|4492.83|4492.23|4493.7|4493.1|4494.33|4493.73|4491.83|4491.23|1324
1644009900000|2022-02-04 21:25:00|4493.83|4493.23|4493.08|4492.48|4495.58|4494.98|4492.83|4492.23|1391
1644010200000|2022-02-04 21:30:00|4492.83|4492.23|4493.08|4492.48|4493.08|4492.48|4491.33|4490.73|1500
1644010500000|2022-02-04 21:35:00|4492.95|4492.35|4493.83|4493.23|4494.33|4493.73|4492.83|4492.23|564
1644010800000|2022-02-04 21:40:00|4493.58|4492.98|4493.33|4492.73|4494.58|4493.98|4492.7|4492.1|451
1644011100000|2022-02-04 21:45:00|4493.58|4492.98|4492.83|4492.23|4494.33|4493.73|4492.33|4491.73|650
1644011400000|2022-02-04 21:50:00|4492.7|4492.1|4492.7|4492.1|4494.08|4493.48|4492.33|4491.73|1012
1644011700000|2022-02-04 21:55:00|4492.83|4492.23|4493.63|4492.13|4493.95|4493.35|4492.08|4491.48|674
1644012000000|2022-02-04 22:00:00|4493.55|4492.05|4493.55|4492.05|4493.55|4492.05|4493.55|4492.05|0
1644188400000|2022-02-06 23:00:00|4502.2|4501.6|4498.2|4497.6|4506.33|4505.73|4496.7|4496.1|3028
1644188700000|2022-02-06 23:05:00|4498.08|4497.48|4499.95|4499.35|4500.7|4500.1|4496.58|4495.98|870
1644189000000|2022-02-06 23:10:00|4499.83|4499.23|4504.33|4503.73|4505.08|4504.48|4499.7|4499.1|1546
1644189300000|2022-02-06 23:15:00|4504.08|4503.48|4499.2|4498.6|4505.08|4504.48|4498.83|4498.23|1076
1644189600000|2022-02-06 23:20:00|4499.33|4498.73|4501.83|4501.23|4503.58|4502.98|4499.33|4498.73|712
1644189900000|2022-02-06 23:25:00|4501.95|4501.35|4504.45|4503.85|4505.08|4504.48|4501.58|4500.98|797
1644190200000|2022-02-06 23:30:00|4504.33|4503.73|4506.33|4505.73|4507.83|4507.23|4504.33|4503.73|1268
1644190500000|2022-02-06 23:35:00|4506.45|4505.85|4504.7|4504.1|4507.33|4506.73|4504.08|4503.48|1155
1644190800000|2022-02-06 23:40:00|4504.83|4504.23|4505.33|4504.73|4506.2|4505.6|4504.2|4503.6|838
1644191100000|2022-02-06 23:45:00|4504.83|4504.23|4506.83|4506.23|4507.2|4506.6|4504.83|4504.23|654
1644191400000|2022-02-06 23:50:00|4506.95|4506.35|4505.83|4505.23|4507.33|4506.73|4505.33|4504.73|408
1644191700000|2022-02-06 23:55:00|4505.58|4504.98|4506.83|4506.23|4507.83|4507.23|4504.58|4503.98|595
1644192000000|2022-02-07 00:00:00|4506.95|4506.35|4499.83|4499.23|4507.33|4506.73|4499.7|4499.1|2011
1644192300000|2022-02-07 00:05:00|4499.7|4499.1|4492.58|4491.98|4499.7|4499.1|4492.45|4491.85|2772
1644192600000|2022-02-07 00:10:00|4492.45|4491.85|4493.45|4492.85|4494.33|4493.73|4487.95|4487.35|2611
1644192900000|2022-02-07 00:15:00|4493.58|4492.98|4490.7|4490.1|4493.58|4492.98|4489.45|4488.85|1642
1644193200000|2022-02-07 00:20:00|4490.58|4489.98|4491.58|4490.98|4492.95|4492.35|4488.83|4488.23|884
1644193500000|2022-02-07 00:25:00|4491.45|4490.85|4495.08|4494.48|4496.08|4495.48|4491.45|4490.85|986
1644193800000|2022-02-07 00:30:00|4494.7|4494.1|4495.7|4495.1|4496.33|4495.73|4492.83|4492.23|764
1644194100000|2022-02-07 00:35:00|4495.58|4494.98|4494.2|4493.6|4496.08|4495.48|4491.83|4491.23|611
1644194400000|2022-02-07 00:40:00|4494.08|4493.48|4492.83|4492.23|4495.33|4494.73|4491.58|4490.98|894
1644194700000|2022-02-07 00:45:00|4492.95|4492.35|4489.83|4489.23|4493.08|4492.48|4488.58|4487.98|935
1644195000000|2022-02-07 00:50:00|4490.08|4489.48|4492.2|4491.6|4492.58|4491.98|4489.33|4488.73|907
1644195300000|2022-02-07 00:55:00|4492.08|4491.48|4493.58|4492.98|4496.08|4495.48|4491.33|4490.73|1055
1644195600000|2022-02-07 01:00:00|4493.83|4493.23|4494.7|4494.1|4495.83|4495.23|4491.95|4491.35|1124
1644195900000|2022-02-07 01:05:00|4494.58|4493.98|4488.83|4488.23|4495.33|4494.73|4488.58|4487.98|1425
1644196200000|2022-02-07 01:10:00|4489.2|4488.6|4494.08|4493.48|4495.08|4494.48|4488.45|4487.85|1275
1644196500000|2022-02-07 01:15:00|4493.83|4493.23|4493.58|4492.98|4496.45|4495.85|4492.83|4492.23|1245
1644196800000|2022-02-07 01:20:00|4493.7|4493.1|4497.95|4497.35|4499.33|4498.73|4491.33|4490.73|1794
1644197100000|2022-02-07 01:25:00|4497.83|4497.23|4494.7|4494.1|4499.33|4498.73|4493.58|4492.98|1141
1644197400000|2022-02-07 01:30:00|4494.83|4494.23|4493.08|4492.48|4495.58|4494.98|4491.7|4491.1|1085
1644197700000|2022-02-07 01:35:00|4493.2|4492.6|4496.45|4495.85|4496.58|4495.98|4492.58|4491.98|975
1644198000000|2022-02-07 01:40:00|4496.58|4495.98|4493.83|4493.23|4497.58|4496.98|4492.95|4492.35|924
1644198300000|2022-02-07 01:45:00|4493.95|4493.35|4493.58|4492.98|4494.08|4493.48|4492.33|4491.73|537
1644198600000|2022-02-07 01:50:00|4493.45|4492.85|4492.58|4491.98|4494.58|4493.98|4492.58|4491.98|433
1644198900000|2022-02-07 01:55:00|4492.7|4492.1|4490.45|4489.85|4493.45|4492.85|4488.58|4487.98|1338
1644199200000|2022-02-07 02:00:00|4490.58|4489.98|4492.2|4491.6|4493.83|4493.23|4490.45|4489.85|603
1644199500000|2022-02-07 02:05:00|4492.33|4491.73|4491.83|4491.23|4493.33|4492.73|4490.58|4489.98|348
1644199800000|2022-02-07 02:10:00|4491.58|4490.98|4490.95|4490.35|4491.83|4491.23|4486.33|4485.73|1776
1644200100000|2022-02-07 02:15:00|4490.83|4490.23|4488.2|4487.6|4492.58|4491.98|4487.83|4487.23|822
1644200400000|2022-02-07 02:20:00|4488.33|4487.73|4489.83|4489.23|4490.7|4490.1|4488.33|4487.73|572
1644200700000|2022-02-07 02:25:00|4489.7|4489.1|4487.83|4487.23|4489.83|4489.23|4487.7|4487.1|474
1644201000000|2022-02-07 02:30:00|4487.95|4487.35|4488.45|4487.85|4488.58|4487.98|4485.58|4484.98|1046
1644201300000|2022-02-07 02:35:00|4488.58|4487.98|4483.08|4482.48|4488.58|4487.98|4481.83|4481.23|2763
1644201600000|2022-02-07 02:40:00|4483.2|4482.6|4480.95|4480.35|4483.83|4483.23|4480.58|4479.98|1534
1644201900000|2022-02-07 02:45:00|4480.83|4480.23|4481.83|4481.23|4483.08|4482.48|4480.33|4479.73|716
1644202200000|2022-02-07 02:50:00|4481.7|4481.1|4480.83|4480.23|4482.08|4481.48|4480.58|4479.98|370
1644202500000|2022-02-07 02:55:00|4480.7|4480.1|4482.83|4482.23|4483.58|4482.98|4479.83|4479.23|983
1644202800000|2022-02-07 03:00:00|4483.08|4482.48|4483.33|4482.73|4484.33|4483.73|4482.83|4482.23|403
1644203100000|2022-02-07 03:05:00|4483.45|4482.85|4483.83|4483.23|4484.45|4483.85|4483.08|4482.48|423
1644203400000|2022-02-07 03:10:00|4483.58|4482.98|4485.08|4484.48|4485.08|4484.48|4482.83|4482.23|270
1644203700000|2022-02-07 03:15:00|4484.83|4484.23|4485.83|4485.23|4486.83|4486.23|4484.83|4484.23|584
1644204000000|2022-02-07 03:20:00|4485.33|4484.73|4487.33|4486.73|4487.58|4486.98|4484.7|4484.1|450
1644204300000|2022-02-07 03:25:00|4487.45|4486.85|4487.83|4487.23|4489.08|4488.48|4486.58|4485.98|641
1644204600000|2022-02-07 03:30:00|4487.58|4486.98|4486.83|4486.23|4488.08|4487.48|4486.58|4485.98|366
1644204900000|2022-02-07 03:35:00|4486.95|4486.35|4490.95|4490.35|4491.58|4490.98|4486.83|4486.23|799
1644205200000|2022-02-07 03:40:00|4490.83|4490.23|4492.7|4492.1|4494.08|4493.48|4490.83|4490.23|835
1644205500000|2022-02-07 03:45:00|4492.58|4491.98|4492.45|4491.85|4493.08|4492.48|4491.58|4490.98|391
1644205800000|2022-02-07 03:50:00|4492.58|4491.98|4492.83|4492.23|4492.83|4492.23|4491.58|4490.98|296
1644206100000|2022-02-07 03:55:00|4492.58|4491.98|4491.08|4490.48|4492.58|4491.98|4490.58|4489.98|405
1644206400000|2022-02-07 04:00:00|4490.83|4490.23|4493.2|4492.6|4494.08|4493.48|4490.83|4490.23|553
1644206700000|2022-02-07 04:05:00|4493.33|4492.73|4494.58|4493.98|4496.33|4495.73|4493.33|4492.73|688
1644207000000|2022-02-07 04:10:00|4494.7|4494.1|4496.08|4495.48|4496.33|4495.73|4494.58|4493.98|318
1644207300000|2022-02-07 04:15:00|4495.95|4495.35|4498.95|4498.35|4499.08|4498.48|4495.83|4495.23|1429
1644207600000|2022-02-07 04:20:00|4498.83|4498.23|4501.83|4501.23|4502.83|4502.23|4498.58|4497.98|1296
1644207900000|2022-02-07 04:25:00|4502.08|4501.48|4501.33|4500.73|4502.33|4501.73|4500.45|4499.85|520
1644208200000|2022-02-07 04:30:00|4501.58|4500.98|4504.08|4503.48|4504.33|4503.73|4501.58|4500.98|1042
1644208500000|2022-02-07 04:35:00|4503.95|4503.35|4504.08|4503.48|4504.83|4504.23|4503.7|4503.1|447
1644208800000|2022-02-07 04:40:00|4503.95|4503.35|4503.83|4503.23|4505.58|4504.98|4503.83|4503.23|466
1644209100000|2022-02-07 04:45:00|4504.08|4503.48|4504.2|4503.6|4504.83|4504.23|4503.08|4502.48|619
1644209400000|2022-02-07 04:50:00|4504.33|4503.73|4502.33|4501.73|4504.83|4504.23|4502.2|4501.6|660
1644209700000|2022-02-07 04:55:00|4502.45|4501.85|4502.83|4502.23|4503.58|4502.98|4502.08|4501.48|544
1644210000000|2022-02-07 05:00:00|4502.95|4502.35|4500.45|4499.85|4503.83|4503.23|4500.08|4499.48|887
1644210300000|2022-02-07 05:05:00|4500.58|4499.98|4501.95|4501.35|4502.33|4501.73|4499.58|4498.98|701
1644210600000|2022-02-07 05:10:00|4502.08|4501.48|4503.7|4503.1|4504.2|4503.6|4502.08|4501.48|505
1644210900000|2022-02-07 05:15:00|4503.83|4503.23|4502.2|4501.6|4504.58|4503.98|4501.83|4501.23|398
1644211200000|2022-02-07 05:20:00|4502.33|4501.73|4500.83|4500.23|4502.58|4501.98|4500.08|4499.48|549
1644211500000|2022-02-07 05:25:00|4500.7|4500.1|4498.08|4497.48|4501.08|4500.48|4497.33|4496.73|1057
1644211800000|2022-02-07 05:30:00|4497.95|4497.35|4501.83|4501.23|4501.83|4501.23|4497.45|4496.85|848
1644212100000|2022-02-07 05:35:00|4501.58|4500.98|4501.83|4501.23|4502.2|4501.6|4500.58|4499.98|477
1644212400000|2022-02-07 05:40:00|4501.58|4500.98|4499.95|4499.35|4501.58|4500.98|4498.2|4497.6|781
1644212700000|2022-02-07 05:45:00|4500.08|4499.48|4500.2|4499.6|4500.58|4499.98|4497.7|4497.1|557
1644213000000|2022-02-07 05:50:00|4500.08|4499.48|4500.83|4500.23|4501.45|4500.85|4498.58|4497.98|730
1644213300000|2022-02-07 05:55:00|4500.7|4500.1|4502.08|4501.48|4502.2|4501.6|4499.2|4498.6|679
1644213600000|2022-02-07 06:00:00|4502.45|4501.85|4502.33|4501.73|4504.33|4503.73|4501.7|4501.1|1022
1644213900000|2022-02-07 06:05:00|4502.45|4501.85|4500.83|4500.23|4504.08|4503.48|4500.83|4500.23|295
1644214200000|2022-02-07 06:10:00|4500.95|4500.35|4499.33|4498.73|4500.95|4500.35|4498.33|4497.73|365
1644214500000|2022-02-07 06:15:00|4499.45|4498.85|4497.7|4497.1|4500.33|4499.73|4497.33|4496.73|489
1644214800000|2022-02-07 06:20:00|4497.83|4497.23|4498.95|4498.35|4499.83|4499.23|4497.45|4496.85|421
1644215100000|2022-02-07 06:25:00|4499.08|4498.48|4498.83|4498.23|4499.83|4499.23|4497.58|4496.98|412
1644215400000|2022-02-07 06:30:00|4499.08|4498.48|4497.45|4496.85|4500.83|4500.23|4497.33|4496.73|499
1644215700000|2022-02-07 06:35:00|4497.33|4496.73|4496.08|4495.48|4497.33|4496.73|4494.83|4494.23|578
1644216000000|2022-02-07 06:40:00|4496.33|4495.73|4499.33|4498.73|4499.58|4498.98|4495.33|4494.73|505
1644216300000|2022-02-07 06:45:00|4499.45|4498.85|4500.83|4500.23|4501.08|4500.48|4499.33|4498.73|368
1644216600000|2022-02-07 06:50:00|4500.95|4500.35|4501.45|4500.85|4502.08|4501.48|4500.58|4499.98|226
1644216900000|2022-02-07 06:55:00|4501.33|4500.73|4504.08|4503.48|4504.83|4504.23|4501.33|4500.73|523
1644217200000|2022-02-07 07:00:00|4504.2|4503.6|4506.95|4506.35|4509.08|4508.48|4503.58|4502.98|1638
1644217500000|2022-02-07 07:05:00|4507.08|4506.48|4507.83|4507.23|4508.33|4507.73|4506.08|4505.48|631
1644217800000|2022-02-07 07:10:00|4508.08|4507.48|4510.83|4510.23|4512.83|4512.23|4507.58|4506.98|1239
1644218100000|2022-02-07 07:15:00|4511.08|4510.48|4506.83|4506.23|4511.83|4511.23|4506.33|4505.73|917
1644218400000|2022-02-07 07:20:00|4506.7|4506.1|4505.83|4505.23|4508.58|4507.98|4505.33|4504.73|782
1644218700000|2022-02-07 07:25:00|4506.08|4505.48|4508.83|4508.23|4508.83|4508.23|4505.58|4504.98|448
1644219000000|2022-02-07 07:30:00|4508.58|4507.98|4507.58|4506.98|4508.58|4507.98|4505.45|4504.85|632
1644219300000|2022-02-07 07:35:00|4507.7|4507.1|4508.58|4507.98|4508.58|4507.98|4506.33|4505.73|394
1644219600000|2022-02-07 07:40:00|4508.7|4508.1|4505.7|4505.1|4509.2|4508.6|4505.58|4504.98|437
1644219900000|2022-02-07 07:45:00|4505.83|4505.23|4504.33|4503.73|4507.7|4507.1|4501.95|4501.35|1066
1644220200000|2022-02-07 07:50:00|4504.45|4503.85|4502.95|4502.35|4504.45|4503.85|4500.83|4500.23|754
1644220500000|2022-02-07 07:55:00|4503.08|4502.48|4507.08|4506.48|4507.08|4506.48|4503.08|4502.48|987
1644220800000|2022-02-07 08:00:00|4507.2|4506.6|4506.2|4505.6|4509.33|4508.73|4503.58|4502.98|3119
1644221100000|2022-02-07 08:05:00|4505.83|4505.23|4501.95|4501.35|4508.08|4507.48|4499.58|4498.98|2585
1644221400000|2022-02-07 08:10:00|4502.2|4501.6|4500.33|4499.73|4507.58|4506.98|4499.83|4499.23|1542
1644221700000|2022-02-07 08:15:00|4500.2|4499.6|4489.95|4489.35|4500.83|4500.23|4489.58|4488.98|3556
1644222000000|2022-02-07 08:20:00|4490.08|4489.48|4485.33|4484.73|4491.95|4491.35|4484.95|4484.35|2230
1644222300000|2022-02-07 08:25:00|4485.08|4484.48|4483.58|4482.98|4487.33|4486.73|4481.58|4480.98|2990
1644222600000|2022-02-07 08:30:00|4483.33|4482.73|4482.33|4481.73|4485.83|4485.23|4481.08|4480.48|2303
1644222900000|2022-02-07 08:35:00|4482.2|4481.6|4487.7|4487.1|4489.83|4489.23|4481.08|4480.48|2141
1644223200000|2022-02-07 08:40:00|4487.83|4487.23|4487.95|4487.35|4490.08|4489.48|4487.08|4486.48|961
1644223500000|2022-02-07 08:45:00|4487.83|4487.23|4491.58|4490.98|4492.58|4491.98|4487.33|4486.73|1301
1644223800000|2022-02-07 08:50:00|4491.45|4490.85|4496.33|4495.73|4496.58|4495.98|4491.33|4490.73|1621
1644224100000|2022-02-07 08:55:00|4496.45|4495.85|4494.2|4493.6|4496.83|4496.23|4493.08|4492.48|935
1644224400000|2022-02-07 09:00:00|4494.08|4493.48|4497.45|4496.85|4500.58|4499.98|4492.33|4491.73|2391
1644224700000|2022-02-07 09:05:00|4497.08|4496.48|4495.58|4494.98|4499.7|4499.1|4495.33|4494.73|895
1644225000000|2022-02-07 09:10:00|4495.83|4495.23|4494.45|4493.85|4496.83|4496.23|4489.58|4488.98|2052
1644225300000|2022-02-07 09:15:00|4494.58|4493.98|4492.08|4491.48|4497.08|4496.48|4491.83|4491.23|1632
1644225600000|2022-02-07 09:20:00|4491.83|4491.23|4490.58|4489.98|4494.83|4494.23|4490.33|4489.73|1189
1644225900000|2022-02-07 09:25:00|4490.45|4489.85|4493.08|4492.48|4493.33|4492.73|4489.58|4488.98|841
1644226200000|2022-02-07 09:30:00|4493.33|4492.73|4490.2|4489.6|4494.83|4494.23|4490.08|4489.48|1270
1644226500000|2022-02-07 09:35:00|4490.45|4489.85|4489.45|4488.85|4492.7|4492.1|4487.83|4487.23|990
1644226800000|2022-02-07 09:40:00|4489.33|4488.73|4487.7|4487.1|4490.08|4489.48|4486.83|4486.23|1094
1644227100000|2022-02-07 09:45:00|4487.58|4486.98|4483.33|4482.73|4489.33|4488.73|4483.33|4482.73|1800
1644227400000|2022-02-07 09:50:00|4483.58|4482.98|4487.08|4486.48|4487.83|4487.23|4481.83|4481.23|1910
1644227700000|2022-02-07 09:55:00|4487.33|4486.73|4489.83|4489.23|4491.58|4490.98|4487.08|4486.48|1557
1644228000000|2022-02-07 10:00:00|4489.58|4488.98|4492.33|4491.73|4494.08|4493.48|4489.58|4488.98|1440
1644228300000|2022-02-07 10:05:00|4492.2|4491.6|4490.58|4489.98|4493.08|4492.48|4489.83|4489.23|875
1644228600000|2022-02-07 10:10:00|4490.45|4489.85|4493.58|4492.98|4493.95|4493.35|4489.33|4488.73|925
1644228900000|2022-02-07 10:15:00|4493.83|4493.23|4491.83|4491.23|4494.2|4493.6|4491.83|4491.23|712
1644229200000|2022-02-07 10:20:00|4491.58|4490.98|4490.7|4490.1|4492.33|4491.73|4490.08|4489.48|804
1644229500000|2022-02-07 10:25:00|4490.83|4490.23|4491.58|4490.98|4494.33|4493.73|4489.7|4489.1|666
1644229800000|2022-02-07 10:30:00|4491.7|4491.1|4490.08|4489.48|4493.2|4492.6|4489.45|4488.85|804
1644230100000|2022-02-07 10:35:00|4489.95|4489.35|4490.33|4489.73|4492.58|4491.98|4487.83|4487.23|957
1644230400000|2022-02-07 10:40:00|4490.45|4489.85|4493.83|4493.23|4493.95|4493.35|4489.2|4488.6|977
1644230700000|2022-02-07 10:45:00|4493.7|4493.1|4493.33|4492.73|4496.2|4495.6|4492.33|4491.73|912
1644231000000|2022-02-07 10:50:00|4493.58|4492.98|4491.58|4490.98|4493.83|4493.23|4491.2|4490.6|615
1644231300000|2022-02-07 10:55:00|4491.7|4491.1|4488.33|4487.73|4491.7|4491.1|4487.33|4486.73|1596
1644231600000|2022-02-07 11:00:00|4488.08|4487.48|4488.08|4487.48|4489.95|4489.35|4486.95|4486.35|1455
1644231900000|2022-02-07 11:05:00|4488.2|4487.6|4488.08|4487.48|4489.08|4488.48|4485.08|4484.48|2686
1644232200000|2022-02-07 11:10:00|4487.83|4487.23|4489.58|4488.98|4491.83|4491.23|4486.08|4485.48|1068
1644232500000|2022-02-07 11:15:00|4489.7|4489.1|4490.7|4490.1|4492.33|4491.73|4488.83|4488.23|1640
1644232800000|2022-02-07 11:20:00|4490.83|4490.23|4492.58|4491.98|4494.08|4493.48|4490.33|4489.73|1752
1644233100000|2022-02-07 11:25:00|4492.7|4492.1|4493.95|4493.35|4495.83|4495.23|4492.58|4491.98|1056
1644233400000|2022-02-07 11:30:00|4493.83|4493.23|4495.83|4495.23|4496.95|4496.35|4493.83|4493.23|745
1644233700000|2022-02-07 11:35:00|4495.7|4495.1|4496.08|4495.48|4499.08|4498.48|4495.33|4494.73|2181
1644234000000|2022-02-07 11:40:00|4495.95|4495.35|4493.08|4492.48|4495.95|4495.35|4492.33|4491.73|1408
1644234300000|2022-02-07 11:45:00|4492.83|4492.23|4493.33|4492.73|4495.08|4494.48|4491.58|4490.98|1129
1644234600000|2022-02-07 11:50:00|4493.58|4492.98|4493.83|4493.23|4495.08|4494.48|4492.08|4491.48|389
1644234900000|2022-02-07 11:55:00|4493.58|4492.98|4495.2|4494.6|4497.83|4497.23|4492.33|4491.73|1052
1644235200000|2022-02-07 12:00:00|4495.83|4495.23|4500.58|4499.98|4500.83|4500.23|4495.83|4495.23|1706
1644235500000|2022-02-07 12:05:00|4500.33|4499.73|4502.08|4501.48|4502.83|4502.23|4500.08|4499.48|1332
1644235800000|2022-02-07 12:10:00|4501.83|4501.23|4506.08|4505.48|4506.83|4506.23|4501.83|4501.23|1978
1644236100000|2022-02-07 12:15:00|4506.33|4505.73|4505.83|4505.23|4509.33|4508.73|4505.58|4504.98|1734
1644236400000|2022-02-07 12:20:00|4505.58|4504.98|4503.58|4502.98|4506.08|4505.48|4503.2|4502.6|1356
1644236700000|2022-02-07 12:25:00|4503.45|4502.85|4503.08|4502.48|4503.58|4502.98|4501.08|4500.48|1056
1644237000000|2022-02-07 12:30:00|4503.2|4502.6|4503.45|4502.85|4505.33|4504.73|4502.58|4501.98|1044
1644237300000|2022-02-07 12:35:00|4503.58|4502.98|4504.08|4503.48|4504.83|4504.23|4502.83|4502.23|737
1644237600000|2022-02-07 12:40:00|4504.33|4503.73|4505.2|4504.6|4505.45|4504.85|4503.7|4503.1|520
1644237900000|2022-02-07 12:45:00|4505.08|4504.48|4507.83|4507.23|4508.58|4507.98|4504.08|4503.48|1411
1644238200000|2022-02-07 12:50:00|4508.08|4507.48|4507.2|4506.6|4510.45|4509.85|4507.08|4506.48|1594
1644238500000|2022-02-07 12:55:00|4507.08|4506.48|4507.33|4506.73|4510.58|4509.98|4507.08|4506.48|1100
1644238800000|2022-02-07 13:00:00|4507.08|4506.48|4511.58|4510.98|4511.58|4510.98|4505.33|4504.73|2775
1644239100000|2022-02-07 13:05:00|4511.33|4510.73|4513.08|4512.48|4515.08|4514.48|4509.83|4509.23|3040
1644239400000|2022-02-07 13:10:00|4513.33|4512.73|4513.08|4512.48|4515.58|4514.98|4512.58|4511.98|2033
1644239700000|2022-02-07 13:15:00|4512.83|4512.23|4512.45|4511.85|4513.58|4512.98|4512.08|4511.48|1762
1644240000000|2022-02-07 13:20:00|4512.58|4511.98|4513.08|4512.48|4516.08|4515.48|4512.2|4511.6|3096
1644240300000|2022-02-07 13:25:00|4513.33|4512.73|4511.83|4511.23|4513.83|4513.23|4511.08|4510.48|1903
1644240600000|2022-02-07 13:30:00|4511.58|4510.98|4507.33|4506.73|4511.7|4511.1|4506.83|4506.23|3096
1644240900000|2022-02-07 13:35:00|4507.08|4506.48|4507.83|4507.23|4508.58|4507.98|4505.83|4505.23|2688
1644241200000|2022-02-07 13:40:00|4507.7|4507.1|4507.95|4507.35|4509.33|4508.73|4506.33|4505.73|1964
1644241500000|2022-02-07 13:45:00|4508.08|4507.48|4509.83|4509.23|4510.33|4509.73|4506.58|4505.98|1869
1644241800000|2022-02-07 13:50:00|4509.58|4508.98|4508.08|4507.48|4510.2|4509.6|4507.58|4506.98|1166
1644242100000|2022-02-07 13:55:00|4507.95|4507.35|4510.58|4509.98|4511.33|4510.73|4507.83|4507.23|1620
1644242400000|2022-02-07 14:00:00|4510.83|4510.23|4509.95|4509.35|4511.08|4510.48|4509.45|4508.85|1300
1644242700000|2022-02-07 14:05:00|4510.08|4509.48|4511.33|4510.73|4511.58|4510.98|4508.58|4507.98|1405
1644243000000|2022-02-07 14:10:00|4511.08|4510.48|4507.33|4506.73|4512.08|4511.48|4507.33|4506.73|2351
1644243300000|2022-02-07 14:15:00|4507.08|4506.48|4505.08|4504.48|4507.33|4506.73|4503.58|4502.98|4954
1644243600000|2022-02-07 14:20:00|4504.95|4504.35|4508.08|4507.48|4508.58|4507.98|4504.33|4503.73|2451
1644243900000|2022-02-07 14:25:00|4507.83|4507.23|4507.58|4506.98|4509.2|4508.6|4505.95|4505.35|4715
1644244200000|2022-02-07 14:30:00|4507.48|4507.08|4496.6|4496.2|4510.73|4510.33|4494.6|4494.2|42938
1644244500000|2022-02-07 14:35:00|4496.73|4496.33|4506.23|4505.83|4508.98|4508.58|4496.23|4495.83|28357
1644244800000|2022-02-07 14:40:00|4505.98|4505.58|4505.98|4505.58|4510.98|4510.58|4501.98|4501.58|23900
1644245100000|2022-02-07 14:45:00|4506.73|4506.33|4501.23|4500.83|4509.73|4509.33|4498.98|4498.58|21280
1644245400000|2022-02-07 14:50:00|4501.48|4501.08|4514.48|4514.08|4515.23|4514.83|4500.98|4500.58|23932
1644245700000|2022-02-07 14:55:00|4513.98|4513.58|4511.73|4511.33|4516.48|4516.08|4503.48|4503.08|27822
1644246000000|2022-02-07 15:00:00|4511.98|4511.58|4507.73|4507.33|4513.48|4513.08|4505.23|4504.83|19629
1644246300000|2022-02-07 15:05:00|4508.23|4507.83|4510.73|4510.33|4515.48|4515.08|4507.23|4506.83|19170
1644246600000|2022-02-07 15:10:00|4510.48|4510.08|4499.23|4498.83|4512.48|4512.08|4498.48|4498.08|19826
1644246900000|2022-02-07 15:15:00|4498.98|4498.58|4499.48|4499.08|4503.23|4502.83|4498.48|4498.08|16795
1644247200000|2022-02-07 15:20:00|4499.73|4499.33|4508.98|4508.58|4511.23|4510.83|4497.48|4497.08|20820
1644247500000|2022-02-07 15:25:00|4508.73|4508.33|4510.73|4510.33|4513.48|4513.08|4507.1|4506.7|13991
1644247800000|2022-02-07 15:30:00|4510.98|4510.58|4520.48|4520.08|4520.98|4520.58|4507.23|4506.83|17785
1644248100000|2022-02-07 15:35:00|4520.23|4519.83|4515.6|4515.2|4520.73|4520.33|4514.73|4514.33|14879
1644248400000|2022-02-07 15:40:00|4515.48|4515.08|4508.48|4508.08|4516.23|4515.83|4504.48|4504.08|19359
1644248700000|2022-02-07 15:45:00|4508.35|4507.95|4507.6|4507.2|4511.73|4511.33|4506.23|4505.83|14512
1644249000000|2022-02-07 15:50:00|4507.48|4507.08|4508.48|4508.08|4512.6|4512.2|4504.98|4504.58|12674
1644249300000|2022-02-07 15:55:00|4508.23|4507.83|4510.23|4509.83|4511.73|4511.33|4506.73|4506.33|10185
1644249600000|2022-02-07 16:00:00|4509.73|4509.33|4505.98|4505.58|4513.23|4512.83|4503.23|4502.83|13921
1644249900000|2022-02-07 16:05:00|4506.23|4505.83|4500.73|4500.33|4508.48|4508.08|4498.98|4498.58|13957
1644250200000|2022-02-07 16:10:00|4500.48|4500.08|4504.98|4504.58|4505.98|4505.58|4500.23|4499.83|11165
1644250500000|2022-02-07 16:15:00|4504.73|4504.33|4503.73|4503.33|4504.98|4504.58|4499.73|4499.33|9755
1644250800000|2022-02-07 16:20:00|4503.98|4503.58|4502.48|4502.08|4504.98|4504.58|4499.98|4499.58|10234
1644251100000|2022-02-07 16:25:00|4502.73|4502.33|4504.48|4504.08|4508.98|4508.58|4502.48|4502.08|19741
1644251400000|2022-02-07 16:30:00|4504.23|4503.83|4498.48|4498.08|4504.48|4504.08|4497.48|4497.08|17134
1644251700000|2022-02-07 16:35:00|4498.73|4498.33|4489.98|4489.58|4499.98|4499.58|4488.48|4488.08|22893
1644252000000|2022-02-07 16:40:00|4489.73|4489.33|4484.98|4484.58|4491.48|4491.08|4483.73|4483.33|22758
1644252300000|2022-02-07 16:45:00|4484.48|4484.08|4488.98|4488.58|4489.23|4488.83|4484.48|4484.08|12526
1644252600000|2022-02-07 16:50:00|4488.73|4488.33|4488.73|4488.33|4490.73|4490.33|4485.98|4485.58|10246
1644252900000|2022-02-07 16:55:00|4488.98|4488.58|4494.48|4494.08|4495.73|4495.33|4487.73|4487.33|10851
1644253200000|2022-02-07 17:00:00|4494.23|4493.83|4493.48|4493.08|4494.98|4494.58|4487.98|4487.58|12057
1644253500000|2022-02-07 17:05:00|4493.23|4492.83|4487.16|4486.76|4493.29|4492.89|4486.54|4486.14|8686
1644253800000|2022-02-07 17:10:00|4487.29|4486.89|4488.79|4488.39|4490.79|4490.39|4486.79|4486.39|8566
1644254100000|2022-02-07 17:15:00|4488.66|4488.26|4491.04|4490.64|4493.54|4493.14|4487.54|4487.14|8466
1644254400000|2022-02-07 17:20:00|4490.79|4490.39|4493.54|4493.14|4495.04|4494.64|4489.79|4489.39|10064
1644254700000|2022-02-07 17:25:00|4493.79|4493.39|4486.91|4486.51|4494.79|4494.39|4486.04|4485.64|10469
1644255000000|2022-02-07 17:30:00|4486.79|4486.39|4489.29|4488.89|4490.79|4490.39|4482.54|4482.14|12665
1644255300000|2022-02-07 17:35:00|4489.04|4488.64|4483.79|4483.39|4491.29|4490.89|4481.04|4480.64|12025
1644255600000|2022-02-07 17:40:00|4483.91|4483.51|4488.79|4488.39|4489.79|4489.39|4483.79|4483.39|10212
1644255900000|2022-02-07 17:45:00|4488.54|4488.14|4491.54|4491.14|4493.54|4493.14|4487.54|4487.14|9170
1644256200000|2022-02-07 17:50:00|4491.41|4491.01|4490.04|4489.64|4493.29|4492.89|4489.29|4488.89|8394
1644256500000|2022-02-07 17:55:00|4490.29|4489.89|4489.79|4489.39|4492.66|4492.26|4488.54|4488.14|6834
1644256800000|2022-02-07 18:00:00|4490.04|4489.64|4495.04|4494.64|4498.04|4497.64|4488.04|4487.64|10901
1644257100000|2022-02-07 18:05:00|4494.79|4494.39|4499.13|4498.73|4500.04|4499.64|4494.04|4493.64|9381
1644257400000|2022-02-07 18:10:00|4499.25|4498.85|4502.38|4501.98|4504.13|4503.73|4497.5|4497.1|10547
1644257700000|2022-02-07 18:15:00|4502.13|4501.73|4499.88|4499.48|4502.38|4501.98|4497.88|4497.48|8643
1644258000000|2022-02-07 18:20:00|4499.63|4499.23|4499.88|4499.48|4502.88|4502.48|4498.63|4498.23|7602
1644258300000|2022-02-07 18:25:00|4499.75|4499.35|4503.13|4502.73|4504.63|4504.23|4498.63|4498.23|7857
1644258600000|2022-02-07 18:30:00|4503.38|4502.98|4503.88|4503.48|4506.38|4505.98|4502.88|4502.48|9245
1644258900000|2022-02-07 18:35:00|4504.13|4503.73|4505.88|4505.48|4506.63|4506.23|4502.88|4502.48|6088
1644259200000|2022-02-07 18:40:00|4505.38|4504.98|4505.13|4504.73|4507.38|4506.98|4504.63|4504.23|5820
1644259500000|2022-02-07 18:45:00|4505.38|4504.98|4500.63|4500.23|4506.63|4506.23|4499.38|4498.98|7398
1644259800000|2022-02-07 18:50:00|4500.38|4499.98|4501.88|4501.48|4503.88|4503.48|4499.13|4498.73|6032
1644260100000|2022-02-07 18:55:00|4501.63|4501.23|4507.38|4506.98|4509.13|4508.73|4501.63|4501.23|9436
1644260400000|2022-02-07 19:00:00|4507.63|4507.23|4506.88|4506.48|4507.88|4507.48|4504.63|4504.23|8362
1644260700000|2022-02-07 19:05:00|4506.63|4506.23|4502.38|4501.98|4506.88|4506.48|4501.63|4501.23|6649
1644261000000|2022-02-07 19:10:00|4502.63|4502.23|4502.88|4502.48|4505.13|4504.73|4502.63|4502.23|4732
1644261300000|2022-02-07 19:15:00|4503|4502.6|4506.13|4505.73|4509.13|4508.73|4502.13|4501.73|7704
1644261600000|2022-02-07 19:20:00|4506.38|4505.98|4505.38|4504.98|4508.63|4508.23|4503.63|4503.23|6001
1644261900000|2022-02-07 19:25:00|4505.13|4504.73|4513.88|4513.48|4513.88|4513.48|4504.63|4504.23|10570
1644262200000|2022-02-07 19:30:00|4514.13|4513.73|4513.88|4513.48|4515.38|4514.98|4511.38|4510.98|10148
1644262500000|2022-02-07 19:35:00|4514.13|4513.73|4512.75|4512.35|4516.63|4516.23|4511.38|4510.98|9998
1644262800000|2022-02-07 19:40:00|4512.88|4512.48|4516.63|4516.23|4517.63|4517.23|4511.63|4511.23|8227
1644263100000|2022-02-07 19:45:00|4516.88|4516.48|4513.38|4512.98|4517.88|4517.48|4512.88|4512.48|8825
1644263400000|2022-02-07 19:50:00|4513.25|4512.85|4513.5|4513.1|4514.13|4513.73|4510.63|4510.23|7529
1644263700000|2022-02-07 19:55:00|4513.63|4513.23|4512.38|4511.98|4515.38|4514.98|4511.63|4511.23|7844
1644264000000|2022-02-07 20:00:00|4512.13|4511.73|4516.13|4515.73|4516.13|4515.73|4508.13|4507.73|12864
1644264300000|2022-02-07 20:05:00|4515.88|4515.48|4515.38|4514.98|4517.13|4516.73|4511.13|4510.73|10407
1644264600000|2022-02-07 20:10:00|4515.13|4514.73|4522.75|4522.35|4522.88|4522.48|4513.63|4513.23|16230
1644264900000|2022-02-07 20:15:00|4522.63|4522.23|4517.88|4517.48|4523.13|4522.73|4517.63|4517.23|8581
1644265200000|2022-02-07 20:20:00|4517.63|4517.23|4512.63|4512.23|4518.13|4517.73|4510.88|4510.48|11557
1644265500000|2022-02-07 20:25:00|4512.38|4511.98|4503.69|4503.29|4514.38|4513.98|4502.19|4501.79|16654
1644265800000|2022-02-07 20:30:00|4504.44|4504.04|4503.44|4503.04|4507.69|4507.29|4500.94|4500.54|16632
1644266100000|2022-02-07 20:35:00|4503.69|4503.29|4492.44|4492.04|4505.44|4505.04|4491.69|4491.29|20067
1644266400000|2022-02-07 20:40:00|4492.19|4491.79|4488.94|4488.54|4493.69|4493.29|4488.44|4488.04|20930
1644266700000|2022-02-07 20:45:00|4488.69|4488.29|4483.69|4483.29|4488.69|4488.29|4482.19|4481.79|26108
1644267000000|2022-02-07 20:50:00|4487.69|4487.29|4474.19|4473.79|4492.69|4492.29|4472.94|4472.54|39063
1644267300000|2022-02-07 20:55:00|4474.94|4474.54|4485.19|4484.79|4485.19|4484.79|4471.19|4470.79|90887
1644267600000|2022-02-07 21:00:00|4485.15|4484.75|4490|4489.4|4490.5|4489.9|4484.75|4484.15|30668
1644267900000|2022-02-07 21:05:00|4489.75|4489.15|4489.25|4488.65|4491.5|4490.9|4489|4488.4|6640
1644268200000|2022-02-07 21:10:00|4489.62|4489.02|4491.25|4490.65|4492.5|4491.9|4489.5|4488.9|5796
1644268500000|2022-02-07 21:15:00|4491.37|4490.77|4490.75|4490.15|4492.12|4491.52|4490|4489.4|1779
1644268800000|2022-02-07 21:20:00|4491|4490.4|4491|4490.4|4491.25|4490.65|4490.5|4489.9|722
1644269100000|2022-02-07 21:25:00|4491.25|4490.65|4492.5|4491.9|4492.75|4492.15|4491|4490.4|1429
1644269400000|2022-02-07 21:30:00|4492.25|4491.65|4492.5|4491.9|4492.5|4491.9|4491.5|4490.9|811
1644269700000|2022-02-07 21:35:00|4492.25|4491.65|4492.25|4491.65|4493.25|4492.65|4492.25|4491.65|619
1644270000000|2022-02-07 21:40:00|4492.5|4491.9|4491.5|4490.9|4492.5|4491.9|4491.25|4490.65|977
1644270300000|2022-02-07 21:45:00|4491.25|4490.65|4491.5|4490.9|4491.5|4490.9|4490.5|4489.9|925
1644270600000|2022-02-07 21:50:00|4491.62|4491.02|4493.25|4492.65|4493.25|4492.65|4491.25|4490.65|854
1644270900000|2022-02-07 21:55:00|4493|4492.4|4492.48|4490.98|4493.12|4492.52|4491.75|4490.98|1154
1644271200000|2022-02-07 22:00:00|4492.26|4490.76|4492.88|4491.38|4493.24|4491.74|4492.26|4490.76|1
1644271500000|2022-02-07 22:05:00|4493.24|4491.74|4492.84|4491.34|4493.24|4491.74|4492.66|4491.16|0
1644271800000|2022-02-07 22:10:00|4492.7|4491.2|4492.95|4491.45|4492.99|4491.49|4492.7|4491.2|0
1644272100000|2022-02-07 22:15:00|4492.77|4491.27|4492.41|4490.91|4492.77|4491.27|4492.41|4490.91|0
1644272400000|2022-02-07 22:20:00|4492.7|4491.2|4492.99|4491.49|4493.39|4491.89|4492.7|4491.2|0
1644272700000|2022-02-07 22:25:00|4492.88|4491.38|4492.59|4491.09|4493.14|4491.64|4492.59|4491.09|0
1644273000000|2022-02-07 22:30:00|4492.48|4490.98|4493.06|4491.56|4493.06|4491.56|4492.48|4490.98|0
1644273300000|2022-02-07 22:35:00|4492.92|4491.42|4493.21|4491.71|4493.28|4491.78|4492.92|4491.42|0
1644273600000|2022-02-07 22:40:00|4493.14|4491.64|4493.53|4492.03|4493.53|4492.03|4493.14|4491.64|0
1644273900000|2022-02-07 22:45:00|4493.57|4492.07|4493.75|4492.25|4493.97|4492.47|4493.53|4492.03|0
1644274200000|2022-02-07 22:50:00|4493.68|4492.18|4493.64|4492.14|4493.68|4492.18|4493.57|4492.07|0
1644274500000|2022-02-07 22:55:00|4493.6|4492.1|4493.6|4492.1|4493.64|4492.14|4493.53|4492.03|0
1644274800000|2022-02-07 23:00:00|4492.12|4491.52|4491.75|4491.15|4493.37|4492.77|4490.5|4489.9|1306
1644275100000|2022-02-07 23:05:00|4491.87|4491.27|4490.5|4489.9|4492|4491.4|4489.75|4489.15|527
1644275400000|2022-02-07 23:10:00|4491|4490.4|4491.75|4491.15|4492|4491.4|4490.5|4489.9|313
1644275700000|2022-02-07 23:15:00|4491.5|4490.9|4492.75|4492.15|4493|4492.4|4491.5|4490.9|226
1644276000000|2022-02-07 23:20:00|4493|4492.4|4494.75|4494.15|4495.5|4494.9|4492|4491.4|903
1644276300000|2022-02-07 23:25:00|4494.87|4494.27|4494|4493.4|4495|4494.4|4493.5|4492.9|452
1644276600000|2022-02-07 23:30:00|4494.25|4493.65|4492.75|4492.15|4495.25|4494.65|4492.75|4492.15|632
1644276900000|2022-02-07 23:35:00|4492.62|4492.02|4492.87|4492.27|4493.75|4493.15|4492.25|4491.65|392
1644277200000|2022-02-07 23:40:00|4493|4492.4|4493.5|4492.9|4494|4493.4|4492.5|4491.9|311
1644277500000|2022-02-07 23:45:00|4493.37|4492.77|4494.37|4493.77|4495|4494.4|4493.12|4492.52|352
1644277800000|2022-02-07 23:50:00|4494.5|4493.9|4493.5|4492.9|4494.75|4494.15|4493.25|4492.65|220
1644278100000|2022-02-07 23:55:00|4493.25|4492.65|4494.87|4494.27|4495.37|4494.77|4492.87|4492.27|498
1644278400000|2022-02-08 00:00:00|4495|4494.4|4495.5|4494.9|4497|4496.4|4494.87|4494.27|1059
1644278700000|2022-02-08 00:05:00|4495.75|4495.15|4494.25|4493.65|4495.75|4495.15|4494|4493.4|527
1644279000000|2022-02-08 00:10:00|4494.37|4493.77|4493.75|4493.15|4494.75|4494.15|4493.12|4492.52|591
1644279300000|2022-02-08 00:15:00|4493.5|4492.9|4495.25|4494.65|4495.5|4494.9|4493.5|4492.9|671
1644279600000|2022-02-08 00:20:00|4495|4494.4|4490.25|4489.65|4495.5|4494.9|4489.75|4489.15|995
1644279900000|2022-02-08 00:25:00|4490|4489.4|4491|4490.4|4492|4491.4|4490|4489.4|749
1644280200000|2022-02-08 00:30:00|4491.5|4490.9|4492.5|4491.9|4493.12|4492.52|4491.5|4490.9|447
1644280500000|2022-02-08 00:35:00|4492.75|4492.15|4492|4491.4|4493.25|4492.65|4490.62|4490.02|458
1644280800000|2022-02-08 00:40:00|4491.87|4491.27|4492.75|4492.15|4492.75|4492.15|4491.5|4490.9|374
1644281100000|2022-02-08 00:45:00|4492.5|4491.9|4494.5|4493.9|4494.75|4494.15|4491.87|4491.27|452
1644281400000|2022-02-08 00:50:00|4494.62|4494.02|4493|4492.4|4494.62|4494.02|4492.75|4492.15|402
1644281700000|2022-02-08 00:55:00|4492.87|4492.27|4493.75|4493.15|4493.75|4493.15|4492.75|4492.15|316
1644282000000|2022-02-08 01:00:00|4493.5|4492.9|4491.62|4491.02|4493.62|4493.02|4490.87|4490.27|795
1644282300000|2022-02-08 01:05:00|4491.5|4490.9|4490|4489.4|4492|4491.4|4490|4489.4|801
1644282600000|2022-02-08 01:10:00|4489.75|4489.15|4491|4490.4|4491.5|4490.9|4488.25|4487.65|1131
1644282900000|2022-02-08 01:15:00|4490.87|4490.27|4491.5|4490.9|4491.75|4491.15|4490.5|4489.9|382
1644283200000|2022-02-08 01:20:00|4491.75|4491.15|4489.75|4489.15|4491.75|4491.15|4489.75|4489.15|514
1644283500000|2022-02-08 01:25:00|4489.5|4488.9|4488|4487.4|4489.62|4489.02|4486|4485.4|1544
1644283800000|2022-02-08 01:30:00|4487.75|4487.15|4485.5|4484.9|4487.75|4487.15|4485|4484.4|795
1644284100000|2022-02-08 01:35:00|4485.75|4485.15|4488.75|4488.15|4488.75|4488.15|4485.75|4485.15|740
1644284400000|2022-02-08 01:40:00|4489|4488.4|4488|4487.4|4490.75|4490.15|4488|4487.4|828
1644284700000|2022-02-08 01:45:00|4488.12|4487.52|4486|4485.4|4488.25|4487.65|4484.75|4484.15|746
1644285000000|2022-02-08 01:50:00|4486.25|4485.65|4486.25|4485.65|4486.5|4485.9|4484.25|4483.65|866
1644285300000|2022-02-08 01:55:00|4486|4485.4|4485.75|4485.15|4486.25|4485.65|4485|4484.4|463
1644285600000|2022-02-08 02:00:00|4485.87|4485.27|4483.87|4483.27|4487.25|4486.65|4483.75|4483.15|651
1644285900000|2022-02-08 02:05:00|4484|4483.4|4484.5|4483.9|4484.87|4484.27|4482.75|4482.15|1031
1644286200000|2022-02-08 02:10:00|4484.25|4483.65|4483.75|4483.15|4484.25|4483.65|4482.5|4481.9|526
1644286500000|2022-02-08 02:15:00|4483.62|4483.02|4482|4481.4|4484.25|4483.65|4481.75|4481.15|465
1644286800000|2022-02-08 02:20:00|4481.75|4481.15|4486|4485.4|4487|4486.4|4480.75|4480.15|1261
1644287100000|2022-02-08 02:25:00|4486.25|4485.65|4487|4486.4|4487.25|4486.65|4485.5|4484.9|524
1644287400000|2022-02-08 02:30:00|4486.75|4486.15|4485.5|4484.9|4486.75|4486.15|4485.12|4484.52|432
1644287700000|2022-02-08 02:35:00|4485.37|4484.77|4486.25|4485.65|4486.25|4485.65|4485|4484.4|321
1644288000000|2022-02-08 02:40:00|4486.5|4485.9|4487.25|4486.65|4487.75|4487.15|4486|4485.4|459
1644288300000|2022-02-08 02:45:00|4487|4486.4|4488.12|4487.52|4489|4488.4|4487|4486.4|484
1644288600000|2022-02-08 02:50:00|4488|4487.4|4488.75|4488.15|4489|4488.4|4487.25|4486.65|596
1644288900000|2022-02-08 02:55:00|4488.87|4488.27|4489|4488.4|4489.5|4488.9|4488.75|4488.15|467
1644289200000|2022-02-08 03:00:00|4489.12|4488.52|4488|4487.4|4489.62|4489.02|4487|4486.4|540
1644289500000|2022-02-08 03:05:00|4488.12|4487.52|4486.5|4485.9|4488.5|4487.9|4486.5|4485.9|303
1644289800000|2022-02-08 03:10:00|4486.62|4486.02|4486.25|4485.65|4487|4486.4|4486.25|4485.65|323
1644290100000|2022-02-08 03:15:00|4486.5|4485.9|4487|4486.4|4488.25|4487.65|4486.5|4485.9|261
1644290400000|2022-02-08 03:20:00|4487.25|4486.65|4487.62|4487.02|4487.62|4487.02|4486.75|4486.15|167
1644290700000|2022-02-08 03:25:00|4487.5|4486.9|4489|4488.4|4489.5|4488.9|4487.12|4486.52|247
1644291000000|2022-02-08 03:30:00|4489.12|4488.52|4488.5|4487.9|4489.75|4489.15|4488.25|4487.65|342
1644291300000|2022-02-08 03:35:00|4488.62|4488.02|4489.62|4489.02|4490.75|4490.15|4488.5|4487.9|356
1644291600000|2022-02-08 03:40:00|4489.75|4489.15|4488.62|4488.02|4490|4489.4|4488.5|4487.9|185
1644291900000|2022-02-08 03:45:00|4488.5|4487.9|4487.25|4486.65|4488.75|4488.15|4485.75|4485.15|668
1644292200000|2022-02-08 03:50:00|4487|4486.4|4485.5|4484.9|4487.37|4486.77|4485.5|4484.9|347
1644292500000|2022-02-08 03:55:00|4485.25|4484.65|4486.37|4485.77|4486.87|4486.27|4485.25|4484.65|308
1644292800000|2022-02-08 04:00:00|4486.5|4485.9|4486.62|4486.02|4487.25|4486.65|4486|4485.4|431
1644293100000|2022-02-08 04:05:00|4486.75|4486.15|4486.37|4485.77|4487.25|4486.65|4485.75|4485.15|320
1644293400000|2022-02-08 04:10:00|4486.5|4485.9|4486.75|4486.15|4487.12|4486.52|4485.87|4485.27|143
1644293700000|2022-02-08 04:15:00|4487|4486.4|4486.37|4485.77|4487.12|4486.52|4486.25|4485.65|158
1644294000000|2022-02-08 04:20:00|4486.25|4485.65|4485.75|4485.15|4486.62|4486.02|4485.25|4484.65|207
1644294300000|2022-02-08 04:25:00|4485.5|4484.9|4486|4485.4|4486.87|4486.27|4485.5|4484.9|182
1644294600000|2022-02-08 04:30:00|4485.75|4485.15|4486.25|4485.65|4486.62|4486.02|4485.75|4485.15|181
1644294900000|2022-02-08 04:35:00|4486.12|4485.52|4486.25|4485.65|4487|4486.4|4486|4485.4|312
1644295200000|2022-02-08 04:40:00|4486.5|4485.9|4486.25|4485.65|4487.5|4486.9|4486.25|4485.65|281
1644295500000|2022-02-08 04:45:00|4486.5|4485.9|4488|4487.4|4488.12|4487.52|4486.25|4485.65|242
1644295800000|2022-02-08 04:50:00|4488.12|4487.52|4486.75|4486.15|4488.25|4487.65|4486.25|4485.65|292
1644296100000|2022-02-08 04:55:00|4486.5|4485.9|4487.75|4487.15|4488|4487.4|4486|4485.4|303
1644296400000|2022-02-08 05:00:00|4487.62|4487.02|4485.75|4485.15|4488|4487.4|4485.25|4484.65|544
1644296700000|2022-02-08 05:05:00|4485.5|4484.9|4487.75|4487.15|4488|4487.4|4485.12|4484.52|369
1644297000000|2022-02-08 05:10:00|4487.62|4487.02|4486.5|4485.9|4487.75|4487.15|4486.25|4485.65|381
1644297300000|2022-02-08 05:15:00|4486.25|4485.65|4484.37|4483.77|4486.25|4485.65|4484.25|4483.65|526
1644297600000|2022-02-08 05:20:00|4484.5|4483.9|4482.87|4482.27|4484.75|4484.15|4482.5|4481.9|724
1644297900000|2022-02-08 05:25:00|4482.75|4482.15|4483|4482.4|4483.75|4483.15|4481.25|4480.65|742
1644298200000|2022-02-08 05:30:00|4482.75|4482.15|4482|4481.4|4482.75|4482.15|4481.87|4481.27|749
1644298500000|2022-02-08 05:35:00|4481.87|4481.27|4480|4479.4|4482|4481.4|4480|4479.4|874
1644298800000|2022-02-08 05:40:00|4479.75|4479.15|4480.25|4479.65|4480.25|4479.65|4479.75|4479.15|599
1644299100000|2022-02-08 05:45:00|4480.12|4479.52|4480.25|4479.65|4480.25|4479.65|4479.75|4479.15|414
1644299400000|2022-02-08 05:50:00|4480.12|4479.52|4480.5|4479.9|4480.5|4479.9|4480|4479.4|650
1644299700000|2022-02-08 05:55:00|4480.37|4479.77|4481.5|4480.9|4482.75|4482.15|4480.25|4479.65|541
1644300000000|2022-02-08 06:00:00|4481.37|4480.77|4483.5|4482.9|4483.5|4482.9|4479.62|4479.02|675
1644300300000|2022-02-08 06:05:00|4483|4482.4|4484.25|4483.65|4484.75|4484.15|4483|4482.4|728
1644300600000|2022-02-08 06:10:00|4484.5|4483.9|4485.12|4484.52|4487.25|4486.65|4484.5|4483.9|641
1644300900000|2022-02-08 06:15:00|4485.37|4484.77|4485|4484.4|4486.25|4485.65|4484.62|4484.02|319
1644301200000|2022-02-08 06:20:00|4485.25|4484.65|4484.62|4484.02|4486.5|4485.9|4483.5|4482.9|427
1644301500000|2022-02-08 06:25:00|4484.5|4483.9|4486.5|4485.9|4487.25|4486.65|4484.5|4483.9|279
1644301800000|2022-02-08 06:30:00|4486.75|4486.15|4487.5|4486.9|4488.25|4487.65|4485.75|4485.15|500
1644302100000|2022-02-08 06:35:00|4487.37|4486.77|4488.25|4487.65|4489.25|4488.65|4487.37|4486.77|393
1644302400000|2022-02-08 06:40:00|4488.12|4487.52|4489|4488.4|4489.25|4488.65|4487.5|4486.9|449
1644302700000|2022-02-08 06:45:00|4489.25|4488.65|4487.5|4486.9|4490|4489.4|4487.5|4486.9|360
1644303000000|2022-02-08 06:50:00|4487.37|4486.77|4487.25|4486.65|4488.5|4487.9|4486.12|4485.52|380
1644303300000|2022-02-08 06:55:00|4487.37|4486.77|4486.62|4486.02|4488.62|4488.02|4486|4485.4|381
1644303600000|2022-02-08 07:00:00|4486.25|4485.65|4484.62|4484.02|4487.87|4487.27|4484.25|4483.65|803
1644303900000|2022-02-08 07:05:00|4484.5|4483.9|4487.62|4487.02|4488.5|4487.9|4484.5|4483.9|414
1644304200000|2022-02-08 07:10:00|4488|4487.4|4492.5|4491.9|4492.75|4492.15|4488|4487.4|1237
1644304500000|2022-02-08 07:15:00|4492.37|4491.77|4491.62|4491.02|4492.62|4492.02|4490.5|4489.9|524
1644304800000|2022-02-08 07:20:00|4491.75|4491.15|4490|4489.4|4493|4492.4|4489|4488.4|764
1644305100000|2022-02-08 07:25:00|4489.87|4489.27|4486.62|4486.02|4490|4489.4|4486.37|4485.77|600
1644305400000|2022-02-08 07:30:00|4486.75|4486.15|4485|4484.4|4486.75|4486.15|4482.75|4482.15|1306
1644305700000|2022-02-08 07:35:00|4485.12|4484.52|4483.37|4482.77|4485.5|4484.9|4482.25|4481.65|944
1644306000000|2022-02-08 07:40:00|4483.5|4482.9|4483.5|4482.9|4484.12|4483.52|4481.87|4481.27|729
1644306300000|2022-02-08 07:45:00|4483.37|4482.77|4482.12|4481.52|4484.75|4484.15|4480.25|4479.65|1018
1644306600000|2022-02-08 07:50:00|4482|4481.4|4485.25|4484.65|4485.5|4484.9|4482|4481.4|755
1644306900000|2022-02-08 07:55:00|4485|4484.4|4483.25|4482.65|4485.5|4484.9|4482.87|4482.27|766
1644307200000|2022-02-08 08:00:00|4483.75|4483.15|4486.75|4486.15|4487.75|4487.15|4480.25|4479.65|2550
1644307500000|2022-02-08 08:05:00|4486.87|4486.27|4484.75|4484.15|4487.25|4486.65|4483.87|4483.27|1540
1644307800000|2022-02-08 08:10:00|4484.62|4484.02|4488.75|4488.15|4489|4488.4|4484.62|4484.02|1296
1644308100000|2022-02-08 08:15:00|4488.62|4488.02|4488.25|4487.65|4490.5|4489.9|4487|4486.4|1279
1644308400000|2022-02-08 08:20:00|4488.5|4487.9|4492.25|4491.65|4493.75|4493.15|4488.5|4487.9|2222
1644308700000|2022-02-08 08:25:00|4492.12|4491.52|4493.75|4493.15|4493.75|4493.15|4490.25|4489.65|2253
1644309000000|2022-02-08 08:30:00|4493.62|4493.02|4492.25|4491.65|4495.75|4495.15|4491.62|4491.02|1743
1644309300000|2022-02-08 08:35:00|4492|4491.4|4493.87|4493.27|4495.5|4494.9|4490.75|4490.15|1333
1644309600000|2022-02-08 08:40:00|4493.5|4492.9|4490.5|4489.9|4495.5|4494.9|4489.87|4489.27|1368
1644309900000|2022-02-08 08:45:00|4490.25|4489.65|4496.62|4496.02|4496.75|4496.15|4490.25|4489.65|1156
1644310200000|2022-02-08 08:50:00|4496.5|4495.9|4494.25|4493.65|4496.62|4496.02|4492.87|4492.27|1194
1644310500000|2022-02-08 08:55:00|4494.37|4493.77|4493.25|4492.65|4495.37|4494.77|4492|4491.4|702
1644310800000|2022-02-08 09:00:00|4493.12|4492.52|4496.5|4495.9|4496.75|4496.15|4493|4492.4|1050
1644311100000|2022-02-08 09:05:00|4496.37|4495.77|4497|4496.4|4497.75|4497.15|4494.25|4493.65|1062
1644311400000|2022-02-08 09:10:00|4496.87|4496.27|4495.87|4495.27|4497.5|4496.9|4495|4494.4|1058
1644311700000|2022-02-08 09:15:00|4496|4495.4|4498.5|4497.9|4499.75|4499.15|4496|4495.4|1090
1644312000000|2022-02-08 09:20:00|4498.25|4497.65|4499.37|4498.77|4500.75|4500.15|4497.75|4497.15|1081
1644312300000|2022-02-08 09:25:00|4499.25|4498.65|4497.12|4496.52|4500.5|4499.9|4496.87|4496.27|763
1644312600000|2022-02-08 09:30:00|4497|4496.4|4496.37|4495.77|4498.62|4498.02|4496|4495.4|743
1644312900000|2022-02-08 09:35:00|4496.25|4495.65|4496.62|4496.02|4497.5|4496.9|4495.75|4495.15|570
1644313200000|2022-02-08 09:40:00|4496.5|4495.9|4495.12|4494.52|4497.75|4497.15|4494|4493.4|893
1644313500000|2022-02-08 09:45:00|4495|4494.4|4495.87|4495.27|4497|4496.4|4494.75|4494.15|785
1644313800000|2022-02-08 09:50:00|4495.75|4495.15|4494.37|4493.77|4503.87|4503.27|4493.5|4492.9|8127
1644314100000|2022-02-08 09:55:00|4494.25|4493.65|4491|4490.4|4494.62|4494.02|4489.62|4489.02|2131
1644314400000|2022-02-08 10:00:00|4490.75|4490.15|4488.25|4487.65|4490.75|4490.15|4487|4486.4|2034
1644314700000|2022-02-08 10:05:00|4488.12|4487.52|4490.25|4489.65|4490.5|4489.9|4487.75|4487.15|886
1644315000000|2022-02-08 10:10:00|4490.5|4489.9|4488.12|4487.52|4491|4490.4|4488|4487.4|741
1644315300000|2022-02-08 10:15:00|4488|4487.4|4485.75|4485.15|4489.25|4488.65|4484.75|4484.15|1416
1644315600000|2022-02-08 10:20:00|4485.5|4484.9|4483.5|4482.9|4486.75|4486.15|4483.5|4482.9|1245
1644315900000|2022-02-08 10:25:00|4483.62|4483.02|4486.75|4486.15|4488.5|4487.9|4483.62|4483.02|1600
1644316200000|2022-02-08 10:30:00|4486.62|4486.02|4488.12|4487.52|4489.25|4488.65|4486.25|4485.65|1238
1644316500000|2022-02-08 10:35:00|4488.25|4487.65|4488.12|4487.52|4489.25|4488.65|4487.5|4486.9|453
1644316800000|2022-02-08 10:40:00|4488.25|4487.65|4488.75|4488.15|4489.5|4488.9|4487.37|4486.77|819
1644317100000|2022-02-08 10:45:00|4489|4488.4|4490.25|4489.65|4490.25|4489.65|4488|4487.4|1460
1644317400000|2022-02-08 10:50:00|4490.5|4489.9|4488|4487.4|4491.5|4490.9|4487.5|4486.9|1193
1644317700000|2022-02-08 10:55:00|4487.87|4487.27|4488.75|4488.15|4489.37|4488.77|4487.75|4487.15|513
1644318000000|2022-02-08 11:00:00|4489|4488.4|4486.87|4486.27|4489.87|4489.27|4483.25|4482.65|1945
1644318300000|2022-02-08 11:05:00|4486.75|4486.15|4485.25|4484.65|4489|4488.4|4485|4484.4|1143
1644318600000|2022-02-08 11:10:00|4485.5|4484.9|4484.5|4483.9|4486|4485.4|4483.75|4483.15|1159
1644318900000|2022-02-08 11:15:00|4484.62|4484.02|4483.37|4482.77|4486.25|4485.65|4482.5|4481.9|1151
1644319200000|2022-02-08 11:20:00|4483.5|4482.9|4482.25|4481.65|4485.12|4484.52|4481.5|4480.9|1533
1644319500000|2022-02-08 11:25:00|4482|4481.4|4482.12|4481.52|4482.5|4481.9|4480.25|4479.65|1447
1644319800000|2022-02-08 11:30:00|4482|4481.4|4483|4482.4|4484.75|4484.15|4481.75|4481.15|1374
1644320100000|2022-02-08 11:35:00|4482.87|4482.27|4477.75|4477.15|4484.25|4483.65|4477.5|4476.9|2275
1644320400000|2022-02-08 11:40:00|4478|4477.4|4480|4479.4|4483|4482.4|4477.75|4477.15|2155
1644320700000|2022-02-08 11:45:00|4479.75|4479.15|4477|4476.4|4479.75|4479.15|4475.5|4474.9|2269
1644321000000|2022-02-08 11:50:00|4476.75|4476.15|4477.25|4476.65|4477.75|4477.15|4475.5|4474.9|1832
1644321300000|2022-02-08 11:55:00|4477|4476.4|4479|4478.4|4479.5|4478.9|4476|4475.4|1234
1644321600000|2022-02-08 12:00:00|4478.37|4477.77|4475.75|4475.15|4479.37|4478.77|4475.5|4474.9|2119
1644321900000|2022-02-08 12:05:00|4475.62|4475.02|4479.25|4478.65|4479.62|4479.02|4475|4474.4|1822
1644322200000|2022-02-08 12:10:00|4479.37|4478.77|4479.75|4479.15|4480.75|4480.15|4478|4477.4|781
1644322500000|2022-02-08 12:15:00|4480|4479.4|4476.87|4476.27|4480|4479.4|4472.25|4471.65|3199
1644322800000|2022-02-08 12:20:00|4476.75|4476.15|4473.75|4473.15|4477|4476.4|4471.75|4471.15|1750
1644323100000|2022-02-08 12:25:00|4473.5|4472.9|4475.5|4474.9|4476|4475.4|4472|4471.4|991
1644323400000|2022-02-08 12:30:00|4475|4474.4|4476.87|4476.27|4478|4477.4|4474.5|4473.9|1681
1644323700000|2022-02-08 12:35:00|4477|4476.4|4477.25|4476.65|4477.5|4476.9|4475|4474.4|1009
1644324000000|2022-02-08 12:40:00|4477|4476.4|4474.75|4474.15|4477|4476.4|4474.25|4473.65|1046
1644324300000|2022-02-08 12:45:00|4474.5|4473.9|4476.25|4475.65|4476.87|4476.27|4473.75|4473.15|1325
1644324600000|2022-02-08 12:50:00|4476.37|4475.77|4475.25|4474.65|4477|4476.4|4473.5|4472.9|1255
1644324900000|2022-02-08 12:55:00|4474.75|4474.15|4478.12|4477.52|4479|4478.4|4474.5|4473.9|1571
1644325200000|2022-02-08 13:00:00|4478.25|4477.65|4479.5|4478.9|4481|4480.4|4477.5|4476.9|2092
1644325500000|2022-02-08 13:05:00|4479.25|4478.65|4482.25|4481.65|4484.25|4483.65|4479|4478.4|4085
1644325800000|2022-02-08 13:10:00|4482.5|4481.9|4483|4482.4|4483.5|4482.9|4481.5|4480.9|1558
1644326100000|2022-02-08 13:15:00|4483.25|4482.65|4483.25|4482.65|4484.25|4483.65|4481.75|4481.15|1911
1644326400000|2022-02-08 13:20:00|4483|4482.4|4482.25|4481.65|4484.25|4483.65|4481.75|4481.15|1943
1644326700000|2022-02-08 13:25:00|4482|4481.4|4481|4480.4|4482.75|4482.15|4480.75|4480.15|1850
1644327000000|2022-02-08 13:30:00|4480.75|4480.15|4480.25|4479.65|4481.87|4481.27|4478.5|4477.9|2015
1644327300000|2022-02-08 13:35:00|4480.5|4479.9|4479.25|4478.65|4481.75|4481.15|4479|4478.4|1300
1644327600000|2022-02-08 13:40:00|4479.5|4478.9|4478|4477.4|4479.5|4478.9|4477.12|4476.52|1970
1644327900000|2022-02-08 13:45:00|4478.25|4477.65|4477|4476.4|4478.5|4477.9|4476.25|4475.65|1368
1644328200000|2022-02-08 13:50:00|4476.87|4476.27|4478.5|4477.9|4480|4479.4|4475.25|4474.65|2579
1644328500000|2022-02-08 13:55:00|4478.75|4478.15|4480.62|4480.02|4482.12|4481.52|4478.5|4477.9|2719
1644328800000|2022-02-08 14:00:00|4480.75|4480.15|4481.5|4480.9|4482.75|4482.15|4480.25|4479.65|1878
1644329100000|2022-02-08 14:05:00|4481.37|4480.77|4480|4479.4|4482.12|4481.52|4479.5|4478.9|1738
1644329400000|2022-02-08 14:10:00|4480.25|4479.65|4478.5|4477.9|4481.75|4481.15|4478.25|4477.65|2313
1644329700000|2022-02-08 14:15:00|4478.25|4477.65|4477.75|4477.15|4478.75|4478.15|4477|4476.4|2476
1644330000000|2022-02-08 14:20:00|4477.5|4476.9|4479.75|4479.15|4480|4479.4|4477|4476.4|1830
1644330300000|2022-02-08 14:25:00|4479.5|4478.9|4479.37|4478.77|4482.25|4481.65|4478.5|4477.9|5714
1644330600000|2022-02-08 14:30:00|4479.27|4478.87|4477.15|4476.75|4487.15|4486.75|4475.65|4475.25|32245
1644330900000|2022-02-08 14:35:00|4477.9|4477.5|4483.4|4483|4486.4|4486|4477.15|4476.75|24411
1644331200000|2022-02-08 14:40:00|4482.9|4482.5|4479.9|4479.5|4485.9|4485.5|4476.65|4476.25|23020
1644331500000|2022-02-08 14:45:00|4480.65|4480.25|4478.9|4478.5|4486.02|4485.62|4477.65|4477.25|22765
1644331800000|2022-02-08 14:50:00|4478.65|4478.25|4478.15|4477.75|4482.65|4482.25|4473.65|4473.25|26894
1644332100000|2022-02-08 14:55:00|4477.9|4477.5|4476.9|4476.5|4481.65|4481.25|4475.65|4475.25|18179
1644332400000|2022-02-08 15:00:00|4476.65|4476.25|4467.65|4467.25|4476.65|4476.25|4464.9|4464.5|31148
1644332700000|2022-02-08 15:05:00|4467.9|4467.5|4475.15|4474.75|4477.15|4476.75|4466.4|4466|21455
1644333000000|2022-02-08 15:10:00|4475.33|4474.93|4476.58|4476.18|4478.08|4477.68|4472.33|4471.93|17811
1644333300000|2022-02-08 15:15:00|4476.33|4475.93|4480.83|4480.43|4484.95|4484.55|4476.33|4475.93|23016
1644333600000|2022-02-08 15:20:00|4481.08|4480.68|4481.08|4480.68|4483.08|4482.68|4479.08|4478.68|13258
1644333900000|2022-02-08 15:25:00|4481.2|4480.8|4475.83|4475.43|4482.58|4482.18|4472.83|4472.43|18113
1644334200000|2022-02-08 15:30:00|4476.08|4475.68|4475.58|4475.18|4479.83|4479.43|4474.33|4473.93|13670
1644334500000|2022-02-08 15:35:00|4475.33|4474.93|4479.83|4479.43|4482.83|4482.43|4471.08|4470.68|18265
1644334800000|2022-02-08 15:40:00|4479.58|4479.18|4481.58|4481.18|4482.08|4481.68|4476.58|4476.18|12544
1644335100000|2022-02-08 15:45:00|4481.83|4481.43|4490.83|4490.43|4494.08|4493.68|4481.83|4481.43|27323
1644335400000|2022-02-08 15:50:00|4490.7|4490.3|4493.08|4492.68|4495.83|4495.43|4489.08|4488.68|16141
1644335700000|2022-02-08 15:55:00|4493.2|4492.8|4492.08|4491.68|4494.83|4494.43|4491.33|4490.93|13163
1644336000000|2022-02-08 16:00:00|4492.33|4491.93|4499.83|4499.43|4500.58|4500.18|4491.58|4491.18|18581
1644336300000|2022-02-08 16:05:00|4499.95|4499.55|4500.58|4500.18|4501.83|4501.43|4496.83|4496.43|15187
1644336600000|2022-02-08 16:10:00|4500.45|4500.05|4503.83|4503.43|4503.83|4503.43|4498.08|4497.68|13483
1644336900000|2022-02-08 16:15:00|4503.58|4503.18|4505.08|4504.68|4506.33|4505.93|4501.83|4501.43|18066
1644337200000|2022-02-08 16:20:00|4505.58|4505.18|4501.83|4501.43|4505.83|4505.43|4499.58|4499.18|12622
1644337500000|2022-02-08 16:25:00|4502.08|4501.68|4503.08|4502.68|4503.83|4503.43|4499.83|4499.43|8952
1644337800000|2022-02-08 16:30:00|4503.33|4502.93|4509.08|4508.68|4510.95|4510.55|4503.08|4502.68|20975
1644338100000|2022-02-08 16:35:00|4509.33|4508.93|4511.33|4510.93|4511.83|4511.43|4507.08|4506.68|12211
1644338400000|2022-02-08 16:40:00|4511.58|4511.18|4511.83|4511.43|4512.83|4512.43|4509.83|4509.43|12263
1644338700000|2022-02-08 16:45:00|4512.08|4511.68|4511.83|4511.43|4514.33|4513.93|4511.58|4511.18|8999
1644339000000|2022-02-08 16:50:00|4512.08|4511.68|4512.58|4512.18|4514.08|4513.68|4509.83|4509.43|11450
1644339300000|2022-02-08 16:55:00|4512.83|4512.43|4513.83|4513.43|4515.33|4514.93|4512.08|4511.68|8525
1644339600000|2022-02-08 17:00:00|4514.08|4513.68|4513.83|4513.43|4517.58|4517.18|4513.08|4512.68|10440
1644339900000|2022-02-08 17:05:00|4513.58|4513.18|4510.08|4509.68|4514.08|4513.68|4508.83|4508.43|10860
1644340200000|2022-02-08 17:10:00|4510.33|4509.93|4509.7|4509.3|4512.33|4511.93|4509.08|4508.68|8640
1644340500000|2022-02-08 17:15:00|4509.83|4509.43|4510.83|4510.43|4512.08|4511.68|4508.08|4507.68|7511
1644340800000|2022-02-08 17:20:00|4511.08|4510.68|4513.33|4512.93|4514.58|4514.18|4509.83|4509.43|7911
1644341100000|2022-02-08 17:25:00|4513.58|4513.18|4514.33|4513.93|4514.58|4514.18|4512.33|4511.93|6140
1644341400000|2022-02-08 17:30:00|4514.58|4514.18|4519.58|4519.18|4519.83|4519.43|4514.58|4514.18|12292
1644341700000|2022-02-08 17:35:00|4519.83|4519.43|4523.08|4522.68|4524.08|4523.68|4518.83|4518.43|11242
1644342000000|2022-02-08 17:40:00|4523.03|4522.63|4522.9|4522.5|4525.53|4525.13|4522.9|4522.5|10433
1644342300000|2022-02-08 17:45:00|4523.03|4522.63|4520.78|4520.38|4524.28|4523.88|4520.03|4519.63|9197
1644342600000|2022-02-08 17:50:00|4521.03|4520.63|4521.53|4521.13|4522.53|4522.13|4520.28|4519.88|5959
1644342900000|2022-02-08 17:55:00|4521.65|4521.25|4519.03|4518.63|4521.78|4521.38|4518.28|4517.88|5698
1644343200000|2022-02-08 18:00:00|4518.78|4518.38|4518.53|4518.13|4519.28|4518.88|4516.53|4516.13|8222
1644343500000|2022-02-08 18:05:00|4518.4|4518|4516.78|4516.38|4519.53|4519.13|4516.03|4515.63|8163
1644343800000|2022-02-08 18:10:00|4517.03|4516.63|4518.9|4518.5|4519.28|4518.88|4514.78|4514.38|8589
1644344100000|2022-02-08 18:15:00|4519.03|4518.63|4514.65|4514.25|4519.03|4518.63|4511.03|4510.63|14456
1644344400000|2022-02-08 18:20:00|4514.78|4514.38|4512.78|4512.38|4515.78|4515.38|4512.53|4512.13|6872
1644344700000|2022-02-08 18:25:00|4512.53|4512.13|4511.53|4511.13|4513.03|4512.63|4509.53|4509.13|7765
1644345000000|2022-02-08 18:30:00|4511.65|4511.25|4515.4|4515|4516.28|4515.88|4511.28|4510.88|10644
1644345300000|2022-02-08 18:35:00|4515.53|4515.13|4513.03|4512.63|4518.28|4517.88|4511.9|4511.5|11548
1644345600000|2022-02-08 18:40:00|4513.15|4512.75|4511.78|4511.38|4514.28|4513.88|4510.53|4510.13|7598
1644345900000|2022-02-08 18:45:00|4512.03|4511.63|4514.03|4513.63|4514.03|4513.63|4509.78|4509.38|7352
1644346200000|2022-02-08 18:50:00|4513.78|4513.38|4512.28|4511.88|4513.78|4513.38|4509.53|4509.13|6504
1644346500000|2022-02-08 18:55:00|4512.53|4512.13|4516.53|4516.13|4517.03|4516.63|4512.28|4511.88|6763
1644346800000|2022-02-08 19:00:00|4516.65|4516.25|4519.28|4518.88|4519.28|4518.88|4515.53|4515.13|7852
1644347100000|2022-02-08 19:05:00|4519.53|4519.13|4518.28|4517.88|4521.28|4520.88|4517.78|4517.38|8721
1644347400000|2022-02-08 19:10:00|4518.03|4517.63|4517.03|4516.63|4518.28|4517.88|4516.03|4515.63|6346
1644347700000|2022-02-08 19:15:00|4517.28|4516.88|4513.53|4513.13|4517.78|4517.38|4511.78|4511.38|8656
1644348000000|2022-02-08 19:20:00|4513.28|4512.88|4505.78|4505.38|4513.53|4513.13|4504.03|4503.63|16375
1644348300000|2022-02-08 19:25:00|4505.53|4505.13|4502.53|4502.13|4506.03|4505.63|4501.03|4500.63|13091
1644348600000|2022-02-08 19:30:00|4502.28|4501.88|4506.28|4505.88|4506.78|4506.38|4500.53|4500.13|13011
1644348900000|2022-02-08 19:35:00|4506.03|4505.63|4497.28|4496.88|4507.28|4506.88|4496.15|4495.75|18151
1644349200000|2022-02-08 19:40:00|4497.53|4497.13|4499.53|4499.13|4501.03|4500.63|4496.28|4495.88|12457
1644349500000|2022-02-08 19:45:00|4499.03|4498.63|4499.03|4498.63|4501.03|4500.63|4495.03|4494.63|14291
1644349800000|2022-02-08 19:50:00|4498.78|4498.38|4503.28|4502.88|4503.28|4502.88|4498.03|4497.63|13729
1644350100000|2022-02-08 19:55:00|4503.15|4502.75|4500.03|4499.63|4503.28|4502.88|4497.78|4497.38|18302
1644350400000|2022-02-08 20:00:00|4500.28|4499.88|4501.28|4500.88|4502.65|4502.25|4494.03|4493.63|16100
1644350700000|2022-02-08 20:05:00|4501.03|4500.63|4503.53|4503.13|4504.53|4504.13|4497.78|4497.38|14922
1644351000000|2022-02-08 20:10:00|4504.03|4503.63|4517.28|4516.88|4518.28|4517.88|4503.28|4502.88|23720
1644351300000|2022-02-08 20:15:00|4517.4|4517|4518.53|4518.13|4521.03|4520.63|4515.53|4515.13|17840
1644351600000|2022-02-08 20:20:00|4518.41|4518.01|4516.16|4515.76|4519.66|4519.26|4514.16|4513.76|13817
1644351900000|2022-02-08 20:25:00|4516.41|4516.01|4514.66|4514.26|4516.91|4516.51|4511.16|4510.76|14038
1644352200000|2022-02-08 20:30:00|4514.91|4514.51|4520.91|4520.51|4523.16|4522.76|4513.16|4512.76|18100
1644352500000|2022-02-08 20:35:00|4520.66|4520.26|4518.41|4518.01|4520.91|4520.51|4514.91|4514.51|14390
1644352800000|2022-02-08 20:40:00|4518.66|4518.26|4518.41|4518.01|4524.03|4523.63|4517.91|4517.51|17114
1644353100000|2022-02-08 20:45:00|4518.16|4517.76|4519.66|4519.26|4522.66|4522.26|4514.41|4514.01|16072
1644353400000|2022-02-08 20:50:00|4521.16|4520.76|4527.66|4527.26|4528.91|4528.51|4515.41|4515.01|28577
1644353700000|2022-02-08 20:55:00|4527.53|4527.13|4521.41|4521.01|4531.91|4531.51|4519.66|4519.26|91277
1644354000000|2022-02-08 21:00:00|4520.84|4520.44|4524.44|4523.84|4525.19|4524.59|4519.19|4518.59|24610
1644354300000|2022-02-08 21:05:00|4524.56|4523.96|4527.69|4527.09|4529.19|4528.59|4524.56|4523.96|8840
1644354600000|2022-02-08 21:10:00|4527.31|4526.71|4523.94|4523.34|4528.44|4527.84|4523.44|4522.84|7468
1644354900000|2022-02-08 21:15:00|4524.19|4523.59|4525.81|4525.21|4526.69|4526.09|4523.44|4522.84|1618
1644355200000|2022-02-08 21:20:00|4525.94|4525.34|4525.69|4525.09|4526.44|4525.84|4525.44|4524.84|822
1644355500000|2022-02-08 21:25:00|4525.94|4525.34|4525.94|4525.34|4526.19|4525.59|4525.44|4524.84|580
1644355800000|2022-02-08 21:30:00|4525.69|4525.09|4526.19|4525.59|4526.69|4526.09|4525.44|4524.84|886
1644356100000|2022-02-08 21:35:00|4525.94|4525.34|4526.19|4525.59|4526.44|4525.84|4525.69|4525.09|486
1644356400000|2022-02-08 21:40:00|4526.31|4525.71|4525.44|4524.84|4526.31|4525.71|4525.44|4524.84|613
1644356700000|2022-02-08 21:45:00|4525.56|4524.96|4525.44|4524.84|4526.19|4525.59|4525.44|4524.84|629
1644357000000|2022-02-08 21:50:00|4525.69|4525.09|4525.44|4524.84|4525.81|4525.21|4525.44|4524.84|697
1644357300000|2022-02-08 21:55:00|4525.56|4524.96|4526.39|4524.89|4526.46|4525.46|4525.44|4524.84|764
1644357600000|2022-02-08 22:00:00|4526.72|4525.22|4526.35|4524.85|4526.72|4525.22|4526.35|4524.85|0
1644357900000|2022-02-08 22:05:00|4526.28|4524.78|4525.95|4524.45|4526.35|4524.85|4525.95|4524.45|0
1644358200000|2022-02-08 22:10:00|4526.17|4524.67|4526.28|4524.78|4526.28|4524.78|4525.91|4524.41|0
1644358500000|2022-02-08 22:15:00|4526.21|4524.71|4525.8|4524.3|4526.21|4524.71|4525.66|4524.16|0
1644358800000|2022-02-08 22:20:00|4525.99|4524.49|4525.77|4524.27|4525.99|4524.49|4525.77|4524.27|0
1644359100000|2022-02-08 22:25:00|4525.59|4524.09|4525.59|4524.09|4525.8|4524.3|4525.45|4523.95|0
1644359400000|2022-02-08 22:30:00|4525.8|4524.3|4525.62|4524.12|4525.84|4524.34|4525.59|4524.09|0
1644359700000|2022-02-08 22:35:00|4525.66|4524.16|4525.84|4524.34|4525.95|4524.45|4525.45|4523.95|0
1644360000000|2022-02-08 22:40:00|4525.95|4524.45|4525.66|4524.16|4526.06|4524.56|4525.66|4524.16|0
1644360300000|2022-02-08 22:45:00|4525.8|4524.3|4525.66|4524.16|4525.91|4524.41|4525.66|4524.16|0
1644360600000|2022-02-08 22:50:00|4525.69|4524.19|4525.8|4524.3|4525.84|4524.34|4525.62|4524.12|0
1644360900000|2022-02-08 22:55:00|4525.88|4524.38|4525.8|4524.3|4525.91|4524.41|4525.8|4524.3|0
1644361200000|2022-02-08 23:00:00|4526.13|4524.63|4527.94|4527.34|4528.06|4527.46|4525.69|4524.63|1138
1644361500000|2022-02-08 23:05:00|4528.19|4527.59|4528.94|4528.34|4529.81|4529.21|4527.94|4527.34|857
1644361800000|2022-02-08 23:10:00|4529.19|4528.59|4529.06|4528.46|4530.06|4529.46|4528.69|4528.09|469
1644362100000|2022-02-08 23:15:00|4528.94|4528.34|4528.94|4528.34|4529.94|4529.34|4528.06|4527.46|597
1644362400000|2022-02-08 23:20:00|4529.19|4528.59|4532.06|4531.46|4532.19|4531.59|4529.19|4528.59|734
1644362700000|2022-02-08 23:25:00|4532.19|4531.59|4532.44|4531.84|4534.19|4533.59|4531.19|4530.59|1114
1644363000000|2022-02-08 23:30:00|4532.56|4531.96|4531.69|4531.09|4532.69|4532.09|4531.31|4530.71|358
1644363300000|2022-02-08 23:35:00|4531.94|4531.34|4530.44|4529.84|4531.94|4531.34|4530.19|4529.59|446
1644363600000|2022-02-08 23:40:00|4530.56|4529.96|4532.31|4531.71|4532.69|4532.09|4530.44|4529.84|470
1644363900000|2022-02-08 23:45:00|4532.19|4531.59|4530.69|4530.09|4532.69|4532.09|4530.44|4529.84|326
1644364200000|2022-02-08 23:50:00|4530.81|4530.21|4533.06|4532.46|4533.69|4533.09|4530.44|4529.84|500
1644364500000|2022-02-08 23:55:00|4532.94|4532.34|4532.81|4532.21|4532.94|4532.34|4531.81|4531.21|383
1644364800000|2022-02-09 00:00:00|4532.94|4532.34|4532.44|4531.84|4533.44|4532.84|4530.56|4529.96|818
1644365100000|2022-02-09 00:05:00|4532.69|4532.09|4533.44|4532.84|4534.44|4533.84|4532.69|4532.09|763
1644365400000|2022-02-09 00:10:00|4533.69|4533.09|4531.94|4531.34|4533.69|4533.09|4531.44|4530.84|457
1644365700000|2022-02-09 00:15:00|4531.69|4531.09|4530.94|4530.34|4531.94|4531.34|4530.44|4529.84|754
1644366000000|2022-02-09 00:20:00|4530.81|4530.21|4528.69|4528.09|4531.44|4530.84|4528.19|4527.59|942
1644366300000|2022-02-09 00:25:00|4528.81|4528.21|4527.94|4527.34|4529.44|4528.84|4527.94|4527.34|601
1644366600000|2022-02-09 00:30:00|4527.69|4527.09|4527.69|4527.09|4527.94|4527.34|4526.19|4525.59|1050
1644366900000|2022-02-09 00:35:00|4527.56|4526.96|4528.44|4527.84|4528.44|4527.84|4527.19|4526.59|389
1644367200000|2022-02-09 00:40:00|4528.31|4527.71|4527.94|4527.34|4528.31|4527.71|4527.44|4526.84|281
1644367500000|2022-02-09 00:45:00|4527.81|4527.21|4529.44|4528.84|4529.56|4528.96|4527.69|4527.09|333
1644367800000|2022-02-09 00:50:00|4529.31|4528.71|4529.19|4528.59|4529.44|4528.84|4528.06|4527.46|330
1644368100000|2022-02-09 00:55:00|4528.94|4528.34|4527.94|4527.34|4529.31|4528.71|4527.44|4526.84|253
1644368400000|2022-02-09 01:00:00|4527.69|4527.09|4526.94|4526.34|4527.69|4527.09|4525.69|4525.09|1031
1644368700000|2022-02-09 01:05:00|4527.06|4526.46|4528.94|4528.34|4529.31|4528.71|4526.69|4526.09|613
1644369000000|2022-02-09 01:10:00|4529.19|4528.59|4528.94|4528.34|4529.69|4529.09|4528.69|4528.09|506
1644369300000|2022-02-09 01:15:00|4528.81|4528.21|4527.81|4527.21|4529.69|4529.09|4527.44|4526.84|470
1644369600000|2022-02-09 01:20:00|4527.69|4527.09|4527.69|4527.09|4527.94|4527.34|4527.19|4526.59|254
1644369900000|2022-02-09 01:25:00|4527.81|4527.21|4529.19|4528.59|4529.19|4528.59|4527.81|4527.21|380
1644370200000|2022-02-09 01:30:00|4529.44|4528.84|4529.69|4529.09|4531.44|4530.84|4529.19|4528.59|1183
1644370500000|2022-02-09 01:35:00|4529.94|4529.34|4530.94|4530.34|4531.19|4530.59|4528.69|4528.09|554
1644370800000|2022-02-09 01:40:00|4531.19|4530.59|4532.69|4532.09|4533.19|4532.59|4530.56|4529.96|1077
1644371100000|2022-02-09 01:45:00|4533.44|4532.84|4532.69|4532.09|4533.44|4532.84|4531.94|4531.34|866
1644371400000|2022-02-09 01:50:00|4532.56|4531.96|4529.94|4529.34|4532.69|4532.09|4529.94|4529.34|609
1644371700000|2022-02-09 01:55:00|4530.06|4529.46|4529.44|4528.84|4530.69|4530.09|4529.44|4528.84|400
1644372000000|2022-02-09 02:00:00|4529.56|4528.96|4530.94|4530.34|4531.69|4531.09|4529.44|4528.84|580
1644372300000|2022-02-09 02:05:00|4531.06|4530.46|4529.94|4529.34|4531.19|4530.59|4529.19|4528.59|771
1644372600000|2022-02-09 02:10:00|4530.19|4529.59|4529.81|4529.21|4530.19|4529.59|4529.44|4528.84|330
1644372900000|2022-02-09 02:15:00|4529.69|4529.09|4529.94|4529.34|4530.19|4529.59|4529.69|4529.09|209
1644373200000|2022-02-09 02:20:00|4530.06|4529.46|4530.19|4529.59|4530.19|4529.59|4529.69|4529.09|374
1644373500000|2022-02-09 02:25:00|4529.94|4529.34|4529.19|4528.59|4530.19|4529.59|4529.19|4528.59|294
1644373800000|2022-02-09 02:30:00|4528.94|4528.34|4528.44|4527.84|4529.19|4528.59|4527.69|4527.09|691
1644374100000|2022-02-09 02:35:00|4528.31|4527.71|4527.69|4527.09|4528.44|4527.84|4527.44|4526.84|316
1644374400000|2022-02-09 02:40:00|4527.94|4527.34|4528.19|4527.59|4528.44|4527.84|4527.69|4527.09|256
1644374700000|2022-02-09 02:45:00|4528.44|4527.84|4528.06|4527.46|4528.94|4528.34|4527.94|4527.34|270
1644375000000|2022-02-09 02:50:00|4527.94|4527.34|4528.94|4528.34|4528.94|4528.34|4527.94|4527.34|127
1644375300000|2022-02-09 02:55:00|4528.81|4528.21|4529.69|4529.09|4529.69|4529.09|4528.69|4528.09|191
1644375600000|2022-02-09 03:00:00|4529.44|4528.84|4530.19|4529.59|4530.19|4529.59|4529.44|4528.84|198
1644375900000|2022-02-09 03:05:00|4529.94|4529.34|4531.69|4531.09|4531.94|4531.34|4529.94|4529.34|824
1644376200000|2022-02-09 03:10:00|4531.81|4531.21|4531.44|4530.84|4532.44|4531.84|4531.44|4530.84|319
1644376500000|2022-02-09 03:15:00|4531.19|4530.59|4532.19|4531.59|4532.19|4531.59|4531.06|4530.46|217
1644376800000|2022-02-09 03:20:00|4532.44|4531.84|4531.94|4531.34|4532.69|4532.09|4531.69|4531.09|200
1644377100000|2022-02-09 03:25:00|4531.69|4531.09|4532.31|4531.71|4532.44|4531.84|4531.56|4530.96|351
1644377400000|2022-02-09 03:30:00|4532.19|4531.59|4537.44|4536.84|4537.44|4536.84|4532.19|4531.59|1916
1644377700000|2022-02-09 03:35:00|4537.19|4536.59|4536.44|4535.84|4537.44|4536.84|4536.19|4535.59|550
1644378000000|2022-02-09 03:40:00|4536.56|4535.96|4536.19|4535.59|4536.94|4536.34|4536.19|4535.59|216
1644378300000|2022-02-09 03:45:00|4536.06|4535.46|4536.69|4536.09|4537.19|4536.59|4535.94|4535.34|287
1644378600000|2022-02-09 03:50:00|4536.56|4535.96|4537.19|4536.59|4537.19|4536.59|4536.31|4535.71|255
1644378900000|2022-02-09 03:55:00|4536.94|4536.34|4536.44|4535.84|4536.94|4536.34|4536.19|4535.59|184
1644379200000|2022-02-09 04:00:00|4536.56|4535.96|4537.19|4536.59|4537.19|4536.59|4536.19|4535.59|296
1644379500000|2022-02-09 04:05:00|4537.31|4536.71|4541.94|4541.34|4542.19|4541.59|4537.19|4536.59|1887
1644379800000|2022-02-09 04:10:00|4541.69|4541.09|4539.44|4538.84|4541.69|4541.09|4538.69|4538.09|867
1644380100000|2022-02-09 04:15:00|4539.56|4538.96|4540.19|4539.59|4541.19|4540.59|4539.44|4538.84|420
1644380400000|2022-02-09 04:20:00|4540.44|4539.84|4541.44|4540.84|4541.44|4540.84|4539.94|4539.34|326
1644380700000|2022-02-09 04:25:00|4541.19|4540.59|4539.69|4539.09|4541.19|4540.59|4539.69|4539.09|304
1644381000000|2022-02-09 04:30:00|4539.56|4538.96|4538.94|4538.34|4539.69|4539.09|4538.94|4538.34|289
1644381300000|2022-02-09 04:35:00|4538.69|4538.09|4539.44|4538.84|4539.44|4538.84|4537.94|4537.34|430
1644381600000|2022-02-09 04:40:00|4539.19|4538.59|4539.94|4539.34|4540.19|4539.59|4539.19|4538.59|279
1644381900000|2022-02-09 04:45:00|4539.81|4539.21|4540.44|4539.84|4540.94|4540.34|4539.69|4539.09|407
1644382200000|2022-02-09 04:50:00|4540.56|4539.96|4541.69|4541.09|4541.69|4541.09|4540.44|4539.84|334
1644382500000|2022-02-09 04:55:00|4541.94|4541.34|4542.94|4542.34|4543.19|4542.59|4541.44|4540.84|766
1644382800000|2022-02-09 05:00:00|4543.06|4542.46|4542.94|4542.34|4543.19|4542.59|4541.94|4541.34|544
1644383100000|2022-02-09 05:05:00|4543.19|4542.59|4544.44|4543.84|4544.56|4543.96|4542.94|4542.34|1008
1644383400000|2022-02-09 05:10:00|4544.19|4543.59|4542.44|4541.84|4544.44|4543.84|4542.31|4541.71|514
1644383700000|2022-02-09 05:15:00|4542.69|4542.09|4542.69|4542.09|4543.31|4542.71|4542.19|4541.59|383
1644384000000|2022-02-09 05:20:00|4542.44|4541.84|4542.44|4541.84|4542.94|4542.34|4542.19|4541.59|291
1644384300000|2022-02-09 05:25:00|4542.31|4541.71|4542.94|4542.34|4543.19|4542.59|4542.19|4541.59|302
1644384600000|2022-02-09 05:30:00|4542.69|4542.09|4541.81|4541.21|4542.94|4542.34|4541.44|4540.84|409
1644384900000|2022-02-09 05:35:00|4541.94|4541.34|4541.44|4540.84|4542.19|4541.59|4541.19|4540.59|412
1644385200000|2022-02-09 05:40:00|4541.19|4540.59|4543.19|4542.59|4543.19|4542.59|4541.19|4540.59|354
1644385500000|2022-02-09 05:45:00|4543.44|4542.84|4541.94|4541.34|4543.94|4543.34|4541.81|4541.21|368
1644385800000|2022-02-09 05:50:00|4542.06|4541.46|4540.94|4540.34|4542.69|4542.09|4540.44|4539.84|497
1644386100000|2022-02-09 05:55:00|4540.69|4540.09|4539.94|4539.34|4541.69|4541.09|4539.94|4539.34|462
1644386400000|2022-02-09 06:00:00|4540.19|4539.59|4540.94|4540.34|4541.19|4540.59|4539.94|4539.34|610
1644386700000|2022-02-09 06:05:00|4541.19|4540.59|4540.19|4539.59|4541.19|4540.59|4540.19|4539.59|437
1644387000000|2022-02-09 06:10:00|4540.06|4539.46|4539.31|4538.71|4540.44|4539.84|4538.19|4537.59|598
1644387300000|2022-02-09 06:15:00|4539.19|4538.59|4539.31|4538.71|4540.31|4539.71|4538.94|4538.34|291
1644387600000|2022-02-09 06:20:00|4539.44|4538.84|4539.31|4538.71|4539.69|4539.09|4538.56|4537.96|220
1644387900000|2022-02-09 06:25:00|4539.44|4538.84|4539.44|4538.84|4540.31|4539.71|4538.94|4538.34|320
1644388200000|2022-02-09 06:30:00|4539.69|4539.09|4540.94|4540.34|4540.94|4540.34|4539.69|4539.09|546
1644388500000|2022-02-09 06:35:00|4540.81|4540.21|4541.44|4540.84|4542.19|4541.59|4540.69|4540.09|636
1644388800000|2022-02-09 06:40:00|4541.56|4540.96|4540.69|4540.09|4541.69|4541.09|4540.31|4539.71|200
1644389100000|2022-02-09 06:45:00|4540.56|4539.96|4538.44|4537.84|4540.69|4540.09|4538.44|4537.84|315
1644389400000|2022-02-09 06:50:00|4538.56|4537.96|4539.44|4538.84|4539.44|4538.84|4537.69|4537.09|526
1644389700000|2022-02-09 06:55:00|4539.19|4538.59|4537.69|4537.09|4539.56|4538.96|4537.69|4537.09|275
1644390000000|2022-02-09 07:00:00|4537.44|4536.84|4538.19|4537.59|4540.44|4539.84|4537.44|4536.84|787
1644390300000|2022-02-09 07:05:00|4538.06|4537.46|4538.19|4537.59|4538.44|4537.84|4536.94|4536.34|549
1644390600000|2022-02-09 07:10:00|4538.44|4537.84|4537.31|4536.71|4539.19|4538.59|4536.94|4536.34|549
1644390900000|2022-02-09 07:15:00|4537.44|4536.84|4534.19|4533.59|4537.81|4537.21|4533.94|4533.34|919
1644391200000|2022-02-09 07:20:00|4534.06|4533.46|4535.69|4535.09|4536.19|4535.59|4533.94|4533.34|556
1644391500000|2022-02-09 07:25:00|4535.44|4534.84|4535.44|4534.84|4536.69|4536.09|4532.69|4532.09|1311
1644391800000|2022-02-09 07:30:00|4535.31|4534.71|4536.44|4535.84|4536.44|4535.84|4533.69|4533.09|567
1644392100000|2022-02-09 07:35:00|4536.31|4535.71|4531.69|4531.09|4536.44|4535.84|4531.19|4530.59|1057
1644392400000|2022-02-09 07:40:00|4531.44|4530.84|4532.19|4531.59|4532.44|4531.84|4529.19|4528.59|1316
1644392700000|2022-02-09 07:45:00|4532.31|4531.71|4531.94|4531.34|4533.19|4532.59|4530.69|4530.09|1020
1644393000000|2022-02-09 07:50:00|4531.81|4531.21|4532.69|4532.09|4532.69|4532.09|4530.69|4530.09|410
1644393300000|2022-02-09 07:55:00|4532.44|4531.84|4533.44|4532.84|4533.44|4532.84|4532.19|4531.59|459
1644393600000|2022-02-09 08:00:00|4533.31|4532.71|4533.19|4532.59|4535.69|4535.09|4532.19|4531.59|3109
1644393900000|2022-02-09 08:05:00|4533.06|4532.46|4532.94|4532.34|4534.69|4534.09|4530.69|4530.09|1420
1644394200000|2022-02-09 08:10:00|4533.56|4532.96|4534.56|4533.96|4535.44|4534.84|4531.69|4531.09|1209
1644394500000|2022-02-09 08:15:00|4534.44|4533.84|4535.69|4535.09|4537.19|4536.59|4534.31|4533.71|1925
1644394800000|2022-02-09 08:20:00|4535.94|4535.34|4535.81|4535.21|4537.69|4537.09|4534.94|4534.34|1300
1644395100000|2022-02-09 08:25:00|4535.56|4534.96|4534.69|4534.09|4537.19|4536.59|4532.19|4531.59|1530
1644395400000|2022-02-09 08:30:00|4534.56|4533.96|4536.69|4536.09|4536.69|4536.09|4531.69|4531.09|1072
1644395700000|2022-02-09 08:35:00|4536.56|4535.96|4539.19|4538.59|4539.19|4538.59|4536.19|4535.59|1642
1644396000000|2022-02-09 08:40:00|4539.06|4538.46|4542.19|4541.59|4542.31|4541.71|4538.81|4538.21|2762
1644396300000|2022-02-09 08:45:00|4542.06|4541.46|4549.69|4549.09|4549.69|4549.09|4541.94|4541.34|5511
1644396600000|2022-02-09 08:50:00|4549.94|4549.34|4550.94|4550.34|4552.19|4551.59|4548.69|4548.09|2607
1644396900000|2022-02-09 08:55:00|4551.06|4550.46|4548.19|4547.59|4551.44|4550.84|4548.19|4547.59|1673
1644397200000|2022-02-09 09:00:00|4548.31|4547.71|4547.69|4547.09|4549.94|4549.34|4547.06|4546.46|1699
1644397500000|2022-02-09 09:05:00|4547.81|4547.21|4551.44|4550.84|4551.94|4551.34|4547.56|4546.96|1664
1644397800000|2022-02-09 09:10:00|4551.56|4550.96|4551.94|4551.34|4553.19|4552.59|4550.69|4550.09|1786
1644398100000|2022-02-09 09:15:00|4552.19|4551.59|4552.19|4551.59|4552.44|4551.84|4549.69|4549.09|1158
1644398400000|2022-02-09 09:20:00|4552.44|4551.84|4550.94|4550.34|4552.56|4551.96|4550.19|4549.59|1018
1644398700000|2022-02-09 09:25:00|4551.06|4550.46|4549.69|4549.09|4551.19|4550.59|4548.94|4548.34|669
1644399000000|2022-02-09 09:30:00|4549.44|4548.84|4551.19|4550.59|4551.94|4551.34|4548.94|4548.34|1069
1644399300000|2022-02-09 09:35:00|4551.44|4550.84|4550.44|4549.84|4551.94|4551.34|4549.94|4549.34|947
1644399600000|2022-02-09 09:40:00|4550.56|4549.96|4550.44|4549.84|4552.19|4551.59|4550.19|4549.59|396
1644399900000|2022-02-09 09:45:00|4550.56|4549.96|4549.94|4549.34|4550.94|4550.34|4549.44|4548.84|415
1644400200000|2022-02-09 09:50:00|4550.19|4549.59|4548.19|4547.59|4550.19|4549.59|4548.19|4547.59|519
1644400500000|2022-02-09 09:55:00|4548.06|4547.46|4547.94|4547.34|4549.56|4548.96|4547.81|4547.21|553
1644400800000|2022-02-09 10:00:00|4548.19|4547.59|4549.06|4548.46|4549.69|4549.09|4546.94|4546.34|754
1644401100000|2022-02-09 10:05:00|4549.19|4548.59|4550.94|4550.34|4551.69|4551.09|4548.81|4548.21|1076
1644401400000|2022-02-09 10:10:00|4550.81|4550.21|4553.94|4553.34|4554.44|4553.84|4550.06|4549.46|2355
1644401700000|2022-02-09 10:15:00|4553.69|4553.09|4554.19|4553.59|4554.69|4554.09|4552.69|4552.09|909
1644402000000|2022-02-09 10:20:00|4554.44|4553.84|4553.81|4553.21|4554.94|4554.34|4553.81|4553.21|574
1644402300000|2022-02-09 10:25:00|4553.94|4553.34|4552.94|4552.34|4553.94|4553.34|4552.44|4551.84|533
1644402600000|2022-02-09 10:30:00|4553.19|4552.59|4552.56|4551.96|4554.69|4554.09|4551.81|4551.21|765
1644402900000|2022-02-09 10:35:00|4552.69|4552.09|4551.31|4550.71|4553.19|4552.59|4550.81|4550.21|1560
1644403200000|2022-02-09 10:40:00|4551.44|4550.84|4553.19|4552.59|4553.69|4553.09|4551.44|4550.84|355
1644403500000|2022-02-09 10:45:00|4553.06|4552.46|4552.19|4551.59|4553.69|4553.09|4552.19|4551.59|361
1644403800000|2022-02-09 10:50:00|4551.94|4551.34|4553.56|4552.96|4553.94|4553.34|4551.69|4551.09|360
1644404100000|2022-02-09 10:55:00|4553.44|4552.84|4552.69|4552.09|4553.94|4553.34|4552.19|4551.59|448
1644404400000|2022-02-09 11:00:00|4552.94|4552.34|4550.94|4550.34|4553.19|4552.59|4550.94|4550.34|531
1644404700000|2022-02-09 11:05:00|4551.19|4550.59|4551.19|4550.59|4551.44|4550.84|4549.19|4548.59|1149
1644405000000|2022-02-09 11:10:00|4550.94|4550.34|4550.69|4550.09|4551.94|4551.34|4550.44|4549.84|528
1644405300000|2022-02-09 11:15:00|4550.56|4549.96|4552.69|4552.09|4553.19|4552.59|4550.31|4549.71|1041
1644405600000|2022-02-09 11:20:00|4552.44|4551.84|4551.19|4550.59|4552.44|4551.84|4551.19|4550.59|649
1644405900000|2022-02-09 11:25:00|4551.31|4550.71|4551.44|4550.84|4551.81|4551.21|4551.19|4550.59|425
1644406200000|2022-02-09 11:30:00|4551.56|4550.96|4552.44|4551.84|4552.94|4552.34|4550.69|4550.09|706
1644406500000|2022-02-09 11:35:00|4552.19|4551.59|4552.19|4551.59|4552.44|4551.84|4551.69|4551.09|336
1644406800000|2022-02-09 11:40:00|4552.44|4551.84|4553.94|4553.34|4553.94|4553.34|4551.69|4551.09|498
1644407100000|2022-02-09 11:45:00|4553.69|4553.09|4553.19|4552.59|4553.94|4553.34|4552.94|4552.34|675
1644407400000|2022-02-09 11:50:00|4553.44|4552.84|4554.94|4554.34|4554.94|4554.34|4552.94|4552.34|558
1644407700000|2022-02-09 11:55:00|4554.81|4554.21|4555.44|4554.84|4556.69|4556.09|4554.19|4553.59|1630
1644408000000|2022-02-09 12:00:00|4555.56|4554.96|4557.44|4556.84|4558.44|4557.84|4554.44|4553.84|2492
1644408300000|2022-02-09 12:05:00|4557.56|4556.96|4558.94|4558.34|4558.94|4558.34|4556.94|4556.34|1601
1644408600000|2022-02-09 12:10:00|4559.19|4558.59|4559.69|4559.09|4561.19|4560.59|4559.19|4558.59|2003
1644408900000|2022-02-09 12:15:00|4559.44|4558.84|4558.69|4558.09|4559.94|4559.34|4558.19|4557.59|1402
1644409200000|2022-02-09 12:20:00|4558.56|4557.96|4558.44|4557.84|4559.19|4558.59|4557.69|4557.09|1186
1644409500000|2022-02-09 12:25:00|4558.19|4557.59|4558.19|4557.59|4559.56|4558.96|4557.94|4557.34|1097
1644409800000|2022-02-09 12:30:00|4558.44|4557.84|4557.69|4557.09|4558.69|4558.09|4557.19|4556.59|1320
1644410100000|2022-02-09 12:35:00|4557.81|4557.21|4556.19|4555.59|4558.19|4557.59|4555.44|4554.84|1370
1644410400000|2022-02-09 12:40:00|4556.06|4555.46|4557.94|4557.34|4557.94|4557.34|4556.06|4555.46|1082
1644410700000|2022-02-09 12:45:00|4557.56|4556.96|4558.94|4558.34|4559.44|4558.84|4557.44|4556.84|1080
1644411000000|2022-02-09 12:50:00|4558.69|4558.09|4559.19|4558.59|4559.69|4559.09|4558.19|4557.59|989
1644411300000|2022-02-09 12:55:00|4558.94|4558.34|4559.69|4559.09|4561.44|4560.84|4558.94|4558.34|1309
1644411600000|2022-02-09 13:00:00|4559.81|4559.21|4559.19|4558.59|4560.69|4560.09|4557.69|4557.09|2687
1644411900000|2022-02-09 13:05:00|4558.94|4558.34|4560.69|4560.09|4560.94|4560.34|4558.94|4558.34|1104
1644412200000|2022-02-09 13:10:00|4560.44|4559.84|4563.44|4562.84|4564.69|4564.09|4560.44|4559.84|4237
1644412500000|2022-02-09 13:15:00|4563.19|4562.59|4563.19|4562.59|4564.69|4564.09|4562.69|4562.09|2487
1644412800000|2022-02-09 13:20:00|4562.94|4562.34|4562.94|4562.34|4564.69|4564.09|4562.19|4561.59|2823
1644413100000|2022-02-09 13:25:00|4562.69|4562.09|4562.69|4562.09|4563.69|4563.09|4562.19|4561.59|1434
1644413400000|2022-02-09 13:30:00|4562.94|4562.34|4562.69|4562.09|4562.94|4562.34|4561.19|4560.59|2710
1644413700000|2022-02-09 13:35:00|4562.44|4561.84|4560.94|4560.34|4562.94|4562.34|4560.94|4560.34|1569
1644414000000|2022-02-09 13:40:00|4560.69|4560.09|4562.94|4562.34|4563.44|4562.84|4560.44|4559.84|2355
1644414300000|2022-02-09 13:45:00|4563.19|4562.59|4562.69|4562.09|4563.69|4563.09|4561.94|4561.34|1898
1644414600000|2022-02-09 13:50:00|4562.81|4562.21|4562.94|4562.34|4563.44|4562.84|4562.44|4561.84|923
1644414900000|2022-02-09 13:55:00|4562.81|4562.21|4561.44|4560.84|4563.44|4562.84|4561.19|4560.59|1707
1644415200000|2022-02-09 14:00:00|4561.69|4561.09|4561.69|4561.09|4563.44|4562.84|4561.19|4560.59|2094
1644415500000|2022-02-09 14:05:00|4561.94|4561.34|4563.69|4563.09|4564.44|4563.84|4561.44|4560.84|2231
1644415800000|2022-02-09 14:10:00|4563.44|4562.84|4562.69|4562.09|4564.69|4564.09|4562.44|4561.84|2894
1644416100000|2022-02-09 14:15:00|4562.44|4561.84|4562.94|4562.34|4563.69|4563.09|4561.94|4561.34|1990
1644416400000|2022-02-09 14:20:00|4563.06|4562.46|4563.44|4562.84|4564.19|4563.59|4562.19|4561.59|2127
1644416700000|2022-02-09 14:25:00|4563.69|4563.09|4564.69|4564.09|4565.44|4564.84|4562.69|4562.09|4702
1644417000000|2022-02-09 14:30:00|4564.59|4564.19|4566.59|4566.19|4571.34|4570.94|4562.34|4561.94|36370
1644417300000|2022-02-09 14:35:00|4566.09|4565.69|4570.34|4569.94|4572.84|4572.44|4565.34|4564.94|24669
1644417600000|2022-02-09 14:40:00|4570.84|4570.44|4573.34|4572.94|4575.34|4574.94|4568.09|4567.69|24252
1644417900000|2022-02-09 14:45:00|4573.09|4572.69|4572.09|4571.69|4576.34|4575.94|4569.59|4569.19|20589
1644418200000|2022-02-09 14:50:00|4572.34|4571.94|4568.59|4568.19|4572.59|4572.19|4566.34|4565.94|21246
1644418500000|2022-02-09 14:55:00|4569.09|4568.69|4566.34|4565.94|4571.59|4571.19|4565.09|4564.69|19617
1644418800000|2022-02-09 15:00:00|4566.09|4565.69|4571.59|4571.19|4573.34|4572.94|4566.09|4565.69|20550
1644419100000|2022-02-09 15:05:00|4571.84|4571.44|4574.09|4573.69|4576.34|4575.94|4568.84|4568.44|19027
1644419400000|2022-02-09 15:10:00|4574.59|4574.19|4569.59|4569.19|4575.84|4575.44|4566.84|4566.44|22282
1644419700000|2022-02-09 15:15:00|4570.09|4569.69|4565.59|4565.19|4572.59|4572.19|4564.34|4563.94|22417
1644420000000|2022-02-09 15:20:00|4565.84|4565.44|4566.6|4566.2|4570.35|4569.95|4564.09|4563.69|20215
1644420300000|2022-02-09 15:25:00|4566.85|4566.45|4572.1|4571.7|4575.1|4574.7|4566.1|4565.7|28065
1644420600000|2022-02-09 15:30:00|4572.6|4572.2|4578.6|4578.2|4579.6|4579.2|4571.1|4570.7|22511
1644420900000|2022-02-09 15:35:00|4578.85|4578.45|4576.1|4575.7|4579.1|4578.7|4575.6|4575.2|14762
1644421200000|2022-02-09 15:40:00|4575.97|4575.57|4573.35|4572.95|4578.6|4578.2|4573.1|4572.7|11665
1644421500000|2022-02-09 15:45:00|4573.6|4573.2|4574.6|4574.2|4575.85|4575.45|4571.85|4571.45|11528
1644421800000|2022-02-09 15:50:00|4574.35|4573.95|4575.1|4574.7|4577.35|4576.95|4573.35|4572.95|10129
1644422100000|2022-02-09 15:55:00|4575.35|4574.95|4580.6|4580.2|4580.85|4580.45|4575.1|4574.7|14440
1644422400000|2022-02-09 16:00:00|4581.6|4581.2|4581.35|4580.95|4583.1|4582.7|4578.6|4578.2|15461
1644422700000|2022-02-09 16:05:00|4581.1|4580.7|4575.6|4575.2|4581.35|4580.95|4574.35|4573.95|15927
1644423000000|2022-02-09 16:10:00|4575.72|4575.32|4572.22|4571.82|4577.85|4577.45|4570.35|4569.95|19618
1644423300000|2022-02-09 16:15:00|4572.35|4571.95|4575.1|4574.7|4576.1|4575.7|4571.1|4570.7|9167
1644423600000|2022-02-09 16:20:00|4574.85|4574.45|4576.35|4575.95|4577.85|4577.45|4574.35|4573.95|8049
1644423900000|2022-02-09 16:25:00|4576.6|4576.2|4574.6|4574.2|4577.85|4577.45|4574.6|4574.2|7715
1644424200000|2022-02-09 16:30:00|4575.1|4574.7|4575.85|4575.45|4576.35|4575.95|4572.1|4571.7|14415
1644424500000|2022-02-09 16:35:00|4575.6|4575.2|4575.85|4575.45|4578.1|4577.7|4573.1|4572.7|8822
1644424800000|2022-02-09 16:40:00|4576.1|4575.7|4573.1|4572.7|4577.35|4576.95|4572.35|4571.95|7869
1644425100000|2022-02-09 16:45:00|4572.85|4572.45|4575.35|4574.95|4576.1|4575.7|4572.85|4572.45|6522
1644425400000|2022-02-09 16:50:00|4575.1|4574.7|4569.35|4568.95|4577.6|4577.2|4569.1|4568.7|9363
1644425700000|2022-02-09 16:55:00|4569.6|4569.2|4571.6|4571.2|4573.6|4573.2|4568.1|4567.7|11601
1644426000000|2022-02-09 17:00:00|4571.35|4570.95|4572.1|4571.7|4574.1|4573.7|4569.35|4568.95|10661
1644426300000|2022-02-09 17:05:00|4572.35|4571.95|4570.35|4569.95|4572.35|4571.95|4568.1|4567.7|14338
1644426600000|2022-02-09 17:10:00|4570.1|4569.7|4571.6|4571.2|4571.6|4571.2|4566.6|4566.2|12104
1644426900000|2022-02-09 17:15:00|4571.47|4571.07|4573.35|4572.95|4573.6|4573.2|4570.1|4569.7|7626
1644427200000|2022-02-09 17:20:00|4573.1|4572.7|4573.6|4573.2|4574.85|4574.45|4571.6|4571.2|9372
1644427500000|2022-02-09 17:25:00|4573.85|4573.45|4573.6|4573.2|4575.85|4575.45|4573.6|4573.2|7050
1644427800000|2022-02-09 17:30:00|4573.85|4573.45|4572.1|4571.7|4576.1|4575.7|4570.85|4570.45|12430
1644428100000|2022-02-09 17:35:00|4571.85|4571.45|4577.35|4576.95|4577.35|4576.95|4571.35|4570.95|7905
1644428400000|2022-02-09 17:40:00|4577.1|4576.7|4577.85|4577.45|4578.85|4578.45|4575.85|4575.45|7846
1644428700000|2022-02-09 17:45:00|4578.1|4577.7|4577.6|4577.2|4578.35|4577.95|4576.35|4575.95|5256
1644429000000|2022-02-09 17:50:00|4577.85|4577.45|4576.85|4576.45|4577.85|4577.45|4575.6|4575.2|4407
1644429300000|2022-02-09 17:55:00|4577.1|4576.7|4579.1|4578.7|4579.6|4579.2|4576.1|4575.7|6382
1644429600000|2022-02-09 18:00:00|4579.35|4578.95|4578.35|4577.95|4581.35|4580.95|4577.85|4577.45|10404
1644429900000|2022-02-09 18:05:00|4578.6|4578.2|4577.1|4576.7|4579.1|4578.7|4575.85|4575.45|6272
1644430200000|2022-02-09 18:10:00|4577.35|4576.95|4574.35|4573.95|4578.35|4577.95|4573.85|4573.45|5964
1644430500000|2022-02-09 18:15:00|4574.6|4574.2|4576.6|4576.2|4577.35|4576.95|4573.85|4573.45|5464
1644430800000|2022-02-09 18:20:00|4576.35|4575.95|4576.6|4576.2|4578.35|4577.95|4576.1|4575.7|5021
1644431100000|2022-02-09 18:25:00|4576.85|4576.45|4578.1|4577.7|4578.6|4578.2|4575.85|4575.45|4956
1644431400000|2022-02-09 18:30:00|4578.35|4577.95|4579.1|4578.7|4580.1|4579.7|4577.6|4577.2|5821
1644431700000|2022-02-09 18:35:00|4578.85|4578.45|4576.6|4576.2|4579.1|4578.7|4576.35|4575.95|4867
1644432000000|2022-02-09 18:40:00|4576.47|4576.07|4579.85|4579.45|4580.35|4579.95|4576.1|4575.7|4879
1644432300000|2022-02-09 18:45:00|4579.6|4579.2|4578.85|4578.45|4580.6|4580.2|4578.85|4578.45|4695
1644432600000|2022-02-09 18:50:00|4579.1|4578.7|4579.35|4578.95|4580.1|4579.7|4578.35|4577.95|5047
1644432900000|2022-02-09 18:55:00|4579.47|4579.07|4580.35|4579.95|4580.35|4579.95|4578.35|4577.95|5270
1644433200000|2022-02-09 19:00:00|4580.6|4580.2|4582.1|4581.7|4583.1|4582.7|4580.35|4579.95|9592
1644433500000|2022-02-09 19:05:00|4581.85|4581.45|4585.35|4584.95|4585.6|4585.2|4581.6|4581.2|8641
1644433800000|2022-02-09 19:10:00|4585.47|4585.07|4585.6|4585.2|4586.6|4586.2|4584.1|4583.7|12285
1644434100000|2022-02-09 19:15:00|4585.72|4585.32|4585.35|4584.95|4586.85|4586.45|4584.6|4584.2|7154
1644434400000|2022-02-09 19:20:00|4585.6|4585.2|4585.1|4584.7|4585.85|4585.45|4584.1|4583.7|7230
1644434700000|2022-02-09 19:25:00|4585.35|4584.95|4586.35|4585.95|4586.85|4586.45|4585.1|4584.7|5267
1644435000000|2022-02-09 19:30:00|4586.1|4585.7|4586.85|4586.45|4586.85|4586.45|4584.6|4584.2|7318
1644435300000|2022-02-09 19:35:00|4586.6|4586.2|4587.85|4587.45|4588.6|4588.2|4585.85|4585.45|8836
1644435600000|2022-02-09 19:40:00|4587.72|4587.32|4587.1|4586.7|4588.35|4587.95|4585.85|4585.45|9662
1644435900000|2022-02-09 19:45:00|4587.35|4586.95|4584.35|4583.95|4587.6|4587.2|4584.1|4583.7|6744
1644436200000|2022-02-09 19:50:00|4584.6|4584.2|4583.85|4583.45|4585.85|4585.45|4582.35|4581.95|12828
1644436500000|2022-02-09 19:55:00|4583.6|4583.2|4579.35|4578.95|4584.1|4583.7|4578.85|4578.45|13567
1644436800000|2022-02-09 20:00:00|4579.1|4578.7|4578.85|4578.45|4579.85|4579.45|4574.35|4573.95|19970
1644437100000|2022-02-09 20:05:00|4578.72|4578.32|4573.6|4573.2|4578.72|4578.32|4573.1|4572.7|15930
1644437400000|2022-02-09 20:10:00|4574.35|4573.95|4573.35|4572.95|4577.35|4576.95|4573.35|4572.95|12169
1644437700000|2022-02-09 20:15:00|4573.6|4573.2|4575.85|4575.45|4575.85|4575.45|4570.35|4569.95|16642
1644438000000|2022-02-09 20:20:00|4575.73|4575.33|4577.48|4577.08|4577.98|4577.58|4574.48|4574.08|11371
1644438300000|2022-02-09 20:25:00|4577.35|4576.95|4582.48|4582.08|4582.73|4582.33|4574.23|4573.83|13376
1644438600000|2022-02-09 20:30:00|4582.73|4582.33|4586.73|4586.33|4586.98|4586.58|4581.73|4581.33|19457
1644438900000|2022-02-09 20:35:00|4586.98|4586.58|4586.23|4585.83|4589.85|4589.45|4585.73|4585.33|15244
1644439200000|2022-02-09 20:40:00|4585.98|4585.58|4581.23|4580.83|4586.48|4586.08|4576.98|4576.58|27604
1644439500000|2022-02-09 20:45:00|4580.98|4580.58|4585.23|4584.83|4586.1|4585.7|4578.98|4578.58|18708
1644439800000|2022-02-09 20:50:00|4586.23|4585.83|4584.73|4584.33|4590.23|4589.83|4581.98|4581.58|39304
1644440100000|2022-02-09 20:55:00|4584.23|4583.83|4587.23|4586.83|4587.23|4586.83|4580.73|4580.33|84476
1644440400000|2022-02-09 21:00:00|4586.65|4586.25|4583.5|4582.9|4586.75|4586.25|4582.5|4581.9|41251
1644440700000|2022-02-09 21:05:00|4583.75|4583.15|4586|4585.4|4586.5|4585.9|4583.25|4582.65|10011
1644441000000|2022-02-09 21:10:00|4585.75|4585.15|4587.5|4586.9|4588|4587.4|4585.5|4584.9|7567
1644441300000|2022-02-09 21:15:00|4587.37|4586.77|4588|4587.4|4588|4587.4|4587|4586.4|1769
1644441600000|2022-02-09 21:20:00|4587.75|4587.15|4591.5|4590.9|4591.5|4590.9|4587.75|4587.15|3183
1644441900000|2022-02-09 21:25:00|4592|4591.4|4591.75|4591.15|4592.25|4591.65|4591|4590.4|2031
1644442200000|2022-02-09 21:30:00|4591.62|4591.02|4590.75|4590.15|4591.75|4591.15|4590.5|4589.9|942
1644442500000|2022-02-09 21:35:00|4591|4590.4|4590.25|4589.65|4591|4590.4|4590|4589.4|1061
1644442800000|2022-02-09 21:40:00|4590|4589.4|4590|4589.4|4590.75|4590.15|4590|4589.4|1081
1644443100000|2022-02-09 21:45:00|4589.5|4588.9|4588.25|4587.65|4589.5|4588.9|4587.87|4587.27|1691
1644443400000|2022-02-09 21:50:00|4588|4587.4|4588.25|4587.65|4589.5|4588.9|4587.75|4587.15|674
1644443700000|2022-02-09 21:55:00|4588.37|4587.77|4589.34|4587.84|4589.34|4588.52|4588|4587.4|790
1644444000000|2022-02-09 22:00:00|4589.37|4587.87|4589.31|4587.81|4589.48|4587.98|4589.13|4587.63|15
1644444300000|2022-02-09 22:05:00|4589.37|4587.87|4589.02|4587.52|4589.37|4587.87|4589.02|4587.52|0
1644444600000|2022-02-09 22:10:00|4589.31|4587.81|4589.34|4587.84|4589.37|4587.87|4589.13|4587.63|0
1644444900000|2022-02-09 22:15:00|4589.37|4587.87|4588.97|4587.47|4589.37|4587.87|4588.97|4587.47|0
1644445200000|2022-02-09 22:20:00|4588.94|4587.44|4588.94|4587.44|4588.94|4587.44|4588.84|4587.34|0
1644445500000|2022-02-09 22:25:00|4588.97|4587.47|4588.76|4587.26|4589.01|4587.51|4588.62|4587.12|0
1644445800000|2022-02-09 22:30:00|4588.8|4587.3|4588.91|4587.41|4588.91|4587.41|4588.8|4587.3|0
1644446100000|2022-02-09 22:35:00|4588.94|4587.44|4588.97|4587.47|4589.05|4587.55|4588.94|4587.44|0
1644446400000|2022-02-09 22:40:00|4589.01|4587.51|4589.19|4587.69|4589.19|4587.69|4588.97|4587.47|0
1644446700000|2022-02-09 22:45:00|4589.12|4587.62|4589.12|4587.62|4589.16|4587.66|4589.08|4587.58|0
1644447000000|2022-02-09 22:50:00|4589.08|4587.58|4589.27|4587.77|4589.3|4587.8|4589.08|4587.58|0
1644447300000|2022-02-09 22:55:00|4589.3|4587.8|4589.74|4588.24|4589.74|4588.24|4589.16|4587.66|0
1644447600000|2022-02-09 23:00:00|4590.62|4590.02|4589|4588.4|4591.12|4590.52|4587.75|4587.15|983
1644447900000|2022-02-09 23:05:00|4588.87|4588.27|4588.75|4588.15|4589.5|4588.9|4588.37|4587.77|359
1644448200000|2022-02-09 23:10:00|4589.12|4588.52|4588.5|4587.9|4589.62|4589.02|4588.25|4587.65|399
1644448500000|2022-02-09 23:15:00|4588.37|4587.77|4587.25|4586.65|4589.25|4588.65|4586.25|4585.65|746
1644448800000|2022-02-09 23:20:00|4587|4586.4|4587.25|4586.65|4587.25|4586.65|4586|4585.4|650
1644449100000|2022-02-09 23:25:00|4587.5|4586.9|4587.25|4586.65|4588.5|4587.9|4587.12|4586.52|539
1644449400000|2022-02-09 23:30:00|4587.5|4586.9|4585.75|4585.15|4587.5|4586.9|4585.25|4584.65|663
1644449700000|2022-02-09 23:35:00|4585.62|4585.02|4587|4586.4|4587.5|4586.9|4585.37|4584.77|387
1644450000000|2022-02-09 23:40:00|4587.5|4586.9|4584.5|4583.9|4587.5|4586.9|4584.37|4583.77|473
1644450300000|2022-02-09 23:45:00|4584.37|4583.77|4585.87|4585.27|4585.87|4585.27|4584.25|4583.65|502
1644450600000|2022-02-09 23:50:00|4585.75|4585.15|4584.75|4584.15|4585.75|4585.15|4583.75|4583.15|444
1644450900000|2022-02-09 23:55:00|4584.5|4583.9|4586.62|4586.02|4586.87|4586.27|4584.25|4583.65|757
1644451200000|2022-02-10 00:00:00|4586.75|4586.15|4586.5|4585.9|4587.25|4586.65|4584.75|4584.15|774
1644451500000|2022-02-10 00:05:00|4586.37|4585.77|4584.75|4584.15|4587.5|4586.9|4583.75|4583.15|908
1644451800000|2022-02-10 00:10:00|4584.87|4584.27|4583.25|4582.65|4585.5|4584.9|4583|4582.4|642
1644452100000|2022-02-10 00:15:00|4583|4582.4|4581.75|4581.15|4583.62|4583.02|4581.75|4581.15|895
1644452400000|2022-02-10 00:20:00|4581.87|4581.27|4584|4583.4|4584.12|4583.52|4581.75|4581.15|772
1644452700000|2022-02-10 00:25:00|4583.75|4583.15|4584.25|4583.65|4584.25|4583.65|4583.5|4582.9|296
1644453000000|2022-02-10 00:30:00|4584.37|4583.77|4583.5|4582.9|4585.25|4584.65|4583.25|4582.65|466
1644453300000|2022-02-10 00:35:00|4583.37|4582.77|4583.25|4582.65|4584.75|4584.15|4582.87|4582.27|536
1644453600000|2022-02-10 00:40:00|4583.5|4582.9|4583|4582.4|4584.12|4583.52|4582.75|4582.15|329
1644453900000|2022-02-10 00:45:00|4582.75|4582.15|4581.5|4580.9|4583.25|4582.65|4580.75|4580.15|835
1644454200000|2022-02-10 00:50:00|4581.37|4580.77|4579.75|4579.15|4581.5|4580.9|4579.62|4579.02|1037
1644454500000|2022-02-10 00:55:00|4579.62|4579.02|4579.25|4578.65|4581|4580.4|4579.25|4578.65|744
1644454800000|2022-02-10 01:00:00|4579.37|4578.77|4578.75|4578.15|4579.75|4579.15|4577.75|4577.15|1014
1644455100000|2022-02-10 01:05:00|4578.5|4577.9|4579|4578.4|4579.5|4578.9|4578.25|4577.65|534
1644455400000|2022-02-10 01:10:00|4578.87|4578.27|4578.5|4577.9|4579.25|4578.65|4577.25|4576.65|974
1644455700000|2022-02-10 01:15:00|4578.25|4577.65|4576.25|4575.65|4579|4578.4|4576.25|4575.65|1108
1644456000000|2022-02-10 01:20:00|4576.37|4575.77|4577.62|4577.02|4578.25|4577.65|4576.37|4575.77|584
1644456300000|2022-02-10 01:25:00|4577.5|4576.9|4575.5|4574.9|4578|4577.4|4575.25|4574.65|807
1644456600000|2022-02-10 01:30:00|4575.25|4574.65|4573.25|4572.65|4575.25|4574.65|4571.5|4570.9|2206
1644456900000|2022-02-10 01:35:00|4573.5|4572.9|4573.5|4572.9|4574|4573.4|4572.5|4571.9|831
1644457200000|2022-02-10 01:40:00|4573.62|4573.02|4574.5|4573.9|4574.75|4574.15|4573.5|4572.9|1008
1644457500000|2022-02-10 01:45:00|4574|4573.4|4575.37|4574.77|4575.5|4574.9|4573.75|4573.15|539
1644457800000|2022-02-10 01:50:00|4575.5|4574.9|4574|4573.4|4576.12|4575.52|4574|4573.4|855
1644458100000|2022-02-10 01:55:00|4573.87|4573.27|4574.5|4573.9|4574.5|4573.9|4573.12|4572.52|529
1644458400000|2022-02-10 02:00:00|4574.37|4573.77|4572.75|4572.15|4574.75|4574.15|4572.5|4571.9|531
1644458700000|2022-02-10 02:05:00|4572.87|4572.27|4572.75|4572.15|4574|4573.4|4572.75|4572.15|440
1644459000000|2022-02-10 02:10:00|4573|4572.4|4573.25|4572.65|4574|4573.4|4572.5|4571.9|875
1644459300000|2022-02-10 02:15:00|4573|4572.4|4573|4572.4|4574|4573.4|4572.75|4572.15|458
1644459600000|2022-02-10 02:20:00|4572.87|4572.27|4572.5|4571.9|4573|4572.4|4572.5|4571.9|963
1644459900000|2022-02-10 02:25:00|4572.37|4571.77|4572.25|4571.65|4572.75|4572.15|4570.87|4570.27|1342
1644460200000|2022-02-10 02:30:00|4572.5|4571.9|4572|4571.4|4572.5|4571.9|4572|4571.4|451
1644460500000|2022-02-10 02:35:00|4572.25|4571.65|4574.25|4573.65|4574.75|4574.15|4572.12|4571.52|1130
1644460800000|2022-02-10 02:40:00|4574.12|4573.52|4574|4573.4|4574.5|4573.9|4573.62|4573.02|664
1644461100000|2022-02-10 02:45:00|4573.87|4573.27|4574|4573.4|4575|4574.4|4573.75|4573.15|825
1644461400000|2022-02-10 02:50:00|4574.25|4573.65|4573.25|4572.65|4574.25|4573.65|4573|4572.4|299
1644461700000|2022-02-10 02:55:00|4573.12|4572.52|4573|4572.4|4573.75|4573.15|4572.75|4572.15|297
1644462000000|2022-02-10 03:00:00|4572.75|4572.15|4572.5|4571.9|4573.25|4572.65|4571.75|4571.15|534
1644462300000|2022-02-10 03:05:00|4572.37|4571.77|4571.5|4570.9|4573.12|4572.52|4571.5|4570.9|605
1644462600000|2022-02-10 03:10:00|4571.75|4571.15|4572.5|4571.9|4572.5|4571.9|4571.5|4570.9|456
1644462900000|2022-02-10 03:15:00|4572.75|4572.15|4573.12|4572.52|4573.5|4572.9|4572.5|4571.9|696
1644463200000|2022-02-10 03:20:00|4573.25|4572.65|4573.87|4573.27|4574|4573.4|4573|4572.4|258
1644463500000|2022-02-10 03:25:00|4573.75|4573.15|4574.25|4573.65|4574.25|4573.65|4573.5|4572.9|207
1644463800000|2022-02-10 03:30:00|4574.5|4573.9|4575.25|4574.65|4575.5|4574.9|4573.5|4572.9|350
1644464100000|2022-02-10 03:35:00|4575.5|4574.9|4575.75|4575.15|4576|4575.4|4575|4574.4|371
1644464400000|2022-02-10 03:40:00|4575.5|4574.9|4574.75|4574.15|4575.75|4575.15|4574.75|4574.15|295
1644464700000|2022-02-10 03:45:00|4574.87|4574.27|4575|4574.4|4575.5|4574.9|4574.75|4574.15|157
1644465000000|2022-02-10 03:50:00|4575.25|4574.65|4574.75|4574.15|4575.25|4574.65|4573.75|4573.15|331
1644465300000|2022-02-10 03:55:00|4574.87|4574.27|4575.25|4574.65|4575.75|4575.15|4574.75|4574.15|308
1644465600000|2022-02-10 04:00:00|4575.12|4574.52|4575|4574.4|4575.75|4575.15|4574.75|4574.15|165
1644465900000|2022-02-10 04:05:00|4574.75|4574.15|4575|4574.4|4575.12|4574.52|4574.5|4573.9|188
1644466200000|2022-02-10 04:10:00|4574.87|4574.27|4575|4574.4|4575.75|4575.15|4574.75|4574.15|219
1644466500000|2022-02-10 04:15:00|4575.12|4574.52|4576.25|4575.65|4576.5|4575.9|4575|4574.4|293
1644466800000|2022-02-10 04:20:00|4576.5|4575.9|4576.5|4575.9|4576.75|4576.15|4575.75|4575.15|264
1644467100000|2022-02-10 04:25:00|4576.62|4576.02|4577.25|4576.65|4577.25|4576.65|4576.5|4575.9|571
1644467400000|2022-02-10 04:30:00|4577.12|4576.52|4577.25|4576.65|4577.25|4576.65|4576.75|4576.15|437
1644467700000|2022-02-10 04:35:00|4577.12|4576.52|4577|4576.4|4577.25|4576.65|4576.5|4575.9|333
1644468000000|2022-02-10 04:40:00|4577.12|4576.52|4577|4576.4|4577.25|4576.65|4576.5|4575.9|237
1644468300000|2022-02-10 04:45:00|4576.87|4576.27|4575.75|4575.15|4576.87|4576.27|4575.75|4575.15|183
1644468600000|2022-02-10 04:50:00|4576|4575.4|4576.5|4575.9|4576.5|4575.9|4576|4575.4|99
1644468900000|2022-02-10 04:55:00|4576.75|4576.15|4576.5|4575.9|4577.25|4576.65|4576.5|4575.9|191
1644469200000|2022-02-10 05:00:00|4576.25|4575.65|4577|4576.4|4577.25|4576.65|4576|4575.4|393
1644469500000|2022-02-10 05:05:00|4576.87|4576.27|4576.75|4576.15|4577|4576.4|4576.5|4575.9|122
1644469800000|2022-02-10 05:10:00|4577|4576.4|4577|4576.4|4577.25|4576.65|4576.75|4576.15|219
1644470100000|2022-02-10 05:15:00|4576.75|4576.15|4577|4576.4|4577|4576.4|4576.5|4575.9|139
1644470400000|2022-02-10 05:20:00|4577.12|4576.52|4577|4576.4|4577.25|4576.65|4576.5|4575.9|167
1644470700000|2022-02-10 05:25:00|4576.75|4576.15|4576.25|4575.65|4577|4576.4|4576|4575.4|235
1644471000000|2022-02-10 05:30:00|4576.37|4575.77|4575.75|4575.15|4577|4576.4|4575.75|4575.15|387
1644471300000|2022-02-10 05:35:00|4575.87|4575.27|4575.25|4574.65|4576|4575.4|4575.25|4574.65|330
1644471600000|2022-02-10 05:40:00|4575|4574.4|4575.5|4574.9|4575.75|4575.15|4574|4573.4|382
1644471900000|2022-02-10 05:45:00|4575.37|4574.77|4575.87|4575.27|4576|4575.4|4575.25|4574.65|125
1644472200000|2022-02-10 05:50:00|4576|4575.4|4575|4574.4|4576|4575.4|4575|4574.4|144
1644472500000|2022-02-10 05:55:00|4575.12|4574.52|4579.75|4579.15|4579.75|4579.15|4575.12|4574.52|1297
1644472800000|2022-02-10 06:00:00|4580|4579.4|4581.25|4580.65|4581.25|4580.65|4579.25|4578.65|912
1644473100000|2022-02-10 06:05:00|4581.5|4580.9|4579.25|4578.65|4581.5|4580.9|4579|4578.4|551
1644473400000|2022-02-10 06:10:00|4579.12|4578.52|4581.62|4581.02|4581.75|4581.15|4579|4578.4|489
1644473700000|2022-02-10 06:15:00|4581.75|4581.15|4581|4580.4|4581.75|4581.15|4580.75|4580.15|272
1644474000000|2022-02-10 06:20:00|4580.87|4580.27|4582.75|4582.15|4582.75|4582.15|4580.75|4580.15|487
1644474300000|2022-02-10 06:25:00|4583|4582.4|4581.87|4581.27|4583.25|4582.65|4581.75|4581.15|390
1644474600000|2022-02-10 06:30:00|4582|4581.4|4582.25|4581.65|4582.75|4582.15|4581.75|4581.15|365
1644474900000|2022-02-10 06:35:00|4582.37|4581.77|4583.25|4582.65|4583.25|4582.65|4582|4581.4|188
1644475200000|2022-02-10 06:40:00|4583.37|4582.77|4583.5|4582.9|4584|4583.4|4582.5|4581.9|439
1644475500000|2022-02-10 06:45:00|4583.25|4582.65|4582.5|4581.9|4583.5|4582.9|4582.25|4581.65|330
1644475800000|2022-02-10 06:50:00|4582.37|4581.77|4581|4580.4|4583|4582.4|4581|4580.4|201
1644476100000|2022-02-10 06:55:00|4580.75|4580.15|4581.75|4581.15|4582|4581.4|4580.5|4579.9|231
1644476400000|2022-02-10 07:00:00|4581.5|4580.9|4579.62|4579.02|4581.5|4580.9|4578.75|4578.15|532
1644476700000|2022-02-10 07:05:00|4579.5|4578.9|4579.37|4578.77|4579.62|4579.02|4578.25|4577.65|298
1644477000000|2022-02-10 07:10:00|4579.5|4578.9|4579.87|4579.27|4580.5|4579.9|4579|4578.4|216
1644477300000|2022-02-10 07:15:00|4580|4579.4|4579.25|4578.65|4580.5|4579.9|4579|4578.4|257
1644477600000|2022-02-10 07:20:00|4579.5|4578.9|4580.12|4579.52|4580.12|4579.52|4579.12|4578.52|139
1644477900000|2022-02-10 07:25:00|4580|4579.4|4580.25|4579.65|4580.5|4579.9|4579.5|4578.9|319
1644478200000|2022-02-10 07:30:00|4580.37|4579.77|4581|4580.4|4581.5|4580.9|4579.25|4578.65|721
1644478500000|2022-02-10 07:35:00|4580.75|4580.15|4580.12|4579.52|4581|4580.4|4579.62|4579.02|285
1644478800000|2022-02-10 07:40:00|4580.25|4579.65|4580.5|4579.9|4580.5|4579.9|4579.37|4578.77|220
1644479100000|2022-02-10 07:45:00|4580.75|4580.15|4581.5|4580.9|4582.25|4581.65|4580.5|4579.9|303
1644479400000|2022-02-10 07:50:00|4581.62|4581.02|4582.5|4581.9|4583.25|4582.65|4581.25|4580.65|523
1644479700000|2022-02-10 07:55:00|4582.62|4582.02|4584.37|4583.77|4584.5|4583.9|4582|4581.4|955
1644480000000|2022-02-10 08:00:00|4584.5|4583.9|4583.75|4583.15|4587|4586.4|4582.75|4582.15|3003
1644480300000|2022-02-10 08:05:00|4584|4583.4|4582.5|4581.9|4584.25|4583.65|4582.25|4581.65|1502
1644480600000|2022-02-10 08:10:00|4582.75|4582.15|4586.75|4586.15|4587.25|4586.65|4582.62|4582.02|1612
1644480900000|2022-02-10 08:15:00|4586.5|4585.9|4581.25|4580.65|4586.75|4586.15|4581|4580.4|1561
1644481200000|2022-02-10 08:20:00|4581.12|4580.52|4581.87|4581.27|4583.25|4582.65|4578|4577.4|1736
1644481500000|2022-02-10 08:25:00|4581.75|4581.15|4578.75|4578.15|4582.25|4581.65|4577.75|4577.15|1093
1644481800000|2022-02-10 08:30:00|4578.62|4578.02|4578.12|4577.52|4580.5|4579.9|4577.75|4577.15|1021
1644482100000|2022-02-10 08:35:00|4578|4577.4|4579|4578.4|4580.25|4579.65|4577.5|4576.9|841
1644482400000|2022-02-10 08:40:00|4578.75|4578.15|4574.5|4573.9|4580|4579.4|4573.5|4572.9|1855
1644482700000|2022-02-10 08:45:00|4574.37|4573.77|4575.62|4575.02|4576.87|4576.27|4573.5|4572.9|1311
1644483000000|2022-02-10 08:50:00|4575.75|4575.15|4575.25|4574.65|4576.37|4575.77|4574.5|4573.9|479
1644483300000|2022-02-10 08:55:00|4575.12|4574.52|4573.5|4572.9|4576.25|4575.65|4573|4572.4|568
1644483600000|2022-02-10 09:00:00|4573.25|4572.65|4574.75|4574.15|4575.25|4574.65|4571.5|4570.9|1821
1644483900000|2022-02-10 09:05:00|4575|4574.4|4574.75|4574.15|4576.5|4575.9|4574.5|4573.9|616
1644484200000|2022-02-10 09:10:00|4575.12|4574.52|4576|4575.4|4577|4576.4|4574.25|4573.65|668
1644484500000|2022-02-10 09:15:00|4575.87|4575.27|4575|4574.4|4576.25|4575.65|4574.37|4573.77|684
1644484800000|2022-02-10 09:20:00|4575.25|4574.65|4574.25|4573.65|4575.75|4575.15|4573.75|4573.15|613
1644485100000|2022-02-10 09:25:00|4574|4573.4|4577.25|4576.65|4577.25|4576.65|4573.87|4573.27|883
1644485400000|2022-02-10 09:30:00|4577|4576.4|4576.75|4576.15|4578|4577.4|4576.5|4575.9|1016
1644485700000|2022-02-10 09:35:00|4576.87|4576.27|4575.37|4574.77|4578.75|4578.15|4575.37|4574.77|1410
1644486000000|2022-02-10 09:40:00|4575.5|4574.9|4576|4575.4|4576.25|4575.65|4574.75|4574.15|831
1644486300000|2022-02-10 09:45:00|4576.25|4575.65|4574.37|4573.77|4576.25|4575.65|4573.5|4572.9|524
1644486600000|2022-02-10 09:50:00|4574.5|4573.9|4575.75|4575.15|4576.5|4575.9|4574.25|4573.65|549
1644486900000|2022-02-10 09:55:00|4575.62|4575.02|4575.75|4575.15|4577.5|4576.9|4575.37|4574.77|576
1644487200000|2022-02-10 10:00:00|4575.62|4575.02|4574.25|4573.65|4576.75|4576.15|4573|4572.4|993
1644487500000|2022-02-10 10:05:00|4574.12|4573.52|4574.75|4574.15|4574.75|4574.15|4572.5|4571.9|796
1644487800000|2022-02-10 10:10:00|4574.62|4574.02|4575.75|4575.15|4576.12|4575.52|4574.25|4573.65|766
1644488100000|2022-02-10 10:15:00|4576|4575.4|4576.25|4575.65|4577|4576.4|4575.75|4575.15|401
1644488400000|2022-02-10 10:20:00|4576.12|4575.52|4574.75|4574.15|4576.25|4575.65|4574.75|4574.15|308
1644488700000|2022-02-10 10:25:00|4574.87|4574.27|4576|4575.4|4576.25|4575.65|4574.5|4573.9|465
1644489000000|2022-02-10 10:30:00|4576.12|4575.52|4575.75|4575.15|4577.25|4576.65|4575.75|4575.15|399
1644489300000|2022-02-10 10:35:00|4576|4575.4|4578.5|4577.9|4578.5|4577.9|4576|4575.4|463
1644489600000|2022-02-10 10:40:00|4578.25|4577.65|4578.25|4577.65|4578.75|4578.15|4577.25|4576.65|594
1644489900000|2022-02-10 10:45:00|4578.37|4577.77|4579.25|4578.65|4579.25|4578.65|4577.75|4577.15|816
1644490200000|2022-02-10 10:50:00|4579.12|4578.52|4579.75|4579.15|4580.37|4579.77|4579.12|4578.52|734
1644490500000|2022-02-10 10:55:00|4579.62|4579.02|4580.25|4579.65|4580.25|4579.65|4578.75|4578.15|499
1644490800000|2022-02-10 11:00:00|4580.5|4579.9|4580.5|4579.9|4581.5|4580.9|4580|4579.4|694
1644491100000|2022-02-10 11:05:00|4580.25|4579.65|4579|4578.4|4580.62|4580.02|4578|4577.4|822
1644491400000|2022-02-10 11:10:00|4578.75|4578.15|4580.5|4579.9|4581.12|4580.52|4578.75|4578.15|432
1644491700000|2022-02-10 11:15:00|4580.25|4579.65|4580.5|4579.9|4581.5|4580.9|4580|4579.4|467
1644492000000|2022-02-10 11:20:00|4580.75|4580.15|4581|4580.4|4581.5|4580.9|4580.5|4579.9|317
1644492300000|2022-02-10 11:25:00|4581.12|4580.52|4580.5|4579.9|4581.5|4580.9|4580|4579.4|505
1644492600000|2022-02-10 11:30:00|4580.37|4579.77|4580.25|4579.65|4580.75|4580.15|4579.5|4578.9|491
1644492900000|2022-02-10 11:35:00|4580.37|4579.77|4580|4579.4|4581.5|4580.9|4579.5|4578.9|511
1644493200000|2022-02-10 11:40:00|4579.87|4579.27|4578.75|4578.15|4580.25|4579.65|4578.75|4578.15|819
1644493500000|2022-02-10 11:45:00|4579|4578.4|4578.5|4577.9|4579.5|4578.9|4577.25|4576.65|1225
1644493800000|2022-02-10 11:50:00|4578.75|4578.15|4578|4577.4|4578.75|4578.15|4576.5|4575.9|970
1644494100000|2022-02-10 11:55:00|4577.87|4577.27|4577.75|4577.15|4578.25|4577.65|4576.75|4576.15|596
1644494400000|2022-02-10 12:00:00|4577.62|4577.02|4579.75|4579.15|4580.25|4579.65|4577.5|4576.9|1497
1644494700000|2022-02-10 12:05:00|4579.87|4579.27|4582|4581.4|4582|4581.4|4579.87|4579.27|1068
1644495000000|2022-02-10 12:10:00|4581.75|4581.15|4583.5|4582.9|4583.75|4583.15|4581.5|4580.9|1213
1644495300000|2022-02-10 12:15:00|4583.37|4582.77|4583|4582.4|4584.5|4583.9|4582.75|4582.15|1436
1644495600000|2022-02-10 12:20:00|4584.12|4583.52|4584.5|4583.9|4585.25|4584.65|4584|4583.4|1514
1644495900000|2022-02-10 12:25:00|4584.25|4583.65|4583|4582.4|4584.37|4583.77|4582.5|4581.9|1189
1644496200000|2022-02-10 12:30:00|4583.25|4582.65|4582.75|4582.15|4583.5|4582.9|4582|4581.4|1343
1644496500000|2022-02-10 12:35:00|4582.5|4581.9|4583|4582.4|4583.75|4583.15|4582.25|4581.65|703
1644496800000|2022-02-10 12:40:00|4583.12|4582.52|4582.25|4581.65|4583.12|4582.52|4582|4581.4|1007
1644497100000|2022-02-10 12:45:00|4582|4581.4|4582.37|4581.77|4583|4582.4|4582|4581.4|935
1644497400000|2022-02-10 12:50:00|4582.25|4581.65|4583|4582.4|4584|4583.4|4582.25|4581.65|1037
1644497700000|2022-02-10 12:55:00|4583.25|4582.65|4583.25|4582.65|4584.5|4583.9|4582|4581.4|2306
1644498000000|2022-02-10 13:00:00|4583.75|4583.15|4586|4585.4|4586.25|4585.65|4582.75|4582.15|2449
1644498300000|2022-02-10 13:05:00|4585.87|4585.27|4590.5|4589.9|4590.5|4589.9|4585.75|4585.15|5975
1644498600000|2022-02-10 13:10:00|4590.25|4589.65|4586.25|4585.65|4590.25|4589.65|4586.25|4585.65|2517
1644498900000|2022-02-10 13:15:00|4586.5|4585.9|4585.5|4584.9|4587.25|4586.65|4585.5|4584.9|3376
1644499200000|2022-02-10 13:20:00|4585.25|4584.65|4584|4583.4|4585.75|4585.15|4582.5|4581.9|2595
1644499500000|2022-02-10 13:25:00|4584.25|4583.65|4584.25|4583.65|4584.5|4583.9|4582.25|4581.65|2237
1644499800000|2022-02-10 13:30:00|4584.37|4583.77|4547.25|4546.65|4584.37|4583.77|4542.5|4541.9|57792
1644500100000|2022-02-10 13:35:00|4547.5|4546.9|4555.62|4555.02|4555.75|4555.15|4542.75|4542.15|24586
1644500400000|2022-02-10 13:40:00|4555.75|4555.15|4546.5|4545.9|4556.25|4555.65|4545|4544.4|15302
1644500700000|2022-02-10 13:45:00|4546.37|4545.77|4540.75|4540.15|4548.75|4548.15|4540|4539.4|13204
1644501000000|2022-02-10 13:50:00|4541|4540.4|4542|4541.4|4545.75|4545.15|4539.25|4538.65|9121
1644501300000|2022-02-10 13:55:00|4541.87|4541.27|4542.25|4541.65|4546.75|4546.15|4541|4540.4|9035
1644501600000|2022-02-10 14:00:00|4542.37|4541.77|4527.75|4527.15|4542.5|4541.9|4526.25|4525.65|17875
1644501900000|2022-02-10 14:05:00|4528|4527.4|4526.25|4525.65|4532.5|4531.9|4523.75|4523.15|12866
1644502200000|2022-02-10 14:10:00|4526.37|4525.77|4523.25|4522.65|4528.25|4527.65|4519.75|4519.15|14317
1644502500000|2022-02-10 14:15:00|4523.5|4522.9|4527|4526.4|4528.25|4527.65|4523.25|4522.65|10096
1644502800000|2022-02-10 14:20:00|4527.25|4526.65|4526.25|4525.65|4528|4527.4|4523.75|4523.15|6304
1644503100000|2022-02-10 14:25:00|4526.5|4525.9|4524.75|4524.15|4529.25|4528.65|4522.75|4522.15|11292
1644503400000|2022-02-10 14:30:00|4524.65|4524.25|4534.65|4534.25|4537.15|4536.75|4524.4|4524|53138
1644503700000|2022-02-10 14:35:00|4534.9|4534.5|4545.65|4545.25|4547.4|4547|4533.15|4532.75|42334
1644504000000|2022-02-10 14:40:00|4545.9|4545.5|4550.65|4550.25|4554.4|4554|4545.9|4545.5|41382
1644504300000|2022-02-10 14:45:00|4551.15|4550.75|4551.15|4550.75|4554.4|4554|4547.15|4546.75|34695
1644504600000|2022-02-10 14:50:00|4551.4|4551|4563.15|4562.75|4565.9|4565.5|4549.9|4549.5|42935
1644504900000|2022-02-10 14:55:00|4562.65|4562.25|4563.15|4562.75|4567.15|4566.75|4560.9|4560.5|25365
1644505200000|2022-02-10 15:00:00|4563.9|4563.5|4575.4|4575|4576.15|4575.75|4561.9|4561.5|35135
1644505500000|2022-02-10 15:05:00|4574.9|4574.5|4579.15|4578.75|4579.65|4579.25|4571.9|4571.5|34012
1644505800000|2022-02-10 15:10:00|4579.9|4579.5|4572.9|4572.5|4581.15|4580.75|4571.9|4571.5|27581
1644506100000|2022-02-10 15:15:00|4572.65|4572.25|4569.75|4569.35|4573.9|4573.5|4565.53|4565.13|30334
1644506400000|2022-02-10 15:20:00|4569.63|4569.23|4569.88|4569.48|4572.88|4572.48|4565.88|4565.48|17989
1644506700000|2022-02-10 15:25:00|4569.63|4569.23|4572.5|4572.1|4573.63|4573.23|4567.38|4566.98|17779
1644507000000|2022-02-10 15:30:00|4572.38|4571.98|4573.88|4573.48|4577.88|4577.48|4570.13|4569.73|18718
1644507300000|2022-02-10 15:35:00|4574.13|4573.73|4586.63|4586.23|4586.63|4586.23|4571.63|4571.23|24964
1644507600000|2022-02-10 15:40:00|4586.38|4585.98|4586.13|4585.73|4589.75|4589.35|4582.63|4582.23|24063
1644507900000|2022-02-10 15:45:00|4585.88|4585.48|4585.63|4585.23|4586.88|4586.48|4578.88|4578.48|19009
1644508200000|2022-02-10 15:50:00|4585.88|4585.48|4569.88|4569.48|4585.88|4585.48|4568.38|4567.98|29162
1644508500000|2022-02-10 15:55:00|4569.63|4569.23|4567.63|4567.23|4571.13|4570.73|4563.63|4563.23|32751
1644508800000|2022-02-10 16:00:00|4567.38|4566.98|4570|4569.6|4572.75|4572.35|4560.88|4560.48|31145
1644509100000|2022-02-10 16:05:00|4569.88|4569.48|4572.13|4571.73|4574.88|4574.48|4567.13|4566.73|16604
1644509400000|2022-02-10 16:10:00|4572.38|4571.98|4563.38|4562.98|4572.38|4571.98|4562.63|4562.23|21062
1644509700000|2022-02-10 16:15:00|4563.13|4562.73|4562.88|4562.48|4568.88|4568.48|4560.13|4559.73|19986
1644510000000|2022-02-10 16:20:00|4563|4562.6|4564.75|4564.35|4565.63|4565.23|4558.38|4557.98|17990
1644510300000|2022-02-10 16:25:00|4564.63|4564.23|4564.13|4563.73|4567.13|4566.73|4561.13|4560.73|20028
1644510600000|2022-02-10 16:30:00|4563.63|4563.23|4555.63|4555.23|4564.63|4564.23|4555.63|4555.23|24081
1644510900000|2022-02-10 16:35:00|4555.88|4555.48|4557.63|4557.23|4559.75|4559.35|4555.63|4555.23|19335
1644511200000|2022-02-10 16:40:00|4557.38|4556.98|4566.5|4566.1|4566.63|4566.23|4557.38|4556.98|16398
1644511500000|2022-02-10 16:45:00|4566.38|4565.98|4572.13|4571.73|4573.63|4573.23|4564.63|4564.23|19449
1644511800000|2022-02-10 16:50:00|4572.25|4571.85|4570.88|4570.48|4573.88|4573.48|4570.13|4569.73|11733
1644512100000|2022-02-10 16:55:00|4570.63|4570.23|4574.63|4574.23|4575.88|4575.48|4570.63|4570.23|14622
1644512400000|2022-02-10 17:00:00|4574.88|4574.48|4569.88|4569.48|4575.13|4574.73|4567.88|4567.48|11816
1644512700000|2022-02-10 17:05:00|4569.63|4569.23|4570.63|4570.23|4573.38|4572.98|4567.88|4567.48|13922
1644513000000|2022-02-10 17:10:00|4570.88|4570.48|4572.13|4571.73|4573.63|4573.23|4569.88|4569.48|9453
1644513300000|2022-02-10 17:15:00|4571.88|4571.48|4573.63|4573.23|4575.75|4575.35|4568.38|4567.98|10004
1644513600000|2022-02-10 17:20:00|4573.38|4572.98|4574.63|4574.23|4576.88|4576.48|4572.88|4572.48|8856
1644513900000|2022-02-10 17:25:00|4574.38|4573.98|4574.13|4573.73|4575.63|4575.23|4573.25|4572.85|6567
1644514200000|2022-02-10 17:30:00|4574.5|4574.1|4568.88|4568.48|4577.88|4577.48|4567.38|4566.98|14040
1644514500000|2022-02-10 17:35:00|4569.13|4568.73|4573.13|4572.73|4573.88|4573.48|4568.88|4568.48|6939
1644514800000|2022-02-10 17:40:00|4573.38|4572.98|4572.13|4571.73|4574.63|4574.23|4570.13|4569.73|6944
1644515100000|2022-02-10 17:45:00|4572.38|4571.98|4549.5|4549.1|4573.13|4572.73|4540.88|4540.48|46431
1644515400000|2022-02-10 17:50:00|4549.88|4549.48|4548.38|4547.98|4551.38|4550.98|4540.13|4539.73|81627
1644515700000|2022-02-10 17:55:00|4548.63|4548.23|4549.63|4549.23|4554.63|4554.23|4544.38|4543.98|23735
1644516000000|2022-02-10 18:00:00|4549.38|4548.98|4551.38|4550.98|4554.13|4553.73|4544.13|4543.73|21563
1644516300000|2022-02-10 18:05:00|4551.13|4550.73|4551.88|4551.48|4556.13|4555.73|4548.38|4547.98|19752
1644516600000|2022-02-10 18:10:00|4551.75|4551.35|4549.63|4549.23|4554.88|4554.48|4547.38|4546.98|15964
1644516900000|2022-02-10 18:15:00|4550.13|4549.73|4533.63|4533.23|4550.13|4549.73|4533.38|4532.98|33826
1644517200000|2022-02-10 18:20:00|4533.5|4533.1|4537.86|4537.46|4538.36|4537.96|4531.86|4531.46|25361
1644517500000|2022-02-10 18:25:00|4537.61|4537.21|4527.22|4526.82|4539.36|4538.96|4527.22|4526.82|25461
1644517800000|2022-02-10 18:30:00|4526.97|4526.57|4522.09|4521.69|4530.72|4530.32|4521.72|4521.32|25682
1644518100000|2022-02-10 18:35:00|4522.22|4521.82|4522.72|4522.32|4523.72|4523.32|4512.72|4512.32|38073
1644518400000|2022-02-10 18:40:00|4522.97|4522.57|4527.22|4526.82|4528.97|4528.57|4521.97|4521.57|26104
1644518700000|2022-02-10 18:45:00|4526.72|4526.32|4525.84|4525.44|4530.72|4530.32|4523.72|4523.32|20617
1644519000000|2022-02-10 18:50:00|4525.47|4525.07|4524.72|4524.32|4528.72|4528.32|4523.22|4522.82|15084
1644519300000|2022-02-10 18:55:00|4525.09|4524.69|4532.97|4532.57|4532.97|4532.57|4521.34|4520.94|18399
1644519600000|2022-02-10 19:00:00|4532.72|4532.32|4523.22|4522.82|4534.22|4533.82|4522.72|4522.32|20136
1644519900000|2022-02-10 19:05:00|4523.47|4523.07|4523.47|4523.07|4524.97|4524.57|4517.59|4517.19|21293
1644520200000|2022-02-10 19:10:00|4523.72|4523.32|4517.22|4516.82|4524.22|4523.82|4515.47|4515.07|15669
1644520500000|2022-02-10 19:15:00|4516.47|4516.07|4508.34|4507.94|4516.97|4516.57|4507.22|4506.82|25790
1644520800000|2022-02-10 19:20:00|4508.47|4508.07|4515.47|4515.07|4515.97|4515.57|4506.97|4506.57|22347
1644521100000|2022-02-10 19:25:00|4515.72|4515.32|4519.47|4519.07|4523.22|4522.82|4513.97|4513.57|19664
1644521400000|2022-02-10 19:30:00|4519.22|4518.82|4520.72|4520.32|4524.22|4523.82|4517.47|4517.07|16252
1644521700000|2022-02-10 19:35:00|4521.47|4521.07|4522.22|4521.82|4528.22|4527.82|4517.72|4517.32|17436
1644522000000|2022-02-10 19:40:00|4522.72|4522.32|4520.72|4520.32|4529.22|4528.82|4519.34|4518.94|16438
1644522300000|2022-02-10 19:45:00|4520.97|4520.57|4516.47|4516.07|4527.22|4526.82|4515.47|4515.07|16533
1644522600000|2022-02-10 19:50:00|4516.22|4515.82|4509.47|4509.07|4518.97|4518.57|4507.97|4507.57|19140
1644522900000|2022-02-10 19:55:00|4509.72|4509.32|4510.72|4510.32|4513.72|4513.32|4506.72|4506.32|15955
1644523200000|2022-02-10 20:00:00|4511.47|4511.07|4511.59|4511.19|4513.97|4513.57|4503.47|4503.07|24114
1644523500000|2022-02-10 20:05:00|4511.97|4511.57|4517.22|4516.82|4518.22|4517.82|4509.97|4509.57|22965
1644523800000|2022-02-10 20:10:00|4517.47|4517.07|4518.22|4517.82|4521.97|4521.57|4515.47|4515.07|18425
1644524100000|2022-02-10 20:15:00|4517.47|4517.07|4513.47|4513.07|4523.47|4523.07|4511.47|4511.07|20249
1644524400000|2022-02-10 20:20:00|4513.27|4512.87|4513.77|4513.37|4516.64|4516.24|4507.52|4507.12|20022
1644524700000|2022-02-10 20:25:00|4514.02|4513.62|4510.27|4509.87|4517.27|4516.87|4509.77|4509.37|20313
1644525000000|2022-02-10 20:30:00|4510.02|4509.62|4497.77|4497.37|4510.02|4509.62|4497.77|4497.37|31514
1644525300000|2022-02-10 20:35:00|4498.02|4497.62|4502.02|4501.62|4505.14|4504.74|4496.27|4495.87|27293
1644525600000|2022-02-10 20:40:00|4502.52|4502.12|4495.27|4494.87|4504.52|4504.12|4493.27|4492.87|24368
1644525900000|2022-02-10 20:45:00|4495.02|4494.62|4490.02|4489.62|4496.52|4496.12|4485.02|4484.62|33853
1644526200000|2022-02-10 20:50:00|4489.27|4488.87|4494.27|4493.87|4500.89|4500.49|4484.02|4483.62|46586
1644526500000|2022-02-10 20:55:00|4494.02|4493.62|4506.27|4505.87|4511.52|4511.12|4494.02|4493.62|102201
1644526800000|2022-02-10 21:00:00|4506.09|4505.69|4501.81|4501.21|4506.19|4505.69|4499.44|4498.84|32907
1644527100000|2022-02-10 21:05:00|4502.19|4501.59|4503.19|4502.59|4505.69|4505.09|4501.69|4501.09|8304
1644527400000|2022-02-10 21:10:00|4502.94|4502.34|4499.81|4499.21|4503.44|4502.84|4497.44|4496.84|8722
1644527700000|2022-02-10 21:15:00|4499.94|4499.34|4495.69|4495.09|4500.19|4499.59|4495.19|4494.59|2971
1644528000000|2022-02-10 21:20:00|4495.94|4495.34|4493.19|4492.59|4495.94|4495.34|4492.19|4491.59|2440
1644528300000|2022-02-10 21:25:00|4492.69|4492.09|4496.81|4496.21|4497.19|4496.59|4492.44|4491.84|1942
1644528600000|2022-02-10 21:30:00|4496.94|4496.34|4497.19|4496.59|4499.44|4498.84|4495.94|4495.34|2616
1644528900000|2022-02-10 21:35:00|4497.44|4496.84|4498.44|4497.84|4499.44|4498.84|4496.69|4496.09|1392
1644529200000|2022-02-10 21:40:00|4498.31|4497.71|4495.69|4495.09|4498.94|4498.34|4495.69|4495.09|1610
1644529500000|2022-02-10 21:45:00|4495.94|4495.34|4498.81|4498.21|4498.94|4498.34|4494.81|4494.21|1514
1644529800000|2022-02-10 21:50:00|4498.94|4498.34|4500.44|4499.84|4500.69|4500.09|4497.69|4497.09|1144
1644530100000|2022-02-10 21:55:00|4500.69|4500.09|4502.71|4501.21|4502.71|4502.09|4500.19|4499.59|1510
1644530400000|2022-02-10 22:00:00|4501.32|4499.82|4502.38|4500.88|4502.86|4501.36|4501.32|4499.82|0
1644530700000|2022-02-10 22:05:00|4502.45|4500.95|4502.31|4500.81|4502.45|4500.95|4502.24|4500.74|0
1644531000000|2022-02-10 22:10:00|4502.2|4500.7|4502.13|4500.63|4502.2|4500.7|4502.05|4500.55|0
1644531300000|2022-02-10 22:15:00|4502.16|4500.66|4501.61|4500.11|4502.24|4500.74|4501.58|4500.08|0
1644531600000|2022-02-10 22:20:00|4501.8|4500.3|4501.58|4500.08|4501.8|4500.3|4501.51|4500.01|0
1644531900000|2022-02-10 22:25:00|4501.65|4500.15|4501.58|4500.08|4501.65|4500.15|4501.4|4499.9|0
1644532200000|2022-02-10 22:30:00|4501.54|4500.04|4501.43|4499.93|4501.69|4500.19|4500.88|4499.38|0
1644532500000|2022-02-10 22:35:00|4501.47|4499.97|4501.96|4500.46|4502.2|4500.7|4501.47|4499.97|0
1644532800000|2022-02-10 22:40:00|4502.11|4500.61|4501.82|4500.32|4502.11|4500.61|4501.71|4500.21|0
1644533100000|2022-02-10 22:45:00|4501.78|4500.28|4501.85|4500.35|4501.85|4500.35|4501.45|4499.95|0
1644533400000|2022-02-10 22:50:00|4501.89|4500.39|4501.89|4500.39|4502.14|4500.64|4501.89|4500.39|0
1644533700000|2022-02-10 22:55:00|4501.93|4500.43|4501.31|4499.81|4502.36|4500.86|4501.31|4499.81|0
1644534000000|2022-02-10 23:00:00|4502.11|4500.61|4500.19|4499.59|4503.44|4502.84|4497.44|4496.84|2036
1644534300000|2022-02-10 23:05:00|4500.44|4499.84|4498.69|4498.09|4502.81|4502.21|4498.69|4498.09|1323
1644534600000|2022-02-10 23:10:00|4499.44|4498.84|4502.44|4501.84|4502.81|4502.21|4499.19|4498.59|1015
1644534900000|2022-02-10 23:15:00|4502.69|4502.09|4505.19|4504.59|4505.44|4504.84|4501.94|4501.34|1148
1644535200000|2022-02-10 23:20:00|4505.44|4504.84|4502.19|4501.59|4505.44|4504.84|4502.19|4501.59|723
1644535500000|2022-02-10 23:25:00|4501.94|4501.34|4498.31|4497.71|4503.06|4502.46|4496.94|4496.34|1102
1644535800000|2022-02-10 23:30:00|4498.44|4497.84|4495.19|4494.59|4498.81|4498.21|4494.06|4493.46|1625
1644536100000|2022-02-10 23:35:00|4495.31|4494.71|4495.56|4494.96|4496.31|4495.71|4492.94|4492.34|1443
1644536400000|2022-02-10 23:40:00|4495.44|4494.84|4494.44|4493.84|4495.56|4494.96|4492.44|4491.84|907
1644536700000|2022-02-10 23:45:00|4494.19|4493.59|4495.94|4495.34|4496.19|4495.59|4493.94|4493.34|500
1644537000000|2022-02-10 23:50:00|4495.81|4495.21|4494.06|4493.46|4496.81|4496.21|4493.94|4493.34|479
1644537300000|2022-02-10 23:55:00|4493.94|4493.34|4492.19|4491.59|4494.19|4493.59|4490.94|4490.34|1139
1644537600000|2022-02-11 00:00:00|4491.44|4490.84|4488.94|4488.34|4493.19|4492.59|4488.69|4488.09|1707
1644537900000|2022-02-11 00:05:00|4488.81|4488.21|4492.44|4491.84|4492.44|4491.84|4488.06|4487.46|1041
1644538200000|2022-02-11 00:10:00|4492.31|4491.71|4489.94|4489.34|4492.44|4491.84|4489.44|4488.84|653
1644538500000|2022-02-11 00:15:00|4489.69|4489.09|4487.06|4486.46|4489.94|4489.34|4486.19|4485.59|1859
1644538800000|2022-02-11 00:20:00|4486.94|4486.34|4482.69|4482.09|4487.69|4487.09|4481.19|4480.59|2323
1644539100000|2022-02-11 00:25:00|4482.94|4482.34|4482.94|4482.34|4483.94|4483.34|4481.94|4481.34|1076
1644539400000|2022-02-11 00:30:00|4482.44|4481.84|4484.94|4484.34|4485.19|4484.59|4482.44|4481.84|972
1644539700000|2022-02-11 00:35:00|4485.19|4484.59|4484.94|4484.34|4485.94|4485.34|4484.44|4483.84|628
1644540000000|2022-02-11 00:40:00|4484.81|4484.21|4483.69|4483.09|4486.44|4485.84|4483.69|4483.09|741
1644540300000|2022-02-11 00:45:00|4483.81|4483.21|4486.69|4486.09|4486.81|4486.21|4483.31|4482.71|1430
1644540600000|2022-02-11 00:50:00|4486.56|4485.96|4483.94|4483.34|4486.94|4486.34|4483.94|4483.34|777
1644540900000|2022-02-11 00:55:00|4484.19|4483.59|4486.44|4485.84|4487.44|4486.84|4483.69|4483.09|1075
1644541200000|2022-02-11 01:00:00|4487.19|4486.59|4486.56|4485.96|4487.19|4486.59|4484.44|4483.84|1030
1644541500000|2022-02-11 01:05:00|4486.69|4486.09|4482.56|4481.96|4486.69|4486.09|4482.44|4481.84|641
1644541800000|2022-02-11 01:10:00|4482.44|4481.84|4482.94|4482.34|4483.44|4482.84|4480.31|4479.71|1376
1644542100000|2022-02-11 01:15:00|4483.19|4482.59|4489.44|4488.84|4490.94|4490.34|4483.19|4482.59|2268
1644542400000|2022-02-11 01:20:00|4489.69|4489.09|4488.81|4488.21|4491.19|4490.59|4488.69|4488.09|666
1644542700000|2022-02-11 01:25:00|4488.69|4488.09|4489.56|4488.96|4490.69|4490.09|4488.69|4488.09|562
1644543000000|2022-02-11 01:30:00|4489.44|4488.84|4492.19|4491.59|4492.19|4491.59|4487.94|4487.34|1225
1644543300000|2022-02-11 01:35:00|4492.44|4491.84|4492.94|4492.34|4493.19|4492.59|4491.69|4491.09|1109
1644543600000|2022-02-11 01:40:00|4492.81|4492.21|4492.94|4492.34|4495.19|4494.59|4492.81|4492.21|1323
1644543900000|2022-02-11 01:45:00|4493.19|4492.59|4490.94|4490.34|4493.19|4492.59|4490.56|4489.96|838
1644544200000|2022-02-11 01:50:00|4490.69|4490.09|4492.81|4492.21|4493.56|4492.96|4490.44|4489.84|878
1644544500000|2022-02-11 01:55:00|4492.94|4492.34|4490.19|4489.59|4492.94|4492.34|4488.94|4488.34|701
1644544800000|2022-02-11 02:00:00|4490.06|4489.46|4488.19|4487.59|4490.94|4490.34|4488.19|4487.59|734
1644545100000|2022-02-11 02:05:00|4487.94|4487.34|4487.94|4487.34|4489.19|4488.59|4487.69|4487.09|852
1644545400000|2022-02-11 02:10:00|4487.81|4487.21|4485.19|4484.59|4488.19|4487.59|4483.69|4483.09|1198
1644545700000|2022-02-11 02:15:00|4484.94|4484.34|4483.94|4483.34|4487.19|4486.59|4483.69|4483.09|900
1644546000000|2022-02-11 02:20:00|4484.06|4483.46|4482.19|4481.59|4485.44|4484.84|4482.06|4481.46|1355
1644546300000|2022-02-11 02:25:00|4482.44|4481.84|4485.19|4484.59|4485.44|4484.84|4482.19|4481.59|651
1644546600000|2022-02-11 02:30:00|4485.06|4484.46|4484.19|4483.59|4485.44|4484.84|4482.69|4482.09|866
1644546900000|2022-02-11 02:35:00|4483.94|4483.34|4484.94|4484.34|4485.44|4484.84|4483.44|4482.84|577
1644547200000|2022-02-11 02:40:00|4484.69|4484.09|4485.69|4485.09|4485.94|4485.34|4483.94|4483.34|475
1644547500000|2022-02-11 02:45:00|4485.44|4484.84|4486.44|4485.84|4486.69|4486.09|4484.94|4484.34|461
1644547800000|2022-02-11 02:50:00|4486.56|4485.96|4486.19|4485.59|4487.19|4486.59|4484.94|4484.34|585
1644548100000|2022-02-11 02:55:00|4485.94|4485.34|4489.81|4489.21|4490.31|4489.71|4485.19|4484.59|822
1644548400000|2022-02-11 03:00:00|4489.69|4489.09|4485.94|4485.34|4490.19|4489.59|4485.69|4485.09|934
1644548700000|2022-02-11 03:05:00|4485.81|4485.21|4484.44|4483.84|4486.19|4485.59|4482.94|4482.34|695
1644549000000|2022-02-11 03:10:00|4484.69|4484.09|4483.44|4482.84|4484.81|4484.21|4482.44|4481.84|646
1644549300000|2022-02-11 03:15:00|4483.31|4482.71|4484.19|4483.59|4484.81|4484.21|4483.31|4482.71|299
1644549600000|2022-02-11 03:20:00|4484.06|4483.46|4484.19|4483.59|4486.94|4486.34|4484.06|4483.46|580
1644549900000|2022-02-11 03:25:00|4484.31|4483.71|4485.81|4485.21|4485.94|4485.34|4483.44|4482.84|374
1644550200000|2022-02-11 03:30:00|4485.94|4485.34|4483.31|4482.71|4485.94|4485.34|4483.19|4482.59|390
1644550500000|2022-02-11 03:35:00|4483.19|4482.59|4481.44|4480.84|4483.44|4482.84|4480.19|4479.59|1310
1644550800000|2022-02-11 03:40:00|4481.56|4480.96|4481.69|4481.09|4482.19|4481.59|4481.19|4480.59|450
1644551100000|2022-02-11 03:45:00|4481.81|4481.21|4483.94|4483.34|4484.69|4484.09|4481.19|4480.59|813
1644551400000|2022-02-11 03:50:00|4484.19|4483.59|4485.19|4484.59|4487.44|4486.84|4484.19|4483.59|1372
1644551700000|2022-02-11 03:55:00|4485.31|4484.71|4486.69|4486.09|4486.69|4486.09|4484.56|4483.96|536
1644552000000|2022-02-11 04:00:00|4486.94|4486.34|4484.94|4484.34|4487.19|4486.59|4484.69|4484.09|422
1644552300000|2022-02-11 04:05:00|4484.81|4484.21|4483.69|4483.09|4485.19|4484.59|4483.56|4482.96|406
1644552600000|2022-02-11 04:10:00|4483.44|4482.84|4483.44|4482.84|4483.94|4483.34|4482.44|4481.84|475
1644552900000|2022-02-11 04:15:00|4483.19|4482.59|4482.19|4481.59|4483.19|4482.59|4481.69|4481.09|483
1644553200000|2022-02-11 04:20:00|4482.44|4481.84|4481.56|4480.96|4482.44|4481.84|4481.19|4480.59|650
1644553500000|2022-02-11 04:25:00|4481.44|4480.84|4480.94|4480.34|4482.19|4481.59|4480.94|4480.34|362
1644553800000|2022-02-11 04:30:00|4480.69|4480.09|4479.19|4478.59|4482.69|4482.09|4477.19|4476.59|2425
1644554100000|2022-02-11 04:35:00|4479.06|4478.46|4475.81|4475.21|4479.44|4478.84|4475.81|4475.21|975
1644554400000|2022-02-11 04:40:00|4475.69|4475.09|4472.19|4471.59|4476.69|4476.09|4470.94|4470.34|2517
1644554700000|2022-02-11 04:45:00|4472.31|4471.71|4470.94|4470.34|4473.44|4472.84|4470.44|4469.84|1063
1644555000000|2022-02-11 04:50:00|4471.06|4470.46|4472.44|4471.84|4473.19|4472.59|4470.44|4469.84|996
1644555300000|2022-02-11 04:55:00|4472.19|4471.59|4473.19|4472.59|4474.19|4473.59|4471.94|4471.34|934
1644555600000|2022-02-11 05:00:00|4472.94|4472.34|4471.19|4470.59|4473.69|4473.09|4469.44|4468.84|1501
1644555900000|2022-02-11 05:05:00|4471.44|4470.84|4473.81|4473.21|4473.94|4473.34|4471.31|4470.71|704
1644556200000|2022-02-11 05:10:00|4473.69|4473.09|4473.44|4472.84|4474.31|4473.71|4471.44|4470.84|772
1644556500000|2022-02-11 05:15:00|4473.19|4472.59|4471.81|4471.21|4473.44|4472.84|4471.19|4470.59|576
1644556800000|2022-02-11 05:20:00|4471.69|4471.09|4468.94|4468.34|4471.81|4471.21|4468.06|4467.46|1011
1644557100000|2022-02-11 05:25:00|4469.06|4468.46|4467.69|4467.09|4469.44|4468.84|4467.06|4466.46|1026
1644557400000|2022-02-11 05:30:00|4467.81|4467.21|4465.19|4464.59|4469.19|4468.59|4464.69|4464.09|1285
1644557700000|2022-02-11 05:35:00|4465.06|4464.46|4466.19|4465.59|4466.19|4465.59|4462.94|4462.34|1522
1644558000000|2022-02-11 05:40:00|4466.44|4465.84|4466.19|4465.59|4467.94|4467.34|4464.69|4464.09|1592
1644558300000|2022-02-11 05:45:00|4466.06|4465.46|4462.94|4462.34|4466.06|4465.46|4462.94|4462.34|803
1644558600000|2022-02-11 05:50:00|4463.19|4462.59|4462.44|4461.84|4463.19|4462.59|4462.19|4461.59|1247
1644558900000|2022-02-11 05:55:00|4462.19|4461.59|4465.94|4465.34|4466.44|4465.84|4462.19|4461.59|1155
1644559200000|2022-02-11 06:00:00|4465.56|4464.96|4466.31|4465.71|4466.44|4465.84|4463.94|4463.34|627
1644559500000|2022-02-11 06:05:00|4466.44|4465.84|4469.44|4468.84|4469.69|4469.09|4464.94|4464.34|1246
1644559800000|2022-02-11 06:10:00|4469.31|4468.71|4469.19|4468.59|4470.69|4470.09|4468.31|4467.71|1039
1644560100000|2022-02-11 06:15:00|4469.44|4468.84|4467.69|4467.09|4469.94|4469.34|4465.94|4465.34|861
1644560400000|2022-02-11 06:20:00|4467.94|4467.34|4467.19|4466.59|4468.19|4467.59|4466.44|4465.84|434
1644560700000|2022-02-11 06:25:00|4467.06|4466.46|4469.19|4468.59|4469.44|4468.84|4466.31|4465.71|429
1644561000000|2022-02-11 06:30:00|4469.44|4468.84|4466.56|4465.96|4469.44|4468.84|4466.56|4465.96|710
1644561300000|2022-02-11 06:35:00|4466.69|4466.09|4466.31|4465.71|4467.19|4466.59|4464.94|4464.34|564
1644561600000|2022-02-11 06:40:00|4466.19|4465.59|4468.31|4467.71|4468.56|4467.96|4462.94|4462.34|975
1644561900000|2022-02-11 06:45:00|4468.19|4467.59|4469.19|4468.59|4470.19|4469.59|4467.94|4467.34|956
1644562200000|2022-02-11 06:50:00|4469.31|4468.71|4471.69|4471.09|4471.94|4471.34|4468.94|4468.34|693
1644562500000|2022-02-11 06:55:00|4471.81|4471.21|4473.19|4472.59|4474.31|4473.71|4471.81|4471.21|1101
1644562800000|2022-02-11 07:00:00|4473.44|4472.84|4476.56|4475.96|4478.06|4477.46|4472.94|4472.34|2392
1644563100000|2022-02-11 07:05:00|4476.69|4476.09|4481.44|4480.84|4481.94|4481.34|4476.56|4475.96|1408
1644563400000|2022-02-11 07:10:00|4481.56|4480.96|4483.56|4482.96|4484.44|4483.84|4480.19|4479.59|1860
1644563700000|2022-02-11 07:15:00|4483.44|4482.84|4478.69|4478.09|4485.19|4484.59|4478.69|4478.09|2039
1644564000000|2022-02-11 07:20:00|4478.94|4478.34|4481.31|4480.71|4481.44|4480.84|4475.69|4475.09|1549
1644564300000|2022-02-11 07:25:00|4481.44|4480.84|4479.19|4478.59|4481.44|4480.84|4478.94|4478.34|1227
1644564600000|2022-02-11 07:30:00|4479.31|4478.71|4479.19|4478.59|4482.44|4481.84|4478.69|4478.09|1096
1644564900000|2022-02-11 07:35:00|4479.44|4478.84|4483.69|4483.09|4483.94|4483.34|4478.44|4477.84|1193
1644565200000|2022-02-11 07:40:00|4483.56|4482.96|4481.69|4481.09|4484.44|4483.84|4480.94|4480.34|1147
1644565500000|2022-02-11 07:45:00|4481.94|4481.34|4481.94|4481.34|4483.69|4483.09|4480.56|4479.96|968
1644565800000|2022-02-11 07:50:00|4482.06|4481.46|4482.19|4481.59|4484.06|4483.46|4481.69|4481.09|840
1644566100000|2022-02-11 07:55:00|4482.31|4481.71|4484.06|4483.46|4484.19|4483.59|4482.19|4481.59|556
1644566400000|2022-02-11 08:00:00|4482.94|4482.34|4486.44|4485.84|4487.44|4486.84|4479.44|4478.84|3582
1644566700000|2022-02-11 08:05:00|4486.19|4485.59|4493.69|4493.09|4493.69|4493.09|4485.81|4485.21|3841
1644567000000|2022-02-11 08:10:00|4493.94|4493.34|4494.19|4493.59|4497.19|4496.59|4492.69|4492.09|3350
1644567300000|2022-02-11 08:15:00|4494.69|4494.09|4493.19|4492.59|4496.19|4495.59|4490.94|4490.34|2375
1644567600000|2022-02-11 08:20:00|4492.69|4492.09|4489.44|4488.84|4493.44|4492.84|4487.69|4487.09|2086
1644567900000|2022-02-11 08:25:00|4489.56|4488.96|4489.69|4489.09|4490.06|4489.46|4487.19|4486.59|1177
1644568200000|2022-02-11 08:30:00|4489.56|4488.96|4488.19|4487.59|4493.94|4493.34|4487.94|4487.34|1646
1644568500000|2022-02-11 08:35:00|4487.94|4487.34|4479.19|4478.59|4489.19|4488.59|4478.69|4478.09|2574
1644568800000|2022-02-11 08:40:00|4479.44|4478.84|4481.19|4480.59|4484.44|4483.84|4477.94|4477.34|1848
1644569100000|2022-02-11 08:45:00|4480.94|4480.34|4483.19|4482.59|4484.94|4484.34|4480.19|4479.59|1753
1644569400000|2022-02-11 08:50:00|4483.31|4482.71|4482.56|4481.96|4486.19|4485.59|4482.19|4481.59|1560
1644569700000|2022-02-11 08:55:00|4482.81|4482.21|4478.44|4477.84|4485.69|4485.09|4478.06|4477.46|1519
1644570000000|2022-02-11 09:00:00|4478.56|4477.96|4482.44|4481.84|4483.19|4482.59|4478.19|4477.59|1319
1644570300000|2022-02-11 09:05:00|4482.31|4481.71|4485.69|4485.09|4485.94|4485.34|4479.56|4478.96|883
1644570600000|2022-02-11 09:10:00|4485.94|4485.34|4485.94|4485.34|4486.19|4485.59|4482.19|4481.59|1047
1644570900000|2022-02-11 09:15:00|4486.06|4485.46|4487.44|4486.84|4489.69|4489.09|4485.19|4484.59|1669
1644571200000|2022-02-11 09:20:00|4487.69|4487.09|4483.69|4483.09|4487.69|4487.09|4483.44|4482.84|1277
1644571500000|2022-02-11 09:25:00|4483.81|4483.21|4484.19|4483.59|4485.31|4484.71|4482.44|4481.84|662
1644571800000|2022-02-11 09:30:00|4484.06|4483.46|4478.94|4478.34|4484.19|4483.59|4478.69|4478.09|1050
1644572100000|2022-02-11 09:35:00|4478.69|4478.09|4479.19|4478.59|4479.44|4478.84|4476.19|4475.59|1755
1644572400000|2022-02-11 09:40:00|4478.94|4478.34|4478.44|4477.84|4478.94|4478.34|4474.94|4474.34|1861
1644572700000|2022-02-11 09:45:00|4478.69|4478.09|4478.19|4477.59|4480.69|4480.09|4477.56|4476.96|1161
1644573000000|2022-02-11 09:50:00|4478.44|4477.84|4478.44|4477.84|4479.31|4478.71|4474.94|4474.34|1962
1644573300000|2022-02-11 09:55:00|4478.69|4478.09|4478.94|4478.34|4479.69|4479.09|4477.44|4476.84|1613
1644573600000|2022-02-11 10:00:00|4479.19|4478.59|4481.94|4481.34|4482.44|4481.84|4478.19|4477.59|1250
1644573900000|2022-02-11 10:05:00|4481.44|4480.84|4480.94|4480.34|4482.31|4481.71|4479.94|4479.34|817
1644574200000|2022-02-11 10:10:00|4481.06|4480.46|4479.19|4478.59|4482.19|4481.59|4479.06|4478.46|1344
1644574500000|2022-02-11 10:15:00|4479.44|4478.84|4479.94|4479.34|4481.94|4481.34|4479.44|4478.84|863
1644574800000|2022-02-11 10:20:00|4480.19|4479.59|4481.69|4481.09|4482.44|4481.84|4479.94|4479.34|614
1644575100000|2022-02-11 10:25:00|4481.81|4481.21|4481.81|4481.21|4482.19|4481.59|4480.06|4479.46|615
1644575400000|2022-02-11 10:30:00|4481.94|4481.34|4481.94|4481.34|4482.44|4481.84|4479.69|4479.09|864
1644575700000|2022-02-11 10:35:00|4482.06|4481.46|4482.19|4481.59|4482.69|4482.09|4481.19|4480.59|1809
1644576000000|2022-02-11 10:40:00|4482.44|4481.84|4482.69|4482.09|4485.19|4484.59|4481.69|4481.09|3382
1644576300000|2022-02-11 10:45:00|4482.81|4482.21|4482.69|4482.09|4485.06|4484.46|4481.44|4480.84|661
1644576600000|2022-02-11 10:50:00|4482.94|4482.34|4485.19|4484.59|4485.44|4484.84|4482.81|4482.21|895
1644576900000|2022-02-11 10:55:00|4485.31|4484.71|4485.81|4485.21|4487.19|4486.59|4484.44|4483.84|1005
1644577200000|2022-02-11 11:00:00|4485.69|4485.09|4482.19|4481.59|4486.06|4485.46|4481.81|4481.21|887
1644577500000|2022-02-11 11:05:00|4482.31|4481.71|4480.44|4479.84|4483.69|4483.09|4480.19|4479.59|921
1644577800000|2022-02-11 11:10:00|4480.69|4480.09|4480.94|4480.34|4482.69|4482.09|4479.69|4479.09|774
1644578100000|2022-02-11 11:15:00|4481.19|4480.59|4480.19|4479.59|4483.94|4483.34|4479.44|4478.84|1223
1644578400000|2022-02-11 11:20:00|4480.31|4479.71|4480.31|4479.71|4481.44|4480.84|4479.19|4478.59|1347
1644578700000|2022-02-11 11:25:00|4480.19|4479.59|4481.44|4480.84|4481.69|4481.09|4476.69|4476.09|1446
1644579000000|2022-02-11 11:30:00|4481.19|4480.59|4479.31|4478.71|4481.69|4481.09|4479.31|4478.71|643
1644579300000|2022-02-11 11:35:00|4479.19|4478.59|4481.69|4481.09|4482.69|4482.09|4478.44|4477.84|955
1644579600000|2022-02-11 11:40:00|4481.81|4481.21|4480.44|4479.84|4484.19|4483.59|4480.44|4479.84|867
1644579900000|2022-02-11 11:45:00|4480.19|4479.59|4478.94|4478.34|4481.06|4480.46|4478.94|4478.34|880
1644580200000|2022-02-11 11:50:00|4479.44|4478.84|4479.19|4478.59|4481.19|4480.59|4478.06|4477.46|1035
1644580500000|2022-02-11 11:55:00|4479.31|4478.71|4480.94|4480.34|4481.19|4480.59|4479.06|4478.46|545
1644580800000|2022-02-11 12:00:00|4481.19|4480.59|4481.94|4481.34|4484.94|4484.34|4480.94|4480.34|2035
1644581100000|2022-02-11 12:05:00|4482.19|4481.59|4485.94|4485.34|4488.19|4487.59|4481.44|4480.84|1850
1644581400000|2022-02-11 12:10:00|4486.19|4485.59|4493.31|4492.71|4493.44|4492.84|4486.19|4485.59|3430
1644581700000|2022-02-11 12:15:00|4493.19|4492.59|4492.56|4491.96|4495.19|4494.59|4491.44|4490.84|2369
1644582000000|2022-02-11 12:20:00|4492.69|4492.09|4493.94|4493.34|4496.19|4495.59|4492.44|4491.84|1752
1644582300000|2022-02-11 12:25:00|4494.06|4493.46|4501.69|4501.09|4502.56|4501.96|4493.94|4493.34|4746
1644582600000|2022-02-11 12:30:00|4501.44|4500.84|4500.69|4500.09|4504.94|4504.34|4500.44|4499.84|4353
1644582900000|2022-02-11 12:35:00|4500.44|4499.84|4499.94|4499.34|4501.44|4500.84|4499.19|4498.59|1704
1644583200000|2022-02-11 12:40:00|4500.06|4499.46|4496.19|4495.59|4501.19|4500.59|4495.94|4495.34|2805
1644583500000|2022-02-11 12:45:00|4496.44|4495.84|4495.69|4495.09|4496.44|4495.84|4494.19|4493.59|1721
1644583800000|2022-02-11 12:50:00|4495.44|4494.84|4493.94|4493.34|4495.94|4495.34|4493.44|4492.84|1561
1644584100000|2022-02-11 12:55:00|4494.19|4493.59|4495.44|4494.84|4496.44|4495.84|4493.69|4493.09|1405
1644584400000|2022-02-11 13:00:00|4495.69|4495.09|4494.69|4494.09|4495.69|4495.09|4491.69|4491.09|3232
1644584700000|2022-02-11 13:05:00|4495.19|4494.59|4497.19|4496.59|4499.19|4498.59|4494.19|4493.59|2994
1644585000000|2022-02-11 13:10:00|4496.94|4496.34|4501.69|4501.09|4501.69|4501.09|4496.69|4496.09|3775
1644585300000|2022-02-11 13:15:00|4501.56|4500.96|4503.94|4503.34|4505.19|4504.59|4500.19|4499.59|3976
1644585600000|2022-02-11 13:20:00|4504.19|4503.59|4504.44|4503.84|4507.44|4506.84|4503.44|4502.84|4976
1644585900000|2022-02-11 13:25:00|4504.69|4504.09|4503.19|4502.59|4504.69|4504.09|4502.19|4501.59|3129
1644586200000|2022-02-11 13:30:00|4502.94|4502.34|4505.94|4505.34|4505.94|4505.34|4502.94|4502.34|3247
1644586500000|2022-02-11 13:35:00|4506.06|4505.46|4506.94|4506.34|4507.44|4506.84|4505.94|4505.34|4422
1644586800000|2022-02-11 13:40:00|4506.69|4506.09|4509.19|4508.59|4513.19|4512.59|4506.69|4506.09|7787
1644587100000|2022-02-11 13:45:00|4508.94|4508.34|4512.44|4511.84|4512.44|4511.84|4507.44|4506.84|3960
1644587400000|2022-02-11 13:50:00|4512.19|4511.59|4512.69|4512.09|4514.19|4513.59|4510.19|4509.59|5822
1644587700000|2022-02-11 13:55:00|4512.44|4511.84|4510.44|4509.84|4513.06|4512.46|4510.44|4509.84|3048
1644588000000|2022-02-11 14:00:00|4510.31|4509.71|4513.94|4513.34|4514.19|4513.59|4510.31|4509.71|5301
1644588300000|2022-02-11 14:05:00|4513.44|4512.84|4508.31|4507.71|4513.44|4512.84|4508.19|4507.59|4608
1644588600000|2022-02-11 14:10:00|4508.44|4507.84|4506.69|4506.09|4509.69|4509.09|4505.69|4505.09|3886
1644588900000|2022-02-11 14:15:00|4506.94|4506.34|4505.69|4505.09|4507.44|4506.84|4505.19|4504.59|2436
1644589200000|2022-02-11 14:20:00|4505.94|4505.34|4503.69|4503.09|4506.19|4505.59|4502.44|4501.84|4011
1644589500000|2022-02-11 14:25:00|4503.44|4502.84|4506.06|4505.46|4506.44|4505.84|4503.44|4502.84|4122
1644589800000|2022-02-11 14:30:00|4505.96|4505.56|4505.59|4505.19|4514.84|4514.44|4505.09|4504.69|38382
1644590100000|2022-02-11 14:35:00|4505.34|4504.94|4506.09|4505.69|4510.84|4510.44|4500.34|4499.94|29564
1644590400000|2022-02-11 14:40:00|4507.09|4506.69|4506.71|4506.31|4509.09|4508.69|4502.59|4502.19|20162
1644590700000|2022-02-11 14:45:00|4506.84|4506.44|4522.59|4522.19|4527.84|4527.44|4506.84|4506.44|49065
1644591000000|2022-02-11 14:50:00|4522.84|4522.44|4519.09|4518.69|4525.84|4525.44|4517.34|4516.94|28106
1644591300000|2022-02-11 14:55:00|4518.84|4518.44|4503.71|4503.31|4521.09|4520.69|4500.09|4499.69|30036
1644591600000|2022-02-11 15:00:00|4504.34|4503.94|4511.84|4511.44|4513.84|4513.44|4503.09|4502.69|34297
1644591900000|2022-02-11 15:05:00|4512.09|4511.69|4512.59|4512.19|4519.84|4519.44|4509.84|4509.44|24570
1644592200000|2022-02-11 15:10:00|4512.34|4511.94|4502.34|4501.94|4514.09|4513.69|4497.09|4496.69|26263
1644592500000|2022-02-11 15:15:00|4501.84|4501.44|4502.12|4501.72|4504.34|4503.94|4494.37|4493.97|23912
1644592800000|2022-02-11 15:20:00|4502.37|4501.97|4508.62|4508.22|4510.37|4509.97|4501.87|4501.47|23256
1644593100000|2022-02-11 15:25:00|4508.87|4508.47|4508.62|4508.22|4513.37|4512.97|4506.62|4506.22|21988
1644593400000|2022-02-11 15:30:00|4509.24|4508.84|4506.87|4506.47|4517.12|4516.72|4504.37|4503.97|22144
1644593700000|2022-02-11 15:35:00|4506.62|4506.22|4513.49|4513.09|4514.87|4514.47|4501.87|4501.47|20029
1644594000000|2022-02-11 15:40:00|4513.37|4512.97|4511.12|4510.72|4515.87|4515.47|4510.12|4509.72|15266
1644594300000|2022-02-11 15:45:00|4511.37|4510.97|4507.87|4507.47|4514.62|4514.22|4506.37|4505.97|12986
1644594600000|2022-02-11 15:50:00|4507.62|4507.22|4504.12|4503.72|4510.12|4509.72|4500.37|4499.97|17384
1644594900000|2022-02-11 15:55:00|4503.87|4503.47|4501.62|4501.22|4506.37|4505.97|4498.37|4497.97|16147
1644595200000|2022-02-11 16:00:00|4501.87|4501.47|4512.37|4511.97|4512.87|4512.47|4499.62|4499.22|17895
1644595500000|2022-02-11 16:05:00|4511.87|4511.47|4497.37|4496.97|4512.12|4511.72|4496.37|4495.97|16161
1644595800000|2022-02-11 16:10:00|4497.87|4497.47|4496.12|4495.72|4499.62|4499.22|4494.12|4493.72|19406
1644596100000|2022-02-11 16:15:00|4495.62|4495.22|4494.62|4494.22|4497.62|4497.22|4489.62|4489.22|18559
1644596400000|2022-02-11 16:20:00|4494.87|4494.47|4498.12|4497.72|4499.87|4499.47|4494.62|4494.22|13267
1644596700000|2022-02-11 16:25:00|4498.37|4497.97|4492.87|4492.47|4499.62|4499.22|4490.62|4490.22|14413
1644597000000|2022-02-11 16:30:00|4493.12|4492.72|4488.87|4488.47|4497.62|4497.22|4487.87|4487.47|18187
1644597300000|2022-02-11 16:35:00|4488.99|4488.59|4483.87|4483.47|4490.87|4490.47|4481.37|4480.97|20517
1644597600000|2022-02-11 16:40:00|4484.12|4483.72|4482.74|4482.34|4485.62|4485.22|4479.87|4479.47|15720
1644597900000|2022-02-11 16:45:00|4482.87|4482.47|4486.74|4486.34|4489.12|4488.72|4481.12|4480.72|14476
1644598200000|2022-02-11 16:50:00|4486.37|4485.97|4486.12|4485.72|4489.87|4489.47|4482.12|4481.72|14802
1644598500000|2022-02-11 16:55:00|4485.87|4485.47|4490.62|4490.22|4494.12|4493.72|4485.87|4485.47|18896
1644598800000|2022-02-11 17:00:00|4490.12|4489.72|4491.87|4491.47|4493.62|4493.22|4486.62|4486.22|12326
1644599100000|2022-02-11 17:05:00|4492.12|4491.72|4490.87|4490.47|4492.12|4491.72|4487.62|4487.22|10278
1644599400000|2022-02-11 17:10:00|4491.12|4490.72|4494.37|4493.97|4497.87|4497.47|4489.37|4488.97|12306
1644599700000|2022-02-11 17:15:00|4494.62|4494.22|4487.12|4486.72|4494.87|4494.47|4485.12|4484.72|11814
1644600000000|2022-02-11 17:20:00|4487.37|4486.97|4485.62|4485.22|4487.87|4487.47|4484.12|4483.72|7867
1644600300000|2022-02-11 17:25:00|4485.37|4484.97|4490.62|4490.22|4492.12|4491.72|4484.37|4483.97|7923
1644600600000|2022-02-11 17:30:00|4490.74|4490.34|4491.49|4491.09|4494.62|4494.22|4488.87|4488.47|9036
1644600900000|2022-02-11 17:35:00|4491.62|4491.22|4490.87|4490.47|4493.87|4493.47|4488.12|4487.72|7545
1644601200000|2022-02-11 17:40:00|4491.12|4490.72|4487.62|4487.22|4492.12|4491.72|4486.87|4486.47|7674
1644601500000|2022-02-11 17:45:00|4487.37|4486.97|4484.12|4483.72|4487.62|4487.22|4482.62|4482.22|9052
1644601800000|2022-02-11 17:50:00|4484.37|4483.97|4476.67|4476.27|4484.37|4483.97|4475.41|4475.01|16445
1644602100000|2022-02-11 17:55:00|4476.92|4476.52|4478.54|4478.14|4479.92|4479.52|4476.42|4476.02|11121
1644602400000|2022-02-11 18:00:00|4478.42|4478.02|4477.67|4477.27|4481.42|4481.02|4475.92|4475.52|11032
1644602700000|2022-02-11 18:05:00|4477.92|4477.52|4487.17|4486.77|4488.92|4488.52|4476.42|4476.02|17699
1644603000000|2022-02-11 18:10:00|4487.42|4487.02|4481.42|4481.02|4487.67|4487.27|4480.42|4480.02|9599
1644603300000|2022-02-11 18:15:00|4481.67|4481.27|4481.92|4481.52|4482.42|4482.02|4476.17|4475.77|11223
1644603600000|2022-02-11 18:20:00|4481.42|4481.02|4479.92|4479.52|4482.42|4482.02|4478.42|4478.02|8835
1644603900000|2022-02-11 18:25:00|4480.17|4479.77|4468.67|4468.27|4480.17|4479.77|4468.67|4468.27|17923
1644604200000|2022-02-11 18:30:00|4468.79|4468.39|4459.92|4459.52|4469.42|4469.02|4457.92|4457.52|36281
1644604500000|2022-02-11 18:35:00|4459.67|4459.27|4440.17|4439.77|4459.67|4459.27|4440.17|4439.77|53196
1644604800000|2022-02-11 18:40:00|4440.42|4440.02|4437.92|4437.52|4448.17|4447.77|4434.67|4434.27|56795
1644605100000|2022-02-11 18:45:00|4437.67|4437.27|4433.92|4433.52|4437.67|4437.27|4421.67|4421.27|57336
1644605400000|2022-02-11 18:50:00|4434.54|4434.14|4440.92|4440.52|4442.42|4442.02|4426.92|4426.52|39653
1644605700000|2022-02-11 18:55:00|4441.04|4440.64|4429.29|4428.89|4441.17|4440.77|4428.92|4428.52|30311
1644606000000|2022-02-11 19:00:00|4428.79|4428.39|4430.29|4429.89|4437.92|4437.52|4416.67|4416.27|50184
1644606300000|2022-02-11 19:05:00|4429.79|4429.39|4428.17|4427.77|4438.67|4438.27|4419.17|4418.77|49696
1644606600000|2022-02-11 19:10:00|4428.42|4428.02|4436.67|4436.27|4436.67|4436.27|4423.67|4423.27|37944
1644606900000|2022-02-11 19:15:00|4435.67|4435.27|4444.17|4443.77|4450.42|4450.02|4433.54|4433.14|54579
1644607200000|2022-02-11 19:20:00|4443.92|4443.52|4436.67|4436.27|4448.67|4448.27|4436.17|4435.77|24689
1644607500000|2022-02-11 19:25:00|4435.67|4435.27|4423.92|4423.52|4437.67|4437.27|4421.04|4420.64|31365
1644607800000|2022-02-11 19:30:00|4424.54|4424.14|4439.17|4438.77|4442.42|4442.02|4420.67|4420.27|32766
1644608100000|2022-02-11 19:35:00|4438.79|4438.39|4430.54|4430.14|4439.17|4438.77|4429.29|4428.89|22414
1644608400000|2022-02-11 19:40:00|4430.67|4430.27|4423.67|4423.27|4433.92|4433.52|4422.17|4421.77|23610
1644608700000|2022-02-11 19:45:00|4424.42|4424.02|4417.17|4416.77|4426.17|4425.77|4414.92|4414.52|28237
1644609000000|2022-02-11 19:50:00|4417.42|4417.02|4411.67|4411.27|4417.67|4417.27|4406.17|4405.77|33685
1644609300000|2022-02-11 19:55:00|4413.17|4412.77|4420.67|4420.27|4422.42|4422.02|4412.17|4411.77|26472
1644609600000|2022-02-11 20:00:00|4420.92|4420.52|4436.42|4436.02|4439.17|4438.77|4419.17|4418.77|42692
1644609900000|2022-02-11 20:05:00|4436.67|4436.27|4423.42|4423.02|4437.17|4436.77|4421.92|4421.52|33141
1644610200000|2022-02-11 20:10:00|4423.92|4423.52|4421.54|4421.14|4427.17|4426.77|4417.42|4417.02|23897
1644610500000|2022-02-11 20:15:00|4421.42|4421.02|4415.67|4415.27|4432.67|4432.27|4414.42|4414.02|27615
1644610800000|2022-02-11 20:20:00|4416.04|4415.64|4415.17|4414.77|4421.17|4420.77|4411.67|4411.27|22437
1644611100000|2022-02-11 20:25:00|4415.42|4415.02|4422.32|4421.92|4424.32|4423.92|4413.82|4413.42|26194
1644611400000|2022-02-11 20:30:00|4421.57|4421.17|4421.44|4421.04|4424.32|4423.92|4410.32|4409.92|29672
1644611700000|2022-02-11 20:35:00|4421.82|4421.42|4412.82|4412.42|4422.69|4422.29|4411.57|4411.17|21268
1644612000000|2022-02-11 20:40:00|4413.07|4412.67|4411.07|4410.67|4415.07|4414.67|4400.57|4400.17|38764
1644612300000|2022-02-11 20:45:00|4411.19|4410.79|4430.07|4429.67|4430.57|4430.17|4410.07|4409.67|41963
1644612600000|2022-02-11 20:50:00|4430.32|4429.92|4422.57|4422.17|4432.07|4431.67|4419.32|4418.92|45084
1644612900000|2022-02-11 20:55:00|4423.07|4422.67|4415.32|4414.92|4436.32|4435.92|4415.07|4414.67|125281
1644613200000|2022-02-11 21:00:00|4415|4414.6|4417.1|4416.5|4418.85|4418.25|4410.1|4409.5|56174
1644613500000|2022-02-11 21:05:00|4417.35|4416.75|4416.85|4416.25|4419.1|4418.5|4413.6|4413|15185
1644613800000|2022-02-11 21:10:00|4417.1|4416.5|4420.22|4419.62|4420.85|4420.25|4416.47|4415.87|12546
1644614100000|2022-02-11 21:15:00|4420.35|4419.75|4419.6|4419|4420.6|4420|4418.85|4418.25|2453
1644614400000|2022-02-11 21:20:00|4419.85|4419.25|4421.6|4421|4423.6|4423|4419.35|4418.75|2001
1644614700000|2022-02-11 21:25:00|4421.35|4420.75|4427.1|4426.5|4427.1|4426.5|4421.1|4420.5|2221
1644615000000|2022-02-11 21:30:00|4427.35|4426.75|4427.85|4427.25|4431.1|4430.5|4426.35|4425.75|3663
1644615300000|2022-02-11 21:35:00|4427.6|4427|4426.1|4425.5|4427.6|4427|4424.85|4424.25|2028
1644615600000|2022-02-11 21:40:00|4426.22|4425.62|4427.1|4426.5|4427.6|4427|4425.6|4425|754
1644615900000|2022-02-11 21:45:00|4426.6|4426|4426.35|4425.75|4427.47|4426.87|4425.6|4425|828
1644616200000|2022-02-11 21:50:00|4426.6|4426|4425.1|4424.5|4426.85|4426.25|4424.6|4424|1288
1644616500000|2022-02-11 21:55:00|4425.22|4424.62|4426.02|4424.52|4426.47|4425.87|4424.35|4423.75|1746
1644793200000|2022-02-13 23:00:00|4418.22|4417.62|4413.85|4413.25|4421.85|4421.25|4412.6|4412|5880
1644793500000|2022-02-13 23:05:00|4413.72|4413.12|4413.35|4412.75|4415.35|4414.75|4408.1|4407.5|3491
1644793800000|2022-02-13 23:10:00|4413.47|4412.87|4408.35|4407.75|4414.85|4414.25|4408.1|4407.5|2166
1644794100000|2022-02-13 23:15:00|4408.47|4407.87|4413.47|4412.87|4415.97|4415.37|4408.47|4407.87|2864
1644794400000|2022-02-13 23:20:00|4413.6|4413|4410.6|4410|4415.97|4415.37|4410.35|4409.75|1786
1644794700000|2022-02-13 23:25:00|4411.35|4410.75|4411.85|4411.25|4414.22|4413.62|4410.6|4410|1615
1644795000000|2022-02-13 23:30:00|4411.72|4411.12|4414.6|4414|4415.85|4415.25|4411.6|4411|1213
1644795300000|2022-02-13 23:35:00|4414.85|4414.25|4415.47|4414.87|4415.85|4415.25|4413.35|4412.75|717
1644795600000|2022-02-13 23:40:00|4415.85|4415.25|4416.85|4416.25|4416.85|4416.25|4414.1|4413.5|825
1644795900000|2022-02-13 23:45:00|4417.35|4416.75|4424.35|4423.75|4424.85|4424.25|4417.35|4416.75|2818
1644796200000|2022-02-13 23:50:00|4424.47|4423.87|4425.35|4424.75|4427.35|4426.75|4423.35|4422.75|1505
1644796500000|2022-02-13 23:55:00|4425.6|4425|4424.1|4423.5|4427.35|4426.75|4423.85|4423.25|1258
1644796800000|2022-02-14 00:00:00|4424.35|4423.75|4427.6|4427|4427.85|4427.25|4424.35|4423.75|1124
1644797100000|2022-02-14 00:05:00|4427.72|4427.12|4428.1|4427.5|4430.1|4429.5|4423.35|4422.75|2178
1644797400000|2022-02-14 00:10:00|4427.85|4427.25|4428.6|4428|4429.85|4429.25|4426.47|4425.87|1251
1644797700000|2022-02-14 00:15:00|4428.47|4427.87|4429.6|4429|4430.1|4429.5|4427.35|4426.75|1260
1644798000000|2022-02-14 00:20:00|4429.35|4428.75|4426.72|4426.12|4429.72|4429.12|4425.6|4425|1371
1644798300000|2022-02-14 00:25:00|4426.6|4426|4425.1|4424.5|4426.85|4426.25|4424.6|4424|729
1644798600000|2022-02-14 00:30:00|4424.97|4424.37|4415.97|4415.37|4424.97|4424.37|4415.35|4414.75|2040
1644798900000|2022-02-14 00:35:00|4415.85|4415.25|4419.85|4419.25|4419.85|4419.25|4415.1|4414.5|1255
1644799200000|2022-02-14 00:40:00|4420.22|4419.62|4424.85|4424.25|4425.72|4425.12|4420.1|4419.5|1743
1644799500000|2022-02-14 00:45:00|4424.97|4424.37|4424.85|4424.25|4426.6|4426|4423.1|4422.5|710
1644799800000|2022-02-14 00:50:00|4424.72|4424.12|4424.85|4424.25|4426.35|4425.75|4424.1|4423.5|698
1644800100000|2022-02-14 00:55:00|4425.22|4424.62|4424.85|4424.25|4426.35|4425.75|4424.85|4424.25|526
1644800400000|2022-02-14 01:00:00|4425.72|4425.12|4426.35|4425.75|4427.85|4427.25|4421.1|4420.5|1540
1644800700000|2022-02-14 01:05:00|4426.1|4425.5|4426.1|4425.5|4428.35|4427.75|4425.97|4425.37|716
1644801000000|2022-02-14 01:10:00|4426.22|4425.62|4424.1|4423.5|4427.35|4426.75|4423.97|4423.37|970
1644801300000|2022-02-14 01:15:00|4424.35|4423.75|4424.47|4423.87|4427.72|4427.12|4423.22|4422.62|974
1644801600000|2022-02-14 01:20:00|4424.6|4424|4424.22|4423.62|4425.85|4425.25|4421.97|4421.37|877
1644801900000|2022-02-14 01:25:00|4424.35|4423.75|4421.22|4420.62|4425.1|4424.5|4420.85|4420.25|935
1644802200000|2022-02-14 01:30:00|4421.1|4420.5|4421.1|4420.5|4423.1|4422.5|4418.85|4418.25|1279
1644802500000|2022-02-14 01:35:00|4421.35|4420.75|4418.22|4417.62|4423.6|4423|4417.85|4417.25|1329
1644802800000|2022-02-14 01:40:00|4418.1|4417.5|4416.6|4416|4418.35|4417.75|4414.6|4414|1335
1644803100000|2022-02-14 01:45:00|4416.47|4415.87|4415.35|4414.75|4417.85|4417.25|4413.85|4413.25|920
1644803400000|2022-02-14 01:50:00|4415.6|4415|4415.6|4415|4417.1|4416.5|4414.6|4414|839
1644803700000|2022-02-14 01:55:00|4415.47|4414.87|4416.1|4415.5|4417.85|4417.25|4413.22|4412.62|1174
1644804000000|2022-02-14 02:00:00|4415.97|4415.37|4415.72|4415.12|4416.6|4416|4413.47|4412.87|898
1644804300000|2022-02-14 02:05:00|4415.85|4415.25|4416.47|4415.87|4417.85|4417.25|4414.35|4413.75|696
1644804600000|2022-02-14 02:10:00|4416.6|4416|4416.6|4416|4417.85|4417.25|4415.97|4415.37|461
1644804900000|2022-02-14 02:15:00|4416.72|4416.12|4415.6|4415|4417.22|4416.62|4413.85|4413.25|455
1644805200000|2022-02-14 02:20:00|4415.35|4414.75|4414.47|4413.87|4416.1|4415.5|4412.85|4412.25|911
1644805500000|2022-02-14 02:25:00|4414.35|4413.75|4414.35|4413.75|4414.6|4414|4412.35|4411.75|847
1644805800000|2022-02-14 02:30:00|4414.6|4414|4418.85|4418.25|4420.35|4419.75|4414.6|4414|1350
1644806100000|2022-02-14 02:35:00|4418.72|4418.12|4418.1|4417.5|4419.35|4418.75|4417.1|4416.5|487
1644806400000|2022-02-14 02:40:00|4418.22|4417.62|4421.85|4421.25|4421.85|4421.25|4417.6|4417|478
1644806700000|2022-02-14 02:45:00|4422.1|4421.5|4421.85|4421.25|4422.85|4422.25|4420.6|4420|739
1644807000000|2022-02-14 02:50:00|4421.97|4421.37|4422.22|4421.62|4422.85|4422.25|4421.35|4420.75|413
1644807300000|2022-02-14 02:55:00|4422.1|4421.5|4421.1|4420.5|4424.1|4423.5|4420.97|4420.37|559
1644807600000|2022-02-14 03:00:00|4421.22|4420.62|4422.47|4421.87|4422.85|4422.25|4419.6|4419|605
1644807900000|2022-02-14 03:05:00|4422.6|4422|4417.72|4417.12|4422.6|4422|4417.35|4416.75|622
1644808200000|2022-02-14 03:10:00|4417.6|4417|4418.35|4417.75|4419.1|4418.5|4417.47|4416.87|410
1644808500000|2022-02-14 03:15:00|4418.6|4418|4425.6|4425|4426.1|4425.5|4418.35|4417.75|1245
1644808800000|2022-02-14 03:20:00|4425.72|4425.12|4424.6|4424|4426.85|4426.25|4424.6|4424|841
1644809100000|2022-02-14 03:25:00|4424.85|4424.25|4424.6|4424|4425.1|4424.5|4423.85|4423.25|380
1644809400000|2022-02-14 03:30:00|4424.85|4424.25|4427.6|4427|4429.6|4429|4424.85|4424.25|1373
1644809700000|2022-02-14 03:35:00|4427.85|4427.25|4427.97|4427.37|4428.6|4428|4426.47|4425.87|432
1644810000000|2022-02-14 03:40:00|4427.85|4427.25|4426.22|4425.62|4427.97|4427.37|4426.1|4425.5|357
1644810300000|2022-02-14 03:45:00|4426.35|4425.75|4427.22|4426.62|4427.85|4427.25|4424.85|4424.25|526
1644810600000|2022-02-14 03:50:00|4427.1|4426.5|4429.6|4429|4429.72|4429.12|4426.97|4426.37|513
1644810900000|2022-02-14 03:55:00|4429.35|4428.75|4429.6|4429|4430.35|4429.75|4428.35|4427.75|456
1644811200000|2022-02-14 04:00:00|4429.35|4428.75|4427.97|4427.37|4429.35|4428.75|4427.6|4427|391
1644811500000|2022-02-14 04:05:00|4427.85|4427.25|4427.72|4427.12|4428.6|4428|4427.35|4426.75|287
1644811800000|2022-02-14 04:10:00|4427.6|4427|4427.72|4427.12|4427.97|4427.37|4426.35|4425.75|401
1644812100000|2022-02-14 04:15:00|4427.6|4427|4426.85|4426.25|4429.85|4429.25|4426.85|4426.25|740
1644812400000|2022-02-14 04:20:00|4427.1|4426.5|4428.35|4427.75|4428.35|4427.75|4427.1|4426.5|187
1644812700000|2022-02-14 04:25:00|4428.6|4428|4428.22|4427.62|4428.72|4428.12|4427.35|4426.75|201
1644813000000|2022-02-14 04:30:00|4428.1|4427.5|4428.6|4428|4429.6|4429|4428.1|4427.5|237
1644813300000|2022-02-14 04:35:00|4428.35|4427.75|4426.35|4425.75|4428.6|4428|4425.6|4425|603
1644813600000|2022-02-14 04:40:00|4426.1|4425.5|4426.72|4426.12|4426.85|4426.25|4424.35|4423.75|684
1644813900000|2022-02-14 04:45:00|4426.85|4426.25|4427.1|4426.5|4427.72|4427.12|4426.47|4425.87|205
1644814200000|2022-02-14 04:50:00|4426.97|4426.37|4427.6|4427|4427.72|4427.12|4426.85|4426.25|216
1644814500000|2022-02-14 04:55:00|4427.72|4427.12|4428.1|4427.5|4428.85|4428.25|4427.35|4426.75|239
1644814800000|2022-02-14 05:00:00|4427.85|4427.25|4428.85|4428.25|4432.47|4431.87|4427.6|4427|1025
1644815100000|2022-02-14 05:05:00|4428.72|4428.12|4427.1|4426.5|4429.1|4428.5|4427.1|4426.5|491
1644815400000|2022-02-14 05:10:00|4427.22|4426.62|4426.85|4426.25|4427.85|4427.25|4426.35|4425.75|505
1644815700000|2022-02-14 05:15:00|4427.1|4426.5|4427.6|4427|4429.1|4428.5|4425.85|4425.25|690
1644816000000|2022-02-14 05:20:00|4427.85|4427.25|4427.85|4427.25|4428.35|4427.75|4427.35|4426.75|197
1644816300000|2022-02-14 05:25:00|4428.1|4427.5|4428.35|4427.75|4429.6|4429|4427.35|4426.75|382
1644816600000|2022-02-14 05:30:00|4428.22|4427.62|4426.6|4426|4429.35|4428.75|4426.1|4425.5|457
1644816900000|2022-02-14 05:35:00|4426.85|4426.25|4426.85|4426.25|4427.85|4427.25|4424.6|4424|465
1644817200000|2022-02-14 05:40:00|4427.1|4426.5|4424.1|4423.5|4427.22|4426.62|4424.1|4423.5|744
1644817500000|2022-02-14 05:45:00|4424.35|4423.75|4423.1|4422.5|4425.22|4424.62|4422.85|4422.25|700
1644817800000|2022-02-14 05:50:00|4422.97|4422.37|4423.6|4423|4424.1|4423.5|4422.35|4421.75|744
1644818100000|2022-02-14 05:55:00|4423.85|4423.25|4423.35|4422.75|4424.35|4423.75|4421.6|4421|671
1644818400000|2022-02-14 06:00:00|4423.85|4423.25|4423.6|4423|4424.85|4424.25|4422.85|4422.25|623
1644818700000|2022-02-14 06:05:00|4423.72|4423.12|4422.47|4421.87|4424.1|4423.5|4421.72|4421.12|383
1644819000000|2022-02-14 06:10:00|4422.35|4421.75|4424.6|4424|4424.85|4424.25|4422.22|4421.62|350
1644819300000|2022-02-14 06:15:00|4424.35|4423.75|4422.85|4422.25|4424.6|4424|4422.6|4422|290
1644819600000|2022-02-14 06:20:00|4423.1|4422.5|4422.35|4421.75|4423.85|4423.25|4422.22|4421.62|183
1644819900000|2022-02-14 06:25:00|4422.6|4422|4423.85|4423.25|4424.85|4424.25|4422.35|4421.75|293
1644820200000|2022-02-14 06:30:00|4423.97|4423.37|4422.1|4421.5|4424.1|4423.5|4421.1|4420.5|496
1644820500000|2022-02-14 06:35:00|4421.85|4421.25|4420.22|4419.62|4422.1|4421.5|4420.1|4419.5|725
1644820800000|2022-02-14 06:40:00|4420.35|4419.75|4417.1|4416.5|4420.6|4420|4417.1|4416.5|807
1644821100000|2022-02-14 06:45:00|4417.22|4416.62|4422.35|4421.75|4422.35|4421.75|4416.6|4416|686
1644821400000|2022-02-14 06:50:00|4422.1|4421.5|4422.1|4421.5|4423.35|4422.75|4421.1|4420.5|679
1644821700000|2022-02-14 06:55:00|4422.22|4421.62|4425.72|4425.12|4425.85|4425.25|4421.85|4421.25|695
1644822000000|2022-02-14 07:00:00|4425.85|4425.25|4416.1|4415.5|4425.85|4425.25|4414.97|4414.37|1767
1644822300000|2022-02-14 07:05:00|4416.35|4415.75|4417.1|4416.5|4417.85|4417.25|4413.35|4412.75|1434
1644822600000|2022-02-14 07:10:00|4417.22|4416.62|4418.1|4417.5|4418.97|4418.37|4414.72|4414.12|655
1644822900000|2022-02-14 07:15:00|4417.97|4417.37|4420.47|4419.87|4422.85|4422.25|4417.97|4417.37|812
1644823200000|2022-02-14 07:20:00|4420.6|4420|4417.22|4416.62|4421.47|4420.87|4415.85|4415.25|789
1644823500000|2022-02-14 07:25:00|4416.97|4416.37|4417.97|4417.37|4420.47|4419.87|4416.35|4415.75|743
1644823800000|2022-02-14 07:30:00|4417.85|4417.25|4420.35|4419.75|4420.6|4420|4416.22|4415.62|716
1644824100000|2022-02-14 07:35:00|4419.97|4419.37|4420.6|4420|4423.85|4423.25|4418.97|4418.37|1255
1644824400000|2022-02-14 07:40:00|4420.35|4419.75|4422.6|4422|4422.85|4422.25|4419.35|4418.75|574
1644824700000|2022-02-14 07:45:00|4422.85|4422.25|4421.22|4420.62|4423.1|4422.5|4419.22|4418.62|478
1644825000000|2022-02-14 07:50:00|4421.35|4420.75|4431.6|4431|4431.6|4431|4421.1|4420.5|2741
1644825300000|2022-02-14 07:55:00|4431.35|4430.75|4427.22|4426.62|4434.85|4434.25|4427.22|4426.62|2508
1644825600000|2022-02-14 08:00:00|4426.85|4426.25|4416.47|4415.87|4427.85|4427.25|4416.35|4415.75|5102
1644825900000|2022-02-14 08:05:00|4416.85|4416.25|4422.72|4422.12|4424.85|4424.25|4413.85|4413.25|3586
1644826200000|2022-02-14 08:10:00|4422.85|4422.25|4414.22|4413.62|4422.85|4422.25|4410.6|4410|4161
1644826500000|2022-02-14 08:15:00|4414.35|4413.75|4408.6|4408|4414.35|4413.75|4406.1|4405.5|5557
1644826800000|2022-02-14 08:20:00|4408.35|4407.75|4397.35|4396.75|4408.6|4408|4397.35|4396.75|5837
1644827100000|2022-02-14 08:25:00|4397.6|4397|4385.35|4384.75|4397.6|4397|4385.35|4384.75|7731
1644827400000|2022-02-14 08:30:00|4385.47|4384.87|4384.1|4383.5|4391.6|4391|4382.35|4381.75|8059
1644827700000|2022-02-14 08:35:00|4384.6|4384|4379.85|4379.25|4390.47|4389.87|4379.6|4379|5212
1644828000000|2022-02-14 08:40:00|4380.6|4380|4390.85|4390.25|4391.22|4390.62|4380.35|4379.75|4179
1644828300000|2022-02-14 08:45:00|4391.1|4390.5|4384.85|4384.25|4392.6|4392|4384.35|4383.75|3302
1644828600000|2022-02-14 08:50:00|4384.97|4384.37|4379.35|4378.75|4389.6|4389|4378.85|4378.25|3336
1644828900000|2022-02-14 08:55:00|4379.6|4379|4376.6|4376|4384.22|4383.62|4373.35|4372.75|5128
1644829200000|2022-02-14 09:00:00|4376.35|4375.75|4371.97|4371.37|4377.85|4377.25|4369.1|4368.5|5734
1644829500000|2022-02-14 09:05:00|4372.1|4371.5|4376.6|4376|4377.85|4377.25|4368.1|4367.5|3708
1644829800000|2022-02-14 09:10:00|4376.35|4375.75|4371.35|4370.75|4377.85|4377.25|4367.1|4366.5|4825
1644830100000|2022-02-14 09:15:00|4371.1|4370.5|4379.97|4379.37|4382.85|4382.25|4371.1|4370.5|4333
1644830400000|2022-02-14 09:20:00|4380.1|4379.5|4385.1|4384.5|4387.1|4386.5|4379.6|4379|3811
1644830700000|2022-02-14 09:25:00|4384.85|4384.25|4382.1|4381.5|4388.35|4387.75|4381.6|4381|2831
1644831000000|2022-02-14 09:30:00|4381.97|4381.37|4380.97|4380.37|4386.1|4385.5|4378.1|4377.5|2690
1644831300000|2022-02-14 09:35:00|4380.85|4380.25|4376.22|4375.62|4383.1|4382.5|4375.35|4374.75|2719
1644831600000|2022-02-14 09:40:00|4376.35|4375.75|4372.85|4372.25|4377.85|4377.25|4372.85|4372.25|1439
1644831900000|2022-02-14 09:45:00|4373.1|4372.5|4374.35|4373.75|4378.35|4377.75|4372.6|4372|1772
1644832200000|2022-02-14 09:50:00|4374.47|4373.87|4373.72|4373.12|4375.85|4375.25|4370.47|4369.87|2072
1644832500000|2022-02-14 09:55:00|4373.85|4373.25|4372.1|4371.5|4374.6|4374|4370.1|4369.5|1550
1644832800000|2022-02-14 10:00:00|4372.22|4371.62|4370.72|4370.12|4372.22|4371.62|4361.35|4360.75|4354
1644833100000|2022-02-14 10:05:00|4370.6|4370|4377.1|4376.5|4377.85|4377.25|4369.6|4369|2812
1644833400000|2022-02-14 10:10:00|4376.85|4376.25|4378.85|4378.25|4379.22|4378.62|4374.6|4374|2008
1644833700000|2022-02-14 10:15:00|4378.6|4378|4375.72|4375.12|4380.6|4380|4373.1|4372.5|2000
1644834000000|2022-02-14 10:20:00|4375.6|4375|4379.85|4379.25|4381.1|4380.5|4373.85|4373.25|1876
1644834300000|2022-02-14 10:25:00|4380.1|4379.5|4379.22|4378.62|4382.85|4382.25|4375.85|4375.25|2643
1644834600000|2022-02-14 10:30:00|4379.35|4378.75|4376.47|4375.87|4380.35|4379.75|4376.35|4375.75|1741
1644834900000|2022-02-14 10:35:00|4376.6|4376|4382.22|4381.62|4383.6|4383|4375.47|4374.87|1748
1644835200000|2022-02-14 10:40:00|4382.35|4381.75|4378.72|4378.12|4383.85|4383.25|4377.85|4377.25|1666
1644835500000|2022-02-14 10:45:00|4378.85|4378.25|4388.6|4388|4389.35|4388.75|4378.6|4378|3470
1644835800000|2022-02-14 10:50:00|4388.1|4387.5|4384.22|4383.62|4391.1|4390.5|4384.1|4383.5|2424
1644836100000|2022-02-14 10:55:00|4384.1|4383.5|4382.6|4382|4385.85|4385.25|4381.85|4381.25|1628
1644836400000|2022-02-14 11:00:00|4382.35|4381.75|4379.22|4378.62|4382.97|4382.37|4377.35|4376.75|1605
1644836700000|2022-02-14 11:05:00|4379.35|4378.75|4378.97|4378.37|4379.35|4378.75|4376.35|4375.75|1078
1644837000000|2022-02-14 11:10:00|4379.22|4378.62|4377.6|4377|4382.1|4381.5|4375.35|4374.75|1973
1644837300000|2022-02-14 11:15:00|4377.85|4377.25|4379.85|4379.25|4381.22|4380.62|4377.1|4376.5|1858
1644837600000|2022-02-14 11:20:00|4380.1|4379.5|4380.6|4380|4383.1|4382.5|4377.85|4377.25|1598
1644837900000|2022-02-14 11:25:00|4380.72|4380.12|4383.47|4382.87|4386.35|4385.75|4378.47|4377.87|1609
1644838200000|2022-02-14 11:30:00|4383.35|4382.75|4381.85|4381.25|4385.47|4384.87|4379.35|4378.75|2981
1644838500000|2022-02-14 11:35:00|4381.97|4381.37|4384.72|4384.12|4386.35|4385.75|4380.1|4379.5|2134
1644838800000|2022-02-14 11:40:00|4385.1|4384.5|4385.72|4385.12|4386.1|4385.5|4383.6|4383|1659
1644839100000|2022-02-14 11:45:00|4385.85|4385.25|4384.1|4383.5|4385.85|4385.25|4381.85|4381.25|1298
1644839400000|2022-02-14 11:50:00|4383.97|4383.37|4388.1|4387.5|4388.35|4387.75|4382.97|4382.37|2616
1644839700000|2022-02-14 11:55:00|4388.22|4387.62|4384.72|4384.12|4389.1|4388.5|4384.35|4383.75|2758
1644840000000|2022-02-14 12:00:00|4385.1|4384.5|4380.47|4379.87|4386.6|4386|4378.6|4378|2627
1644840300000|2022-02-14 12:05:00|4380.35|4379.75|4379.47|4378.87|4383.1|4382.5|4377.6|4377|1953
1644840600000|2022-02-14 12:10:00|4379.35|4378.75|4376.35|4375.75|4380.1|4379.5|4374.85|4374.25|2145
1644840900000|2022-02-14 12:15:00|4376.22|4375.62|4377.35|4376.75|4378.97|4378.37|4375.35|4374.75|1709
1644841200000|2022-02-14 12:20:00|4377.22|4376.62|4380.35|4379.75|4381.6|4381|4375.6|4375|2291
1644841500000|2022-02-14 12:25:00|4380.6|4380|4383.85|4383.25|4383.85|4383.25|4378.1|4377.5|2002
1644841800000|2022-02-14 12:30:00|4384.1|4383.5|4383.35|4382.75|4388.1|4387.5|4382.85|4382.25|3164
1644842100000|2022-02-14 12:35:00|4383.22|4382.62|4403.1|4402.5|4404.22|4403.62|4381.85|4381.25|12563
1644842400000|2022-02-14 12:40:00|4403.6|4403|4410.35|4409.75|4415.6|4415|4401.6|4401|18009
1644842700000|2022-02-14 12:45:00|4410.6|4410|4416.6|4416|4427.1|4426.5|4410.6|4410|17985
1644843000000|2022-02-14 12:50:00|4416.72|4416.12|4413.1|4412.5|4419.85|4419.25|4410.1|4409.5|8969
1644843300000|2022-02-14 12:55:00|4413.35|4412.75|4415.35|4414.75|4421.1|4420.5|4412.97|4412.37|6465
1644843600000|2022-02-14 13:00:00|4415.85|4415.25|4419.35|4418.75|4424.35|4423.75|4415.35|4414.75|7476
1644843900000|2022-02-14 13:05:00|4419.1|4418.5|4423.85|4423.25|4424.35|4423.75|4417.85|4417.25|6246
1644844200000|2022-02-14 13:10:00|4423.6|4423|4413.35|4412.75|4423.6|4423|4412.6|4412|9331
1644844500000|2022-02-14 13:15:00|4413.6|4413|4414.6|4414|4416.35|4415.75|4412.6|4412|4583
1644844800000|2022-02-14 13:20:00|4414.35|4413.75|4420.6|4420|4421.35|4420.75|4413.35|4412.75|4523
1644845100000|2022-02-14 13:25:00|4420.72|4420.12|4422.22|4421.62|4422.35|4421.75|4418.6|4418|3350
1644845400000|2022-02-14 13:30:00|4422.1|4421.5|4411.85|4411.25|4422.35|4421.75|4411.6|4411|11575
1644845700000|2022-02-14 13:35:00|4412.22|4411.62|4414.22|4413.62|4415.85|4415.25|4409.35|4408.75|8291
1644846000000|2022-02-14 13:40:00|4414.1|4413.5|4402.85|4402.25|4414.85|4414.25|4402.6|4402|8298
1644846300000|2022-02-14 13:45:00|4403.35|4402.75|4399.35|4398.75|4406.47|4405.87|4398.85|4398.25|7161
1644846600000|2022-02-14 13:50:00|4399.6|4399|4409.85|4409.25|4410.1|4409.5|4399.6|4399|6211
1644846900000|2022-02-14 13:55:00|4410.1|4409.5|4404.97|4404.37|4414.35|4413.75|4404.6|4404|6718
1644847200000|2022-02-14 14:00:00|4404.85|4404.25|4409.35|4408.75|4409.85|4409.25|4402.35|4401.75|4913
1644847500000|2022-02-14 14:05:00|4409.1|4408.5|4410.47|4409.87|4412.35|4411.75|4408.6|4408|3618
1644847800000|2022-02-14 14:10:00|4410.72|4410.12|4417.85|4417.25|4418.6|4418|4410.35|4409.75|7343
1644848100000|2022-02-14 14:15:00|4418.1|4417.5|4416.1|4415.5|4419.35|4418.75|4414.35|4413.75|5428
1644848400000|2022-02-14 14:20:00|4415.85|4415.25|4414.1|4413.5|4416.85|4416.25|4413.1|4412.5|3756
1644848700000|2022-02-14 14:25:00|4413.1|4412.5|4410.1|4409.5|4413.6|4413|4409.35|4408.75|7869
1644849000000|2022-02-14 14:30:00|4410|4409.6|4411.25|4410.85|4421.25|4420.85|4402.25|4401.85|46088
1644849300000|2022-02-14 14:35:00|4411.5|4411.1|4410|4409.6|4416.75|4416.35|4408.25|4407.85|32646
1644849600000|2022-02-14 14:40:00|4409.75|4409.35|4411|4410.6|4421.75|4421.35|4408.5|4408.1|32826
1644849900000|2022-02-14 14:45:00|4410.75|4410.35|4413.25|4412.85|4415.75|4415.35|4400.5|4400.1|31236
1644850200000|2022-02-14 14:50:00|4412.75|4412.35|4421.5|4421.1|4423.25|4422.85|4411.75|4411.35|23384
1644850500000|2022-02-14 14:55:00|4421.75|4421.35|4412.5|4412.1|4422.25|4421.85|4409|4408.6|20452
1644850800000|2022-02-14 15:00:00|4412|4411.6|4394.25|4393.85|4412.5|4412.1|4392|4391.6|35310
1644851100000|2022-02-14 15:05:00|4395.25|4394.85|4398.62|4398.22|4399.25|4398.85|4392|4391.6|23262
1644851400000|2022-02-14 15:10:00|4398.5|4398.1|4405.04|4404.64|4415.15|4414.75|4397.75|4397.35|27991
1644851700000|2022-02-14 15:15:00|4405.29|4404.89|4398.29|4397.89|4406.79|4406.39|4388.04|4387.64|35303
1644852000000|2022-02-14 15:20:00|4398.04|4397.64|4404.54|4404.14|4407.54|4407.14|4392.29|4391.89|27240
1644852300000|2022-02-14 15:25:00|4404.41|4404.01|4400.79|4400.39|4405.54|4405.14|4394.29|4393.89|19263
1644852600000|2022-02-14 15:30:00|4401.04|4400.64|4390.79|4390.39|4405.04|4404.64|4385.54|4385.14|26990
1644852900000|2022-02-14 15:35:00|4390.66|4390.26|4391.04|4390.64|4392.41|4392.01|4385.54|4385.14|20025
1644853200000|2022-02-14 15:40:00|4390.54|4390.14|4395.54|4395.14|4399.29|4398.89|4388.79|4388.39|18924
1644853500000|2022-02-14 15:45:00|4394.79|4394.39|4399.79|4399.39|4402.04|4401.64|4392.79|4392.39|18658
1644853800000|2022-02-14 15:50:00|4400.29|4399.89|4395.04|4394.64|4403.04|4402.64|4391.04|4390.64|17099
1644854100000|2022-02-14 15:55:00|4394.54|4394.14|4390.04|4389.64|4399.54|4399.14|4388.04|4387.64|23172
1644854400000|2022-02-14 16:00:00|4390.29|4389.89|4397.29|4396.89|4398.79|4398.39|4387.79|4387.39|20139
1644854700000|2022-02-14 16:05:00|4396.79|4396.39|4392.91|4392.51|4397.79|4397.39|4389.79|4389.39|15471
1644855000000|2022-02-14 16:10:00|4393.04|4392.64|4388.41|4388.01|4395.54|4395.14|4387.79|4387.39|14815
1644855300000|2022-02-14 16:15:00|4388.54|4388.14|4403.79|4403.39|4404.79|4404.39|4388.29|4387.89|21872
1644855600000|2022-02-14 16:20:00|4403.54|4403.14|4405.79|4405.39|4406.79|4406.39|4400.04|4399.64|15108
1644855900000|2022-02-14 16:25:00|4405.54|4405.14|4409.04|4408.64|4413.04|4412.64|4403.29|4402.89|19877
1644856200000|2022-02-14 16:30:00|4409.29|4408.89|4410.29|4409.89|4412.54|4412.14|4402.16|4401.76|35264
1644856500000|2022-02-14 16:35:00|4410.54|4410.14|4407.29|4406.89|4414.16|4413.76|4403.79|4403.39|18309
1644856800000|2022-02-14 16:40:00|4407.04|4406.64|4409.54|4409.14|4413.04|4412.64|4406.04|4405.64|13168
1644857100000|2022-02-14 16:45:00|4409.66|4409.26|4416.54|4416.14|4416.54|4416.14|4409.66|4409.26|13557
1644857400000|2022-02-14 16:50:00|4416.29|4415.89|4407.29|4406.89|4418.04|4417.64|4406.04|4405.64|13648
1644857700000|2022-02-14 16:55:00|4407.79|4407.39|4413.04|4412.64|4413.91|4413.51|4406.29|4405.89|8744
1644858000000|2022-02-14 17:00:00|4413.29|4412.89|4412.54|4412.14|4417.54|4417.14|4409.29|4408.89|11866
1644858300000|2022-02-14 17:05:00|4412.79|4412.39|4408.54|4408.14|4413.29|4412.89|4407.04|4406.64|9016
1644858600000|2022-02-14 17:10:00|4408.79|4408.39|4411.16|4410.76|4412.54|4412.14|4407.29|4406.89|7105
1644858900000|2022-02-14 17:15:00|4411.29|4410.89|4411.29|4410.89|4415.04|4414.64|4409.79|4409.39|9355
1644859200000|2022-02-14 17:20:00|4410.79|4410.39|4413.79|4413.39|4415.54|4415.14|4410.79|4410.39|7268
1644859500000|2022-02-14 17:25:00|4414.04|4413.64|4420.79|4420.39|4420.91|4420.51|4413.04|4412.64|10844
1644859800000|2022-02-14 17:30:00|4420.54|4420.14|4420.79|4420.39|4426.04|4425.64|4419.04|4418.64|14373
1644860100000|2022-02-14 17:35:00|4421.04|4420.64|4418.04|4417.64|4422.04|4421.64|4415.79|4415.39|7884
1644860400000|2022-02-14 17:40:00|4418.16|4417.76|4422.29|4421.89|4424.79|4424.39|4418.04|4417.64|8735
1644860700000|2022-02-14 17:45:00|4422.04|4421.64|4425.54|4425.14|4425.79|4425.39|4419.54|4419.14|7960
1644861000000|2022-02-14 17:50:00|4425.29|4424.89|4425.29|4424.89|4426.29|4425.89|4421.79|4421.39|8054
1644861300000|2022-02-14 17:55:00|4425.04|4424.64|4420.54|4420.14|4425.04|4424.64|4418.29|4417.89|8905
1644861600000|2022-02-14 18:00:00|4420.41|4420.01|4421.54|4421.14|4422.54|4422.14|4417.29|4416.89|7572
1644861900000|2022-02-14 18:05:00|4421.79|4421.39|4422.79|4422.39|4427.54|4427.14|4421.79|4421.39|10629
1644862200000|2022-02-14 18:10:00|4422.91|4422.51|4419.79|4419.39|4424.54|4424.14|4419.29|4418.89|7259
1644862500000|2022-02-14 18:15:00|4420.04|4419.64|4421.04|4420.64|4421.79|4421.39|4418.54|4418.14|6987
1644862800000|2022-02-14 18:20:00|4421.29|4420.89|4410.29|4409.89|4422.04|4421.64|4408.79|4408.39|12741
1644863100000|2022-02-14 18:25:00|4410.04|4409.64|4411.04|4410.64|4412.54|4412.14|4409.04|4408.64|7869
1644863400000|2022-02-14 18:30:00|4410.79|4410.39|4405.79|4405.39|4412.04|4411.64|4400.79|4400.39|16905
1644863700000|2022-02-14 18:35:00|4406.16|4405.76|4406.54|4406.14|4409.29|4408.89|4403.79|4403.39|10077
1644864000000|2022-02-14 18:40:00|4406.79|4406.39|4404.29|4403.89|4407.29|4406.89|4401.04|4400.64|9931
1644864300000|2022-02-14 18:45:00|4404.16|4403.76|4395.93|4395.53|4406.04|4405.64|4393.93|4393.53|16441
1644864600000|2022-02-14 18:50:00|4396.43|4396.03|4377.68|4377.28|4396.43|4396.03|4375.68|4375.28|42374
1644864900000|2022-02-14 18:55:00|4377.43|4377.03|4373.43|4373.03|4383.68|4383.28|4373.18|4372.78|28700
1644865200000|2022-02-14 19:00:00|4373.8|4373.4|4371.43|4371.03|4379.55|4379.15|4370.93|4370.53|26155
1644865500000|2022-02-14 19:05:00|4371.68|4371.28|4369.43|4369.03|4375.18|4374.78|4364.68|4364.28|27613
1644865800000|2022-02-14 19:10:00|4369.55|4369.15|4374.18|4373.78|4377.68|4377.28|4366.18|4365.78|21159
1644866100000|2022-02-14 19:15:00|4373.93|4373.53|4372.93|4372.53|4375.68|4375.28|4368.68|4368.28|14901
1644866400000|2022-02-14 19:20:00|4373.18|4372.78|4372.43|4372.03|4378.68|4378.28|4371.43|4371.03|15281
1644866700000|2022-02-14 19:25:00|4372.18|4371.78|4387.18|4386.78|4397.68|4397.28|4367.93|4367.53|37019
1644867000000|2022-02-14 19:30:00|4387.3|4386.9|4391.18|4390.78|4391.93|4391.53|4377.05|4376.65|30992
1644867300000|2022-02-14 19:35:00|4390.68|4390.28|4388.43|4388.03|4393.93|4393.53|4384.18|4383.78|24812
1644867600000|2022-02-14 19:40:00|4388.68|4388.28|4386.43|4386.03|4395.43|4395.03|4384.68|4384.28|17458
1644867900000|2022-02-14 19:45:00|4386.8|4386.4|4383.93|4383.53|4391.3|4390.9|4380.68|4380.28|16616
1644868200000|2022-02-14 19:50:00|4384.18|4383.78|4390.93|4390.53|4400.18|4399.78|4383.18|4382.78|21263
1644868500000|2022-02-14 19:55:00|4391.18|4390.78|4392.18|4391.78|4394.93|4394.53|4387.18|4386.78|12679
1644868800000|2022-02-14 20:00:00|4392.43|4392.03|4390.43|4390.03|4395.68|4395.28|4388.18|4387.78|13925
1644869100000|2022-02-14 20:05:00|4390.55|4390.15|4391.43|4391.03|4394.68|4394.28|4379.68|4379.28|22351
1644869400000|2022-02-14 20:10:00|4391.18|4390.78|4397.43|4397.03|4399.05|4398.65|4385.18|4384.78|17730
1644869700000|2022-02-14 20:15:00|4397.68|4397.28|4389.43|4389.03|4398.43|4398.03|4387.68|4387.28|16697
1644870000000|2022-02-14 20:20:00|4389.68|4389.28|4400.43|4400.03|4405.93|4405.53|4384.43|4384.03|24993
1644870300000|2022-02-14 20:25:00|4400.18|4399.78|4396.43|4396.03|4402.18|4401.78|4393.93|4393.53|17048
1644870600000|2022-02-14 20:30:00|4396.93|4396.53|4408.93|4408.53|4409.93|4409.53|4394.43|4394.03|21223
1644870900000|2022-02-14 20:35:00|4409.05|4408.65|4404.22|4403.82|4409.68|4409.28|4402.47|4402.07|16580
1644871200000|2022-02-14 20:40:00|4404.47|4404.07|4407.47|4407.07|4407.97|4407.57|4399.22|4398.82|15916
1644871500000|2022-02-14 20:45:00|4407.72|4407.32|4408.47|4408.07|4413.22|4412.82|4395.47|4395.07|30862
1644871800000|2022-02-14 20:50:00|4403.72|4403.32|4403.59|4403.19|4404.47|4404.07|4396.72|4396.32|35089
1644872100000|2022-02-14 20:55:00|4403.47|4403.07|4401.72|4401.32|4409.47|4409.07|4398.72|4398.32|80967
1644872400000|2022-02-14 21:00:00|4401.21|4400.81|4404.06|4403.46|4404.81|4404.21|4399.81|4399.21|26841
1644872700000|2022-02-14 21:05:00|4404.31|4403.71|4402.06|4401.46|4406.06|4405.46|4401.81|4401.21|5757
1644873000000|2022-02-14 21:10:00|4402.31|4401.71|4403.56|4402.96|4403.81|4403.21|4400.81|4400.21|5739
1644873300000|2022-02-14 21:15:00|4404.06|4403.46|4403.56|4402.96|4405.56|4404.96|4403.43|4402.83|1411
1644873600000|2022-02-14 21:20:00|4403.81|4403.21|4403.93|4403.33|4404.31|4403.71|4403.06|4402.46|483
1644873900000|2022-02-14 21:25:00|4404.31|4403.71|4404.56|4403.96|4404.81|4404.21|4403.81|4403.21|431
1644874200000|2022-02-14 21:30:00|4404.68|4404.08|4405.18|4404.58|4405.56|4404.96|4403.81|4403.21|789
1644874500000|2022-02-14 21:35:00|4405.06|4404.46|4404.06|4403.46|4405.31|4404.71|4403.81|4403.21|345
1644874800000|2022-02-14 21:40:00|4403.93|4403.33|4402.06|4401.46|4404.31|4403.71|4401.56|4400.96|908
1644875100000|2022-02-14 21:45:00|4402.43|4401.83|4400.81|4400.21|4403.31|4402.71|4400.81|4400.21|748
1644875400000|2022-02-14 21:50:00|4400.68|4400.08|4401.31|4400.71|4401.81|4401.21|4400.56|4399.96|966
1644875700000|2022-02-14 21:55:00|4401.18|4400.58|4402.1|4400.6|4402.1|4401.21|4400.56|4399.96|996
1644876000000|2022-02-14 22:00:00|4402.14|4400.64|4403.15|4401.65|4403.3|4401.8|4402.14|4400.64|0
1644876300000|2022-02-14 22:05:00|4403.23|4401.73|4402.64|4401.14|4403.56|4402.06|4402.29|4400.79|0
1644876600000|2022-02-14 22:10:00|4402.21|4400.71|4402.43|4400.93|4402.86|4401.36|4402.21|4400.71|0
1644876900000|2022-02-14 22:15:00|4402.4|4400.9|4403.01|4401.51|4403.23|4401.73|4402.4|4400.9|0
1644877200000|2022-02-14 22:20:00|4402.86|4401.36|4403.01|4401.51|4403.12|4401.62|4402.83|4401.33|0
1644877500000|2022-02-14 22:25:00|4402.97|4401.47|4403.04|4401.54|4403.04|4401.54|4402.5|4401|0
1644877800000|2022-02-14 22:30:00|4403.08|4401.58|4402.97|4401.47|4403.08|4401.58|4402.97|4401.47|0
1644878100000|2022-02-14 22:35:00|4402.94|4401.44|4402.94|4401.44|4402.94|4401.44|4402.94|4401.44|0
1644878400000|2022-02-14 22:40:00|4402.9|4401.4|4402.97|4401.47|4403.01|4401.51|4402.75|4401.25|0
1644878700000|2022-02-14 22:45:00|4402.94|4401.44|4402.9|4401.4|4402.94|4401.44|4402.9|4401.4|0
1644879000000|2022-02-14 22:50:00|4402.94|4401.44|4402.94|4401.44|4402.94|4401.44|4402.94|4401.44|0
1644879300000|2022-02-14 22:55:00|4403.01|4401.51|4402.94|4401.44|4403.12|4401.62|4402.79|4401.29|0
1644879600000|2022-02-14 23:00:00|4400.43|4399.83|4404.31|4403.71|4404.56|4403.96|4400.43|4399.83|1029
1644879900000|2022-02-14 23:05:00|4404.43|4403.83|4407.56|4406.96|4407.81|4407.21|4404.43|4403.83|702
1644880200000|2022-02-14 23:10:00|4407.81|4407.21|4408.06|4407.46|4408.56|4407.96|4407.31|4406.71|506
1644880500000|2022-02-14 23:15:00|4408.31|4407.71|4407.81|4407.21|4408.43|4407.83|4407.06|4406.46|514
1644880800000|2022-02-14 23:20:00|4408.06|4407.46|4409.06|4408.46|4409.31|4408.71|4407.56|4406.96|628
1644881100000|2022-02-14 23:25:00|4408.81|4408.21|4408.56|4407.96|4408.81|4408.21|4407.56|4406.96|333
1644881400000|2022-02-14 23:30:00|4408.43|4407.83|4408.81|4408.21|4410.31|4409.71|4408.31|4407.71|501
1644881700000|2022-02-14 23:35:00|4408.56|4407.96|4409.68|4409.08|4409.81|4409.21|4408.06|4407.46|310
1644882000000|2022-02-14 23:40:00|4409.81|4409.21|4409.43|4408.83|4410.06|4409.46|4409.06|4408.46|247
1644882300000|2022-02-14 23:45:00|4409.31|4408.71|4408.81|4408.21|4409.43|4408.83|4408.81|4408.21|152
1644882600000|2022-02-14 23:50:00|4408.93|4408.33|4409.81|4409.21|4410.31|4409.71|4408.81|4408.21|209
1644882900000|2022-02-14 23:55:00|4409.93|4409.33|4410.31|4409.71|4410.31|4409.71|4409.06|4408.46|363
1644883200000|2022-02-15 00:00:00|4410.81|4410.21|4408.56|4407.96|4412.06|4411.46|4408.06|4407.46|1164
1644883500000|2022-02-15 00:05:00|4408.68|4408.08|4411.81|4411.21|4411.81|4411.21|4408.18|4407.58|737
1644883800000|2022-02-15 00:10:00|4411.56|4410.96|4407.68|4407.08|4411.81|4411.21|4407.56|4406.96|1042
1644884100000|2022-02-15 00:15:00|4407.56|4406.96|4403.56|4402.96|4408.31|4407.71|4402.56|4401.96|1500
1644884400000|2022-02-15 00:20:00|4403.43|4402.83|4401.31|4400.71|4403.81|4403.21|4400.06|4399.46|1291
1644884700000|2022-02-15 00:25:00|4401.06|4400.46|4401.81|4401.21|4402.56|4401.96|4400.56|4399.96|777
1644885000000|2022-02-15 00:30:00|4401.68|4401.08|4397.68|4397.08|4401.81|4401.21|4396.93|4396.33|1779
1644885300000|2022-02-15 00:35:00|4397.43|4396.83|4398.18|4397.58|4398.81|4398.21|4396.81|4396.21|602
1644885600000|2022-02-15 00:40:00|4398.06|4397.46|4398.31|4397.71|4399.06|4398.46|4397.56|4396.96|381
1644885900000|2022-02-15 00:45:00|4398.18|4397.58|4402.56|4401.96|4402.81|4402.21|4398.18|4397.58|867
1644886200000|2022-02-15 00:50:00|4402.43|4401.83|4402.31|4401.71|4402.81|4402.21|4400.81|4400.21|532
1644886500000|2022-02-15 00:55:00|4402.56|4401.96|4405.06|4404.46|4405.56|4404.96|4401.56|4400.96|762
1644886800000|2022-02-15 01:00:00|4405.56|4404.96|4403.68|4403.08|4406.06|4405.46|4403.43|4402.83|786
1644887100000|2022-02-15 01:05:00|4403.56|4402.96|4403.18|4402.58|4404.56|4403.96|4402.31|4401.71|537
1644887400000|2022-02-15 01:10:00|4403.06|4402.46|4404.81|4404.21|4404.81|4404.21|4402.81|4402.21|243
1644887700000|2022-02-15 01:15:00|4405.31|4404.71|4403.93|4403.33|4406.06|4405.46|4403.43|4402.83|641
1644888000000|2022-02-15 01:20:00|4404.06|4403.46|4405.68|4405.08|4407.81|4407.21|4403.56|4402.96|823
1644888300000|2022-02-15 01:25:00|4405.81|4405.21|4406.68|4406.08|4407.18|4406.58|4405.31|4404.71|301
1644888600000|2022-02-15 01:30:00|4406.56|4405.96|4401.93|4401.33|4406.81|4406.21|4401.06|4400.46|1516
1644888900000|2022-02-15 01:35:00|4401.81|4401.21|4405.06|4404.46|4406.43|4405.83|4401.06|4400.46|932
1644889200000|2022-02-15 01:40:00|4404.81|4404.21|4404.56|4403.96|4405.18|4404.58|4403.31|4402.71|417
1644889500000|2022-02-15 01:45:00|4404.81|4404.21|4406.56|4405.96|4407.81|4407.21|4404.56|4403.96|1013
1644889800000|2022-02-15 01:50:00|4406.68|4406.08|4407.06|4406.46|4408.31|4407.71|4405.06|4404.46|928
1644890100000|2022-02-15 01:55:00|4406.93|4406.33|4408.56|4407.96|4408.81|4408.21|4405.68|4405.08|535
1644890400000|2022-02-15 02:00:00|4408.31|4407.71|4408.56|4407.96|4409.31|4408.71|4407.43|4406.83|367
1644890700000|2022-02-15 02:05:00|4408.68|4408.08|4411.06|4410.46|4411.31|4410.71|4408.56|4407.96|795
1644891000000|2022-02-15 02:10:00|4411.18|4410.58|4411.68|4411.08|4412.43|4411.83|4410.56|4409.96|747
1644891300000|2022-02-15 02:15:00|4411.56|4410.96|4412.18|4411.58|4412.56|4411.96|4410.56|4409.96|421
1644891600000|2022-02-15 02:20:00|4412.06|4411.46|4412.56|4411.96|4412.56|4411.96|4411.56|4410.96|751
1644891900000|2022-02-15 02:25:00|4412.31|4411.71|4414.43|4413.83|4415.31|4414.71|4412.31|4411.71|1395
1644892200000|2022-02-15 02:30:00|4414.56|4413.96|4415.31|4414.71|4416.06|4415.46|4414.31|4413.71|812
1644892500000|2022-02-15 02:35:00|4415.56|4414.96|4415.06|4414.46|4415.81|4415.21|4415.06|4414.46|483
1644892800000|2022-02-15 02:40:00|4414.06|4413.46|4414.81|4414.21|4415.06|4414.46|4413.81|4413.21|525
1644893100000|2022-02-15 02:45:00|4414.68|4414.08|4416.56|4415.96|4417.56|4416.96|4414.56|4413.96|668
1644893400000|2022-02-15 02:50:00|4416.31|4415.71|4415.31|4414.71|4417.06|4416.46|4414.56|4413.96|358
1644893700000|2022-02-15 02:55:00|4415.06|4414.46|4414.81|4414.21|4415.31|4414.71|4414.31|4413.71|332
1644894000000|2022-02-15 03:00:00|4414.93|4414.33|4414.68|4414.08|4414.93|4414.33|4414.06|4413.46|234
1644894300000|2022-02-15 03:05:00|4414.81|4414.21|4414.31|4413.71|4414.81|4414.21|4414.06|4413.46|273
1644894600000|2022-02-15 03:10:00|4414.06|4413.46|4413.56|4412.96|4414.56|4413.96|4412.56|4411.96|515
1644894900000|2022-02-15 03:15:00|4413.31|4412.71|4412.06|4411.46|4414.18|4413.58|4412.06|4411.46|380
1644895200000|2022-02-15 03:20:00|4412.18|4411.58|4412.43|4411.83|4413.06|4412.46|4411.56|4410.96|360
1644895500000|2022-02-15 03:25:00|4412.81|4412.21|4410.56|4409.96|4413.68|4413.08|4410.56|4409.96|590
1644895800000|2022-02-15 03:30:00|4410.43|4409.83|4408.81|4408.21|4410.43|4409.83|4407.81|4407.21|1084
1644896100000|2022-02-15 03:35:00|4408.93|4408.33|4408.31|4407.71|4409.43|4408.83|4407.56|4406.96|434
1644896400000|2022-02-15 03:40:00|4408.56|4407.96|4409.31|4408.71|4410.06|4409.46|4408.43|4407.83|254
1644896700000|2022-02-15 03:45:00|4409.56|4408.96|4406.06|4405.46|4409.56|4408.96|4406.06|4405.46|953
1644897000000|2022-02-15 03:50:00|4406.31|4405.71|4406.56|4405.96|4407.93|4407.33|4405.56|4404.96|608
1644897300000|2022-02-15 03:55:00|4406.68|4406.08|4406.56|4405.96|4407.06|4406.46|4405.56|4404.96|315
1644897600000|2022-02-15 04:00:00|4406.81|4406.21|4405.56|4404.96|4407.81|4407.21|4405.06|4404.46|939
1644897900000|2022-02-15 04:05:00|4405.43|4404.83|4404.81|4404.21|4405.81|4405.21|4403.56|4402.96|357
1644898200000|2022-02-15 04:10:00|4404.56|4403.96|4405.31|4404.71|4405.68|4405.08|4404.06|4403.46|306
1644898500000|2022-02-15 04:15:00|4405.43|4404.83|4405.31|4404.71|4405.93|4405.33|4405.06|4404.46|324
1644898800000|2022-02-15 04:20:00|4405.18|4404.58|4404.81|4404.21|4405.31|4404.71|4404.56|4403.96|195
1644899100000|2022-02-15 04:25:00|4404.68|4404.08|4402.68|4402.08|4404.81|4404.21|4401.31|4400.71|701
1644899400000|2022-02-15 04:30:00|4402.56|4401.96|4403.68|4403.08|4404.56|4403.96|4402.06|4401.46|263
1644899700000|2022-02-15 04:35:00|4403.81|4403.21|4403.56|4402.96|4404.56|4403.96|4402.31|4401.71|242
1644900000000|2022-02-15 04:40:00|4403.31|4402.71|4403.56|4402.96|4403.56|4402.96|4403.06|4402.46|177
1644900300000|2022-02-15 04:45:00|4403.43|4402.83|4403.31|4402.71|4403.68|4403.08|4402.56|4401.96|220
1644900600000|2022-02-15 04:50:00|4403.06|4402.46|4403.81|4403.21|4404.56|4403.96|4402.31|4401.71|367
1644900900000|2022-02-15 04:55:00|4403.93|4403.33|4404.68|4404.08|4404.81|4404.21|4403.56|4402.96|346
1644901200000|2022-02-15 05:00:00|4404.81|4404.21|4399.31|4398.71|4404.81|4404.21|4398.81|4398.21|960
1644901500000|2022-02-15 05:05:00|4399.18|4398.58|4393.31|4392.71|4399.18|4398.58|4389.06|4388.46|2604
1644901800000|2022-02-15 05:10:00|4393.06|4392.46|4393.31|4392.71|4395.43|4394.83|4392.68|4392.08|654
1644902100000|2022-02-15 05:15:00|4393.06|4392.46|4392.81|4392.21|4394.56|4393.96|4392.56|4391.96|496
1644902400000|2022-02-15 05:20:00|4392.68|4392.08|4392.56|4391.96|4394.31|4393.71|4392.06|4391.46|469
1644902700000|2022-02-15 05:25:00|4392.81|4392.21|4397.56|4396.96|4397.93|4397.33|4392.56|4391.96|956
1644903000000|2022-02-15 05:30:00|4397.81|4397.21|4397.56|4396.96|4398.06|4397.46|4397.06|4396.46|480
1644903300000|2022-02-15 05:35:00|4397.68|4397.08|4398.68|4398.08|4399.31|4398.71|4395.68|4395.08|563
1644903600000|2022-02-15 05:40:00|4398.56|4397.96|4395.68|4395.08|4398.68|4398.08|4395.56|4394.96|357
1644903900000|2022-02-15 05:45:00|4395.56|4394.96|4395.18|4394.58|4396.18|4395.58|4394.81|4394.21|286
1644904200000|2022-02-15 05:50:00|4395.31|4394.71|4394.31|4393.71|4397.06|4396.46|4393.56|4392.96|583
1644904500000|2022-02-15 05:55:00|4394.56|4393.96|4394.68|4394.08|4395.68|4395.08|4393.56|4392.96|520
1644904800000|2022-02-15 06:00:00|4394.56|4393.96|4397.81|4397.21|4398.56|4397.96|4393.56|4392.96|553
1644905100000|2022-02-15 06:05:00|4397.68|4397.08|4396.31|4395.71|4398.06|4397.46|4395.06|4394.46|336
1644905400000|2022-02-15 06:10:00|4396.68|4396.08|4398.43|4397.83|4400.31|4399.71|4396.56|4395.96|425
1644905700000|2022-02-15 06:15:00|4398.56|4397.96|4399.31|4398.71|4400.81|4400.21|4398.43|4397.83|354
1644906000000|2022-02-15 06:20:00|4399.56|4398.96|4398.06|4397.46|4400.68|4400.08|4395.06|4394.46|1175
1644906300000|2022-02-15 06:25:00|4398.18|4397.58|4401.06|4400.46|4402.06|4401.46|4398.18|4397.58|396
1644906600000|2022-02-15 06:30:00|4400.56|4399.96|4399.06|4398.46|4400.81|4400.21|4398.56|4397.96|545
1644906900000|2022-02-15 06:35:00|4399.18|4398.58|4400.06|4399.46|4400.31|4399.71|4398.31|4397.71|208
1644907200000|2022-02-15 06:40:00|4400.18|4399.58|4399.31|4398.71|4400.43|4399.83|4397.43|4396.83|330
1644907500000|2022-02-15 06:45:00|4399.43|4398.83|4398.93|4398.33|4399.56|4398.96|4396.93|4396.33|279
1644907800000|2022-02-15 06:50:00|4399.06|4398.46|4400.06|4399.46|4400.31|4399.71|4398.93|4398.33|262
1644908100000|2022-02-15 06:55:00|4400.18|4399.58|4399.18|4398.58|4400.31|4399.71|4398.06|4397.46|396
1644908400000|2022-02-15 07:00:00|4399.56|4398.96|4398.43|4397.83|4401.06|4400.46|4394.68|4394.08|1011
1644908700000|2022-02-15 07:05:00|4398.18|4397.58|4405.06|4404.46|4405.93|4405.33|4398.06|4397.46|1578
1644909000000|2022-02-15 07:10:00|4404.81|4404.21|4402.31|4401.71|4405.81|4405.21|4402.06|4401.46|826
1644909300000|2022-02-15 07:15:00|4402.43|4401.83|4403.56|4402.96|4404.06|4403.46|4402.06|4401.46|494
1644909600000|2022-02-15 07:20:00|4403.68|4403.08|4402.81|4402.21|4404.06|4403.46|4402.56|4401.96|679
1644909900000|2022-02-15 07:25:00|4402.93|4402.33|4400.68|4400.08|4403.31|4402.71|4397.93|4397.33|838
1644910200000|2022-02-15 07:30:00|4400.56|4399.96|4399.31|4398.71|4402.06|4401.46|4398.56|4397.96|582
1644910500000|2022-02-15 07:35:00|4399.43|4398.83|4395.06|4394.46|4399.56|4398.96|4395.06|4394.46|684
1644910800000|2022-02-15 07:40:00|4395.18|4394.58|4392.56|4391.96|4395.18|4394.58|4391.81|4391.21|1032
1644911100000|2022-02-15 07:45:00|4392.43|4391.83|4397.06|4396.46|4397.68|4397.08|4391.56|4390.96|900
1644911400000|2022-02-15 07:50:00|4396.93|4396.33|4397.68|4397.08|4398.31|4397.71|4395.56|4394.96|498
1644911700000|2022-02-15 07:55:00|4397.31|4396.71|4396.56|4395.96|4398.56|4397.96|4395.81|4395.21|596
1644912000000|2022-02-15 08:00:00|4396.31|4395.71|4404.06|4403.46|4404.56|4403.96|4392.31|4391.71|4781
1644912300000|2022-02-15 08:05:00|4404.31|4403.71|4420.56|4419.96|4420.81|4420.21|4401.43|4400.83|9029
1644912600000|2022-02-15 08:10:00|4419.81|4419.21|4418.81|4418.21|4423.31|4422.71|4416.68|4416.08|5774
1644912900000|2022-02-15 08:15:00|4418.93|4418.33|4426.31|4425.71|4426.56|4425.96|4418.18|4417.58|5996
1644913200000|2022-02-15 08:20:00|4426.06|4425.46|4436.06|4435.46|4436.31|4435.71|4422.56|4421.96|9820
1644913500000|2022-02-15 08:25:00|4435.81|4435.21|4443.06|4442.46|4443.56|4442.96|4432.81|4432.21|7986
1644913800000|2022-02-15 08:30:00|4443.18|4442.58|4458.06|4457.46|4458.56|4457.96|4443.06|4442.46|10948
1644914100000|2022-02-15 08:35:00|4457.93|4457.33|4452.81|4452.21|4458.31|4457.71|4449.31|4448.71|7599
1644914400000|2022-02-15 08:40:00|4452.68|4452.08|4451.31|4450.71|4453.81|4453.21|4450.18|4449.58|3559
1644914700000|2022-02-15 08:45:00|4451.56|4450.96|4453.31|4452.71|4453.81|4453.21|4447.93|4447.33|3347
1644915000000|2022-02-15 08:50:00|4453.06|4452.46|4444.31|4443.71|4454.68|4454.08|4444.31|4443.71|3556
1644915300000|2022-02-15 08:55:00|4444.56|4443.96|4451.06|4450.46|4451.06|4450.46|4443.81|4443.21|3625
1644915600000|2022-02-15 09:00:00|4450.81|4450.21|4448.56|4447.96|4453.31|4452.71|4448.06|4447.46|2783
1644915900000|2022-02-15 09:05:00|4448.81|4448.21|4455.68|4455.08|4456.06|4455.46|4448.56|4447.96|2611
1644916200000|2022-02-15 09:10:00|4455.31|4454.71|4451.56|4450.96|4455.31|4454.71|4448.31|4447.71|2491
1644916500000|2022-02-15 09:15:00|4451.43|4450.83|4459.06|4458.46|4460.81|4460.21|4451.18|4450.58|3605
1644916800000|2022-02-15 09:20:00|4458.93|4458.33|4459.43|4458.83|4460.56|4459.96|4457.06|4456.46|3356
1644917100000|2022-02-15 09:25:00|4459.31|4458.71|4456.31|4455.71|4460.81|4460.21|4455.81|4455.21|2148
1644917400000|2022-02-15 09:30:00|4456.56|4455.96|4456.56|4455.96|4458.31|4457.71|4455.81|4455.21|1100
1644917700000|2022-02-15 09:35:00|4456.68|4456.08|4455.56|4454.96|4457.81|4457.21|4454.81|4454.21|1016
1644918000000|2022-02-15 09:40:00|4455.93|4455.33|4455.31|4454.71|4457.31|4456.71|4453.81|4453.21|1193
1644918300000|2022-02-15 09:45:00|4455.18|4454.58|4456.81|4456.21|4457.56|4456.96|4453.06|4452.46|1495
1644918600000|2022-02-15 09:50:00|4456.93|4456.33|4452.81|4452.21|4457.18|4456.58|4451.81|4451.21|1165
1644918900000|2022-02-15 09:55:00|4452.93|4452.33|4456.31|4455.71|4456.31|4455.71|4452.43|4451.83|1396
1644919200000|2022-02-15 10:00:00|4456.43|4455.83|4455.56|4454.96|4463.68|4463.08|4455.31|4454.71|5139
1644919500000|2022-02-15 10:05:00|4455.43|4454.83|4454.81|4454.21|4457.06|4456.46|4454.06|4453.46|1161
1644919800000|2022-02-15 10:10:00|4454.68|4454.08|4452.93|4452.33|4455.18|4454.58|4452.06|4451.46|1476
1644920100000|2022-02-15 10:15:00|4452.81|4452.21|4455.56|4454.96|4457.56|4456.96|4452.81|4452.21|1746
1644920400000|2022-02-15 10:20:00|4455.43|4454.83|4449.06|4448.46|4458.06|4457.46|4446.56|4445.96|6377
1644920700000|2022-02-15 10:25:00|4449.31|4448.71|4452.93|4452.33|4454.06|4453.46|4447.93|4447.33|2997
1644921000000|2022-02-15 10:30:00|4453.06|4452.46|4456.81|4456.21|4457.93|4457.33|4450.68|4450.08|2473
1644921300000|2022-02-15 10:35:00|4456.31|4455.71|4459.31|4458.71|4460.81|4460.21|4456.31|4455.71|2313
1644921600000|2022-02-15 10:40:00|4458.81|4458.21|4461.06|4460.46|4462.06|4461.46|4458.56|4457.96|1730
1644921900000|2022-02-15 10:45:00|4460.56|4459.96|4459.43|4458.83|4461.43|4460.83|4458.56|4457.96|1495
1644922200000|2022-02-15 10:50:00|4459.56|4458.96|4458.56|4457.96|4460.18|4459.58|4457.06|4456.46|1453
1644922500000|2022-02-15 10:55:00|4458.68|4458.08|4458.81|4458.21|4460.06|4459.46|4458.06|4457.46|1134
1644922800000|2022-02-15 11:00:00|4458.56|4457.96|4462.81|4462.21|4463.18|4462.58|4457.93|4457.33|2227
1644923100000|2022-02-15 11:05:00|4462.68|4462.08|4461.31|4460.71|4463.56|4462.96|4461.06|4460.46|1099
1644923400000|2022-02-15 11:10:00|4461.43|4460.83|4465.81|4465.21|4466.68|4466.08|4461.43|4460.83|1507
1644923700000|2022-02-15 11:15:00|4466.06|4465.46|4463.31|4462.71|4468.31|4467.71|4462.81|4462.21|2126
1644924000000|2022-02-15 11:20:00|4463.18|4462.58|4465.68|4465.08|4466.68|4466.08|4463.06|4462.46|944
1644924300000|2022-02-15 11:25:00|4465.56|4464.96|4461.56|4460.96|4465.56|4464.96|4461.06|4460.46|1300
1644924600000|2022-02-15 11:30:00|4461.68|4461.08|4462.56|4461.96|4463.43|4462.83|4461.56|4460.96|714
1644924900000|2022-02-15 11:35:00|4462.68|4462.08|4465.31|4464.71|4465.81|4465.21|4461.18|4460.58|1375
1644925200000|2022-02-15 11:40:00|4465.06|4464.46|4464.93|4464.33|4465.56|4464.96|4463.56|4462.96|1140
1644925500000|2022-02-15 11:45:00|4465.06|4464.46|4469.31|4468.71|4471.31|4470.71|4464.56|4463.96|2930
1644925800000|2022-02-15 11:50:00|4469.18|4468.58|4466.81|4466.21|4469.31|4468.71|4465.56|4464.96|1356
1644926100000|2022-02-15 11:55:00|4466.56|4465.96|4465.18|4464.58|4468.18|4467.58|4465.06|4464.46|1110
1644926400000|2022-02-15 12:00:00|4465.06|4464.46|4465.56|4464.96|4467.56|4466.96|4459.31|4458.71|6364
1644926700000|2022-02-15 12:05:00|4465.43|4464.83|4469.06|4468.46|4471.56|4470.96|4463.81|4463.21|4259
1644927000000|2022-02-15 12:10:00|4469.31|4468.71|4472.06|4471.46|4474.93|4474.33|4469.31|4468.71|3843
1644927300000|2022-02-15 12:15:00|4472.18|4471.58|4471.56|4470.96|4473.68|4473.08|4470.56|4469.96|2674
1644927600000|2022-02-15 12:20:00|4471.43|4470.83|4471.56|4470.96|4473.81|4473.21|4470.93|4470.33|2930
1644927900000|2022-02-15 12:25:00|4471.43|4470.83|4471.56|4470.96|4472.06|4471.46|4470.06|4469.46|2230
1644928200000|2022-02-15 12:30:00|4471.31|4470.71|4470.31|4469.71|4471.81|4471.21|4469.56|4468.96|1873
1644928500000|2022-02-15 12:35:00|4470.43|4469.83|4468.06|4467.46|4470.81|4470.21|4465.56|4464.96|5173
1644928800000|2022-02-15 12:40:00|4468.31|4467.71|4466.06|4465.46|4468.56|4467.96|4463.81|4463.21|4373
1644929100000|2022-02-15 12:45:00|4465.93|4465.33|4466.06|4465.46|4468.18|4467.58|4465.31|4464.71|2104
1644929400000|2022-02-15 12:50:00|4466.18|4465.58|4468.56|4467.96|4469.06|4468.46|4463.81|4463.21|2807
1644929700000|2022-02-15 12:55:00|4468.81|4468.21|4469.43|4468.83|4469.56|4468.96|4468.31|4467.71|1516
1644930000000|2022-02-15 13:00:00|4469.06|4468.46|4467.56|4466.96|4470.81|4470.21|4467.43|4466.83|3892
1644930300000|2022-02-15 13:05:00|4467.43|4466.83|4466.06|4465.46|4468.31|4467.71|4465.56|4464.96|2928
1644930600000|2022-02-15 13:10:00|4465.56|4464.96|4464.56|4463.96|4465.81|4465.21|4463.81|4463.21|3316
1644930900000|2022-02-15 13:15:00|4464.31|4463.71|4462.31|4461.71|4464.81|4464.21|4461.06|4460.46|3105
1644931200000|2022-02-15 13:20:00|4462.43|4461.83|4464.18|4463.58|4464.81|4464.21|4461.56|4460.96|2383
1644931500000|2022-02-15 13:25:00|4464.06|4463.46|4463.18|4462.58|4464.31|4463.71|4459.56|4458.96|2554
1644931800000|2022-02-15 13:30:00|4463.31|4462.71|4457.56|4456.96|4463.43|4462.83|4453.18|4452.58|11416
1644932100000|2022-02-15 13:35:00|4457.31|4456.71|4454.81|4454.21|4458.93|4458.33|4453.81|4453.21|5061
1644932400000|2022-02-15 13:40:00|4455.06|4454.46|4459.81|4459.21|4459.93|4459.33|4453.31|4452.71|3842
1644932700000|2022-02-15 13:45:00|4459.56|4458.96|4460.31|4459.71|4460.31|4459.71|4457.06|4456.46|3036
1644933000000|2022-02-15 13:50:00|4460.56|4459.96|4455.31|4454.71|4460.81|4460.21|4455.18|4454.58|3145
1644933300000|2022-02-15 13:55:00|4455.06|4454.46|4452.06|4451.46|4455.31|4454.71|4450.81|4450.21|4551
1644933600000|2022-02-15 14:00:00|4452.31|4451.71|4451.81|4451.21|4452.81|4452.21|4449.18|4448.58|5389
1644933900000|2022-02-15 14:05:00|4451.68|4451.08|4453.06|4452.46|4454.81|4454.21|4451.06|4450.46|3860
1644934200000|2022-02-15 14:10:00|4452.81|4452.21|4448.18|4447.58|4453.06|4452.46|4447.56|4446.96|4636
1644934500000|2022-02-15 14:15:00|4448.31|4447.71|4450.93|4450.33|4451.56|4450.96|4446.06|4445.46|7154
1644934800000|2022-02-15 14:20:00|4451.06|4450.46|4454.06|4453.46|4456.06|4455.46|4450.56|4449.96|6451
1644935100000|2022-02-15 14:25:00|4454.56|4453.96|4448.31|4447.71|4454.81|4454.21|4447.06|4446.46|9914
1644935400000|2022-02-15 14:30:00|4448.21|4447.81|4461.71|4461.31|4462.21|4461.81|4445.71|4445.31|38444
1644935700000|2022-02-15 14:35:00|4461.96|4461.56|4462.71|4462.31|4466.71|4466.31|4459.46|4459.06|27030
1644936000000|2022-02-15 14:40:00|4462.83|4462.43|4461.46|4461.06|4466.46|4466.06|4458.96|4458.56|21900
1644936300000|2022-02-15 14:45:00|4462.21|4461.81|4457.21|4456.81|4468.96|4468.56|4457.21|4456.81|28734
1644936600000|2022-02-15 14:50:00|4456.21|4455.81|4456.21|4455.81|4456.71|4456.31|4450.58|4450.18|22428
1644936900000|2022-02-15 14:55:00|4455.96|4455.56|4451.21|4450.81|4456.71|4456.31|4448.21|4447.81|24420
1644937200000|2022-02-15 15:00:00|4451.71|4451.31|4450.58|4450.18|4455.71|4455.31|4446.21|4445.81|21427
1644937500000|2022-02-15 15:05:00|4450.71|4450.31|4453.46|4453.06|4455.96|4455.56|4446.96|4446.56|17276
1644937800000|2022-02-15 15:10:00|4453.21|4452.81|4450.5|4450.1|4453.58|4453.18|4446.63|4446.23|14564
1644938100000|2022-02-15 15:15:00|4450.63|4450.23|4453.13|4452.73|4456.38|4455.98|4450.38|4449.98|16963
1644938400000|2022-02-15 15:20:00|4453.38|4452.98|4454.63|4454.23|4456.38|4455.98|4449.38|4448.98|15934
1644938700000|2022-02-15 15:25:00|4454.38|4453.98|4460.38|4459.98|4460.38|4459.98|4448.38|4447.98|20136
1644939000000|2022-02-15 15:30:00|4460.88|4460.48|4459.13|4458.73|4461.38|4460.98|4457.38|4456.98|10940
1644939300000|2022-02-15 15:35:00|4459.38|4458.98|4460.25|4459.85|4462.38|4461.98|4456.88|4456.48|12317
1644939600000|2022-02-15 15:40:00|4460.63|4460.23|4465.88|4465.48|4466.38|4465.98|4459.88|4459.48|17026
1644939900000|2022-02-15 15:45:00|4466.13|4465.73|4469.13|4468.73|4469.63|4469.23|4465.13|4464.73|18269
1644940200000|2022-02-15 15:50:00|4468.88|4468.48|4468.38|4467.98|4469.88|4469.48|4466.38|4465.98|10443
1644940500000|2022-02-15 15:55:00|4468.13|4467.73|4465.88|4465.48|4469.88|4469.48|4463.88|4463.48|13810
1644940800000|2022-02-15 16:00:00|4466.13|4465.73|4468.63|4468.23|4468.88|4468.48|4464.88|4464.48|10521
1644941100000|2022-02-15 16:05:00|4468.88|4468.48|4469.88|4469.48|4470.63|4470.23|4464.13|4463.73|13893
1644941400000|2022-02-15 16:10:00|4469.63|4469.23|4466.38|4465.98|4469.63|4469.23|4465.13|4464.73|12632
1644941700000|2022-02-15 16:15:00|4466.13|4465.73|4464.63|4464.23|4467.88|4467.48|4464.13|4463.73|8735
1644942000000|2022-02-15 16:20:00|4464.88|4464.48|4465.13|4464.73|4467.63|4467.23|4464.13|4463.73|12251
1644942300000|2022-02-15 16:25:00|4464.88|4464.48|4460.63|4460.23|4465.13|4464.73|4458.38|4457.98|15386
1644942600000|2022-02-15 16:30:00|4460.88|4460.48|4466.13|4465.73|4466.38|4465.98|4460.63|4460.23|10754
1644942900000|2022-02-15 16:35:00|4465.88|4465.48|4467.88|4467.48|4469.63|4469.23|4465.38|4464.98|10909
1644943200000|2022-02-15 16:40:00|4467.75|4467.35|4464.13|4463.73|4468.13|4467.73|4463.88|4463.48|8284
1644943500000|2022-02-15 16:45:00|4464.38|4463.98|4464.38|4463.98|4467.38|4466.98|4463.38|4462.98|8143
1644943800000|2022-02-15 16:50:00|4464.63|4464.23|4463.38|4462.98|4465.38|4464.98|4462.13|4461.73|8382
1644944100000|2022-02-15 16:55:00|4463.88|4463.48|4466.88|4466.48|4468.38|4467.98|4462.88|4462.48|6650
1644944400000|2022-02-15 17:00:00|4467.13|4466.73|4464.88|4464.48|4469.88|4469.48|4463.13|4462.73|9774
1644944700000|2022-02-15 17:05:00|4465.13|4464.73|4461.75|4461.35|4466.13|4465.73|4460.63|4460.23|11166
1644945000000|2022-02-15 17:10:00|4461.88|4461.48|4458.88|4458.48|4463.5|4463.1|4458.88|4458.48|5923
1644945300000|2022-02-15 17:15:00|4459.13|4458.73|4454.13|4453.73|4459.63|4459.23|4452.88|4452.48|13315
1644945600000|2022-02-15 17:20:00|4454.25|4453.85|4451.88|4451.48|4454.88|4454.48|4450.88|4450.48|8846
1644945900000|2022-02-15 17:25:00|4452.38|4451.98|4454.13|4453.73|4454.88|4454.48|4449.13|4448.73|9881
1644946200000|2022-02-15 17:30:00|4453.88|4453.48|4451.38|4450.98|4456.13|4455.73|4450.63|4450.23|10938
1644946500000|2022-02-15 17:35:00|4451.5|4451.1|4452.63|4452.23|4454.63|4454.23|4451.38|4450.98|5814
1644946800000|2022-02-15 17:40:00|4452.61|4452.21|4452.11|4451.71|4454.11|4453.71|4450.36|4449.96|6308
1644947100000|2022-02-15 17:45:00|4451.98|4451.58|4442.86|4442.46|4452.86|4452.46|4442.61|4442.21|14420
1644947400000|2022-02-15 17:50:00|4443.11|4442.71|4446.36|4445.96|4447.11|4446.71|4442.86|4442.46|10579
1644947700000|2022-02-15 17:55:00|4446.11|4445.71|4449.36|4448.96|4449.61|4449.21|4445.61|4445.21|7392
1644948000000|2022-02-15 18:00:00|4449.61|4449.21|4452.36|4451.96|4453.11|4452.71|4448.11|4447.71|10383
1644948300000|2022-02-15 18:05:00|4452.11|4451.71|4455.36|4454.96|4455.48|4455.08|4452.11|4451.71|6686
1644948600000|2022-02-15 18:10:00|4455.11|4454.71|4455.36|4454.96|4456.36|4455.96|4453.61|4453.21|5272
1644948900000|2022-02-15 18:15:00|4455.61|4455.21|4453.36|4452.96|4455.86|4455.46|4452.86|4452.46|5008
1644949200000|2022-02-15 18:20:00|4453.86|4453.46|4461.36|4460.96|4462.11|4461.71|4453.86|4453.46|12359
1644949500000|2022-02-15 18:25:00|4461.48|4461.08|4464.48|4464.08|4465.48|4465.08|4461.36|4460.96|8453
1644949800000|2022-02-15 18:30:00|4464.61|4464.21|4464.11|4463.71|4466.36|4465.96|4463.36|4462.96|9103
1644950100000|2022-02-15 18:35:00|4464.23|4463.83|4463.36|4462.96|4464.86|4464.46|4462.11|4461.71|4524
1644950400000|2022-02-15 18:40:00|4463.48|4463.08|4463.86|4463.46|4465.36|4464.96|4462.61|4462.21|4602
1644950700000|2022-02-15 18:45:00|4464.11|4463.71|4465.61|4465.21|4466.11|4465.71|4463.11|4462.71|5674
1644951000000|2022-02-15 18:50:00|4465.86|4465.46|4464.86|4464.46|4466.36|4465.96|4463.36|4462.96|6118
1644951300000|2022-02-15 18:55:00|4464.73|4464.33|4465.36|4464.96|4466.36|4465.96|4464.36|4463.96|5620
1644951600000|2022-02-15 19:00:00|4465.61|4465.21|4463.86|4463.46|4466.36|4465.96|4462.61|4462.21|12656
1644951900000|2022-02-15 19:05:00|4463.61|4463.21|4458.86|4458.46|4464.23|4463.83|4455.36|4454.96|12344
1644952200000|2022-02-15 19:10:00|4458.61|4458.21|4460.36|4459.96|4461.11|4460.71|4457.86|4457.46|6406
1644952500000|2022-02-15 19:15:00|4460.61|4460.21|4463.61|4463.21|4465.11|4464.71|4457.86|4457.46|9915
1644952800000|2022-02-15 19:20:00|4463.36|4462.96|4463.36|4462.96|4466.11|4465.71|4462.61|4462.21|7435
1644953100000|2022-02-15 19:25:00|4463.23|4462.83|4464.11|4463.71|4464.86|4464.46|4462.11|4461.71|5226
1644953400000|2022-02-15 19:30:00|4464.23|4463.83|4461.36|4460.96|4465.36|4464.96|4460.73|4460.33|7547
1644953700000|2022-02-15 19:35:00|4461.11|4460.71|4463.73|4463.33|4464.11|4463.71|4461.11|4460.71|6455
1644954000000|2022-02-15 19:40:00|4463.61|4463.21|4466.36|4465.96|4466.36|4465.96|4457.36|4456.96|14157
1644954300000|2022-02-15 19:45:00|4465.86|4465.46|4462.36|4461.96|4467.86|4467.46|4461.36|4460.96|13953
1644954600000|2022-02-15 19:50:00|4462.23|4461.83|4462.36|4461.96|4463.86|4463.46|4459.23|4458.83|8442
1644954900000|2022-02-15 19:55:00|4462.23|4461.83|4464.11|4463.71|4465.11|4464.71|4461.36|4460.96|7473
1644955200000|2022-02-15 20:00:00|4464.36|4463.96|4468.36|4467.96|4468.36|4467.96|4463.36|4462.96|10271
1644955500000|2022-02-15 20:05:00|4468.48|4468.08|4468.11|4467.71|4470.36|4469.96|4467.36|4466.96|9263
1644955800000|2022-02-15 20:10:00|4468.36|4467.96|4467.86|4467.46|4469.11|4468.71|4466.48|4466.08|7701
1644956100000|2022-02-15 20:15:00|4467.73|4467.33|4468.36|4467.96|4468.61|4468.21|4464.61|4464.21|8203
1644956400000|2022-02-15 20:20:00|4468.44|4468.04|4465.69|4465.29|4469.44|4469.04|4463.44|4463.04|9110
1644956700000|2022-02-15 20:25:00|4465.44|4465.04|4466.44|4466.04|4466.44|4466.04|4463.94|4463.54|7137
1644957000000|2022-02-15 20:30:00|4466.19|4465.79|4456.94|4456.54|4466.19|4465.79|4455.44|4455.04|29731
1644957300000|2022-02-15 20:35:00|4456.69|4456.29|4452.94|4452.54|4460.94|4460.54|4450.94|4450.54|30843
1644957600000|2022-02-15 20:40:00|4453.19|4452.79|4459.44|4459.04|4459.94|4459.54|4448.94|4448.54|32909
1644957900000|2022-02-15 20:45:00|4459.19|4458.79|4459.19|4458.79|4462.19|4461.79|4452.94|4452.54|22382
1644958200000|2022-02-15 20:50:00|4458.94|4458.54|4466.44|4466.04|4473.19|4472.79|4458.94|4458.54|45464
1644958500000|2022-02-15 20:55:00|4466.69|4466.29|4471.19|4470.79|4472.94|4472.54|4462.69|4462.29|85548
1644958800000|2022-02-15 21:00:00|4471.29|4470.69|4463.19|4462.59|4471.29|4470.69|4462.19|4461.59|32273
1644959100000|2022-02-15 21:05:00|4463.44|4462.84|4460.19|4459.59|4463.69|4463.09|4459.44|4458.84|8565
1644959400000|2022-02-15 21:10:00|4460.31|4459.71|4461.31|4460.71|4462.69|4462.09|4458.44|4457.84|6386
1644959700000|2022-02-15 21:15:00|4461.19|4460.59|4463.69|4463.09|4463.94|4463.34|4460.69|4460.09|1670
1644960000000|2022-02-15 21:20:00|4463.44|4462.84|4465.19|4464.59|4465.69|4465.09|4463.19|4462.59|1211
1644960300000|2022-02-15 21:25:00|4465.44|4464.84|4466.44|4465.84|4466.69|4466.09|4465.19|4464.59|940
1644960600000|2022-02-15 21:30:00|4466.19|4465.59|4466.69|4466.09|4467.19|4466.59|4465.94|4465.34|684
1644960900000|2022-02-15 21:35:00|4466.94|4466.34|4465.94|4465.34|4467.19|4466.59|4465.69|4465.09|547
1644961200000|2022-02-15 21:40:00|4466.06|4465.46|4463.44|4462.84|4466.44|4465.84|4463.19|4462.59|1004
1644961500000|2022-02-15 21:45:00|4463.19|4462.59|4460.31|4459.71|4464.06|4463.46|4460.19|4459.59|1206
1644961800000|2022-02-15 21:50:00|4460.69|4460.09|4463.19|4462.59|4463.69|4463.09|4460.19|4459.59|824
1644962100000|2022-02-15 21:55:00|4462.94|4462.34|4464.38|4462.88|4465.19|4464.59|4461.69|4461.09|1546
1644962400000|2022-02-15 22:00:00|4464.45|4462.95|4464.56|4463.06|4464.74|4463.24|4464.16|4462.66|5
1644962700000|2022-02-15 22:05:00|4464.67|4463.17|4464.56|4463.06|4464.67|4463.17|4463.75|4462.25|0
1644963000000|2022-02-15 22:10:00|4464.34|4462.84|4463.5|4462|4464.34|4462.84|4463.39|4461.89|0
1644963300000|2022-02-15 22:15:00|4463.39|4461.89|4462.67|4461.17|4463.39|4461.89|4462.67|4461.17|0
1644963600000|2022-02-15 22:20:00|4462.63|4461.13|4462.31|4460.81|4462.96|4461.46|4462.17|4460.67|0
1644963900000|2022-02-15 22:25:00|4462.74|4461.24|4462.46|4460.96|4462.74|4461.24|4462.02|4460.52|0
1644964200000|2022-02-15 22:30:00|4462.42|4460.92|4462.46|4460.96|4462.78|4461.28|4462.35|4460.85|0
1644964500000|2022-02-15 22:35:00|4462.42|4460.92|4462.5|4461|4462.6|4461.1|4462.35|4460.85|0
1644964800000|2022-02-15 22:40:00|4462.6|4461.1|4462.6|4461.1|4462.89|4461.39|4462.42|4460.92|0
1644965100000|2022-02-15 22:45:00|4462.56|4461.06|4462.6|4461.1|4462.6|4461.1|4462.42|4460.92|0
1644965400000|2022-02-15 22:50:00|4462.82|4461.32|4462.67|4461.17|4462.85|4461.35|4462.5|4461|0
1644965700000|2022-02-15 22:55:00|4462.71|4461.21|4463.25|4461.75|4464.13|4462.63|4462.71|4461.21|0
1644966000000|2022-02-15 23:00:00|4463.22|4461.72|4464.69|4464.09|4465.31|4464.71|4462.31|4461.71|1175
1644966300000|2022-02-15 23:05:00|4464.44|4463.84|4464.44|4463.84|4465.94|4465.34|4463.94|4463.34|499
1644966600000|2022-02-15 23:10:00|4464.69|4464.09|4462.94|4462.34|4464.94|4464.34|4462.69|4462.09|313
1644966900000|2022-02-15 23:15:00|4462.69|4462.09|4463.06|4462.46|4464.19|4463.59|4462.44|4461.84|353
1644967200000|2022-02-15 23:20:00|4462.94|4462.34|4461.06|4460.46|4463.19|4462.59|4460.69|4460.09|460
1644967500000|2022-02-15 23:25:00|4461.19|4460.59|4460.94|4460.34|4462.44|4461.84|4460.19|4459.59|676
1644967800000|2022-02-15 23:30:00|4461.19|4460.59|4461.94|4461.34|4463.19|4462.59|4460.81|4460.21|592
1644968100000|2022-02-15 23:35:00|4461.81|4461.21|4463.31|4462.71|4463.44|4462.84|4461.81|4461.21|268
1644968400000|2022-02-15 23:40:00|4463.19|4462.59|4462.19|4461.59|4463.81|4463.21|4462.19|4461.59|284
1644968700000|2022-02-15 23:45:00|4461.94|4461.34|4458.19|4457.59|4462.69|4462.09|4458.19|4457.59|1100
1644969000000|2022-02-15 23:50:00|4457.94|4457.34|4458.44|4457.84|4459.44|4458.84|4457.19|4456.59|962
1644969300000|2022-02-15 23:55:00|4457.94|4457.34|4458.94|4458.34|4459.44|4458.84|4457.94|4457.34|535
1644969600000|2022-02-16 00:00:00|4458.69|4458.09|4459.44|4458.84|4460.19|4459.59|4457.69|4457.09|1022
1644969900000|2022-02-16 00:05:00|4459.31|4458.71|4460.19|4459.59|4460.19|4459.59|4456.94|4456.34|862
1644970200000|2022-02-16 00:10:00|4460.44|4459.84|4457.69|4457.09|4460.44|4459.84|4457.19|4456.59|785
1644970500000|2022-02-16 00:15:00|4457.94|4457.34|4457.69|4457.09|4458.19|4457.59|4457.19|4456.59|1024
1644970800000|2022-02-16 00:20:00|4457.44|4456.84|4456.69|4456.09|4457.44|4456.84|4456.19|4455.59|661
1644971100000|2022-02-16 00:25:00|4456.81|4456.21|4456.56|4455.96|4457.94|4457.34|4456.44|4455.84|495
1644971400000|2022-02-16 00:30:00|4456.44|4455.84|4457.44|4456.84|4457.69|4457.09|4456.44|4455.84|528
1644971700000|2022-02-16 00:35:00|4457.19|4456.59|4457.44|4456.84|4457.94|4457.34|4457.19|4456.59|390
1644972000000|2022-02-16 00:40:00|4457.31|4456.71|4456.94|4456.34|4457.69|4457.09|4456.69|4456.09|508
1644972300000|2022-02-16 00:45:00|4456.81|4456.21|4456.69|4456.09|4457.19|4456.59|4456.19|4455.59|451
1644972600000|2022-02-16 00:50:00|4456.94|4456.34|4456.94|4456.34|4457.44|4456.84|4456.19|4455.59|641
1644972900000|2022-02-16 00:55:00|4456.69|4456.09|4456.44|4455.84|4457.19|4456.59|4456.19|4455.59|866
1644973200000|2022-02-16 01:00:00|4456.69|4456.09|4456.94|4456.34|4457.44|4456.84|4456.19|4455.59|866
1644973500000|2022-02-16 01:05:00|4457.19|4456.59|4458.94|4458.34|4459.44|4458.84|4457.06|4456.46|685
1644973800000|2022-02-16 01:10:00|4459.19|4458.59|4456.69|4456.09|4459.19|4458.59|4456.69|4456.09|533
1644974100000|2022-02-16 01:15:00|4456.94|4456.34|4456.69|4456.09|4458.19|4457.59|4456.44|4455.84|575
1644974400000|2022-02-16 01:20:00|4456.94|4456.34|4456.94|4456.34|4457.19|4456.59|4456.19|4455.59|677
1644974700000|2022-02-16 01:25:00|4456.69|4456.09|4456.94|4456.34|4457.69|4457.09|4456.69|4456.09|571
1644975000000|2022-02-16 01:30:00|4457.19|4456.59|4456.44|4455.84|4457.44|4456.84|4456.19|4455.59|954
1644975300000|2022-02-16 01:35:00|4456.56|4455.96|4457.44|4456.84|4457.69|4457.09|4456.19|4455.59|635
1644975600000|2022-02-16 01:40:00|4457.69|4457.09|4456.19|4455.59|4457.69|4457.09|4456.19|4455.59|387
1644975900000|2022-02-16 01:45:00|4456.31|4455.71|4457.44|4456.84|4457.44|4456.84|4456.31|4455.71|518
1644976200000|2022-02-16 01:50:00|4457.19|4456.59|4457.94|4457.34|4458.19|4457.59|4456.94|4456.34|398
1644976500000|2022-02-16 01:55:00|4457.69|4457.09|4458.44|4457.84|4458.44|4457.84|4457.44|4456.84|288
1644976800000|2022-02-16 02:00:00|4458.69|4458.09|4459.06|4458.46|4459.44|4458.84|4458.44|4457.84|550
1644977100000|2022-02-16 02:05:00|4459.19|4458.59|4461.44|4460.84|4461.44|4460.84|4458.69|4458.09|829
1644977400000|2022-02-16 02:10:00|4461.69|4461.09|4459.69|4459.09|4461.69|4461.09|4458.69|4458.09|726
1644977700000|2022-02-16 02:15:00|4459.56|4458.96|4460.44|4459.84|4460.94|4460.34|4459.44|4458.84|191
1644978000000|2022-02-16 02:20:00|4460.31|4459.71|4460.44|4459.84|4460.94|4460.34|4459.94|4459.34|270
1644978300000|2022-02-16 02:25:00|4460.31|4459.71|4459.69|4459.09|4460.69|4460.09|4459.69|4459.09|256
1644978600000|2022-02-16 02:30:00|4459.94|4459.34|4458.94|4458.34|4459.94|4459.34|4457.94|4457.34|517
1644978900000|2022-02-16 02:35:00|4459.19|4458.59|4457.69|4457.09|4459.19|4458.59|4457.44|4456.84|261
1644979200000|2022-02-16 02:40:00|4457.94|4457.34|4457.94|4457.34|4458.19|4457.59|4457.19|4456.59|345
1644979500000|2022-02-16 02:45:00|4457.81|4457.21|4458.56|4457.96|4460.19|4459.59|4457.69|4457.09|303
1644979800000|2022-02-16 02:50:00|4458.44|4457.84|4458.94|4458.34|4458.94|4458.34|4458.44|4457.84|144
1644980100000|2022-02-16 02:55:00|4458.81|4458.21|4458.94|4458.34|4459.19|4458.59|4457.44|4456.84|276
1644980400000|2022-02-16 03:00:00|4459.19|4458.59|4458.94|4458.34|4459.94|4459.34|4457.94|4457.34|459
1644980700000|2022-02-16 03:05:00|4458.69|4458.09|4459.69|4459.09|4459.94|4459.34|4458.69|4458.09|195
1644981000000|2022-02-16 03:10:00|4459.81|4459.21|4459.94|4459.34|4459.94|4459.34|4459.44|4458.84|73
1644981300000|2022-02-16 03:15:00|4459.69|4459.09|4458.94|4458.34|4459.94|4459.34|4458.94|4458.34|181
1644981600000|2022-02-16 03:20:00|4459.06|4458.46|4457.94|4457.34|4459.19|4458.59|4457.81|4457.21|240
1644981900000|2022-02-16 03:25:00|4458.19|4457.59|4458.69|4458.09|4458.69|4458.09|4457.44|4456.84|131
1644982200000|2022-02-16 03:30:00|4458.44|4457.84|4458.44|4457.84|4458.69|4458.09|4457.19|4456.59|276
1644982500000|2022-02-16 03:35:00|4458.31|4457.71|4458.19|4457.59|4458.44|4457.84|4457.94|4457.34|71
1644982800000|2022-02-16 03:40:00|4458.44|4457.84|4458.06|4457.46|4458.94|4458.34|4457.94|4457.34|191
1644983100000|2022-02-16 03:45:00|4458.19|4457.59|4457.81|4457.21|4458.44|4457.84|4457.44|4456.84|196
1644983400000|2022-02-16 03:50:00|4457.69|4457.09|4456.94|4456.34|4457.94|4457.34|4456.69|4456.09|276
1644983700000|2022-02-16 03:55:00|4457.06|4456.46|4458.44|4457.84|4458.44|4457.84|4456.19|4455.59|717
1644984000000|2022-02-16 04:00:00|4458.19|4457.59|4458.19|4457.59|4458.44|4457.84|4457.69|4457.09|156
1644984300000|2022-02-16 04:05:00|4458.31|4457.71|4458.19|4457.59|4458.44|4457.84|4457.69|4457.09|146
1644984600000|2022-02-16 04:10:00|4458.06|4457.46|4458.44|4457.84|4458.44|4457.84|4457.94|4457.34|92
1644984900000|2022-02-16 04:15:00|4458.19|4457.59|4458.44|4457.84|4458.44|4457.84|4458.19|4457.59|196
1644985200000|2022-02-16 04:20:00|4459.44|4458.84|4458.69|4458.09|4459.44|4458.84|4458.56|4457.96|245
1644985500000|2022-02-16 04:25:00|4458.81|4458.21|4457.69|4457.09|4458.81|4458.21|4457.44|4456.84|218
1644985800000|2022-02-16 04:30:00|4457.56|4456.96|4457.69|4457.09|4457.94|4457.34|4457.44|4456.84|104
1644986100000|2022-02-16 04:35:00|4457.56|4456.96|4458.19|4457.59|4458.31|4457.71|4457.19|4456.59|173
1644986400000|2022-02-16 04:40:00|4458.44|4457.84|4458.44|4457.84|4458.69|4458.09|4457.94|4457.34|84
1644986700000|2022-02-16 04:45:00|4458.69|4458.09|4458.94|4458.34|4458.94|4458.34|4458.44|4457.84|79
1644987000000|2022-02-16 04:50:00|4458.81|4458.21|4459.81|4459.21|4459.94|4459.34|4458.81|4458.21|158
1644987300000|2022-02-16 04:55:00|4459.94|4459.34|4460.69|4460.09|4460.94|4460.34|4459.94|4459.34|270
1644987600000|2022-02-16 05:00:00|4460.94|4460.34|4462.94|4462.34|4462.94|4462.34|4460.44|4459.84|609
1644987900000|2022-02-16 05:05:00|4462.69|4462.09|4462.44|4461.84|4462.94|4462.34|4461.94|4461.34|213
1644988200000|2022-02-16 05:10:00|4462.31|4461.71|4463.69|4463.09|4463.94|4463.34|4461.94|4461.34|508
1644988500000|2022-02-16 05:15:00|4463.81|4463.21|4462.94|4462.34|4464.19|4463.59|4462.81|4462.21|542
1644988800000|2022-02-16 05:20:00|4462.69|4462.09|4462.94|4462.34|4463.44|4462.84|4462.19|4461.59|225
1644989100000|2022-02-16 05:25:00|4463.19|4462.59|4462.44|4461.84|4463.44|4462.84|4462.19|4461.59|161
1644989400000|2022-02-16 05:30:00|4462.69|4462.09|4462.69|4462.09|4463.69|4463.09|4462.19|4461.59|181
1644989700000|2022-02-16 05:35:00|4462.81|4462.21|4463.19|4462.59|4463.44|4462.84|4462.19|4461.59|135
1644990000000|2022-02-16 05:40:00|4463.44|4462.84|4463.19|4462.59|4463.44|4462.84|4462.44|4461.84|134
1644990300000|2022-02-16 05:45:00|4463.06|4462.46|4463.69|4463.09|4464.44|4463.84|4463.06|4462.46|229
1644990600000|2022-02-16 05:50:00|4463.56|4462.96|4463.44|4462.84|4464.44|4463.84|4463.19|4462.59|150
1644990900000|2022-02-16 05:55:00|4463.19|4462.59|4463.31|4462.71|4463.94|4463.34|4462.69|4462.09|380
1644991200000|2022-02-16 06:00:00|4463.44|4462.84|4462.69|4462.09|4465.69|4465.09|4462.69|4462.09|966
1644991500000|2022-02-16 06:05:00|4462.81|4462.21|4461.44|4460.84|4462.81|4462.21|4460.69|4460.09|500
1644991800000|2022-02-16 06:10:00|4461.19|4460.59|4462.44|4461.84|4462.94|4462.34|4460.94|4460.34|207
1644992100000|2022-02-16 06:15:00|4462.31|4461.71|4463.94|4463.34|4464.19|4463.59|4461.81|4461.21|209
1644992400000|2022-02-16 06:20:00|4464.06|4463.46|4464.19|4463.59|4464.69|4464.09|4463.56|4462.96|206
1644992700000|2022-02-16 06:25:00|4463.94|4463.34|4464.19|4463.59|4464.44|4463.84|4463.69|4463.09|168
1644993000000|2022-02-16 06:30:00|4464.44|4463.84|4465.69|4465.09|4466.31|4465.71|4464.44|4463.84|606
1644993300000|2022-02-16 06:35:00|4465.31|4464.71|4465.31|4464.71|4465.56|4464.96|4464.94|4464.34|345
1644993600000|2022-02-16 06:40:00|4465.19|4464.59|4465.44|4464.84|4466.19|4465.59|4464.94|4464.34|266
1644993900000|2022-02-16 06:45:00|4465.19|4464.59|4466.44|4465.84|4466.44|4465.84|4464.94|4464.34|197
1644994200000|2022-02-16 06:50:00|4466.19|4465.59|4465.56|4464.96|4466.44|4465.84|4464.94|4464.34|342
1644994500000|2022-02-16 06:55:00|4465.44|4464.84|4465.44|4464.84|4465.94|4465.34|4465.31|4464.71|100
1644994800000|2022-02-16 07:00:00|4465.19|4464.59|4466.44|4465.84|4468.94|4468.34|4464.44|4463.84|1396
1644995100000|2022-02-16 07:05:00|4466.19|4465.59|4466.19|4465.59|4466.94|4466.34|4465.94|4465.34|427
1644995400000|2022-02-16 07:10:00|4466.06|4465.46|4465.19|4464.59|4466.69|4466.09|4464.19|4463.59|455
1644995700000|2022-02-16 07:15:00|4465.06|4464.46|4463.94|4463.34|4465.69|4465.09|4463.19|4462.59|463
1644996000000|2022-02-16 07:20:00|4463.69|4463.09|4463.69|4463.09|4464.44|4463.84|4462.44|4461.84|362
1644996300000|2022-02-16 07:25:00|4463.94|4463.34|4464.19|4463.59|4464.44|4463.84|4462.69|4462.09|410
1644996600000|2022-02-16 07:30:00|4463.94|4463.34|4465.44|4464.84|4465.69|4465.09|4462.81|4462.21|434
1644996900000|2022-02-16 07:35:00|4465.56|4464.96|4465.44|4464.84|4466.94|4466.34|4464.69|4464.09|675
1644997200000|2022-02-16 07:40:00|4465.31|4464.71|4464.44|4463.84|4466.19|4465.59|4464.19|4463.59|351
1644997500000|2022-02-16 07:45:00|4464.69|4464.09|4463.69|4463.09|4464.94|4464.34|4463.56|4462.96|409
1644997800000|2022-02-16 07:50:00|4463.56|4462.96|4462.44|4461.84|4464.69|4464.09|4461.69|4461.09|371
1644998100000|2022-02-16 07:55:00|4462.69|4462.09|4465.19|4464.59|4465.44|4464.84|4461.69|4461.09|952
1644998400000|2022-02-16 08:00:00|4465.31|4464.71|4460.94|4460.34|4466.94|4466.34|4459.44|4458.84|3254
1644998700000|2022-02-16 08:05:00|4460.69|4460.09|4461.19|4460.59|4462.69|4462.09|4459.94|4459.34|1275
1644999000000|2022-02-16 08:10:00|4461.31|4460.71|4468.44|4467.84|4468.44|4467.84|4460.44|4459.84|1660
1644999300000|2022-02-16 08:15:00|4468.31|4467.71|4478.69|4478.09|4480.69|4480.09|4468.19|4467.59|7321
1644999600000|2022-02-16 08:20:00|4479.44|4478.84|4482.19|4481.59|4484.69|4484.09|4479.44|4478.84|4547
1644999900000|2022-02-16 08:25:00|4482.44|4481.84|4480.94|4480.34|4483.44|4482.84|4479.19|4478.59|2098
1645000200000|2022-02-16 08:30:00|4481.06|4480.46|4480.69|4480.09|4481.69|4481.09|4478.81|4478.21|1243
1645000500000|2022-02-16 08:35:00|4480.94|4480.34|4482.31|4481.71|4483.94|4483.34|4480.81|4480.21|1249
1645000800000|2022-02-16 08:40:00|4482.44|4481.84|4477.69|4477.09|4483.06|4482.46|4477.19|4476.59|1607
1645001100000|2022-02-16 08:45:00|4477.56|4476.96|4478.94|4478.34|4478.94|4478.34|4474.94|4474.34|1577
1645001400000|2022-02-16 08:50:00|4478.81|4478.21|4476.69|4476.09|4479.69|4479.09|4475.44|4474.84|1116
1645001700000|2022-02-16 08:55:00|4476.44|4475.84|4480.94|4480.34|4481.94|4481.34|4476.19|4475.59|2094
1645002000000|2022-02-16 09:00:00|4480.69|4480.09|4485.19|4484.59|4488.94|4488.34|4479.69|4479.09|4983
1645002300000|2022-02-16 09:05:00|4484.94|4484.34|4474.94|4474.34|4484.94|4484.34|4473.31|4472.71|4129
1645002600000|2022-02-16 09:10:00|4474.44|4473.84|4475.94|4475.34|4475.94|4475.34|4468.69|4468.09|4283
1645002900000|2022-02-16 09:15:00|4475.81|4475.21|4475.44|4474.84|4475.94|4475.34|4473.69|4473.09|1310
1645003200000|2022-02-16 09:20:00|4474.94|4474.34|4473.94|4473.34|4476.19|4475.59|4472.19|4471.59|1697
1645003500000|2022-02-16 09:25:00|4474.19|4473.59|4473.31|4472.71|4474.94|4474.34|4472.94|4472.34|886
1645003800000|2022-02-16 09:30:00|4473.44|4472.84|4474.69|4474.09|4477.94|4477.34|4473.19|4472.59|2388
1645004100000|2022-02-16 09:35:00|4474.81|4474.21|4474.69|4474.09|4475.31|4474.71|4472.44|4471.84|911
1645004400000|2022-02-16 09:40:00|4474.44|4473.84|4470.81|4470.21|4475.44|4474.84|4470.44|4469.84|1236
1645004700000|2022-02-16 09:45:00|4470.94|4470.34|4471.69|4471.09|4472.19|4471.59|4470.44|4469.84|744
1645005000000|2022-02-16 09:50:00|4471.81|4471.21|4472.19|4471.59|4473.94|4473.34|4471.19|4470.59|765
1645005300000|2022-02-16 09:55:00|4471.94|4471.34|4468.94|4468.34|4472.94|4472.34|4467.56|4466.96|2798
1645005600000|2022-02-16 10:00:00|4468.69|4468.09|4466.44|4465.84|4468.69|4468.09|4461.19|4460.59|2877
1645005900000|2022-02-16 10:05:00|4466.19|4465.59|4467.19|4466.59|4467.94|4467.34|4464.69|4464.09|1204
1645006200000|2022-02-16 10:10:00|4467.44|4466.84|4469.19|4468.59|4469.69|4469.09|4466.19|4465.59|1523
1645006500000|2022-02-16 10:15:00|4469.44|4468.84|4464.69|4464.09|4469.94|4469.34|4463.69|4463.09|1015
1645006800000|2022-02-16 10:20:00|4464.44|4463.84|4457.19|4456.59|4464.94|4464.34|4456.19|4455.59|2937
1645007100000|2022-02-16 10:25:00|4456.94|4456.34|4460.44|4459.84|4461.69|4461.09|4456.19|4455.59|2126
1645007400000|2022-02-16 10:30:00|4460.31|4459.71|4463.19|4462.59|4463.44|4462.84|4458.94|4458.34|1328
1645007700000|2022-02-16 10:35:00|4463.06|4462.46|4461.56|4460.96|4463.44|4462.84|4460.69|4460.09|1333
1645008000000|2022-02-16 10:40:00|4461.69|4461.09|4463.94|4463.34|4464.69|4464.09|4461.56|4460.96|1234
1645008300000|2022-02-16 10:45:00|4464.19|4463.59|4464.19|4463.59|4465.19|4464.59|4462.44|4461.84|616
1645008600000|2022-02-16 10:50:00|4464.31|4463.71|4465.44|4464.84|4466.19|4465.59|4463.94|4463.34|933
1645008900000|2022-02-16 10:55:00|4465.19|4464.59|4465.94|4465.34|4467.69|4467.09|4465.19|4464.59|874
1645009200000|2022-02-16 11:00:00|4465.81|4465.21|4466.19|4465.59|4469.44|4468.84|4465.06|4464.46|2232
1645009500000|2022-02-16 11:05:00|4466.06|4465.46|4465.69|4465.09|4467.94|4467.34|4465.69|4465.09|822
1645009800000|2022-02-16 11:10:00|4465.44|4464.84|4462.19|4461.59|4465.44|4464.84|4461.94|4461.34|1095
1645010100000|2022-02-16 11:15:00|4462.31|4461.71|4463.19|4462.59|4464.94|4464.34|4462.31|4461.71|559
1645010400000|2022-02-16 11:20:00|4463.31|4462.71|4463.44|4462.84|4464.44|4463.84|4462.44|4461.84|893
1645010700000|2022-02-16 11:25:00|4463.56|4462.96|4463.94|4463.34|4464.44|4463.84|4460.69|4460.09|728
1645011000000|2022-02-16 11:30:00|4463.69|4463.09|4465.94|4465.34|4467.44|4466.84|4462.69|4462.09|1495
1645011300000|2022-02-16 11:35:00|4465.69|4465.09|4467.94|4467.34|4467.94|4467.34|4464.69|4464.09|1155
1645011600000|2022-02-16 11:40:00|4468.69|4468.09|4467.44|4466.84|4468.69|4468.09|4466.44|4465.84|917
1645011900000|2022-02-16 11:45:00|4467.31|4466.71|4467.19|4466.59|4468.44|4467.84|4466.94|4466.34|448
1645012200000|2022-02-16 11:50:00|4467.44|4466.84|4465.19|4464.59|4467.69|4467.09|4465.19|4464.59|706
1645012500000|2022-02-16 11:55:00|4465.44|4464.84|4466.94|4466.34|4469.44|4468.84|4465.44|4464.84|1561
1645012800000|2022-02-16 12:00:00|4466.44|4465.84|4470.44|4469.84|4470.44|4469.84|4466.19|4465.59|1712
1645013100000|2022-02-16 12:05:00|4470.19|4469.59|4468.44|4467.84|4470.19|4469.59|4468.44|4467.84|1223
1645013400000|2022-02-16 12:10:00|4466.94|4466.34|4469.44|4468.84|4469.56|4468.96|4465.69|4465.09|1848
1645013700000|2022-02-16 12:15:00|4469.19|4468.59|4467.69|4467.09|4469.19|4468.59|4466.19|4465.59|735
1645014000000|2022-02-16 12:20:00|4467.44|4466.84|4466.94|4466.34|4468.44|4467.84|4466.06|4465.46|918
1645014300000|2022-02-16 12:25:00|4467.19|4466.59|4468.44|4467.84|4469.94|4469.34|4466.69|4466.09|1176
1645014600000|2022-02-16 12:30:00|4468.56|4467.96|4464.69|4464.09|4468.56|4467.96|4464.19|4463.59|1018
1645014900000|2022-02-16 12:35:00|4464.56|4463.96|4459.44|4458.84|4464.69|4464.09|4458.69|4458.09|6888
1645015200000|2022-02-16 12:40:00|4459.19|4458.59|4459.44|4458.84|4460.69|4460.09|4457.19|4456.59|2709
1645015500000|2022-02-16 12:45:00|4459.31|4458.71|4461.69|4461.09|4461.69|4461.09|4458.94|4458.34|1250
1645015800000|2022-02-16 12:50:00|4461.94|4461.34|4459.44|4458.84|4462.94|4462.34|4459.44|4458.84|1684
1645016100000|2022-02-16 12:55:00|4459.69|4459.09|4460.69|4460.09|4460.94|4460.34|4457.19|4456.59|1683
1645016400000|2022-02-16 13:00:00|4461.19|4460.59|4462.44|4461.84|4462.44|4461.84|4460.44|4459.84|1963
1645016700000|2022-02-16 13:05:00|4462.69|4462.09|4459.19|4458.59|4462.69|4462.09|4458.69|4458.09|1516
1645017000000|2022-02-16 13:10:00|4458.94|4458.34|4461.44|4460.84|4461.69|4461.09|4458.19|4457.59|1556
1645017300000|2022-02-16 13:15:00|4461.69|4461.09|4462.69|4462.09|4463.19|4462.59|4460.94|4460.34|1542
1645017600000|2022-02-16 13:20:00|4462.44|4461.84|4463.94|4463.34|4464.19|4463.59|4462.19|4461.59|1876
1645017900000|2022-02-16 13:25:00|4463.69|4463.09|4461.56|4460.96|4464.94|4464.34|4461.44|4460.84|1916
1645018200000|2022-02-16 13:30:00|4461.44|4460.84|4466.19|4465.59|4467.81|4467.21|4458.31|4457.71|8123
1645018500000|2022-02-16 13:35:00|4465.81|4465.21|4467.44|4466.84|4470.31|4469.71|4464.69|4464.09|5696
1645018800000|2022-02-16 13:40:00|4467.19|4466.59|4464.94|4464.34|4467.56|4466.96|4464.69|4464.09|2298
1645019100000|2022-02-16 13:45:00|4464.81|4464.21|4456.94|4456.34|4465.69|4465.09|4456.44|4455.84|5916
1645019400000|2022-02-16 13:50:00|4457.19|4456.59|4454.44|4453.84|4457.69|4457.09|4452.19|4451.59|15463
1645019700000|2022-02-16 13:55:00|4454.19|4453.59|4452.44|4451.84|4454.44|4453.84|4449.94|4449.34|6419
1645020000000|2022-02-16 14:00:00|4452.19|4451.59|4451.44|4450.84|4453.19|4452.59|4448.69|4448.09|5766
1645020300000|2022-02-16 14:05:00|4451.56|4450.96|4448.19|4447.59|4452.44|4451.84|4446.19|4445.59|5871
1645020600000|2022-02-16 14:10:00|4447.81|4447.21|4447.19|4446.59|4448.19|4447.59|4446.19|4445.59|4473
1645020900000|2022-02-16 14:15:00|4447.06|4446.46|4449.44|4448.84|4450.19|4449.59|4447.06|4446.46|5550
1645021200000|2022-02-16 14:20:00|4449.69|4449.09|4448.94|4448.34|4449.94|4449.34|4446.44|4445.84|3598
1645021500000|2022-02-16 14:25:00|4448.69|4448.09|4449.69|4449.09|4451.94|4451.34|4448.19|4447.59|6340
1645021800000|2022-02-16 14:30:00|4449.59|4449.19|4455.09|4454.69|4457.84|4457.44|4449.09|4448.69|29204
1645022100000|2022-02-16 14:35:00|4454.09|4453.69|4452.34|4451.94|4454.84|4454.44|4450.34|4449.94|20040
1645022400000|2022-02-16 14:40:00|4452.09|4451.69|4448.34|4447.94|4453.59|4453.19|4447.84|4447.44|22176
1645022700000|2022-02-16 14:45:00|4448.59|4448.19|4448.84|4448.44|4455.84|4455.44|4447.59|4447.19|21562
1645023000000|2022-02-16 14:50:00|4448.59|4448.19|4436.84|4436.44|4449.09|4448.69|4433.84|4433.44|45206
1645023300000|2022-02-16 14:55:00|4436.59|4436.19|4437.34|4436.94|4440.34|4439.94|4434.59|4434.19|23884
1645023600000|2022-02-16 15:00:00|4436.84|4436.44|4438.84|4438.44|4442.34|4441.94|4433.09|4432.69|22963
1645023900000|2022-02-16 15:05:00|4439.09|4438.69|4439.59|4439.19|4442.09|4441.69|4437.84|4437.44|13786
1645024200000|2022-02-16 15:10:00|4439.34|4438.94|4439.09|4438.69|4443.59|4443.19|4437.09|4436.69|16714
1645024500000|2022-02-16 15:15:00|4439.21|4438.81|4436.36|4435.96|4440.34|4439.94|4432.86|4432.46|17284
1645024800000|2022-02-16 15:20:00|4436.11|4435.71|4440.36|4439.96|4441.36|4440.96|4434.73|4434.33|13161
1645025100000|2022-02-16 15:25:00|4440.86|4440.46|4443.23|4442.83|4443.36|4442.96|4438.36|4437.96|12877
1645025400000|2022-02-16 15:30:00|4442.86|4442.46|4443.61|4443.21|4444.11|4443.71|4439.86|4439.46|14605
1645025700000|2022-02-16 15:35:00|4443.86|4443.46|4442.86|4442.46|4446.11|4445.71|4441.61|4441.21|14789
1645026000000|2022-02-16 15:40:00|4442.61|4442.21|4444.11|4443.71|4444.61|4444.21|4439.11|4438.71|10980
1645026300000|2022-02-16 15:45:00|4443.98|4443.58|4441.36|4440.96|4445.61|4445.21|4440.61|4440.21|10198
1645026600000|2022-02-16 15:50:00|4441.61|4441.21|4443.86|4443.46|4446.11|4445.71|4441.61|4441.21|11367
1645026900000|2022-02-16 15:55:00|4443.73|4443.33|4440.36|4439.96|4443.86|4443.46|4438.61|4438.21|10697
1645027200000|2022-02-16 16:00:00|4440.86|4440.46|4443.61|4443.21|4444.36|4443.96|4439.86|4439.46|9967
1645027500000|2022-02-16 16:05:00|4443.36|4442.96|4445.61|4445.21|4447.36|4446.96|4439.36|4438.96|12936
1645027800000|2022-02-16 16:10:00|4445.86|4445.46|4444.11|4443.71|4446.36|4445.96|4443.11|4442.71|7892
1645028100000|2022-02-16 16:15:00|4444.36|4443.96|4439.86|4439.46|4447.36|4446.96|4439.61|4439.21|10670
1645028400000|2022-02-16 16:20:00|4440.11|4439.71|4443.11|4442.71|4443.36|4442.96|4438.11|4437.71|10193
1645028700000|2022-02-16 16:25:00|4442.98|4442.58|4447.11|4446.71|4447.86|4447.46|4442.48|4442.08|7732
1645029000000|2022-02-16 16:30:00|4446.86|4446.46|4444.11|4443.71|4447.11|4446.71|4443.61|4443.21|8394
1645029300000|2022-02-16 16:35:00|4444.36|4443.96|4444.61|4444.21|4446.86|4446.46|4443.36|4442.96|7686
1645029600000|2022-02-16 16:40:00|4444.86|4444.46|4442.61|4442.21|4445.86|4445.46|4440.11|4439.71|8425
1645029900000|2022-02-16 16:45:00|4442.48|4442.08|4443.86|4443.46|4444.11|4443.71|4441.36|4440.96|6433
1645030200000|2022-02-16 16:50:00|4444.11|4443.71|4444.11|4443.71|4446.11|4445.71|4443.61|4443.21|6450
1645030500000|2022-02-16 16:55:00|4443.86|4443.46|4446.36|4445.96|4447.61|4447.21|4443.61|4443.21|8448
1645030800000|2022-02-16 17:00:00|4446.86|4446.46|4447.61|4447.21|4450.11|4449.71|4445.23|4444.83|8177
1645031100000|2022-02-16 17:05:00|4447.73|4447.33|4446.36|4445.96|4449.36|4448.96|4446.36|4445.96|7203
1645031400000|2022-02-16 17:10:00|4446.11|4445.71|4445.61|4445.21|4447.36|4446.96|4444.36|4443.96|5964
1645031700000|2022-02-16 17:15:00|4445.73|4445.33|4444.11|4443.71|4446.11|4445.71|4443.11|4442.71|5632
1645032000000|2022-02-16 17:20:00|4444.36|4443.96|4444.36|4443.96|4445.61|4445.21|4443.11|4442.71|5504
1645032300000|2022-02-16 17:25:00|4444.11|4443.71|4443.36|4442.96|4446.11|4445.71|4443.11|4442.71|7004
1645032600000|2022-02-16 17:30:00|4443.11|4442.71|4431.61|4431.21|4443.36|4442.96|4430.11|4429.71|19664
1645032900000|2022-02-16 17:35:00|4431.23|4430.83|4436.36|4435.96|4436.61|4436.21|4430.11|4429.71|14843
1645033200000|2022-02-16 17:40:00|4436.61|4436.21|4437.93|4437.53|4439.36|4438.96|4436.36|4435.96|9574
1645033500000|2022-02-16 17:45:00|4438.18|4437.78|4439.43|4439.03|4440.43|4440.03|4437.18|4436.78|6357
1645033800000|2022-02-16 17:50:00|4439.68|4439.28|4440.18|4439.78|4441.93|4441.53|4438.18|4437.78|7011
1645034100000|2022-02-16 17:55:00|4439.93|4439.53|4438.68|4438.28|4441.18|4440.78|4438.18|4437.78|5751
1645034400000|2022-02-16 18:00:00|4438.43|4438.03|4436.18|4435.78|4439.93|4439.53|4435.18|4434.78|7596
1645034700000|2022-02-16 18:05:00|4435.93|4435.53|4438.93|4438.53|4439.93|4439.53|4435.43|4435.03|4712
1645035000000|2022-02-16 18:10:00|4439.18|4438.78|4439.93|4439.53|4440.18|4439.78|4437.68|4437.28|4790
1645035300000|2022-02-16 18:15:00|4439.68|4439.28|4439.93|4439.53|4440.93|4440.53|4438.93|4438.53|3759
1645035600000|2022-02-16 18:20:00|4440.18|4439.78|4441.43|4441.03|4443.43|4443.03|4439.18|4438.78|6557
1645035900000|2022-02-16 18:25:00|4441.68|4441.28|4440.68|4440.28|4441.68|4441.28|4438.93|4438.53|5758
1645036200000|2022-02-16 18:30:00|4440.43|4440.03|4438.68|4438.28|4440.43|4440.03|4437.18|4436.78|6328
1645036500000|2022-02-16 18:35:00|4438.55|4438.15|4438.93|4438.53|4440.93|4440.53|4437.93|4437.53|6197
1645036800000|2022-02-16 18:40:00|4438.68|4438.28|4436.93|4436.53|4438.68|4438.28|4435.43|4435.03|5489
1645037100000|2022-02-16 18:45:00|4437.18|4436.78|4437.93|4437.53|4439.43|4439.03|4436.43|4436.03|4836
1645037400000|2022-02-16 18:50:00|4438.05|4437.65|4440.18|4439.78|4441.43|4441.03|4437.93|4437.53|5936
1645037700000|2022-02-16 18:55:00|4440.05|4439.65|4439.55|4439.15|4441.05|4440.65|4434.8|4434.4|5153
1645038000000|2022-02-16 19:00:00|4439.68|4439.28|4448.93|4448.53|4457.55|4457.15|4430.18|4429.78|41871
1645038300000|2022-02-16 19:05:00|4448.55|4448.15|4452.68|4452.28|4459.18|4458.78|4443.68|4443.28|29451
1645038600000|2022-02-16 19:10:00|4452.43|4452.03|4448.05|4447.65|4454.68|4454.28|4445.68|4445.28|21833
1645038900000|2022-02-16 19:15:00|4448.43|4448.03|4456.8|4456.4|4458.93|4458.53|4448.43|4448.03|21136
1645039200000|2022-02-16 19:20:00|4456.68|4456.28|4472.05|4471.65|4472.3|4471.9|4454.55|4454.15|30433
1645039500000|2022-02-16 19:25:00|4471.93|4471.53|4471.8|4471.4|4472.93|4472.53|4468.93|4468.53|15177
1645039800000|2022-02-16 19:30:00|4471.43|4471.03|4473.93|4473.53|4481.93|4481.53|4471.43|4471.03|29227
1645040100000|2022-02-16 19:35:00|4473.68|4473.28|4470.93|4470.53|4475.43|4475.03|4467.18|4466.78|20674
1645040400000|2022-02-16 19:40:00|4471.18|4470.78|4468.18|4467.78|4472.18|4471.78|4464.93|4464.53|13486
1645040700000|2022-02-16 19:45:00|4467.93|4467.53|4464.68|4464.28|4471.18|4470.78|4462.93|4462.53|11559
1645041000000|2022-02-16 19:50:00|4464.93|4464.53|4468.43|4468.03|4470.68|4470.28|4463.93|4463.53|8747
1645041300000|2022-02-16 19:55:00|4468.68|4468.28|4475.93|4475.53|4475.93|4475.53|4468.18|4467.78|13479
1645041600000|2022-02-16 20:00:00|4476.68|4476.28|4486.18|4485.78|4486.68|4486.28|4473.43|4473.03|26479
1645041900000|2022-02-16 20:05:00|4485.93|4485.53|4483.18|4482.78|4485.93|4485.53|4481.43|4481.03|14664
1645042200000|2022-02-16 20:10:00|4482.93|4482.53|4479.43|4479.03|4483.43|4483.03|4477.18|4476.78|12421
1645042500000|2022-02-16 20:15:00|4479.68|4479.28|4482.18|4481.78|4482.43|4482.03|4477.18|4476.78|9565
1645042800000|2022-02-16 20:20:00|4481.68|4481.28|4479.18|4478.78|4482.93|4482.53|4476.18|4475.78|12145
1645043100000|2022-02-16 20:25:00|4479.43|4479.03|4484.3|4483.9|4484.68|4484.28|4479.43|4479.03|9745
1645043400000|2022-02-16 20:30:00|4484.43|4484.03|4478.18|4477.78|4484.93|4484.53|4474.93|4474.53|13883
1645043700000|2022-02-16 20:35:00|4478.43|4478.03|4484.18|4483.78|4484.43|4484.03|4476.93|4476.53|11758
1645044000000|2022-02-16 20:40:00|4483.93|4483.53|4482.43|4482.03|4484.93|4484.53|4481.68|4481.28|8852
1645044300000|2022-02-16 20:45:00|4481.68|4481.28|4485.93|4485.53|4486.18|4485.78|4478.93|4478.53|17922
1645044600000|2022-02-16 20:50:00|4486.8|4486.4|4479.68|4479.28|4490.68|4490.28|4478.43|4478.03|26161
1645044900000|2022-02-16 20:55:00|4479.43|4479.03|4476.86|4476.46|4479.93|4479.53|4472.86|4472.46|54451
1645045200000|2022-02-16 21:00:00|4476.43|4476.03|4473.22|4472.62|4476.78|4476.18|4471.72|4471.12|25962
1645045500000|2022-02-16 21:05:00|4472.97|4472.37|4471.97|4471.37|4473.97|4473.37|4471.47|4470.87|8540
1645045800000|2022-02-16 21:10:00|4471.72|4471.12|4471.72|4471.12|4474.22|4473.62|4471.47|4470.87|4492
1645046100000|2022-02-16 21:15:00|4471.97|4471.37|4473.22|4472.62|4474.22|4473.62|4471.97|4471.37|1318
1645046400000|2022-02-16 21:20:00|4473.34|4472.74|4473.22|4472.62|4477.97|4477.37|4469.97|4469.37|6992
1645046700000|2022-02-16 21:25:00|4472.97|4472.37|4473.59|4472.99|4474.97|4474.37|4471.97|4471.37|1142
1645047000000|2022-02-16 21:30:00|4473.47|4472.87|4473.72|4473.12|4475.72|4475.12|4472.97|4472.37|1213
1645047300000|2022-02-16 21:35:00|4473.47|4472.87|4472.97|4472.37|4474.22|4473.62|4472.97|4472.37|456
1645047600000|2022-02-16 21:40:00|4473.47|4472.87|4471.97|4471.37|4473.72|4473.12|4471.97|4471.37|618
1645047900000|2022-02-16 21:45:00|4472.22|4471.62|4470.72|4470.12|4472.22|4471.62|4470.72|4470.12|803
1645048200000|2022-02-16 21:50:00|4470.97|4470.37|4470.47|4469.87|4471.72|4471.12|4469.97|4469.37|1177
1645048500000|2022-02-16 21:55:00|4470.72|4470.12|4471.72|4470.22|4471.72|4471.12|4470.34|4469.74|1385
1645048800000|2022-02-16 22:00:00|4471.32|4469.82|4471.9|4470.4|4472.19|4470.69|4471.32|4469.82|2
1645049100000|2022-02-16 22:05:00|4471.79|4470.29|4471.97|4470.47|4472.01|4470.51|4471.72|4470.22|0
1645049400000|2022-02-16 22:10:00|4471.72|4470.22|4471.61|4470.11|4472.23|4470.73|4471.54|4470.04|0
1645049700000|2022-02-16 22:15:00|4471.72|4470.22|4472.27|4470.77|4472.27|4470.77|4471.72|4470.22|0
1645050000000|2022-02-16 22:20:00|4472.41|4470.91|4473.43|4471.93|4473.43|4471.93|4472.41|4470.91|0
1645050300000|2022-02-16 22:25:00|4473.5|4472|4474.01|4472.51|4474.48|4472.98|4473.43|4471.93|0
1645050600000|2022-02-16 22:30:00|4474.05|4472.55|4473.9|4472.4|4474.34|4472.84|4473.35|4471.85|0
1645050900000|2022-02-16 22:35:00|4473.94|4472.44|4473.97|4472.47|4474.16|4472.66|4473.83|4472.33|0
1645051200000|2022-02-16 22:40:00|4474.01|4472.51|4473.06|4471.56|4474.01|4472.51|4472.81|4471.31|0
1645051500000|2022-02-16 22:45:00|4473.1|4471.6|4471.97|4470.47|4473.1|4471.6|4471.94|4470.44|0
1645051800000|2022-02-16 22:50:00|4471.9|4470.4|4473.43|4471.93|4473.43|4471.93|4471.61|4470.11|0
1645052100000|2022-02-16 22:55:00|4473.17|4471.67|4472.01|4470.51|4473.17|4471.67|4471.39|4469.89|0
1645052400000|2022-02-16 23:00:00|4471.59|4470.99|4475.84|4475.24|4476.22|4475.62|4471.59|4470.99|1330
1645052700000|2022-02-16 23:05:00|4475.97|4475.37|4476.72|4476.12|4477.34|4476.74|4475.59|4474.99|491
1645053000000|2022-02-16 23:10:00|4477.09|4476.49|4477.22|4476.62|4477.72|4477.12|4476.22|4475.62|382
1645053300000|2022-02-16 23:15:00|4477.47|4476.87|4476.97|4476.37|4477.72|4477.12|4474.72|4474.12|538
1645053600000|2022-02-16 23:20:00|4477.22|4476.62|4477.47|4476.87|4477.97|4477.37|4476.47|4475.87|352
1645053900000|2022-02-16 23:25:00|4477.72|4477.12|4479.34|4478.74|4479.47|4478.87|4477.72|4477.12|695
1645054200000|2022-02-16 23:30:00|4479.47|4478.87|4479.22|4478.62|4479.97|4479.37|4478.72|4478.12|674
1645054500000|2022-02-16 23:35:00|4479.34|4478.74|4480.22|4479.62|4480.72|4480.12|4478.47|4477.87|1415
1645054800000|2022-02-16 23:40:00|4480.09|4479.49|4470.22|4469.62|4480.47|4479.87|4469.97|4469.37|2863
1645055100000|2022-02-16 23:45:00|4470.47|4469.87|4467.72|4467.12|4471.22|4470.62|4467.72|4467.12|3312
1645055400000|2022-02-16 23:50:00|4467.97|4467.37|4468.22|4467.62|4469.47|4468.87|4466.72|4466.12|2200
1645055700000|2022-02-16 23:55:00|4468.47|4467.87|4467.72|4467.12|4468.72|4468.12|4466.47|4465.87|1228
1645056000000|2022-02-17 00:00:00|4467.59|4466.99|4466.34|4465.74|4468.34|4467.74|4466.22|4465.62|1242
1645056300000|2022-02-17 00:05:00|4466.47|4465.87|4465.97|4465.37|4467.22|4466.62|4465.59|4464.99|1609
1645056600000|2022-02-17 00:10:00|4465.72|4465.12|4465.97|4465.37|4467.47|4466.87|4465.72|4465.12|1443
1645056900000|2022-02-17 00:15:00|4465.72|4465.12|4465.47|4464.87|4466.47|4465.87|4464.97|4464.37|1215
1645057200000|2022-02-17 00:20:00|4465.72|4465.12|4465.97|4465.37|4466.34|4465.74|4464.97|4464.37|483
1645057500000|2022-02-17 00:25:00|4465.59|4464.99|4466.84|4466.24|4467.22|4466.62|4465.59|4464.99|828
1645057800000|2022-02-17 00:30:00|4466.97|4466.37|4468.22|4467.62|4468.72|4468.12|4466.72|4466.12|662
1645058100000|2022-02-17 00:35:00|4468.47|4467.87|4467.72|4467.12|4470.22|4469.62|4467.72|4467.12|1178
1645058400000|2022-02-17 00:40:00|4467.84|4467.24|4467.22|4466.62|4468.47|4467.87|4466.22|4465.62|477
1645058700000|2022-02-17 00:45:00|4466.97|4466.37|4468.22|4467.62|4468.97|4468.37|4465.97|4465.37|668
1645059000000|2022-02-17 00:50:00|4468.47|4467.87|4466.47|4465.87|4468.47|4467.87|4466.47|4465.87|327
1645059300000|2022-02-17 00:55:00|4466.59|4465.99|4467.97|4467.37|4468.22|4467.62|4466.59|4465.99|371
1645059600000|2022-02-17 01:00:00|4468.09|4467.49|4467.97|4467.37|4468.97|4468.37|4467.22|4466.62|584
1645059900000|2022-02-17 01:05:00|4467.72|4467.12|4466.97|4466.37|4468.22|4467.62|4466.72|4466.12|407
1645060200000|2022-02-17 01:10:00|4467.22|4466.62|4468.72|4468.12|4468.72|4468.12|4466.97|4466.37|346
1645060500000|2022-02-17 01:15:00|4468.97|4468.37|4468.72|4468.12|4469.47|4468.87|4467.22|4466.62|560
1645060800000|2022-02-17 01:20:00|4468.97|4468.37|4468.97|4468.37|4469.22|4468.62|4468.22|4467.62|481
1645061100000|2022-02-17 01:25:00|4469.09|4468.49|4470.72|4470.12|4471.59|4470.99|4468.72|4468.12|857
1645061400000|2022-02-17 01:30:00|4470.47|4469.87|4469.72|4469.12|4470.72|4470.12|4469.22|4468.62|660
1645061700000|2022-02-17 01:35:00|4469.59|4468.99|4470.47|4469.87|4470.47|4469.87|4469.22|4468.62|265
1645062000000|2022-02-17 01:40:00|4470.22|4469.62|4469.47|4468.87|4470.47|4469.87|4469.47|4468.87|260
1645062300000|2022-02-17 01:45:00|4469.72|4469.12|4468.34|4467.74|4470.22|4469.62|4466.72|4466.12|942
1645062600000|2022-02-17 01:50:00|4468.22|4467.62|4468.47|4467.87|4468.72|4468.12|4466.47|4465.87|550
1645062900000|2022-02-17 01:55:00|4468.72|4468.12|4468.34|4467.74|4468.97|4468.37|4467.97|4467.37|269
1645063200000|2022-02-17 02:00:00|4468.22|4467.62|4471.72|4471.12|4472.22|4471.62|4468.22|4467.62|693
1645063500000|2022-02-17 02:05:00|4471.97|4471.37|4470.97|4470.37|4472.97|4472.37|4470.22|4469.62|440
1645063800000|2022-02-17 02:10:00|4470.84|4470.24|4472.47|4471.87|4473.22|4472.62|4470.72|4470.12|327
1645064100000|2022-02-17 02:15:00|4472.72|4472.12|4472.72|4472.12|4473.47|4472.87|4471.97|4471.37|391
1645064400000|2022-02-17 02:20:00|4472.97|4472.37|4472.22|4471.62|4472.97|4472.37|4471.72|4471.12|311
1645064700000|2022-02-17 02:25:00|4471.97|4471.37|4472.22|4471.62|4472.72|4472.12|4471.97|4471.37|209
1645065000000|2022-02-17 02:30:00|4472.47|4471.87|4471.72|4471.12|4472.47|4471.87|4471.09|4470.49|406
1645065300000|2022-02-17 02:35:00|4471.84|4471.24|4472.22|4471.62|4472.72|4472.12|4471.47|4470.87|332
1645065600000|2022-02-17 02:40:00|4472.09|4471.49|4471.97|4471.37|4473.22|4472.62|4471.97|4471.37|310
1645065900000|2022-02-17 02:45:00|4471.84|4471.24|4471.59|4470.99|4472.47|4471.87|4471.22|4470.62|294
1645066200000|2022-02-17 02:50:00|4471.72|4471.12|4472.72|4472.12|4472.97|4472.37|4471.47|4470.87|202
1645066500000|2022-02-17 02:55:00|4472.84|4472.24|4473.22|4472.62|4473.47|4472.87|4472.72|4472.12|218
1645066800000|2022-02-17 03:00:00|4473.34|4472.74|4472.72|4472.12|4473.47|4472.87|4472.47|4471.87|234
1645067100000|2022-02-17 03:05:00|4472.97|4472.37|4473.47|4472.87|4473.47|4472.87|4472.47|4471.87|156
1645067400000|2022-02-17 03:10:00|4473.59|4472.99|4473.72|4473.12|4473.97|4473.37|4473.47|4472.87|347
1645067700000|2022-02-17 03:15:00|4473.47|4472.87|4473.72|4473.12|4473.97|4473.37|4473.22|4472.62|140
1645068000000|2022-02-17 03:20:00|4473.84|4473.24|4472.72|4472.12|4473.84|4473.24|4472.47|4471.87|190
1645068300000|2022-02-17 03:25:00|4472.84|4472.24|4473.22|4472.62|4473.22|4472.62|4472.72|4472.12|126
1645068600000|2022-02-17 03:30:00|4473.47|4472.87|4471.97|4471.37|4473.72|4473.12|4471.97|4471.37|445
1645068900000|2022-02-17 03:35:00|4471.72|4471.12|4472.72|4472.12|4472.97|4472.37|4471.72|4471.12|182
1645069200000|2022-02-17 03:40:00|4472.97|4472.37|4472.97|4472.37|4473.47|4472.87|4472.84|4472.24|119
1645069500000|2022-02-17 03:45:00|4472.72|4472.12|4470.22|4469.62|4472.97|4472.37|4470.22|4469.62|501
1645069800000|2022-02-17 03:50:00|4470.47|4469.87|4466.22|4465.62|4470.97|4470.37|4466.22|4465.62|2480
1645070100000|2022-02-17 03:55:00|4464.47|4463.87|4456.22|4455.62|4464.47|4463.87|4456.22|4455.62|12235
1645070400000|2022-02-17 04:00:00|4454.72|4454.12|4442.59|4441.99|4454.72|4454.12|4442.59|4441.99|14245
1645070700000|2022-02-17 04:05:00|4443.22|4442.62|4448.72|4448.12|4450.22|4449.62|4442.47|4441.87|5592
1645071000000|2022-02-17 04:10:00|4448.59|4447.99|4453.34|4452.74|4458.97|4458.37|4446.72|4446.12|5382
1645071300000|2022-02-17 04:15:00|4453.09|4452.49|4450.72|4450.12|4453.22|4452.62|4448.47|4447.87|3054
1645071600000|2022-02-17 04:20:00|4450.34|4449.74|4452.47|4451.87|4454.22|4453.62|4449.22|4448.62|2359
1645071900000|2022-02-17 04:25:00|4452.22|4451.62|4453.34|4452.74|4453.97|4453.37|4451.22|4450.62|1213
1645072200000|2022-02-17 04:30:00|4453.22|4452.62|4454.72|4454.12|4458.59|4457.99|4452.22|4451.62|2027
1645072500000|2022-02-17 04:35:00|4454.84|4454.24|4452.22|4451.62|4455.34|4454.74|4451.59|4450.99|1180
1645072800000|2022-02-17 04:40:00|4452.34|4451.74|4452.97|4452.37|4455.22|4454.62|4451.72|4451.12|900
1645073100000|2022-02-17 04:45:00|4453.09|4452.49|4451.47|4450.87|4454.84|4454.24|4451.47|4450.87|1348
1645073400000|2022-02-17 04:50:00|4451.22|4450.62|4449.34|4448.74|4453.59|4452.99|4449.22|4448.62|1427
1645073700000|2022-02-17 04:55:00|4449.47|4448.87|4448.97|4448.37|4450.97|4450.37|4448.72|4448.12|1452
1645074000000|2022-02-17 05:00:00|4449.09|4448.49|4448.84|4448.24|4450.72|4450.12|4447.22|4446.62|1786
1645074300000|2022-02-17 05:05:00|4448.97|4448.37|4455.22|4454.62|4459.22|4458.62|4447.72|4447.12|3553
1645074600000|2022-02-17 05:10:00|4455.09|4454.49|4453.84|4453.24|4456.97|4456.37|4452.84|4452.24|1161
1645074900000|2022-02-17 05:15:00|4453.72|4453.12|4456.72|4456.12|4458.22|4457.62|4453.59|4452.99|1351
1645075200000|2022-02-17 05:20:00|4456.59|4455.99|4457.47|4456.87|4459.47|4458.87|4456.22|4455.62|1097
1645075500000|2022-02-17 05:25:00|4457.09|4456.49|4457.97|4457.37|4458.72|4458.12|4456.59|4455.99|692
1645075800000|2022-02-17 05:30:00|4458.09|4457.49|4460.47|4459.87|4461.22|4460.62|4456.72|4456.12|1612
1645076100000|2022-02-17 05:35:00|4460.34|4459.74|4458.97|4458.37|4461.47|4460.87|4457.47|4456.87|961
1645076400000|2022-02-17 05:40:00|4459.09|4458.49|4457.72|4457.12|4460.47|4459.87|4457.22|4456.62|804
1645076700000|2022-02-17 05:45:00|4457.47|4456.87|4454.47|4453.87|4457.72|4457.12|4454.22|4453.62|991
1645077000000|2022-02-17 05:50:00|4454.59|4453.99|4454.72|4454.12|4455.97|4455.37|4453.22|4452.62|775
1645077300000|2022-02-17 05:55:00|4454.47|4453.87|4456.84|4456.24|4457.09|4456.49|4454.22|4453.62|976
1645077600000|2022-02-17 06:00:00|4456.47|4455.87|4455.22|4454.62|4458.72|4458.12|4453.22|4452.62|1848
1645077900000|2022-02-17 06:05:00|4454.97|4454.37|4453.47|4452.87|4454.97|4454.37|4451.97|4451.37|840
1645078200000|2022-02-17 06:10:00|4453.22|4452.62|4451.22|4450.62|4453.47|4452.87|4450.47|4449.87|1346
1645078500000|2022-02-17 06:15:00|4451.09|4450.49|4454.97|4454.37|4454.97|4454.37|4450.97|4450.37|768
1645078800000|2022-02-17 06:20:00|4454.59|4453.99|4453.22|4452.62|4455.72|4455.12|4452.97|4452.37|692
1645079100000|2022-02-17 06:25:00|4452.72|4452.12|4461.84|4461.24|4461.97|4461.37|4451.72|4451.12|2522
1645079400000|2022-02-17 06:30:00|4462.34|4461.74|4454.22|4453.62|4463.47|4462.87|4450.47|4449.87|3483
1645079700000|2022-02-17 06:35:00|4454.47|4453.87|4454.34|4453.74|4455.47|4454.87|4452.47|4451.87|797
1645080000000|2022-02-17 06:40:00|4454.47|4453.87|4454.72|4454.12|4456.72|4456.12|4454.47|4453.87|461
1645080300000|2022-02-17 06:45:00|4454.22|4453.62|4455.22|4454.62|4457.59|4456.99|4452.47|4451.87|1434
1645080600000|2022-02-17 06:50:00|4454.97|4454.37|4456.47|4455.87|4457.72|4457.12|4454.72|4454.12|615
1645080900000|2022-02-17 06:55:00|4456.59|4455.99|4457.47|4456.87|4459.47|4458.87|4456.22|4455.62|1005
1645081200000|2022-02-17 07:00:00|4457.22|4456.62|4461.72|4461.12|4463.47|4462.87|4456.59|4455.99|1640
1645081500000|2022-02-17 07:05:00|4461.97|4461.37|4461.09|4460.49|4463.97|4463.37|4460.72|4460.12|1037
1645081800000|2022-02-17 07:10:00|4460.97|4460.37|4460.72|4460.12|4463.72|4463.12|4459.22|4458.62|1657
1645082100000|2022-02-17 07:15:00|4460.59|4459.99|4461.34|4460.74|4462.59|4461.99|4459.34|4458.74|481
1645082400000|2022-02-17 07:20:00|4461.22|4460.62|4459.97|4459.37|4461.84|4461.24|4459.22|4458.62|389
1645082700000|2022-02-17 07:25:00|4459.84|4459.24|4459.22|4458.62|4460.97|4460.37|4458.47|4457.87|449
1645083000000|2022-02-17 07:30:00|4458.72|4458.12|4462.47|4461.87|4462.97|4462.37|4457.72|4457.12|986
1645083300000|2022-02-17 07:35:00|4462.59|4461.99|4461.22|4460.62|4462.97|4462.37|4461.09|4460.49|590
1645083600000|2022-02-17 07:40:00|4460.97|4460.37|4462.72|4462.12|4463.47|4462.87|4460.47|4459.87|722
1645083900000|2022-02-17 07:45:00|4462.97|4462.37|4464.97|4464.37|4466.47|4465.87|4462.59|4461.99|1356
1645084200000|2022-02-17 07:50:00|4465.09|4464.49|4462.97|4462.37|4465.22|4464.62|4462.22|4461.62|985
1645084500000|2022-02-17 07:55:00|4462.84|4462.24|4464.84|4464.24|4464.84|4464.24|4461.47|4460.87|974
1645084800000|2022-02-17 08:00:00|4464.72|4464.12|4469.97|4469.37|4471.22|4470.62|4464.72|4464.12|4018
1645085100000|2022-02-17 08:05:00|4469.72|4469.12|4472.22|4471.62|4472.47|4471.87|4467.97|4467.37|1841
1645085400000|2022-02-17 08:10:00|4472.47|4471.87|4469.47|4468.87|4473.97|4473.37|4468.84|4468.24|1913
1645085700000|2022-02-17 08:15:00|4469.22|4468.62|4463.97|4463.37|4469.72|4469.12|4463.34|4462.74|3113
1645086000000|2022-02-17 08:20:00|4464.22|4463.62|4463.34|4462.74|4466.97|4466.37|4462.97|4462.37|1115
1645086300000|2022-02-17 08:25:00|4463.22|4462.62|4449.97|4449.37|4464.72|4464.12|4446.22|4445.62|10084
1645086600000|2022-02-17 08:30:00|4450.09|4449.49|4451.22|4450.62|4457.47|4456.87|4449.72|4449.12|4274
1645086900000|2022-02-17 08:35:00|4451.09|4450.49|4453.72|4453.12|4454.97|4454.37|4446.47|4445.87|3568
1645087200000|2022-02-17 08:40:00|4453.34|4452.74|4452.72|4452.12|4455.59|4454.99|4451.47|4450.87|1683
1645087500000|2022-02-17 08:45:00|4452.84|4452.24|4448.97|4448.37|4454.22|4453.62|4443.34|4442.74|3758
1645087800000|2022-02-17 08:50:00|4448.72|4448.12|4452.22|4451.62|4452.72|4452.12|4447.47|4446.87|1452
1645088100000|2022-02-17 08:55:00|4452.34|4451.74|4452.09|4451.49|4453.22|4452.62|4450.22|4449.62|1085
1645088400000|2022-02-17 09:00:00|4451.97|4451.37|4449.09|4448.49|4456.09|4455.49|4448.72|4448.12|3132
1645088700000|2022-02-17 09:05:00|4448.97|4448.37|4449.84|4449.24|4452.72|4452.12|4448.72|4448.12|1471
1645089000000|2022-02-17 09:10:00|4449.97|4449.37|4449.72|4449.12|4451.97|4451.37|4448.72|4448.12|1057
1645089300000|2022-02-17 09:15:00|4449.84|4449.24|4449.72|4449.12|4451.97|4451.37|4448.84|4448.24|807
1645089600000|2022-02-17 09:20:00|4449.59|4448.99|4451.47|4450.87|4451.72|4451.12|4448.97|4448.37|871
1645089900000|2022-02-17 09:25:00|4451.72|4451.12|4453.34|4452.74|4454.09|4453.49|4450.97|4450.37|1039
1645090200000|2022-02-17 09:30:00|4453.47|4452.87|4454.22|4453.62|4454.84|4454.24|4452.09|4451.49|1200
1645090500000|2022-02-17 09:35:00|4454.09|4453.49|4452.47|4451.87|4455.22|4454.62|4451.47|4450.87|1128
1645090800000|2022-02-17 09:40:00|4452.59|4451.99|4450.97|4450.37|4453.72|4453.12|4448.72|4448.12|1330
1645091100000|2022-02-17 09:45:00|4451.09|4450.49|4446.34|4445.74|4451.22|4450.62|4445.22|4444.62|2207
1645091400000|2022-02-17 09:50:00|4446.22|4445.62|4448.97|4448.37|4449.34|4448.74|4444.47|4443.87|888
1645091700000|2022-02-17 09:55:00|4448.72|4448.12|4449.72|4449.12|4451.22|4450.62|4447.97|4447.37|831
1645092000000|2022-02-17 10:00:00|4449.59|4448.99|4450.84|4450.24|4452.47|4451.87|4448.22|4447.62|944
1645092300000|2022-02-17 10:05:00|4450.72|4450.12|4450.34|4449.74|4451.59|4450.99|4447.97|4447.37|795
1645092600000|2022-02-17 10:10:00|4450.47|4449.87|4453.47|4452.87|4453.97|4453.37|4450.22|4449.62|926
1645092900000|2022-02-17 10:15:00|4453.34|4452.74|4452.59|4451.99|4454.47|4453.87|4451.72|4451.12|844
1645093200000|2022-02-17 10:20:00|4452.47|4451.87|4452.34|4451.74|4454.22|4453.62|4451.84|4451.24|496
1645093500000|2022-02-17 10:25:00|4452.47|4451.87|4453.34|4452.74|4454.72|4454.12|4451.97|4451.37|647
1645093800000|2022-02-17 10:30:00|4453.47|4452.87|4454.47|4453.87|4455.47|4454.87|4452.72|4452.12|660
1645094100000|2022-02-17 10:35:00|4454.22|4453.62|4454.72|4454.12|4454.97|4454.37|4452.72|4452.12|648
1645094400000|2022-02-17 10:40:00|4454.97|4454.37|4455.97|4455.37|4456.22|4455.62|4453.72|4453.12|484
1645094700000|2022-02-17 10:45:00|4455.84|4455.24|4455.09|4454.49|4456.47|4455.87|4453.72|4453.12|1120
1645095000000|2022-02-17 10:50:00|4455.22|4454.62|4457.34|4456.74|4457.97|4457.37|4455.22|4454.62|1041
1645095300000|2022-02-17 10:55:00|4457.22|4456.62|4454.22|4453.62|4457.34|4456.74|4454.22|4453.62|576
1645095600000|2022-02-17 11:00:00|4454.34|4453.74|4452.97|4452.37|4455.22|4454.62|4451.47|4450.87|1250
1645095900000|2022-02-17 11:05:00|4452.84|4452.24|4451.22|4450.62|4452.97|4452.37|4449.84|4449.24|1087
1645096200000|2022-02-17 11:10:00|4451.34|4450.74|4452.09|4451.49|4452.72|4452.12|4450.22|4449.62|555
1645096500000|2022-02-17 11:15:00|4451.97|4451.37|4451.84|4451.24|4452.47|4451.87|4449.72|4449.12|651
1645096800000|2022-02-17 11:20:00|4451.97|4451.37|4451.47|4450.87|4453.47|4452.87|4451.22|4450.62|1031
1645097100000|2022-02-17 11:25:00|4451.84|4451.24|4451.59|4450.99|4452.72|4452.12|4451.22|4450.62|774
1645097400000|2022-02-17 11:30:00|4451.72|4451.12|4449.97|4449.37|4452.47|4451.87|4449.72|4449.12|1040
1645097700000|2022-02-17 11:35:00|4449.72|4449.12|4452.72|4452.12|4452.72|4452.12|4449.22|4448.62|1108
1645098000000|2022-02-17 11:40:00|4452.84|4452.24|4453.84|4453.24|4454.22|4453.62|4451.97|4451.37|755
1645098300000|2022-02-17 11:45:00|4453.72|4453.12|4452.47|4451.87|4454.22|4453.62|4452.22|4451.62|500
1645098600000|2022-02-17 11:50:00|4452.59|4451.99|4450.59|4449.99|4452.59|4451.99|4450.47|4449.87|662
1645098900000|2022-02-17 11:55:00|4450.72|4450.12|4453.97|4453.37|4455.47|4454.87|4450.47|4449.87|3384
1645099200000|2022-02-17 12:00:00|4454.47|4453.87|4458.97|4458.37|4461.22|4460.62|4453.84|4453.24|3325
1645099500000|2022-02-17 12:05:00|4459.22|4458.62|4459.97|4459.37|4462.22|4461.62|4458.72|4458.12|3124
1645099800000|2022-02-17 12:10:00|4460.22|4459.62|4459.34|4458.74|4460.59|4459.99|4457.97|4457.37|1713
1645100100000|2022-02-17 12:15:00|4458.97|4458.37|4458.97|4458.37|4459.97|4459.37|4458.47|4457.87|780
1645100400000|2022-02-17 12:20:00|4458.84|4458.24|4459.34|4458.74|4459.97|4459.37|4457.72|4457.12|466
1645100700000|2022-02-17 12:25:00|4459.22|4458.62|4460.47|4459.87|4460.72|4460.12|4458.22|4457.62|575
1645101000000|2022-02-17 12:30:00|4460.72|4460.12|4460.97|4460.37|4461.97|4461.37|4458.97|4458.37|910
1645101300000|2022-02-17 12:35:00|4461.22|4460.62|4461.47|4460.87|4461.72|4461.12|4459.47|4458.87|590
1645101600000|2022-02-17 12:40:00|4461.59|4460.99|4463.47|4462.87|4465.22|4464.62|4460.59|4459.99|2625
1645101900000|2022-02-17 12:45:00|4463.72|4463.12|4464.72|4464.12|4466.47|4465.87|4463.47|4462.87|2091
1645102200000|2022-02-17 12:50:00|4464.97|4464.37|4464.97|4464.37|4465.97|4465.37|4464.22|4463.62|1234
1645102500000|2022-02-17 12:55:00|4464.72|4464.12|4464.72|4464.12|4465.47|4464.87|4463.47|4462.87|1026
1645102800000|2022-02-17 13:00:00|4464.47|4463.87|4465.22|4464.62|4470.22|4469.62|4464.22|4463.62|4401
1645103100000|2022-02-17 13:05:00|4464.97|4464.37|4458.97|4458.37|4464.97|4464.37|4456.72|4456.12|10117
1645103400000|2022-02-17 13:10:00|4459.22|4458.62|4454.72|4454.12|4459.72|4459.12|4453.47|4452.87|5264
1645103700000|2022-02-17 13:15:00|4454.97|4454.37|4453.84|4453.24|4454.97|4454.37|4451.22|4450.62|4706
1645104000000|2022-02-17 13:20:00|4453.97|4453.37|4455.72|4455.12|4455.97|4455.37|4452.97|4452.37|2110
1645104300000|2022-02-17 13:25:00|4455.97|4455.37|4454.84|4454.24|4456.47|4455.87|4453.47|4452.87|1600
1645104600000|2022-02-17 13:30:00|4454.97|4454.37|4456.22|4455.62|4457.72|4457.12|4454.47|4453.87|1887
1645104900000|2022-02-17 13:35:00|4455.97|4455.37|4453.09|4452.49|4456.72|4456.12|4453.09|4452.49|1681
1645105200000|2022-02-17 13:40:00|4453.22|4452.62|4443.59|4442.99|4453.72|4453.12|4440.47|4439.87|8362
1645105500000|2022-02-17 13:45:00|4443.47|4442.87|4439.22|4438.62|4443.47|4442.87|4437.72|4437.12|8153
1645105800000|2022-02-17 13:50:00|4438.97|4438.37|4440.47|4439.87|4443.22|4442.62|4438.72|4438.12|4099
1645106100000|2022-02-17 13:55:00|4440.22|4439.62|4439.47|4438.87|4441.97|4441.37|4437.47|4436.87|5132
1645106400000|2022-02-17 14:00:00|4439.72|4439.12|4446.59|4445.99|4448.47|4447.87|4438.97|4438.37|13673
1645106700000|2022-02-17 14:05:00|4446.72|4446.12|4447.72|4447.12|4448.72|4448.12|4444.22|4443.62|6056
1645107000000|2022-02-17 14:10:00|4447.97|4447.37|4449.72|4449.12|4454.72|4454.12|4447.47|4446.87|14689
1645107300000|2022-02-17 14:15:00|4449.97|4449.37|4446.22|4445.62|4451.22|4450.62|4445.72|4445.12|3732
1645107600000|2022-02-17 14:20:00|4445.97|4445.37|4446.72|4446.12|4448.72|4448.12|4444.22|4443.62|4190
1645107900000|2022-02-17 14:25:00|4446.47|4445.87|4441.97|4441.37|4447.22|4446.62|4441.22|4440.62|4859
1645108200000|2022-02-17 14:30:00|4441.87|4441.47|4442.37|4441.97|4445.87|4445.47|4437.87|4437.47|27524
1645108500000|2022-02-17 14:35:00|4442.62|4442.22|4445.62|4445.22|4445.62|4445.22|4438.12|4437.72|21493
1645108800000|2022-02-17 14:40:00|4445.87|4445.47|4440.12|4439.72|4447.37|4446.97|4433.87|4433.47|30213
1645109100000|2022-02-17 14:45:00|4440.49|4440.09|4431.37|4430.97|4441.12|4440.72|4427.37|4426.97|31544
1645109400000|2022-02-17 14:50:00|4431.87|4431.47|4417.62|4417.22|4431.87|4431.47|4415.37|4414.97|33614
1645109700000|2022-02-17 14:55:00|4417.74|4417.34|4417.37|4416.97|4421.37|4420.97|4415.62|4415.22|27068
1645110000000|2022-02-17 15:00:00|4417.87|4417.47|4419.12|4418.72|4422.12|4421.72|4412.87|4412.47|27137
1645110300000|2022-02-17 15:05:00|4418.87|4418.47|4419.87|4419.47|4424.12|4423.72|4417.62|4417.22|23675
1645110600000|2022-02-17 15:10:00|4419.37|4418.97|4425.62|4425.22|4426.12|4425.72|4418.74|4418.34|16406
1645110900000|2022-02-17 15:15:00|4425.37|4424.97|4418.12|4417.72|4426.12|4425.72|4417.87|4417.47|15655
1645111200000|2022-02-17 15:20:00|4417.87|4417.47|4413.37|4412.97|4418.12|4417.72|4410.62|4410.22|23604
1645111500000|2022-02-17 15:25:00|4412.99|4412.59|4409.87|4409.47|4413.12|4412.72|4408.62|4408.22|18877
1645111800000|2022-02-17 15:30:00|4409.37|4408.97|4412.62|4412.22|4415.62|4415.22|4407.62|4407.22|18462
1645112100000|2022-02-17 15:35:00|4412.37|4411.97|4414.62|4414.22|4415.12|4414.72|4410.12|4409.72|13162
1645112400000|2022-02-17 15:40:00|4414.12|4413.72|4415.37|4414.97|4415.87|4415.47|4411.62|4411.22|12451
1645112700000|2022-02-17 15:45:00|4414.87|4414.47|4412.62|4412.22|4420.87|4420.47|4408.87|4408.47|32685
1645113000000|2022-02-17 15:50:00|4412.74|4412.34|4413.62|4413.22|4414.62|4414.22|4408.37|4407.97|12941
1645113300000|2022-02-17 15:55:00|4413.37|4412.97|4418.49|4418.09|4418.87|4418.47|4413.12|4412.72|12584
1645113600000|2022-02-17 16:00:00|4418.12|4417.72|4416.37|4415.97|4420.37|4419.97|4415.87|4415.47|11570
1645113900000|2022-02-17 16:05:00|4416.62|4416.22|4417.62|4417.22|4422.49|4422.09|4416.62|4416.22|14375
1645114200000|2022-02-17 16:10:00|4417.37|4416.97|4423.37|4422.97|4425.37|4424.97|4417.37|4416.97|15963
1645114500000|2022-02-17 16:15:00|4423.24|4422.84|4425.12|4424.72|4427.62|4427.22|4421.87|4421.47|13647
1645114800000|2022-02-17 16:20:00|4424.87|4424.47|4420.62|4420.22|4425.99|4425.59|4420.37|4419.97|9685
1645115100000|2022-02-17 16:25:00|4420.87|4420.47|4424.12|4423.72|4426.24|4425.84|4420.87|4420.47|10002
1645115400000|2022-02-17 16:30:00|4423.87|4423.47|4422.12|4421.72|4424.87|4424.47|4420.87|4420.47|9855
1645115700000|2022-02-17 16:35:00|4422.24|4421.84|4419.87|4419.47|4424.37|4423.97|4419.12|4418.72|8987
1645116000000|2022-02-17 16:40:00|4420.12|4419.72|4421.62|4421.22|4423.24|4422.84|4419.62|4419.22|6160
1645116300000|2022-02-17 16:45:00|4421.37|4420.97|4429.62|4429.22|4430.62|4430.22|4420.37|4419.97|12349
1645116600000|2022-02-17 16:50:00|4429.37|4428.97|4424.87|4424.47|4429.87|4429.47|4424.87|4424.47|9606
1645116900000|2022-02-17 16:55:00|4425.12|4424.72|4421.37|4420.97|4426.62|4426.22|4420.87|4420.47|9071
1645117200000|2022-02-17 17:00:00|4421.62|4421.22|4424.12|4423.72|4424.74|4424.34|4418.62|4418.22|10867
1645117500000|2022-02-17 17:05:00|4424.37|4423.97|4419.87|4419.47|4426.12|4425.72|4418.87|4418.47|7959
1645117800000|2022-02-17 17:10:00|4420.12|4419.72|4420.62|4420.22|4421.37|4420.97|4416.87|4416.47|9079
1645118100000|2022-02-17 17:15:00|4420.74|4420.34|4421.12|4420.72|4422.12|4421.72|4419.62|4419.22|5391
1645118400000|2022-02-17 17:20:00|4420.87|4420.47|4423.87|4423.47|4425.12|4424.72|4420.87|4420.47|4431
1645118700000|2022-02-17 17:25:00|4423.74|4423.34|4423.62|4423.22|4425.37|4424.97|4422.87|4422.47|5186
1645119000000|2022-02-17 17:30:00|4423.37|4422.97|4425.12|4424.72|4427.87|4427.47|4422.12|4421.72|7827
1645119300000|2022-02-17 17:35:00|4425.24|4424.84|4423.62|4423.22|4426.12|4425.72|4423.37|4422.97|3956
1645119600000|2022-02-17 17:40:00|4423.42|4423.02|4423.42|4423.02|4423.92|4423.52|4420.92|4420.52|4526
1645119900000|2022-02-17 17:45:00|4423.67|4423.27|4419.42|4419.02|4423.92|4423.52|4416.92|4416.52|9213
1645120200000|2022-02-17 17:50:00|4419.17|4418.77|4420.42|4420.02|4421.67|4421.27|4418.17|4417.77|5752
1645120500000|2022-02-17 17:55:00|4420.67|4420.27|4420.67|4420.27|4421.67|4421.27|4418.92|4418.52|7003
1645120800000|2022-02-17 18:00:00|4420.42|4420.02|4418.42|4418.02|4421.92|4421.52|4418.04|4417.64|6568
1645121100000|2022-02-17 18:05:00|4418.17|4417.77|4417.92|4417.52|4420.42|4420.02|4416.92|4416.52|6351
1645121400000|2022-02-17 18:10:00|4417.42|4417.02|4416.17|4415.77|4418.17|4417.77|4413.42|4413.02|11711
1645121700000|2022-02-17 18:15:00|4415.92|4415.52|4415.42|4415.02|4418.54|4418.14|4414.17|4413.77|5992
1645122000000|2022-02-17 18:20:00|4415.17|4414.77|4413.67|4413.27|4416.42|4416.02|4412.42|4412.02|6726
1645122300000|2022-02-17 18:25:00|4413.42|4413.02|4413.92|4413.52|4414.42|4414.02|4411.17|4410.77|7219
1645122600000|2022-02-17 18:30:00|4413.67|4413.27|4415.67|4415.27|4418.17|4417.77|4412.67|4412.27|8114
1645122900000|2022-02-17 18:35:00|4415.42|4415.02|4412.67|4412.27|4417.17|4416.77|4412.17|4411.77|5753
1645123200000|2022-02-17 18:40:00|4412.42|4412.02|4411.42|4411.02|4412.67|4412.27|4409.92|4409.52|6998
1645123500000|2022-02-17 18:45:00|4411.17|4410.77|4409.67|4409.27|4411.42|4411.02|4408.92|4408.52|7063
1645123800000|2022-02-17 18:50:00|4409.42|4409.02|4412.42|4412.02|4412.67|4412.27|4409.17|4408.77|6693
1645124100000|2022-02-17 18:55:00|4412.17|4411.77|4412.42|4412.02|4413.54|4413.14|4411.17|4410.77|5389
1645124400000|2022-02-17 19:00:00|4412.17|4411.77|4409.42|4409.02|4412.17|4411.77|4408.17|4407.77|8763
1645124700000|2022-02-17 19:05:00|4409.67|4409.27|4405.17|4404.77|4409.67|4409.27|4404.17|4403.77|10867
1645125000000|2022-02-17 19:10:00|4404.92|4404.52|4406.92|4406.52|4407.17|4406.77|4403.17|4402.77|10215
1645125300000|2022-02-17 19:15:00|4406.67|4406.27|4406.92|4406.52|4408.92|4408.52|4405.42|4405.02|6844
1645125600000|2022-02-17 19:20:00|4406.67|4406.27|4400.42|4400.02|4407.42|4407.02|4400.17|4399.77|9521
1645125900000|2022-02-17 19:25:00|4400.17|4399.77|4400.92|4400.52|4401.67|4401.27|4399.42|4399.02|6856
1645126200000|2022-02-17 19:30:00|4400.67|4400.27|4398.17|4397.77|4402.42|4402.02|4396.17|4395.77|12353
1645126500000|2022-02-17 19:35:00|4398.42|4398.02|4396.17|4395.77|4398.67|4398.27|4395.42|4395.02|10831
1645126800000|2022-02-17 19:40:00|4395.92|4395.52|4394.42|4394.02|4398.17|4397.77|4394.17|4393.77|11319
1645127100000|2022-02-17 19:45:00|4394.67|4394.27|4398.17|4397.77|4399.42|4399.02|4393.92|4393.52|9418
1645127400000|2022-02-17 19:50:00|4397.92|4397.52|4394.92|4394.52|4398.17|4397.77|4392.92|4392.52|11568
1645127700000|2022-02-17 19:55:00|4394.67|4394.27|4392.67|4392.27|4397.42|4397.02|4391.92|4391.52|12013
1645128000000|2022-02-17 20:00:00|4392.92|4392.52|4389.92|4389.52|4395.17|4394.77|4389.17|4388.77|16053
1645128300000|2022-02-17 20:05:00|4390.17|4389.77|4384.42|4384.02|4390.42|4390.02|4384.42|4384.02|18668
1645128600000|2022-02-17 20:10:00|4384.67|4384.27|4381.67|4381.27|4386.17|4385.77|4380.42|4380.02|21860
1645128900000|2022-02-17 20:15:00|4381.42|4381.02|4384.67|4384.27|4385.17|4384.77|4378.17|4377.77|19488
1645129200000|2022-02-17 20:20:00|4384.42|4384.02|4385.92|4385.52|4388.92|4388.52|4384.17|4383.77|17004
1645129500000|2022-02-17 20:25:00|4386.17|4385.77|4385.67|4385.27|4388.67|4388.27|4383.42|4383.02|12552
1645129800000|2022-02-17 20:30:00|4385.42|4385.02|4382.73|4382.33|4390.67|4390.27|4380.48|4380.08|22901
1645130100000|2022-02-17 20:35:00|4382.98|4382.58|4392.23|4391.83|4393.73|4393.33|4382.98|4382.58|21703
1645130400000|2022-02-17 20:40:00|4391.98|4391.58|4389.98|4389.58|4391.98|4391.58|4387.73|4387.33|14621
1645130700000|2022-02-17 20:45:00|4390.48|4390.08|4386.73|4386.33|4394.98|4394.58|4386.48|4386.08|21375
1645131000000|2022-02-17 20:50:00|4387.48|4387.08|4380.73|4380.33|4387.48|4387.08|4373.98|4373.58|57978
1645131300000|2022-02-17 20:55:00|4380.23|4379.83|4380.73|4380.33|4386.48|4386.08|4378.73|4378.33|114716
1645131600000|2022-02-17 21:00:00|4380.09|4379.69|4384.44|4383.84|4384.44|4383.84|4376.69|4376.09|38311
1645131900000|2022-02-17 21:05:00|4384.31|4383.71|4375.94|4375.34|4384.56|4383.96|4373.94|4373.34|10476
1645132200000|2022-02-17 21:10:00|4376.19|4375.59|4379.94|4379.34|4380.44|4379.84|4372.94|4372.34|8228
1645132500000|2022-02-17 21:15:00|4380.19|4379.59|4375.81|4375.21|4380.44|4379.84|4374.94|4374.34|2359
1645132800000|2022-02-17 21:20:00|4375.94|4375.34|4378.94|4378.34|4379.44|4378.84|4375.44|4374.84|2093
1645133100000|2022-02-17 21:25:00|4378.81|4378.21|4378.19|4377.59|4379.19|4378.59|4377.69|4377.09|747
1645133400000|2022-02-17 21:30:00|4378.31|4377.71|4380.94|4380.34|4381.44|4380.84|4377.94|4377.34|1199
1645133700000|2022-02-17 21:35:00|4381.19|4380.59|4380.94|4380.34|4381.94|4381.34|4380.69|4380.09|963
1645134000000|2022-02-17 21:40:00|4381.19|4380.59|4380.06|4379.46|4382.19|4381.59|4379.19|4378.59|1458
1645134300000|2022-02-17 21:45:00|4380.81|4380.21|4381.19|4380.59|4382.44|4381.84|4380.44|4379.84|939
1645134600000|2022-02-17 21:50:00|4381.44|4380.84|4380.94|4380.34|4381.69|4381.09|4380.69|4380.09|698
1645134900000|2022-02-17 21:55:00|4381.06|4380.46|4380.64|4379.14|4381.44|4380.84|4379.94|4379.14|941
1645135200000|2022-02-17 22:00:00|4381.19|4379.69|4379.94|4378.44|4381.19|4379.69|4379.94|4378.44|0
1645135500000|2022-02-17 22:05:00|4380.46|4378.96|4380.46|4378.96|4380.64|4379.14|4379.73|4378.23|0
1645135800000|2022-02-17 22:10:00|4380.42|4378.92|4380.13|4378.63|4380.42|4378.92|4379.73|4378.23|0
1645136100000|2022-02-17 22:15:00|4380.16|4378.66|4379.91|4378.41|4380.53|4379.03|4379.91|4378.41|0
1645136400000|2022-02-17 22:20:00|4379.87|4378.37|4379.84|4378.34|4379.94|4378.44|4379.84|4378.34|0
1645136700000|2022-02-17 22:25:00|4379.87|4378.37|4380.02|4378.52|4380.02|4378.52|4379.62|4378.12|0
1645137000000|2022-02-17 22:30:00|4379.87|4378.37|4379.51|4378.01|4380.02|4378.52|4379.4|4377.9|0
1645137300000|2022-02-17 22:35:00|4379.47|4377.97|4379.51|4378.01|4379.51|4378.01|4379.33|4377.83|0
1645137600000|2022-02-17 22:40:00|4379.47|4377.97|4379.69|4378.19|4379.69|4378.19|4379.22|4377.72|0
1645137900000|2022-02-17 22:45:00|4379.51|4378.01|4380.02|4378.52|4380.05|4378.55|4379.47|4377.97|0
1645138200000|2022-02-17 22:50:00|4380.05|4378.55|4380.05|4378.55|4380.05|4378.55|4379.94|4378.44|0
1645138500000|2022-02-17 22:55:00|4380.02|4378.52|4380.31|4378.81|4380.31|4378.81|4379.65|4378.15|0
1645138800000|2022-02-17 23:00:00|4380.06|4379.46|4375.19|4374.59|4380.06|4379.46|4375.19|4374.59|1749
1645139100000|2022-02-17 23:05:00|4375.44|4374.84|4376.19|4375.59|4376.44|4375.84|4374.19|4373.59|1186
1645139400000|2022-02-17 23:10:00|4376.69|4376.09|4377.69|4377.09|4378.19|4377.59|4375.94|4375.34|773
1645139700000|2022-02-17 23:15:00|4377.19|4376.59|4381.06|4380.46|4381.44|4380.84|4376.19|4375.59|1311
1645140000000|2022-02-17 23:20:00|4381.19|4380.59|4382.69|4382.09|4383.44|4382.84|4380.44|4379.84|1322
1645140300000|2022-02-17 23:25:00|4382.44|4381.84|4383.44|4382.84|4383.94|4383.34|4382.19|4381.59|654
1645140600000|2022-02-17 23:30:00|4383.19|4382.59|4385.94|4385.34|4385.94|4385.34|4383.19|4382.59|1047
1645140900000|2022-02-17 23:35:00|4385.69|4385.09|4383.94|4383.34|4385.69|4385.09|4383.69|4383.09|613
1645141200000|2022-02-17 23:40:00|4383.69|4383.09|4384.19|4383.59|4385.44|4384.84|4382.94|4382.34|857
1645141500000|2022-02-17 23:45:00|4383.94|4383.34|4385.44|4384.84|4385.94|4385.34|4383.69|4383.09|625
1645141800000|2022-02-17 23:50:00|4385.31|4384.71|4383.94|4383.34|4386.06|4385.46|4383.94|4383.34|413
1645142100000|2022-02-17 23:55:00|4384.06|4383.46|4384.19|4383.59|4385.94|4385.34|4383.81|4383.21|750
1645142400000|2022-02-18 00:00:00|4383.94|4383.34|4386.19|4385.59|4386.94|4386.34|4383.69|4383.09|1376
1645142700000|2022-02-18 00:05:00|4385.94|4385.34|4385.19|4384.59|4386.19|4385.59|4384.19|4383.59|834
1645143000000|2022-02-18 00:10:00|4384.94|4384.34|4384.69|4384.09|4386.44|4385.84|4383.44|4382.84|1176
1645143300000|2022-02-18 00:15:00|4385.19|4384.59|4382.94|4382.34|4385.19|4384.59|4380.44|4379.84|1369
1645143600000|2022-02-18 00:20:00|4382.69|4382.09|4379.94|4379.34|4382.69|4382.09|4378.94|4378.34|1075
1645143900000|2022-02-18 00:25:00|4379.44|4378.84|4381.19|4380.59|4381.94|4381.34|4379.19|4378.59|693
1645144200000|2022-02-18 00:30:00|4380.94|4380.34|4380.69|4380.09|4382.19|4381.59|4379.44|4378.84|746
1645144500000|2022-02-18 00:35:00|4380.44|4379.84|4380.19|4379.59|4380.69|4380.09|4377.94|4377.34|714
1645144800000|2022-02-18 00:40:00|4380.06|4379.46|4378.94|4378.34|4380.44|4379.84|4378.69|4378.09|668
1645145100000|2022-02-18 00:45:00|4378.69|4378.09|4376.19|4375.59|4379.94|4379.34|4375.94|4375.34|818
1645145400000|2022-02-18 00:50:00|4375.94|4375.34|4380.19|4379.59|4380.19|4379.59|4374.06|4373.46|2161
1645145700000|2022-02-18 00:55:00|4379.69|4379.09|4381.44|4380.84|4382.19|4381.59|4379.69|4379.09|1013
1645146000000|2022-02-18 01:00:00|4381.94|4381.34|4383.69|4383.09|4384.19|4383.59|4381.44|4380.84|915
1645146300000|2022-02-18 01:05:00|4383.56|4382.96|4381.69|4381.09|4383.94|4383.34|4381.69|4381.09|617
1645146600000|2022-02-18 01:10:00|4381.81|4381.21|4380.94|4380.34|4381.94|4381.34|4379.69|4379.09|811
1645146900000|2022-02-18 01:15:00|4380.69|4380.09|4380.69|4380.09|4382.19|4381.59|4379.69|4379.09|698
1645147200000|2022-02-18 01:20:00|4380.56|4379.96|4381.19|4380.59|4381.44|4380.84|4379.94|4379.34|500
1645147500000|2022-02-18 01:25:00|4381.31|4380.71|4379.44|4378.84|4381.94|4381.34|4377.69|4377.09|1410
1645147800000|2022-02-18 01:30:00|4379.19|4378.59|4396.69|4396.09|4399.44|4398.84|4377.06|4376.46|8631
1645148100000|2022-02-18 01:35:00|4396.94|4396.34|4400.94|4400.34|4401.69|4401.09|4395.69|4395.09|5714
1645148400000|2022-02-18 01:40:00|4400.69|4400.09|4401.94|4401.34|4402.94|4402.34|4400.69|4400.09|4588
1645148700000|2022-02-18 01:45:00|4402.06|4401.46|4401.94|4401.34|4402.69|4402.09|4397.69|4397.09|3305
1645149000000|2022-02-18 01:50:00|4401.69|4401.09|4407.44|4406.84|4409.69|4409.09|4400.94|4400.34|4863
1645149300000|2022-02-18 01:55:00|4407.69|4407.09|4406.19|4405.59|4409.19|4408.59|4405.19|4404.59|2264
1645149600000|2022-02-18 02:00:00|4406.44|4405.84|4407.31|4406.71|4408.69|4408.09|4405.44|4404.84|1837
1645149900000|2022-02-18 02:05:00|4407.44|4406.84|4403.94|4403.34|4408.19|4407.59|4403.94|4403.34|1352
1645150200000|2022-02-18 02:10:00|4404.19|4403.59|4405.69|4405.09|4406.44|4405.84|4403.94|4403.34|1297
1645150500000|2022-02-18 02:15:00|4405.19|4404.59|4408.19|4407.59|4408.69|4408.09|4405.19|4404.59|1512
1645150800000|2022-02-18 02:20:00|4408.44|4407.84|4407.19|4406.59|4408.94|4408.34|4406.69|4406.09|1122
1645151100000|2022-02-18 02:25:00|4407.44|4406.84|4404.19|4403.59|4407.94|4407.34|4403.44|4402.84|1458
1645151400000|2022-02-18 02:30:00|4404.31|4403.71|4404.94|4404.34|4405.94|4405.34|4404.19|4403.59|733
1645151700000|2022-02-18 02:35:00|4405.19|4404.59|4402.19|4401.59|4405.19|4404.59|4402.19|4401.59|987
1645152000000|2022-02-18 02:40:00|4402.44|4401.84|4403.44|4402.84|4403.94|4403.34|4400.69|4400.09|1783
1645152300000|2022-02-18 02:45:00|4403.31|4402.71|4402.44|4401.84|4403.94|4403.34|4401.69|4401.09|922
1645152600000|2022-02-18 02:50:00|4402.94|4402.34|4403.94|4403.34|4404.19|4403.59|4401.69|4401.09|633
1645152900000|2022-02-18 02:55:00|4404.06|4403.46|4404.94|4404.34|4405.44|4404.84|4403.06|4402.46|632
1645153200000|2022-02-18 03:00:00|4405.19|4404.59|4403.69|4403.09|4405.31|4404.71|4402.81|4402.21|461
1645153500000|2022-02-18 03:05:00|4403.44|4402.84|4404.94|4404.34|4404.94|4404.34|4402.44|4401.84|580
1645153800000|2022-02-18 03:10:00|4405.19|4404.59|4407.44|4406.84|4407.44|4406.84|4404.19|4403.59|1142
1645154100000|2022-02-18 03:15:00|4407.69|4407.09|4407.69|4407.09|4408.44|4407.84|4406.56|4405.96|901
1645154400000|2022-02-18 03:20:00|4407.44|4406.84|4406.94|4406.34|4407.94|4407.34|4406.19|4405.59|468
1645154700000|2022-02-18 03:25:00|4407.06|4406.46|4410.94|4410.34|4411.44|4410.84|4406.94|4406.34|1582
1645155000000|2022-02-18 03:30:00|4411.19|4410.59|4409.06|4408.46|4411.31|4410.71|4408.94|4408.34|926
1645155300000|2022-02-18 03:35:00|4409.19|4408.59|4408.44|4407.84|4410.44|4409.84|4408.44|4407.84|749
1645155600000|2022-02-18 03:40:00|4408.31|4407.71|4409.69|4409.09|4409.94|4409.34|4407.94|4407.34|1061
1645155900000|2022-02-18 03:45:00|4409.19|4408.59|4412.69|4412.09|4413.19|4412.59|4408.69|4408.09|1177
1645156200000|2022-02-18 03:50:00|4412.94|4412.34|4410.94|4410.34|4412.94|4412.34|4410.19|4409.59|762
1645156500000|2022-02-18 03:55:00|4411.06|4410.46|4409.44|4408.84|4411.06|4410.46|4408.94|4408.34|406
1645156800000|2022-02-18 04:00:00|4409.69|4409.09|4412.44|4411.84|4413.56|4412.96|4409.56|4408.96|1019
1645157100000|2022-02-18 04:05:00|4412.56|4411.96|4413.19|4412.59|4413.69|4413.09|4411.94|4411.34|482
1645157400000|2022-02-18 04:10:00|4413.31|4412.71|4412.69|4412.09|4413.69|4413.09|4411.69|4411.09|605
1645157700000|2022-02-18 04:15:00|4412.44|4411.84|4411.69|4411.09|4412.44|4411.84|4410.94|4410.34|428
1645158000000|2022-02-18 04:20:00|4411.56|4410.96|4413.44|4412.84|4413.44|4412.84|4410.94|4410.34|548
1645158300000|2022-02-18 04:25:00|4413.69|4413.09|4414.19|4413.59|4416.94|4416.34|4413.69|4413.09|1970
1645158600000|2022-02-18 04:30:00|4414.06|4413.46|4413.19|4412.59|4414.19|4413.59|4412.69|4412.09|679
1645158900000|2022-02-18 04:35:00|4413.44|4412.84|4412.19|4411.59|4413.94|4413.34|4412.19|4411.59|355
1645159200000|2022-02-18 04:40:00|4412.44|4411.84|4412.44|4411.84|4412.81|4412.21|4411.69|4411.09|406
1645159500000|2022-02-18 04:45:00|4412.31|4411.71|4411.69|4411.09|4412.69|4412.09|4410.94|4410.34|448
1645159800000|2022-02-18 04:50:00|4411.44|4410.84|4411.69|4411.09|4412.19|4411.59|4411.44|4410.84|282
1645160100000|2022-02-18 04:55:00|4411.44|4410.84|4410.19|4409.59|4411.69|4411.09|4409.69|4409.09|456
1645160400000|2022-02-18 05:00:00|4409.94|4409.34|4411.94|4411.34|4411.94|4411.34|4409.69|4409.09|359
1645160700000|2022-02-18 05:05:00|4411.69|4411.09|4409.94|4409.34|4411.94|4411.34|4409.69|4409.09|407
1645161000000|2022-02-18 05:10:00|4410.19|4409.59|4409.94|4409.34|4411.19|4410.59|4409.44|4408.84|392
1645161300000|2022-02-18 05:15:00|4409.81|4409.21|4410.94|4410.34|4411.44|4410.84|4409.31|4408.71|536
1645161600000|2022-02-18 05:20:00|4411.19|4410.59|4408.69|4408.09|4411.19|4410.59|4408.44|4407.84|373
1645161900000|2022-02-18 05:25:00|4408.44|4407.84|4408.69|4408.09|4409.69|4409.09|4408.44|4407.84|452
1645162200000|2022-02-18 05:30:00|4408.94|4408.34|4409.44|4408.84|4410.44|4409.84|4408.94|4408.34|428
1645162500000|2022-02-18 05:35:00|4409.19|4408.59|4410.56|4409.96|4411.69|4411.09|4409.19|4408.59|498
1645162800000|2022-02-18 05:40:00|4410.69|4410.09|4409.44|4408.84|4410.69|4410.09|4408.94|4408.34|323
1645163100000|2022-02-18 05:45:00|4409.56|4408.96|4410.19|4409.59|4410.44|4409.84|4409.56|4408.96|213
1645163400000|2022-02-18 05:50:00|4410.44|4409.84|4408.94|4408.34|4410.44|4409.84|4408.69|4408.09|221
1645163700000|2022-02-18 05:55:00|4408.81|4408.21|4406.94|4406.34|4409.44|4408.84|4405.94|4405.34|947
1645164000000|2022-02-18 06:00:00|4406.69|4406.09|4402.94|4402.34|4406.69|4406.09|4401.19|4400.59|1868
1645164300000|2022-02-18 06:05:00|4403.06|4402.46|4403.56|4402.96|4404.44|4403.84|4401.44|4400.84|765
1645164600000|2022-02-18 06:10:00|4403.69|4403.09|4402.94|4402.34|4404.69|4404.09|4402.44|4401.84|409
1645164900000|2022-02-18 06:15:00|4403.06|4402.46|4406.31|4405.71|4406.69|4406.09|4401.94|4401.34|789
1645165200000|2022-02-18 06:20:00|4406.19|4405.59|4407.44|4406.84|4407.44|4406.84|4405.31|4404.71|324
1645165500000|2022-02-18 06:25:00|4407.19|4406.59|4406.19|4405.59|4407.44|4406.84|4405.94|4405.34|394
1645165800000|2022-02-18 06:30:00|4406.44|4405.84|4405.19|4404.59|4407.69|4407.09|4405.19|4404.59|341
1645166100000|2022-02-18 06:35:00|4404.94|4404.34|4405.69|4405.09|4407.19|4406.59|4404.81|4404.21|376
1645166400000|2022-02-18 06:40:00|4405.81|4405.21|4405.94|4405.34|4407.19|4406.59|4405.19|4404.59|357
1645166700000|2022-02-18 06:45:00|4406.19|4405.59|4405.19|4404.59|4406.56|4405.96|4404.69|4404.09|398
1645167000000|2022-02-18 06:50:00|4404.94|4404.34|4404.19|4403.59|4404.94|4404.34|4403.31|4402.71|350
1645167300000|2022-02-18 06:55:00|4403.94|4403.34|4402.19|4401.59|4403.94|4403.34|4401.69|4401.09|723
1645167600000|2022-02-18 07:00:00|4402.44|4401.84|4404.69|4404.09|4405.19|4404.59|4400.69|4400.09|1927
1645167900000|2022-02-18 07:05:00|4404.19|4403.59|4405.44|4404.84|4406.69|4406.09|4402.94|4402.34|826
1645168200000|2022-02-18 07:10:00|4405.56|4404.96|4405.31|4404.71|4406.19|4405.59|4402.44|4401.84|550
1645168500000|2022-02-18 07:15:00|4405.44|4404.84|4404.81|4404.21|4406.69|4406.09|4404.69|4404.09|624
1645168800000|2022-02-18 07:20:00|4404.94|4404.34|4402.19|4401.59|4405.44|4404.84|4402.06|4401.46|441
1645169100000|2022-02-18 07:25:00|4401.94|4401.34|4402.69|4402.09|4403.19|4402.59|4401.44|4400.84|666
1645169400000|2022-02-18 07:30:00|4402.94|4402.34|4401.44|4400.84|4404.44|4403.84|4400.94|4400.34|598
1645169700000|2022-02-18 07:35:00|4401.69|4401.09|4401.81|4401.21|4402.69|4402.09|4399.94|4399.34|1245
1645170000000|2022-02-18 07:40:00|4401.94|4401.34|4404.06|4403.46|4404.69|4404.09|4401.69|4401.09|790
1645170300000|2022-02-18 07:45:00|4404.19|4403.59|4403.19|4402.59|4405.19|4404.59|4403.06|4402.46|571
1645170600000|2022-02-18 07:50:00|4402.94|4402.34|4402.44|4401.84|4403.69|4403.09|4401.94|4401.34|518
1645170900000|2022-02-18 07:55:00|4402.69|4402.09|4403.19|4402.59|4403.69|4403.09|4400.31|4399.71|1258
1645171200000|2022-02-18 08:00:00|4403.44|4402.84|4405.06|4404.46|4409.44|4408.84|4402.94|4402.34|2947
1645171500000|2022-02-18 08:05:00|4404.81|4404.21|4406.19|4405.59|4406.44|4405.84|4401.44|4400.84|1757
1645171800000|2022-02-18 08:10:00|4406.56|4405.96|4406.94|4406.34|4408.19|4407.59|4404.44|4403.84|1477
1645172100000|2022-02-18 08:15:00|4406.69|4406.09|4404.56|4403.96|4407.44|4406.84|4403.81|4403.21|1400
1645172400000|2022-02-18 08:20:00|4404.44|4403.84|4404.44|4403.84|4407.69|4407.09|4403.94|4403.34|914
1645172700000|2022-02-18 08:25:00|4404.31|4403.71|4406.19|4405.59|4406.94|4406.34|4403.19|4402.59|1065
1645173000000|2022-02-18 08:30:00|4406.44|4405.84|4405.44|4404.84|4407.19|4406.59|4402.94|4402.34|1673
1645173300000|2022-02-18 08:35:00|4405.69|4405.09|4409.69|4409.09|4410.44|4409.84|4404.06|4403.46|1123
1645173600000|2022-02-18 08:40:00|4409.44|4408.84|4410.94|4410.34|4412.69|4412.09|4409.19|4408.59|1814
1645173900000|2022-02-18 08:45:00|4411.06|4410.46|4407.69|4407.09|4411.94|4411.34|4407.19|4406.59|1392
1645174200000|2022-02-18 08:50:00|4407.44|4406.84|4406.44|4405.84|4407.44|4406.84|4405.06|4404.46|805
1645174500000|2022-02-18 08:55:00|4406.31|4405.71|4404.81|4404.21|4407.19|4406.59|4403.44|4402.84|883
1645174800000|2022-02-18 09:00:00|4404.94|4404.34|4404.31|4403.71|4406.19|4405.59|4401.94|4401.34|1367
1645175100000|2022-02-18 09:05:00|4404.19|4403.59|4402.56|4401.96|4406.44|4405.84|4402.44|4401.84|636
1645175400000|2022-02-18 09:10:00|4402.69|4402.09|4397.69|4397.09|4402.69|4402.09|4395.19|4394.59|2970
1645175700000|2022-02-18 09:15:00|4397.94|4397.34|4398.94|4398.34|4399.19|4398.59|4396.69|4396.09|1010
1645176000000|2022-02-18 09:20:00|4398.81|4398.21|4399.19|4398.59|4399.44|4398.84|4397.44|4396.84|677
1645176300000|2022-02-18 09:25:00|4399.44|4398.84|4400.44|4399.84|4402.19|4401.59|4398.94|4398.34|883
1645176600000|2022-02-18 09:30:00|4400.31|4399.71|4401.94|4401.34|4402.19|4401.59|4400.19|4399.59|655
1645176900000|2022-02-18 09:35:00|4402.19|4401.59|4400.44|4399.84|4402.94|4402.34|4400.19|4399.59|688
1645177200000|2022-02-18 09:40:00|4400.19|4399.59|4401.69|4401.09|4402.44|4401.84|4400.19|4399.59|531
1645177500000|2022-02-18 09:45:00|4401.44|4400.84|4399.94|4399.34|4401.69|4401.09|4398.44|4397.84|1651
1645177800000|2022-02-18 09:50:00|4400.19|4399.59|4401.94|4401.34|4401.94|4401.34|4399.31|4398.71|570
1645178100000|2022-02-18 09:55:00|4401.81|4401.21|4404.69|4404.09|4405.69|4405.09|4401.56|4400.96|1363
1645178400000|2022-02-18 10:00:00|4404.81|4404.21|4403.94|4403.34|4405.69|4405.09|4403.44|4402.84|883
1645178700000|2022-02-18 10:05:00|4404.19|4403.59|4401.69|4401.09|4404.56|4403.96|4400.44|4399.84|925
1645179000000|2022-02-18 10:10:00|4401.44|4400.84|4401.44|4400.84|4401.69|4401.09|4398.94|4398.34|958
1645179300000|2022-02-18 10:15:00|4401.56|4400.96|4402.94|4402.34|4403.94|4403.34|4401.19|4400.59|839
1645179600000|2022-02-18 10:20:00|4403.44|4402.84|4403.19|4402.59|4404.19|4403.59|4402.94|4402.34|961
1645179900000|2022-02-18 10:25:00|4402.94|4402.34|4403.44|4402.84|4404.69|4404.09|4402.94|4402.34|735
1645180200000|2022-02-18 10:30:00|4403.31|4402.71|4402.44|4401.84|4403.69|4403.09|4401.69|4401.09|985
1645180500000|2022-02-18 10:35:00|4402.06|4401.46|4404.44|4403.84|4404.69|4404.09|4401.19|4400.59|1016
1645180800000|2022-02-18 10:40:00|4404.19|4403.59|4403.56|4402.96|4404.44|4403.84|4402.94|4402.34|455
1645181100000|2022-02-18 10:45:00|4403.69|4403.09|4403.44|4402.84|4404.69|4404.09|4402.69|4402.09|650
1645181400000|2022-02-18 10:50:00|4403.69|4403.09|4401.94|4401.34|4403.81|4403.21|4400.06|4399.46|1197
1645181700000|2022-02-18 10:55:00|4402.19|4401.59|4400.69|4400.09|4403.44|4402.84|4399.94|4399.34|821
1645182000000|2022-02-18 11:00:00|4400.44|4399.84|4400.06|4399.46|4401.19|4400.59|4398.94|4398.34|929
1645182300000|2022-02-18 11:05:00|4399.94|4399.34|4402.19|4401.59|4402.44|4401.84|4399.56|4398.96|603
1645182600000|2022-02-18 11:10:00|4401.94|4401.34|4401.19|4400.59|4402.69|4402.09|4398.94|4398.34|847
1645182900000|2022-02-18 11:15:00|4400.94|4400.34|4403.94|4403.34|4405.19|4404.59|4400.94|4400.34|1503
1645183200000|2022-02-18 11:20:00|4404.06|4403.46|4403.19|4402.59|4404.69|4404.09|4402.44|4401.84|872
1645183500000|2022-02-18 11:25:00|4403.06|4402.46|4402.69|4402.09|4403.19|4402.59|4402.44|4401.84|569
1645183800000|2022-02-18 11:30:00|4402.44|4401.84|4401.44|4400.84|4403.19|4402.59|4401.19|4400.59|1351
1645184100000|2022-02-18 11:35:00|4401.19|4400.59|4402.19|4401.59|4402.94|4402.34|4400.69|4400.09|1047
1645184400000|2022-02-18 11:40:00|4402.31|4401.71|4397.69|4397.09|4402.94|4402.34|4397.69|4397.09|1227
1645184700000|2022-02-18 11:45:00|4397.94|4397.34|4393.94|4393.34|4399.19|4398.59|4393.94|4393.34|2111
1645185000000|2022-02-18 11:50:00|4393.69|4393.09|4395.19|4394.59|4396.44|4395.84|4392.94|4392.34|1801
1645185300000|2022-02-18 11:55:00|4395.06|4394.46|4397.94|4397.34|4397.94|4397.34|4393.19|4392.59|1317
1645185600000|2022-02-18 12:00:00|4397.69|4397.09|4399.69|4399.09|4399.94|4399.34|4396.06|4395.46|1567
1645185900000|2022-02-18 12:05:00|4399.81|4399.21|4400.94|4400.34|4402.94|4402.34|4399.44|4398.84|1736
1645186200000|2022-02-18 12:10:00|4401.19|4400.59|4401.19|4400.59|4401.94|4401.34|4400.69|4400.09|912
1645186500000|2022-02-18 12:15:00|4401.69|4401.09|4401.44|4400.84|4401.94|4401.34|4400.44|4399.84|1329
1645186800000|2022-02-18 12:20:00|4401.19|4400.59|4401.94|4401.34|4402.44|4401.84|4399.44|4398.84|1222
1645187100000|2022-02-18 12:25:00|4402.19|4401.59|4400.69|4400.09|4402.44|4401.84|4400.44|4399.84|841
1645187400000|2022-02-18 12:30:00|4400.94|4400.34|4402.19|4401.59|4402.19|4401.59|4400.44|4399.84|703
1645187700000|2022-02-18 12:35:00|4402.44|4401.84|4401.94|4401.34|4403.19|4402.59|4401.69|4401.09|1026
1645188000000|2022-02-18 12:40:00|4401.69|4401.09|4403.19|4402.59|4403.19|4402.59|4401.69|4401.09|435
1645188300000|2022-02-18 12:45:00|4403.06|4402.46|4402.94|4402.34|4403.69|4403.09|4401.44|4400.84|1013
1645188600000|2022-02-18 12:50:00|4402.69|4402.09|4400.44|4399.84|4403.44|4402.84|4400.44|4399.84|1021
1645188900000|2022-02-18 12:55:00|4400.19|4399.59|4402.69|4402.09|4402.69|4402.09|4400.19|4399.59|980
1645189200000|2022-02-18 13:00:00|4402.19|4401.59|4402.94|4402.34|4403.69|4403.09|4400.94|4400.34|1646
1645189500000|2022-02-18 13:05:00|4403.19|4402.59|4395.19|4394.59|4405.19|4404.59|4395.19|4394.59|5188
1645189800000|2022-02-18 13:10:00|4395.31|4394.71|4389.94|4389.34|4396.06|4395.46|4387.94|4387.34|11001
1645190100000|2022-02-18 13:15:00|4389.69|4389.09|4391.44|4390.84|4392.19|4391.59|4387.94|4387.34|4408
1645190400000|2022-02-18 13:20:00|4390.94|4390.34|4383.44|4382.84|4391.19|4390.59|4382.69|4382.09|6487
1645190700000|2022-02-18 13:25:00|4383.69|4383.09|4376.31|4375.71|4384.56|4383.96|4374.19|4373.59|11148
1645191000000|2022-02-18 13:30:00|4376.44|4375.84|4373.19|4372.59|4376.69|4376.09|4365.19|4364.59|12174
1645191300000|2022-02-18 13:35:00|4373.44|4372.84|4379.69|4379.09|4380.69|4380.09|4371.94|4371.34|8936
1645191600000|2022-02-18 13:40:00|4379.44|4378.84|4378.56|4377.96|4380.19|4379.59|4377.44|4376.84|5074
1645191900000|2022-02-18 13:45:00|4378.69|4378.09|4377.44|4376.84|4379.31|4378.71|4374.94|4374.34|4772
1645192200000|2022-02-18 13:50:00|4377.56|4376.96|4380.81|4380.21|4383.19|4382.59|4376.19|4375.59|5763
1645192500000|2022-02-18 13:55:00|4380.69|4380.09|4380.94|4380.34|4381.94|4381.34|4379.44|4378.84|4368
1645192800000|2022-02-18 14:00:00|4381.19|4380.59|4384.19|4383.59|4385.94|4385.34|4379.19|4378.59|6291
1645193100000|2022-02-18 14:05:00|4383.94|4383.34|4379.44|4378.84|4384.44|4383.84|4378.94|4378.34|5201
1645193400000|2022-02-18 14:10:00|4379.19|4378.59|4374.94|4374.34|4380.19|4379.59|4374.69|4374.09|8341
1645193700000|2022-02-18 14:15:00|4374.69|4374.09|4374.81|4374.21|4378.19|4377.59|4373.94|4373.34|4464
1645194000000|2022-02-18 14:20:00|4374.69|4374.09|4375.94|4375.34|4376.19|4375.59|4372.31|4371.71|4678
1645194300000|2022-02-18 14:25:00|4377.06|4376.46|4382.44|4381.84|4383.94|4383.34|4374.69|4374.09|21305
1645194600000|2022-02-18 14:30:00|4382.34|4381.94|4376.84|4376.44|4387.34|4386.94|4376.84|4376.44|41219
1645194900000|2022-02-18 14:35:00|4377.09|4376.69|4379.59|4379.19|4386.34|4385.94|4372.34|4371.94|27501
1645195200000|2022-02-18 14:40:00|4379.09|4378.69|4369.09|4368.69|4381.09|4380.69|4368.59|4368.19|27074
1645195500000|2022-02-18 14:45:00|4369.46|4369.06|4380.59|4380.19|4380.59|4380.19|4368.09|4367.69|21894
1645195800000|2022-02-18 14:50:00|4381.09|4380.69|4392.84|4392.44|4393.21|4392.81|4379.84|4379.44|25153
1645196100000|2022-02-18 14:55:00|4393.09|4392.69|4392.21|4391.81|4395.59|4395.19|4390.34|4389.94|16444
1645196400000|2022-02-18 15:00:00|4392.46|4392.06|4389.34|4388.94|4393.59|4393.19|4385.34|4384.94|18525
1645196700000|2022-02-18 15:05:00|4389.46|4389.06|4387.21|4386.81|4391.84|4391.44|4384.84|4384.44|16528
1645197000000|2022-02-18 15:10:00|4387.71|4387.31|4387.21|4386.81|4390.34|4389.94|4380.09|4379.69|19186
1645197300000|2022-02-18 15:15:00|4387.09|4386.69|4385.59|4385.19|4395.34|4394.94|4381.84|4381.44|22592
1645197600000|2022-02-18 15:20:00|4385.34|4384.94|4379.09|4378.69|4387.09|4386.69|4377.34|4376.94|17354
1645197900000|2022-02-18 15:25:00|4379.21|4378.81|4377.34|4376.94|4382.34|4381.94|4375.84|4375.44|13990
1645198200000|2022-02-18 15:30:00|4377.46|4377.06|4370.84|4370.44|4377.46|4377.06|4367.84|4367.44|20509
1645198500000|2022-02-18 15:35:00|4370.96|4370.56|4368.34|4367.94|4372.84|4372.44|4366.84|4366.44|12970
1645198800000|2022-02-18 15:40:00|4368.46|4368.06|4370.09|4369.69|4370.34|4369.94|4363.09|4362.69|18177
1645199100000|2022-02-18 15:45:00|4369.84|4369.44|4364.84|4364.44|4371.59|4371.19|4360.84|4360.44|16311
1645199400000|2022-02-18 15:50:00|4364.59|4364.19|4367.09|4366.69|4369.59|4369.19|4363.59|4363.19|15601
1645199700000|2022-02-18 15:55:00|4366.84|4366.44|4363.34|4362.94|4368.34|4367.94|4361.34|4360.94|14260
1645200000000|2022-02-18 16:00:00|4363.09|4362.69|4347.96|4347.56|4363.59|4363.19|4346.09|4345.69|39382
1645200300000|2022-02-18 16:05:00|4348.09|4347.69|4348.84|4348.44|4355.34|4354.94|4346.59|4346.19|22013
1645200600000|2022-02-18 16:10:00|4348.59|4348.19|4353.31|4352.91|4354.56|4354.16|4344.59|4344.19|20952
1645200900000|2022-02-18 16:15:00|4353.56|4353.16|4358.31|4357.91|4358.81|4358.41|4350.06|4349.66|16604
1645201200000|2022-02-18 16:20:00|4358.06|4357.66|4361.06|4360.66|4363.31|4362.91|4357.81|4357.41|13604
1645201500000|2022-02-18 16:25:00|4361.18|4360.78|4359.31|4358.91|4364.56|4364.16|4358.31|4357.91|12858
1645201800000|2022-02-18 16:30:00|4359.06|4358.66|4356.81|4356.41|4363.06|4362.66|4354.31|4353.91|14426
1645202100000|2022-02-18 16:35:00|4357.06|4356.66|4360.81|4360.41|4364.81|4364.41|4355.06|4354.66|11667
1645202400000|2022-02-18 16:40:00|4360.56|4360.16|4356.31|4355.91|4363.56|4363.16|4356.06|4355.66|8885
1645202700000|2022-02-18 16:45:00|4356.06|4355.66|4353.31|4352.91|4360.81|4360.41|4352.06|4351.66|10167
1645203000000|2022-02-18 16:50:00|4353.56|4353.16|4348.31|4347.91|4354.06|4353.66|4346.81|4346.41|12292
1645203300000|2022-02-18 16:55:00|4348.56|4348.16|4340.81|4340.41|4349.81|4349.41|4337.81|4337.41|19359
1645203600000|2022-02-18 17:00:00|4340.56|4340.16|4339.81|4339.41|4343.56|4343.16|4337.31|4336.91|13249
1645203900000|2022-02-18 17:05:00|4339.56|4339.16|4348.06|4347.66|4348.06|4347.66|4339.56|4339.16|13707
1645204200000|2022-02-18 17:10:00|4348.31|4347.91|4348.56|4348.16|4352.31|4351.91|4346.93|4346.53|13889
1645204500000|2022-02-18 17:15:00|4348.31|4347.91|4354.56|4354.16|4359.31|4358.91|4346.06|4345.66|17300
1645204800000|2022-02-18 17:20:00|4354.68|4354.28|4347.06|4346.66|4355.56|4355.16|4347.06|4346.66|10115
1645205100000|2022-02-18 17:25:00|4347.18|4346.78|4349.56|4349.16|4353.31|4352.91|4347.06|4346.66|7783
1645205400000|2022-02-18 17:30:00|4349.31|4348.91|4346.06|4345.66|4354.56|4354.16|4340.81|4340.41|22907
1645205700000|2022-02-18 17:35:00|4345.81|4345.41|4336.81|4336.41|4348.56|4348.16|4334.81|4334.41|20379
1645206000000|2022-02-18 17:40:00|4336.76|4336.36|4337.38|4336.98|4343.51|4343.11|4336.26|4335.86|11829
1645206300000|2022-02-18 17:45:00|4337.26|4336.86|4336.88|4336.48|4339.01|4338.61|4334.01|4333.61|13274
1645206600000|2022-02-18 17:50:00|4336.76|4336.36|4337.38|4336.98|4341.26|4340.86|4333.76|4333.36|11055
1645206900000|2022-02-18 17:55:00|4337.51|4337.11|4333.76|4333.36|4340.01|4339.61|4333.26|4332.86|9239
1645207200000|2022-02-18 18:00:00|4333.51|4333.11|4333.76|4333.36|4336.76|4336.36|4331.51|4331.11|12217
1645207500000|2022-02-18 18:05:00|4334.01|4333.61|4335.51|4335.11|4337.26|4336.86|4331.01|4330.61|10139
1645207800000|2022-02-18 18:10:00|4335.76|4335.36|4332.01|4331.61|4336.26|4335.86|4331.01|4330.61|9448
1645208100000|2022-02-18 18:15:00|4331.76|4331.36|4329.76|4329.36|4335.01|4334.61|4326.76|4326.36|16279
1645208400000|2022-02-18 18:20:00|4329.51|4329.11|4340.51|4340.11|4341.26|4340.86|4329.01|4328.61|14230
1645208700000|2022-02-18 18:25:00|4340.88|4340.48|4334.26|4333.86|4340.88|4340.48|4332.51|4332.11|10616
1645209000000|2022-02-18 18:30:00|4334.01|4333.61|4336.01|4335.61|4337.51|4337.11|4332.76|4332.36|10223
1645209300000|2022-02-18 18:35:00|4335.76|4335.36|4343.01|4342.61|4343.76|4343.36|4333.88|4333.48|10571
1645209600000|2022-02-18 18:40:00|4343.51|4343.11|4340.76|4340.36|4343.76|4343.36|4338.01|4337.61|8054
1645209900000|2022-02-18 18:45:00|4340.88|4340.48|4346.51|4346.11|4348.76|4348.36|4340.51|4340.11|12065
1645210200000|2022-02-18 18:50:00|4346.26|4345.86|4351.26|4350.86|4352.26|4351.86|4345.51|4345.11|9253
1645210500000|2022-02-18 18:55:00|4351.38|4350.98|4348.26|4347.86|4351.76|4351.36|4348.01|4347.61|7899
1645210800000|2022-02-18 19:00:00|4348.51|4348.11|4351.51|4351.11|4354.26|4353.86|4348.01|4347.61|12700
1645211100000|2022-02-18 19:05:00|4351.26|4350.86|4347.76|4347.36|4353.51|4353.11|4346.01|4345.61|9869
1645211400000|2022-02-18 19:10:00|4347.63|4347.23|4349.76|4349.36|4350.76|4350.36|4346.51|4346.11|7123
1645211700000|2022-02-18 19:15:00|4349.51|4349.11|4357.76|4357.36|4358.76|4358.36|4348.76|4348.36|14359
1645212000000|2022-02-18 19:20:00|4358.01|4357.61|4365.76|4365.36|4366.01|4365.61|4356.76|4356.36|14360
1645212300000|2022-02-18 19:25:00|4366.01|4365.61|4371.01|4370.61|4372.51|4372.11|4363.76|4363.36|18204
1645212600000|2022-02-18 19:30:00|4371.26|4370.86|4373.01|4372.61|4379.26|4378.86|4370.01|4369.61|24096
1645212900000|2022-02-18 19:35:00|4372.76|4372.36|4365.51|4365.11|4373.51|4373.11|4364.26|4363.86|16578
1645213200000|2022-02-18 19:40:00|4365.76|4365.36|4362.01|4361.61|4366.76|4366.36|4361.76|4361.36|12213
1645213500000|2022-02-18 19:45:00|4362.26|4361.86|4358.13|4357.73|4365.01|4364.61|4357.76|4357.36|10904
1645213800000|2022-02-18 19:50:00|4358.26|4357.86|4373.51|4373.11|4373.51|4373.11|4356.26|4355.86|19734
1645214100000|2022-02-18 19:55:00|4373.26|4372.86|4375.51|4375.11|4377.51|4377.11|4369.51|4369.11|21029
1645214400000|2022-02-18 20:00:00|4375.26|4374.86|4372.26|4371.86|4382.76|4382.36|4370.51|4370.11|24029
1645214700000|2022-02-18 20:05:00|4372.01|4371.61|4368.01|4367.61|4376.26|4375.86|4363.51|4363.11|19568
1645215000000|2022-02-18 20:10:00|4368.26|4367.86|4364.76|4364.36|4374.26|4373.86|4361.38|4360.98|19704
1645215300000|2022-02-18 20:15:00|4364.51|4364.11|4355.51|4355.11|4367.51|4367.11|4353.76|4353.36|16695
1645215600000|2022-02-18 20:20:00|4355.46|4355.06|4354.96|4354.56|4359.21|4358.81|4351.71|4351.31|15565
1645215900000|2022-02-18 20:25:00|4354.71|4354.31|4351.96|4351.56|4358.21|4357.81|4350.71|4350.31|16618
1645216200000|2022-02-18 20:30:00|4351.71|4351.31|4341.46|4341.06|4351.71|4351.31|4336.71|4336.31|28595
1645216500000|2022-02-18 20:35:00|4341.21|4340.81|4344.96|4344.56|4348.83|4348.43|4339.46|4339.06|19791
1645216800000|2022-02-18 20:40:00|4344.71|4344.31|4358.46|4358.06|4359.71|4359.31|4344.58|4344.18|24222
1645217100000|2022-02-18 20:45:00|4359.46|4359.06|4358.46|4358.06|4363.96|4363.56|4349.96|4349.56|26456
1645217400000|2022-02-18 20:50:00|4352.08|4351.68|4349.21|4348.81|4358.71|4358.31|4345.21|4344.81|34910
1645217700000|2022-02-18 20:55:00|4348.96|4348.56|4351.46|4351.06|4352.71|4352.31|4345.46|4345.06|75344
1645218000000|2022-02-18 21:00:00|4351.56|4350.96|4357.81|4357.21|4361.56|4360.96|4351.56|4350.96|35853
1645218300000|2022-02-18 21:05:00|4358.56|4357.96|4354.06|4353.46|4358.56|4357.96|4353.81|4353.21|8639
1645218600000|2022-02-18 21:10:00|4354.31|4353.71|4355.56|4354.96|4355.81|4355.21|4351.81|4351.21|5946
1645218900000|2022-02-18 21:15:00|4355.81|4355.21|4358.06|4357.46|4359.31|4358.71|4355.56|4354.96|2081
1645219200000|2022-02-18 21:20:00|4357.81|4357.21|4357.81|4357.21|4360.31|4359.71|4356.81|4356.21|1794
1645219500000|2022-02-18 21:25:00|4358.06|4357.46|4358.81|4358.21|4359.43|4358.83|4357.56|4356.96|1033
1645219800000|2022-02-18 21:30:00|4359.06|4358.46|4355.06|4354.46|4360.31|4359.71|4355.06|4354.46|2427
1645220100000|2022-02-18 21:35:00|4355.31|4354.71|4353.93|4353.33|4355.68|4355.08|4351.93|4351.33|1804
1645220400000|2022-02-18 21:40:00|4354.06|4353.46|4354.43|4353.83|4354.81|4354.21|4353.18|4352.58|743
1645220700000|2022-02-18 21:45:00|4353.93|4353.33|4352.31|4351.71|4354.56|4353.96|4350.81|4350.21|1343
1645221000000|2022-02-18 21:50:00|4352.68|4352.08|4352.68|4352.08|4354.31|4353.71|4350.06|4349.46|1361
1645221300000|2022-02-18 21:55:00|4352.56|4351.96|4350.52|4349.02|4353.06|4352.46|4349.43|4348.83|1284
1645398000000|2022-02-20 23:00:00|4332.68|4332.08|4328.81|4328.21|4339.31|4338.71|4321.93|4321.33|6064
1645398300000|2022-02-20 23:05:00|4328.93|4328.33|4330.06|4329.46|4333.43|4332.83|4326.31|4325.71|2188
1645398600000|2022-02-20 23:10:00|4329.93|4329.33|4330.81|4330.21|4331.43|4330.83|4324.81|4324.21|2106
1645398900000|2022-02-20 23:15:00|4330.93|4330.33|4332.43|4331.83|4332.43|4331.83|4327.56|4326.96|1179
1645399200000|2022-02-20 23:20:00|4333.43|4332.83|4329.43|4328.83|4334.31|4333.71|4327.68|4327.08|1458
1645399500000|2022-02-20 23:25:00|4329.31|4328.71|4328.31|4327.71|4332.06|4331.46|4327.68|4327.08|874
1645399800000|2022-02-20 23:30:00|4328.68|4328.08|4330.81|4330.21|4331.56|4330.96|4326.31|4325.71|1417
1645400100000|2022-02-20 23:35:00|4330.68|4330.08|4332.56|4331.96|4333.06|4332.46|4329.81|4329.21|680
1645400400000|2022-02-20 23:40:00|4332.68|4332.08|4330.18|4329.58|4333.18|4332.58|4328.93|4328.33|699
1645400700000|2022-02-20 23:45:00|4330.31|4329.71|4328.81|4328.21|4331.06|4330.46|4327.93|4327.33|932
1645401000000|2022-02-20 23:50:00|4328.56|4327.96|4327.56|4326.96|4330.56|4329.96|4327.31|4326.71|922
1645401300000|2022-02-20 23:55:00|4327.43|4326.83|4328.18|4327.58|4329.56|4328.96|4327.31|4326.71|773
1645401600000|2022-02-21 00:00:00|4328.06|4327.46|4321.43|4320.83|4328.81|4328.21|4320.31|4319.71|3616
1645401900000|2022-02-21 00:05:00|4321.56|4320.96|4321.56|4320.96|4324.06|4323.46|4320.18|4319.58|2147
1645402200000|2022-02-21 00:10:00|4321.31|4320.71|4328.31|4327.71|4328.81|4328.21|4320.81|4320.21|1581
1645402500000|2022-02-21 00:15:00|4328.06|4327.46|4327.31|4326.71|4328.18|4327.58|4325.18|4324.58|1276
1645402800000|2022-02-21 00:20:00|4327.18|4326.58|4324.31|4323.71|4327.31|4326.71|4323.56|4322.96|666
1645403100000|2022-02-21 00:25:00|4324.18|4323.58|4324.56|4323.96|4325.31|4324.71|4322.18|4321.58|972
1645403400000|2022-02-21 00:30:00|4324.43|4323.83|4328.18|4327.58|4328.31|4327.71|4323.18|4322.58|887
1645403700000|2022-02-21 00:35:00|4328.06|4327.46|4325.68|4325.08|4328.18|4327.58|4324.06|4323.46|945
1645404000000|2022-02-21 00:40:00|4325.81|4325.21|4326.81|4326.21|4327.18|4326.58|4324.31|4323.71|475
1645404300000|2022-02-21 00:45:00|4326.93|4326.33|4326.31|4325.71|4327.81|4327.21|4324.81|4324.21|453
1645404600000|2022-02-21 00:50:00|4326.43|4325.83|4349.56|4348.96|4350.18|4349.58|4326.31|4325.71|8476
1645404900000|2022-02-21 00:55:00|4349.43|4348.83|4355.68|4355.08|4358.06|4357.46|4347.31|4346.71|7674
1645405200000|2022-02-21 01:00:00|4354.93|4354.33|4345.18|4344.58|4356.93|4356.33|4343.43|4342.83|4521
1645405500000|2022-02-21 01:05:00|4345.56|4344.96|4361.56|4360.96|4362.06|4361.46|4345.56|4344.96|4169
1645405800000|2022-02-21 01:10:00|4361.43|4360.83|4365.18|4364.58|4372.18|4371.58|4358.31|4357.71|5168
1645406100000|2022-02-21 01:15:00|4364.93|4364.33|4367.31|4366.71|4368.06|4367.46|4360.43|4359.83|3283
1645406400000|2022-02-21 01:20:00|4367.56|4366.96|4370.18|4369.58|4373.68|4373.08|4362.06|4361.46|4186
1645406700000|2022-02-21 01:25:00|4370.31|4369.71|4366.31|4365.71|4371.81|4371.21|4365.81|4365.21|2326
1645407000000|2022-02-21 01:30:00|4365.81|4365.21|4370.81|4370.21|4377.06|4376.46|4365.81|4365.21|3653
1645407300000|2022-02-21 01:35:00|4370.56|4369.96|4378.81|4378.21|4379.56|4378.96|4369.56|4368.96|4699
1645407600000|2022-02-21 01:40:00|4378.68|4378.08|4374.93|4374.33|4379.56|4378.96|4374.18|4373.58|1774
1645407900000|2022-02-21 01:45:00|4374.81|4374.21|4374.56|4373.96|4376.31|4375.71|4372.93|4372.33|1179
1645408200000|2022-02-21 01:50:00|4374.81|4374.21|4372.06|4371.46|4374.81|4374.21|4371.56|4370.96|865
1645408500000|2022-02-21 01:55:00|4372.18|4371.58|4372.68|4372.08|4375.56|4374.96|4370.68|4370.08|897
1645408800000|2022-02-21 02:00:00|4372.93|4372.33|4375.06|4374.46|4375.18|4374.58|4372.43|4371.83|589
1645409100000|2022-02-21 02:05:00|4374.93|4374.33|4373.56|4372.96|4374.93|4374.33|4372.31|4371.71|622
1645409400000|2022-02-21 02:10:00|4373.68|4373.08|4370.81|4370.21|4373.81|4373.21|4370.56|4369.96|498
1645409700000|2022-02-21 02:15:00|4370.68|4370.08|4370.93|4370.33|4372.43|4371.83|4369.81|4369.21|757
1645410000000|2022-02-21 02:20:00|4371.06|4370.46|4369.31|4368.71|4371.68|4371.08|4368.31|4367.71|1029
1645410300000|2022-02-21 02:25:00|4369.18|4368.58|4368.81|4368.21|4369.81|4369.21|4368.56|4367.96|400
1645410600000|2022-02-21 02:30:00|4368.93|4368.33|4374.81|4374.21|4374.81|4374.21|4368.81|4368.21|1047
1645410900000|2022-02-21 02:35:00|4374.56|4373.96|4371.81|4371.21|4374.81|4374.21|4371.56|4370.96|535
1645411200000|2022-02-21 02:40:00|4371.56|4370.96|4370.81|4370.21|4371.56|4370.96|4369.81|4369.21|497
1645411500000|2022-02-21 02:45:00|4370.56|4369.96|4375.56|4374.96|4377.18|4376.58|4370.31|4369.71|1084
1645411800000|2022-02-21 02:50:00|4375.31|4374.71|4374.31|4373.71|4375.93|4375.33|4374.06|4373.46|410
1645412100000|2022-02-21 02:55:00|4374.18|4373.58|4374.31|4373.71|4376.31|4375.71|4373.81|4373.21|522
1645412400000|2022-02-21 03:00:00|4374.43|4373.83|4377.06|4376.46|4377.06|4376.46|4373.56|4372.96|425
1645412700000|2022-02-21 03:05:00|4377.18|4376.58|4374.31|4373.71|4377.31|4376.71|4374.31|4373.71|435
1645413000000|2022-02-21 03:10:00|4374.06|4373.46|4373.06|4372.46|4374.43|4373.83|4372.81|4372.21|345
1645413300000|2022-02-21 03:15:00|4373.18|4372.58|4371.56|4370.96|4373.81|4373.21|4371.06|4370.46|306
1645413600000|2022-02-21 03:20:00|4371.31|4370.71|4373.81|4373.21|4373.81|4373.21|4371.31|4370.71|505
1645413900000|2022-02-21 03:25:00|4374.06|4373.46|4373.06|4372.46|4374.31|4373.71|4372.31|4371.71|402
1645414200000|2022-02-21 03:30:00|4373.31|4372.71|4366.81|4366.21|4374.18|4373.58|4364.56|4363.96|2813
1645414500000|2022-02-21 03:35:00|4366.93|4366.33|4370.31|4369.71|4372.06|4371.46|4366.93|4366.33|1200
1645414800000|2022-02-21 03:40:00|4369.93|4369.33|4370.56|4369.96|4371.06|4370.46|4368.81|4368.21|421
1645415100000|2022-02-21 03:45:00|4370.43|4369.83|4368.31|4367.71|4370.43|4369.83|4367.43|4366.83|497
1645415400000|2022-02-21 03:50:00|4367.93|4367.33|4367.06|4366.46|4368.06|4367.46|4366.81|4366.21|382
1645415700000|2022-02-21 03:55:00|4367.18|4366.58|4366.31|4365.71|4368.06|4367.46|4366.31|4365.71|453
1645416000000|2022-02-21 04:00:00|4366.06|4365.46|4367.06|4366.46|4367.31|4366.71|4364.56|4363.96|1655
1645416300000|2022-02-21 04:05:00|4366.93|4366.33|4366.93|4366.33|4368.06|4367.46|4366.81|4366.21|297
1645416600000|2022-02-21 04:10:00|4366.81|4366.21|4366.81|4366.21|4368.06|4367.46|4365.81|4365.21|342
1645416900000|2022-02-21 04:15:00|4366.56|4365.96|4368.43|4367.83|4369.06|4368.46|4366.56|4365.96|494
1645417200000|2022-02-21 04:20:00|4368.31|4367.71|4367.81|4367.21|4368.31|4367.71|4366.56|4365.96|207
1645417500000|2022-02-21 04:25:00|4367.93|4367.33|4370.06|4369.46|4370.81|4370.21|4367.43|4366.83|578
1645417800000|2022-02-21 04:30:00|4370.31|4369.71|4370.93|4370.33|4372.06|4371.46|4370.06|4369.46|443
1645418100000|2022-02-21 04:35:00|4371.06|4370.46|4370.81|4370.21|4371.18|4370.58|4369.31|4368.71|294
1645418400000|2022-02-21 04:40:00|4370.56|4369.96|4370.56|4369.96|4372.06|4371.46|4369.81|4369.21|355
1645418700000|2022-02-21 04:45:00|4370.43|4369.83|4370.81|4370.21|4371.56|4370.96|4370.31|4369.71|210
1645419000000|2022-02-21 04:50:00|4371.06|4370.46|4372.81|4372.21|4373.31|4372.71|4370.93|4370.33|453
1645419300000|2022-02-21 04:55:00|4373.06|4372.46|4372.81|4372.21|4373.81|4373.21|4372.06|4371.46|262
1645419600000|2022-02-21 05:00:00|4372.56|4371.96|4373.06|4372.46|4373.56|4372.96|4371.68|4371.08|347
1645419900000|2022-02-21 05:05:00|4372.93|4372.33|4371.81|4371.21|4373.06|4372.46|4371.06|4370.46|299
1645420200000|2022-02-21 05:10:00|4371.68|4371.08|4371.81|4371.21|4372.81|4372.21|4371.31|4370.71|356
1645420500000|2022-02-21 05:15:00|4371.68|4371.08|4376.31|4375.71|4376.56|4375.96|4371.31|4370.71|957
1645420800000|2022-02-21 05:20:00|4376.18|4375.58|4375.31|4374.71|4376.56|4375.96|4374.81|4374.21|285
1645421100000|2022-02-21 05:25:00|4375.18|4374.58|4375.81|4375.21|4376.43|4375.83|4374.56|4373.96|364
1645421400000|2022-02-21 05:30:00|4375.68|4375.08|4373.06|4372.46|4376.06|4375.46|4372.56|4371.96|329
1645421700000|2022-02-21 05:35:00|4373.31|4372.71|4373.81|4373.21|4373.81|4373.21|4372.81|4372.21|200
1645422000000|2022-02-21 05:40:00|4373.56|4372.96|4374.43|4373.83|4375.06|4374.46|4372.06|4371.46|423
1645422300000|2022-02-21 05:45:00|4374.31|4373.71|4373.31|4372.71|4374.81|4374.21|4373.18|4372.58|520
1645422600000|2022-02-21 05:50:00|4373.06|4372.46|4375.31|4374.71|4375.31|4374.71|4372.31|4371.71|635
1645422900000|2022-02-21 05:55:00|4375.43|4374.83|4376.06|4375.46|4376.31|4375.71|4374.56|4373.96|418
1645423200000|2022-02-21 06:00:00|4375.81|4375.21|4378.93|4378.33|4378.93|4378.33|4375.31|4374.71|828
1645423500000|2022-02-21 06:05:00|4378.81|4378.21|4377.81|4377.21|4379.06|4378.46|4377.56|4376.96|328
1645423800000|2022-02-21 06:10:00|4377.68|4377.08|4378.56|4377.96|4379.06|4378.46|4375.18|4374.58|1528
1645424100000|2022-02-21 06:15:00|4378.81|4378.21|4376.06|4375.46|4378.81|4378.21|4375.81|4375.21|552
1645424400000|2022-02-21 06:20:00|4376.31|4375.71|4375.56|4374.96|4376.56|4375.96|4375.56|4374.96|131
1645424700000|2022-02-21 06:25:00|4375.81|4375.21|4376.31|4375.71|4377.06|4376.46|4375.81|4375.21|192
1645425000000|2022-02-21 06:30:00|4376.56|4375.96|4379.18|4378.58|4380.31|4379.71|4376.56|4375.96|770
1645425300000|2022-02-21 06:35:00|4379.31|4378.71|4384.31|4383.71|4384.43|4383.83|4379.31|4378.71|1411
1645425600000|2022-02-21 06:40:00|4384.18|4383.58|4383.56|4382.96|4384.56|4383.96|4382.81|4382.21|570
1645425900000|2022-02-21 06:45:00|4383.68|4383.08|4389.06|4388.46|4389.56|4388.96|4383.68|4383.08|1325
1645426200000|2022-02-21 06:50:00|4388.81|4388.21|4390.31|4389.71|4390.93|4390.33|4387.68|4387.08|1327
1645426500000|2022-02-21 06:55:00|4390.43|4389.83|4387.81|4387.21|4390.43|4389.83|4387.31|4386.71|523
1645426800000|2022-02-21 07:00:00|4388.06|4387.46|4388.56|4387.96|4390.81|4390.21|4386.68|4386.08|1060
1645427100000|2022-02-21 07:05:00|4388.81|4388.21|4393.06|4392.46|4393.56|4392.96|4388.06|4387.46|1229
1645427400000|2022-02-21 07:10:00|4393.18|4392.58|4391.81|4391.21|4393.56|4392.96|4389.31|4388.71|1265
1645427700000|2022-02-21 07:15:00|4391.68|4391.08|4394.06|4393.46|4394.06|4393.46|4388.31|4387.71|1697
1645428000000|2022-02-21 07:20:00|4394.18|4393.58|4392.06|4391.46|4396.81|4396.21|4391.31|4390.71|1979
1645428300000|2022-02-21 07:25:00|4391.93|4391.33|4390.06|4389.46|4392.31|4391.71|4388.56|4387.96|1260
1645428600000|2022-02-21 07:30:00|4390.31|4389.71|4386.31|4385.71|4393.31|4392.71|4385.81|4385.21|2458
1645428900000|2022-02-21 07:35:00|4386.56|4385.96|4385.06|4384.46|4388.31|4387.71|4384.56|4383.96|1300
1645429200000|2022-02-21 07:40:00|4384.93|4384.33|4386.31|4385.71|4387.06|4386.46|4384.81|4384.21|817
1645429500000|2022-02-21 07:45:00|4386.56|4385.96|4386.56|4385.96|4390.81|4390.21|4385.81|4385.21|1159
1645429800000|2022-02-21 07:50:00|4386.43|4385.83|4384.56|4383.96|4388.06|4387.46|4383.81|4383.21|1108
1645430100000|2022-02-21 07:55:00|4384.31|4383.71|4385.18|4384.58|4389.56|4388.96|4383.56|4382.96|3015
1645430400000|2022-02-21 08:00:00|4385.06|4384.46|4383.56|4382.96|4387.31|4386.71|4382.56|4381.96|2970
1645430700000|2022-02-21 08:05:00|4383.43|4382.83|4384.31|4383.71|4387.56|4386.96|4383.06|4382.46|1515
1645431000000|2022-02-21 08:10:00|4384.06|4383.46|4383.06|4382.46|4385.56|4384.96|4382.31|4381.71|1107
1645431300000|2022-02-21 08:15:00|4383.31|4382.71|4382.56|4381.96|4386.06|4385.46|4382.31|4381.71|1695
1645431600000|2022-02-21 08:20:00|4382.68|4382.08|4382.31|4381.71|4385.56|4384.96|4382.31|4381.71|1503
1645431900000|2022-02-21 08:25:00|4382.56|4381.96|4383.56|4382.96|4385.81|4385.21|4382.31|4381.71|1022
1645432200000|2022-02-21 08:30:00|4383.81|4383.21|4384.56|4383.96|4387.56|4386.96|4383.43|4382.83|1037
1645432500000|2022-02-21 08:35:00|4384.43|4383.83|4375.06|4374.46|4384.43|4383.83|4366.81|4366.21|9044
1645432800000|2022-02-21 08:40:00|4375.31|4374.71|4369.56|4368.96|4375.43|4374.83|4368.81|4368.21|2625
1645433100000|2022-02-21 08:45:00|4369.43|4368.83|4371.81|4371.21|4373.18|4372.58|4369.06|4368.46|1073
1645433400000|2022-02-21 08:50:00|4372.18|4371.58|4370.93|4370.33|4375.18|4374.58|4370.43|4369.83|1247
1645433700000|2022-02-21 08:55:00|4370.81|4370.21|4371.06|4370.46|4372.56|4371.96|4368.81|4368.21|1247
1645434000000|2022-02-21 09:00:00|4371.93|4371.33|4361.81|4361.21|4371.93|4371.33|4360.43|4359.83|2151
1645434300000|2022-02-21 09:05:00|4361.43|4360.83|4358.56|4357.96|4361.68|4361.08|4358.56|4357.96|1589
1645434600000|2022-02-21 09:10:00|4358.81|4358.21|4361.18|4360.58|4363.06|4362.46|4356.06|4355.46|1984
1645434900000|2022-02-21 09:15:00|4361.06|4360.46|4359.68|4359.08|4362.06|4361.46|4357.81|4357.21|1371
1645435200000|2022-02-21 09:20:00|4359.93|4359.33|4361.18|4360.58|4361.31|4360.71|4358.06|4357.46|651
1645435500000|2022-02-21 09:25:00|4361.06|4360.46|4363.18|4362.58|4365.06|4364.46|4360.31|4359.71|1316
1645435800000|2022-02-21 09:30:00|4363.31|4362.71|4364.81|4364.21|4365.93|4365.33|4362.93|4362.33|907
1645436100000|2022-02-21 09:35:00|4364.68|4364.08|4362.31|4361.71|4365.43|4364.83|4362.06|4361.46|1038
1645436400000|2022-02-21 09:40:00|4362.18|4361.58|4362.81|4362.21|4365.31|4364.71|4361.56|4360.96|1197
1645436700000|2022-02-21 09:45:00|4362.93|4362.33|4360.81|4360.21|4363.43|4362.83|4360.18|4359.58|900
1645437000000|2022-02-21 09:50:00|4361.06|4360.46|4358.06|4357.46|4361.68|4361.08|4357.81|4357.21|1193
1645437300000|2022-02-21 09:55:00|4357.93|4357.33|4354.43|4353.83|4359.06|4358.46|4352.81|4352.21|2139
1645437600000|2022-02-21 10:00:00|4354.31|4353.71|4352.56|4351.96|4354.31|4353.71|4350.06|4349.46|1732
1645437900000|2022-02-21 10:05:00|4352.31|4351.71|4354.81|4354.21|4358.31|4357.71|4352.06|4351.46|1577
1645438200000|2022-02-21 10:10:00|4354.43|4353.83|4352.18|4351.58|4355.81|4355.21|4350.93|4350.33|1004
1645438500000|2022-02-21 10:15:00|4352.31|4351.71|4350.06|4349.46|4352.68|4352.08|4349.56|4348.96|822
1645438800000|2022-02-21 10:20:00|4349.81|4349.21|4351.93|4351.33|4353.81|4353.21|4349.81|4349.21|984
1645439100000|2022-02-21 10:25:00|4351.81|4351.21|4347.81|4347.21|4351.81|4351.21|4347.81|4347.21|1426
1645439400000|2022-02-21 10:30:00|4347.68|4347.08|4350.31|4349.71|4351.56|4350.96|4347.31|4346.71|1566
1645439700000|2022-02-21 10:35:00|4349.93|4349.33|4351.06|4350.46|4351.06|4350.46|4349.56|4348.96|958
1645440000000|2022-02-21 10:40:00|4351.18|4350.58|4353.43|4352.83|4356.06|4355.46|4350.93|4350.33|1118
1645440300000|2022-02-21 10:45:00|4353.31|4352.71|4349.93|4349.33|4353.68|4353.08|4349.81|4349.21|1333
1645440600000|2022-02-21 10:50:00|4350.06|4349.46|4350.56|4349.96|4350.56|4349.96|4348.06|4347.46|1045
1645440900000|2022-02-21 10:55:00|4350.68|4350.08|4350.43|4349.83|4352.18|4351.58|4348.81|4348.21|582
1645441200000|2022-02-21 11:00:00|4350.68|4350.08|4352.93|4352.33|4354.18|4353.58|4348.81|4348.21|987
1645441500000|2022-02-21 11:05:00|4352.81|4352.21|4348.56|4347.96|4352.81|4352.21|4348.31|4347.71|2128
1645441800000|2022-02-21 11:10:00|4348.68|4348.08|4349.81|4349.21|4351.31|4350.71|4348.31|4347.71|930
1645442100000|2022-02-21 11:15:00|4349.43|4348.83|4349.18|4348.58|4351.68|4351.08|4345.06|4344.46|2563
1645442400000|2022-02-21 11:20:00|4349.31|4348.71|4347.31|4346.71|4349.81|4349.21|4344.56|4343.96|1500
1645442700000|2022-02-21 11:25:00|4347.56|4346.96|4341.18|4340.58|4348.56|4347.96|4340.81|4340.21|2422
1645443000000|2022-02-21 11:30:00|4341.43|4340.83|4341.68|4341.08|4343.56|4342.96|4340.81|4340.21|1066
1645443300000|2022-02-21 11:35:00|4342.18|4341.58|4341.93|4341.33|4343.93|4343.33|4341.31|4340.71|889
1645443600000|2022-02-21 11:40:00|4341.56|4340.96|4331.06|4330.46|4341.56|4340.96|4330.81|4330.21|3478
1645443900000|2022-02-21 11:45:00|4331.31|4330.71|4331.56|4330.96|4335.06|4334.46|4330.18|4329.58|2150
1645444200000|2022-02-21 11:50:00|4331.18|4330.58|4337.31|4336.71|4338.06|4337.46|4330.43|4329.83|1425
1645444500000|2022-02-21 11:55:00|4336.93|4336.33|4340.31|4339.71|4341.06|4340.46|4336.81|4336.21|1470
1645444800000|2022-02-21 12:00:00|4340.06|4339.46|4338.93|4338.33|4340.43|4339.83|4337.18|4336.58|1175
1645445100000|2022-02-21 12:05:00|4338.81|4338.21|4334.81|4334.21|4340.06|4339.46|4334.81|4334.21|1420
1645445400000|2022-02-21 12:10:00|4334.56|4333.96|4335.81|4335.21|4338.81|4338.21|4334.06|4333.46|1315
1645445700000|2022-02-21 12:15:00|4335.68|4335.08|4326.31|4325.71|4335.81|4335.21|4326.31|4325.71|2313
1645446000000|2022-02-21 12:20:00|4326.43|4325.83|4331.81|4331.21|4331.93|4331.33|4325.43|4324.83|2011
1645446300000|2022-02-21 12:25:00|4332.06|4331.46|4334.93|4334.33|4335.56|4334.96|4330.56|4329.96|1735
1645446600000|2022-02-21 12:30:00|4334.68|4334.08|4332.43|4331.83|4334.68|4334.08|4329.81|4329.21|1308
1645446900000|2022-02-21 12:35:00|4332.31|4331.71|4332.31|4331.71|4333.81|4333.21|4331.43|4330.83|815
1645447200000|2022-02-21 12:40:00|4332.43|4331.83|4323.93|4323.33|4333.06|4332.46|4317.06|4316.46|5112
1645447500000|2022-02-21 12:45:00|4323.81|4323.21|4319.18|4318.58|4326.68|4326.08|4318.56|4317.96|4706
1645447800000|2022-02-21 12:50:00|4319.31|4318.71|4323.06|4322.46|4323.81|4323.21|4315.06|4314.46|3448
1645448100000|2022-02-21 12:55:00|4322.93|4322.33|4325.68|4325.08|4327.81|4327.21|4321.56|4320.96|2983
1645448400000|2022-02-21 13:00:00|4325.43|4324.83|4325.68|4325.08|4329.68|4329.08|4324.81|4324.21|1917
1645448700000|2022-02-21 13:05:00|4325.56|4324.96|4322.93|4322.33|4326.31|4325.71|4321.43|4320.83|1688
1645449000000|2022-02-21 13:10:00|4323.06|4322.46|4321.93|4321.33|4325.06|4324.46|4319.81|4319.21|2012
1645449300000|2022-02-21 13:15:00|4321.68|4321.08|4308.68|4308.08|4323.18|4322.58|4308.56|4307.96|5143
1645449600000|2022-02-21 13:20:00|4308.43|4307.83|4312.81|4312.21|4313.31|4312.71|4305.31|4304.71|7036
1645449900000|2022-02-21 13:25:00|4312.93|4312.33|4312.18|4311.58|4315.56|4314.96|4312.06|4311.46|2710
1645450200000|2022-02-21 13:30:00|4312.06|4311.46|4309.18|4308.58|4313.31|4312.71|4306.93|4306.33|3510
1645450500000|2022-02-21 13:35:00|4309.06|4308.46|4313.68|4313.08|4317.18|4316.58|4308.93|4308.33|4284
1645450800000|2022-02-21 13:40:00|4313.93|4313.33|4315.18|4314.58|4318.43|4317.83|4313.31|4312.71|2520
1645451100000|2022-02-21 13:45:00|4315.31|4314.71|4315.31|4314.71|4318.81|4318.21|4314.81|4314.21|1963
1645451400000|2022-02-21 13:50:00|4315.68|4315.08|4312.31|4311.71|4318.06|4317.46|4310.68|4310.08|2140
1645451700000|2022-02-21 13:55:00|4312.43|4311.83|4319.93|4319.33|4327.43|4326.83|4310.06|4309.46|12831
1645452000000|2022-02-21 14:00:00|4319.43|4318.83|4320.56|4319.96|4321.93|4321.33|4315.43|4314.83|3316
1645452300000|2022-02-21 14:05:00|4320.06|4319.46|4324.18|4323.58|4325.81|4325.21|4318.31|4317.71|5348
1645452600000|2022-02-21 14:10:00|4323.43|4322.83|4325.68|4325.08|4326.31|4325.71|4318.93|4318.33|5439
1645452900000|2022-02-21 14:15:00|4325.81|4325.21|4329.06|4328.46|4330.06|4329.46|4324.18|4323.58|4243
1645453200000|2022-02-21 14:20:00|4329.43|4328.83|4333.81|4333.21|4336.06|4335.46|4329.31|4328.71|3775
1645453500000|2022-02-21 14:25:00|4333.56|4332.96|4328.68|4328.08|4334.56|4333.96|4328.68|4328.08|2220
1645453800000|2022-02-21 14:30:00|4328.58|4328.18|4330.71|4330.31|4334.46|4334.06|4328.46|4328.06|3242
1645454100000|2022-02-21 14:35:00|4330.58|4330.18|4322.71|4322.31|4330.58|4330.18|4321.71|4321.31|4041
1645454400000|2022-02-21 14:40:00|4322.83|4322.43|4318.46|4318.06|4323.96|4323.56|4316.71|4316.31|3262
1645454700000|2022-02-21 14:45:00|4318.96|4318.56|4317.21|4316.81|4320.96|4320.56|4316.21|4315.81|2805
1645455000000|2022-02-21 14:50:00|4317.71|4317.31|4319.08|4318.68|4324.08|4323.68|4313.71|4313.31|4437
1645455300000|2022-02-21 14:55:00|4319.33|4318.93|4319.08|4318.68|4319.96|4319.56|4316.21|4315.81|1873
1645455600000|2022-02-21 15:00:00|4317.96|4317.56|4321.21|4320.81|4322.46|4322.06|4314.71|4314.31|3082
1645455900000|2022-02-21 15:05:00|4321.33|4320.93|4326.33|4325.93|4327.46|4327.06|4320.58|4320.18|3576
1645456200000|2022-02-21 15:10:00|4326.21|4325.81|4326.96|4326.56|4329.21|4328.81|4324.71|4324.31|2710
1645456500000|2022-02-21 15:15:00|4327.21|4326.81|4330.71|4330.31|4332.33|4331.93|4327.21|4326.81|3653
1645456800000|2022-02-21 15:20:00|4330.46|4330.06|4326.71|4326.31|4331.21|4330.81|4326.21|4325.81|2121
1645457100000|2022-02-21 15:25:00|4327.08|4326.68|4329.08|4328.68|4332.46|4332.06|4321.83|4321.43|4432
1645457400000|2022-02-21 15:30:00|4328.96|4328.56|4327.46|4327.06|4330.71|4330.31|4326.96|4326.56|1720
1645457700000|2022-02-21 15:35:00|4326.96|4326.56|4326.46|4326.06|4328.33|4327.93|4324.21|4323.81|1536
1645458000000|2022-02-21 15:40:00|4326.21|4325.81|4325.58|4325.18|4328.08|4327.68|4325.46|4325.06|1047
1645458300000|2022-02-21 15:45:00|4326.46|4326.06|4313.46|4313.06|4327.71|4327.31|4310.21|4309.81|5877
1645458600000|2022-02-21 15:50:00|4313.71|4313.31|4317.83|4317.43|4318.21|4317.81|4312.21|4311.81|2561
1645458900000|2022-02-21 15:55:00|4317.96|4317.56|4319.21|4318.81|4320.21|4319.81|4316.71|4316.31|1464
1645459200000|2022-02-21 16:00:00|4318.96|4318.56|4314.71|4314.31|4318.96|4318.56|4313.96|4313.56|2092
1645459500000|2022-02-21 16:05:00|4314.58|4314.18|4316.71|4316.31|4318.71|4318.31|4313.71|4313.31|1541
1645459800000|2022-02-21 16:10:00|4316.46|4316.06|4316.21|4315.81|4318.46|4318.06|4312.71|4312.31|2396
1645460100000|2022-02-21 16:15:00|4315.96|4315.56|4311.58|4311.18|4316.46|4316.06|4311.21|4310.81|3532
1645460400000|2022-02-21 16:20:00|4311.46|4311.06|4312.08|4311.68|4315.71|4315.31|4310.71|4310.31|2114
1645460700000|2022-02-21 16:25:00|4311.96|4311.56|4307.58|4307.18|4312.96|4312.56|4306.33|4305.93|3037
1645461000000|2022-02-21 16:30:00|4307.96|4307.56|4309.21|4308.81|4310.46|4310.06|4307.71|4307.31|2674
1645461300000|2022-02-21 16:35:00|4309.33|4308.93|4310.83|4310.43|4312.46|4312.06|4308.21|4307.81|2436
1645461600000|2022-02-21 16:40:00|4310.71|4310.31|4310.46|4310.06|4311.46|4311.06|4308.46|4308.06|1081
1645461900000|2022-02-21 16:45:00|4310.33|4309.93|4312.08|4311.68|4313.21|4312.81|4310.33|4309.93|1082
1645462200000|2022-02-21 16:50:00|4311.96|4311.56|4309.46|4309.06|4312.08|4311.68|4307.46|4307.06|1316
1645462500000|2022-02-21 16:55:00|4309.58|4309.18|4304.71|4304.31|4309.58|4309.18|4298.71|4298.31|5983
1645462800000|2022-02-21 17:00:00|4304.83|4304.43|4304.96|4304.56|4307.46|4307.06|4303.83|4303.43|1470
1645463100000|2022-02-21 17:05:00|4304.83|4304.43|4303.58|4303.18|4305.33|4304.93|4302.08|4301.68|1254
1645463400000|2022-02-21 17:10:00|4303.46|4303.06|4305.83|4305.43|4307.21|4306.81|4301.46|4301.06|1706
1645463700000|2022-02-21 17:15:00|4306.21|4305.81|4309.21|4308.81|4309.71|4309.31|4304.33|4303.93|994
1645464000000|2022-02-21 17:20:00|4308.71|4308.31|4304.58|4304.18|4310.21|4309.81|4299.96|4299.56|4315
1645464300000|2022-02-21 17:25:00|4304.46|4304.06|4300.71|4300.31|4306.33|4305.93|4300.71|4300.31|2016
1645464600000|2022-02-21 17:30:00|4300.83|4300.43|4305.58|4305.18|4307.71|4307.31|4300.46|4300.06|1555
1645464900000|2022-02-21 17:35:00|4305.46|4305.06|4303.58|4303.18|4306.08|4305.68|4302.08|4301.68|933
1645465200000|2022-02-21 17:40:00|4303.46|4303.06|4299.33|4298.93|4303.58|4303.18|4298.96|4298.56|1605
1645465500000|2022-02-21 17:45:00|4299.21|4298.81|4300.21|4299.81|4301.96|4301.56|4298.71|4298.31|1101
1645465800000|2022-02-21 17:50:00|4299.83|4299.43|4301.21|4300.81|4301.71|4301.31|4299.83|4299.43|946
1645466100000|2022-02-21 17:55:00|4300.96|4300.56|4295.08|4294.68|4300.96|4300.56|4290.96|4290.56|4805
1645466400000|2022-02-21 18:00:00|4295.29|4293.79|4291.47|4289.97|4302|4300.5|4288.87|4287.37|0
1645466700000|2022-02-21 18:05:00|4291.68|4290.18|4296.74|4295.24|4297.16|4295.66|4291.37|4289.87|0
1645467000000|2022-02-21 18:10:00|4296.64|4295.14|4294.47|4292.97|4296.64|4295.14|4293.63|4292.13|0
1645467300000|2022-02-21 18:15:00|4294.67|4293.17|4294.05|4292.55|4295.61|4294.11|4294.05|4292.55|0
1645467600000|2022-02-21 18:20:00|4293.95|4292.45|4291.16|4289.66|4294.26|4292.76|4291.16|4289.66|0
1645467900000|2022-02-21 18:25:00|4290.74|4289.24|4289.23|4287.73|4290.92|4289.42|4287.5|4286|0
1645468200000|2022-02-21 18:30:00|4289.54|4288.04|4290.06|4288.56|4290.06|4288.56|4288.2|4286.7|0
1645468500000|2022-02-21 18:35:00|4290.27|4288.77|4297.72|4296.22|4298.23|4296.73|4289.44|4287.94|0
1645468800000|2022-02-21 18:40:00|4297.61|4296.11|4289.84|4288.34|4298.75|4297.25|4289.74|4288.24|0
1645469100000|2022-02-21 18:45:00|4289.63|4288.13|4286.13|4284.63|4289.63|4288.13|4286.13|4284.63|0
1645469400000|2022-02-21 18:50:00|4286.65|4285.15|4284.35|4282.85|4287.06|4285.56|4283.42|4281.92|0
1645469700000|2022-02-21 18:55:00|4284.45|4282.95|4286.83|4285.33|4287.86|4286.36|4284.35|4282.85|0
1645470000000|2022-02-21 19:00:00|4286|4284.5|4288.38|4286.88|4289.83|4288.33|4285.8|4284.3|0
1645470300000|2022-02-21 19:05:00|4288.17|4286.67|4285.38|4283.88|4288.17|4286.67|4283.31|4281.81|0
1645470600000|2022-02-21 19:10:00|4285.48|4283.98|4283.31|4281.81|4286.93|4285.43|4283.21|4281.71|0
1645470900000|2022-02-21 19:15:00|4283.11|4281.61|4280.73|4279.23|4283.93|4282.43|4278.24|4276.74|0
1645471200000|2022-02-21 19:20:00|4280.83|4279.33|4281.14|4279.64|4284.04|4282.54|4280.21|4278.71|0
1645471500000|2022-02-21 19:25:00|4281.35|4279.85|4282.8|4281.3|4282.8|4281.3|4278.45|4276.95|0
1645471800000|2022-02-21 19:30:00|4283.11|4281.61|4278.66|4277.16|4284.86|4283.36|4278.35|4276.85|0
1645472100000|2022-02-21 19:35:00|4278.76|4277.26|4283.93|4282.43|4284.97|4283.47|4277.83|4276.33|0
1645472400000|2022-02-21 19:40:00|4284.04|4282.54|4285.48|4283.98|4287.35|4285.85|4283|4281.5|0
1645472700000|2022-02-21 19:45:00|4285.28|4283.78|4287.14|4285.64|4288.8|4287.3|4285.17|4283.67|0
1645473000000|2022-02-21 19:50:00|4287.04|4285.54|4284.24|4282.74|4287.35|4285.85|4281.04|4279.54|0
1645473300000|2022-02-21 19:55:00|4284.35|4282.85|4286.73|4285.23|4286.73|4285.23|4284.04|4282.54|0
1645473600000|2022-02-21 20:00:00|4286.42|4284.92|4284.03|4282.53|4286.52|4285.02|4283.2|4281.7|0
1645473900000|2022-02-21 20:05:00|4283.93|4282.43|4281.85|4280.35|4284.13|4282.63|4281.74|4280.24|0
1645474200000|2022-02-21 20:10:00|4281.95|4280.45|4281.22|4279.72|4282.37|4280.87|4280.71|4279.21|0
1645474500000|2022-02-21 20:15:00|4281.33|4279.83|4281.95|4280.45|4281.95|4280.45|4279.46|4277.96|0
1645474800000|2022-02-21 20:20:00|4281.74|4280.24|4278.83|4277.33|4282.27|4280.77|4278.83|4277.33|0
1645475100000|2022-02-21 20:25:00|4279.04|4277.54|4280.29|4278.79|4281.54|4280.04|4278.21|4276.71|0
1645475400000|2022-02-21 20:30:00|4280.18|4278.68|4280.7|4279.2|4283.2|4281.7|4279.46|4277.96|0
1645475700000|2022-02-21 20:35:00|4281.12|4279.62|4280.9|4279.4|4283.62|4282.12|4280.9|4279.4|0
1645476000000|2022-02-21 20:40:00|4281.01|4279.51|4280.59|4279.09|4281.74|4280.24|4280.28|4278.78|0
1645476300000|2022-02-21 20:45:00|4280.7|4279.2|4275.39|4273.89|4281.32|4279.82|4274.76|4273.26|0
1645476600000|2022-02-21 20:50:00|4275.5|4274|4277.9|4276.4|4278.11|4276.61|4274.5|4273|0
1645476900000|2022-02-21 20:55:00|4278.01|4276.51|4279.85|4278.35|4281.2|4279.7|4278.01|4276.51|0
1645477200000|2022-02-21 21:00:00|4279.79|4278.29|4279.79|4278.29|4279.79|4278.29|4279.79|4278.29|0
1645484400000|2022-02-21 23:00:00|4259.59|4258.09|4267.75|4267.15|4278.5|4277.9|4259.59|4258.09|11980
1645484700000|2022-02-21 23:05:00|4266.87|4266.27|4277|4276.4|4279.5|4278.9|4266.37|4265.77|4441
1645485000000|2022-02-21 23:10:00|4276.75|4276.15|4269.75|4269.15|4276.87|4276.27|4267.75|4267.15|2974
1645485300000|2022-02-21 23:15:00|4269.5|4268.9|4270|4269.4|4275.75|4275.15|4268.75|4268.15|3082
1645485600000|2022-02-21 23:20:00|4269.87|4269.27|4260.5|4259.9|4271.75|4271.15|4257.37|4256.77|7731
1645485900000|2022-02-21 23:25:00|4260.87|4260.27|4259.25|4258.65|4263.62|4263.02|4256|4255.4|3464
1645486200000|2022-02-21 23:30:00|4258.62|4258.02|4267.25|4266.65|4271.37|4270.77|4255.75|4255.15|4616
1645486500000|2022-02-21 23:35:00|4267.37|4266.77|4269.62|4269.02|4271|4270.4|4265.5|4264.9|2075
1645486800000|2022-02-21 23:40:00|4269.5|4268.9|4265.37|4264.77|4271.12|4270.52|4264.25|4263.65|1407
1645487100000|2022-02-21 23:45:00|4265.5|4264.9|4274.75|4274.15|4276.12|4275.52|4264.62|4264.02|2641
1645487400000|2022-02-21 23:50:00|4274.87|4274.27|4274.5|4273.9|4277.25|4276.65|4271.87|4271.27|2480
1645487700000|2022-02-21 23:55:00|4274.37|4273.77|4277.5|4276.9|4282.37|4281.77|4273.12|4272.52|3806
1645488000000|2022-02-22 00:00:00|4277.75|4277.15|4275.62|4275.02|4280|4279.4|4273.5|4272.9|2248
1645488300000|2022-02-22 00:05:00|4275.75|4275.15|4274|4273.4|4279.5|4278.9|4271|4270.4|2780
1645488600000|2022-02-22 00:10:00|4273.87|4273.27|4271.75|4271.15|4277.25|4276.65|4271|4270.4|1698
1645488900000|2022-02-22 00:15:00|4271.25|4270.65|4278.62|4278.02|4279.75|4279.15|4268.62|4268.02|3365
1645489200000|2022-02-22 00:20:00|4278.5|4277.9|4280.5|4279.9|4283.75|4283.15|4276.25|4275.65|3091
1645489500000|2022-02-22 00:25:00|4280.25|4279.65|4282.37|4281.77|4284.75|4284.15|4278.5|4277.9|2463
1645489800000|2022-02-22 00:30:00|4282.5|4281.9|4281.37|4280.77|4287|4286.4|4281|4280.4|2931
1645490100000|2022-02-22 00:35:00|4281.5|4280.9|4284.75|4284.15|4286|4285.4|4279.75|4279.15|2168
1645490400000|2022-02-22 00:40:00|4284.5|4283.9|4285.25|4284.65|4287|4286.4|4282|4281.4|1798
1645490700000|2022-02-22 00:45:00|4285.12|4284.52|4293|4292.4|4293.75|4293.15|4283.75|4283.15|2918
1645491000000|2022-02-22 00:50:00|4293.25|4292.65|4288.5|4287.9|4293.37|4292.77|4288.5|4287.9|1547
1645491300000|2022-02-22 00:55:00|4288.75|4288.15|4286.87|4286.27|4288.75|4288.15|4286|4285.4|1788
1645491600000|2022-02-22 01:00:00|4287|4286.4|4282.87|4282.27|4288|4287.4|4282.75|4282.15|1902
1645491900000|2022-02-22 01:05:00|4283.12|4282.52|4285.25|4284.65|4288.5|4287.9|4280.75|4280.15|2660
1645492200000|2022-02-22 01:10:00|4285|4284.4|4278.75|4278.15|4286.5|4285.9|4278.5|4277.9|2504
1645492500000|2022-02-22 01:15:00|4279|4278.4|4279.25|4278.65|4280|4279.4|4275.5|4274.9|2858
1645492800000|2022-02-22 01:20:00|4279.5|4278.9|4277.87|4277.27|4279.75|4279.15|4276|4275.4|1006
1645493100000|2022-02-22 01:25:00|4277.75|4277.15|4280.12|4279.52|4284.62|4284.02|4277|4276.4|1656
1645493400000|2022-02-22 01:30:00|4280|4279.4|4281.62|4281.02|4282.87|4282.27|4276|4275.4|1495
1645493700000|2022-02-22 01:35:00|4281.75|4281.15|4290.25|4289.65|4290.5|4289.9|4279.87|4279.27|1862
1645494000000|2022-02-22 01:40:00|4290.12|4289.52|4285.12|4284.52|4290.5|4289.9|4284.75|4284.15|1471
1645494300000|2022-02-22 01:45:00|4285.25|4284.65|4279|4278.4|4285.37|4284.77|4278|4277.4|1953
1645494600000|2022-02-22 01:50:00|4279.25|4278.65|4277.12|4276.52|4281.25|4280.65|4277|4276.4|1403
1645494900000|2022-02-22 01:55:00|4277.25|4276.65|4277.75|4277.15|4282|4281.4|4277|4276.4|1373
1645495200000|2022-02-22 02:00:00|4277.5|4276.9|4278.5|4277.9|4279.75|4279.15|4272|4271.4|2515
1645495500000|2022-02-22 02:05:00|4278.25|4277.65|4283|4282.4|4283.75|4283.15|4278.12|4277.52|1678
1645495800000|2022-02-22 02:10:00|4283.25|4282.65|4281.5|4280.9|4284.37|4283.77|4280|4279.4|1062
1645496100000|2022-02-22 02:15:00|4281.25|4280.65|4281.25|4280.65|4282.75|4282.15|4280|4279.4|726
1645496400000|2022-02-22 02:20:00|4281.12|4280.52|4279.5|4278.9|4282.5|4281.9|4278.75|4278.15|813
1645496700000|2022-02-22 02:25:00|4279.25|4278.65|4276.5|4275.9|4280.25|4279.65|4276|4275.4|817
1645497000000|2022-02-22 02:30:00|4276.25|4275.65|4277|4276.4|4277.62|4277.02|4274.25|4273.65|1033
1645497300000|2022-02-22 02:35:00|4276.75|4276.15|4276.75|4276.15|4278|4277.4|4273|4272.4|852
1645497600000|2022-02-22 02:40:00|4276.87|4276.27|4276.5|4275.9|4278.75|4278.15|4275.12|4274.52|748
1645497900000|2022-02-22 02:45:00|4276.37|4275.77|4278|4277.4|4279.75|4279.15|4276.37|4275.77|699
1645498200000|2022-02-22 02:50:00|4278.12|4277.52|4274.12|4273.52|4278.12|4277.52|4272.5|4271.9|1276
1645498500000|2022-02-22 02:55:00|4274.25|4273.65|4277|4276.4|4277.5|4276.9|4273.5|4272.9|1009
1645498800000|2022-02-22 03:00:00|4276.75|4276.15|4271|4270.4|4277.75|4277.15|4271|4270.4|1104
1645499100000|2022-02-22 03:05:00|4271.25|4270.65|4272.5|4271.9|4273.75|4273.15|4270.75|4270.15|1106
1645499400000|2022-02-22 03:10:00|4272.75|4272.15|4271|4270.4|4273.12|4272.52|4270.75|4270.15|738
1645499700000|2022-02-22 03:15:00|4270.75|4270.15|4270.87|4270.27|4273|4272.4|4270.25|4269.65|1356
1645500000000|2022-02-22 03:20:00|4270.75|4270.15|4272.75|4272.15|4274.75|4274.15|4270.12|4269.52|1200
1645500300000|2022-02-22 03:25:00|4272.87|4272.27|4270.12|4269.52|4273.62|4273.02|4269|4268.4|1286
1645500600000|2022-02-22 03:30:00|4270|4269.4|4267.75|4267.15|4270.25|4269.65|4267|4266.4|1032
1645500900000|2022-02-22 03:35:00|4267.87|4267.27|4268.25|4267.65|4268.25|4267.65|4266.87|4266.27|656
1645501200000|2022-02-22 03:40:00|4268.5|4267.9|4271.12|4270.52|4271.25|4270.65|4267.75|4267.15|1085
1645501500000|2022-02-22 03:45:00|4271|4270.4|4271|4270.4|4271.75|4271.15|4270|4269.4|576
1645501800000|2022-02-22 03:50:00|4270.75|4270.15|4272.37|4271.77|4273.5|4272.9|4270.5|4269.9|697
1645502100000|2022-02-22 03:55:00|4272.25|4271.65|4272.25|4271.65|4272.75|4272.15|4271|4270.4|439
1645502400000|2022-02-22 04:00:00|4272.37|4271.77|4276.75|4276.15|4278.75|4278.15|4272.37|4271.77|1843
1645502700000|2022-02-22 04:05:00|4277|4276.4|4280.87|4280.27|4281|4280.4|4276|4275.4|934
1645503000000|2022-02-22 04:10:00|4280.75|4280.15|4280.25|4279.65|4281.5|4280.9|4278.25|4277.65|1085
1645503300000|2022-02-22 04:15:00|4280|4279.4|4280.25|4279.65|4281.5|4280.9|4279.5|4278.9|837
1645503600000|2022-02-22 04:20:00|4280.5|4279.9|4280.5|4279.9|4281.5|4280.9|4280|4279.4|465
1645503900000|2022-02-22 04:25:00|4280.25|4279.65|4282.62|4282.02|4283.75|4283.15|4280|4279.4|798
1645504200000|2022-02-22 04:30:00|4282.75|4282.15|4283.25|4282.65|4283.62|4283.02|4281.75|4281.15|561
1645504500000|2022-02-22 04:35:00|4283.37|4282.77|4280.75|4280.15|4283.5|4282.9|4280.62|4280.02|661
1645504800000|2022-02-22 04:40:00|4280.5|4279.9|4281|4280.4|4282|4281.4|4280.25|4279.65|631
1645505100000|2022-02-22 04:45:00|4281.12|4280.52|4280.75|4280.15|4282.12|4281.52|4280.5|4279.9|615
1645505400000|2022-02-22 04:50:00|4280.62|4280.02|4281.37|4280.77|4282.5|4281.9|4280.62|4280.02|456
1645505700000|2022-02-22 04:55:00|4281.5|4280.9|4281.87|4281.27|4282.5|4281.9|4281|4280.4|613
1645506000000|2022-02-22 05:00:00|4282|4281.4|4284|4283.4|4285.75|4285.15|4281.5|4280.9|1880
1645506300000|2022-02-22 05:05:00|4284.12|4283.52|4285|4284.4|4287.87|4287.27|4283.5|4282.9|1329
1645506600000|2022-02-22 05:10:00|4285.25|4284.65|4281.5|4280.9|4285.5|4284.9|4281.37|4280.77|607
1645506900000|2022-02-22 05:15:00|4281.75|4281.15|4284|4283.4|4284.12|4283.52|4281.5|4280.9|440
1645507200000|2022-02-22 05:20:00|4283.75|4283.15|4286.5|4285.9|4287.25|4286.65|4282.75|4282.15|635
1645507500000|2022-02-22 05:25:00|4286.62|4286.02|4289|4288.4|4290.5|4289.9|4286.12|4285.52|1472
1645507800000|2022-02-22 05:30:00|4288.87|4288.27|4288.75|4288.15|4290.25|4289.65|4287.75|4287.15|647
1645508100000|2022-02-22 05:35:00|4289|4288.4|4288.5|4287.9|4289.25|4288.65|4287.75|4287.15|482
1645508400000|2022-02-22 05:40:00|4288.75|4288.15|4288|4287.4|4288.75|4288.15|4285.25|4284.65|713
1645508700000|2022-02-22 05:45:00|4288.25|4287.65|4286|4285.4|4288.5|4287.9|4285.25|4284.65|663
1645509000000|2022-02-22 05:50:00|4285.87|4285.27|4286|4285.4|4286.75|4286.15|4284|4283.4|846
1645509300000|2022-02-22 05:55:00|4286.12|4285.52|4286|4285.4|4287.25|4286.65|4285.5|4284.9|481
1645509600000|2022-02-22 06:00:00|4285.5|4284.9|4277|4276.4|4285.5|4284.9|4276.5|4275.9|2630
1645509900000|2022-02-22 06:05:00|4277.25|4276.65|4274.75|4274.15|4279|4278.4|4274.25|4273.65|1117
1645510200000|2022-02-22 06:10:00|4274.87|4274.27|4281|4280.4|4281.75|4281.15|4274.75|4274.15|1130
1645510500000|2022-02-22 06:15:00|4281.25|4280.65|4283|4282.4|4284.12|4283.52|4281.25|4280.65|839
1645510800000|2022-02-22 06:20:00|4283.12|4282.52|4286.25|4285.65|4287.37|4286.77|4283|4282.4|861
1645511100000|2022-02-22 06:25:00|4286.37|4285.77|4285.75|4285.15|4287.5|4286.9|4284.25|4283.65|1231
1645511400000|2022-02-22 06:30:00|4286|4285.4|4290|4289.4|4290.5|4289.9|4285.5|4284.9|2282
1645511700000|2022-02-22 06:35:00|4290.25|4289.65|4291.75|4291.15|4294.5|4293.9|4289.75|4289.15|2808
1645512000000|2022-02-22 06:40:00|4291.5|4290.9|4289.5|4288.9|4292.75|4292.15|4289.5|4288.9|859
1645512300000|2022-02-22 06:45:00|4289.25|4288.65|4287.75|4287.15|4290.5|4289.9|4287.62|4287.02|804
1645512600000|2022-02-22 06:50:00|4287.87|4287.27|4281.5|4280.9|4287.87|4287.27|4277.75|4277.15|3137
1645512900000|2022-02-22 06:55:00|4281.75|4281.15|4282.12|4281.52|4283.75|4283.15|4277.75|4277.15|1491
1645513200000|2022-02-22 07:00:00|4282.25|4281.65|4283|4282.4|4289.62|4289.02|4279.25|4278.65|2920
1645513500000|2022-02-22 07:05:00|4282.75|4282.15|4281.62|4281.02|4284.75|4284.15|4279.75|4279.15|2078
1645513800000|2022-02-22 07:10:00|4281.12|4280.52|4277.75|4277.15|4283|4282.4|4277.75|4277.15|1461
1645514100000|2022-02-22 07:15:00|4277.37|4276.77|4274.75|4274.15|4279.75|4279.15|4272.75|4272.15|3110
1645514400000|2022-02-22 07:20:00|4274.62|4274.02|4275.25|4274.65|4282|4281.4|4274.62|4274.02|2783
1645514700000|2022-02-22 07:25:00|4275.37|4274.77|4274.75|4274.15|4277.37|4276.77|4272.75|4272.15|2765
1645515000000|2022-02-22 07:30:00|4274.5|4273.9|4271.25|4270.65|4276.75|4276.15|4269.62|4269.02|3854
1645515300000|2022-02-22 07:35:00|4271|4270.4|4273.12|4272.52|4274.5|4273.9|4269|4268.4|2663
1645515600000|2022-02-22 07:40:00|4273.25|4272.65|4271|4270.4|4277.75|4277.15|4270.25|4269.65|3798
1645515900000|2022-02-22 07:45:00|4271.25|4270.65|4273.87|4273.27|4276.5|4275.9|4271|4270.4|2493
1645516200000|2022-02-22 07:50:00|4273.75|4273.15|4278.37|4277.77|4280.5|4279.9|4270.87|4270.27|2023
1645516500000|2022-02-22 07:55:00|4278.25|4277.65|4267.62|4267.02|4279|4278.4|4267.62|4267.02|3163
1645516800000|2022-02-22 08:00:00|4267.25|4266.65|4273.5|4272.9|4275.5|4274.9|4265.75|4265.15|6889
1645517100000|2022-02-22 08:05:00|4273.62|4273.02|4275.12|4274.52|4279.25|4278.65|4271.75|4271.15|4960
1645517400000|2022-02-22 08:10:00|4274.87|4274.27|4287.75|4287.15|4290.75|4290.15|4274.5|4273.9|6360
1645517700000|2022-02-22 08:15:00|4288|4287.4|4286.12|4285.52|4291.37|4290.77|4278.5|4277.9|5562
1645518000000|2022-02-22 08:20:00|4286.25|4285.65|4287.37|4286.77|4289.87|4289.27|4281.25|4280.65|4124
1645518300000|2022-02-22 08:25:00|4287|4286.4|4289.12|4288.52|4293.5|4292.9|4284.87|4284.27|3988
1645518600000|2022-02-22 08:30:00|4289.25|4288.65|4287|4286.4|4290.5|4289.9|4284|4283.4|3956
1645518900000|2022-02-22 08:35:00|4286.87|4286.27|4289.5|4288.9|4291|4290.4|4285.5|4284.9|3470
1645519200000|2022-02-22 08:40:00|4289.37|4288.77|4295.5|4294.9|4298|4297.4|4288.5|4287.9|4073
1645519500000|2022-02-22 08:45:00|4295.62|4295.02|4295|4294.4|4297.5|4296.9|4289.62|4289.02|3937
1645519800000|2022-02-22 08:50:00|4295.12|4294.52|4293.25|4292.65|4300|4299.4|4293|4292.4|4911
1645520100000|2022-02-22 08:55:00|4293.5|4292.9|4300|4299.4|4301|4300.4|4292.5|4291.9|2887
1645520400000|2022-02-22 09:00:00|4301.25|4300.65|4295.25|4294.65|4301.75|4301.15|4294.25|4293.65|6304
1645520700000|2022-02-22 09:05:00|4295.5|4294.9|4299.37|4298.77|4299.37|4298.77|4290.5|4289.9|4343
1645521000000|2022-02-22 09:10:00|4299.25|4298.65|4295.25|4294.65|4300.25|4299.65|4291.5|4290.9|4673
1645521300000|2022-02-22 09:15:00|4295.5|4294.9|4300.75|4300.15|4301|4300.4|4292.25|4291.65|2417
1645521600000|2022-02-22 09:20:00|4300.5|4299.9|4296.5|4295.9|4302.25|4301.65|4295.75|4295.15|3161
1645521900000|2022-02-22 09:25:00|4296.75|4296.15|4301.25|4300.65|4302.62|4302.02|4296.5|4295.9|2710
1645522200000|2022-02-22 09:30:00|4301|4300.4|4302.75|4302.15|4306|4305.4|4299.62|4299.02|4673
1645522500000|2022-02-22 09:35:00|4302.25|4301.65|4303|4302.4|4305.25|4304.65|4301.62|4301.02|2173
1645522800000|2022-02-22 09:40:00|4303.12|4302.52|4299.62|4299.02|4304.12|4303.52|4299|4298.4|1727
1645523100000|2022-02-22 09:45:00|4299.75|4299.15|4298.12|4297.52|4301|4300.4|4297.25|4296.65|1888
1645523400000|2022-02-22 09:50:00|4298|4297.4|4301.25|4300.65|4304.12|4303.52|4297.75|4297.15|2169
1645523700000|2022-02-22 09:55:00|4301.12|4300.52|4296.62|4296.02|4303.25|4302.65|4294.25|4293.65|4090
1645524000000|2022-02-22 10:00:00|4296.75|4296.15|4304.87|4304.27|4306.75|4306.15|4295.75|4295.15|2852
1645524300000|2022-02-22 10:05:00|4304.62|4304.02|4306.5|4305.9|4307|4306.4|4303.5|4302.9|1841
1645524600000|2022-02-22 10:10:00|4306.62|4306.02|4320|4319.4|4321|4320.4|4304.75|4304.15|7730
1645524900000|2022-02-22 10:15:00|4319.5|4318.9|4323.75|4323.15|4323.75|4323.15|4317.5|4316.9|6005
1645525200000|2022-02-22 10:20:00|4323.62|4323.02|4327.5|4326.9|4331.25|4330.65|4322.5|4321.9|6374
1645525500000|2022-02-22 10:25:00|4327.25|4326.65|4327.37|4326.77|4331.25|4330.65|4326.25|4325.65|3869
1645525800000|2022-02-22 10:30:00|4327.5|4326.9|4326|4325.4|4328.87|4328.27|4323.75|4323.15|2561
1645526100000|2022-02-22 10:35:00|4326.12|4325.52|4348.25|4347.65|4348.25|4347.65|4324.5|4323.9|9996
1645526400000|2022-02-22 10:40:00|4348|4347.4|4349.12|4348.52|4356|4355.4|4346.25|4345.65|11029
1645526700000|2022-02-22 10:45:00|4349.25|4348.65|4346.62|4346.02|4351.5|4350.9|4344.25|4343.65|5154
1645527000000|2022-02-22 10:50:00|4346.75|4346.15|4349.75|4349.15|4353.25|4352.65|4346.5|4345.9|4153
1645527300000|2022-02-22 10:55:00|4349.62|4349.02|4342|4341.4|4350.5|4349.9|4341.5|4340.9|4356
1645527600000|2022-02-22 11:00:00|4342.25|4341.65|4346.5|4345.9|4346.75|4346.15|4340.25|4339.65|4274
1645527900000|2022-02-22 11:05:00|4346.37|4345.77|4340.5|4339.9|4346.37|4345.77|4338.75|4338.15|3653
1645528200000|2022-02-22 11:10:00|4340.75|4340.15|4339|4338.4|4343.25|4342.65|4337.87|4337.27|3450
1645528500000|2022-02-22 11:15:00|4338.87|4338.27|4341.75|4341.15|4342.5|4341.9|4337.25|4336.65|2629
1645528800000|2022-02-22 11:20:00|4342|4341.4|4339.5|4338.9|4345.62|4345.02|4339.25|4338.65|2810
1645529100000|2022-02-22 11:25:00|4339.62|4339.02|4339.25|4338.65|4341.75|4341.15|4338|4337.4|1966
1645529400000|2022-02-22 11:30:00|4339.5|4338.9|4335.5|4334.9|4340.62|4340.02|4333.25|4332.65|2432
1645529700000|2022-02-22 11:35:00|4336|4335.4|4330|4329.4|4337.25|4336.65|4329.75|4329.15|3142
1645530000000|2022-02-22 11:40:00|4330.12|4329.52|4334.5|4333.9|4335|4334.4|4328.75|4328.15|3400
1645530300000|2022-02-22 11:45:00|4334.62|4334.02|4337|4336.4|4337|4336.4|4334.25|4333.65|2285
1645530600000|2022-02-22 11:50:00|4336.75|4336.15|4341.25|4340.65|4345|4344.4|4336|4335.4|4216
1645530900000|2022-02-22 11:55:00|4341.75|4341.15|4340.37|4339.77|4343|4342.4|4340.12|4339.52|1638
1645531200000|2022-02-22 12:00:00|4340.25|4339.65|4334.75|4334.15|4340.25|4339.65|4331.25|4330.65|3712
1645531500000|2022-02-22 12:05:00|4335.12|4334.52|4338.25|4337.65|4339.12|4338.52|4334.5|4333.9|1815
1645531800000|2022-02-22 12:10:00|4337.5|4336.9|4344|4343.4|4344.75|4344.15|4336.75|4336.15|2890
1645532100000|2022-02-22 12:15:00|4344.12|4343.52|4352.75|4352.15|4352.75|4352.15|4343.62|4343.02|4463
1645532400000|2022-02-22 12:20:00|4352.5|4351.9|4348.75|4348.15|4355.25|4354.65|4348.37|4347.77|4320
1645532700000|2022-02-22 12:25:00|4348.25|4347.65|4346.25|4345.65|4348.37|4347.77|4346|4345.4|2131
1645533000000|2022-02-22 12:30:00|4346|4345.4|4347.62|4347.02|4348.25|4347.65|4342.25|4341.65|2959
1645533300000|2022-02-22 12:35:00|4347.75|4347.15|4345|4344.4|4348.25|4347.65|4339.5|4338.9|3166
1645533600000|2022-02-22 12:40:00|4344.87|4344.27|4346.87|4346.27|4347.25|4346.65|4342.25|4341.65|2442
1645533900000|2022-02-22 12:45:00|4347|4346.4|4346.75|4346.15|4351.25|4350.65|4346|4345.4|2218
1645534200000|2022-02-22 12:50:00|4346.5|4345.9|4348.25|4347.65|4350.75|4350.15|4346.5|4345.9|1371
1645534500000|2022-02-22 12:55:00|4348.12|4347.52|4346.87|4346.27|4348.5|4347.9|4346|4345.4|3231
1645534800000|2022-02-22 13:00:00|4347|4346.4|4343.25|4342.65|4348|4347.4|4340.25|4339.65|5389
1645535100000|2022-02-22 13:05:00|4343.5|4342.9|4345.75|4345.15|4347|4346.4|4341.12|4340.52|3656
1645535400000|2022-02-22 13:10:00|4345.62|4345.02|4338.75|4338.15|4345.75|4345.15|4338.25|4337.65|3460
1645535700000|2022-02-22 13:15:00|4338.62|4338.02|4339.25|4338.65|4341.25|4340.65|4337|4336.4|3175
1645536000000|2022-02-22 13:20:00|4338.75|4338.15|4336.5|4335.9|4339.5|4338.9|4334.75|4334.15|3626
1645536300000|2022-02-22 13:25:00|4336.37|4335.77|4333.62|4333.02|4339|4338.4|4333.5|4332.9|3629
1645536600000|2022-02-22 13:30:00|4333.75|4333.15|4339.75|4339.15|4341.25|4340.65|4333.75|4333.15|3752
1645536900000|2022-02-22 13:35:00|4340|4339.4|4343|4342.4|4343.5|4342.9|4338.75|4338.15|3288
1645537200000|2022-02-22 13:40:00|4343.25|4342.65|4347|4346.4|4347.75|4347.15|4343.25|4342.65|4085
1645537500000|2022-02-22 13:45:00|4346.75|4346.15|4344.75|4344.15|4347.5|4346.9|4343|4342.4|3359
1645537800000|2022-02-22 13:50:00|4344.87|4344.27|4343.25|4342.65|4346.5|4345.9|4342.75|4342.15|3441
1645538100000|2022-02-22 13:55:00|4342.75|4342.15|4342.62|4342.02|4344.75|4344.15|4342|4341.4|3560
1645538400000|2022-02-22 14:00:00|4342.5|4341.9|4342.5|4341.9|4347|4346.4|4341.25|4340.65|4108
1645538700000|2022-02-22 14:05:00|4342.25|4341.65|4341.5|4340.9|4342.75|4342.15|4340|4339.4|2396
1645539000000|2022-02-22 14:10:00|4341.25|4340.65|4340.25|4339.65|4344.25|4343.65|4339.75|4339.15|3226
1645539300000|2022-02-22 14:15:00|4340.75|4340.15|4339.75|4339.15|4341.37|4340.77|4338.25|4337.65|2869
1645539600000|2022-02-22 14:20:00|4340|4339.4|4337.5|4336.9|4340|4339.4|4336.87|4336.27|3465
1645539900000|2022-02-22 14:25:00|4337.25|4336.65|4328|4327.4|4337.25|4336.65|4327.5|4326.9|11852
1645540200000|2022-02-22 14:30:00|4327.9|4327.5|4319.65|4319.25|4335.65|4335.25|4316.9|4316.5|41456
1645540500000|2022-02-22 14:35:00|4319.4|4319|4319.65|4319.25|4326.4|4326|4313.9|4313.5|27852
1645540800000|2022-02-22 14:40:00|4320.15|4319.75|4332.15|4331.75|4338.4|4338|4316.4|4316|23162
1645541100000|2022-02-22 14:45:00|4332.27|4331.87|4351.4|4351|4351.9|4351.5|4330.65|4330.25|28772
1645541400000|2022-02-22 14:50:00|4351.65|4351.25|4360.9|4360.5|4361.9|4361.5|4347.4|4347|37393
1645541700000|2022-02-22 14:55:00|4360.65|4360.25|4351.02|4350.62|4360.65|4360.25|4348.65|4348.25|18901
1645542000000|2022-02-22 15:00:00|4350.77|4350.37|4349.65|4349.25|4352.27|4351.87|4343.9|4343.5|23889
1645542300000|2022-02-22 15:05:00|4349.9|4349.5|4345.65|4345.25|4350.4|4350|4338.9|4338.5|20385
1645542600000|2022-02-22 15:10:00|4345.4|4345|4351.27|4350.87|4352.4|4352|4337.9|4337.5|19224
1645542900000|2022-02-22 15:15:00|4351.15|4350.75|4353.4|4353|4355.15|4354.75|4348.65|4348.25|14640
1645543200000|2022-02-22 15:20:00|4352.9|4352.5|4349.4|4349|4359.77|4359.37|4348.65|4348.25|20018
1645543500000|2022-02-22 15:25:00|4349.65|4349.25|4363.4|4363|4363.9|4363.5|4349.65|4349.25|21409
1645543800000|2022-02-22 15:30:00|4363.77|4363.37|4351.4|4351|4363.9|4363.5|4348.65|4348.25|19052
1645544100000|2022-02-22 15:35:00|4351.52|4351.12|4343.9|4343.5|4352.65|4352.25|4343.9|4343.5|17473
1645544400000|2022-02-22 15:40:00|4343.77|4343.37|4341.9|4341.5|4347.15|4346.75|4335.9|4335.5|18650
1645544700000|2022-02-22 15:45:00|4341.65|4341.25|4341.15|4340.75|4344.65|4344.25|4336.4|4336|14773
1645545000000|2022-02-22 15:50:00|4340.9|4340.5|4333.9|4333.5|4340.9|4340.5|4330.65|4330.25|16988
1645545300000|2022-02-22 15:55:00|4333.77|4333.37|4326.77|4326.37|4334.4|4334|4325.65|4325.25|17472
1645545600000|2022-02-22 16:00:00|4326.9|4326.5|4329.15|4328.75|4333.15|4332.75|4325.4|4325|13702
1645545900000|2022-02-22 16:05:00|4328.65|4328.25|4323.65|4323.25|4332.4|4332|4322.9|4322.5|16258
1645546200000|2022-02-22 16:10:00|4323.9|4323.5|4324.02|4323.62|4328.9|4328.5|4322.15|4321.75|11402
1645546500000|2022-02-22 16:15:00|4324.4|4324|4321.9|4321.5|4326.4|4326|4319.15|4318.75|13800
1645546800000|2022-02-22 16:20:00|4321.65|4321.25|4323.4|4323|4324.4|4324|4318.15|4317.75|12007
1645547100000|2022-02-22 16:25:00|4323.52|4323.12|4322.15|4321.75|4332.9|4332.5|4320.65|4320.25|28153
1645547400000|2022-02-22 16:30:00|4322.65|4322.25|4326.4|4326|4329.15|4328.75|4320.4|4320|18151
1645547700000|2022-02-22 16:35:00|4325.9|4325.5|4322.4|4322|4327.9|4327.5|4317.9|4317.5|15617
1645548000000|2022-02-22 16:40:00|4322.15|4321.75|4323.45|4323.05|4327.83|4327.43|4320.08|4319.68|12519
1645548300000|2022-02-22 16:45:00|4323.33|4322.93|4326.83|4326.43|4328.33|4327.93|4321.83|4321.43|8937
1645548600000|2022-02-22 16:50:00|4326.58|4326.18|4316.08|4315.68|4332.58|4332.18|4314.83|4314.43|14740
1645548900000|2022-02-22 16:55:00|4315.83|4315.43|4320.83|4320.43|4321.58|4321.18|4312.83|4312.43|10943
1645549200000|2022-02-22 17:00:00|4320.58|4320.18|4323.58|4323.18|4327.08|4326.68|4319.58|4319.18|9912
1645549500000|2022-02-22 17:05:00|4323.83|4323.43|4325.33|4324.93|4327.83|4327.43|4321.95|4321.55|8433
1645549800000|2022-02-22 17:10:00|4325.58|4325.18|4318.58|4318.18|4325.58|4325.18|4317.33|4316.93|8204
1645550100000|2022-02-22 17:15:00|4318.83|4318.43|4313.33|4312.93|4318.83|4318.43|4312.83|4312.43|8181
1645550400000|2022-02-22 17:20:00|4313.45|4313.05|4313.08|4312.68|4319.08|4318.68|4312.58|4312.18|8288
1645550700000|2022-02-22 17:25:00|4312.83|4312.43|4313.08|4312.68|4317.58|4317.18|4311.33|4310.93|9368
1645551000000|2022-02-22 17:30:00|4312.83|4312.43|4307.83|4307.43|4315.08|4314.68|4307.58|4307.18|13832
1645551300000|2022-02-22 17:35:00|4308.2|4307.8|4311.33|4310.93|4315.08|4314.68|4308.2|4307.8|11796
1645551600000|2022-02-22 17:40:00|4311.08|4310.68|4308.83|4308.43|4311.83|4311.43|4306.83|4306.43|7820
1645551900000|2022-02-22 17:45:00|4308.58|4308.18|4302.83|4302.43|4310.58|4310.18|4300.95|4300.55|14572
1645552200000|2022-02-22 17:50:00|4303.08|4302.68|4302.33|4301.93|4307.33|4306.93|4302.33|4301.93|11741
1645552500000|2022-02-22 17:55:00|4302.58|4302.18|4302.7|4302.3|4305.7|4305.3|4300.58|4300.18|8602
1645552800000|2022-02-22 18:00:00|4302.83|4302.43|4300.43|4300.03|4305.08|4304.68|4297.43|4297.03|12174
1645553100000|2022-02-22 18:05:00|4300.55|4300.15|4304.05|4303.65|4306.18|4305.78|4299.93|4299.53|9589
1645553400000|2022-02-22 18:10:00|4304.3|4303.9|4304.18|4303.78|4309.18|4308.78|4303.93|4303.53|11288
1645553700000|2022-02-22 18:15:00|4304.43|4304.03|4293.3|4292.9|4304.43|4304.03|4290.68|4290.28|16498
1645554000000|2022-02-22 18:20:00|4293.43|4293.03|4297.43|4297.03|4299.43|4299.03|4292.8|4292.4|7834
1645554300000|2022-02-22 18:25:00|4297.55|4297.15|4296.68|4296.28|4298.93|4298.53|4294.68|4294.28|7532
1645554600000|2022-02-22 18:30:00|4296.18|4295.78|4298.18|4297.78|4300.93|4300.53|4293.68|4293.28|10063
1645554900000|2022-02-22 18:35:00|4298.43|4298.03|4292.68|4292.28|4298.68|4298.28|4290.93|4290.53|12380
1645555200000|2022-02-22 18:40:00|4292.93|4292.53|4287.43|4287.03|4296.68|4296.28|4287.18|4286.78|13738
1645555500000|2022-02-22 18:45:00|4287.18|4286.78|4283.43|4283.03|4289.18|4288.78|4282.68|4282.28|13540
1645555800000|2022-02-22 18:50:00|4283.68|4283.28|4276.18|4275.78|4283.93|4283.53|4276.18|4275.78|16313
1645556100000|2022-02-22 18:55:00|4275.93|4275.53|4281.18|4280.78|4281.68|4281.28|4275.93|4275.53|15154
1645556400000|2022-02-22 19:00:00|4280.93|4280.53|4276.18|4275.78|4281.18|4280.78|4275.93|4275.53|15916
1645556700000|2022-02-22 19:05:00|4276.43|4276.03|4270.18|4269.78|4277.68|4277.28|4269.43|4269.03|20643
1645557000000|2022-02-22 19:10:00|4270.43|4270.03|4277.43|4277.03|4278.68|4278.28|4266.68|4266.28|19451
1645557300000|2022-02-22 19:15:00|4277.18|4276.78|4280.93|4280.53|4282.18|4281.78|4275.93|4275.53|14964
1645557600000|2022-02-22 19:20:00|4280.8|4280.4|4276.68|4276.28|4286.18|4285.78|4269.43|4269.03|25016
1645557900000|2022-02-22 19:25:00|4276.43|4276.03|4290.18|4289.78|4295.93|4295.53|4276.43|4276.03|44308
1645558200000|2022-02-22 19:30:00|4289.8|4289.4|4291.43|4291.03|4302.68|4302.28|4283.18|4282.78|30170
1645558500000|2022-02-22 19:35:00|4291.3|4290.9|4292.68|4292.28|4300.43|4300.03|4290.18|4289.78|20246
1645558800000|2022-02-22 19:40:00|4292.55|4292.15|4286.68|4286.28|4297.18|4296.78|4284.8|4284.4|18538
1645559100000|2022-02-22 19:45:00|4286.43|4286.03|4306.93|4306.53|4307.43|4307.03|4281.18|4280.78|24068
1645559400000|2022-02-22 19:50:00|4308.43|4308.03|4315.8|4315.4|4320.68|4320.28|4305.43|4305.03|34951
1645559700000|2022-02-22 19:55:00|4315.68|4315.28|4317.68|4317.28|4325.93|4325.53|4315.68|4315.28|22225
1645560000000|2022-02-22 20:00:00|4318.43|4318.03|4334.68|4334.28|4334.93|4334.53|4317.18|4316.78|25325
1645560300000|2022-02-22 20:05:00|4334.43|4334.03|4323.43|4323.03|4334.93|4334.53|4322.68|4322.28|29335
1645560600000|2022-02-22 20:10:00|4323.18|4322.78|4328.18|4327.78|4334.93|4334.53|4323.18|4322.78|16984
1645560900000|2022-02-22 20:15:00|4328.68|4328.28|4323.93|4323.53|4336.68|4336.28|4322.18|4321.78|24792
1645561200000|2022-02-22 20:20:00|4323.68|4323.28|4318.68|4318.28|4328.93|4328.53|4315.68|4315.28|18079
1645561500000|2022-02-22 20:25:00|4318.55|4318.15|4324.93|4324.53|4331.93|4331.53|4316.93|4316.53|19040
1645561800000|2022-02-22 20:30:00|4324.43|4324.03|4322.18|4321.78|4325.18|4324.78|4315.18|4314.78|22845
1645562100000|2022-02-22 20:35:00|4322.43|4322.03|4324.68|4324.28|4326.18|4325.78|4316.68|4316.28|19340
1645562400000|2022-02-22 20:40:00|4324.43|4324.03|4311.93|4311.53|4325.68|4325.28|4309.43|4309.03|26677
1645562700000|2022-02-22 20:45:00|4311.18|4310.78|4304.43|4304.03|4311.18|4310.78|4302.68|4302.28|30296
1645563000000|2022-02-22 20:50:00|4300.68|4300.28|4293.18|4292.78|4300.68|4300.28|4289.18|4288.78|50495
1645563300000|2022-02-22 20:55:00|4292.93|4292.53|4305.43|4305.03|4306.68|4306.28|4292.93|4292.53|98489
1645563600000|2022-02-22 21:00:00|4305.41|4305.01|4323.01|4322.41|4323.38|4322.78|4305.26|4304.66|45160
1645563900000|2022-02-22 21:05:00|4322.76|4322.16|4322.01|4321.41|4323.01|4322.41|4317.51|4316.91|9440
1645564200000|2022-02-22 21:10:00|4321.76|4321.16|4321.01|4320.41|4322.01|4321.41|4319.76|4319.16|3982
1645564500000|2022-02-22 21:15:00|4321.26|4320.66|4321.51|4320.91|4323.01|4322.41|4320.76|4320.16|2081
1645564800000|2022-02-22 21:20:00|4321.26|4320.66|4318.76|4318.16|4321.51|4320.91|4318.76|4318.16|1428
1645565100000|2022-02-22 21:25:00|4319.01|4318.41|4319.13|4318.53|4319.51|4318.91|4317.76|4317.16|1239
1645565400000|2022-02-22 21:30:00|4319.01|4318.41|4319.01|4318.41|4319.76|4319.16|4317.63|4317.03|1339
1645565700000|2022-02-22 21:35:00|4319.13|4318.53|4321.01|4320.41|4321.26|4320.66|4318.76|4318.16|1346
1645566000000|2022-02-22 21:40:00|4321.38|4320.78|4324.51|4323.91|4324.76|4324.16|4321.01|4320.41|1351
1645566300000|2022-02-22 21:45:00|4324.26|4323.66|4324.26|4323.66|4324.51|4323.91|4324.01|4323.41|3066
1645566600000|2022-02-22 21:50:00|4324.51|4323.91|4317.76|4317.16|4324.51|4323.91|4315.76|4315.16|3832
1645566900000|2022-02-22 21:55:00|4317.88|4317.28|4317.69|4316.19|4318.26|4317.66|4315.76|4315.16|2142
1645567200000|2022-02-22 22:00:00|4317.94|4316.44|4318.3|4316.8|4318.67|4317.17|4317.83|4316.33|0
1645567500000|2022-02-22 22:05:00|4318.19|4316.69|4316.48|4314.98|4318.19|4316.69|4316.34|4314.84|0
1645567800000|2022-02-22 22:10:00|4316.52|4315.02|4316.12|4314.62|4316.59|4315.09|4316.12|4314.62|0
1645568100000|2022-02-22 22:15:00|4316.45|4314.95|4316.3|4314.8|4316.67|4315.17|4316.05|4314.55|0
1645568400000|2022-02-22 22:20:00|4316.34|4314.84|4316.67|4315.17|4316.67|4315.17|4316.3|4314.8|0
1645568700000|2022-02-22 22:25:00|4316.74|4315.24|4317.98|4316.48|4317.98|4316.48|4316.41|4314.91|0
1645569000000|2022-02-22 22:30:00|4317.91|4316.41|4317.51|4316.01|4318.23|4316.73|4317.1|4315.6|0
1645569300000|2022-02-22 22:35:00|4317.72|4316.22|4317.8|4316.3|4318.37|4316.87|4317.54|4316.04|0
1645569600000|2022-02-22 22:40:00|4317.76|4316.26|4317.76|4316.26|4317.83|4316.33|4317.72|4316.22|0
1645569900000|2022-02-22 22:45:00|4317.94|4316.44|4317.8|4316.3|4317.94|4316.44|4317.47|4315.97|0
1645570200000|2022-02-22 22:50:00|4317.76|4316.26|4317.87|4316.37|4318.05|4316.55|4317.65|4316.15|0
1645570500000|2022-02-22 22:55:00|4317.8|4316.3|4317.18|4315.68|4317.83|4316.33|4316.99|4315.49|0
1645570800000|2022-02-22 23:00:00|4315.88|4315.28|4322.01|4321.41|4323.13|4322.53|4315.88|4315.28|2082
1645571100000|2022-02-22 23:05:00|4322.26|4321.66|4322.38|4321.78|4323.26|4322.66|4321.63|4321.03|458
1645571400000|2022-02-22 23:10:00|4322.76|4322.16|4322.01|4321.41|4324.38|4323.78|4321.76|4321.16|648
1645571700000|2022-02-22 23:15:00|4322.26|4321.66|4322.51|4321.91|4323.01|4322.41|4320.51|4319.91|637
1645572000000|2022-02-22 23:20:00|4322.63|4322.03|4323.26|4322.66|4323.26|4322.66|4321.26|4320.66|382
1645572300000|2022-02-22 23:25:00|4323.13|4322.53|4328.51|4327.91|4330.51|4329.91|4322.76|4322.16|1684
1645572600000|2022-02-22 23:30:00|4328.76|4328.16|4326.51|4325.91|4329.51|4328.91|4325.76|4325.16|1115
1645572900000|2022-02-22 23:35:00|4326.26|4325.66|4325.26|4324.66|4327.01|4326.41|4325.01|4324.41|890
1645573200000|2022-02-22 23:40:00|4325.51|4324.91|4329.26|4328.66|4329.38|4328.78|4325.26|4324.66|857
1645573500000|2022-02-22 23:45:00|4329.38|4328.78|4330.76|4330.16|4332.01|4331.41|4328.63|4328.03|1313
1645573800000|2022-02-22 23:50:00|4330.88|4330.28|4330.51|4329.91|4332.26|4331.66|4329.76|4329.16|747
1645574100000|2022-02-22 23:55:00|4330.76|4330.16|4329.63|4329.03|4331.51|4330.91|4328.38|4327.78|840
1645574400000|2022-02-23 00:00:00|4329.88|4329.28|4330.01|4329.41|4330.76|4330.16|4328.51|4327.91|823
1645574700000|2022-02-23 00:05:00|4330.13|4329.53|4328.63|4328.03|4330.38|4329.78|4328.51|4327.91|432
1645575000000|2022-02-23 00:10:00|4328.51|4327.91|4328.51|4327.91|4328.88|4328.28|4327.26|4326.66|481
1645575300000|2022-02-23 00:15:00|4328.38|4327.78|4328.38|4327.78|4330.01|4329.41|4327.38|4326.78|783
1645575600000|2022-02-23 00:20:00|4328.51|4327.91|4328.26|4327.66|4329.76|4329.16|4327.63|4327.03|383
1645575900000|2022-02-23 00:25:00|4328.51|4327.91|4328.63|4328.03|4329.76|4329.16|4327.76|4327.16|777
1645576200000|2022-02-23 00:30:00|4328.76|4328.16|4329.51|4328.91|4329.76|4329.16|4327.01|4326.41|653
1645576500000|2022-02-23 00:35:00|4329.38|4328.78|4327.76|4327.16|4329.51|4328.91|4327.01|4326.41|412
1645576800000|2022-02-23 00:40:00|4327.88|4327.28|4327.26|4326.66|4328.01|4327.41|4327.01|4326.41|235
1645577100000|2022-02-23 00:45:00|4327.38|4326.78|4328.51|4327.91|4328.88|4328.28|4327.26|4326.66|281
1645577400000|2022-02-23 00:50:00|4328.38|4327.78|4328.26|4327.66|4328.51|4327.91|4327.51|4326.91|336
1645577700000|2022-02-23 00:55:00|4328.51|4327.91|4329.76|4329.16|4330.01|4329.41|4328.13|4327.53|611
1645578000000|2022-02-23 01:00:00|4330.01|4329.41|4329.51|4328.91|4330.01|4329.41|4327.51|4326.91|693
1645578300000|2022-02-23 01:05:00|4329.26|4328.66|4329.88|4329.28|4330.01|4329.41|4329.26|4328.66|1167
1645578600000|2022-02-23 01:10:00|4329.76|4329.16|4330.01|4329.41|4330.01|4329.41|4329.51|4328.91|392
1645578900000|2022-02-23 01:15:00|4329.88|4329.28|4330.01|4329.41|4330.01|4329.41|4329.01|4328.41|931
1645579200000|2022-02-23 01:20:00|4329.76|4329.16|4329.51|4328.91|4330.01|4329.41|4329.51|4328.91|605
1645579500000|2022-02-23 01:25:00|4329.63|4329.03|4328.01|4327.41|4329.76|4329.16|4327.76|4327.16|608
1645579800000|2022-02-23 01:30:00|4328.13|4327.53|4321.01|4320.41|4328.13|4327.53|4317.26|4316.66|2936
1645580100000|2022-02-23 01:35:00|4320.88|4320.28|4324.51|4323.91|4324.51|4323.91|4320.63|4320.03|836
1645580400000|2022-02-23 01:40:00|4324.76|4324.16|4322.13|4321.53|4324.76|4324.16|4319.26|4318.66|1297
1645580700000|2022-02-23 01:45:00|4322.01|4321.41|4319.51|4318.91|4322.01|4321.41|4319.26|4318.66|597
1645581000000|2022-02-23 01:50:00|4319.76|4319.16|4319.76|4319.16|4321.26|4320.66|4317.38|4316.78|646
1645581300000|2022-02-23 01:55:00|4320.01|4319.41|4324.38|4323.78|4325.26|4324.66|4319.76|4319.16|1115
1645581600000|2022-02-23 02:00:00|4324.63|4324.03|4326.51|4325.91|4327.51|4326.91|4323.76|4323.16|756
1645581900000|2022-02-23 02:05:00|4326.63|4326.03|4325.51|4324.91|4327.51|4326.91|4324.13|4323.53|625
1645582200000|2022-02-23 02:10:00|4325.63|4325.03|4325.01|4324.41|4326.76|4326.16|4324.76|4324.16|511
1645582500000|2022-02-23 02:15:00|4325.13|4324.53|4324.26|4323.66|4325.13|4324.53|4322.76|4322.16|343
1645582800000|2022-02-23 02:20:00|4324.51|4323.91|4323.88|4323.28|4325.26|4324.66|4323.13|4322.53|262
1645583100000|2022-02-23 02:25:00|4323.76|4323.16|4319.51|4318.91|4324.13|4323.53|4319.13|4318.53|791
1645583400000|2022-02-23 02:30:00|4319.38|4318.78|4320.26|4319.66|4321.88|4321.28|4319.01|4318.41|716
1645583700000|2022-02-23 02:35:00|4320.51|4319.91|4318.51|4317.91|4321.01|4320.41|4318.26|4317.66|560
1645584000000|2022-02-23 02:40:00|4318.63|4318.03|4320.26|4319.66|4321.01|4320.41|4317.01|4316.41|884
1645584300000|2022-02-23 02:45:00|4320.01|4319.41|4318.38|4317.78|4320.26|4319.66|4317.01|4316.41|415
1645584600000|2022-02-23 02:50:00|4318.26|4317.66|4319.88|4319.28|4320.01|4319.41|4318.26|4317.66|261
1645584900000|2022-02-23 02:55:00|4319.76|4319.16|4319.26|4318.66|4320.88|4320.28|4318.88|4318.28|349
1645585200000|2022-02-23 03:00:00|4319.38|4318.78|4320.13|4319.53|4320.26|4319.66|4317.76|4317.16|380
1645585500000|2022-02-23 03:05:00|4320.26|4319.66|4319.26|4318.66|4320.38|4319.78|4318.76|4318.16|370
1645585800000|2022-02-23 03:10:00|4319.13|4318.53|4316.76|4316.16|4319.26|4318.66|4315.51|4314.91|629
1645586100000|2022-02-23 03:15:00|4316.88|4316.28|4319.26|4318.66|4320.26|4319.66|4316.76|4316.16|458
1645586400000|2022-02-23 03:20:00|4319.63|4319.03|4321.51|4320.91|4321.51|4320.91|4319.51|4318.91|782
1645586700000|2022-02-23 03:25:00|4321.38|4320.78|4323.51|4322.91|4324.01|4323.41|4321.26|4320.66|515
1645587000000|2022-02-23 03:30:00|4323.76|4323.16|4324.76|4324.16|4326.01|4325.41|4323.76|4323.16|480
1645587300000|2022-02-23 03:35:00|4324.88|4324.28|4322.76|4322.16|4325.26|4324.66|4322.51|4321.91|315
1645587600000|2022-02-23 03:40:00|4322.51|4321.91|4321.26|4320.66|4323.26|4322.66|4321.26|4320.66|437
1645587900000|2022-02-23 03:45:00|4321.38|4320.78|4322.51|4321.91|4323.26|4322.66|4321.26|4320.66|321
1645588200000|2022-02-23 03:50:00|4322.76|4322.16|4322.76|4322.16|4323.01|4322.41|4321.26|4320.66|259
1645588500000|2022-02-23 03:55:00|4322.88|4322.28|4325.88|4325.28|4326.26|4325.66|4322.88|4322.28|569
1645588800000|2022-02-23 04:00:00|4326.01|4325.41|4325.76|4325.16|4326.26|4325.66|4325.76|4325.16|783
1645589100000|2022-02-23 04:05:00|4326.01|4325.41|4325.76|4325.16|4326.01|4325.41|4325.76|4325.16|288
1645589400000|2022-02-23 04:10:00|4326.01|4325.41|4326.76|4326.16|4327.01|4326.41|4325.76|4325.16|1273
1645589700000|2022-02-23 04:15:00|4327.01|4326.41|4326.76|4326.16|4327.01|4326.41|4326.26|4325.66|413
1645590000000|2022-02-23 04:20:00|4327.01|4326.41|4326.76|4326.16|4327.01|4326.41|4325.76|4325.16|543
1645590300000|2022-02-23 04:25:00|4327.01|4326.41|4324.76|4324.16|4327.01|4326.41|4323.76|4323.16|1009
1645590600000|2022-02-23 04:30:00|4324.88|4324.28|4326.88|4326.28|4327.01|4326.41|4324.88|4324.28|486
1645590900000|2022-02-23 04:35:00|4327.01|4326.41|4326.76|4326.16|4327.01|4326.41|4326.01|4325.41|254
1645591200000|2022-02-23 04:40:00|4326.88|4326.28|4326.76|4326.16|4327.01|4326.41|4326.13|4325.53|246
1645591500000|2022-02-23 04:45:00|4327.01|4326.41|4329.26|4328.66|4329.26|4328.66|4326.76|4326.16|1319
1645591800000|2022-02-23 04:50:00|4329.38|4328.78|4329.76|4329.16|4330.01|4329.41|4329.01|4328.41|974
1645592100000|2022-02-23 04:55:00|4330.01|4329.41|4329.76|4329.16|4330.01|4329.41|4329.51|4328.91|988
1645592400000|2022-02-23 05:00:00|4329.51|4328.91|4329.76|4329.16|4330.01|4329.41|4329.26|4328.66|943
1645592700000|2022-02-23 05:05:00|4329.51|4328.91|4330.01|4329.41|4330.01|4329.41|4329.51|4328.91|728
1645593000000|2022-02-23 05:10:00|4329.51|4328.91|4329.26|4328.66|4329.76|4329.16|4329.01|4328.41|674
1645593300000|2022-02-23 05:15:00|4329.01|4328.41|4328.76|4328.16|4329.51|4328.91|4328.76|4328.16|222
1645593600000|2022-02-23 05:20:00|4329.01|4328.41|4328.51|4327.91|4329.26|4328.66|4328.26|4327.66|198
1645593900000|2022-02-23 05:25:00|4328.63|4328.03|4329.51|4328.91|4330.01|4329.41|4327.76|4327.16|404
1645594200000|2022-02-23 05:30:00|4329.38|4328.78|4327.51|4326.91|4332.76|4332.16|4326.76|4326.16|2161
1645594500000|2022-02-23 05:35:00|4327.63|4327.03|4326.01|4325.41|4328.01|4327.41|4326.01|4325.41|392
1645594800000|2022-02-23 05:40:00|4326.13|4325.53|4326.01|4325.41|4327.26|4326.66|4325.51|4324.91|197
1645595100000|2022-02-23 05:45:00|4326.26|4325.66|4326.76|4326.16|4327.01|4326.41|4325.26|4324.66|313
1645595400000|2022-02-23 05:50:00|4326.51|4325.91|4325.76|4325.16|4327.51|4326.91|4325.51|4324.91|478
1645595700000|2022-02-23 05:55:00|4325.63|4325.03|4326.38|4325.78|4327.26|4326.66|4325.26|4324.66|397
1645596000000|2022-02-23 06:00:00|4326.13|4325.53|4328.01|4327.41|4331.26|4330.66|4326.01|4325.41|1510
1645596300000|2022-02-23 06:05:00|4327.76|4327.16|4328.01|4327.41|4329.26|4328.66|4327.63|4327.03|492
1645596600000|2022-02-23 06:10:00|4327.88|4327.28|4330.76|4330.16|4331.76|4331.16|4327.76|4327.16|500
1645596900000|2022-02-23 06:15:00|4331.01|4330.41|4330.51|4329.91|4331.38|4330.78|4330.01|4329.41|485
1645597200000|2022-02-23 06:20:00|4330.63|4330.03|4325.88|4325.28|4330.63|4330.03|4325.51|4324.91|714
1645597500000|2022-02-23 06:25:00|4326.01|4325.41|4326.13|4325.53|4326.51|4325.91|4324.26|4323.66|763
1645597800000|2022-02-23 06:30:00|4326.26|4325.66|4323.76|4323.16|4326.26|4325.66|4323.51|4322.91|372
1645598100000|2022-02-23 06:35:00|4323.88|4323.28|4325.01|4324.41|4326.01|4325.41|4323.76|4323.16|282
1645598400000|2022-02-23 06:40:00|4325.13|4324.53|4324.01|4323.41|4325.13|4324.53|4323.51|4322.91|145
1645598700000|2022-02-23 06:45:00|4324.26|4323.66|4327.26|4326.66|4327.38|4326.78|4324.01|4323.41|509
1645599000000|2022-02-23 06:50:00|4327.38|4326.78|4327.76|4327.16|4329.01|4328.41|4326.76|4326.16|543
1645599300000|2022-02-23 06:55:00|4327.63|4327.03|4322.01|4321.41|4328.01|4327.41|4321.76|4321.16|1219
1645599600000|2022-02-23 07:00:00|4321.76|4321.16|4318.51|4317.91|4323.63|4323.03|4318.01|4317.41|1152
1645599900000|2022-02-23 07:05:00|4318.76|4318.16|4321.63|4321.03|4321.88|4321.28|4317.26|4316.66|793
1645600200000|2022-02-23 07:10:00|4321.76|4321.16|4321.63|4321.03|4324.76|4324.16|4320.76|4320.16|814
1645600500000|2022-02-23 07:15:00|4321.51|4320.91|4322.51|4321.91|4324.01|4323.41|4320.01|4319.41|687
1645600800000|2022-02-23 07:20:00|4322.26|4321.66|4321.76|4321.16|4322.26|4321.66|4320.13|4319.53|465
1645601100000|2022-02-23 07:25:00|4321.88|4321.28|4323.76|4323.16|4326.51|4325.91|4321.76|4321.16|1058
1645601400000|2022-02-23 07:30:00|4323.51|4322.91|4327.26|4326.66|4329.01|4328.41|4323.51|4322.91|1064
1645601700000|2022-02-23 07:35:00|4327.76|4327.16|4330.51|4329.91|4330.51|4329.91|4325.88|4325.28|806
1645602000000|2022-02-23 07:40:00|4330.63|4330.03|4329.63|4329.03|4332.01|4331.41|4328.76|4328.16|1013
1645602300000|2022-02-23 07:45:00|4329.76|4329.16|4327.26|4326.66|4330.01|4329.41|4326.51|4325.91|876
1645602600000|2022-02-23 07:50:00|4327.38|4326.78|4328.01|4327.41|4328.76|4328.16|4326.01|4325.41|736
1645602900000|2022-02-23 07:55:00|4328.13|4327.53|4328.51|4327.91|4329.51|4328.91|4325.63|4325.03|1096
1645603200000|2022-02-23 08:00:00|4329.13|4328.53|4334.26|4333.66|4334.51|4333.91|4323.26|4322.66|4585
1645603500000|2022-02-23 08:05:00|4334.13|4333.53|4334.51|4333.91|4334.51|4333.91|4331.26|4330.66|3482
1645603800000|2022-02-23 08:10:00|4334.26|4333.66|4339.38|4338.78|4340.01|4339.41|4334.26|4333.66|6085
1645604100000|2022-02-23 08:15:00|4339.51|4338.91|4339.01|4338.41|4339.88|4339.28|4336.51|4335.91|2158
1645604400000|2022-02-23 08:20:00|4338.88|4338.28|4339.63|4339.03|4340.01|4339.41|4336.76|4336.16|2168
1645604700000|2022-02-23 08:25:00|4339.76|4339.16|4339.13|4338.53|4340.01|4339.41|4337.51|4336.91|2234
1645605000000|2022-02-23 08:30:00|4339.26|4338.66|4339.51|4338.91|4339.76|4339.16|4333.76|4333.16|2741
1645605300000|2022-02-23 08:35:00|4339.76|4339.16|4340.01|4339.41|4340.01|4339.41|4338.63|4338.03|2638
1645605600000|2022-02-23 08:40:00|4339.88|4339.28|4339.51|4338.91|4340.01|4339.41|4338.88|4338.28|1953
1645605900000|2022-02-23 08:45:00|4339.38|4338.78|4339.51|4338.91|4340.01|4339.41|4338.01|4337.41|2195
1645606200000|2022-02-23 08:50:00|4339.38|4338.78|4337.88|4337.28|4343.01|4342.41|4337.26|4336.66|4629
1645606500000|2022-02-23 08:55:00|4338.01|4337.41|4341.76|4341.16|4342.01|4341.41|4335.51|4334.91|1506
1645606800000|2022-02-23 09:00:00|4341.88|4341.28|4343.01|4342.41|4343.01|4342.41|4341.01|4340.41|1900
1645607100000|2022-02-23 09:05:00|4342.76|4342.16|4342.26|4341.66|4343.01|4342.41|4341.01|4340.41|2072
1645607400000|2022-02-23 09:10:00|4342.51|4341.91|4346.76|4346.16|4347.26|4346.66|4342.26|4341.66|3388
1645607700000|2022-02-23 09:15:00|4347.01|4346.41|4347.76|4347.16|4348.26|4347.66|4345.76|4345.16|1858
1645608000000|2022-02-23 09:20:00|4347.63|4347.03|4346.51|4345.91|4348.01|4347.41|4345.38|4344.78|1637
1645608300000|2022-02-23 09:25:00|4346.76|4346.16|4347.01|4346.41|4348.26|4347.66|4345.51|4344.91|1544
1645608600000|2022-02-23 09:30:00|4346.88|4346.28|4349.26|4348.66|4350.51|4349.91|4346.51|4345.91|2564
1645608900000|2022-02-23 09:35:00|4349.76|4349.16|4347.26|4346.66|4349.76|4349.16|4347.01|4346.41|1522
1645609200000|2022-02-23 09:40:00|4347.38|4346.78|4349.01|4348.41|4350.76|4350.16|4347.01|4346.41|1127
1645609500000|2022-02-23 09:45:00|4348.88|4348.28|4350.01|4349.41|4350.13|4349.53|4347.51|4346.91|1238
1645609800000|2022-02-23 09:50:00|4349.88|4349.28|4344.76|4344.16|4350.76|4350.16|4344.51|4343.91|2045
1645610100000|2022-02-23 09:55:00|4345.01|4344.41|4340.26|4339.66|4346.26|4345.66|4338.51|4337.91|2873
1645610400000|2022-02-23 10:00:00|4340.13|4339.53|4342.01|4341.41|4342.51|4341.91|4338.76|4338.16|1724
1645610700000|2022-02-23 10:05:00|4341.76|4341.16|4336.76|4336.16|4342.76|4342.16|4336.51|4335.91|1996
1645611000000|2022-02-23 10:10:00|4337.01|4336.41|4334.26|4333.66|4337.01|4336.41|4332.38|4331.78|2308
1645611300000|2022-02-23 10:15:00|4334.01|4333.41|4337.51|4336.91|4337.51|4336.91|4333.01|4332.41|1452
1645611600000|2022-02-23 10:20:00|4337.63|4337.03|4339.51|4338.91|4339.76|4339.16|4336.88|4336.28|1031
1645611900000|2022-02-23 10:25:00|4339.38|4338.78|4338.76|4338.16|4340.88|4340.28|4338.01|4337.41|837
1645612200000|2022-02-23 10:30:00|4338.88|4338.28|4339.26|4338.66|4340.38|4339.78|4337.51|4336.91|619
1645612500000|2022-02-23 10:35:00|4338.63|4338.03|4338.63|4338.03|4339.76|4339.16|4337.51|4336.91|837
1645612800000|2022-02-23 10:40:00|4338.51|4337.91|4340.01|4339.41|4342.26|4341.66|4338.51|4337.91|1040
1645613100000|2022-02-23 10:45:00|4339.76|4339.16|4330.51|4329.91|4340.01|4339.41|4330.01|4329.41|1952
1645613400000|2022-02-23 10:50:00|4330.63|4330.03|4333.01|4332.41|4333.26|4332.66|4330.26|4329.66|938
1645613700000|2022-02-23 10:55:00|4333.13|4332.53|4336.51|4335.91|4336.63|4336.03|4332.63|4332.03|1084
1645614000000|2022-02-23 11:00:00|4336.26|4335.66|4336.01|4335.41|4337.26|4336.66|4333.76|4333.16|989
1645614300000|2022-02-23 11:05:00|4336.26|4335.66|4336.01|4335.41|4337.51|4336.91|4333.26|4332.66|805
1645614600000|2022-02-23 11:10:00|4336.13|4335.53|4332.51|4331.91|4338.01|4337.41|4331.26|4330.66|886
1645614900000|2022-02-23 11:15:00|4332.01|4331.41|4330.76|4330.16|4334.01|4333.41|4330.26|4329.66|995
1645615200000|2022-02-23 11:20:00|4330.38|4329.78|4330.51|4329.91|4331.76|4331.16|4327.38|4326.78|1682
1645615500000|2022-02-23 11:25:00|4331.38|4330.78|4331.76|4331.16|4332.76|4332.16|4329.76|4329.16|1486
1645615800000|2022-02-23 11:30:00|4332.01|4331.41|4333.01|4332.41|4333.38|4332.78|4331.51|4330.91|1451
1645616100000|2022-02-23 11:35:00|4332.76|4332.16|4329.63|4329.03|4333.76|4333.16|4328.76|4328.16|1850
1645616400000|2022-02-23 11:40:00|4329.51|4328.91|4329.01|4328.41|4331.51|4330.91|4328.76|4328.16|1073
1645616700000|2022-02-23 11:45:00|4328.88|4328.28|4326.01|4325.41|4329.76|4329.16|4325.76|4325.16|1524
1645617000000|2022-02-23 11:50:00|4325.88|4325.28|4327.51|4326.91|4329.26|4328.66|4325.76|4325.16|1551
1645617300000|2022-02-23 11:55:00|4327.63|4327.03|4321.76|4321.16|4328.51|4327.91|4320.88|4320.28|4762
1645617600000|2022-02-23 12:00:00|4323.01|4322.41|4326.01|4325.41|4327.01|4326.41|4321.13|4320.53|1815
1645617900000|2022-02-23 12:05:00|4326.26|4325.66|4329.26|4328.66|4330.01|4329.41|4326.26|4325.66|2365
1645618200000|2022-02-23 12:10:00|4329.51|4328.91|4331.51|4330.91|4332.26|4331.66|4328.01|4327.41|2268
1645618500000|2022-02-23 12:15:00|4331.63|4331.03|4332.01|4331.41|4332.26|4331.66|4331.01|4330.41|1186
1645618800000|2022-02-23 12:20:00|4332.26|4331.66|4333.26|4332.66|4333.51|4332.91|4331.51|4330.91|1466
1645619100000|2022-02-23 12:25:00|4333.13|4332.53|4333.51|4332.91|4333.51|4332.91|4332.51|4331.91|1425
1645619400000|2022-02-23 12:30:00|4333.26|4332.66|4336.01|4335.41|4336.76|4336.16|4332.51|4331.91|3105
1645619700000|2022-02-23 12:35:00|4335.76|4335.16|4338.51|4337.91|4339.51|4338.91|4335.51|4334.91|1653
1645620000000|2022-02-23 12:40:00|4338.26|4337.66|4338.26|4337.66|4340.01|4339.41|4338.01|4337.41|1385
1645620300000|2022-02-23 12:45:00|4338.51|4337.91|4336.01|4335.41|4338.76|4338.16|4335.76|4335.16|1068
1645620600000|2022-02-23 12:50:00|4335.88|4335.28|4339.76|4339.16|4340.01|4339.41|4335.88|4335.28|1500
1645620900000|2022-02-23 12:55:00|4339.51|4338.91|4338.76|4338.16|4340.01|4339.41|4338.63|4338.03|1480
1645621200000|2022-02-23 13:00:00|4338.51|4337.91|4339.26|4338.66|4340.01|4339.41|4337.76|4337.16|1932
1645621500000|2022-02-23 13:05:00|4339.01|4338.41|4342.01|4341.41|4342.51|4341.91|4339.01|4338.41|3286
1645621800000|2022-02-23 13:10:00|4341.76|4341.16|4339.26|4338.66|4341.88|4341.28|4338.76|4338.16|1642
1645622100000|2022-02-23 13:15:00|4339.51|4338.91|4339.51|4338.91|4340.51|4339.91|4338.76|4338.16|1108
1645622400000|2022-02-23 13:20:00|4339.76|4339.16|4335.26|4334.66|4340.51|4339.91|4334.51|4333.91|2406
1645622700000|2022-02-23 13:25:00|4335.76|4335.16|4335.01|4334.41|4336.51|4335.91|4334.01|4333.41|1044
1645623000000|2022-02-23 13:30:00|4335.13|4334.53|4330.51|4329.91|4336.01|4335.41|4330.51|4329.91|2501
1645623300000|2022-02-23 13:35:00|4330.63|4330.03|4333.01|4332.41|4334.01|4333.41|4330.26|4329.66|2363
1645623600000|2022-02-23 13:40:00|4333.26|4332.66|4332.76|4332.16|4333.76|4333.16|4331.26|4330.66|1124
1645623900000|2022-02-23 13:45:00|4332.88|4332.28|4334.38|4333.78|4334.76|4334.16|4332.76|4332.16|1195
1645624200000|2022-02-23 13:50:00|4334.26|4333.66|4337.51|4336.91|4337.51|4336.91|4332.76|4332.16|2412
1645624500000|2022-02-23 13:55:00|4337.26|4336.66|4339.01|4338.41|4340.01|4339.41|4337.26|4336.66|1969
1645624800000|2022-02-23 14:00:00|4339.26|4338.66|4338.01|4337.41|4340.01|4339.41|4336.76|4336.16|2631
1645625100000|2022-02-23 14:05:00|4337.76|4337.16|4337.76|4337.16|4338.26|4337.66|4335.76|4335.16|1314
1645625400000|2022-02-23 14:10:00|4337.51|4336.91|4338.01|4337.41|4338.51|4337.91|4336.76|4336.16|1673
1645625700000|2022-02-23 14:15:00|4338.26|4337.66|4337.76|4337.16|4341.51|4340.91|4337.76|4337.16|3501
1645626000000|2022-02-23 14:20:00|4338.01|4337.41|4339.26|4338.66|4339.51|4338.91|4336.01|4335.41|2101
1645626300000|2022-02-23 14:25:00|4339.13|4338.53|4335.51|4334.91|4339.26|4338.66|4334.26|4333.66|5405
1645626600000|2022-02-23 14:30:00|4335.41|4335.01|4338.66|4338.26|4340.66|4340.26|4331.91|4331.51|31340
1645626900000|2022-02-23 14:35:00|4338.16|4337.76|4337.91|4337.51|4340.66|4340.26|4328.66|4328.26|28536
1645627200000|2022-02-23 14:40:00|4338.16|4337.76|4330.91|4330.51|4340.41|4340.01|4328.91|4328.51|21391
1645627500000|2022-02-23 14:45:00|4331.16|4330.76|4332.91|4332.51|4339.41|4339.01|4331.16|4330.76|24577
1645627800000|2022-02-23 14:50:00|4333.41|4333.01|4318.91|4318.51|4333.66|4333.26|4318.66|4318.26|31438
1645628100000|2022-02-23 14:55:00|4319.16|4318.76|4319.78|4319.38|4325.91|4325.51|4318.91|4318.51|21947
1645628400000|2022-02-23 15:00:00|4319.41|4319.01|4314.66|4314.26|4319.66|4319.26|4308.28|4307.88|34480
1645628700000|2022-02-23 15:05:00|4314.91|4314.51|4305.66|4305.26|4315.16|4314.76|4302.66|4302.26|26530
1645629000000|2022-02-23 15:10:00|4306.16|4305.76|4310.71|4310.31|4312.41|4312.01|4303.41|4303.01|19952
1645629300000|2022-02-23 15:15:00|4311.21|4310.81|4303.8|4303.4|4311.21|4310.81|4301.68|4301.28|22382
1645629600000|2022-02-23 15:20:00|4303.18|4302.78|4299.43|4299.03|4309.68|4309.28|4298.18|4297.78|20431
1645629900000|2022-02-23 15:25:00|4299.68|4299.28|4292.18|4291.78|4300.93|4300.53|4289.68|4289.28|31899
1645630200000|2022-02-23 15:30:00|4291.93|4291.53|4294.18|4293.78|4295.93|4295.53|4286.43|4286.03|19430
1645630500000|2022-02-23 15:35:00|4294.43|4294.03|4298.18|4297.78|4303.05|4302.65|4293.93|4293.53|19793
1645630800000|2022-02-23 15:40:00|4297.93|4297.53|4290.68|4290.28|4299.43|4299.03|4289.18|4288.78|18027
1645631100000|2022-02-23 15:45:00|4290.43|4290.03|4289.43|4289.03|4294.93|4294.53|4288.43|4288.03|13065
1645631400000|2022-02-23 15:50:00|4289.18|4288.78|4291.18|4290.78|4294.43|4294.03|4288.18|4287.78|10672
1645631700000|2022-02-23 15:55:00|4290.68|4290.28|4289.93|4289.53|4294.93|4294.53|4285.18|4284.78|19318
1645632000000|2022-02-23 16:00:00|4289.43|4289.03|4283.68|4283.28|4293.18|4292.78|4281.18|4280.78|19091
1645632300000|2022-02-23 16:05:00|4283.8|4283.4|4280.43|4280.03|4284.68|4284.28|4276.93|4276.53|18196
1645632600000|2022-02-23 16:10:00|4280.18|4279.78|4281.93|4281.53|4283.18|4282.78|4277.68|4277.28|12764
1645632900000|2022-02-23 16:15:00|4281.68|4281.28|4279.93|4279.53|4281.68|4281.28|4274.68|4274.28|14010
1645633200000|2022-02-23 16:20:00|4279.68|4279.28|4279.68|4279.28|4282.3|4281.9|4277.68|4277.28|12503
1645633500000|2022-02-23 16:25:00|4279.43|4279.03|4279.68|4279.28|4284.43|4284.03|4278.18|4277.78|14890
1645633800000|2022-02-23 16:30:00|4279.43|4279.03|4283.43|4283.03|4288.68|4288.28|4275.43|4275.03|20485
1645634100000|2022-02-23 16:35:00|4283.18|4282.78|4286.43|4286.03|4291.43|4291.03|4280.68|4280.28|19306
1645634400000|2022-02-23 16:40:00|4286.3|4285.9|4282.68|4282.28|4290.18|4289.78|4281.93|4281.53|15574
1645634700000|2022-02-23 16:45:00|4282.18|4281.78|4289.68|4289.28|4289.93|4289.53|4280.18|4279.78|15121
1645635000000|2022-02-23 16:50:00|4289.93|4289.53|4294.68|4294.28|4296.93|4296.53|4286.43|4286.03|17103
1645635300000|2022-02-23 16:55:00|4294.93|4294.53|4296.68|4296.28|4299.68|4299.28|4294.18|4293.78|15630
1645635600000|2022-02-23 17:00:00|4296.55|4296.15|4294.93|4294.53|4297.43|4297.03|4290.18|4289.78|15691
1645635900000|2022-02-23 17:05:00|4295.18|4294.78|4297.93|4297.53|4297.93|4297.53|4292.18|4291.78|9262
1645636200000|2022-02-23 17:10:00|4298.18|4297.78|4294.93|4294.53|4301.18|4300.78|4293.68|4293.28|12195
1645636500000|2022-02-23 17:15:00|4295.18|4294.78|4306.18|4305.78|4306.93|4306.53|4295.18|4294.78|13145
1645636800000|2022-02-23 17:20:00|4306.3|4305.9|4307.93|4307.53|4309.18|4308.78|4304.68|4304.28|10782
1645637100000|2022-02-23 17:25:00|4307.8|4307.4|4309.43|4309.03|4310.43|4310.03|4306.18|4305.78|11320
1645637400000|2022-02-23 17:30:00|4310.18|4309.78|4302.43|4302.03|4310.93|4310.53|4302.43|4302.03|12062
1645637700000|2022-02-23 17:35:00|4302.68|4302.28|4297.93|4297.53|4302.93|4302.53|4296.93|4296.53|12200
1645638000000|2022-02-23 17:40:00|4297.97|4297.57|4300.72|4300.32|4301.47|4301.07|4296.22|4295.82|7696
1645638300000|2022-02-23 17:45:00|4300.97|4300.57|4296.22|4295.82|4302.97|4302.57|4295.47|4295.07|10535
1645638600000|2022-02-23 17:50:00|4296.72|4296.32|4288.22|4287.82|4297.09|4296.69|4286.72|4286.32|15580
1645638900000|2022-02-23 17:55:00|4288.47|4288.07|4288.47|4288.07|4290.22|4289.82|4284.97|4284.57|10165
1645639200000|2022-02-23 18:00:00|4288.22|4287.82|4283.97|4283.57|4288.22|4287.82|4282.97|4282.57|9560
1645639500000|2022-02-23 18:05:00|4284.09|4283.69|4281.47|4281.07|4285.47|4285.07|4278.97|4278.57|12754
1645639800000|2022-02-23 18:10:00|4281.72|4281.32|4269.09|4268.69|4282.47|4282.07|4268.47|4268.07|23987
1645640100000|2022-02-23 18:15:00|4269.22|4268.82|4272.72|4272.32|4274.22|4273.82|4265.72|4265.32|19590
1645640400000|2022-02-23 18:20:00|4272.84|4272.44|4270.22|4269.82|4274.47|4274.07|4266.97|4266.57|14634
1645640700000|2022-02-23 18:25:00|4270.47|4270.07|4265.47|4265.07|4273.47|4273.07|4263.97|4263.57|16713
1645641000000|2022-02-23 18:30:00|4265.22|4264.82|4259.97|4259.57|4267.97|4267.57|4259.47|4259.07|20200
1645641300000|2022-02-23 18:35:00|4259.84|4259.44|4270.47|4270.07|4271.22|4270.82|4258.72|4258.32|17719
1645641600000|2022-02-23 18:40:00|4270.22|4269.82|4271.09|4270.69|4272.72|4272.32|4267.72|4267.32|10930
1645641900000|2022-02-23 18:45:00|4271.22|4270.82|4278.34|4277.94|4280.97|4280.57|4269.97|4269.57|16912
1645642200000|2022-02-23 18:50:00|4278.47|4278.07|4266.97|4266.57|4278.97|4278.57|4264.22|4263.82|16301
1645642500000|2022-02-23 18:55:00|4266.72|4266.32|4269.97|4269.57|4271.47|4271.07|4264.72|4264.32|11192
1645642800000|2022-02-23 19:00:00|4269.72|4269.32|4262.97|4262.57|4274.47|4274.07|4260.22|4259.82|17885
1645643100000|2022-02-23 19:05:00|4263.22|4262.82|4267.22|4266.82|4270.72|4270.32|4261.47|4261.07|12850
1645643400000|2022-02-23 19:10:00|4267.47|4267.07|4264.72|4264.32|4272.47|4272.07|4263.47|4263.07|13742
1645643700000|2022-02-23 19:15:00|4264.22|4263.82|4265.47|4265.07|4270.47|4270.07|4259.22|4258.82|17243
1645644000000|2022-02-23 19:20:00|4265.22|4264.82|4254.22|4253.82|4268.09|4267.69|4252.97|4252.57|24046
1645644300000|2022-02-23 19:25:00|4254.47|4254.07|4252.22|4251.82|4256.22|4255.82|4249.72|4249.32|17203
1645644600000|2022-02-23 19:30:00|4252.47|4252.07|4249.97|4249.57|4255.72|4255.32|4248.22|4247.82|15133
1645644900000|2022-02-23 19:35:00|4250.22|4249.82|4250.84|4250.44|4253.72|4253.32|4249.97|4249.57|13419
1645645200000|2022-02-23 19:40:00|4250.72|4250.32|4240.47|4240.07|4250.97|4250.57|4238.47|4238.07|27170
1645645500000|2022-02-23 19:45:00|4240.72|4240.32|4245.47|4245.07|4250.72|4250.32|4239.97|4239.57|24011
1645645800000|2022-02-23 19:50:00|4244.72|4244.32|4242.22|4241.82|4248.97|4248.57|4241.97|4241.57|15889
1645646100000|2022-02-23 19:55:00|4241.97|4241.57|4244.09|4243.69|4248.47|4248.07|4240.22|4239.82|17372
1645646400000|2022-02-23 20:00:00|4243.97|4243.57|4236.22|4235.82|4245.97|4245.57|4235.22|4234.82|21756
1645646700000|2022-02-23 20:05:00|4236.47|4236.07|4233.97|4233.57|4240.72|4240.32|4231.84|4231.44|20152
1645647000000|2022-02-23 20:10:00|4233.47|4233.07|4236.47|4236.07|4236.47|4236.07|4229.97|4229.57|21371
1645647300000|2022-02-23 20:15:00|4236.22|4235.82|4234.34|4233.94|4241.97|4241.57|4233.72|4233.32|19321
1645647600000|2022-02-23 20:20:00|4234.4|4234|4237.03|4236.63|4238.03|4237.63|4231.78|4231.38|18579
1645647900000|2022-02-23 20:25:00|4237.28|4236.88|4244.78|4244.38|4247.03|4246.63|4234.78|4234.38|24058
1645648200000|2022-02-23 20:30:00|4244.53|4244.13|4240.65|4240.25|4246.78|4246.38|4235.78|4235.38|23979
1645648500000|2022-02-23 20:35:00|4240.53|4240.13|4231.4|4231|4243.78|4243.38|4231.4|4231|19592
1645648800000|2022-02-23 20:40:00|4231.53|4231.13|4230.9|4230.5|4236.78|4236.38|4230.78|4230.38|24753
1645649100000|2022-02-23 20:45:00|4230.78|4230.38|4226.03|4225.63|4235.28|4234.88|4225.78|4225.38|36709
1645649400000|2022-02-23 20:50:00|4225.78|4225.38|4224.53|4224.13|4232.53|4232.13|4222.03|4221.63|43026
1645649700000|2022-02-23 20:55:00|4224.9|4224.5|4228.78|4228.38|4230.28|4229.88|4222.03|4221.63|100477
1645650000000|2022-02-23 21:00:00|4228.43|4228.03|4230.28|4229.68|4232.53|4231.93|4227.28|4226.68|39525
1645650300000|2022-02-23 21:05:00|4230.78|4230.18|4230.03|4229.43|4232.53|4231.93|4230.03|4229.43|8801
1645650600000|2022-02-23 21:10:00|4230.28|4229.68|4229.28|4228.68|4232.03|4231.43|4227.28|4226.68|7611
1645650900000|2022-02-23 21:15:00|4229.4|4228.8|4228.78|4228.18|4230.53|4229.93|4228.53|4227.93|2565
1645651200000|2022-02-23 21:20:00|4228.9|4228.3|4229.28|4228.68|4229.53|4228.93|4227.78|4227.18|1449
1645651500000|2022-02-23 21:25:00|4229.4|4228.8|4227.9|4227.3|4229.9|4229.3|4227.03|4226.43|1607
1645651800000|2022-02-23 21:30:00|4228.03|4227.43|4225.78|4225.18|4228.03|4227.43|4225.78|4225.18|1135
1645652100000|2022-02-23 21:35:00|4225.53|4224.93|4227.65|4227.05|4228.65|4228.05|4223.03|4222.43|2626
1645652400000|2022-02-23 21:40:00|4227.78|4227.18|4222.03|4221.43|4227.9|4227.3|4218.03|4217.43|5659
1645652700000|2022-02-23 21:45:00|4221.65|4221.05|4223.53|4222.93|4225.4|4224.8|4221.65|4221.05|1521
1645653000000|2022-02-23 21:50:00|4223.78|4223.18|4222.28|4221.68|4224.03|4223.43|4220.28|4219.68|1618
1645653300000|2022-02-23 21:55:00|4222.15|4221.55|4221.02|4219.52|4222.28|4221.68|4219.03|4218.43|2193
1645653600000|2022-02-23 22:00:00|4221.17|4219.67|4221.09|4219.59|4221.28|4219.78|4220.47|4218.97|0
1645653900000|2022-02-23 22:05:00|4221.06|4219.56|4220.8|4219.3|4221.41|4219.91|4220.76|4219.26|0
1645654200000|2022-02-23 22:10:00|4220.76|4219.26|4220.8|4219.3|4221.34|4219.84|4220.4|4218.9|0
1645654500000|2022-02-23 22:15:00|4220.73|4219.23|4220.69|4219.19|4221.02|4219.52|4220.4|4218.9|0
1645654800000|2022-02-23 22:20:00|4220.66|4219.16|4220.11|4218.61|4220.66|4219.16|4220.03|4218.53|0
1645655100000|2022-02-23 22:25:00|4220.07|4218.57|4219.34|4217.84|4220.4|4218.9|4219.34|4217.84|0
1645655400000|2022-02-23 22:30:00|4219.3|4217.8|4218.83|4217.33|4219.45|4217.95|4218.58|4217.08|0
1645655700000|2022-02-23 22:35:00|4218.79|4217.29|4218.66|4217.16|4219.67|4218.17|4218.62|4217.12|0
1645656000000|2022-02-23 22:40:00|4218.83|4217.33|4218.94|4217.44|4218.94|4217.44|4218.47|4216.97|0
1645656300000|2022-02-23 22:45:00|4218.87|4217.37|4220.33|4218.83|4220.33|4218.83|4218.66|4217.16|0
1645656600000|2022-02-23 22:50:00|4220.36|4218.86|4220.29|4218.79|4220.55|4219.05|4220|4218.5|0
1645656900000|2022-02-23 22:55:00|4220.25|4218.75|4222.04|4220.54|4222.21|4220.71|4220.18|4218.68|0
1645657200000|2022-02-23 23:00:00|4222.1|4220.6|4222.15|4221.55|4228.9|4228.3|4220.9|4220.3|3322
1645657500000|2022-02-23 23:05:00|4223.15|4222.55|4219.03|4218.43|4223.28|4222.68|4217.53|4216.93|2551
1645657800000|2022-02-23 23:10:00|4218.9|4218.3|4220.15|4219.55|4221.53|4220.93|4216.53|4215.93|1776
1645658100000|2022-02-23 23:15:00|4220.03|4219.43|4215.28|4214.68|4221.03|4220.43|4214.53|4213.93|1932
1645658400000|2022-02-23 23:20:00|4215.53|4214.93|4214.53|4213.93|4216.78|4216.18|4214.53|4213.93|2677
1645658700000|2022-02-23 23:25:00|4214.78|4214.18|4220.53|4219.93|4223.53|4222.93|4214.65|4214.05|2347
1645659000000|2022-02-23 23:30:00|4220.28|4219.68|4223.28|4222.68|4223.28|4222.68|4220.03|4219.43|995
1645659300000|2022-02-23 23:35:00|4223.15|4222.55|4222.9|4222.3|4223.28|4222.68|4221.28|4220.68|716
1645659600000|2022-02-23 23:40:00|4223.03|4222.43|4227.9|4227.3|4229.9|4229.3|4222.28|4221.68|2552
1645659900000|2022-02-23 23:45:00|4227.78|4227.18|4224.78|4224.18|4228.28|4227.68|4224.28|4223.68|936
1645660200000|2022-02-23 23:50:00|4224.9|4224.3|4226.28|4225.68|4226.53|4225.93|4223.53|4222.93|1075
1645660500000|2022-02-23 23:55:00|4226.4|4225.8|4223.53|4222.93|4227.65|4227.05|4222.28|4221.68|1497
1645660800000|2022-02-24 00:00:00|4223.4|4222.8|4222.03|4221.43|4228.03|4227.43|4220.03|4219.43|2422
1645661100000|2022-02-24 00:05:00|4222.15|4221.55|4219.53|4218.93|4223.53|4222.93|4217.28|4216.68|1886
1645661400000|2022-02-24 00:10:00|4219.4|4218.8|4223.28|4222.68|4226.03|4225.43|4218.78|4218.18|1596
1645661700000|2022-02-24 00:15:00|4222.9|4222.3|4219.9|4219.3|4223.15|4222.55|4217.53|4216.93|1889
1645662000000|2022-02-24 00:20:00|4220.03|4219.43|4219.78|4219.18|4221.03|4220.43|4217.28|4216.68|1028
1645662300000|2022-02-24 00:25:00|4219.53|4218.93|4214.28|4213.68|4221.28|4220.68|4207.78|4207.18|6994
1645662600000|2022-02-24 00:30:00|4214.03|4213.43|4207.53|4206.93|4215.53|4214.93|4206.03|4205.43|5744
1645662900000|2022-02-24 00:35:00|4207.28|4206.68|4208.03|4207.43|4213.03|4212.43|4204.03|4203.43|5465
1645663200000|2022-02-24 00:40:00|4208.28|4207.68|4208.4|4207.8|4211.53|4210.93|4207.03|4206.43|2043
1645663500000|2022-02-24 00:45:00|4208.28|4207.68|4208.53|4207.93|4209.15|4208.55|4206.4|4205.8|1225
1645663800000|2022-02-24 00:50:00|4208.4|4207.8|4202.03|4201.43|4209.53|4208.93|4202.03|4201.43|1936
1645664100000|2022-02-24 00:55:00|4201.65|4201.05|4196.4|4195.8|4205.03|4204.43|4196.28|4195.68|4564
1645664400000|2022-02-24 01:00:00|4196.28|4195.68|4197.15|4196.55|4202.53|4201.93|4196.28|4195.68|4276
1645664700000|2022-02-24 01:05:00|4197.03|4196.43|4200.78|4200.18|4201.28|4200.68|4196.03|4195.43|2861
1645665000000|2022-02-24 01:10:00|4200.53|4199.93|4200.15|4199.55|4206.28|4205.68|4199.53|4198.93|2497
1645665300000|2022-02-24 01:15:00|4200.28|4199.68|4193.03|4192.43|4201.03|4200.43|4190.53|4189.93|5378
1645665600000|2022-02-24 01:20:00|4192.9|4192.3|4191.78|4191.18|4194.28|4193.68|4189.28|4188.68|3337
1645665900000|2022-02-24 01:25:00|4191.9|4191.3|4191.78|4191.18|4194.03|4193.43|4191.03|4190.43|1615
1645666200000|2022-02-24 01:30:00|4191.53|4190.93|4198.4|4197.8|4202.03|4201.43|4190.28|4189.68|4976
1645666500000|2022-02-24 01:35:00|4198.28|4197.68|4198.15|4197.55|4199.9|4199.3|4195.53|4194.93|1475
1645666800000|2022-02-24 01:40:00|4198.03|4197.43|4198.4|4197.8|4203.03|4202.43|4196.65|4196.05|1941
1645667100000|2022-02-24 01:45:00|4198.53|4197.93|4202.28|4201.68|4205.28|4204.68|4197.53|4196.93|2762
1645667400000|2022-02-24 01:50:00|4202.15|4201.55|4209.28|4208.68|4214.78|4214.18|4202.15|4201.55|4921
1645667700000|2022-02-24 01:55:00|4209.15|4208.55|4208.65|4208.05|4210.78|4210.18|4204.53|4203.93|2357
1645668000000|2022-02-24 02:00:00|4208.53|4207.93|4204.4|4203.8|4211.78|4211.18|4204.03|4203.43|2753
1645668300000|2022-02-24 02:05:00|4204.28|4203.68|4202.65|4202.05|4206.65|4206.05|4199.28|4198.68|3249
1645668600000|2022-02-24 02:10:00|4202.28|4201.68|4205.03|4204.43|4207.4|4206.8|4201.53|4200.93|1402
1645668900000|2022-02-24 02:15:00|4204.78|4204.18|4206.15|4205.55|4210.4|4209.8|4204.78|4204.18|1632
1645669200000|2022-02-24 02:20:00|4206.28|4205.68|4203.78|4203.18|4206.4|4205.8|4202.53|4201.93|1544
1645669500000|2022-02-24 02:25:00|4203.65|4203.05|4192.28|4191.68|4204.15|4203.55|4191.78|4191.18|3943
1645669800000|2022-02-24 02:30:00|4192.53|4191.93|4199.03|4198.43|4200.03|4199.43|4190.15|4189.55|2403
1645670100000|2022-02-24 02:35:00|4199.15|4198.55|4201.4|4200.8|4203.28|4202.68|4197.4|4196.8|1701
1645670400000|2022-02-24 02:40:00|4201.53|4200.93|4199.9|4199.3|4201.78|4201.18|4198.03|4197.43|1153
1645670700000|2022-02-24 02:45:00|4200.03|4199.43|4195.9|4195.3|4203.9|4203.3|4194.4|4193.8|4059
1645671000000|2022-02-24 02:50:00|4196.15|4195.55|4189.4|4188.8|4198.15|4197.55|4186.4|4185.8|10600
1645671300000|2022-02-24 02:55:00|4189.15|4188.55|4187.28|4186.68|4197.03|4196.43|4185.53|4184.93|8315
1645671600000|2022-02-24 03:00:00|4187.03|4186.43|4181.28|4180.68|4189.78|4189.18|4179.03|4178.43|7999
1645671900000|2022-02-24 03:05:00|4181.4|4180.8|4154.15|4153.55|4181.65|4181.05|4150.03|4149.43|16249
1645672200000|2022-02-24 03:10:00|4154.4|4153.8|4160.65|4160.05|4170.15|4169.55|4150.65|4150.05|13631
1645672500000|2022-02-24 03:15:00|4160.78|4160.18|4162.4|4161.8|4167.15|4166.55|4156.65|4156.05|5818
1645672800000|2022-02-24 03:20:00|4162.78|4162.18|4152.53|4151.93|4165.53|4164.93|4152.15|4151.55|7361
1645673100000|2022-02-24 03:25:00|4152.4|4151.8|4153.03|4152.43|4155.9|4155.3|4148.03|4147.43|6585
1645673400000|2022-02-24 03:30:00|4152.53|4151.93|4136.03|4135.43|4152.53|4151.93|4132.03|4131.43|11968
1645673700000|2022-02-24 03:35:00|4135.9|4135.3|4125.53|4124.93|4140.78|4140.18|4125.53|4124.93|8837
1645674000000|2022-02-24 03:40:00|4125.78|4125.18|4136.65|4136.05|4139.03|4138.43|4122.03|4121.43|10249
1645674300000|2022-02-24 03:45:00|4136.53|4135.93|4144.65|4144.05|4147.15|4146.55|4135.15|4134.55|7522
1645674600000|2022-02-24 03:50:00|4144.78|4144.18|4140.03|4139.43|4149.78|4149.18|4138.03|4137.43|4758
1645674900000|2022-02-24 03:55:00|4140.15|4139.55|4131.4|4130.8|4140.15|4139.55|4128.9|4128.3|5901
1645675200000|2022-02-24 04:00:00|4131.65|4131.05|4138.15|4137.55|4138.65|4138.05|4129.15|4128.55|4272
1645675500000|2022-02-24 04:05:00|4137.9|4137.3|4140.03|4139.43|4142.9|4142.3|4132.03|4131.43|3711
1645675800000|2022-02-24 04:10:00|4139.78|4139.18|4131.9|4131.3|4139.78|4139.18|4129.03|4128.43|3299
1645676100000|2022-02-24 04:15:00|4131.4|4130.8|4128.4|4127.8|4132.9|4132.3|4124.65|4124.05|5148
1645676400000|2022-02-24 04:20:00|4128.28|4127.68|4133.9|4133.3|4138.03|4137.43|4127.53|4126.93|3170
1645676700000|2022-02-24 04:25:00|4134.28|4133.68|4131.65|4131.05|4136.65|4136.05|4129.78|4129.18|2540
1645677000000|2022-02-24 04:30:00|4131.78|4131.18|4138.78|4138.18|4144.15|4143.55|4130.03|4129.43|4529
1645677300000|2022-02-24 04:35:00|4138.53|4137.93|4136.53|4135.93|4139.9|4139.3|4135.65|4135.05|2564
1645677600000|2022-02-24 04:40:00|4136.4|4135.8|4137.78|4137.18|4140.28|4139.68|4132.28|4131.68|3270
1645677900000|2022-02-24 04:45:00|4137.9|4137.3|4144.78|4144.18|4145.03|4144.43|4137.4|4136.8|4632
1645678200000|2022-02-24 04:50:00|4144.53|4143.93|4147.65|4147.05|4150.28|4149.68|4144.28|4143.68|5739
1645678500000|2022-02-24 04:55:00|4147.78|4147.18|4147.28|4146.68|4150.28|4149.68|4146.28|4145.68|3416
1645678800000|2022-02-24 05:00:00|4147.53|4146.93|4142.03|4141.43|4148.78|4148.18|4140.53|4139.93|4233
1645679100000|2022-02-24 05:05:00|4142.28|4141.68|4138.78|4138.18|4146.65|4146.05|4136.53|4135.93|4853
1645679400000|2022-02-24 05:10:00|4139.03|4138.43|4147.9|4147.3|4149.4|4148.8|4138.28|4137.68|3492
1645679700000|2022-02-24 05:15:00|4147.78|4147.18|4145.28|4144.68|4148.78|4148.18|4142.03|4141.43|3047
1645680000000|2022-02-24 05:20:00|4145.4|4144.8|4146.9|4146.3|4148.78|4148.18|4144.03|4143.43|2213
1645680300000|2022-02-24 05:25:00|4146.78|4146.18|4143.65|4143.05|4150.28|4149.68|4142.9|4142.3|4005
1645680600000|2022-02-24 05:30:00|4143.53|4142.93|4136.4|4135.8|4144.28|4143.68|4134.9|4134.3|3524
1645680900000|2022-02-24 05:35:00|4136.53|4135.93|4131.28|4130.68|4138.65|4138.05|4131.03|4130.43|2300
1645681200000|2022-02-24 05:40:00|4131.65|4131.05|4135.53|4134.93|4135.9|4135.3|4131.65|4131.05|1880
1645681500000|2022-02-24 05:45:00|4135.15|4134.55|4133.4|4132.8|4139.28|4138.68|4132.9|4132.3|2390
1645681800000|2022-02-24 05:50:00|4133.53|4132.93|4142.65|4142.05|4143.4|4142.8|4131.9|4131.3|3376
1645682100000|2022-02-24 05:55:00|4143.03|4142.43|4138.4|4137.8|4145.03|4144.43|4138.03|4137.43|3301
1645682400000|2022-02-24 06:00:00|4138.78|4138.18|4144.9|4144.3|4146.03|4145.43|4138.78|4138.18|3860
1645682700000|2022-02-24 06:05:00|4145.03|4144.43|4149.28|4148.68|4149.28|4148.68|4142.78|4142.18|3806
1645683000000|2022-02-24 06:10:00|4149.15|4148.55|4146.03|4145.43|4149.28|4148.68|4144.03|4143.43|2957
1645683300000|2022-02-24 06:15:00|4145.78|4145.18|4146.78|4146.18|4155.28|4154.68|4142.15|4141.55|6307
1645683600000|2022-02-24 06:20:00|4146.9|4146.3|4144.4|4143.8|4147.03|4146.43|4140.78|4140.18|1862
1645683900000|2022-02-24 06:25:00|4144.15|4143.55|4138.9|4138.3|4146.9|4146.3|4137.15|4136.55|2597
1645684200000|2022-02-24 06:30:00|4138.78|4138.18|4138.65|4138.05|4143.78|4143.18|4137.15|4136.55|2226
1645684500000|2022-02-24 06:35:00|4138.28|4137.68|4138.03|4137.43|4141.4|4140.8|4133.9|4133.3|2392
1645684800000|2022-02-24 06:40:00|4137.78|4137.18|4140.53|4139.93|4141.28|4140.68|4134.78|4134.18|2251
1645685100000|2022-02-24 06:45:00|4140.65|4140.05|4128.78|4128.18|4141.03|4140.43|4128.78|4128.18|3439
1645685400000|2022-02-24 06:50:00|4128.9|4128.3|4128.03|4127.43|4130.4|4129.8|4122.4|4121.8|4566
1645685700000|2022-02-24 06:55:00|4128.15|4127.55|4130.4|4129.8|4134.65|4134.05|4127.28|4126.68|2247
1645686000000|2022-02-24 07:00:00|4130.53|4129.93|4128.4|4127.8|4140.28|4139.68|4128.03|4127.43|4115
1645686300000|2022-02-24 07:05:00|4128.53|4127.93|4130.65|4130.05|4131.9|4131.3|4115.9|4115.3|8132
1645686600000|2022-02-24 07:10:00|4130.15|4129.55|4124.15|4123.55|4130.15|4129.55|4118.65|4118.05|3977
1645686900000|2022-02-24 07:15:00|4123.65|4123.05|4116.15|4115.55|4125.53|4124.93|4112.03|4111.43|7249
1645687200000|2022-02-24 07:20:00|4116.03|4115.43|4114.28|4113.68|4118.65|4118.05|4113.53|4112.93|4371
1645687500000|2022-02-24 07:25:00|4114.4|4113.8|4109.78|4109.18|4115.53|4114.93|4107.28|4106.68|7396
1645687800000|2022-02-24 07:30:00|4109.65|4109.05|4115.15|4114.55|4118.65|4118.05|4108.78|4108.18|4408
1645688100000|2022-02-24 07:35:00|4115.03|4114.43|4119.03|4118.43|4120.53|4119.93|4111.28|4110.68|5040
1645688400000|2022-02-24 07:40:00|4118.9|4118.3|4127.03|4126.43|4127.9|4127.3|4116.4|4115.8|4490
1645688700000|2022-02-24 07:45:00|4126.9|4126.3|4125.4|4124.8|4133.78|4133.18|4121.4|4120.8|5126
1645689000000|2022-02-24 07:50:00|4125.53|4124.93|4123.15|4122.55|4130.15|4129.55|4120.4|4119.8|3452
1645689300000|2022-02-24 07:55:00|4123.4|4122.8|4124.53|4123.93|4132.28|4131.68|4123.4|4122.8|4085
1645689600000|2022-02-24 08:00:00|4124.65|4124.05|4133.15|4132.55|4135.65|4135.05|4119.03|4118.43|7710
1645689900000|2022-02-24 08:05:00|4133.28|4132.68|4144.15|4143.55|4145.4|4144.8|4132.65|4132.05|7611
1645690200000|2022-02-24 08:10:00|4144.03|4143.43|4136.65|4136.05|4147.03|4146.43|4136.4|4135.8|6426
1645690500000|2022-02-24 08:15:00|4136.53|4135.93|4145.15|4144.55|4145.28|4144.68|4134.15|4133.55|5498
1645690800000|2022-02-24 08:20:00|4145.28|4144.68|4148.53|4147.93|4152.4|4151.8|4142.9|4142.3|9709
1645691100000|2022-02-24 08:25:00|4148.65|4148.05|4143.65|4143.05|4151.78|4151.18|4139.78|4139.18|4905
1645691400000|2022-02-24 08:30:00|4143.9|4143.3|4147.28|4146.68|4149.78|4149.18|4139.53|4138.93|5137
1645691700000|2022-02-24 08:35:00|4147.4|4146.8|4144.9|4144.3|4148.9|4148.3|4139.15|4138.55|5242
1645692000000|2022-02-24 08:40:00|4144.4|4143.8|4143.9|4143.3|4145.9|4145.3|4137.15|4136.55|4351
1645692300000|2022-02-24 08:45:00|4143.65|4143.05|4146.65|4146.05|4152.15|4151.55|4141.4|4140.8|5188
1645692600000|2022-02-24 08:50:00|4146.9|4146.3|4142.78|4142.18|4151.4|4150.8|4142.03|4141.43|4412
1645692900000|2022-02-24 08:55:00|4142.53|4141.93|4150.4|4149.8|4154.9|4154.3|4142.03|4141.43|6147
1645693200000|2022-02-24 09:00:00|4150.53|4149.93|4153.53|4152.93|4155.03|4154.43|4146.28|4145.68|6987
1645693500000|2022-02-24 09:05:00|4153.65|4153.05|4163.28|4162.68|4168.9|4168.3|4150.4|4149.8|13169
1645693800000|2022-02-24 09:10:00|4163.03|4162.43|4151.65|4151.05|4163.53|4162.93|4141.9|4141.3|13070
1645694100000|2022-02-24 09:15:00|4151.53|4150.93|4155.15|4154.55|4160.4|4159.8|4150.4|4149.8|6593
1645694400000|2022-02-24 09:20:00|4155.28|4154.68|4160.53|4159.93|4165.03|4164.43|4154.78|4154.18|6414
1645694700000|2022-02-24 09:25:00|4160.4|4159.8|4154.4|4153.8|4162.15|4161.55|4153.28|4152.68|6783
1645695000000|2022-02-24 09:30:00|4155.15|4154.55|4155.78|4155.18|4159.03|4158.43|4152.28|4151.68|5495
1645695300000|2022-02-24 09:35:00|4155.65|4155.05|4154.65|4154.05|4156.03|4155.43|4150.53|4149.93|3317
1645695600000|2022-02-24 09:40:00|4154.78|4154.18|4147.4|4146.8|4157.28|4156.68|4143.03|4142.43|5269
1645695900000|2022-02-24 09:45:00|4147.15|4146.55|4151.4|4150.8|4152.9|4152.3|4146.03|4145.43|2737
1645696200000|2022-02-24 09:50:00|4151.28|4150.68|4146.28|4145.68|4154.4|4153.8|4143.78|4143.18|2963
1645696500000|2022-02-24 09:55:00|4146.15|4145.55|4141.53|4140.93|4149.78|4149.18|4141.53|4140.93|4382
1645696800000|2022-02-24 10:00:00|4141.4|4140.8|4144.03|4143.43|4145.15|4144.55|4140.03|4139.43|4795
1645697100000|2022-02-24 10:05:00|4144.28|4143.68|4154.9|4154.3|4155.03|4154.43|4143.4|4142.8|5250
1645697400000|2022-02-24 10:10:00|4154.78|4154.18|4147.28|4146.68|4154.78|4154.18|4146.28|4145.68|3268
1645697700000|2022-02-24 10:15:00|4147.4|4146.8|4142.4|4141.8|4148.15|4147.55|4140.53|4139.93|3603
1645698000000|2022-02-24 10:20:00|4142.28|4141.68|4133.78|4133.18|4142.65|4142.05|4131.65|4131.05|7630
1645698300000|2022-02-24 10:25:00|4133.65|4133.05|4137.53|4136.93|4140.9|4140.3|4130.9|4130.3|5004
1645698600000|2022-02-24 10:30:00|4137.4|4136.8|4142.4|4141.8|4144.03|4143.43|4134.15|4133.55|3955
1645698900000|2022-02-24 10:35:00|4142.28|4141.68|4144.4|4143.8|4144.9|4144.3|4134.53|4133.93|3927
1645699200000|2022-02-24 10:40:00|4144.28|4143.68|4142.53|4141.93|4150.28|4149.68|4142.03|4141.43|6454
1645699500000|2022-02-24 10:45:00|4142.78|4142.18|4146.15|4145.55|4147.53|4146.93|4139.15|4138.55|2688
1645699800000|2022-02-24 10:50:00|4146.28|4145.68|4136.4|4135.8|4147.4|4146.8|4136.4|4135.8|2682
1645700100000|2022-02-24 10:55:00|4136.53|4135.93|4136.78|4136.18|4139.65|4139.05|4134.78|4134.18|3213
1645700400000|2022-02-24 11:00:00|4136.53|4135.93|4129.4|4128.8|4139.9|4139.3|4128.03|4127.43|4632
1645700700000|2022-02-24 11:05:00|4129.65|4129.05|4124.9|4124.3|4130.78|4130.18|4123.53|4122.93|4917
1645701000000|2022-02-24 11:10:00|4124.78|4124.18|4129.03|4128.43|4130.28|4129.68|4122.65|4122.05|4312
1645701300000|2022-02-24 11:15:00|4128.9|4128.3|4120.9|4120.3|4129.28|4128.68|4119.03|4118.43|4969
1645701600000|2022-02-24 11:20:00|4120.78|4120.18|4129.78|4129.18|4131.15|4130.55|4120.78|4120.18|3611
1645701900000|2022-02-24 11:25:00|4129.9|4129.3|4122.9|4122.3|4131.65|4131.05|4119.4|4118.8|4668
1645702200000|2022-02-24 11:30:00|4122.78|4122.18|4117.78|4117.18|4126.53|4125.93|4117.53|4116.93|3609
1645702500000|2022-02-24 11:35:00|4117.65|4117.05|4118.78|4118.18|4119.03|4118.43|4115.78|4115.18|4761
1645702800000|2022-02-24 11:40:00|4118.65|4118.05|4133.53|4132.93|4134.28|4133.68|4116.65|4116.05|5224
1645703100000|2022-02-24 11:45:00|4133.9|4133.3|4135.03|4134.43|4139.53|4138.93|4130.65|4130.05|4836
1645703400000|2022-02-24 11:50:00|4135.15|4134.55|4133.15|4132.55|4141.28|4140.68|4132.15|4131.55|3474
1645703700000|2022-02-24 11:55:00|4133.28|4132.68|4141.15|4140.55|4142.28|4141.68|4131.53|4130.93|3879
1645704000000|2022-02-24 12:00:00|4140.78|4140.18|4131.15|4130.55|4141.78|4141.18|4128.78|4128.18|4360
1645704300000|2022-02-24 12:05:00|4131.03|4130.43|4123.28|4122.68|4131.28|4130.68|4123.03|4122.43|3107
1645704600000|2022-02-24 12:10:00|4123.53|4122.93|4132.15|4131.55|4132.28|4131.68|4122.15|4121.55|3336
1645704900000|2022-02-24 12:15:00|4132.28|4131.68|4127.53|4126.93|4136.53|4135.93|4125.78|4125.18|3474
1645705200000|2022-02-24 12:20:00|4127.15|4126.55|4125.53|4124.93|4127.65|4127.05|4122.9|4122.3|2643
1645705500000|2022-02-24 12:25:00|4125.4|4124.8|4124.28|4123.68|4127.03|4126.43|4121.53|4120.93|2372
1645705800000|2022-02-24 12:30:00|4124.15|4123.55|4118.28|4117.68|4124.9|4124.3|4117.03|4116.43|4185
1645706100000|2022-02-24 12:35:00|4118.65|4118.05|4120.15|4119.55|4120.4|4119.8|4115.78|4115.18|5198
1645706400000|2022-02-24 12:40:00|4120.03|4119.43|4119.28|4118.68|4120.28|4119.68|4115.78|4115.18|3607
1645706700000|2022-02-24 12:45:00|4119.15|4118.55|4122.53|4121.93|4123.15|4122.55|4116.78|4116.18|3420
1645707000000|2022-02-24 12:50:00|4122.03|4121.43|4122.78|4122.18|4125.28|4124.68|4121.28|4120.68|4821
1645707300000|2022-02-24 12:55:00|4122.9|4122.3|4124.9|4124.3|4125.03|4124.43|4116.78|4116.18|4429
1645707600000|2022-02-24 13:00:00|4125.03|4124.43|4123.53|4122.93|4128.28|4127.68|4120.78|4120.18|5288
1645707900000|2022-02-24 13:05:00|4123.78|4123.18|4116.9|4116.3|4125.78|4125.18|4115.78|4115.18|4743
1645708200000|2022-02-24 13:10:00|4117.03|4116.43|4116.28|4115.68|4118.28|4117.68|4115.78|4115.18|4731
1645708500000|2022-02-24 13:15:00|4116.4|4115.8|4114.03|4113.43|4118.78|4118.18|4111.03|4110.43|8271
1645708800000|2022-02-24 13:20:00|4113.9|4113.3|4110.4|4109.8|4114.78|4114.18|4109.28|4108.68|4947
1645709100000|2022-02-24 13:25:00|4110.53|4109.93|4111.4|4110.8|4113.28|4112.68|4108.65|4108.05|4147
1645709400000|2022-02-24 13:30:00|4111.15|4110.55|4117.53|4116.93|4118.53|4117.93|4110.4|4109.8|5770
1645709700000|2022-02-24 13:35:00|4117.28|4116.68|4117.28|4116.68|4121.78|4121.18|4115.15|4114.55|5723
1645710000000|2022-02-24 13:40:00|4117.15|4116.55|4129.78|4129.18|4130.65|4130.05|4116.03|4115.43|9156
1645710300000|2022-02-24 13:45:00|4129.53|4128.93|4130.03|4129.43|4131.53|4130.93|4122.53|4121.93|10041
1645710600000|2022-02-24 13:50:00|4130.53|4129.93|4128.9|4128.3|4135.28|4134.68|4128.03|4127.43|10224
1645710900000|2022-02-24 13:55:00|4128.78|4128.18|4121.78|4121.18|4130.65|4130.05|4121.78|4121.18|6356
1645711200000|2022-02-24 14:00:00|4121.9|4121.3|4128.03|4127.43|4129.78|4129.18|4121.53|4120.93|5657
1645711500000|2022-02-24 14:05:00|4127.78|4127.18|4132.78|4132.18|4138.03|4137.43|4127.78|4127.18|8334
1645711800000|2022-02-24 14:10:00|4132.65|4132.05|4126.28|4125.68|4132.78|4132.18|4124.53|4123.93|7354
1645712100000|2022-02-24 14:15:00|4126.53|4125.93|4131.03|4130.43|4131.78|4131.18|4126.53|4125.93|5424
1645712400000|2022-02-24 14:20:00|4130.9|4130.3|4124.28|4123.68|4133.78|4133.18|4123.28|4122.68|6980
1645712700000|2022-02-24 14:25:00|4124.03|4123.43|4118.15|4117.55|4124.28|4123.68|4116.28|4115.68|13224
1645713000000|2022-02-24 14:30:00|4118.05|4117.65|4132.93|4132.53|4139.18|4138.78|4114.18|4113.78|52024
1645713300000|2022-02-24 14:35:00|4134.68|4134.28|4147.68|4147.28|4148.68|4148.28|4120.8|4120.4|46439
1645713600000|2022-02-24 14:40:00|4146.93|4146.53|4136.3|4135.9|4147.93|4147.53|4129.68|4129.28|36475
1645713900000|2022-02-24 14:45:00|4135.18|4134.78|4157.68|4157.28|4157.68|4157.28|4129.68|4129.28|44296
1645714200000|2022-02-24 14:50:00|4157.43|4157.03|4155.68|4155.28|4166.43|4166.03|4152.8|4152.4|43353
1645714500000|2022-02-24 14:55:00|4156.18|4155.78|4164.68|4164.28|4165.55|4165.15|4148.8|4148.4|35211
1645714800000|2022-02-24 15:00:00|4164.3|4163.9|4142.43|4142.03|4164.68|4164.28|4141.93|4141.53|42510
1645715100000|2022-02-24 15:05:00|4142.68|4142.28|4154.93|4154.53|4156.43|4156.03|4138.68|4138.28|38421
1645715400000|2022-02-24 15:10:00|4155.68|4155.28|4170.68|4170.28|4172.18|4171.78|4149.93|4149.53|36682
1645715700000|2022-02-24 15:15:00|4170.18|4169.78|4180.18|4179.78|4180.18|4179.78|4165.68|4165.28|44453
1645716000000|2022-02-24 15:20:00|4180.05|4179.65|4172.69|4172.29|4188.68|4188.28|4167.68|4167.28|41007
1645716300000|2022-02-24 15:25:00|4172.19|4171.79|4162.06|4161.66|4176.31|4175.91|4159.69|4159.29|25482
1645716600000|2022-02-24 15:30:00|4161.94|4161.54|4170.94|4170.54|4175.94|4175.54|4154.94|4154.54|27249
1645716900000|2022-02-24 15:35:00|4170.19|4169.79|4163.19|4162.79|4173.69|4173.29|4155.44|4155.04|25358
1645717200000|2022-02-24 15:40:00|4162.94|4162.54|4164.19|4163.79|4167.69|4167.29|4151.94|4151.54|23539
1645717500000|2022-02-24 15:45:00|4164.31|4163.91|4175.94|4175.54|4180.44|4180.04|4162.56|4162.16|24607
1645717800000|2022-02-24 15:50:00|4175.69|4175.29|4180.56|4180.16|4183.19|4182.79|4167.19|4166.79|20763
1645718100000|2022-02-24 15:55:00|4180.94|4180.54|4178.19|4177.79|4187.19|4186.79|4174.06|4173.66|21996
1645718400000|2022-02-24 16:00:00|4178.56|4178.16|4173.69|4173.29|4187.19|4186.79|4170.19|4169.79|20475
1645718700000|2022-02-24 16:05:00|4173.44|4173.04|4190.69|4190.29|4192.69|4192.29|4171.94|4171.54|20814
1645719000000|2022-02-24 16:10:00|4191.31|4190.91|4193.81|4193.41|4197.94|4197.54|4182.19|4181.79|19377
1645719300000|2022-02-24 16:15:00|4194.19|4193.79|4201.19|4200.79|4201.19|4200.79|4189.06|4188.66|21252
1645719600000|2022-02-24 16:20:00|4200.94|4200.54|4189.44|4189.04|4202.44|4202.04|4188.44|4188.04|21278
1645719900000|2022-02-24 16:25:00|4189.69|4189.29|4185.06|4184.66|4193.94|4193.54|4182.19|4181.79|19531
1645720200000|2022-02-24 16:30:00|4184.94|4184.54|4185.19|4184.79|4191.69|4191.29|4177.44|4177.04|22351
1645720500000|2022-02-24 16:35:00|4185.56|4185.16|4189.19|4188.79|4189.94|4189.54|4178.06|4177.66|16482
1645720800000|2022-02-24 16:40:00|4189.44|4189.04|4174.81|4174.41|4189.69|4189.29|4171.94|4171.54|19680
1645721100000|2022-02-24 16:45:00|4174.69|4174.29|4178.44|4178.04|4178.69|4178.29|4168.69|4168.29|15941
1645721400000|2022-02-24 16:50:00|4178.69|4178.29|4188.19|4187.79|4189.69|4189.29|4177.06|4176.66|19158
1645721700000|2022-02-24 16:55:00|4187.94|4187.54|4194.56|4194.16|4195.44|4195.04|4184.94|4184.54|18810
1645722000000|2022-02-24 17:00:00|4194.19|4193.79|4193.94|4193.54|4195.44|4195.04|4190.69|4190.29|13691
1645722300000|2022-02-24 17:05:00|4193.69|4193.29|4184.06|4183.66|4194.94|4194.54|4182.69|4182.29|17504
1645722600000|2022-02-24 17:10:00|4184.44|4184.04|4170.19|4169.79|4186.69|4186.29|4169.44|4169.04|18213
1645722900000|2022-02-24 17:15:00|4169.44|4169.04|4172.19|4171.79|4175.06|4174.66|4166.44|4166.04|14642
1645723200000|2022-02-24 17:20:00|4172.44|4172.04|4163.69|4163.29|4173.94|4173.54|4160.94|4160.54|15439
1645723500000|2022-02-24 17:25:00|4163.44|4163.04|4172.44|4172.04|4172.69|4172.29|4162.44|4162.04|16226
1645723800000|2022-02-24 17:30:00|4172.19|4171.79|4165.94|4165.54|4178.19|4177.79|4162.44|4162.04|17524
1645724100000|2022-02-24 17:35:00|4165.19|4164.79|4181.06|4180.66|4182.94|4182.54|4165.19|4164.79|16703
1645724400000|2022-02-24 17:40:00|4180.94|4180.54|4182.6|4182.2|4187.35|4186.95|4180.72|4180.32|19132
1645724700000|2022-02-24 17:45:00|4182.47|4182.07|4178.6|4178.2|4185.6|4185.2|4176.72|4176.32|10086
1645725000000|2022-02-24 17:50:00|4178.35|4177.95|4178.97|4178.57|4182.1|4181.7|4173.85|4173.45|10706
1645725300000|2022-02-24 17:55:00|4178.85|4178.45|4172.1|4171.7|4184.85|4184.45|4170.72|4170.32|13988
1645725600000|2022-02-24 18:00:00|4171.35|4170.95|4169.35|4168.95|4172.72|4172.32|4165.1|4164.7|12161
1645725900000|2022-02-24 18:05:00|4169.1|4168.7|4181.6|4181.2|4182.35|4181.95|4169.1|4168.7|14435
1645726200000|2022-02-24 18:10:00|4181.22|4180.82|4186.1|4185.7|4187.35|4186.95|4175.97|4175.57|14741
1645726500000|2022-02-24 18:15:00|4185.85|4185.45|4187.85|4187.45|4190.1|4189.7|4180.85|4180.45|11542
1645726800000|2022-02-24 18:20:00|4187.72|4187.32|4179.1|4178.7|4190.1|4189.7|4177.85|4177.45|13689
1645727100000|2022-02-24 18:25:00|4179.35|4178.95|4173.1|4172.7|4183.22|4182.82|4172.35|4171.95|9810
1645727400000|2022-02-24 18:30:00|4173.35|4172.95|4180.1|4179.7|4184.1|4183.7|4172.1|4171.7|10945
1645727700000|2022-02-24 18:35:00|4179.97|4179.57|4194.35|4193.95|4195.6|4195.2|4177.1|4176.7|18295
1645728000000|2022-02-24 18:40:00|4194.6|4194.2|4188.35|4187.95|4197.85|4197.45|4188.1|4187.7|13895
1645728300000|2022-02-24 18:45:00|4188.1|4187.7|4216.85|4216.45|4218.35|4217.95|4182.85|4182.45|41663
1645728600000|2022-02-24 18:50:00|4217.35|4216.95|4209.97|4209.57|4221.72|4221.32|4208.35|4207.95|30754
1645728900000|2022-02-24 18:55:00|4209.72|4209.32|4197.85|4197.45|4211.35|4210.95|4193.6|4193.2|22016
1645729200000|2022-02-24 19:00:00|4197.35|4196.95|4198.35|4197.95|4201.35|4200.95|4189.6|4189.2|22468
1645729500000|2022-02-24 19:05:00|4199.1|4198.7|4189.1|4188.7|4204.85|4204.45|4186.47|4186.07|23968
1645729800000|2022-02-24 19:10:00|4189.6|4189.2|4205.22|4204.82|4207.35|4206.95|4188.85|4188.45|21271
1645730100000|2022-02-24 19:15:00|4204.85|4204.45|4212.6|4212.2|4213.6|4213.2|4200.97|4200.57|20856
1645730400000|2022-02-24 19:20:00|4212.85|4212.45|4211.1|4210.7|4215.35|4214.95|4207.1|4206.7|15681
1645730700000|2022-02-24 19:25:00|4211.35|4210.95|4214.85|4214.45|4215.6|4215.2|4207.6|4207.2|15488
1645731000000|2022-02-24 19:30:00|4214.97|4214.57|4231.1|4230.7|4232.1|4231.7|4213.85|4213.45|41983
1645731300000|2022-02-24 19:35:00|4231.35|4230.95|4240.72|4240.32|4240.85|4240.45|4231.1|4230.7|32979
1645731600000|2022-02-24 19:40:00|4240.85|4240.45|4233.35|4232.95|4242.85|4242.45|4230.1|4229.7|25246
1645731900000|2022-02-24 19:45:00|4233.1|4232.7|4242.35|4241.95|4243.35|4242.95|4231.6|4231.2|24301
1645732200000|2022-02-24 19:50:00|4242.1|4241.7|4244.85|4244.45|4245.6|4245.2|4235.35|4234.95|18970
1645732500000|2022-02-24 19:55:00|4245.1|4244.7|4241.85|4241.45|4245.22|4244.82|4235.35|4234.95|18788
1645732800000|2022-02-24 20:00:00|4241.6|4241.2|4253.35|4252.95|4254.1|4253.7|4237.6|4237.2|27860
1645733100000|2022-02-24 20:05:00|4253.1|4252.7|4250.1|4249.7|4255.35|4254.95|4249.85|4249.45|17858
1645733400000|2022-02-24 20:10:00|4249.35|4248.95|4254.85|4254.45|4255.35|4254.95|4248.6|4248.2|16370
1645733700000|2022-02-24 20:15:00|4255.1|4254.7|4255.47|4255.07|4255.6|4255.2|4249.1|4248.7|19349
1645734000000|2022-02-24 20:20:00|4255.61|4255.21|4254.74|4254.34|4255.74|4255.34|4247.49|4247.09|17582
1645734300000|2022-02-24 20:25:00|4254.61|4254.21|4245.74|4245.34|4257.99|4257.59|4244.49|4244.09|24339
1645734600000|2022-02-24 20:30:00|4245.24|4244.84|4273.74|4273.34|4273.74|4273.34|4245.24|4244.84|30802
1645734900000|2022-02-24 20:35:00|4273.86|4273.46|4277.86|4277.46|4279.24|4278.84|4270.61|4270.21|27229
1645735200000|2022-02-24 20:40:00|4278.11|4277.71|4270.36|4269.96|4279.49|4279.09|4269.24|4268.84|23064
1645735500000|2022-02-24 20:45:00|4269.99|4269.59|4271.36|4270.96|4277.24|4276.84|4267.99|4267.59|19120
1645735800000|2022-02-24 20:50:00|4271.74|4271.34|4293.49|4293.09|4295.74|4295.34|4271.74|4271.34|49575
1645736100000|2022-02-24 20:55:00|4292.99|4292.59|4291.74|4291.34|4294.99|4294.59|4281.24|4280.84|94913
1645736400000|2022-02-24 21:00:00|4291.27|4290.87|4281.62|4281.02|4292.12|4291.52|4278.12|4277.52|38279
1645736700000|2022-02-24 21:05:00|4281.87|4281.27|4278.12|4277.52|4283.37|4282.77|4276.99|4276.39|10622
1645737000000|2022-02-24 21:10:00|4277.99|4277.39|4271.74|4271.14|4279.74|4279.14|4270.62|4270.02|9739
1645737300000|2022-02-24 21:15:00|4271.87|4271.27|4273.37|4272.77|4274.99|4274.39|4271.62|4271.02|2636
1645737600000|2022-02-24 21:20:00|4273.24|4272.64|4272.12|4271.52|4273.87|4273.27|4268.87|4268.27|1943
1645737900000|2022-02-24 21:25:00|4271.99|4271.39|4272.37|4271.77|4273.24|4272.64|4270.99|4270.39|1015
1645738200000|2022-02-24 21:30:00|4272.24|4271.64|4271.24|4270.64|4272.74|4272.14|4270.12|4269.52|1236
1645738500000|2022-02-24 21:35:00|4271.12|4270.52|4270.37|4269.77|4272.24|4271.64|4270.37|4269.77|1108
1645738800000|2022-02-24 21:40:00|4270.12|4269.52|4272.12|4271.52|4273.12|4272.52|4269.87|4269.27|1282
1645739100000|2022-02-24 21:45:00|4272.74|4272.14|4279.37|4278.77|4279.87|4279.27|4272.62|4272.02|2324
1645739400000|2022-02-24 21:50:00|4279.49|4278.89|4285.12|4284.52|4285.74|4285.14|4278.62|4278.02|2412
1645739700000|2022-02-24 21:55:00|4285.24|4284.64|4275.08|4273.58|4285.99|4285.39|4274.49|4273.55|2333
1645740000000|2022-02-24 22:00:00|4275.99|4274.49|4276.79|4275.29|4276.86|4275.36|4275.88|4274.38|9
1645740300000|2022-02-24 22:05:00|4276.83|4275.33|4276.79|4275.29|4276.97|4275.47|4276.57|4275.07|0
1645740600000|2022-02-24 22:10:00|4276.83|4275.33|4277.77|4276.27|4278.17|4276.67|4276.72|4275.22|0
1645740900000|2022-02-24 22:15:00|4277.88|4276.38|4277.95|4276.45|4277.95|4276.45|4277.48|4275.98|0
1645741200000|2022-02-24 22:20:00|4277.99|4276.49|4277.84|4276.34|4278.24|4276.74|4277.66|4276.16|0
1645741500000|2022-02-24 22:25:00|4277.7|4276.2|4277.66|4276.16|4277.7|4276.2|4277.66|4276.16|0
1645741800000|2022-02-24 22:30:00|4277.48|4275.98|4277.81|4276.31|4277.81|4276.31|4277.33|4275.83|0
1645742100000|2022-02-24 22:35:00|4277.7|4276.2|4277.7|4276.2|4278.46|4276.96|4276.83|4275.33|0
1645742400000|2022-02-24 22:40:00|4277.48|4275.98|4277.48|4275.98|4278.24|4276.74|4277.48|4275.98|0
1645742700000|2022-02-24 22:45:00|4277.66|4276.16|4276.93|4275.43|4277.7|4276.2|4276.93|4275.43|0
1645743000000|2022-02-24 22:50:00|4277.04|4275.54|4276.24|4274.74|4277.04|4275.54|4276.24|4274.74|0
1645743300000|2022-02-24 22:55:00|4276.06|4274.56|4276.43|4274.93|4276.93|4275.43|4275.88|4274.38|0
1645743600000|2022-02-24 23:00:00|4272.24|4271.64|4271.12|4270.52|4275.24|4274.64|4267.24|4266.64|2893
1645743900000|2022-02-24 23:05:00|4270.99|4270.39|4271.12|4270.52|4275.12|4274.52|4270.62|4270.02|1488
1645744200000|2022-02-24 23:10:00|4271.24|4270.64|4272.49|4271.89|4273.37|4272.77|4269.49|4268.89|677
1645744500000|2022-02-24 23:15:00|4272.37|4271.77|4268.74|4268.14|4272.62|4272.02|4267.62|4267.02|722
1645744800000|2022-02-24 23:20:00|4268.62|4268.02|4270.24|4269.64|4270.62|4270.02|4264.74|4264.14|1151
1645745100000|2022-02-24 23:25:00|4269.74|4269.14|4265.37|4264.77|4269.74|4269.14|4263.37|4262.77|1768
1645745400000|2022-02-24 23:30:00|4265.49|4264.89|4260.37|4259.77|4265.62|4265.02|4259.62|4259.02|1960
1645745700000|2022-02-24 23:35:00|4260.24|4259.64|4264.37|4263.77|4264.62|4264.02|4260.12|4259.52|1769
1645746000000|2022-02-24 23:40:00|4264.24|4263.64|4264.12|4263.52|4264.74|4264.14|4262.12|4261.52|1062
1645746300000|2022-02-24 23:45:00|4264.37|4263.77|4266.12|4265.52|4266.62|4266.02|4262.24|4261.64|1517
1645746600000|2022-02-24 23:50:00|4265.87|4265.27|4267.62|4267.02|4268.74|4268.14|4265.24|4264.64|1336
1645746900000|2022-02-24 23:55:00|4267.74|4267.14|4266.49|4265.89|4268.12|4267.52|4265.62|4265.02|812
1645747200000|2022-02-25 00:00:00|4266.87|4266.27|4273.74|4273.14|4273.87|4273.27|4266.49|4265.89|1941
1645747500000|2022-02-25 00:05:00|4273.62|4273.02|4272.87|4272.27|4275.12|4274.52|4270.87|4270.27|1597
1645747800000|2022-02-25 00:10:00|4272.62|4272.02|4270.87|4270.27|4273.12|4272.52|4267.62|4267.02|1831
1645748100000|2022-02-25 00:15:00|4270.74|4270.14|4273.37|4272.77|4273.87|4273.27|4270.12|4269.52|1172
1645748400000|2022-02-25 00:20:00|4273.49|4272.89|4281.37|4280.77|4281.62|4281.02|4273.49|4272.89|1738
1645748700000|2022-02-25 00:25:00|4281.62|4281.02|4280.12|4279.52|4283.87|4283.27|4280.12|4279.52|2340
1645749000000|2022-02-25 00:30:00|4280.24|4279.64|4281.24|4280.64|4282.62|4282.02|4279.12|4278.52|1142
1645749300000|2022-02-25 00:35:00|4281.37|4280.77|4279.74|4279.14|4281.37|4280.77|4278.87|4278.27|906
1645749600000|2022-02-25 00:40:00|4279.87|4279.27|4280.87|4280.27|4281.74|4281.14|4279.37|4278.77|780
1645749900000|2022-02-25 00:45:00|4280.74|4280.14|4279.87|4279.27|4281.37|4280.77|4279.37|4278.77|584
1645750200000|2022-02-25 00:50:00|4279.74|4279.14|4265.74|4265.14|4279.87|4279.27|4264.37|4263.77|3519
1645750500000|2022-02-25 00:55:00|4265.87|4265.27|4267.49|4266.89|4270.62|4270.02|4264.87|4264.27|1810
1645750800000|2022-02-25 01:00:00|4267.62|4267.02|4265.24|4264.64|4269.12|4268.52|4264.12|4263.52|1857
1645751100000|2022-02-25 01:05:00|4265.12|4264.52|4273.37|4272.77|4273.49|4272.89|4264.99|4264.39|1614
1645751400000|2022-02-25 01:10:00|4273.62|4273.02|4271.87|4271.27|4273.62|4273.02|4268.87|4268.27|1368
1645751700000|2022-02-25 01:15:00|4271.37|4270.77|4273.62|4273.02|4274.12|4273.52|4270.24|4269.64|1039
1645752000000|2022-02-25 01:20:00|4273.87|4273.27|4271.87|4271.27|4277.12|4276.52|4271.37|4270.77|1820
1645752300000|2022-02-25 01:25:00|4272.12|4271.52|4270.37|4269.77|4273.24|4272.64|4268.24|4267.64|1763
1645752600000|2022-02-25 01:30:00|4270.62|4270.02|4273.12|4272.52|4274.37|4273.77|4270.12|4269.52|1292
1645752900000|2022-02-25 01:35:00|4272.87|4272.27|4267.62|4267.02|4274.12|4273.52|4267.62|4267.02|1156
1645753200000|2022-02-25 01:40:00|4267.74|4267.14|4265.62|4265.02|4268.62|4268.02|4265.62|4265.02|3040
1645753500000|2022-02-25 01:45:00|4263.12|4262.52|4260.62|4260.02|4265.87|4265.27|4258.87|4258.27|2465
1645753800000|2022-02-25 01:50:00|4260.37|4259.77|4263.37|4262.77|4263.87|4263.27|4259.87|4259.27|1370
1645754100000|2022-02-25 01:55:00|4263.24|4262.64|4267.99|4267.39|4268.37|4267.77|4261.24|4260.64|1240
1645754400000|2022-02-25 02:00:00|4267.87|4267.27|4266.37|4265.77|4268.37|4267.77|4265.37|4264.77|1083
1645754700000|2022-02-25 02:05:00|4266.24|4265.64|4265.49|4264.89|4269.74|4269.14|4265.24|4264.64|894
1645755000000|2022-02-25 02:10:00|4265.37|4264.77|4266.49|4265.89|4267.37|4266.77|4262.62|4262.02|1375
1645755300000|2022-02-25 02:15:00|4266.37|4265.77|4268.62|4268.02|4269.12|4268.52|4264.62|4264.02|1086
1645755600000|2022-02-25 02:20:00|4268.37|4267.77|4262.87|4262.27|4268.87|4268.27|4261.37|4260.77|1544
1645755900000|2022-02-25 02:25:00|4262.62|4262.02|4262.62|4262.02|4262.87|4262.27|4256.99|4256.39|1770
1645756200000|2022-02-25 02:30:00|4262.49|4261.89|4263.37|4262.77|4263.62|4263.02|4260.62|4260.02|677
1645756500000|2022-02-25 02:35:00|4263.24|4262.64|4259.37|4258.77|4264.12|4263.52|4258.24|4257.64|895
1645756800000|2022-02-25 02:40:00|4259.24|4258.64|4257.87|4257.27|4260.37|4259.77|4257.12|4256.52|801
1645757100000|2022-02-25 02:45:00|4258.12|4257.52|4261.87|4261.27|4262.49|4261.89|4257.62|4257.02|767
1645757400000|2022-02-25 02:50:00|4262.37|4261.77|4261.37|4260.77|4262.62|4262.02|4260.62|4260.02|758
1645757700000|2022-02-25 02:55:00|4261.24|4260.64|4262.49|4261.89|4262.87|4262.27|4260.62|4260.02|610
1645758000000|2022-02-25 03:00:00|4262.37|4261.77|4263.62|4263.02|4265.99|4265.39|4261.24|4260.64|875
1645758300000|2022-02-25 03:05:00|4263.49|4262.89|4261.62|4261.02|4264.62|4264.02|4261.12|4260.52|421
1645758600000|2022-02-25 03:10:00|4261.49|4260.89|4259.62|4259.02|4261.62|4261.02|4258.87|4258.27|465
1645758900000|2022-02-25 03:15:00|4259.74|4259.14|4260.37|4259.77|4261.87|4261.27|4259.62|4259.02|459
1645759200000|2022-02-25 03:20:00|4260.24|4259.64|4262.37|4261.77|4262.49|4261.89|4257.12|4256.52|1039
1645759500000|2022-02-25 03:25:00|4262.24|4261.64|4261.87|4261.27|4265.37|4264.77|4260.87|4260.27|799
1645759800000|2022-02-25 03:30:00|4261.74|4261.14|4258.37|4257.77|4261.87|4261.27|4256.87|4256.27|1108
1645760100000|2022-02-25 03:35:00|4258.62|4258.02|4259.37|4258.77|4261.62|4261.02|4256.87|4256.27|898
1645760400000|2022-02-25 03:40:00|4259.12|4258.52|4258.37|4257.77|4261.12|4260.52|4256.87|4256.27|1094
1645760700000|2022-02-25 03:45:00|4258.87|4258.27|4261.62|4261.02|4262.12|4261.52|4257.87|4257.27|950
1645761000000|2022-02-25 03:50:00|4261.49|4260.89|4267.12|4266.52|4268.37|4267.77|4260.37|4259.77|1283
1645761300000|2022-02-25 03:55:00|4266.87|4266.27|4271.87|4271.27|4274.37|4273.77|4266.37|4265.77|2027
1645761600000|2022-02-25 04:00:00|4271.74|4271.14|4272.87|4272.27|4272.99|4272.39|4269.62|4269.02|1063
1645761900000|2022-02-25 04:05:00|4272.74|4272.14|4276.12|4275.52|4277.87|4277.27|4271.87|4271.27|1706
1645762200000|2022-02-25 04:10:00|4275.99|4275.39|4277.12|4276.52|4277.49|4276.89|4274.62|4274.02|1001
1645762500000|2022-02-25 04:15:00|4277.24|4276.64|4272.12|4271.52|4277.37|4276.77|4271.87|4271.27|1058
1645762800000|2022-02-25 04:20:00|4271.87|4271.27|4271.49|4270.89|4273.87|4273.27|4271.12|4270.52|936
1645763100000|2022-02-25 04:25:00|4271.37|4270.77|4275.12|4274.52|4276.87|4276.27|4271.12|4270.52|1016
1645763400000|2022-02-25 04:30:00|4275.37|4274.77|4271.37|4270.77|4275.74|4275.14|4270.62|4270.02|971
1645763700000|2022-02-25 04:35:00|4271.24|4270.64|4268.99|4268.39|4271.62|4271.02|4268.62|4268.02|742
1645764000000|2022-02-25 04:40:00|4268.87|4268.27|4267.37|4266.77|4269.12|4268.52|4265.37|4264.77|975
1645764300000|2022-02-25 04:45:00|4267.49|4266.89|4268.37|4267.77|4268.62|4268.02|4266.37|4265.77|631
1645764600000|2022-02-25 04:50:00|4268.24|4267.64|4267.99|4267.39|4268.24|4267.64|4266.24|4265.64|522
1645764900000|2022-02-25 04:55:00|4268.12|4267.52|4268.87|4268.27|4270.12|4269.52|4267.62|4267.02|610
1645765200000|2022-02-25 05:00:00|4268.62|4268.02|4267.99|4267.39|4269.62|4269.02|4266.74|4266.14|866
1645765500000|2022-02-25 05:05:00|4268.12|4267.52|4266.12|4265.52|4268.62|4268.02|4264.37|4263.77|1241
1645765800000|2022-02-25 05:10:00|4265.87|4265.27|4264.37|4263.77|4266.87|4266.27|4264.12|4263.52|679
1645766100000|2022-02-25 05:15:00|4264.49|4263.89|4264.24|4263.64|4265.87|4265.27|4263.62|4263.02|445
1645766400000|2022-02-25 05:20:00|4264.12|4263.52|4263.49|4262.89|4264.74|4264.14|4260.37|4259.77|946
1645766700000|2022-02-25 05:25:00|4263.37|4262.77|4261.62|4261.02|4265.37|4264.77|4260.24|4259.64|643
1645767000000|2022-02-25 05:30:00|4261.49|4260.89|4264.24|4263.64|4264.87|4264.27|4260.87|4260.27|954
1645767300000|2022-02-25 05:35:00|4264.12|4263.52|4266.37|4265.77|4269.12|4268.52|4263.87|4263.27|1277
1645767600000|2022-02-25 05:40:00|4266.49|4265.89|4264.49|4263.89|4267.62|4267.02|4263.12|4262.52|688
1645767900000|2022-02-25 05:45:00|4264.24|4263.64|4267.62|4267.02|4268.12|4267.52|4264.24|4263.64|614
1645768200000|2022-02-25 05:50:00|4267.49|4266.89|4263.12|4262.52|4267.62|4267.02|4262.87|4262.27|1414
1645768500000|2022-02-25 05:55:00|4263.24|4262.64|4262.49|4261.89|4264.49|4263.89|4261.37|4260.77|1234
1645768800000|2022-02-25 06:00:00|4262.62|4262.02|4266.62|4266.02|4267.24|4266.64|4259.62|4259.02|2260
1645769100000|2022-02-25 06:05:00|4266.37|4265.77|4265.37|4264.77|4266.37|4265.77|4262.62|4262.02|868
1645769400000|2022-02-25 06:10:00|4265.24|4264.64|4266.24|4265.64|4267.12|4266.52|4265.24|4264.64|540
1645769700000|2022-02-25 06:15:00|4266.37|4265.77|4268.12|4267.52|4268.87|4268.27|4265.62|4265.02|587
1645770000000|2022-02-25 06:20:00|4267.99|4267.39|4267.49|4266.89|4268.24|4267.64|4265.99|4265.39|308
1645770300000|2022-02-25 06:25:00|4267.62|4267.02|4266.49|4265.89|4267.87|4267.27|4265.62|4265.02|433
1645770600000|2022-02-25 06:30:00|4266.62|4266.02|4264.99|4264.39|4266.87|4266.27|4262.62|4262.02|591
1645770900000|2022-02-25 06:35:00|4265.12|4264.52|4265.87|4265.27|4266.24|4265.64|4262.62|4262.02|629
1645771200000|2022-02-25 06:40:00|4265.99|4265.39|4265.37|4264.77|4267.37|4266.77|4264.62|4264.02|651
1645771500000|2022-02-25 06:45:00|4265.12|4264.52|4264.49|4263.89|4265.49|4264.89|4262.87|4262.27|773
1645771800000|2022-02-25 06:50:00|4264.62|4264.02|4264.62|4264.02|4265.12|4264.52|4263.12|4262.52|606
1645772100000|2022-02-25 06:55:00|4264.49|4263.89|4264.62|4264.02|4265.99|4265.39|4262.62|4262.02|716
1645772400000|2022-02-25 07:00:00|4264.49|4263.89|4263.37|4262.77|4271.12|4270.52|4261.49|4260.89|2302
1645772700000|2022-02-25 07:05:00|4263.12|4262.52|4259.99|4259.39|4263.37|4262.77|4258.62|4258.02|1279
1645773000000|2022-02-25 07:10:00|4259.87|4259.27|4260.62|4260.02|4262.87|4262.27|4258.12|4257.52|1326
1645773300000|2022-02-25 07:15:00|4260.49|4259.89|4260.24|4259.64|4261.87|4261.27|4258.12|4257.52|1018
1645773600000|2022-02-25 07:20:00|4260.12|4259.52|4261.87|4261.27|4262.99|4262.39|4258.12|4257.52|950
1645773900000|2022-02-25 07:25:00|4261.74|4261.14|4264.62|4264.02|4264.62|4264.02|4260.37|4259.77|940
1645774200000|2022-02-25 07:30:00|4264.37|4263.77|4266.12|4265.52|4266.49|4265.89|4261.37|4260.77|1530
1645774500000|2022-02-25 07:35:00|4266.62|4266.02|4264.99|4264.39|4269.12|4268.52|4264.99|4264.39|1495
1645774800000|2022-02-25 07:40:00|4265.12|4264.52|4262.49|4261.89|4265.99|4265.39|4261.62|4261.02|1093
1645775100000|2022-02-25 07:45:00|4262.62|4262.02|4260.99|4260.39|4263.12|4262.52|4259.12|4258.52|1600
1645775400000|2022-02-25 07:50:00|4260.87|4260.27|4253.62|4253.02|4262.37|4261.77|4253.62|4253.02|2704
1645775700000|2022-02-25 07:55:00|4253.37|4252.77|4259.37|4258.77|4260.62|4260.02|4250.24|4249.64|4383
1645776000000|2022-02-25 08:00:00|4259.62|4259.02|4255.37|4254.77|4260.37|4259.77|4252.37|4251.77|5954
1645776300000|2022-02-25 08:05:00|4255.49|4254.89|4251.12|4250.52|4256.37|4255.77|4246.87|4246.27|4883
1645776600000|2022-02-25 08:10:00|4251.62|4251.02|4244.62|4244.02|4251.87|4251.27|4238.62|4238.02|7402
1645776900000|2022-02-25 08:15:00|4244.74|4244.14|4245.12|4244.52|4246.37|4245.77|4236.87|4236.27|4680
1645777200000|2022-02-25 08:20:00|4244.99|4244.39|4242.12|4241.52|4245.37|4244.77|4238.87|4238.27|3271
1645777500000|2022-02-25 08:25:00|4241.87|4241.27|4239.24|4238.64|4245.49|4244.89|4237.62|4237.02|4328
1645777800000|2022-02-25 08:30:00|4239.37|4238.77|4246.12|4245.52|4248.49|4247.89|4239.12|4238.52|3795
1645778100000|2022-02-25 08:35:00|4246.24|4245.64|4237.62|4237.02|4247.12|4246.52|4233.37|4232.77|5692
1645778400000|2022-02-25 08:40:00|4237.49|4236.89|4240.12|4239.52|4242.87|4242.27|4235.62|4235.02|2702
1645778700000|2022-02-25 08:45:00|4239.99|4239.39|4241.12|4240.52|4242.37|4241.77|4237.62|4237.02|1908
1645779000000|2022-02-25 08:50:00|4241.37|4240.77|4243.12|4242.52|4248.12|4247.52|4239.87|4239.27|2691
1645779300000|2022-02-25 08:55:00|4242.99|4242.39|4241.49|4240.89|4244.62|4244.02|4237.74|4237.14|2011
1645779600000|2022-02-25 09:00:00|4241.87|4241.27|4241.37|4240.77|4246.62|4246.02|4239.37|4238.77|2723
1645779900000|2022-02-25 09:05:00|4241.12|4240.52|4238.12|4237.52|4243.87|4243.27|4236.99|4236.39|3012
1645780200000|2022-02-25 09:10:00|4238.37|4237.77|4238.87|4238.27|4239.87|4239.27|4235.87|4235.27|2382
1645780500000|2022-02-25 09:15:00|4238.74|4238.14|4242.24|4241.64|4244.99|4244.39|4238.12|4237.52|2336
1645780800000|2022-02-25 09:20:00|4242.37|4241.77|4238.12|4237.52|4243.62|4243.02|4237.62|4237.02|2261
1645781100000|2022-02-25 09:25:00|4238.24|4237.64|4238.62|4238.02|4239.37|4238.77|4235.24|4234.64|2314
1645781400000|2022-02-25 09:30:00|4238.87|4238.27|4241.62|4241.02|4248.37|4247.77|4236.12|4235.52|5948
1645781700000|2022-02-25 09:35:00|4241.74|4241.14|4245.87|4245.27|4246.99|4246.39|4240.87|4240.27|2798
1645782000000|2022-02-25 09:40:00|4245.62|4245.02|4246.12|4245.52|4246.62|4246.02|4241.12|4240.52|1859
1645782300000|2022-02-25 09:45:00|4245.99|4245.39|4248.87|4248.27|4251.62|4251.02|4245.49|4244.89|2745
1645782600000|2022-02-25 09:50:00|4248.99|4248.39|4252.87|4252.27|4255.12|4254.52|4248.12|4247.52|2273
1645782900000|2022-02-25 09:55:00|4252.62|4252.02|4257.49|4256.89|4263.62|4263.02|4252.62|4252.02|5578
1645783200000|2022-02-25 10:00:00|4257.37|4256.77|4257.87|4257.27|4258.99|4258.39|4254.87|4254.27|2127
1645783500000|2022-02-25 10:05:00|4257.62|4257.02|4260.37|4259.77|4263.62|4263.02|4257.37|4256.77|2820
1645783800000|2022-02-25 10:10:00|4260.62|4260.02|4261.74|4261.14|4262.37|4261.77|4256.37|4255.77|2805
1645784100000|2022-02-25 10:15:00|4261.62|4261.02|4266.37|4265.77|4266.87|4266.27|4260.37|4259.77|2504
1645784400000|2022-02-25 10:20:00|4266.12|4265.52|4266.37|4265.77|4271.24|4270.64|4265.12|4264.52|4480
1645784700000|2022-02-25 10:25:00|4266.62|4266.02|4263.87|4263.27|4267.62|4267.02|4262.37|4261.77|1995
1645785000000|2022-02-25 10:30:00|4264.12|4263.52|4263.62|4263.02|4267.74|4267.14|4263.62|4263.02|2193
1645785300000|2022-02-25 10:35:00|4263.87|4263.27|4265.87|4265.27|4268.87|4268.27|4263.12|4262.52|1878
1645785600000|2022-02-25 10:40:00|4265.99|4265.39|4262.99|4262.39|4266.37|4265.77|4260.12|4259.52|2154
1645785900000|2022-02-25 10:45:00|4262.87|4262.27|4261.12|4260.52|4262.99|4262.39|4259.37|4258.77|1508
1645786200000|2022-02-25 10:50:00|4261.24|4260.64|4262.87|4262.27|4263.74|4263.14|4259.87|4259.27|1401
1645786500000|2022-02-25 10:55:00|4262.99|4262.39|4262.99|4262.39|4263.37|4262.77|4260.74|4260.14|1897
1645786800000|2022-02-25 11:00:00|4262.87|4262.27|4251.62|4251.02|4263.37|4262.77|4251.62|4251.02|2834
1645787100000|2022-02-25 11:05:00|4252.12|4251.52|4250.12|4249.52|4252.37|4251.77|4244.37|4243.77|3812
1645787400000|2022-02-25 11:10:00|4249.49|4248.89|4252.87|4252.27|4253.62|4253.02|4249.37|4248.77|2265
1645787700000|2022-02-25 11:15:00|4252.62|4252.02|4251.74|4251.14|4252.74|4252.14|4247.62|4247.02|1611
1645788000000|2022-02-25 11:20:00|4251.87|4251.27|4253.12|4252.52|4257.62|4257.02|4249.62|4249.02|2601
1645788300000|2022-02-25 11:25:00|4252.99|4252.39|4257.37|4256.77|4258.62|4258.02|4250.12|4249.52|4633
1645788600000|2022-02-25 11:30:00|4257.12|4256.52|4259.37|4258.77|4260.87|4260.27|4251.12|4250.52|3539
1645788900000|2022-02-25 11:35:00|4259.24|4258.64|4268.12|4267.52|4273.37|4272.77|4257.87|4257.27|4840
1645789200000|2022-02-25 11:40:00|4267.74|4267.14|4258.99|4258.39|4270.62|4270.02|4255.87|4255.27|6373
1645789500000|2022-02-25 11:45:00|4259.37|4258.77|4256.49|4255.89|4271.12|4270.52|4249.62|4249.02|10630
1645789800000|2022-02-25 11:50:00|4257.24|4256.64|4253.74|4253.14|4258.87|4258.27|4249.74|4249.14|3808
1645790100000|2022-02-25 11:55:00|4254.49|4253.89|4259.74|4259.14|4264.49|4263.89|4253.99|4253.39|3675
1645790400000|2022-02-25 12:00:00|4260.74|4260.14|4265.12|4264.52|4266.62|4266.02|4257.87|4257.27|4783
1645790700000|2022-02-25 12:05:00|4264.87|4264.27|4271.62|4271.02|4272.37|4271.77|4263.37|4262.77|3886
1645791000000|2022-02-25 12:10:00|4271.74|4271.14|4269.87|4269.27|4273.12|4272.52|4268.12|4267.52|2773
1645791300000|2022-02-25 12:15:00|4269.62|4269.02|4272.87|4272.27|4278.99|4278.39|4268.87|4268.27|4456
1645791600000|2022-02-25 12:20:00|4272.74|4272.14|4273.99|4273.39|4275.99|4275.39|4272.49|4271.89|2575
1645791900000|2022-02-25 12:25:00|4274.12|4273.52|4274.12|4273.52|4280.87|4280.27|4273.62|4273.02|3744
1645792200000|2022-02-25 12:30:00|4273.87|4273.27|4272.24|4271.64|4277.12|4276.52|4271.49|4270.89|3124
1645792500000|2022-02-25 12:35:00|4272.37|4271.77|4272.24|4271.64|4272.49|4271.89|4268.49|4267.89|1720
1645792800000|2022-02-25 12:40:00|4272.12|4271.52|4272.37|4271.77|4273.62|4273.02|4268.87|4268.27|1498
1645793100000|2022-02-25 12:45:00|4272.24|4271.64|4270.62|4270.02|4273.12|4272.52|4268.24|4267.64|1661
1645793400000|2022-02-25 12:50:00|4270.49|4269.89|4294.74|4294.14|4297.74|4297.14|4270.24|4269.64|20869
1645793700000|2022-02-25 12:55:00|4295.62|4295.02|4299.12|4298.52|4303.87|4303.27|4294.62|4294.02|11869
1645794000000|2022-02-25 13:00:00|4298.99|4298.39|4292.24|4291.64|4299.12|4298.52|4290.12|4289.52|8013
1645794300000|2022-02-25 13:05:00|4292.12|4291.52|4296.62|4296.02|4299.62|4299.02|4291.12|4290.52|5084
1645794600000|2022-02-25 13:10:00|4296.37|4295.77|4299.99|4299.39|4300.24|4299.64|4294.24|4293.64|4276
1645794900000|2022-02-25 13:15:00|4300.24|4299.64|4304.62|4304.02|4304.87|4304.27|4296.12|4295.52|4485
1645795200000|2022-02-25 13:20:00|4304.87|4304.27|4311.37|4310.77|4312.37|4311.77|4304.12|4303.52|9192
1645795500000|2022-02-25 13:25:00|4311.62|4311.02|4308.99|4308.39|4312.87|4312.27|4305.24|4304.64|5764
1645795800000|2022-02-25 13:30:00|4308.74|4308.14|4317.74|4317.14|4318.62|4318.02|4304.62|4304.02|11677
1645796100000|2022-02-25 13:35:00|4317.62|4317.02|4320.87|4320.27|4322.87|4322.27|4315.87|4315.27|6686
1645796400000|2022-02-25 13:40:00|4320.62|4320.02|4313.12|4312.52|4322.12|4321.52|4310.87|4310.27|8693
1645796700000|2022-02-25 13:45:00|4313.37|4312.77|4310.37|4309.77|4315.62|4315.02|4309.62|4309.02|5011
1645797000000|2022-02-25 13:50:00|4310.49|4309.89|4306.37|4305.77|4310.62|4310.02|4306.12|4305.52|4275
1645797300000|2022-02-25 13:55:00|4306.49|4305.89|4309.87|4309.27|4312.87|4312.27|4306.12|4305.52|4932
1645797600000|2022-02-25 14:00:00|4309.62|4309.02|4309.12|4308.52|4311.62|4311.02|4305.62|4305.02|4652
1645797900000|2022-02-25 14:05:00|4309.37|4308.77|4306.12|4305.52|4310.62|4310.02|4305.62|4305.02|4423
1645798200000|2022-02-25 14:10:00|4305.87|4305.27|4301.37|4300.77|4307.12|4306.52|4300.62|4300.02|7983
1645798500000|2022-02-25 14:15:00|4301.12|4300.52|4301.12|4300.52|4302.87|4302.27|4295.62|4295.02|6365
1645798800000|2022-02-25 14:20:00|4301.37|4300.77|4306.12|4305.52|4307.37|4306.77|4299.62|4299.02|4838
1645799100000|2022-02-25 14:25:00|4306.37|4305.77|4304.12|4303.52|4306.37|4305.77|4301.12|4300.52|7002
1645799400000|2022-02-25 14:30:00|4304.02|4303.62|4316.77|4316.37|4318.27|4317.87|4294.02|4293.62|37905
1645799700000|2022-02-25 14:35:00|4317.02|4316.62|4312.77|4312.37|4320.02|4319.62|4309.77|4309.37|25656
1645800000000|2022-02-25 14:40:00|4311.77|4311.37|4300.02|4299.62|4319.52|4319.12|4299.02|4298.62|29745
1645800300000|2022-02-25 14:45:00|4299.77|4299.37|4313.77|4313.37|4315.52|4315.12|4299.77|4299.37|26380
1645800600000|2022-02-25 14:50:00|4313.64|4313.24|4304.64|4304.24|4316.77|4316.37|4303.52|4303.12|23359
1645800900000|2022-02-25 14:55:00|4305.27|4304.87|4292.89|4292.49|4308.02|4307.62|4290.77|4290.37|24200
1645801200000|2022-02-25 15:00:00|4293.64|4293.24|4291.52|4291.12|4298.27|4297.87|4286.77|4286.37|27771
1645801500000|2022-02-25 15:05:00|4291.77|4291.37|4309.77|4309.37|4312.52|4312.12|4291.52|4291.12|25805
1645801800000|2022-02-25 15:10:00|4310.02|4309.62|4306.52|4306.12|4314.77|4314.37|4302.02|4301.62|21796
1645802100000|2022-02-25 15:15:00|4306.27|4305.87|4314.3|4313.9|4315.3|4314.9|4298.77|4298.37|23984
1645802400000|2022-02-25 15:20:00|4314.8|4314.4|4320.05|4319.65|4324.05|4323.65|4309.05|4308.65|38760
1645802700000|2022-02-25 15:25:00|4319.8|4319.4|4326.55|4326.15|4330.3|4329.9|4318.05|4317.65|20887
1645803000000|2022-02-25 15:30:00|4326.05|4325.65|4324.3|4323.9|4329.8|4329.4|4321.55|4321.15|16604
1645803300000|2022-02-25 15:35:00|4324.05|4323.65|4319.8|4319.4|4325.05|4324.65|4313.17|4312.77|14229
1645803600000|2022-02-25 15:40:00|4320.05|4319.65|4334.05|4333.65|4334.05|4333.65|4320.05|4319.65|16904
1645803900000|2022-02-25 15:45:00|4334.3|4333.9|4342.3|4341.9|4343.05|4342.65|4331.8|4331.4|20728
1645804200000|2022-02-25 15:50:00|4341.3|4340.9|4342.3|4341.9|4345.05|4344.65|4338.55|4338.15|16783
1645804500000|2022-02-25 15:55:00|4342.55|4342.15|4340.8|4340.4|4347.8|4347.4|4335.8|4335.4|24304
1645804800000|2022-02-25 16:00:00|4340.3|4339.9|4348.92|4348.52|4349.3|4348.9|4332.55|4332.15|29281
1645805100000|2022-02-25 16:05:00|4349.05|4348.65|4347.55|4347.15|4349.05|4348.65|4339.8|4339.4|15138
1645805400000|2022-02-25 16:10:00|4347.8|4347.4|4355.8|4355.4|4359.3|4358.9|4345.3|4344.9|21170
1645805700000|2022-02-25 16:15:00|4355.92|4355.52|4361.42|4361.02|4361.55|4361.15|4352.55|4352.15|16665
1645806000000|2022-02-25 16:20:00|4361.55|4361.15|4363.3|4362.9|4365.8|4365.4|4358.3|4357.9|17807
1645806300000|2022-02-25 16:25:00|4363.55|4363.15|4360.3|4359.9|4364.55|4364.15|4356.8|4356.4|14947
1645806600000|2022-02-25 16:30:00|4360.55|4360.15|4362.05|4361.65|4363.05|4362.65|4355.05|4354.65|15421
1645806900000|2022-02-25 16:35:00|4362.3|4361.9|4358.42|4358.02|4363.55|4363.15|4353.55|4353.15|13995
1645807200000|2022-02-25 16:40:00|4358.3|4357.9|4357.92|4357.52|4361.42|4361.02|4354.55|4354.15|10923
1645807500000|2022-02-25 16:45:00|4358.05|4357.65|4364.17|4363.77|4364.3|4363.9|4358.05|4357.65|13802
1645807800000|2022-02-25 16:50:00|4364.05|4363.65|4368.3|4367.9|4369.3|4368.9|4361.3|4360.9|13895
1645808100000|2022-02-25 16:55:00|4367.8|4367.4|4375.55|4375.15|4376.3|4375.9|4367.8|4367.4|17859
1645808400000|2022-02-25 17:00:00|4375.8|4375.4|4371.8|4371.4|4377.8|4377.4|4371.55|4371.15|14288
1645808700000|2022-02-25 17:05:00|4372.3|4371.9|4367.3|4366.9|4372.55|4372.15|4366.67|4366.27|12295
1645809000000|2022-02-25 17:10:00|4366.8|4366.4|4364.05|4363.65|4371.05|4370.65|4363.67|4363.27|13298
1645809300000|2022-02-25 17:15:00|4364.3|4363.9|4369.55|4369.15|4370.55|4370.15|4363.3|4362.9|8601
1645809600000|2022-02-25 17:20:00|4369.8|4369.4|4368.05|4367.65|4370.05|4369.65|4365.8|4365.4|7195
1645809900000|2022-02-25 17:25:00|4367.8|4367.4|4374.55|4374.15|4375.05|4374.65|4366.3|4365.9|8567
1645810200000|2022-02-25 17:30:00|4374.67|4374.27|4378.8|4378.4|4380.05|4379.65|4374.55|4374.15|12003
1645810500000|2022-02-25 17:35:00|4379.05|4378.65|4377.05|4376.65|4380.05|4379.65|4375.3|4374.9|10634
1645810800000|2022-02-25 17:40:00|4377.3|4376.9|4379.3|4378.9|4380.05|4379.65|4376.55|4376.15|6809
1645811100000|2022-02-25 17:45:00|4379.42|4379.02|4374.41|4374.01|4380.05|4379.65|4374.41|4374.01|10074
1645811400000|2022-02-25 17:50:00|4374.66|4374.26|4366.66|4366.26|4374.66|4374.26|4366.41|4366.01|17931
1645811700000|2022-02-25 17:55:00|4366.53|4366.13|4365.91|4365.51|4368.66|4368.26|4361.41|4361.01|16294
1645812000000|2022-02-25 18:00:00|4366.16|4365.76|4368.41|4368.01|4371.91|4371.51|4363.91|4363.51|16326
1645812300000|2022-02-25 18:05:00|4367.66|4367.26|4363.16|4362.76|4367.91|4367.51|4362.16|4361.76|11089
1645812600000|2022-02-25 18:10:00|4363.66|4363.26|4363.41|4363.01|4364.16|4363.76|4356.41|4356.01|16921
1645812900000|2022-02-25 18:15:00|4363.53|4363.13|4369.53|4369.13|4370.28|4369.88|4360.03|4359.63|14515
1645813200000|2022-02-25 18:20:00|4369.91|4369.51|4369.03|4368.63|4370.16|4369.76|4365.41|4365.01|10127
1645813500000|2022-02-25 18:25:00|4369.16|4368.76|4373.66|4373.26|4375.91|4375.51|4369.16|4368.76|12944
1645813800000|2022-02-25 18:30:00|4373.91|4373.51|4376.91|4376.51|4378.66|4378.26|4373.28|4372.88|9508
1645814100000|2022-02-25 18:35:00|4376.41|4376.01|4375.41|4375.01|4376.91|4376.51|4369.41|4369.01|9177
1645814400000|2022-02-25 18:40:00|4375.66|4375.26|4383.41|4383.01|4384.03|4383.63|4375.41|4375.01|10374
1645814700000|2022-02-25 18:45:00|4383.16|4382.76|4383.16|4382.76|4384.66|4384.26|4379.66|4379.26|11917
1645815000000|2022-02-25 18:50:00|4383.03|4382.63|4379.78|4379.38|4385.16|4384.76|4379.66|4379.26|9671
1645815300000|2022-02-25 18:55:00|4379.66|4379.26|4373.66|4373.26|4379.91|4379.51|4369.91|4369.51|22689
1645815600000|2022-02-25 19:00:00|4374.16|4373.76|4378.41|4378.01|4381.66|4381.26|4366.91|4366.51|15403
1645815900000|2022-02-25 19:05:00|4378.16|4377.76|4371.16|4370.76|4378.66|4378.26|4369.91|4369.51|9004
1645816200000|2022-02-25 19:10:00|4371.28|4370.88|4369.91|4369.51|4373.41|4373.01|4365.41|4365.01|11264
1645816500000|2022-02-25 19:15:00|4370.16|4369.76|4371.16|4370.76|4373.41|4373.01|4370.16|4369.76|6462
1645816800000|2022-02-25 19:20:00|4370.91|4370.51|4380.66|4380.26|4381.16|4380.76|4369.78|4369.38|11157
1645817100000|2022-02-25 19:25:00|4380.78|4380.38|4378.41|4378.01|4381.66|4381.26|4377.16|4376.76|9016
1645817400000|2022-02-25 19:30:00|4378.53|4378.13|4368.91|4368.51|4383.66|4383.26|4367.16|4366.76|14149
1645817700000|2022-02-25 19:35:00|4369.16|4368.76|4370.66|4370.26|4375.16|4374.76|4369.16|4368.76|10712
1645818000000|2022-02-25 19:40:00|4370.91|4370.51|4372.41|4372.01|4374.66|4374.26|4365.91|4365.51|9723
1645818300000|2022-02-25 19:45:00|4371.41|4371.01|4368.41|4368.01|4374.16|4373.76|4368.16|4367.76|8312
1645818600000|2022-02-25 19:50:00|4368.16|4367.76|4363.66|4363.26|4368.91|4368.51|4358.16|4357.76|16525
1645818900000|2022-02-25 19:55:00|4363.91|4363.51|4368.66|4368.26|4373.91|4373.51|4362.91|4362.51|14003
1645819200000|2022-02-25 20:00:00|4368.91|4368.51|4362.16|4361.76|4368.91|4368.51|4358.91|4358.51|12142
1645819500000|2022-02-25 20:05:00|4362.41|4362.01|4365.53|4365.13|4367.41|4367.01|4360.91|4360.51|12136
1645819800000|2022-02-25 20:10:00|4365.41|4365.01|4367.66|4367.26|4367.91|4367.51|4360.66|4360.26|10560
1645820100000|2022-02-25 20:15:00|4367.41|4367.01|4373.66|4373.26|4374.41|4374.01|4365.91|4365.51|11741
1645820400000|2022-02-25 20:20:00|4373.41|4373.01|4379.16|4378.76|4382.16|4381.76|4371.16|4370.76|14912
1645820700000|2022-02-25 20:25:00|4378.91|4378.51|4374.16|4373.76|4379.66|4379.26|4372.91|4372.51|13691
1645821000000|2022-02-25 20:30:00|4374.66|4374.26|4372.03|4371.63|4380.41|4380.01|4372.03|4371.63|14399
1645821300000|2022-02-25 20:35:00|4371.16|4370.76|4375.15|4374.75|4375.4|4375|4367.65|4367.25|16085
1645821600000|2022-02-25 20:40:00|4374.9|4374.5|4377.15|4376.75|4381.9|4381.5|4370.9|4370.5|19978
1645821900000|2022-02-25 20:45:00|4376.9|4376.5|4375.4|4375|4382.15|4381.75|4374.65|4374.25|23413
1645822200000|2022-02-25 20:50:00|4377.02|4376.62|4381.4|4381|4385.9|4385.5|4375.15|4374.75|34185
1645822500000|2022-02-25 20:55:00|4380.9|4380.5|4384.4|4384|4386.15|4385.75|4379.02|4378.62|90536
1645822800000|2022-02-25 21:00:00|4383.91|4383.51|4382.76|4382.16|4387.26|4386.66|4382.51|4381.91|42232
1645823100000|2022-02-25 21:05:00|4382.51|4381.91|4385.01|4384.41|4386.01|4385.41|4382.26|4381.66|9064
1645823400000|2022-02-25 21:10:00|4384.76|4384.16|4383.26|4382.66|4386.76|4386.16|4383.26|4382.66|7601
1645823700000|2022-02-25 21:15:00|4383.01|4382.41|4383.51|4382.91|4384.01|4383.41|4382.01|4381.41|3283
1645824000000|2022-02-25 21:20:00|4383.76|4383.16|4385.01|4384.41|4385.01|4384.41|4383.01|4382.41|1314
1645824300000|2022-02-25 21:25:00|4384.88|4384.28|4387.01|4386.41|4387.38|4386.78|4384.76|4384.16|2316
1645824600000|2022-02-25 21:30:00|4387.13|4386.53|4385.76|4385.16|4388.26|4387.66|4385.51|4384.91|1218
1645824900000|2022-02-25 21:35:00|4385.63|4385.03|4384.51|4383.91|4386.01|4385.41|4384.26|4383.66|1711
1645825200000|2022-02-25 21:40:00|4384.26|4383.66|4384.26|4383.66|4384.76|4384.16|4384.01|4383.41|1252
1645825500000|2022-02-25 21:45:00|4384.51|4383.91|4384.51|4383.91|4385.01|4384.41|4384.26|4383.66|907
1645825800000|2022-02-25 21:50:00|4384.76|4384.16|4387.01|4386.41|4387.51|4386.91|4384.51|4383.91|1132
1645826100000|2022-02-25 21:55:00|4386.88|4386.28|4384.99|4383.49|4387.26|4386.66|4383.88|4383.28|2460
1645826400000|2022-02-25 22:00:00|||||||||1
1646002800000|2022-02-27 23:00:00|4295.33|4294.33|4288.46|4287.46|4295.33|4294.33|4257.96|4256.96|20219
1646003100000|2022-02-27 23:05:00|4288.58|4287.58|4272.46|4271.46|4288.83|4287.83|4270.46|4269.46|8843
1646003400000|2022-02-27 23:10:00|4271.83|4270.83|4283.58|4282.58|4284.21|4283.21|4271.08|4270.08|5593
1646003700000|2022-02-27 23:15:00|4283.46|4282.46|4280.96|4279.96|4290.08|4289.08|4273.96|4272.96|6643
1646004000000|2022-02-27 23:20:00|4280.71|4279.71|4286.71|4285.71|4290.58|4289.58|4278.96|4277.96|5356
1646004300000|2022-02-27 23:25:00|4286.46|4285.46|4287.71|4286.71|4289.83|4288.83|4281.83|4280.83|4108
1646004600000|2022-02-27 23:30:00|4287.96|4286.96|4304.63|4304.03|4309.26|4308.66|4285.96|4284.96|8980
1646004900000|2022-02-27 23:35:00|4304.88|4304.28|4294.88|4294.28|4305.13|4304.53|4294.38|4293.78|3526
1646005200000|2022-02-27 23:40:00|4295.13|4294.53|4293.51|4292.91|4298.76|4298.16|4292.01|4291.41|1939
1646005500000|2022-02-27 23:45:00|4293.01|4292.41|4295.88|4295.28|4297.51|4296.91|4289.88|4289.28|2211
1646005800000|2022-02-27 23:50:00|4296.01|4295.41|4294.01|4293.41|4300.51|4299.91|4293.26|4292.66|2319
1646006100000|2022-02-27 23:55:00|4294.38|4293.78|4288.76|4288.16|4295.01|4294.41|4288.38|4287.78|2382
1646006400000|2022-02-28 00:00:00|4288.88|4288.28|4283.26|4282.66|4291.38|4290.78|4280.76|4280.16|4210
1646006700000|2022-02-28 00:05:00|4283.38|4282.78|4287.76|4287.16|4288.26|4287.66|4280.76|4280.16|3420
1646007000000|2022-02-28 00:10:00|4287.88|4287.28|4287.01|4286.41|4288.26|4287.66|4283.01|4282.41|2220
1646007300000|2022-02-28 00:15:00|4286.76|4286.16|4282.38|4281.78|4287.51|4286.91|4279.38|4278.78|4032
1646007600000|2022-02-28 00:20:00|4282.51|4281.91|4285.63|4285.03|4286.01|4285.41|4280.38|4279.78|1674
1646007900000|2022-02-28 00:25:00|4285.51|4284.91|4285.76|4285.16|4286.51|4285.91|4282.76|4282.16|1467
1646008200000|2022-02-28 00:30:00|4285.38|4284.78|4287.13|4286.53|4287.88|4287.28|4285.38|4284.78|1425
1646008500000|2022-02-28 00:35:00|4287.26|4286.66|4287.26|4286.66|4288.51|4287.91|4286.01|4285.41|1718
1646008800000|2022-02-28 00:40:00|4287.51|4286.91|4291.38|4290.78|4291.51|4290.91|4284.51|4283.91|1797
1646009100000|2022-02-28 00:45:00|4291.26|4290.66|4289.51|4288.91|4292.26|4291.66|4288.51|4287.91|1831
1646009400000|2022-02-28 00:50:00|4289.38|4288.78|4290.51|4289.91|4292.51|4291.91|4288.26|4287.66|1736
1646009700000|2022-02-28 00:55:00|4290.26|4289.66|4290.76|4290.16|4290.76|4290.16|4288.26|4287.66|1153
1646010000000|2022-02-28 01:00:00|4290.38|4289.78|4294.76|4294.16|4297.63|4297.03|4290.38|4289.78|2680
1646010300000|2022-02-28 01:05:00|4295.01|4294.41|4300.76|4300.16|4301.26|4300.66|4294.76|4294.16|2107
1646010600000|2022-02-28 01:10:00|4300.88|4300.28|4310.01|4309.41|4312.01|4311.41|4298.26|4297.66|4325
1646010900000|2022-02-28 01:15:00|4309.76|4309.16|4312.01|4311.41|4318.01|4317.41|4307.01|4306.41|6102
1646011200000|2022-02-28 01:20:00|4311.76|4311.16|4308.13|4307.53|4313.26|4312.66|4307.01|4306.41|3291
1646011500000|2022-02-28 01:25:00|4308.26|4307.66|4308.51|4307.91|4309.63|4309.03|4302.76|4302.16|3141
1646011800000|2022-02-28 01:30:00|4308.76|4308.16|4304.51|4303.91|4310.01|4309.41|4302.63|4302.03|1983
1646012100000|2022-02-28 01:35:00|4304.63|4304.03|4296.38|4295.78|4305.01|4304.41|4296.26|4295.66|2977
1646012400000|2022-02-28 01:40:00|4296.26|4295.66|4300.01|4299.41|4300.51|4299.91|4295.51|4294.91|1764
1646012700000|2022-02-28 01:45:00|4299.76|4299.16|4301.38|4300.78|4302.38|4301.78|4296.26|4295.66|1699
1646013000000|2022-02-28 01:50:00|4301.26|4300.66|4292.26|4291.66|4304.51|4303.91|4290.51|4289.91|3025
1646013300000|2022-02-28 01:55:00|4291.76|4291.16|4286.63|4286.03|4294.13|4293.53|4286.51|4285.91|2372
1646013600000|2022-02-28 02:00:00|4286.76|4286.16|4290.13|4289.53|4291.26|4290.66|4286.51|4285.91|1970
1646013900000|2022-02-28 02:05:00|4290.26|4289.66|4290.38|4289.78|4292.51|4291.91|4288.01|4287.41|1391
1646014200000|2022-02-28 02:10:00|4290.88|4290.28|4288.76|4288.16|4291.88|4291.28|4285.51|4284.91|1618
1646014500000|2022-02-28 02:15:00|4288.88|4288.28|4285.38|4284.78|4289.63|4289.03|4282.01|4281.41|2267
1646014800000|2022-02-28 02:20:00|4285.26|4284.66|4287.38|4286.78|4287.88|4287.28|4284.01|4283.41|993
1646015100000|2022-02-28 02:25:00|4287.51|4286.91|4282.76|4282.16|4287.51|4286.91|4281.88|4281.28|1333
1646015400000|2022-02-28 02:30:00|4283.38|4282.78|4273.01|4272.41|4283.38|4282.78|4273.01|4272.41|3496
1646015700000|2022-02-28 02:35:00|4273.26|4272.66|4277.13|4276.53|4279.51|4278.91|4273.01|4272.41|1678
1646016000000|2022-02-28 02:40:00|4277.26|4276.66|4270.38|4269.78|4278.01|4277.41|4269.26|4268.66|3242
1646016300000|2022-02-28 02:45:00|4270.26|4269.66|4267.51|4266.91|4271.76|4271.16|4263.26|4262.66|4588
1646016600000|2022-02-28 02:50:00|4267.38|4266.78|4271.26|4270.66|4271.88|4271.28|4266.51|4265.91|1560
1646016900000|2022-02-28 02:55:00|4271.38|4270.78|4271.13|4270.53|4274.38|4273.78|4266.38|4265.78|1846
1646017200000|2022-02-28 03:00:00|4271.26|4270.66|4272.01|4271.41|4273.38|4272.78|4269.51|4268.91|1377
1646017500000|2022-02-28 03:05:00|4272.13|4271.53|4268.51|4267.91|4272.26|4271.66|4265.51|4264.91|2427
1646017800000|2022-02-28 03:10:00|4268.38|4267.78|4269.63|4269.03|4270.76|4270.16|4268.01|4267.41|1224
1646018100000|2022-02-28 03:15:00|4269.51|4268.91|4272.51|4271.91|4274.01|4273.41|4269.38|4268.78|1496
1646018400000|2022-02-28 03:20:00|4272.26|4271.66|4275.51|4274.91|4277.38|4276.78|4270.51|4269.91|1783
1646018700000|2022-02-28 03:25:00|4275.26|4274.66|4273.13|4272.53|4275.51|4274.91|4272.26|4271.66|1030
1646019000000|2022-02-28 03:30:00|4273.01|4272.41|4274.01|4273.41|4277.01|4276.41|4272.38|4271.78|1145
1646019300000|2022-02-28 03:35:00|4274.13|4273.53|4275.51|4274.91|4276.01|4275.41|4273.76|4273.16|481
1646019600000|2022-02-28 03:40:00|4275.38|4274.78|4276.51|4275.91|4277.63|4277.03|4273.51|4272.91|1117
1646019900000|2022-02-28 03:45:00|4276.26|4275.66|4275.13|4274.53|4276.76|4276.16|4273.51|4272.91|902
1646020200000|2022-02-28 03:50:00|4275.01|4274.41|4272.76|4272.16|4276.01|4275.41|4271.63|4271.03|1418
1646020500000|2022-02-28 03:55:00|4272.63|4272.03|4270.51|4269.91|4273.01|4272.41|4267.13|4266.53|1693
1646020800000|2022-02-28 04:00:00|4270.63|4270.03|4277.13|4276.53|4277.13|4276.53|4270.51|4269.91|945
1646021100000|2022-02-28 04:05:00|4277.01|4276.41|4284.76|4284.16|4285.38|4284.78|4276.01|4275.41|2872
1646021400000|2022-02-28 04:10:00|4284.88|4284.28|4283.38|4282.78|4288.13|4287.53|4283.38|4282.78|1718
1646021700000|2022-02-28 04:15:00|4283.51|4282.91|4280.01|4279.41|4284.13|4283.53|4279.26|4278.66|1210
1646022000000|2022-02-28 04:20:00|4279.88|4279.28|4279.63|4279.03|4281.63|4281.03|4279.26|4278.66|1163
1646022300000|2022-02-28 04:25:00|4279.76|4279.16|4280.26|4279.66|4281.01|4280.41|4277.26|4276.66|1019
1646022600000|2022-02-28 04:30:00|4280.38|4279.78|4283.26|4282.66|4283.26|4282.66|4279.26|4278.66|1169
1646022900000|2022-02-28 04:35:00|4283.01|4282.41|4283.76|4283.16|4286.13|4285.53|4282.26|4281.66|1829
1646023200000|2022-02-28 04:40:00|4283.63|4283.03|4282.13|4281.53|4284.63|4284.03|4281.51|4280.91|612
1646023500000|2022-02-28 04:45:00|4282.51|4281.91|4281.13|4280.53|4282.51|4281.91|4278.51|4277.91|1044
1646023800000|2022-02-28 04:50:00|4280.76|4280.16|4279.38|4278.78|4281.76|4281.16|4279.26|4278.66|566
1646024100000|2022-02-28 04:55:00|4279.26|4278.66|4280.26|4279.66|4281.13|4280.53|4277.51|4276.91|639
1646024400000|2022-02-28 05:00:00|4279.88|4279.28|4283.01|4282.41|4284.88|4284.28|4279.51|4278.91|1275
1646024700000|2022-02-28 05:05:00|4283.13|4282.53|4285.38|4284.78|4286.01|4285.41|4282.63|4282.03|907
1646025000000|2022-02-28 05:10:00|4285.13|4284.53|4286.38|4285.78|4287.63|4287.03|4285.01|4284.41|654
1646025300000|2022-02-28 05:15:00|4286.51|4285.91|4286.26|4285.66|4289.01|4288.41|4285.76|4285.16|814
1646025600000|2022-02-28 05:20:00|4286.13|4285.53|4289.01|4288.41|4289.01|4288.41|4286.01|4285.41|450
1646025900000|2022-02-28 05:25:00|4288.76|4288.16|4291.76|4291.16|4292.01|4291.41|4287.38|4286.78|1018
1646026200000|2022-02-28 05:30:00|4291.88|4291.28|4292.51|4291.91|4295.88|4295.28|4290.13|4289.53|2389
1646026500000|2022-02-28 05:35:00|4292.38|4291.78|4293.13|4292.53|4294.63|4294.03|4291.76|4291.16|1096
1646026800000|2022-02-28 05:40:00|4293.01|4292.41|4291.76|4291.16|4293.13|4292.53|4289.26|4288.66|872
1646027100000|2022-02-28 05:45:00|4292.01|4291.41|4290.26|4289.66|4292.01|4291.41|4288.88|4288.28|626
1646027400000|2022-02-28 05:50:00|4290.51|4289.91|4291.26|4290.66|4292.26|4291.66|4288.01|4287.41|775
1646027700000|2022-02-28 05:55:00|4291.38|4290.78|4290.63|4290.03|4293.26|4292.66|4289.76|4289.16|1190
1646028000000|2022-02-28 06:00:00|4290.88|4290.28|4296.26|4295.66|4298.51|4297.91|4289.76|4289.16|1726
1646028300000|2022-02-28 06:05:00|4296.38|4295.78|4293.63|4293.03|4296.38|4295.78|4291.26|4290.66|1077
1646028600000|2022-02-28 06:10:00|4293.76|4293.16|4294.88|4294.28|4295.26|4294.66|4292.38|4291.78|742
1646028900000|2022-02-28 06:15:00|4294.76|4294.16|4290.88|4290.28|4294.76|4294.16|4290.38|4289.78|1079
1646029200000|2022-02-28 06:20:00|4290.76|4290.16|4287.76|4287.16|4291.76|4291.16|4286.13|4285.53|1076
1646029500000|2022-02-28 06:25:00|4288.13|4287.53|4291.63|4291.03|4293.26|4292.66|4286.76|4286.16|830
1646029800000|2022-02-28 06:30:00|4291.76|4291.16|4291.63|4291.03|4293.01|4292.41|4289.38|4288.78|875
1646030100000|2022-02-28 06:35:00|4291.51|4290.91|4294.26|4293.66|4295.01|4294.41|4291.01|4290.41|566
1646030400000|2022-02-28 06:40:00|4294.13|4293.53|4297.01|4296.41|4297.01|4296.41|4293.13|4292.53|798
1646030700000|2022-02-28 06:45:00|4296.76|4296.16|4295.63|4295.03|4297.01|4296.41|4293.51|4292.91|1073
1646031000000|2022-02-28 06:50:00|4295.51|4294.91|4292.13|4291.53|4296.13|4295.53|4290.63|4290.03|452
1646031300000|2022-02-28 06:55:00|4291.88|4291.28|4289.13|4288.53|4292.13|4291.53|4288.26|4287.66|1345
1646031600000|2022-02-28 07:00:00|4289.76|4289.16|4302.26|4301.66|4302.38|4301.78|4286.88|4286.28|3140
1646031900000|2022-02-28 07:05:00|4302.13|4301.53|4297.51|4296.91|4307.26|4306.66|4297.13|4296.53|2797
1646032200000|2022-02-28 07:10:00|4297.38|4296.78|4292.88|4292.28|4298.51|4297.91|4289.13|4288.53|2823
1646032500000|2022-02-28 07:15:00|4293.01|4292.41|4292.01|4291.41|4298.01|4297.41|4289.26|4288.66|2756
1646032800000|2022-02-28 07:20:00|4292.13|4291.53|4297.13|4296.53|4298.76|4298.16|4289.76|4289.16|1739
1646033100000|2022-02-28 07:25:00|4297.26|4296.66|4297.51|4296.91|4304.88|4304.28|4296.51|4295.91|4997
1646033400000|2022-02-28 07:30:00|4297.76|4297.16|4307.13|4306.53|4307.76|4307.16|4296.88|4296.28|4339
1646033700000|2022-02-28 07:35:00|4307.01|4306.41|4310.51|4309.91|4315.01|4314.41|4307.01|4306.41|5011
1646034000000|2022-02-28 07:40:00|4310.76|4310.16|4317.51|4316.91|4318.26|4317.66|4310.51|4309.91|3519
1646034300000|2022-02-28 07:45:00|4317.26|4316.66|4320.26|4319.66|4324.51|4323.91|4316.01|4315.41|5931
1646034600000|2022-02-28 07:50:00|4320.51|4319.91|4314.13|4313.53|4322.13|4321.53|4312.76|4312.16|3512
1646034900000|2022-02-28 07:55:00|4314.01|4313.41|4316.01|4315.41|4320.88|4320.28|4312.51|4311.91|3315
1646035200000|2022-02-28 08:00:00|4316.88|4316.28|4324.51|4323.91|4324.51|4323.91|4311.01|4310.41|7149
1646035500000|2022-02-28 08:05:00|4324.13|4323.53|4318.88|4318.28|4324.88|4324.28|4318.63|4318.03|4142
1646035800000|2022-02-28 08:10:00|4318.76|4318.16|4315.01|4314.41|4324.76|4324.16|4310.51|4309.91|4645
1646036100000|2022-02-28 08:15:00|4315.26|4314.66|4314.26|4313.66|4320.01|4319.41|4313.88|4313.28|3356
1646036400000|2022-02-28 08:20:00|4314.51|4313.91|4310.26|4309.66|4318.01|4317.41|4309.26|4308.66|3115
1646036700000|2022-02-28 08:25:00|4310.01|4309.41|4314.51|4313.91|4314.63|4314.03|4309.76|4309.16|2795
1646037000000|2022-02-28 08:30:00|4314.26|4313.66|4307.88|4307.28|4314.76|4314.16|4307.88|4307.28|2609
1646037300000|2022-02-28 08:35:00|4308.01|4307.41|4302.51|4301.91|4310.76|4310.16|4302.51|4301.91|3492
1646037600000|2022-02-28 08:40:00|4302.76|4302.16|4299.51|4298.91|4305.26|4304.66|4296.26|4295.66|3683
1646037900000|2022-02-28 08:45:00|4299.63|4299.03|4300.13|4299.53|4302.26|4301.66|4296.26|4295.66|2569
1646038200000|2022-02-28 08:50:00|4299.51|4298.91|4303.01|4302.41|4303.38|4302.78|4299.13|4298.53|2137
1646038500000|2022-02-28 08:55:00|4302.88|4302.28|4304.38|4303.78|4305.26|4304.66|4301.26|4300.66|1845
1646038800000|2022-02-28 09:00:00|4304.01|4303.41|4311.88|4311.28|4313.38|4312.78|4302.88|4302.28|3808
1646039100000|2022-02-28 09:05:00|4311.76|4311.16|4326.51|4325.91|4327.63|4327.03|4311.76|4311.16|4658
1646039400000|2022-02-28 09:10:00|4327.76|4327.16|4322.63|4322.03|4328.88|4328.28|4322.13|4321.53|3807
1646039700000|2022-02-28 09:15:00|4323.01|4322.41|4319.63|4319.03|4323.51|4322.91|4319.01|4318.41|2146
1646040000000|2022-02-28 09:20:00|4319.51|4318.91|4311.63|4311.03|4321.51|4320.91|4310.88|4310.28|3311
1646040300000|2022-02-28 09:25:00|4311.88|4311.28|4309.13|4308.53|4313.38|4312.78|4306.88|4306.28|2176
1646040600000|2022-02-28 09:30:00|4309.01|4308.41|4309.38|4308.78|4309.88|4309.28|4304.88|4304.28|1432
1646040900000|2022-02-28 09:35:00|4309.26|4308.66|4309.88|4309.28|4310.76|4310.16|4305.13|4304.53|1704
1646041200000|2022-02-28 09:40:00|4309.76|4309.16|4316.01|4315.41|4316.26|4315.66|4308.01|4307.41|2133
1646041500000|2022-02-28 09:45:00|4315.76|4315.16|4316.63|4316.03|4318.88|4318.28|4314.88|4314.28|1847
1646041800000|2022-02-28 09:50:00|4316.76|4316.16|4318.13|4317.53|4321.63|4321.03|4313.88|4313.28|1949
1646042100000|2022-02-28 09:55:00|4318.26|4317.66|4316.01|4315.41|4320.76|4320.16|4313.26|4312.66|2239
1646042400000|2022-02-28 10:00:00|4315.76|4315.16|4317.26|4316.66|4321.13|4320.53|4315.51|4314.91|1680
1646042700000|2022-02-28 10:05:00|4317.38|4316.78|4313.51|4312.91|4319.01|4318.41|4313.38|4312.78|1249
1646043000000|2022-02-28 10:10:00|4313.38|4312.78|4312.88|4312.28|4314.01|4313.41|4310.26|4309.66|1171
1646043300000|2022-02-28 10:15:00|4312.76|4312.16|4313.63|4313.03|4315.13|4314.53|4311.88|4311.28|1221
1646043600000|2022-02-28 10:20:00|4313.76|4313.16|4316.63|4316.03|4316.88|4316.28|4311.63|4311.03|1281
1646043900000|2022-02-28 10:25:00|4316.76|4316.16|4310.01|4309.41|4316.76|4316.16|4309.26|4308.66|1612
1646044200000|2022-02-28 10:30:00|4310.13|4309.53|4313.13|4312.53|4313.76|4313.16|4305.38|4304.78|1827
1646044500000|2022-02-28 10:35:00|4313.01|4312.41|4314.13|4313.53|4315.38|4314.78|4309.51|4308.91|1510
1646044800000|2022-02-28 10:40:00|4314.26|4313.66|4317.38|4316.78|4318.38|4317.78|4312.26|4311.66|1422
1646045100000|2022-02-28 10:45:00|4317.51|4316.91|4324.13|4323.53|4325.76|4325.16|4317.13|4316.53|2234
1646045400000|2022-02-28 10:50:00|4324.51|4323.91|4324.51|4323.91|4325.26|4324.66|4322.26|4321.66|1687
1646045700000|2022-02-28 10:55:00|4324.63|4324.03|4326.76|4326.16|4327.26|4326.66|4321.13|4320.53|3238
1646046000000|2022-02-28 11:00:00|4326.63|4326.03|4328.38|4327.78|4336.01|4335.41|4324.88|4324.28|5171
1646046300000|2022-02-28 11:05:00|4328.26|4327.66|4327.63|4327.03|4330.01|4329.41|4325.76|4325.16|1801
1646046600000|2022-02-28 11:10:00|4327.51|4326.91|4325.63|4325.03|4331.51|4330.91|4324.88|4324.28|1849
1646046900000|2022-02-28 11:15:00|4325.76|4325.16|4319.63|4319.03|4325.76|4325.16|4319.51|4318.91|2133
1646047200000|2022-02-28 11:20:00|4319.76|4319.16|4322.88|4322.28|4323.88|4323.28|4319.38|4318.78|1576
1646047500000|2022-02-28 11:25:00|4322.76|4322.16|4319.51|4318.91|4324.51|4323.91|4318.26|4317.66|1622
1646047800000|2022-02-28 11:30:00|4319.38|4318.78|4320.13|4319.53|4321.13|4320.53|4318.38|4317.78|1157
1646048100000|2022-02-28 11:35:00|4320.01|4319.41|4322.88|4322.28|4325.13|4324.53|4318.13|4317.53|1335
1646048400000|2022-02-28 11:40:00|4322.63|4322.03|4319.88|4319.28|4323.63|4323.03|4318.63|4318.03|1100
1646048700000|2022-02-28 11:45:00|4319.76|4319.16|4318.63|4318.03|4321.38|4320.78|4317.01|4316.41|1162
1646049000000|2022-02-28 11:50:00|4319.63|4319.03|4318.38|4317.78|4321.38|4320.78|4315.76|4315.16|1093
1646049300000|2022-02-28 11:55:00|4318.26|4317.66|4321.63|4321.03|4325.88|4325.28|4317.76|4317.16|2122
1646049600000|2022-02-28 12:00:00|4321.26|4320.66|4322.88|4322.28|4326.76|4326.16|4321.26|4320.66|2326
1646049900000|2022-02-28 12:05:00|4322.63|4322.03|4325.76|4325.16|4326.88|4326.28|4322.63|4322.03|1681
1646050200000|2022-02-28 12:10:00|4325.63|4325.03|4331.26|4330.66|4332.76|4332.16|4323.76|4323.16|3151
1646050500000|2022-02-28 12:15:00|4331.88|4331.28|4334.76|4334.16|4334.76|4334.16|4328.13|4327.53|3341
1646050800000|2022-02-28 12:20:00|4334.63|4334.03|4344.76|4344.16|4346.26|4345.66|4334.01|4333.41|6008
1646051100000|2022-02-28 12:25:00|4344.38|4343.78|4341.13|4340.53|4346.26|4345.66|4341.01|4340.41|5254
1646051400000|2022-02-28 12:30:00|4341.26|4340.66|4341.38|4340.78|4345.38|4344.78|4339.76|4339.16|4628
1646051700000|2022-02-28 12:35:00|4341.26|4340.66|4340.26|4339.66|4342.51|4341.91|4337.76|4337.16|4033
1646052000000|2022-02-28 12:40:00|4340.13|4339.53|4340.01|4339.41|4345.26|4344.66|4336.76|4336.16|5136
1646052300000|2022-02-28 12:45:00|4340.63|4340.03|4341.88|4341.28|4343.01|4342.41|4336.88|4336.28|2806
1646052600000|2022-02-28 12:50:00|4342.01|4341.41|4345.26|4344.66|4345.63|4345.03|4340.38|4339.78|2420
1646052900000|2022-02-28 12:55:00|4345.51|4344.91|4328.76|4328.16|4345.51|4344.91|4324.13|4323.53|7084
1646053200000|2022-02-28 13:00:00|4328.38|4327.78|4327.88|4327.28|4332.13|4331.53|4322.26|4321.66|6488
1646053500000|2022-02-28 13:05:00|4327.63|4327.03|4328.38|4327.78|4329.88|4329.28|4325.26|4324.66|2694
1646053800000|2022-02-28 13:10:00|4329.63|4329.03|4325.26|4324.66|4331.13|4330.53|4324.88|4324.28|3329
1646054100000|2022-02-28 13:15:00|4325.51|4324.91|4327.13|4326.53|4328.76|4328.16|4324.51|4323.91|2750
1646054400000|2022-02-28 13:20:00|4327.38|4326.78|4326.76|4326.16|4328.76|4328.16|4324.76|4324.16|2294
1646054700000|2022-02-28 13:25:00|4327.01|4326.41|4330.01|4329.41|4330.51|4329.91|4325.63|4325.03|2038
1646055000000|2022-02-28 13:30:00|4329.88|4329.28|4321.63|4321.03|4333.51|4332.91|4320.01|4319.41|5135
1646055300000|2022-02-28 13:35:00|4321.76|4321.16|4316.51|4315.91|4322.51|4321.91|4316.51|4315.91|4850
1646055600000|2022-02-28 13:40:00|4316.26|4315.66|4315.01|4314.41|4319.51|4318.91|4311.76|4311.16|7438
1646055900000|2022-02-28 13:45:00|4315.51|4314.91|4321.01|4320.41|4321.38|4320.78|4314.76|4314.16|4952
1646056200000|2022-02-28 13:50:00|4321.26|4320.66|4323.88|4323.28|4329.76|4329.16|4320.63|4320.03|5751
1646056500000|2022-02-28 13:55:00|4323.76|4323.16|4320.76|4320.16|4324.76|4324.16|4320.01|4319.41|4431
1646056800000|2022-02-28 14:00:00|4320.26|4319.66|4326.76|4326.16|4327.88|4327.28|4317.26|4316.66|5286
1646057100000|2022-02-28 14:05:00|4326.88|4326.28|4329.01|4328.41|4329.26|4328.66|4325.76|4325.16|4198
1646057400000|2022-02-28 14:10:00|4329.26|4328.66|4329.76|4329.16|4331.38|4330.78|4325.51|4324.91|5885
1646057700000|2022-02-28 14:15:00|4330.01|4329.41|4330.51|4329.91|4335.01|4334.41|4329.51|4328.91|6360
1646058000000|2022-02-28 14:20:00|4330.76|4330.16|4327.26|4326.66|4332.01|4331.41|4327.13|4326.53|3874
1646058300000|2022-02-28 14:25:00|4327.01|4326.41|4327.51|4326.91|4332.51|4331.91|4327.01|4326.41|7298
1646058600000|2022-02-28 14:30:00|4327.41|4327.01|4333.66|4333.26|4339.16|4338.76|4325.66|4325.26|44758
1646058900000|2022-02-28 14:35:00|4333.91|4333.51|4342.91|4342.51|4348.41|4348.01|4333.16|4332.76|40730
1646059200000|2022-02-28 14:40:00|4342.66|4342.26|4339.16|4338.76|4342.91|4342.51|4331.41|4331.01|28180
1646059500000|2022-02-28 14:45:00|4338.91|4338.51|4341.91|4341.51|4346.91|4346.51|4334.66|4334.26|23954
1646059800000|2022-02-28 14:50:00|4342.16|4341.76|4344.66|4344.26|4350.66|4350.26|4337.66|4337.26|25883
1646060100000|2022-02-28 14:55:00|4344.41|4344.01|4349.66|4349.26|4351.66|4351.26|4341.66|4341.26|24454
1646060400000|2022-02-28 15:00:00|4349.41|4349.01|4340.66|4340.26|4352.16|4351.76|4338.91|4338.51|23187
1646060700000|2022-02-28 15:05:00|4341.16|4340.76|4337.16|4336.76|4344.41|4344.01|4333.53|4333.13|17916
1646061000000|2022-02-28 15:10:00|4336.91|4336.51|4332.16|4331.76|4340.16|4339.76|4329.66|4329.26|20282
1646061300000|2022-02-28 15:15:00|4331.66|4331.26|4328.16|4327.76|4333.66|4333.26|4325.66|4325.26|20657
1646061600000|2022-02-28 15:20:00|4328.03|4327.63|4336.41|4336.01|4338.91|4338.51|4328.03|4327.63|20740
1646061900000|2022-02-28 15:25:00|4335.91|4335.51|4336.28|4335.88|4342.16|4341.76|4331.66|4331.26|17219
1646062200000|2022-02-28 15:30:00|4336.41|4336.01|4342.16|4341.76|4350.41|4350.01|4335.66|4335.26|22601
1646062500000|2022-02-28 15:35:00|4342.41|4342.01|4357.28|4356.88|4357.41|4357.01|4341.91|4341.51|25564
1646062800000|2022-02-28 15:40:00|4357.41|4357.01|4363.66|4363.26|4365.41|4365.01|4355.41|4355.01|28823
1646063100000|2022-02-28 15:45:00|4363.91|4363.51|4359.41|4359.01|4366.41|4366.01|4358.91|4358.51|15594
1646063400000|2022-02-28 15:50:00|4359.28|4358.88|4360.91|4360.51|4365.41|4365.01|4356.91|4356.51|11561
1646063700000|2022-02-28 15:55:00|4361.03|4360.63|4366.41|4366.01|4369.66|4369.26|4360.91|4360.51|16968
1646064000000|2022-02-28 16:00:00|4366.66|4366.26|4369.91|4369.51|4372.66|4372.26|4364.91|4364.51|14381
1646064300000|2022-02-28 16:05:00|4369.66|4369.26|4367.16|4366.76|4370.41|4370.01|4364.41|4364.01|12074
1646064600000|2022-02-28 16:10:00|4367.66|4367.26|4365.41|4365.01|4371.16|4370.76|4362.16|4361.76|12180
1646064900000|2022-02-28 16:15:00|4365.16|4364.76|4373.03|4372.63|4376.78|4376.38|4364.66|4364.26|15401
1646065200000|2022-02-28 16:20:00|4372.91|4372.51|4380.91|4380.51|4381.41|4381.01|4372.66|4372.26|16287
1646065500000|2022-02-28 16:25:00|4380.66|4380.26|4383.66|4383.26|4386.41|4386.01|4377.91|4377.51|20382
1646065800000|2022-02-28 16:30:00|4384.16|4383.76|4382.16|4381.76|4389.16|4388.76|4382.16|4381.76|17775
1646066100000|2022-02-28 16:35:00|4382.28|4381.88|4377.53|4377.13|4385.16|4384.76|4376.66|4376.26|18790
1646066400000|2022-02-28 16:40:00|4377.91|4377.51|4379.16|4378.76|4381.28|4380.88|4373.91|4373.51|12363
1646066700000|2022-02-28 16:45:00|4379.41|4379.01|4372.16|4371.76|4379.91|4379.51|4369.16|4368.76|13397
1646067000000|2022-02-28 16:50:00|4372.41|4372.01|4374.53|4374.13|4374.91|4374.51|4369.41|4369.01|11034
1646067300000|2022-02-28 16:55:00|4374.66|4374.26|4380.66|4380.26|4382.16|4381.76|4374.53|4374.13|12670
1646067600000|2022-02-28 17:00:00|4380.53|4380.13|4379.16|4378.76|4383.91|4383.51|4378.66|4378.26|10671
1646067900000|2022-02-28 17:05:00|4379.41|4379.01|4362.91|4362.51|4380.16|4379.76|4361.41|4361.01|18102
1646068200000|2022-02-28 17:10:00|4363.03|4362.63|4357.16|4356.76|4363.28|4362.88|4354.16|4353.76|17699
1646068500000|2022-02-28 17:15:00|4357.41|4357.01|4357.91|4357.51|4358.66|4358.26|4351.66|4351.26|15121
1646068800000|2022-02-28 17:20:00|4357.66|4357.26|4351.16|4350.76|4360.16|4359.76|4349.16|4348.76|15568
1646069100000|2022-02-28 17:25:00|4351.28|4350.88|4354.16|4353.76|4355.41|4355.01|4351.16|4350.76|7619
1646069400000|2022-02-28 17:30:00|4353.91|4353.51|4350.41|4350.01|4356.91|4356.51|4347.03|4346.63|13358
1646069700000|2022-02-28 17:35:00|4350.66|4350.26|4344.66|4344.26|4351.53|4351.13|4344.16|4343.76|11457
1646070000000|2022-02-28 17:40:00|4344.91|4344.51|4339.41|4339.01|4346.91|4346.51|4339.41|4339.01|16898
1646070300000|2022-02-28 17:45:00|4339.16|4338.76|4341.41|4341.01|4341.91|4341.51|4334.91|4334.51|15433
1646070600000|2022-02-28 17:50:00|4341.66|4341.26|4337.66|4337.26|4342.91|4342.51|4333.66|4333.26|12522
1646070900000|2022-02-28 17:55:00|4337.41|4337.01|4342.91|4342.51|4343.41|4343.01|4334.41|4334.01|9582
1646071200000|2022-02-28 18:00:00|4342.41|4342.01|4350.66|4350.26|4352.41|4352.01|4341.66|4341.26|14799
1646071500000|2022-02-28 18:05:00|4350.91|4350.51|4357.66|4357.26|4358.41|4358.01|4348.66|4348.26|11964
1646071800000|2022-02-28 18:10:00|4357.41|4357.01|4357.16|4356.76|4361.66|4361.26|4354.91|4354.51|9182
1646072100000|2022-02-28 18:15:00|4357.03|4356.63|4343.78|4343.38|4358.16|4357.76|4342.66|4342.26|18904
1646072400000|2022-02-28 18:20:00|4343.66|4343.26|4338.41|4338.01|4344.16|4343.76|4335.66|4335.26|13784
1646072700000|2022-02-28 18:25:00|4338.16|4337.76|4345.28|4344.88|4348.66|4348.26|4337.41|4337.01|14772
1646073000000|2022-02-28 18:30:00|4345.41|4345.01|4342.16|4341.76|4348.41|4348.01|4338.66|4338.26|12976
1646073300000|2022-02-28 18:35:00|4341.91|4341.51|4346.91|4346.51|4348.66|4348.26|4339.03|4338.63|6171
1646073600000|2022-02-28 18:40:00|4347.41|4347.01|4345.41|4345.01|4351.66|4351.26|4343.41|4343.01|7809
1646073900000|2022-02-28 18:45:00|4345.28|4344.88|4347.91|4347.51|4348.16|4347.76|4339.41|4339.01|8230
1646074200000|2022-02-28 18:50:00|4347.53|4347.13|4354.91|4354.51|4358.16|4357.76|4347.53|4347.13|13569
1646074500000|2022-02-28 18:55:00|4354.41|4354.01|4353.04|4352.64|4356.16|4355.76|4349.29|4348.89|9299
1646074800000|2022-02-28 19:00:00|4352.79|4352.39|4330.29|4329.89|4352.79|4352.39|4329.29|4328.89|20633
1646075100000|2022-02-28 19:05:00|4330.41|4330.01|4319.29|4318.89|4332.04|4331.64|4318.54|4318.14|21976
1646075400000|2022-02-28 19:10:00|4319.54|4319.14|4322.04|4321.64|4322.79|4322.39|4314.29|4313.89|21021
1646075700000|2022-02-28 19:15:00|4321.79|4321.39|4327.79|4327.39|4328.04|4327.64|4317.29|4316.89|19538
1646076000000|2022-02-28 19:20:00|4328.04|4327.64|4317.41|4317.01|4328.54|4328.14|4316.29|4315.89|13746
1646076300000|2022-02-28 19:25:00|4317.54|4317.14|4319.54|4319.14|4323.91|4323.51|4316.41|4316.01|12010
1646076600000|2022-02-28 19:30:00|4319.79|4319.39|4318.54|4318.14|4323.16|4322.76|4314.29|4313.89|13494
1646076900000|2022-02-28 19:35:00|4318.41|4318.01|4319.54|4319.14|4327.79|4327.39|4317.29|4316.89|12105
1646077200000|2022-02-28 19:40:00|4318.79|4318.39|4334.29|4333.89|4337.04|4336.64|4318.29|4317.89|15749
1646077500000|2022-02-28 19:45:00|4334.54|4334.14|4330.29|4329.89|4335.29|4334.89|4326.54|4326.14|12543
1646077800000|2022-02-28 19:50:00|4330.16|4329.76|4332.79|4332.39|4333.54|4333.14|4327.79|4327.39|8797
1646078100000|2022-02-28 19:55:00|4332.54|4332.14|4336.29|4335.89|4340.79|4340.39|4331.79|4331.39|13709
1646078400000|2022-02-28 20:00:00|4336.04|4335.64|4334.04|4333.64|4338.29|4337.89|4332.79|4332.39|10801
1646078700000|2022-02-28 20:05:00|4334.29|4333.89|4334.54|4334.14|4336.54|4336.14|4323.29|4322.89|18330
1646079000000|2022-02-28 20:10:00|4334.41|4334.01|4329.04|4328.64|4335.29|4334.89|4325.29|4324.89|11375
1646079300000|2022-02-28 20:15:00|4329.79|4329.39|4335.79|4335.39|4338.91|4338.51|4327.79|4327.39|12011
1646079600000|2022-02-28 20:20:00|4336.04|4335.64|4345.29|4344.89|4348.54|4348.14|4335.54|4335.14|16611
1646079900000|2022-02-28 20:25:00|4344.66|4344.26|4342.54|4342.14|4349.54|4349.14|4341.29|4340.89|16018
1646080200000|2022-02-28 20:30:00|4341.91|4341.51|4331.04|4330.64|4342.04|4341.64|4330.79|4330.39|25684
1646080500000|2022-02-28 20:35:00|4331.29|4330.89|4326.29|4325.89|4331.54|4331.14|4323.04|4322.64|24182
1646080800000|2022-02-28 20:40:00|4326.54|4326.14|4343.79|4343.39|4345.54|4345.14|4326.54|4326.14|21200
1646081100000|2022-02-28 20:45:00|4343.54|4343.14|4356.79|4356.39|4358.04|4357.64|4343.54|4343.14|31829
1646081400000|2022-02-28 20:50:00|4355.04|4354.64|4365.41|4365.01|4366.29|4365.89|4354.79|4354.39|40670
1646081700000|2022-02-28 20:55:00|4366.16|4365.76|4373.04|4372.64|4376.29|4375.89|4364.04|4363.64|169499
1646082000000|2022-02-28 21:00:00|4372.92|4372.52|4372.77|4372.17|4374.52|4373.92|4369.27|4368.67|50807
1646082300000|2022-02-28 21:05:00|4373.39|4372.79|4369.27|4368.67|4374.77|4374.17|4367.52|4366.92|15122
1646082600000|2022-02-28 21:10:00|4369.52|4368.92|4372.27|4371.67|4374.39|4373.79|4369.02|4368.42|10039
1646082900000|2022-02-28 21:15:00|4372.52|4371.92|4374.27|4373.67|4375.02|4374.42|4371.52|4370.92|2778
1646083200000|2022-02-28 21:20:00|4374.39|4373.79|4373.02|4372.42|4374.52|4373.92|4372.77|4372.17|2269
1646083500000|2022-02-28 21:25:00|4373.27|4372.67|4373.27|4372.67|4374.02|4373.42|4372.02|4371.42|1475
1646083800000|2022-02-28 21:30:00|4373.39|4372.79|4373.77|4373.17|4375.02|4374.42|4373.27|4372.67|1510
1646084100000|2022-02-28 21:35:00|4373.52|4372.92|4375.02|4374.42|4375.02|4374.42|4373.52|4372.92|853
1646084400000|2022-02-28 21:40:00|4374.77|4374.17|4374.52|4373.92|4375.02|4374.42|4374.27|4373.67|638
1646084700000|2022-02-28 21:45:00|4374.39|4373.79|4374.27|4373.67|4374.77|4374.17|4374.27|4373.67|696
1646085000000|2022-02-28 21:50:00|4374.52|4373.92|4374.77|4374.17|4375.52|4374.92|4374.27|4373.67|1194
1646085300000|2022-02-28 21:55:00|4374.52|4373.92|4374.8|4373.3|4374.8|4374.04|4374.27|4373.23|1585
1646085600000|2022-02-28 22:00:00|4374.62|4373.12|4374.43|4372.93|4374.76|4373.26|4373.86|4372.36|12
1646085900000|2022-02-28 22:05:00|4373.86|4372.36|4373.86|4372.36|4374.47|4372.97|4373.71|4372.21|0
1646086200000|2022-02-28 22:10:00|4373.46|4371.96|4373.53|4372.03|4373.68|4372.18|4373.2|4371.7|0
1646086500000|2022-02-28 22:15:00|4373.6|4372.1|4373.78|4372.28|4373.96|4372.46|4373.6|4372.1|0
1646086800000|2022-02-28 22:20:00|4373.68|4372.18|4373.64|4372.14|4374.07|4372.57|4373.46|4371.96|0
1646087100000|2022-02-28 22:25:00|4373.57|4372.07|4373.64|4372.14|4373.71|4372.21|4373.2|4371.7|0
1646087400000|2022-02-28 22:30:00|4373.24|4371.74|4373.06|4371.56|4373.42|4371.92|4372.87|4371.37|0
1646087700000|2022-02-28 22:35:00|4373.16|4371.66|4372.95|4371.45|4373.31|4371.81|4372.76|4371.26|0
1646088000000|2022-02-28 22:40:00|4372.98|4371.48|4372.29|4370.79|4373.02|4371.52|4372.25|4370.75|0
1646088300000|2022-02-28 22:45:00|4372.51|4371.01|4372.98|4371.48|4372.98|4371.48|4372.4|4370.9|0
1646088600000|2022-02-28 22:50:00|4372.87|4371.37|4372.18|4370.68|4373.46|4371.96|4371.92|4370.42|0
1646088900000|2022-02-28 22:55:00|4372.25|4370.75|4372.47|4370.97|4372.47|4370.97|4372.18|4370.68|0
1646089200000|2022-02-28 23:00:00|4372.64|4372.04|4375.27|4374.67|4375.27|4374.67|4370.89|4370.29|1495
1646089500000|2022-02-28 23:05:00|4375.39|4374.79|4374.77|4374.17|4376.52|4375.92|4374.64|4374.04|713
1646089800000|2022-02-28 23:10:00|4375.14|4374.54|4372.89|4372.29|4375.27|4374.67|4371.27|4370.67|795
1646090100000|2022-02-28 23:15:00|4373.02|4372.42|4373.52|4372.92|4376.52|4375.92|4372.64|4372.04|1365
1646090400000|2022-02-28 23:20:00|4373.14|4372.54|4377.27|4376.67|4378.27|4377.67|4372.64|4372.04|643
1646090700000|2022-02-28 23:25:00|4377.39|4376.79|4376.02|4375.42|4378.02|4377.42|4375.02|4374.42|300
1646091000000|2022-02-28 23:30:00|4376.27|4375.67|4380.27|4379.67|4381.02|4380.42|4375.52|4374.92|978
1646091300000|2022-02-28 23:35:00|4380.39|4379.79|4381.89|4381.29|4383.52|4382.92|4380.27|4379.67|1184
1646091600000|2022-02-28 23:40:00|4381.77|4381.17|4380.02|4379.42|4382.02|4381.42|4379.64|4379.04|520
1646091900000|2022-02-28 23:45:00|4379.89|4379.29|4380.39|4379.79|4381.39|4380.79|4378.89|4378.29|652
1646092200000|2022-02-28 23:50:00|4380.77|4380.17|4384.77|4384.17|4386.02|4385.42|4380.77|4380.17|1259
1646092500000|2022-02-28 23:55:00|4384.89|4384.29|4381.52|4380.92|4385.52|4384.92|4381.27|4380.67|1458
1646092800000|2022-03-01 00:00:00|4381.77|4381.17|4381.77|4381.17|4384.77|4384.17|4381.64|4381.04|1314
1646093100000|2022-03-01 00:05:00|4381.64|4381.04|4376.64|4376.04|4381.64|4381.04|4376.27|4375.67|1978
1646093400000|2022-03-01 00:10:00|4376.52|4375.92|4379.52|4378.92|4380.02|4379.42|4376.52|4375.92|1048
1646093700000|2022-03-01 00:15:00|4379.77|4379.17|4381.52|4380.92|4383.02|4382.42|4379.52|4378.92|1144
1646094000000|2022-03-01 00:20:00|4381.27|4380.67|4379.39|4378.79|4381.89|4381.29|4378.02|4377.42|700
1646094300000|2022-03-01 00:25:00|4379.27|4378.67|4380.77|4380.17|4381.14|4380.54|4378.89|4378.29|541
1646094600000|2022-03-01 00:30:00|4380.89|4380.29|4378.64|4378.04|4381.89|4381.29|4377.77|4377.17|748
1646094900000|2022-03-01 00:35:00|4378.77|4378.17|4377.52|4376.92|4379.52|4378.92|4376.77|4376.17|1069
1646095200000|2022-03-01 00:40:00|4377.39|4376.79|4376.39|4375.79|4379.89|4379.29|4375.52|4374.92|773
1646095500000|2022-03-01 00:45:00|4376.14|4375.54|4367.77|4367.17|4376.77|4376.17|4366.77|4366.17|2421
1646095800000|2022-03-01 00:50:00|4367.52|4366.92|4371.77|4371.17|4372.52|4371.92|4367.27|4366.67|1565
1646096100000|2022-03-01 00:55:00|4371.39|4370.79|4373.64|4373.04|4374.52|4373.92|4371.27|4370.67|1649
1646096400000|2022-03-01 01:00:00|4374.02|4373.42|4373.02|4372.42|4375.39|4374.79|4370.02|4369.42|1625
1646096700000|2022-03-01 01:05:00|4372.89|4372.29|4376.14|4375.54|4377.64|4377.04|4372.27|4371.67|821
1646097000000|2022-03-01 01:10:00|4376.27|4375.67|4376.52|4375.92|4376.77|4376.17|4375.27|4374.67|746
1646097300000|2022-03-01 01:15:00|4376.27|4375.67|4374.52|4373.92|4376.39|4375.79|4373.27|4372.67|877
1646097600000|2022-03-01 01:20:00|4374.39|4373.79|4377.02|4376.42|4378.02|4377.42|4374.39|4373.79|805
1646097900000|2022-03-01 01:25:00|4377.27|4376.67|4378.14|4377.54|4378.27|4377.67|4374.52|4373.92|673
1646098200000|2022-03-01 01:30:00|4378.27|4377.67|4380.64|4380.04|4381.02|4380.42|4377.77|4377.17|1337
1646098500000|2022-03-01 01:35:00|4380.52|4379.92|4379.77|4379.17|4380.77|4380.17|4378.27|4377.67|644
1646098800000|2022-03-01 01:40:00|4379.64|4379.04|4379.27|4378.67|4380.27|4379.67|4378.02|4377.42|868
1646099100000|2022-03-01 01:45:00|4379.52|4378.92|4373.02|4372.42|4379.77|4379.17|4372.52|4371.92|1314
1646099400000|2022-03-01 01:50:00|4372.89|4372.29|4374.02|4373.42|4375.02|4374.42|4372.27|4371.67|777
1646099700000|2022-03-01 01:55:00|4374.14|4373.54|4371.02|4370.42|4374.52|4373.92|4370.89|4370.29|722
1646100000000|2022-03-01 02:00:00|4371.27|4370.67|4373.39|4372.79|4373.52|4372.92|4370.27|4369.67|826
1646100300000|2022-03-01 02:05:00|4373.27|4372.67|4372.39|4371.79|4374.02|4373.42|4372.27|4371.67|702
1646100600000|2022-03-01 02:10:00|4372.27|4371.67|4367.89|4367.29|4372.27|4371.67|4366.77|4366.17|2004
1646100900000|2022-03-01 02:15:00|4367.77|4367.17|4369.64|4369.04|4370.27|4369.67|4367.52|4366.92|560
1646101200000|2022-03-01 02:20:00|4369.52|4368.92|4369.89|4369.29|4370.77|4370.17|4369.02|4368.42|410
1646101500000|2022-03-01 02:25:00|4370.02|4369.42|4368.02|4367.42|4370.52|4369.92|4366.89|4366.29|560
1646101800000|2022-03-01 02:30:00|4368.52|4367.92|4367.02|4366.42|4369.77|4369.17|4367.02|4366.42|481
1646102100000|2022-03-01 02:35:00|4367.27|4366.67|4365.77|4365.17|4369.02|4368.42|4365.77|4365.17|832
1646102400000|2022-03-01 02:40:00|4365.52|4364.92|4367.89|4367.29|4368.14|4367.54|4363.64|4363.04|1073
1646102700000|2022-03-01 02:45:00|4368.02|4367.42|4368.14|4367.54|4369.14|4368.54|4367.52|4366.92|407
1646103000000|2022-03-01 02:50:00|4368.02|4367.42|4371.64|4371.04|4372.02|4371.42|4367.52|4366.92|799
1646103300000|2022-03-01 02:55:00|4371.52|4370.92|4372.02|4371.42|4372.02|4371.42|4370.64|4370.04|301
1646103600000|2022-03-01 03:00:00|4371.89|4371.29|4372.02|4371.42|4372.02|4371.42|4370.77|4370.17|489
1646103900000|2022-03-01 03:05:00|4371.89|4371.29|4369.02|4368.42|4372.02|4371.42|4367.52|4366.92|848
1646104200000|2022-03-01 03:10:00|4368.89|4368.29|4369.02|4368.42|4370.52|4369.92|4368.02|4367.42|635
1646104500000|2022-03-01 03:15:00|4369.27|4368.67|4369.52|4368.92|4370.27|4369.67|4368.77|4368.17|215
1646104800000|2022-03-01 03:20:00|4369.27|4368.67|4369.39|4368.79|4369.77|4369.17|4368.02|4367.42|298
1646105100000|2022-03-01 03:25:00|4369.27|4368.67|4370.27|4369.67|4370.27|4369.67|4368.52|4367.92|426
1646105400000|2022-03-01 03:30:00|4370.14|4369.54|4369.77|4369.17|4371.52|4370.92|4369.27|4368.67|496
1646105700000|2022-03-01 03:35:00|4369.52|4368.92|4371.77|4371.17|4371.77|4371.17|4369.52|4368.92|417
1646106000000|2022-03-01 03:40:00|4371.52|4370.92|4368.14|4367.54|4372.27|4371.67|4367.52|4366.92|836
1646106300000|2022-03-01 03:45:00|4368.02|4367.42|4369.89|4369.29|4370.27|4369.67|4367.64|4367.04|323
1646106600000|2022-03-01 03:50:00|4370.02|4369.42|4370.02|4369.42|4370.39|4369.79|4369.02|4368.42|271
1646106900000|2022-03-01 03:55:00|4369.89|4369.29|4369.52|4368.92|4370.14|4369.54|4369.27|4368.67|159
1646107200000|2022-03-01 04:00:00|4369.77|4369.17|4369.77|4369.17|4370.89|4370.29|4369.27|4368.67|403
1646107500000|2022-03-01 04:05:00|4369.89|4369.29|4370.77|4370.17|4371.52|4370.92|4369.02|4368.42|375
1646107800000|2022-03-01 04:10:00|4371.02|4370.42|4370.77|4370.17|4371.89|4371.29|4369.27|4368.67|608
1646108100000|2022-03-01 04:15:00|4370.64|4370.04|4368.02|4367.42|4370.89|4370.29|4368.02|4367.42|441
1646108400000|2022-03-01 04:20:00|4367.89|4367.29|4371.02|4370.42|4371.39|4370.79|4367.77|4367.17|382
1646108700000|2022-03-01 04:25:00|4370.89|4370.29|4371.02|4370.42|4372.02|4371.42|4370.27|4369.67|265
1646109000000|2022-03-01 04:30:00|4370.89|4370.29|4371.64|4371.04|4371.77|4371.17|4370.39|4369.79|241
1646109300000|2022-03-01 04:35:00|4371.52|4370.92|4371.02|4370.42|4371.77|4371.17|4370.52|4369.92|289
1646109600000|2022-03-01 04:40:00|4370.77|4370.17|4371.64|4371.04|4371.77|4371.17|4369.77|4369.17|211
1646109900000|2022-03-01 04:45:00|4371.77|4371.17|4374.14|4373.54|4375.02|4374.42|4371.52|4370.92|1296
1646110200000|2022-03-01 04:50:00|4374.27|4373.67|4373.52|4372.92|4375.14|4374.54|4373.39|4372.79|389
1646110500000|2022-03-01 04:55:00|4373.39|4372.79|4374.52|4373.92|4374.89|4374.29|4372.89|4372.29|298
1646110800000|2022-03-01 05:00:00|4374.27|4373.67|4373.39|4372.79|4374.77|4374.17|4372.77|4372.17|436
1646111100000|2022-03-01 05:05:00|4373.52|4372.92|4372.64|4372.04|4373.89|4373.29|4372.52|4371.92|223
1646111400000|2022-03-01 05:10:00|4372.77|4372.17|4368.52|4367.92|4372.77|4372.17|4368.27|4367.67|662
1646111700000|2022-03-01 05:15:00|4368.39|4367.79|4366.02|4365.42|4368.77|4368.17|4365.27|4364.67|746
1646112000000|2022-03-01 05:20:00|4365.52|4364.92|4367.14|4366.54|4368.02|4367.42|4365.52|4364.92|455
1646112300000|2022-03-01 05:25:00|4367.02|4366.42|4369.39|4368.79|4369.77|4369.17|4365.52|4364.92|1144
1646112600000|2022-03-01 05:30:00|4369.14|4368.54|4370.02|4369.42|4371.14|4370.54|4368.27|4367.67|419
1646112900000|2022-03-01 05:35:00|4370.39|4369.79|4371.02|4370.42|4372.27|4371.67|4370.27|4369.67|399
1646113200000|2022-03-01 05:40:00|4370.77|4370.17|4373.02|4372.42|4373.27|4372.67|4370.27|4369.67|416
1646113500000|2022-03-01 05:45:00|4373.14|4372.54|4370.77|4370.17|4373.27|4372.67|4370.52|4369.92|396
1646113800000|2022-03-01 05:50:00|4370.64|4370.04|4370.77|4370.17|4371.52|4370.92|4369.77|4369.17|388
1646114100000|2022-03-01 05:55:00|4370.89|4370.29|4372.14|4371.54|4373.52|4372.92|4370.89|4370.29|648
1646114400000|2022-03-01 06:00:00|4372.52|4371.92|4374.52|4373.92|4374.52|4373.92|4371.64|4371.04|794
1646114700000|2022-03-01 06:05:00|4374.27|4373.67|4375.89|4375.29|4376.77|4376.17|4373.52|4372.92|578
1646115000000|2022-03-01 06:10:00|4376.02|4375.42|4374.77|4374.17|4376.02|4375.42|4372.77|4372.17|668
1646115300000|2022-03-01 06:15:00|4375.02|4374.42|4375.77|4375.17|4377.52|4376.92|4373.77|4373.17|435
1646115600000|2022-03-01 06:20:00|4376.52|4375.92|4378.39|4377.79|4378.52|4377.92|4375.39|4374.79|555
1646115900000|2022-03-01 06:25:00|4378.52|4377.92|4381.64|4381.04|4382.02|4381.42|4376.77|4376.17|918
1646116200000|2022-03-01 06:30:00|4381.77|4381.17|4383.27|4382.67|4383.27|4382.67|4381.27|4380.67|947
1646116500000|2022-03-01 06:35:00|4383.39|4382.79|4382.52|4381.92|4383.77|4383.17|4381.27|4380.67|509
1646116800000|2022-03-01 06:40:00|4382.77|4382.17|4383.14|4382.54|4384.77|4384.17|4382.52|4381.92|850
1646117100000|2022-03-01 06:45:00|4383.27|4382.67|4382.39|4381.79|4384.52|4383.92|4380.77|4380.17|528
1646117400000|2022-03-01 06:50:00|4382.27|4381.67|4381.27|4380.67|4384.02|4383.42|4380.77|4380.17|428
1646117700000|2022-03-01 06:55:00|4381.14|4380.54|4383.64|4383.04|4384.27|4383.67|4380.77|4380.17|534
1646118000000|2022-03-01 07:00:00|4383.27|4382.67|4384.52|4383.92|4386.39|4385.79|4382.02|4381.42|1478
1646118300000|2022-03-01 07:05:00|4384.77|4384.17|4400.64|4400.04|4402.52|4401.92|4384.27|4383.67|5495
1646118600000|2022-03-01 07:10:00|4400.77|4400.17|4395.52|4394.92|4401.27|4400.67|4394.77|4394.17|1886
1646118900000|2022-03-01 07:15:00|4395.39|4394.79|4396.64|4396.04|4399.02|4398.42|4395.39|4394.79|964
1646119200000|2022-03-01 07:20:00|4396.52|4395.92|4396.89|4396.29|4398.77|4398.17|4395.77|4395.17|783
1646119500000|2022-03-01 07:25:00|4397.02|4396.42|4393.77|4393.17|4398.52|4397.92|4393.27|4392.67|1085
1646119800000|2022-03-01 07:30:00|4393.52|4392.92|4392.14|4391.54|4394.02|4393.42|4389.52|4388.92|2239
1646120100000|2022-03-01 07:35:00|4392.02|4391.42|4392.77|4392.17|4392.77|4392.17|4389.52|4388.92|909
1646120400000|2022-03-01 07:40:00|4392.64|4392.04|4392.89|4392.29|4394.27|4393.67|4392.14|4391.54|799
1646120700000|2022-03-01 07:45:00|4393.02|4392.42|4390.77|4390.17|4393.02|4392.42|4390.02|4389.42|927
1646121000000|2022-03-01 07:50:00|4390.52|4389.92|4388.39|4387.79|4393.27|4392.67|4388.27|4387.67|997
1646121300000|2022-03-01 07:55:00|4388.52|4387.92|4391.02|4390.42|4391.27|4390.67|4386.02|4385.42|1740
1646121600000|2022-03-01 08:00:00|4391.52|4390.92|4394.52|4393.92|4394.77|4394.17|4386.52|4385.92|5422
1646121900000|2022-03-01 08:05:00|4395.27|4394.67|4397.14|4396.54|4400.77|4400.17|4394.39|4393.79|4008
1646122200000|2022-03-01 08:10:00|4397.27|4396.67|4392.52|4391.92|4398.77|4398.17|4391.77|4391.17|3299
1646122500000|2022-03-01 08:15:00|4392.64|4392.04|4391.39|4390.79|4392.77|4392.17|4389.02|4388.42|2580
1646122800000|2022-03-01 08:20:00|4391.52|4390.92|4380.77|4380.17|4394.27|4393.67|4377.77|4377.17|3686
1646123100000|2022-03-01 08:25:00|4380.89|4380.29|4384.27|4383.67|4384.77|4384.17|4377.77|4377.17|3110
1646123400000|2022-03-01 08:30:00|4384.39|4383.79|4387.02|4386.42|4387.39|4386.79|4381.52|4380.92|2418
1646123700000|2022-03-01 08:35:00|4387.14|4386.54|4382.02|4381.42|4389.27|4388.67|4380.27|4379.67|2109
1646124000000|2022-03-01 08:40:00|4382.27|4381.67|4379.52|4378.92|4385.64|4385.04|4378.27|4377.67|1837
1646124300000|2022-03-01 08:45:00|4379.02|4378.42|4373.27|4372.67|4382.27|4381.67|4372.39|4371.79|2955
1646124600000|2022-03-01 08:50:00|4373.39|4372.79|4370.02|4369.42|4374.02|4373.42|4367.27|4366.67|2617
1646124900000|2022-03-01 08:55:00|4369.77|4369.17|4373.52|4372.92|4375.02|4374.42|4368.89|4368.29|2082
1646125200000|2022-03-01 09:00:00|4373.77|4373.17|4375.52|4374.92|4377.27|4376.67|4372.27|4371.67|2713
1646125500000|2022-03-01 09:05:00|4375.64|4375.04|4366.27|4365.67|4376.02|4375.42|4363.02|4362.42|4136
1646125800000|2022-03-01 09:10:00|4366.02|4365.42|4362.77|4362.17|4366.77|4366.17|4362.02|4361.42|2995
1646126100000|2022-03-01 09:15:00|4362.64|4362.04|4363.27|4362.67|4367.27|4366.67|4361.77|4361.17|1675
1646126400000|2022-03-01 09:20:00|4363.52|4362.92|4359.02|4358.42|4365.27|4364.67|4357.14|4356.54|3788
1646126700000|2022-03-01 09:25:00|4359.27|4358.67|4356.02|4355.42|4360.02|4359.42|4354.27|4353.67|4064
1646127000000|2022-03-01 09:30:00|4355.52|4354.92|4357.27|4356.67|4359.27|4358.67|4354.27|4353.67|3410
1646127300000|2022-03-01 09:35:00|4357.64|4357.04|4356.52|4355.92|4359.02|4358.42|4354.27|4353.67|4437
1646127600000|2022-03-01 09:40:00|4356.77|4356.17|4349.77|4349.17|4357.77|4357.17|4348.52|4347.92|5932
1646127900000|2022-03-01 09:45:00|4350.02|4349.42|4353.52|4352.92|4354.52|4353.92|4348.77|4348.17|2659
1646128200000|2022-03-01 09:50:00|4353.64|4353.04|4347.27|4346.67|4353.64|4353.04|4344.77|4344.17|3131
1646128500000|2022-03-01 09:55:00|4346.77|4346.17|4347.52|4346.92|4349.27|4348.67|4344.89|4344.29|1755
1646128800000|2022-03-01 10:00:00|4347.27|4346.67|4344.64|4344.04|4349.02|4348.42|4342.02|4341.42|2083
1646129100000|2022-03-01 10:05:00|4344.52|4343.92|4340.64|4340.04|4345.27|4344.67|4338.77|4338.17|3108
1646129400000|2022-03-01 10:10:00|4340.77|4340.17|4342.39|4341.79|4343.02|4342.42|4338.52|4337.92|2740
1646129700000|2022-03-01 10:15:00|4342.52|4341.92|4347.02|4346.42|4347.77|4347.17|4341.52|4340.92|2809
1646130000000|2022-03-01 10:20:00|4346.77|4346.17|4344.02|4343.42|4347.02|4346.42|4342.89|4342.29|1898
1646130300000|2022-03-01 10:25:00|4343.89|4343.29|4341.27|4340.67|4345.52|4344.92|4340.14|4339.54|2382
1646130600000|2022-03-01 10:30:00|4341.52|4340.92|4337.89|4337.29|4341.77|4341.17|4333.77|4333.17|4463
1646130900000|2022-03-01 10:35:00|4338.02|4337.42|4335.77|4335.17|4339.02|4338.42|4333.02|4332.42|2569
1646131200000|2022-03-01 10:40:00|4335.89|4335.29|4345.02|4344.42|4346.27|4345.67|4335.14|4334.54|2760
1646131500000|2022-03-01 10:45:00|4344.77|4344.17|4347.52|4346.92|4348.52|4347.92|4340.52|4339.92|2731
1646131800000|2022-03-01 10:50:00|4347.27|4346.67|4350.02|4349.42|4351.77|4351.17|4346.27|4345.67|2896
1646132100000|2022-03-01 10:55:00|4349.52|4348.92|4350.52|4349.92|4351.02|4350.42|4347.39|4346.79|1850
1646132400000|2022-03-01 11:00:00|4350.02|4349.42|4346.52|4345.92|4350.27|4349.67|4345.52|4344.92|2794
1646132700000|2022-03-01 11:05:00|4346.39|4345.79|4345.27|4344.67|4348.27|4347.67|4344.52|4343.92|1142
1646133000000|2022-03-01 11:10:00|4345.52|4344.92|4344.02|4343.42|4345.77|4345.17|4339.64|4339.04|2560
1646133300000|2022-03-01 11:15:00|4344.27|4343.67|4345.89|4345.29|4348.02|4347.42|4342.27|4341.67|2242
1646133600000|2022-03-01 11:20:00|4346.02|4345.42|4347.27|4346.67|4351.52|4350.92|4345.52|4344.92|2855
1646133900000|2022-03-01 11:25:00|4347.52|4346.92|4346.52|4345.92|4351.52|4350.92|4346.27|4345.67|1659
1646134200000|2022-03-01 11:30:00|4346.77|4346.17|4350.64|4350.04|4353.14|4352.54|4344.89|4344.29|3414
1646134500000|2022-03-01 11:35:00|4350.52|4349.92|4347.52|4346.92|4350.77|4350.17|4346.77|4346.17|2229
1646134800000|2022-03-01 11:40:00|4347.64|4347.04|4341.77|4341.17|4349.02|4348.42|4340.77|4340.17|2795
1646135100000|2022-03-01 11:45:00|4341.52|4340.92|4337.02|4336.42|4343.27|4342.67|4336.77|4336.17|2863
1646135400000|2022-03-01 11:50:00|4337.14|4336.54|4331.27|4330.67|4339.02|4338.42|4328.89|4328.29|4187
1646135700000|2022-03-01 11:55:00|4329.52|4328.92|4334.02|4333.42|4334.89|4334.29|4326.77|4326.17|2967
1646136000000|2022-03-01 12:00:00|4334.39|4333.79|4340.52|4339.92|4340.64|4340.04|4333.52|4332.92|3787
1646136300000|2022-03-01 12:05:00|4340.77|4340.17|4342.27|4341.67|4343.27|4342.67|4340.02|4339.42|2537
1646136600000|2022-03-01 12:10:00|4342.52|4341.92|4339.77|4339.17|4343.02|4342.42|4339.02|4338.42|1988
1646136900000|2022-03-01 12:15:00|4339.52|4338.92|4334.02|4333.42|4339.77|4339.17|4333.77|4333.17|2861
1646137200000|2022-03-01 12:20:00|4334.27|4333.67|4342.02|4341.42|4342.89|4342.29|4334.27|4333.67|2488
1646137500000|2022-03-01 12:25:00|4342.14|4341.54|4349.27|4348.67|4350.27|4349.67|4338.14|4337.54|4892
1646137800000|2022-03-01 12:30:00|4349.14|4348.54|4347.52|4346.92|4349.27|4348.67|4344.27|4343.67|2286
1646138100000|2022-03-01 12:35:00|4347.27|4346.67|4340.77|4340.17|4347.27|4346.67|4340.39|4339.79|2390
1646138400000|2022-03-01 12:40:00|4340.39|4339.79|4337.52|4336.92|4340.77|4340.17|4335.02|4334.42|2935
1646138700000|2022-03-01 12:45:00|4337.39|4336.79|4340.52|4339.92|4340.77|4340.17|4335.27|4334.67|1564
1646139000000|2022-03-01 12:50:00|4340.39|4339.79|4336.77|4336.17|4341.77|4341.17|4335.77|4335.17|1929
1646139300000|2022-03-01 12:55:00|4336.89|4336.29|4340.52|4339.92|4341.64|4341.04|4334.52|4333.92|2732
1646139600000|2022-03-01 13:00:00|4339.27|4338.67|4336.77|4336.17|4340.52|4339.92|4333.52|4332.92|4573
1646139900000|2022-03-01 13:05:00|4336.89|4336.29|4338.27|4337.67|4339.27|4338.67|4333.89|4333.29|2476
1646140200000|2022-03-01 13:10:00|4338.39|4337.79|4342.27|4341.67|4343.52|4342.92|4336.02|4335.42|3184
1646140500000|2022-03-01 13:15:00|4342.14|4341.54|4345.27|4344.67|4347.27|4346.67|4341.02|4340.42|3412
1646140800000|2022-03-01 13:20:00|4345.39|4344.79|4342.52|4341.92|4345.77|4345.17|4340.02|4339.42|3331
1646141100000|2022-03-01 13:25:00|4342.64|4342.04|4355.89|4355.29|4357.27|4356.67|4342.39|4341.79|6114
1646141400000|2022-03-01 13:30:00|4356.39|4355.79|4360.14|4359.54|4362.02|4361.42|4353.14|4352.54|8050
1646141700000|2022-03-01 13:35:00|4360.02|4359.42|4356.52|4355.92|4360.14|4359.54|4354.27|4353.67|4464
1646142000000|2022-03-01 13:40:00|4356.77|4356.17|4360.52|4359.92|4360.89|4360.29|4356.52|4355.92|3187
1646142300000|2022-03-01 13:45:00|4359.89|4359.29|4362.64|4362.04|4363.27|4362.67|4357.02|4356.42|4879
1646142600000|2022-03-01 13:50:00|4362.77|4362.17|4367.27|4366.67|4367.77|4367.17|4360.52|4359.92|5158
1646142900000|2022-03-01 13:55:00|4367.39|4366.79|4362.52|4361.92|4369.27|4368.67|4361.52|4360.92|6317
1646143200000|2022-03-01 14:00:00|4362.27|4361.67|4359.02|4358.42|4363.52|4362.92|4358.02|4357.42|4328
1646143500000|2022-03-01 14:05:00|4359.27|4358.67|4360.02|4359.42|4362.77|4362.17|4358.64|4358.04|3497
1646143800000|2022-03-01 14:10:00|4359.77|4359.17|4358.02|4357.42|4360.27|4359.67|4356.77|4356.17|2569
1646144100000|2022-03-01 14:15:00|4358.27|4357.67|4357.02|4356.42|4361.27|4360.67|4356.77|4356.17|3015
1646144400000|2022-03-01 14:20:00|4357.27|4356.67|4359.77|4359.17|4360.77|4360.17|4357.02|4356.42|2696
1646144700000|2022-03-01 14:25:00|4360.02|4359.42|4357.89|4357.29|4365.52|4364.92|4357.02|4356.42|7809
1646145000000|2022-03-01 14:30:00|4357.16|4356.76|4368.41|4368.01|4369.16|4368.76|4357.16|4356.76|38772
1646145300000|2022-03-01 14:35:00|4368.66|4368.26|4373.91|4373.51|4378.41|4378.01|4368.41|4368.01|30780
1646145600000|2022-03-01 14:40:00|4373.66|4373.26|4365.66|4365.26|4375.16|4374.76|4362.91|4362.51|24102
1646145900000|2022-03-01 14:45:00|4365.78|4365.38|4371.28|4370.88|4371.91|4371.51|4359.66|4359.26|21377
1646146200000|2022-03-01 14:50:00|4371.53|4371.13|4357.66|4357.26|4372.66|4372.26|4350.91|4350.51|33893
1646146500000|2022-03-01 14:55:00|4357.91|4357.51|4355.41|4355.01|4361.66|4361.26|4351.66|4351.26|15373
1646146800000|2022-03-01 15:00:00|4357.53|4357.13|4353.16|4352.76|4368.66|4368.26|4349.41|4349.01|31490
1646147100000|2022-03-01 15:05:00|4352.91|4352.51|4348.91|4348.51|4359.16|4358.76|4347.91|4347.51|18882
1646147400000|2022-03-01 15:10:00|4348.66|4348.26|4345.41|4345.01|4348.66|4348.26|4340.91|4340.51|23720
1646147700000|2022-03-01 15:15:00|4345.28|4344.88|4355.16|4354.76|4358.16|4357.76|4343.91|4343.51|19694
1646148000000|2022-03-01 15:20:00|4355.41|4355.01|4354.03|4353.63|4363.41|4363.01|4350.66|4350.26|20530
1646148300000|2022-03-01 15:25:00|4354.16|4353.76|4354.53|4354.13|4358.66|4358.26|4348.16|4347.76|15835
1646148600000|2022-03-01 15:30:00|4354.66|4354.26|4347.91|4347.51|4358.91|4358.51|4346.66|4346.26|20997
1646148900000|2022-03-01 15:35:00|4348.16|4347.76|4345.16|4344.76|4352.53|4352.13|4343.91|4343.51|13884
1646149200000|2022-03-01 15:40:00|4344.91|4344.51|4332.41|4332.01|4344.91|4344.51|4332.16|4331.76|27250
1646149500000|2022-03-01 15:45:00|4332.66|4332.26|4336.16|4335.76|4337.66|4337.26|4330.16|4329.76|18103
1646149800000|2022-03-01 15:50:00|4336.41|4336.01|4339.91|4339.51|4342.41|4342.01|4334.16|4333.76|14511
1646150100000|2022-03-01 15:55:00|4339.66|4339.26|4333.41|4333.01|4339.91|4339.51|4331.41|4331.01|16676
1646150400000|2022-03-01 16:00:00|4333.66|4333.26|4342.66|4342.26|4345.66|4345.26|4331.41|4331.01|16496
1646150700000|2022-03-01 16:05:00|4342.91|4342.51|4337.91|4337.51|4344.91|4344.51|4336.41|4336.01|15549
1646151000000|2022-03-01 16:10:00|4338.03|4337.63|4346.03|4345.63|4347.78|4347.38|4337.16|4336.76|14267
1646151300000|2022-03-01 16:15:00|4346.16|4345.76|4337.16|4336.76|4347.91|4347.51|4335.91|4335.51|10810
1646151600000|2022-03-01 16:20:00|4337.41|4337.01|4342.41|4342.01|4345.66|4345.26|4335.66|4335.26|8711
1646151900000|2022-03-01 16:25:00|4341.91|4341.51|4336.41|4336.01|4342.91|4342.51|4333.16|4332.76|13683
1646152200000|2022-03-01 16:30:00|4336.91|4336.51|4319.78|4319.38|4336.91|4336.51|4318.91|4318.51|30954
1646152500000|2022-03-01 16:35:00|4319.91|4319.51|4318.91|4318.51|4321.66|4321.26|4315.91|4315.51|19911
1646152800000|2022-03-01 16:40:00|4319.16|4318.76|4318.16|4317.76|4322.16|4321.76|4314.41|4314.01|16796
1646153100000|2022-03-01 16:45:00|4318.41|4318.01|4308.91|4308.51|4318.41|4318.01|4304.16|4303.76|28387
1646153400000|2022-03-01 16:50:00|4309.16|4308.76|4306.28|4305.88|4310.41|4310.01|4303.78|4303.38|17405
1646153700000|2022-03-01 16:55:00|4305.91|4305.51|4304.16|4303.76|4306.66|4306.26|4298.91|4298.51|23683
1646154000000|2022-03-01 17:00:00|4303.91|4303.51|4300.16|4299.76|4305.91|4305.51|4299.16|4298.76|15329
1646154300000|2022-03-01 17:05:00|4300.41|4300.01|4296.41|4296.01|4303.16|4302.76|4296.16|4295.76|14673
1646154600000|2022-03-01 17:10:00|4296.16|4295.76|4303.91|4303.51|4304.91|4304.51|4291.66|4291.26|23915
1646154900000|2022-03-01 17:15:00|4303.41|4303.01|4310.66|4310.26|4313.16|4312.76|4300.16|4299.76|18885
1646155200000|2022-03-01 17:20:00|4311.16|4310.76|4307.41|4307.01|4311.91|4311.51|4304.41|4304.01|11623
1646155500000|2022-03-01 17:25:00|4307.28|4306.88|4310.66|4310.26|4312.91|4312.51|4304.66|4304.26|10386
1646155800000|2022-03-01 17:30:00|4310.41|4310.01|4312.78|4312.38|4317.16|4316.76|4306.66|4306.26|12242
1646156100000|2022-03-01 17:35:00|4312.66|4312.26|4308.78|4308.38|4314.16|4313.76|4307.66|4307.26|9169
1646156400000|2022-03-01 17:40:00|4309.03|4308.63|4316.66|4316.26|4316.66|4316.26|4308.91|4308.51|7657
1646156700000|2022-03-01 17:45:00|4316.41|4316.01|4319.41|4319.01|4322.28|4321.88|4312.16|4311.76|11146
1646157000000|2022-03-01 17:50:00|4319.53|4319.13|4318.78|4318.38|4322.91|4322.51|4315.66|4315.26|8932
1646157300000|2022-03-01 17:55:00|4318.66|4318.26|4320.03|4319.63|4322.28|4321.88|4314.91|4314.51|7242
1646157600000|2022-03-01 18:00:00|4319.91|4319.51|4320.78|4320.38|4326.41|4326.01|4317.91|4317.51|11599
1646157900000|2022-03-01 18:05:00|4320.66|4320.26|4314.78|4314.38|4322.16|4321.76|4311.16|4310.76|11355
1646158200000|2022-03-01 18:10:00|4314.66|4314.26|4306.16|4305.76|4315.41|4315.01|4303.16|4302.76|10512
1646158500000|2022-03-01 18:15:00|4305.66|4305.26|4303.28|4302.88|4306.91|4306.51|4302.41|4302.01|10771
1646158800000|2022-03-01 18:20:00|4303.41|4303.01|4298.66|4298.26|4306.91|4306.51|4298.41|4298.01|10810
1646159100000|2022-03-01 18:25:00|4298.91|4298.51|4289.91|4289.51|4299.16|4298.76|4289.41|4289.01|14930
1646159400000|2022-03-01 18:30:00|4289.78|4289.38|4291.78|4291.38|4296.16|4295.76|4288.41|4288.01|13679
1646159700000|2022-03-01 18:35:00|4291.66|4291.26|4298.66|4298.26|4299.16|4298.76|4289.16|4288.76|11539
1646160000000|2022-03-01 18:40:00|4298.41|4298.01|4295.16|4294.76|4299.66|4299.26|4292.91|4292.51|9717
1646160300000|2022-03-01 18:45:00|4294.91|4294.51|4293.16|4292.76|4301.41|4301.01|4289.41|4289.01|16082
1646160600000|2022-03-01 18:50:00|4292.91|4292.51|4297.03|4296.63|4298.91|4298.51|4291.66|4291.26|8804
1646160900000|2022-03-01 18:55:00|4296.66|4296.26|4297.66|4297.26|4301.41|4301.01|4294.16|4293.76|9130
1646161200000|2022-03-01 19:00:00|4297.91|4297.51|4296.16|4295.76|4298.91|4298.51|4289.78|4289.38|12896
1646161500000|2022-03-01 19:05:00|4295.91|4295.51|4294.66|4294.26|4299.66|4299.26|4292.66|4292.26|9394
1646161800000|2022-03-01 19:10:00|4294.91|4294.51|4293.16|4292.76|4295.66|4295.26|4289.16|4288.76|11479
1646162100000|2022-03-01 19:15:00|4293.03|4292.63|4300.16|4299.76|4301.41|4301.01|4285.78|4285.38|19379
1646162400000|2022-03-01 19:20:00|4300.41|4300.01|4309.41|4309.01|4311.16|4310.76|4297.41|4297.01|16916
1646162700000|2022-03-01 19:25:00|4309.53|4309.13|4310.28|4309.88|4312.66|4312.26|4307.03|4306.63|10038
1646163000000|2022-03-01 19:30:00|4309.91|4309.51|4307.66|4307.26|4312.03|4311.63|4305.16|4304.76|10896
1646163300000|2022-03-01 19:35:00|4307.91|4307.51|4318.16|4317.76|4319.16|4318.76|4307.16|4306.76|10813
1646163600000|2022-03-01 19:40:00|4317.53|4317.13|4318.41|4318.01|4320.41|4320.01|4314.91|4314.51|12792
1646163900000|2022-03-01 19:45:00|4318.66|4318.26|4311.91|4311.51|4319.16|4318.76|4309.16|4308.76|15580
1646164200000|2022-03-01 19:50:00|4312.16|4311.76|4303.91|4303.51|4312.16|4311.76|4303.16|4302.76|14323
1646164500000|2022-03-01 19:55:00|4304.28|4303.88|4303.91|4303.51|4306.66|4306.26|4300.66|4300.26|14377
1646164800000|2022-03-01 20:00:00|4304.66|4304.26|4321.66|4321.26|4321.66|4321.26|4301.41|4301.01|16335
1646165100000|2022-03-01 20:05:00|4322.16|4321.76|4324.91|4324.51|4329.16|4328.76|4321.66|4321.26|25347
1646165400000|2022-03-01 20:10:00|4325.03|4324.63|4318.41|4318.01|4326.16|4325.76|4314.41|4314.01|13959
1646165700000|2022-03-01 20:15:00|4318.53|4318.13|4309.16|4308.76|4319.66|4319.26|4307.66|4307.26|14270
1646166000000|2022-03-01 20:20:00|4308.91|4308.51|4308.91|4308.51|4310.91|4310.51|4304.91|4304.51|14196
1646166300000|2022-03-01 20:25:00|4309.16|4308.76|4301.66|4301.26|4309.91|4309.51|4301.16|4300.76|12189
1646166600000|2022-03-01 20:30:00|4301.41|4301.01|4302.66|4302.26|4305.41|4305.01|4293.66|4293.26|25086
1646166900000|2022-03-01 20:35:00|4302.91|4302.51|4302.28|4301.88|4306.41|4306.01|4298.66|4298.26|11263
1646167200000|2022-03-01 20:40:00|4302.16|4301.76|4294.91|4294.51|4307.41|4307.01|4293.66|4293.26|18613
1646167500000|2022-03-01 20:45:00|4294.66|4294.26|4282.91|4282.51|4295.41|4295.01|4282.66|4282.26|26165
1646167800000|2022-03-01 20:50:00|4281.78|4281.38|4299.66|4299.26|4302.16|4301.76|4279.41|4279.01|39749
1646168100000|2022-03-01 20:55:00|4299.16|4298.76|4306.91|4306.51|4310.53|4310.13|4294.66|4294.26|110709
1646168400000|2022-03-01 21:00:00|4307.01|4306.41|4314.51|4313.91|4315.51|4314.91|4307.01|4306.41|38694
1646168700000|2022-03-01 21:05:00|4314.26|4313.66|4314.26|4313.66|4317.01|4316.41|4313.26|4312.66|9562
1646169000000|2022-03-01 21:10:00|4314.01|4313.41|4318.01|4317.41|4319.51|4318.91|4313.51|4312.91|6195
1646169300000|2022-03-01 21:15:00|4317.93|4317.33|4316.93|4316.33|4318.56|4317.96|4315.06|4314.46|2310
1646169600000|2022-03-01 21:20:00|4316.81|4316.21|4315.43|4314.83|4318.31|4317.71|4314.56|4313.96|1104
1646169900000|2022-03-01 21:25:00|4315.68|4315.08|4316.56|4315.96|4318.81|4318.21|4315.68|4315.08|841
1646170200000|2022-03-01 21:30:00|4316.68|4316.08|4315.31|4314.71|4318.56|4317.96|4315.06|4314.46|1186
1646170500000|2022-03-01 21:35:00|4315.43|4314.83|4314.81|4314.21|4318.18|4317.58|4314.06|4313.46|1274
1646170800000|2022-03-01 21:40:00|4314.43|4313.83|4313.43|4312.83|4314.56|4313.96|4312.31|4311.71|1418
1646171100000|2022-03-01 21:45:00|4313.56|4312.96|4313.68|4313.08|4314.43|4313.83|4312.31|4311.71|1083
1646171400000|2022-03-01 21:50:00|4313.56|4312.96|4314.81|4314.21|4316.06|4315.46|4313.56|4312.96|809
1646171700000|2022-03-01 21:55:00|4314.93|4314.33|4315.54|4314.04|4316.56|4315.96|4313.56|4312.96|1070
1646172000000|2022-03-01 22:00:00|4316.12|4314.62|4314.77|4313.27|4317.03|4315.53|4314.77|4313.27|0
1646172300000|2022-03-01 22:05:00|4314.48|4312.98|4313.28|4311.78|4314.77|4313.27|4312.37|4310.87|0
1646172600000|2022-03-01 22:10:00|4313.72|4312.22|4312.7|4311.2|4313.72|4312.22|4312.12|4310.62|0
1646172900000|2022-03-01 22:15:00|4313.03|4311.53|4313.03|4311.53|4313.07|4311.57|4312.88|4311.38|0
1646173200000|2022-03-01 22:20:00|4312.99|4311.49|4312.45|4310.95|4313.21|4311.71|4312.37|4310.87|0
1646173500000|2022-03-01 22:25:00|4312.48|4310.98|4312.45|4310.95|4312.48|4310.98|4312.37|4310.87|0
1646173800000|2022-03-01 22:30:00|4312.08|4310.58|4312.01|4310.51|4312.19|4310.69|4312.01|4310.51|0
1646174100000|2022-03-01 22:35:00|4311.9|4310.4|4312.16|4310.66|4312.34|4310.84|4311.79|4310.29|0
1646174400000|2022-03-01 22:40:00|4312.19|4310.69|4312.41|4310.91|4312.56|4311.06|4312.12|4310.62|0
1646174700000|2022-03-01 22:45:00|4312.56|4311.06|4313.03|4311.53|4314.01|4312.51|4312.3|4310.8|0
1646175000000|2022-03-01 22:50:00|4313.57|4312.07|4313.72|4312.22|4314.16|4312.66|4313.57|4312.07|0
1646175300000|2022-03-01 22:55:00|4313.83|4312.33|4312.72|4311.22|4313.83|4312.33|4312.08|4310.58|0
1646175600000|2022-03-01 23:00:00|4313.18|4312.58|4311.31|4310.71|4315.18|4314.58|4310.18|4309.58|1117
1646175900000|2022-03-01 23:05:00|4311.56|4310.96|4311.68|4311.08|4314.93|4314.33|4310.56|4309.96|585
1646176200000|2022-03-01 23:10:00|4311.56|4310.96|4312.93|4312.33|4313.06|4312.46|4309.31|4308.71|580
1646176500000|2022-03-01 23:15:00|4312.81|4312.21|4312.56|4311.96|4313.81|4313.21|4311.06|4310.46|656
1646176800000|2022-03-01 23:20:00|4313.31|4312.71|4312.43|4311.83|4315.56|4314.96|4311.93|4311.33|740
1646177100000|2022-03-01 23:25:00|4312.68|4312.08|4312.18|4311.58|4314.06|4313.46|4310.81|4310.21|575
1646177400000|2022-03-01 23:30:00|4312.43|4311.83|4318.93|4318.33|4318.93|4318.33|4312.31|4311.71|1069
1646177700000|2022-03-01 23:35:00|4319.06|4318.46|4318.93|4318.33|4321.18|4320.58|4317.68|4317.08|1071
1646178000000|2022-03-01 23:40:00|4318.81|4318.21|4317.68|4317.08|4319.31|4318.71|4316.06|4315.46|568
1646178300000|2022-03-01 23:45:00|4317.81|4317.21|4316.18|4315.58|4318.43|4317.83|4315.93|4315.33|492
1646178600000|2022-03-01 23:50:00|4316.06|4315.46|4317.18|4316.58|4317.56|4316.96|4315.31|4314.71|313
1646178900000|2022-03-01 23:55:00|4317.68|4317.08|4321.56|4320.96|4321.81|4321.21|4317.43|4316.83|721
1646179200000|2022-03-02 00:00:00|4321.93|4321.33|4319.93|4319.33|4322.06|4321.46|4317.68|4317.08|1300
1646179500000|2022-03-02 00:05:00|4319.81|4319.21|4322.06|4321.46|4323.43|4322.83|4319.81|4319.21|1698
1646179800000|2022-03-02 00:10:00|4321.81|4321.21|4322.06|4321.46|4322.31|4321.71|4320.31|4319.71|771
1646180100000|2022-03-02 00:15:00|4321.93|4321.33|4325.81|4325.21|4327.31|4326.71|4321.18|4320.58|2294
1646180400000|2022-03-02 00:20:00|4325.68|4325.08|4325.31|4324.71|4326.31|4325.71|4323.81|4323.21|907
1646180700000|2022-03-02 00:25:00|4325.43|4324.83|4324.31|4323.71|4326.18|4325.58|4323.81|4323.21|770
1646181000000|2022-03-02 00:30:00|4324.06|4323.46|4319.81|4319.21|4324.81|4324.21|4318.93|4318.33|1162
1646181300000|2022-03-02 00:35:00|4319.68|4319.08|4319.06|4318.46|4321.18|4320.58|4317.56|4316.96|969
1646181600000|2022-03-02 00:40:00|4318.68|4318.08|4320.56|4319.96|4321.81|4321.21|4317.68|4317.08|460
1646181900000|2022-03-02 00:45:00|4320.68|4320.08|4321.31|4320.71|4324.18|4323.58|4320.18|4319.58|768
1646182200000|2022-03-02 00:50:00|4321.06|4320.46|4322.56|4321.96|4323.81|4323.21|4320.18|4319.58|655
1646182500000|2022-03-02 00:55:00|4322.68|4322.08|4323.06|4322.46|4323.68|4323.08|4322.06|4321.46|611
1646182800000|2022-03-02 01:00:00|4322.68|4322.08|4321.06|4320.46|4327.06|4326.46|4321.06|4320.46|1465
1646183100000|2022-03-02 01:05:00|4321.18|4320.58|4319.56|4318.96|4324.56|4323.96|4317.81|4317.21|1990
1646183400000|2022-03-02 01:10:00|4319.68|4319.08|4320.06|4319.46|4320.93|4320.33|4318.18|4317.58|234
1646183700000|2022-03-02 01:15:00|4320.93|4320.33|4319.56|4318.96|4323.06|4322.46|4318.56|4317.96|813
1646184000000|2022-03-02 01:20:00|4321.18|4320.58|4317.06|4316.46|4322.93|4322.33|4316.06|4315.46|1108
1646184300000|2022-03-02 01:25:00|4316.93|4316.33|4318.18|4317.58|4319.18|4318.58|4315.68|4315.08|991
1646184600000|2022-03-02 01:30:00|4317.68|4317.08|4325.31|4324.71|4325.68|4325.08|4317.06|4316.46|1620
1646184900000|2022-03-02 01:35:00|4325.56|4324.96|4322.68|4322.08|4326.31|4325.71|4322.31|4321.71|867
1646185200000|2022-03-02 01:40:00|4322.56|4321.96|4317.31|4316.71|4323.68|4323.08|4316.68|4316.08|932
1646185500000|2022-03-02 01:45:00|4317.43|4316.83|4318.06|4317.46|4320.56|4319.96|4316.06|4315.46|1202
1646185800000|2022-03-02 01:50:00|4317.81|4317.21|4314.06|4313.46|4318.81|4318.21|4313.06|4312.46|1543
1646186100000|2022-03-02 01:55:00|4313.93|4313.33|4316.56|4315.96|4317.18|4316.58|4313.43|4312.83|789
1646186400000|2022-03-02 02:00:00|4316.31|4315.71|4311.81|4311.21|4316.56|4315.96|4310.56|4309.96|1772
1646186700000|2022-03-02 02:05:00|4312.06|4311.46|4313.31|4312.71|4314.56|4313.96|4311.68|4311.08|486
1646187000000|2022-03-02 02:10:00|4313.56|4312.96|4311.93|4311.33|4315.68|4315.08|4310.81|4310.21|966
1646187300000|2022-03-02 02:15:00|4311.81|4311.21|4310.81|4310.21|4312.06|4311.46|4305.81|4305.21|2321
1646187600000|2022-03-02 02:20:00|4310.93|4310.33|4311.06|4310.46|4315.56|4314.96|4310.18|4309.58|1855
1646187900000|2022-03-02 02:25:00|4310.93|4310.33|4313.43|4312.83|4314.18|4313.58|4310.31|4309.71|867
1646188200000|2022-03-02 02:30:00|4313.31|4312.71|4314.31|4313.71|4316.06|4315.46|4311.31|4310.71|976
1646188500000|2022-03-02 02:35:00|4314.43|4313.83|4315.81|4315.21|4317.56|4316.96|4313.56|4312.96|859
1646188800000|2022-03-02 02:40:00|4315.68|4315.08|4308.06|4307.46|4316.18|4315.58|4306.93|4306.33|1722
1646189100000|2022-03-02 02:45:00|4308.18|4307.58|4309.43|4308.83|4311.31|4310.71|4307.31|4306.71|1037
1646189400000|2022-03-02 02:50:00|4309.56|4308.96|4311.81|4311.21|4312.31|4311.71|4309.31|4308.71|855
1646189700000|2022-03-02 02:55:00|4311.93|4311.33|4315.18|4314.58|4316.56|4315.96|4310.56|4309.96|1207
1646190000000|2022-03-02 03:00:00|4315.06|4314.46|4319.31|4318.71|4320.31|4319.71|4315.06|4314.46|1497
1646190300000|2022-03-02 03:05:00|4319.43|4318.83|4318.68|4318.08|4320.06|4319.46|4317.31|4316.71|822
1646190600000|2022-03-02 03:10:00|4318.81|4318.21|4321.56|4320.96|4322.81|4322.21|4317.56|4316.96|1109
1646190900000|2022-03-02 03:15:00|4321.31|4320.71|4319.43|4318.83|4322.06|4321.46|4318.31|4317.71|796
1646191200000|2022-03-02 03:20:00|4319.56|4318.96|4316.31|4315.71|4319.81|4319.21|4314.56|4313.96|915
1646191500000|2022-03-02 03:25:00|4316.56|4315.96|4314.31|4313.71|4317.31|4316.71|4313.31|4312.71|764
1646191800000|2022-03-02 03:30:00|4314.43|4313.83|4314.68|4314.08|4316.06|4315.46|4313.31|4312.71|459
1646192100000|2022-03-02 03:35:00|4314.56|4313.96|4315.18|4314.58|4315.93|4315.33|4311.56|4310.96|988
1646192400000|2022-03-02 03:40:00|4315.31|4314.71|4313.68|4313.08|4315.31|4314.71|4313.43|4312.83|525
1646192700000|2022-03-02 03:45:00|4313.81|4313.21|4317.81|4317.21|4318.81|4318.21|4313.06|4312.46|1027
1646193000000|2022-03-02 03:50:00|4317.56|4316.96|4317.81|4317.21|4318.81|4318.21|4317.18|4316.58|306
1646193300000|2022-03-02 03:55:00|4318.06|4317.46|4318.31|4317.71|4319.06|4318.46|4317.81|4317.21|308
1646193600000|2022-03-02 04:00:00|4318.56|4317.96|4318.06|4317.46|4319.31|4318.71|4316.93|4316.33|474
1646193900000|2022-03-02 04:05:00|4318.18|4317.58|4315.93|4315.33|4318.18|4317.58|4313.56|4312.96|500
1646194200000|2022-03-02 04:10:00|4316.06|4315.46|4316.06|4315.46|4317.81|4317.21|4315.43|4314.83|435
1646194500000|2022-03-02 04:15:00|4316.18|4315.58|4319.06|4318.46|4320.18|4319.58|4316.18|4315.58|812
1646194800000|2022-03-02 04:20:00|4318.81|4318.21|4316.31|4315.71|4318.93|4318.33|4316.31|4315.71|280
1646195100000|2022-03-02 04:25:00|4316.18|4315.58|4316.81|4316.21|4317.18|4316.58|4315.31|4314.71|301
1646195400000|2022-03-02 04:30:00|4317.06|4316.46|4317.06|4316.46|4318.31|4317.71|4316.31|4315.71|458
1646195700000|2022-03-02 04:35:00|4316.56|4315.96|4318.81|4318.21|4320.18|4319.58|4316.06|4315.46|911
1646196000000|2022-03-02 04:40:00|4319.06|4318.46|4318.56|4317.96|4319.81|4319.21|4318.18|4317.58|324
1646196300000|2022-03-02 04:45:00|4318.43|4317.83|4319.56|4318.96|4320.06|4319.46|4318.06|4317.46|202
1646196600000|2022-03-02 04:50:00|4319.68|4319.08|4322.06|4321.46|4323.56|4322.96|4319.31|4318.71|950
1646196900000|2022-03-02 04:55:00|4321.93|4321.33|4323.56|4322.96|4323.81|4323.21|4321.31|4320.71|541
1646197200000|2022-03-02 05:00:00|4323.43|4322.83|4322.56|4321.96|4323.81|4323.21|4321.56|4320.96|441
1646197500000|2022-03-02 05:05:00|4322.68|4322.08|4323.31|4322.71|4324.06|4323.46|4322.06|4321.46|301
1646197800000|2022-03-02 05:10:00|4323.43|4322.83|4322.68|4322.08|4323.81|4323.21|4322.31|4321.71|364
1646198100000|2022-03-02 05:15:00|4322.81|4322.21|4328.56|4327.96|4329.93|4329.33|4321.68|4321.08|1963
1646198400000|2022-03-02 05:20:00|4328.43|4327.83|4325.31|4324.71|4328.43|4327.83|4325.31|4324.71|584
1646198700000|2022-03-02 05:25:00|4325.56|4324.96|4328.43|4327.83|4328.81|4328.21|4325.43|4324.83|576
1646199000000|2022-03-02 05:30:00|4328.06|4327.46|4327.43|4326.83|4330.06|4329.46|4326.93|4326.33|566
1646199300000|2022-03-02 05:35:00|4327.56|4326.96|4327.56|4326.96|4328.06|4327.46|4326.18|4325.58|450
1646199600000|2022-03-02 05:40:00|4327.43|4326.83|4325.18|4324.58|4328.56|4327.96|4324.18|4323.58|592
1646199900000|2022-03-02 05:45:00|4325.31|4324.71|4325.81|4325.21|4327.56|4326.96|4325.18|4324.58|486
1646200200000|2022-03-02 05:50:00|4325.93|4325.33|4327.81|4327.21|4328.31|4327.71|4325.43|4324.83|610
1646200500000|2022-03-02 05:55:00|4327.56|4326.96|4323.93|4323.33|4327.93|4327.33|4323.56|4322.96|410
1646200800000|2022-03-02 06:00:00|4323.18|4322.58|4320.68|4320.08|4325.43|4324.83|4320.31|4319.71|1202
1646201100000|2022-03-02 06:05:00|4320.81|4320.21|4321.81|4321.21|4323.68|4323.08|4320.81|4320.21|619
1646201400000|2022-03-02 06:10:00|4322.06|4321.46|4322.43|4321.83|4324.56|4323.96|4320.81|4320.21|439
1646201700000|2022-03-02 06:15:00|4321.81|4321.21|4323.81|4323.21|4325.81|4325.21|4321.31|4320.71|450
1646202000000|2022-03-02 06:20:00|4324.06|4323.46|4318.06|4317.46|4324.43|4323.83|4317.68|4317.08|730
1646202300000|2022-03-02 06:25:00|4317.81|4317.21|4317.93|4317.33|4319.43|4318.83|4317.18|4316.58|437
1646202600000|2022-03-02 06:30:00|4317.81|4317.21|4319.68|4319.08|4319.93|4319.33|4317.68|4317.08|326
1646202900000|2022-03-02 06:35:00|4319.81|4319.21|4319.18|4318.58|4320.43|4319.83|4317.56|4316.96|720
1646203200000|2022-03-02 06:40:00|4319.31|4318.71|4317.31|4316.71|4319.68|4319.08|4315.31|4314.71|849
1646203500000|2022-03-02 06:45:00|4317.18|4316.58|4314.06|4313.46|4317.56|4316.96|4313.31|4312.71|598
1646203800000|2022-03-02 06:50:00|4314.18|4313.58|4310.81|4310.21|4315.56|4314.96|4309.68|4309.08|1372
1646204100000|2022-03-02 06:55:00|4311.06|4310.46|4309.31|4308.71|4311.06|4310.46|4305.81|4305.21|1815
1646204400000|2022-03-02 07:00:00|4308.56|4307.96|4297.43|4296.83|4311.68|4311.08|4296.56|4295.96|2904
1646204700000|2022-03-02 07:05:00|4297.31|4296.71|4292.56|4291.96|4299.56|4298.96|4291.06|4290.46|2842
1646205000000|2022-03-02 07:10:00|4292.68|4292.08|4288.31|4287.71|4296.81|4296.21|4288.31|4287.71|2065
1646205300000|2022-03-02 07:15:00|4288.56|4287.96|4284.81|4284.21|4292.18|4291.58|4283.43|4282.83|3521
1646205600000|2022-03-02 07:20:00|4285.06|4284.46|4285.31|4284.71|4288.31|4287.71|4282.81|4282.21|2543
1646205900000|2022-03-02 07:25:00|4285.06|4284.46|4290.68|4290.08|4292.31|4291.71|4284.81|4284.21|1944
1646206200000|2022-03-02 07:30:00|4290.81|4290.21|4298.81|4298.21|4299.56|4298.96|4290.06|4289.46|2533
1646206500000|2022-03-02 07:35:00|4298.31|4297.71|4297.18|4296.58|4299.31|4298.71|4295.06|4294.46|1773
1646206800000|2022-03-02 07:40:00|4297.31|4296.71|4298.06|4297.46|4298.81|4298.21|4294.93|4294.33|1297
1646207100000|2022-03-02 07:45:00|4298.31|4297.71|4297.56|4296.96|4299.81|4299.21|4292.06|4291.46|2975
1646207400000|2022-03-02 07:50:00|4297.06|4296.46|4294.56|4293.96|4299.31|4298.71|4289.93|4289.33|2620
1646207700000|2022-03-02 07:55:00|4294.31|4293.71|4298.56|4297.96|4298.93|4298.33|4292.68|4292.08|1745
1646208000000|2022-03-02 08:00:00|4298.38|4297.78|4299.63|4299.03|4306.88|4306.28|4298.01|4297.41|6503
1646208300000|2022-03-02 08:05:00|4299.76|4299.16|4292.13|4291.53|4301.51|4300.91|4289.51|4288.91|4202
1646208600000|2022-03-02 08:10:00|4291.63|4291.03|4301.76|4301.16|4304.01|4303.41|4291.51|4290.91|3755
1646208900000|2022-03-02 08:15:00|4301.51|4300.91|4312.51|4311.91|4313.26|4312.66|4300.26|4299.66|4880
1646209200000|2022-03-02 08:20:00|4312.01|4311.41|4320.01|4319.41|4320.76|4320.16|4310.26|4309.66|4986
1646209500000|2022-03-02 08:25:00|4320.26|4319.66|4316.13|4315.53|4321.13|4320.53|4315.88|4315.28|3626
1646209800000|2022-03-02 08:30:00|4316.01|4315.41|4316.38|4315.78|4319.76|4319.16|4314.26|4313.66|2398
1646210100000|2022-03-02 08:35:00|4316.51|4315.91|4315.01|4314.41|4319.01|4318.41|4311.01|4310.41|2865
1646210400000|2022-03-02 08:40:00|4314.76|4314.16|4307.01|4306.41|4317.26|4316.66|4305.76|4305.16|4507
1646210700000|2022-03-02 08:45:00|4307.43|4306.83|4306.56|4305.96|4310.06|4309.46|4303.31|4302.71|2280
1646211000000|2022-03-02 08:50:00|4306.81|4306.21|4301.06|4300.46|4310.56|4309.96|4299.81|4299.21|3155
1646211300000|2022-03-02 08:55:00|4300.93|4300.33|4301.56|4300.96|4304.31|4303.71|4298.81|4298.21|2859
1646211600000|2022-03-02 09:00:00|4301.01|4300.41|4298.38|4297.78|4302.01|4301.41|4295.26|4294.66|2984
1646211900000|2022-03-02 09:05:00|4298.26|4297.66|4308.01|4307.41|4308.51|4307.91|4297.88|4297.28|2359
1646212200000|2022-03-02 09:10:00|4307.88|4307.28|4312.51|4311.91|4315.01|4314.41|4307.63|4307.03|3035
1646212500000|2022-03-02 09:15:00|4312.56|4311.96|4312.68|4312.08|4315.81|4315.21|4312.06|4311.46|1388
1646212800000|2022-03-02 09:20:00|4312.56|4311.96|4305.93|4305.33|4313.31|4312.71|4305.06|4304.46|1946
1646213100000|2022-03-02 09:25:00|4306.06|4305.46|4309.56|4308.96|4309.56|4308.96|4303.81|4303.21|1526
1646213400000|2022-03-02 09:30:00|4309.01|4308.41|4323.76|4323.16|4336.63|4336.03|4305.13|4304.53|12848
1646213700000|2022-03-02 09:35:00|4323.63|4323.03|4325.88|4325.28|4328.13|4327.53|4319.88|4319.28|3603
1646214000000|2022-03-02 09:40:00|4325.38|4324.78|4327.88|4327.28|4329.51|4328.91|4325.13|4324.53|2637
1646214300000|2022-03-02 09:45:00|4328.31|4327.71|4339.81|4339.21|4342.31|4341.71|4326.93|4326.33|4991
1646214600000|2022-03-02 09:50:00|4340.06|4339.46|4337.43|4336.83|4344.31|4343.71|4335.31|4334.71|4224
1646214900000|2022-03-02 09:55:00|4337.81|4337.21|4337.81|4337.21|4339.31|4338.71|4336.56|4335.96|2099
1646215200000|2022-03-02 10:00:00|4337.56|4336.96|4334.31|4333.71|4338.81|4338.21|4334.31|4333.71|1821
1646215500000|2022-03-02 10:05:00|4334.18|4333.58|4337.31|4336.71|4337.31|4336.71|4333.18|4332.58|2280
1646215800000|2022-03-02 10:10:00|4337.18|4336.58|4338.43|4337.83|4339.06|4338.46|4334.18|4333.58|1594
1646216100000|2022-03-02 10:15:00|4338.56|4337.96|4342.93|4342.33|4346.93|4346.33|4338.06|4337.46|4293
1646216400000|2022-03-02 10:20:00|4342.81|4342.21|4342.06|4341.46|4344.06|4343.46|4340.93|4340.33|1514
1646216700000|2022-03-02 10:25:00|4342.18|4341.58|4339.81|4339.21|4343.81|4343.21|4338.56|4337.96|4460
1646217000000|2022-03-02 10:30:00|4339.68|4339.08|4336.81|4336.21|4339.93|4339.33|4335.06|4334.46|1790
1646217300000|2022-03-02 10:35:00|4336.93|4336.33|4337.56|4336.96|4338.81|4338.21|4334.06|4333.46|1929
1646217600000|2022-03-02 10:40:00|4337.31|4336.71|4336.56|4335.96|4340.81|4340.21|4334.06|4333.46|1877
1646217900000|2022-03-02 10:45:00|4336.18|4335.58|4332.18|4331.58|4338.06|4337.46|4331.93|4331.33|1969
1646218200000|2022-03-02 10:50:00|4332.56|4331.96|4330.06|4329.46|4333.18|4332.58|4327.93|4327.33|2089
1646218500000|2022-03-02 10:55:00|4329.93|4329.33|4332.93|4332.33|4333.56|4332.96|4329.81|4329.21|2589
1646218800000|2022-03-02 11:00:00|4332.68|4332.08|4330.56|4329.96|4334.81|4334.21|4330.31|4329.71|2501
1646219100000|2022-03-02 11:05:00|4330.31|4329.71|4333.31|4332.71|4334.81|4334.21|4327.81|4327.21|1834
1646219400000|2022-03-02 11:10:00|4333.43|4332.83|4335.68|4335.08|4337.68|4337.08|4332.18|4331.58|2160
1646219700000|2022-03-02 11:15:00|4335.56|4334.96|4331.68|4331.08|4335.56|4334.96|4329.93|4329.33|1377
1646220000000|2022-03-02 11:20:00|4331.81|4331.21|4332.68|4332.08|4332.93|4332.33|4329.93|4329.33|1088
1646220300000|2022-03-02 11:25:00|4332.93|4332.33|4339.06|4338.46|4340.31|4339.71|4331.81|4331.21|2500
1646220600000|2022-03-02 11:30:00|4339.31|4338.71|4340.93|4340.33|4344.06|4343.46|4337.06|4336.46|5316
1646220900000|2022-03-02 11:35:00|4341.06|4340.46|4338.56|4337.96|4343.31|4342.71|4338.18|4337.58|2342
1646221200000|2022-03-02 11:40:00|4338.68|4338.08|4336.93|4336.33|4339.31|4338.71|4333.81|4333.21|2099
1646221500000|2022-03-02 11:45:00|4337.06|4336.46|4335.31|4334.71|4339.06|4338.46|4335.31|4334.71|1486
1646221800000|2022-03-02 11:50:00|4335.56|4334.96|4336.81|4336.21|4338.06|4337.46|4333.56|4332.96|1150
1646222100000|2022-03-02 11:55:00|4336.93|4336.33|4337.31|4336.71|4338.56|4337.96|4336.43|4335.83|1612
1646222400000|2022-03-02 12:00:00|4337.06|4336.46|4338.56|4337.96|4339.06|4338.46|4334.06|4333.46|2899
1646222700000|2022-03-02 12:05:00|4338.68|4338.08|4336.81|4336.21|4339.31|4338.71|4335.56|4334.96|1761
1646223000000|2022-03-02 12:10:00|4336.56|4335.96|4342.18|4341.58|4342.56|4341.96|4336.56|4335.96|3160
1646223300000|2022-03-02 12:15:00|4342.06|4341.46|4338.56|4337.96|4344.31|4343.71|4338.31|4337.71|2632
1646223600000|2022-03-02 12:20:00|4338.68|4338.08|4335.31|4334.71|4338.81|4338.21|4332.06|4331.46|4078
1646223900000|2022-03-02 12:25:00|4335.06|4334.46|4333.31|4332.71|4335.93|4335.33|4331.81|4331.21|1718
1646224200000|2022-03-02 12:30:00|4333.18|4332.58|4326.18|4325.58|4334.81|4334.21|4324.56|4323.96|9085
1646224500000|2022-03-02 12:35:00|4326.43|4325.83|4328.18|4327.58|4328.81|4328.21|4326.31|4325.71|1823
1646224800000|2022-03-02 12:40:00|4328.31|4327.71|4326.06|4325.46|4330.56|4329.96|4325.81|4325.21|1704
1646225100000|2022-03-02 12:45:00|4325.93|4325.33|4327.18|4326.58|4328.18|4327.58|4325.56|4324.96|1494
1646225400000|2022-03-02 12:50:00|4327.81|4327.21|4331.18|4330.58|4331.56|4330.96|4327.43|4326.83|1413
1646225700000|2022-03-02 12:55:00|4331.06|4330.46|4333.18|4332.58|4333.56|4332.96|4330.81|4330.21|1635
1646226000000|2022-03-02 13:00:00|4333.43|4332.83|4330.81|4330.21|4333.56|4332.96|4329.31|4328.71|1794
1646226300000|2022-03-02 13:05:00|4330.93|4330.33|4327.81|4327.21|4332.31|4331.71|4325.81|4325.21|2896
1646226600000|2022-03-02 13:10:00|4327.93|4327.33|4322.93|4322.33|4328.81|4328.21|4321.31|4320.71|4718
1646226900000|2022-03-02 13:15:00|4322.43|4321.83|4320.56|4319.96|4323.81|4323.21|4319.56|4318.96|3919
1646227200000|2022-03-02 13:20:00|4320.93|4320.33|4324.18|4323.58|4324.43|4323.83|4320.81|4320.21|3167
1646227500000|2022-03-02 13:25:00|4323.81|4323.21|4326.43|4325.83|4326.81|4326.21|4323.06|4322.46|4224
1646227800000|2022-03-02 13:30:00|4326.31|4325.71|4317.81|4317.21|4330.81|4330.21|4317.06|4316.46|11892
1646228100000|2022-03-02 13:35:00|4317.56|4316.96|4316.81|4316.21|4319.06|4318.46|4314.81|4314.21|6343
1646228400000|2022-03-02 13:40:00|4317.06|4316.46|4315.81|4315.21|4317.31|4316.71|4314.06|4313.46|4699
1646228700000|2022-03-02 13:45:00|4315.68|4315.08|4315.06|4314.46|4318.68|4318.08|4311.31|4310.71|5627
1646229000000|2022-03-02 13:50:00|4315.31|4314.71|4319.56|4318.96|4320.81|4320.21|4315.31|4314.71|3759
1646229300000|2022-03-02 13:55:00|4319.68|4319.08|4322.31|4321.71|4322.56|4321.96|4315.81|4315.21|4180
1646229600000|2022-03-02 14:00:00|4322.06|4321.46|4322.81|4322.21|4324.81|4324.21|4321.06|4320.46|4932
1646229900000|2022-03-02 14:05:00|4323.06|4322.46|4325.06|4324.46|4325.81|4325.21|4322.81|4322.21|5333
1646230200000|2022-03-02 14:10:00|4325.81|4325.21|4324.56|4323.96|4326.56|4325.96|4323.06|4322.46|4417
1646230500000|2022-03-02 14:15:00|4324.31|4323.71|4328.06|4327.46|4329.81|4329.21|4321.81|4321.21|8784
1646230800000|2022-03-02 14:20:00|4327.81|4327.21|4328.56|4327.96|4329.06|4328.46|4326.81|4326.21|3302
1646231100000|2022-03-02 14:25:00|4328.31|4327.71|4331.56|4330.96|4333.06|4332.46|4326.56|4325.96|8692
1646231400000|2022-03-02 14:30:00|4331.16|4330.76|4328.66|4328.26|4335.41|4335.01|4326.16|4325.76|31008
1646231700000|2022-03-02 14:35:00|4328.91|4328.51|4329.16|4328.76|4332.41|4332.01|4326.91|4326.51|18593
1646232000000|2022-03-02 14:40:00|4329.66|4329.26|4345.41|4345.01|4347.91|4347.51|4328.66|4328.26|32870
1646232300000|2022-03-02 14:45:00|4345.66|4345.26|4349.41|4349.01|4354.66|4354.26|4343.41|4343.01|25876
1646232600000|2022-03-02 14:50:00|4349.16|4348.76|4348.41|4348.01|4352.41|4352.01|4345.91|4345.51|14643
1646232900000|2022-03-02 14:55:00|4348.66|4348.26|4343.16|4342.76|4352.16|4351.76|4337.41|4337.01|19801
1646233200000|2022-03-02 15:00:00|4343.41|4343.01|4353.16|4352.76|4353.41|4353.01|4343.41|4343.01|15442
1646233500000|2022-03-02 15:05:00|4353.03|4352.63|4327.66|4327.26|4354.03|4353.63|4324.16|4323.76|26324
1646233800000|2022-03-02 15:10:00|4328.03|4327.63|4325.41|4325.01|4331.91|4331.51|4322.91|4322.51|18064
1646234100000|2022-03-02 15:15:00|4324.66|4324.26|4329.16|4328.76|4330.41|4330.01|4323.16|4322.76|17350
1646234400000|2022-03-02 15:20:00|4328.91|4328.51|4331.16|4330.76|4336.91|4336.51|4328.41|4328.01|16623
1646234700000|2022-03-02 15:25:00|4331.66|4331.26|4350.91|4350.51|4357.91|4357.51|4323.66|4323.26|39188
1646235000000|2022-03-02 15:30:00|4350.41|4350.01|4346.03|4345.63|4357.41|4357.01|4340.66|4340.26|41483
1646235300000|2022-03-02 15:35:00|4346.66|4346.26|4358.66|4358.26|4363.41|4363.01|4344.41|4344.01|25967
1646235600000|2022-03-02 15:40:00|4358.91|4358.51|4354.28|4353.88|4361.16|4360.76|4350.91|4350.51|13199
1646235900000|2022-03-02 15:45:00|4355.16|4354.76|4356.28|4355.88|4357.78|4357.38|4346.16|4345.76|20113
1646236200000|2022-03-02 15:50:00|4356.41|4356.01|4342.16|4341.76|4359.16|4358.76|4341.16|4340.76|20431
1646236500000|2022-03-02 15:55:00|4342.03|4341.63|4352.41|4352.01|4354.16|4353.76|4341.78|4341.38|15178
1646236800000|2022-03-02 16:00:00|4351.91|4351.51|4367.66|4367.26|4371.28|4370.88|4343.41|4343.01|32604
1646237100000|2022-03-02 16:05:00|4368.03|4367.63|4373.28|4372.88|4377.41|4377.01|4361.66|4361.26|33052
1646237400000|2022-03-02 16:10:00|4373.41|4373.01|4376.91|4376.51|4377.66|4377.26|4370.41|4370.01|17964
1646237700000|2022-03-02 16:15:00|4377.16|4376.76|4373.91|4373.51|4379.91|4379.51|4372.28|4371.88|21336
1646238000000|2022-03-02 16:20:00|4374.41|4374.01|4371.66|4371.26|4376.16|4375.76|4366.78|4366.38|18668
1646238300000|2022-03-02 16:25:00|4371.91|4371.51|4374.66|4374.26|4382.66|4382.26|4371.91|4371.51|16624
1646238600000|2022-03-02 16:30:00|4374.91|4374.51|4385.16|4384.76|4390.41|4390.01|4374.91|4374.51|35480
1646238900000|2022-03-02 16:35:00|4384.66|4384.26|4380.16|4379.76|4386.53|4386.13|4376.16|4375.76|23349
1646239200000|2022-03-02 16:40:00|4380.41|4380.01|4371.03|4370.63|4383.91|4383.51|4369.91|4369.51|15806
1646239500000|2022-03-02 16:45:00|4370.16|4369.76|4371.91|4371.51|4378.16|4377.76|4369.66|4369.26|9767
1646239800000|2022-03-02 16:50:00|4371.78|4371.38|4373.16|4372.76|4377.41|4377.01|4370.66|4370.26|7883
1646240100000|2022-03-02 16:55:00|4372.91|4372.51|4377.91|4377.51|4379.41|4379.01|4372.41|4372.01|8347
1646240400000|2022-03-02 17:00:00|4378.41|4378.01|4378.78|4378.38|4381.91|4381.51|4375.66|4375.26|9224
1646240700000|2022-03-02 17:05:00|4378.41|4378.01|4380.41|4380.01|4381.66|4381.26|4372.53|4372.13|10946
1646241000000|2022-03-02 17:10:00|4380.66|4380.26|4383.91|4383.51|4387.66|4387.26|4380.03|4379.63|14632
1646241300000|2022-03-02 17:15:00|4383.91|4383.51|4383.41|4383.01|4386.28|4385.88|4380.91|4380.51|7616
1646241600000|2022-03-02 17:20:00|4383.03|4382.63|4378.66|4378.26|4384.66|4384.26|4378.16|4377.76|8758
1646241900000|2022-03-02 17:25:00|4378.41|4378.01|4381.91|4381.51|4382.66|4382.26|4373.41|4373.01|9361
1646242200000|2022-03-02 17:30:00|4382.41|4382.01|4384.91|4384.51|4385.91|4385.51|4380.41|4380.01|7906
1646242500000|2022-03-02 17:35:00|4384.66|4384.26|4386.16|4385.76|4387.91|4387.51|4381.91|4381.51|7771
1646242800000|2022-03-02 17:40:00|4386.11|4385.71|4386.11|4385.71|4387.61|4387.21|4382.36|4381.96|6994
1646243100000|2022-03-02 17:45:00|4386.36|4385.96|4385.36|4384.96|4387.61|4387.21|4382.86|4382.46|9202
1646243400000|2022-03-02 17:50:00|4385.23|4384.83|4384.86|4384.46|4386.11|4385.71|4378.61|4378.21|8641
1646243700000|2022-03-02 17:55:00|4384.36|4383.96|4384.86|4384.46|4385.36|4384.96|4380.61|4380.21|5574
1646244000000|2022-03-02 18:00:00|4385.23|4384.83|4393.61|4393.21|4393.61|4393.21|4384.98|4384.58|11837
1646244300000|2022-03-02 18:05:00|4392.86|4392.46|4394.61|4394.21|4396.36|4395.96|4392.86|4392.46|10684
1646244600000|2022-03-02 18:10:00|4394.86|4394.46|4395.61|4395.21|4398.11|4397.71|4393.61|4393.21|9824
1646244900000|2022-03-02 18:15:00|4395.86|4395.46|4393.11|4392.71|4396.86|4396.46|4392.11|4391.71|6679
1646245200000|2022-03-02 18:20:00|4393.23|4392.83|4390.61|4390.21|4395.61|4395.21|4390.61|4390.21|6021
1646245500000|2022-03-02 18:25:00|4390.11|4389.71|4392.11|4391.71|4394.61|4394.21|4390.11|4389.71|4786
1646245800000|2022-03-02 18:30:00|4392.23|4391.83|4398.11|4397.71|4400.36|4399.96|4392.23|4391.83|8182
1646246100000|2022-03-02 18:35:00|4398.48|4398.08|4399.11|4398.71|4399.86|4399.46|4395.98|4395.58|5452
1646246400000|2022-03-02 18:40:00|4399.23|4398.83|4396.73|4396.33|4399.23|4398.83|4392.86|4392.46|8411
1646246700000|2022-03-02 18:45:00|4396.86|4396.46|4390.86|4390.46|4397.61|4397.21|4389.36|4388.96|8106
1646247000000|2022-03-02 18:50:00|4390.73|4390.33|4395.48|4395.08|4395.86|4395.46|4390.61|4390.21|6622
1646247300000|2022-03-02 18:55:00|4395.36|4394.96|4394.61|4394.21|4397.86|4397.46|4392.11|4391.71|7839
1646247600000|2022-03-02 19:00:00|4395.36|4394.96|4398.61|4398.21|4398.86|4398.46|4391.73|4391.33|7347
1646247900000|2022-03-02 19:05:00|4398.48|4398.08|4398.61|4398.21|4401.11|4400.71|4396.86|4396.46|6899
1646248200000|2022-03-02 19:10:00|4398.36|4397.96|4397.73|4397.33|4401.11|4400.71|4397.36|4396.96|5686
1646248500000|2022-03-02 19:15:00|4397.86|4397.46|4398.36|4397.96|4399.11|4398.71|4396.11|4395.71|6743
1646248800000|2022-03-02 19:20:00|4398.61|4398.21|4392.36|4391.96|4401.36|4400.96|4391.61|4391.21|10872
1646249100000|2022-03-02 19:25:00|4392.11|4391.71|4391.11|4390.71|4393.11|4392.71|4386.11|4385.71|10229
1646249400000|2022-03-02 19:30:00|4390.98|4390.58|4391.11|4390.71|4391.73|4391.33|4387.11|4386.71|5893
1646249700000|2022-03-02 19:35:00|4391.36|4390.96|4393.61|4393.21|4394.61|4394.21|4390.98|4390.58|6927
1646250000000|2022-03-02 19:40:00|4393.73|4393.33|4398.36|4397.96|4398.36|4397.96|4393.61|4393.21|6064
1646250300000|2022-03-02 19:45:00|4398.61|4398.21|4394.61|4394.21|4398.61|4398.21|4391.86|4391.46|7131
1646250600000|2022-03-02 19:50:00|4394.48|4394.08|4388.11|4387.71|4399.36|4398.96|4386.61|4386.21|12461
1646250900000|2022-03-02 19:55:00|4388.36|4387.96|4386.86|4386.46|4391.11|4390.71|4383.61|4383.21|11308
1646251200000|2022-03-02 20:00:00|4386.11|4385.71|4394.86|4394.46|4397.11|4396.71|4385.86|4385.46|13444
1646251500000|2022-03-02 20:05:00|4395.11|4394.71|4391.86|4391.46|4396.61|4396.21|4390.11|4389.71|13043
1646251800000|2022-03-02 20:10:00|4391.11|4390.71|4387.48|4387.08|4394.36|4393.96|4385.36|4384.96|11064
1646252100000|2022-03-02 20:15:00|4387.86|4387.46|4390.61|4390.21|4391.36|4390.96|4383.86|4383.46|12094
1646252400000|2022-03-02 20:20:00|4390.81|4390.41|4390.06|4389.66|4393.06|4392.66|4385.06|4384.66|11430
1646252700000|2022-03-02 20:25:00|4391.06|4390.66|4394.06|4393.66|4395.56|4395.16|4388.56|4388.16|8674
1646253000000|2022-03-02 20:30:00|4394.31|4393.91|4397.56|4397.16|4399.81|4399.41|4393.06|4392.66|10985
1646253300000|2022-03-02 20:35:00|4397.81|4397.41|4394.31|4393.91|4399.56|4399.16|4394.18|4393.78|9481
1646253600000|2022-03-02 20:40:00|4394.81|4394.41|4394.31|4393.91|4397.68|4397.28|4391.81|4391.41|10680
1646253900000|2022-03-02 20:45:00|4394.06|4393.66|4398.31|4397.91|4400.31|4399.91|4393.56|4393.16|14763
1646254200000|2022-03-02 20:50:00|4399.56|4399.16|4396.06|4395.66|4402.31|4401.91|4393.31|4392.91|26648
1646254500000|2022-03-02 20:55:00|4395.06|4394.66|4384.81|4384.41|4395.06|4394.66|4383.56|4383.16|118757
1646254800000|2022-03-02 21:00:00|4384.91|4384.31|4384.1|4383.5|4386.35|4385.75|4381.85|4381.25|34686
1646255100000|2022-03-02 21:05:00|4384.35|4383.75|4382.6|4382|4384.35|4383.75|4381.85|4381.25|6840
1646255400000|2022-03-02 21:10:00|4382.85|4382.25|4381.85|4381.25|4383.85|4383.25|4380.6|4380|8013
1646255700000|2022-03-02 21:15:00|4382.1|4381.5|4382.85|4382.25|4383.6|4383|4381.1|4380.5|1551
1646256000000|2022-03-02 21:20:00|4382.6|4382|4380.1|4379.5|4383.47|4382.87|4379.35|4378.75|2280
1646256300000|2022-03-02 21:25:00|4379.97|4379.37|4379.35|4378.75|4381.1|4380.5|4378.85|4378.25|1072
1646256600000|2022-03-02 21:30:00|4379.47|4378.87|4378.22|4377.62|4379.6|4379|4377.1|4376.5|1710
1646256900000|2022-03-02 21:35:00|4378.1|4377.5|4377.35|4376.75|4378.85|4378.25|4376.1|4375.5|1256
1646257200000|2022-03-02 21:40:00|4377.22|4376.62|4376.1|4375.5|4377.6|4377|4376.1|4375.5|1465
1646257500000|2022-03-02 21:45:00|4376.22|4375.62|4373.6|4373|4376.35|4375.75|4373.6|4373|1984
1646257800000|2022-03-02 21:50:00|4373.85|4373.25|4376.85|4376.25|4377.6|4377|4373.72|4373.12|980
1646258100000|2022-03-02 21:55:00|4376.97|4376.37|4377.59|4376.09|4377.85|4377.25|4376.6|4375.76|1172
1646258400000|2022-03-02 22:00:00|4377.56|4376.06|4376.97|4375.47|4377.56|4376.06|4376.83|4375.33|0
1646258700000|2022-03-02 22:05:00|4376.86|4375.36|4376.65|4375.15|4376.86|4375.36|4376.65|4375.15|0
1646259000000|2022-03-02 22:10:00|4376.9|4375.4|4376.79|4375.29|4376.94|4375.44|4376.47|4374.97|0
1646259300000|2022-03-02 22:15:00|4376.83|4375.33|4377.19|4375.69|4377.3|4375.8|4376.79|4375.29|0
1646259600000|2022-03-02 22:20:00|4377.12|4375.62|4377.3|4375.8|4377.3|4375.8|4377.12|4375.62|0
1646259900000|2022-03-02 22:25:00|4377.41|4375.91|4377.63|4376.13|4377.81|4376.31|4377.19|4375.69|0
1646260200000|2022-03-02 22:30:00|4377.41|4375.91|4378.28|4376.78|4378.28|4376.78|4377.26|4375.76|0
1646260500000|2022-03-02 22:35:00|4378.47|4376.97|4378.47|4376.97|4378.65|4377.15|4377.81|4376.31|0
1646260800000|2022-03-02 22:40:00|4378.5|4377|4377.34|4375.84|4378.5|4377|4377.34|4375.84|0
1646261100000|2022-03-02 22:45:00|4377.3|4375.8|4375.85|4374.35|4377.3|4375.8|4373.99|4372.49|0
1646261400000|2022-03-02 22:50:00|4375.7|4374.2|4375.66|4374.16|4376.14|4374.64|4375.45|4373.95|0
1646261700000|2022-03-02 22:55:00|4375.63|4374.13|4376.54|4375.04|4376.76|4375.26|4375.63|4374.13|0
1646262000000|2022-03-02 23:00:00|4377.77|4376.27|4377.1|4376.5|4379.72|4379.12|4374.22|4373.62|1935
1646262300000|2022-03-02 23:05:00|4377.35|4376.75|4378.6|4378|4379.85|4379.25|4377.1|4376.5|536
1646262600000|2022-03-02 23:10:00|4377.97|4377.37|4379.35|4378.75|4379.6|4379|4377.22|4376.62|521
1646262900000|2022-03-02 23:15:00|4378.97|4378.37|4378.72|4378.12|4379.6|4379|4378.35|4377.75|446
1646263200000|2022-03-02 23:20:00|4378.85|4378.25|4377.85|4377.25|4379.35|4378.75|4377.1|4376.5|452
1646263500000|2022-03-02 23:25:00|4377.97|4377.37|4377.47|4376.87|4378.22|4377.62|4376.6|4376|187
1646263800000|2022-03-02 23:30:00|4377.6|4377|4378.97|4378.37|4379.85|4379.25|4376.72|4376.12|835
1646264100000|2022-03-02 23:35:00|4379.1|4378.5|4376.35|4375.75|4379.1|4378.5|4376.35|4375.75|364
1646264400000|2022-03-02 23:40:00|4376.1|4375.5|4375.1|4374.5|4376.6|4376|4374.85|4374.25|395
1646264700000|2022-03-02 23:45:00|4375.35|4374.75|4377.47|4376.87|4377.85|4377.25|4375.1|4374.5|405
1646265000000|2022-03-02 23:50:00|4377.6|4377|4378.85|4378.25|4379.1|4378.5|4377.47|4376.87|387
1646265300000|2022-03-02 23:55:00|4378.97|4378.37|4378.47|4377.87|4379.35|4378.75|4378.1|4377.5|444
1646265600000|2022-03-03 00:00:00|4378.6|4378|4378.72|4378.12|4380.85|4380.25|4378.35|4377.75|1105
1646265900000|2022-03-03 00:05:00|4378.85|4378.25|4378.35|4377.75|4379.85|4379.25|4376.97|4376.37|574
1646266200000|2022-03-03 00:10:00|4378.6|4378|4379.35|4378.75|4380.6|4380|4378.35|4377.75|581
1646266500000|2022-03-03 00:15:00|4379.22|4378.62|4377.85|4377.25|4379.85|4379.25|4376.85|4376.25|896
1646266800000|2022-03-03 00:20:00|4377.97|4377.37|4378.6|4378|4379.85|4379.25|4377.97|4377.37|744
1646267100000|2022-03-03 00:25:00|4378.35|4377.75|4378.35|4377.75|4378.97|4378.37|4377.35|4376.75|633
1646267400000|2022-03-03 00:30:00|4378.1|4377.5|4378.35|4377.75|4379.1|4378.5|4377.6|4377|499
1646267700000|2022-03-03 00:35:00|4378.47|4377.87|4378.6|4378|4379.6|4379|4378.22|4377.62|395
1646268000000|2022-03-03 00:40:00|4378.72|4378.12|4376.35|4375.75|4378.72|4378.12|4376.35|4375.75|586
1646268300000|2022-03-03 00:45:00|4376.1|4375.5|4377.85|4377.25|4378.1|4377.5|4376.1|4375.5|666
1646268600000|2022-03-03 00:50:00|4378.1|4377.5|4378.85|4378.25|4379.35|4378.75|4377.85|4377.25|356
1646268900000|2022-03-03 00:55:00|4378.72|4378.12|4378.85|4378.25|4379.35|4378.75|4378.6|4378|373
1646269200000|2022-03-03 01:00:00|4378.6|4378|4382.1|4381.5|4382.22|4381.62|4378.1|4377.5|1431
1646269500000|2022-03-03 01:05:00|4382.35|4381.75|4378.85|4378.25|4382.85|4382.25|4378.85|4378.25|1266
1646269800000|2022-03-03 01:10:00|4378.97|4378.37|4378.6|4378|4379.35|4378.75|4377.35|4376.75|671
1646270100000|2022-03-03 01:15:00|4378.85|4378.25|4380.35|4379.75|4381.35|4380.75|4378.6|4378|679
1646270400000|2022-03-03 01:20:00|4380.1|4379.5|4379.47|4378.87|4380.72|4380.12|4378.97|4378.37|282
1646270700000|2022-03-03 01:25:00|4379.35|4378.75|4378.72|4378.12|4380.97|4380.37|4378.1|4377.5|379
1646271000000|2022-03-03 01:30:00|4378.47|4377.87|4377.6|4377|4379.85|4379.25|4376.85|4376.25|1284
1646271300000|2022-03-03 01:35:00|4377.35|4376.75|4374.85|4374.25|4380.1|4379.5|4374.85|4374.25|1549
1646271600000|2022-03-03 01:40:00|4374.97|4374.37|4377.1|4376.5|4377.47|4376.87|4374.6|4374|430
1646271900000|2022-03-03 01:45:00|4376.97|4376.37|4377.1|4376.5|4378.85|4378.25|4376.6|4376|711
1646272200000|2022-03-03 01:50:00|4376.97|4376.37|4374.22|4373.62|4377.6|4377|4373.85|4373.25|1193
1646272500000|2022-03-03 01:55:00|4374.1|4373.5|4373.85|4373.25|4374.85|4374.25|4373.85|4373.25|650
1646272800000|2022-03-03 02:00:00|4374.1|4373.5|4374.1|4373.5|4375.97|4375.37|4373.6|4373|972
1646273100000|2022-03-03 02:05:00|4373.97|4373.37|4374.85|4374.25|4375.47|4374.87|4373.85|4373.25|466
1646273400000|2022-03-03 02:10:00|4374.97|4374.37|4376.35|4375.75|4376.85|4376.25|4374.35|4373.75|477
1646273700000|2022-03-03 02:15:00|4376.1|4375.5|4377.35|4376.75|4377.97|4377.37|4375.85|4375.25|437
1646274000000|2022-03-03 02:20:00|4377.47|4376.87|4378.85|4378.25|4380.35|4379.75|4377.35|4376.75|1211
1646274300000|2022-03-03 02:25:00|4379.1|4378.5|4380.97|4380.37|4380.97|4380.37|4378.85|4378.25|552
1646274600000|2022-03-03 02:30:00|4380.85|4380.25|4381.85|4381.25|4381.85|4381.25|4379.6|4379|664
1646274900000|2022-03-03 02:35:00|4382.1|4381.5|4381.72|4381.12|4382.85|4382.25|4381.35|4380.75|507
1646275200000|2022-03-03 02:40:00|4381.85|4381.25|4384.85|4384.25|4385.1|4384.5|4381.35|4380.75|1088
1646275500000|2022-03-03 02:45:00|4385.1|4384.5|4384.85|4384.25|4386.1|4385.5|4384.72|4384.12|694
1646275800000|2022-03-03 02:50:00|4385.1|4384.5|4383.85|4383.25|4385.35|4384.75|4383.6|4383|518
1646276100000|2022-03-03 02:55:00|4384.1|4383.5|4385.6|4385|4387.35|4386.75|4383.85|4383.25|847
1646276400000|2022-03-03 03:00:00|4385.97|4385.37|4386.85|4386.25|4389.47|4388.87|4385.1|4384.5|1070
1646276700000|2022-03-03 03:05:00|4386.72|4386.12|4385.85|4385.25|4386.85|4386.25|4385.72|4385.12|331
1646277000000|2022-03-03 03:10:00|4385.72|4385.12|4385.47|4384.87|4386.22|4385.62|4384.35|4383.75|270
1646277300000|2022-03-03 03:15:00|4385.35|4384.75|4384.85|4384.25|4385.6|4385|4384.6|4384|156
1646277600000|2022-03-03 03:20:00|4385.1|4384.5|4385.6|4385|4385.6|4385|4384.85|4384.25|173
1646277900000|2022-03-03 03:25:00|4385.72|4385.12|4384.6|4384|4386.1|4385.5|4384.6|4384|175
1646278200000|2022-03-03 03:30:00|4384.72|4384.12|4384.6|4384|4385.47|4384.87|4383.6|4383|483
1646278500000|2022-03-03 03:35:00|4384.72|4384.12|4384.85|4384.25|4385.35|4384.75|4384.35|4383.75|213
1646278800000|2022-03-03 03:40:00|4384.72|4384.12|4385.6|4385|4386.1|4385.5|4384.72|4384.12|280
1646279100000|2022-03-03 03:45:00|4385.85|4385.25|4387.1|4386.5|4387.85|4387.25|4385.6|4385|393
1646279400000|2022-03-03 03:50:00|4387.35|4386.75|4387.1|4386.5|4388.1|4387.5|4385.85|4385.25|446
1646279700000|2022-03-03 03:55:00|4387.22|4386.62|4386.85|4386.25|4387.85|4387.25|4386.85|4386.25|224
1646280000000|2022-03-03 04:00:00|4386.97|4386.37|4387.1|4386.5|4387.72|4387.12|4386.35|4385.75|462
1646280300000|2022-03-03 04:05:00|4386.97|4386.37|4386.35|4385.75|4387.47|4386.87|4385.1|4384.5|564
1646280600000|2022-03-03 04:10:00|4385.97|4385.37|4386.6|4386|4387.1|4386.5|4385.97|4385.37|156
1646280900000|2022-03-03 04:15:00|4386.47|4385.87|4385.97|4385.37|4386.85|4386.25|4385.85|4385.25|150
1646281200000|2022-03-03 04:20:00|4386.1|4385.5|4386.6|4386|4387.1|4386.5|4386.1|4385.5|100
1646281500000|2022-03-03 04:25:00|4386.72|4386.12|4388.35|4387.75|4388.35|4387.75|4386.6|4386|188
1646281800000|2022-03-03 04:30:00|4388.1|4387.5|4386.1|4385.5|4388.22|4387.62|4386.1|4385.5|327
1646282100000|2022-03-03 04:35:00|4385.85|4385.25|4387.1|4386.5|4387.47|4386.87|4385.6|4385|262
1646282400000|2022-03-03 04:40:00|4387.22|4386.62|4387.6|4387|4388.1|4387.5|4386.85|4386.25|211
1646282700000|2022-03-03 04:45:00|4387.85|4387.25|4386.6|4386|4387.85|4387.25|4386.1|4385.5|353
1646283000000|2022-03-03 04:50:00|4386.35|4385.75|4386.85|4386.25|4387.1|4386.5|4386.35|4385.75|203
1646283300000|2022-03-03 04:55:00|4386.6|4386|4385.85|4385.25|4387.22|4386.62|4385.6|4385|159
1646283600000|2022-03-03 05:00:00|4386.1|4385.5|4386.72|4386.12|4386.85|4386.25|4383.6|4383|778
1646283900000|2022-03-03 05:05:00|4386.6|4386|4390.1|4389.5|4390.1|4389.5|4386.35|4385.75|810
1646284200000|2022-03-03 05:10:00|4389.6|4389|4390.85|4390.25|4392.22|4391.62|4389.6|4389|1435
1646284500000|2022-03-03 05:15:00|4390.6|4390|4389.35|4388.75|4391.1|4390.5|4388.85|4388.25|557
1646284800000|2022-03-03 05:20:00|4389.1|4388.5|4387.85|4387.25|4389.35|4388.75|4386.6|4386|635
1646285100000|2022-03-03 05:25:00|4387.6|4387|4387.1|4386.5|4387.85|4387.25|4386.6|4386|533
1646285400000|2022-03-03 05:30:00|4387.22|4386.62|4388.85|4388.25|4389.35|4388.75|4387.1|4386.5|466
1646285700000|2022-03-03 05:35:00|4388.6|4388|4391.85|4391.25|4392.1|4391.5|4388.35|4387.75|580
1646286000000|2022-03-03 05:40:00|4391.6|4391|4391.85|4391.25|4392.35|4391.75|4391.1|4390.5|323
1646286300000|2022-03-03 05:45:00|4391.6|4391|4390.85|4390.25|4392.85|4392.25|4390.72|4390.12|477
1646286600000|2022-03-03 05:50:00|4390.47|4389.87|4391.47|4390.87|4391.6|4391|4389.97|4389.37|285
1646286900000|2022-03-03 05:55:00|4391.6|4391|4390.1|4389.5|4392.35|4391.75|4389.85|4389.25|315
1646287200000|2022-03-03 06:00:00|4389.85|4389.25|4395.72|4395.12|4396.1|4395.5|4389.35|4388.75|1367
1646287500000|2022-03-03 06:05:00|4395.85|4395.25|4392.35|4391.75|4395.85|4395.25|4391.85|4391.25|473
1646287800000|2022-03-03 06:10:00|4392.22|4391.62|4394.72|4394.12|4394.85|4394.25|4392.22|4391.62|608
1646288100000|2022-03-03 06:15:00|4394.6|4394|4394.22|4393.62|4395.72|4395.12|4393.1|4392.5|563
1646288400000|2022-03-03 06:20:00|4394.35|4393.75|4393.35|4392.75|4394.6|4394|4392.35|4391.75|409
1646288700000|2022-03-03 06:25:00|4393.6|4393|4390.1|4389.5|4393.85|4393.25|4390.1|4389.5|719
1646289000000|2022-03-03 06:30:00|4390.35|4389.75|4391.1|4390.5|4391.22|4390.62|4388.6|4388|327
1646289300000|2022-03-03 06:35:00|4390.85|4390.25|4391.35|4390.75|4391.6|4391|4390.35|4389.75|230
1646289600000|2022-03-03 06:40:00|4390.97|4390.37|4390.35|4389.75|4391.6|4391|4389.6|4389|190
1646289900000|2022-03-03 06:45:00|4390.72|4390.12|4390.1|4389.5|4390.85|4390.25|4389.35|4388.75|312
1646290200000|2022-03-03 06:50:00|4389.97|4389.37|4391.85|4391.25|4393.35|4392.75|4389.97|4389.37|379
1646290500000|2022-03-03 06:55:00|4391.97|4391.37|4394.85|4394.25|4395.85|4395.25|4391.22|4390.62|365
1646290800000|2022-03-03 07:00:00|4394.35|4393.75|4391.1|4390.5|4395.97|4395.37|4390.6|4390|829
1646291100000|2022-03-03 07:05:00|4390.97|4390.37|4388.97|4388.37|4391.35|4390.75|4387.97|4387.37|653
1646291400000|2022-03-03 07:10:00|4389.1|4388.5|4390.22|4389.62|4390.6|4390|4388.97|4388.37|392
1646291700000|2022-03-03 07:15:00|4390.47|4389.87|4391.35|4390.75|4391.85|4391.25|4388.35|4387.75|392
1646292000000|2022-03-03 07:20:00|4391.22|4390.62|4394.35|4393.75|4394.6|4394|4391.22|4390.62|609
1646292300000|2022-03-03 07:25:00|4394.47|4393.87|4389.1|4388.5|4394.85|4394.25|4389.1|4388.5|777
1646292600000|2022-03-03 07:30:00|4388.85|4388.25|4384.85|4384.25|4388.97|4388.37|4384.6|4384|1617
1646292900000|2022-03-03 07:35:00|4384.6|4384|4383.85|4383.25|4385.1|4384.5|4383.6|4383|1526
1646293200000|2022-03-03 07:40:00|4384.1|4383.5|4382.35|4381.75|4384.1|4383.5|4379.85|4379.25|2543
1646293500000|2022-03-03 07:45:00|4382.1|4381.5|4382.72|4382.12|4382.85|4382.25|4379.72|4379.12|1010
1646293800000|2022-03-03 07:50:00|4382.6|4382|4383.85|4383.25|4383.85|4383.25|4379.97|4379.37|1415
1646294100000|2022-03-03 07:55:00|4383.6|4383|4383.6|4383|4384.1|4383.5|4380.6|4380|1821
1646294400000|2022-03-03 08:00:00|4384.85|4384.25|4386.35|4385.75|4387.22|4386.62|4378.1|4377.5|3770
1646294700000|2022-03-03 08:05:00|4386.47|4385.87|4388.97|4388.37|4391.22|4390.62|4385.6|4385|2131
1646295000000|2022-03-03 08:10:00|4389.1|4388.5|4391.22|4390.62|4391.6|4391|4386.6|4386|1377
1646295300000|2022-03-03 08:15:00|4391.1|4390.5|4392.97|4392.37|4394.97|4394.37|4390.72|4390.12|1760
1646295600000|2022-03-03 08:20:00|4393.1|4392.5|4393.6|4393|4394.35|4393.75|4390.6|4390|1527
1646295900000|2022-03-03 08:25:00|4393.85|4393.25|4388.35|4387.75|4393.85|4393.25|4388.35|4387.75|1050
1646296200000|2022-03-03 08:30:00|4388.47|4387.87|4383.6|4383|4388.97|4388.37|4382.85|4382.25|1266
1646296500000|2022-03-03 08:35:00|4383.72|4383.12|4376.72|4376.12|4383.72|4383.12|4374.85|4374.25|3199
1646296800000|2022-03-03 08:40:00|4377.1|4376.5|4373.6|4373|4377.1|4376.5|4373.1|4372.5|3005
1646297100000|2022-03-03 08:45:00|4373.22|4372.62|4373.97|4373.37|4374.97|4374.37|4373.1|4372.5|2449
1646297400000|2022-03-03 08:50:00|4374.1|4373.5|4377.85|4377.25|4377.85|4377.25|4373.6|4373|1399
1646297700000|2022-03-03 08:55:00|4378.1|4377.5|4379.85|4379.25|4380.35|4379.75|4374.85|4374.25|1287
1646298000000|2022-03-03 09:00:00|4380.1|4379.5|4380.47|4379.87|4382.35|4381.75|4379.22|4378.62|1599
1646298300000|2022-03-03 09:05:00|4380.6|4380|4376.22|4375.62|4382.1|4381.5|4376.1|4375.5|1278
1646298600000|2022-03-03 09:10:00|4376.47|4375.87|4380.85|4380.25|4382.1|4381.5|4374.22|4373.62|1930
1646298900000|2022-03-03 09:15:00|4381.1|4380.5|4381.35|4380.75|4387.35|4386.75|4377.85|4377.25|4093
1646299200000|2022-03-03 09:20:00|4381.22|4380.62|4377.22|4376.62|4382.72|4382.12|4375.22|4374.62|2001
1646299500000|2022-03-03 09:25:00|4376.97|4376.37|4377.35|4376.75|4381.35|4380.75|4376.85|4376.25|1433
1646299800000|2022-03-03 09:30:00|4377.6|4377|4378.6|4378|4379.35|4378.75|4375.6|4375|995
1646300100000|2022-03-03 09:35:00|4378.47|4377.87|4378.85|4378.25|4379.6|4379|4375.72|4375.12|1313
1646300400000|2022-03-03 09:40:00|4379.1|4378.5|4380.47|4379.87|4382.1|4381.5|4378.47|4377.87|1100
1646300700000|2022-03-03 09:45:00|4380.35|4379.75|4382.6|4382|4384.35|4383.75|4380.22|4379.62|1266
1646301000000|2022-03-03 09:50:00|4382.72|4382.12|4380.35|4379.75|4385.35|4384.75|4379.85|4379.25|1650
1646301300000|2022-03-03 09:55:00|4380.1|4379.5|4380.6|4380|4383.85|4383.25|4377.97|4377.37|1714
1646301600000|2022-03-03 10:00:00|4380.22|4379.62|4378.85|4378.25|4382.85|4382.25|4378.6|4378|881
1646301900000|2022-03-03 10:05:00|4378.97|4378.37|4377.72|4377.12|4382.1|4381.5|4377.35|4376.75|808
1646302200000|2022-03-03 10:10:00|4377.85|4377.25|4377.85|4377.25|4379.85|4379.25|4377.1|4376.5|1038
1646302500000|2022-03-03 10:15:00|4377.97|4377.37|4374.1|4373.5|4379.1|4378.5|4373.35|4372.75|1662
1646302800000|2022-03-03 10:20:00|4374.22|4373.62|4373.6|4373|4376.35|4375.75|4373.1|4372.5|2758
1646303100000|2022-03-03 10:25:00|4373.85|4373.25|4374.6|4374|4376.1|4375.5|4373.35|4372.75|897
1646303400000|2022-03-03 10:30:00|4374.85|4374.25|4375.85|4375.25|4376.85|4376.25|4373.35|4372.75|1501
1646303700000|2022-03-03 10:35:00|4376.1|4375.5|4376.47|4375.87|4376.85|4376.25|4375.1|4374.5|745
1646304000000|2022-03-03 10:40:00|4376.6|4376|4377.1|4376.5|4378.35|4377.75|4375.85|4375.25|987
1646304300000|2022-03-03 10:45:00|4377.35|4376.75|4379.35|4378.75|4379.6|4379|4375.6|4375|1242
1646304600000|2022-03-03 10:50:00|4379.47|4378.87|4378.1|4377.5|4380.1|4379.5|4376.6|4376|1061
1646304900000|2022-03-03 10:55:00|4378.22|4377.62|4378.1|4377.5|4378.72|4378.12|4375.97|4375.37|1182
1646305200000|2022-03-03 11:00:00|4377.97|4377.37|4377.35|4376.75|4378.6|4378|4374.85|4374.25|1208
1646305500000|2022-03-03 11:05:00|4377.1|4376.5|4377.22|4376.62|4378.35|4377.75|4373.85|4373.25|1238
1646305800000|2022-03-03 11:10:00|4377.1|4376.5|4380.35|4379.75|4380.85|4380.25|4376.47|4375.87|1201
1646306100000|2022-03-03 11:15:00|4381.1|4380.5|4379.22|4378.62|4382.35|4381.75|4378.6|4378|1450
1646306400000|2022-03-03 11:20:00|4379.1|4378.5|4381.6|4381|4382.6|4382|4377.97|4377.37|1134
1646306700000|2022-03-03 11:25:00|4381.85|4381.25|4383.6|4383|4384.1|4383.5|4381.1|4380.5|1043
1646307000000|2022-03-03 11:30:00|4383.47|4382.87|4382.1|4381.5|4385.35|4384.75|4382.1|4381.5|1301
1646307300000|2022-03-03 11:35:00|4381.85|4381.25|4377.85|4377.25|4381.85|4381.25|4377.1|4376.5|1733
1646307600000|2022-03-03 11:40:00|4377.6|4377|4376.85|4376.25|4377.97|4377.37|4375.85|4375.25|1392
1646307900000|2022-03-03 11:45:00|4377.1|4376.5|4373.6|4373|4377.1|4376.5|4370.97|4370.37|2648
1646308200000|2022-03-03 11:50:00|4373.47|4372.87|4375.1|4374.5|4375.35|4374.75|4371.85|4371.25|856
1646308500000|2022-03-03 11:55:00|4374.97|4374.37|4374.6|4374|4375.85|4375.25|4374.22|4373.62|1152
1646308800000|2022-03-03 12:00:00|4375.1|4374.5|4378.1|4377.5|4378.97|4378.37|4374.6|4374|1712
1646309100000|2022-03-03 12:05:00|4378.22|4377.62|4380.97|4380.37|4381.35|4380.75|4377.6|4377|1079
1646309400000|2022-03-03 12:10:00|4380.85|4380.25|4380.6|4380|4381.35|4380.75|4379.35|4378.75|1110
1646309700000|2022-03-03 12:15:00|4380.85|4380.25|4383.35|4382.75|4383.47|4382.87|4378.97|4378.37|1722
1646310000000|2022-03-03 12:20:00|4383.22|4382.62|4383.1|4382.5|4384.35|4383.75|4381.85|4381.25|1362
1646310300000|2022-03-03 12:25:00|4383.35|4382.75|4384.35|4383.75|4387.1|4386.5|4383.1|4382.5|1548
1646310600000|2022-03-03 12:30:00|4384.6|4384|4384.6|4384|4386.1|4385.5|4382.35|4381.75|1517
1646310900000|2022-03-03 12:35:00|4384.22|4383.62|4384.1|4383.5|4386.6|4386|4384.1|4383.5|1312
1646311200000|2022-03-03 12:40:00|4383.85|4383.25|4383.6|4383|4385.35|4384.75|4382.85|4382.25|1532
1646311500000|2022-03-03 12:45:00|4383.35|4382.75|4382.6|4382|4383.35|4382.75|4380.6|4380|1963
1646311800000|2022-03-03 12:50:00|4382.35|4381.75|4382.1|4381.5|4383.97|4383.37|4381.35|4380.75|1293
1646312100000|2022-03-03 12:55:00|4382.35|4381.75|4381.6|4381|4384.85|4384.25|4379.85|4379.25|2363
1646312400000|2022-03-03 13:00:00|4382.1|4381.5|4385.22|4384.62|4385.6|4385|4381.85|4381.25|2096
1646312700000|2022-03-03 13:05:00|4385.35|4384.75|4391.6|4391|4392.1|4391.5|4384.35|4383.75|4444
1646313000000|2022-03-03 13:10:00|4391.47|4390.87|4394.6|4394|4395.35|4394.75|4390.6|4390|3193
1646313300000|2022-03-03 13:15:00|4394.85|4394.25|4393.6|4393|4394.85|4394.25|4392.1|4391.5|2578
1646313600000|2022-03-03 13:20:00|4393.35|4392.75|4397.1|4396.5|4397.35|4396.75|4393.1|4392.5|3679
1646313900000|2022-03-03 13:25:00|4397.35|4396.75|4395.1|4394.5|4399.6|4399|4394.72|4394.12|3299
1646314200000|2022-03-03 13:30:00|4395.35|4394.75|4395.85|4395.25|4397.35|4396.75|4393.35|4392.75|2575
1646314500000|2022-03-03 13:35:00|4395.35|4394.75|4396.6|4396|4398.22|4397.62|4394.35|4393.75|1924
1646314800000|2022-03-03 13:40:00|4396.72|4396.12|4401.1|4400.5|4401.35|4400.75|4395.1|4394.5|3572
1646315100000|2022-03-03 13:45:00|4400.72|4400.12|4398.85|4398.25|4400.85|4400.25|4397.85|4397.25|2489
1646315400000|2022-03-03 13:50:00|4398.1|4397.5|4399.6|4399|4401.6|4401|4395.35|4394.75|4136
1646315700000|2022-03-03 13:55:00|4399.72|4399.12|4411.85|4411.25|4412.35|4411.75|4399.6|4399|16973
1646316000000|2022-03-03 14:00:00|4411.6|4411|4418.85|4418.25|4422.1|4421.5|4410.6|4410|18069
1646316300000|2022-03-03 14:05:00|4417.85|4417.25|4416.35|4415.75|4419.85|4419.25|4414.6|4414|9229
1646316600000|2022-03-03 14:10:00|4416.22|4415.62|4419.85|4419.25|4420.1|4419.5|4414.1|4413.5|10494
1646316900000|2022-03-03 14:15:00|4419.6|4419|4416.1|4415.5|4419.6|4419|4415.35|4414.75|5369
1646317200000|2022-03-03 14:20:00|4416.6|4416|4411.85|4411.25|4416.6|4416|4411.1|4410.5|5216
1646317500000|2022-03-03 14:25:00|4411.6|4411|4410.1|4409.5|4413.97|4413.37|4410.1|4409.5|5153
1646317800000|2022-03-03 14:30:00|4410.81|4410.41|4408.06|4407.66|4415.68|4415.28|4406.31|4405.91|34077
1646318100000|2022-03-03 14:35:00|4407.81|4407.41|4406.81|4406.41|4408.06|4407.66|4400.81|4400.41|22125
1646318400000|2022-03-03 14:40:00|4406.06|4405.66|4409.06|4408.66|4412.56|4412.16|4404.31|4403.91|19534
1646318700000|2022-03-03 14:45:00|4409.31|4408.91|4401.31|4400.91|4417.81|4417.41|4399.31|4398.91|26252
1646319000000|2022-03-03 14:50:00|4401.56|4401.16|4399.81|4399.41|4405.56|4405.16|4396.56|4396.16|18114
1646319300000|2022-03-03 14:55:00|4399.56|4399.16|4403.81|4403.41|4407.31|4406.91|4397.31|4396.91|12379
1646319600000|2022-03-03 15:00:00|4404.93|4404.53|4401.31|4400.91|4410.06|4409.66|4400.56|4400.16|16453
1646319900000|2022-03-03 15:05:00|4401.56|4401.16|4397.18|4396.78|4401.56|4401.16|4394.06|4393.66|20694
1646320200000|2022-03-03 15:10:00|4396.81|4396.41|4397.43|4397.03|4400.81|4400.41|4392.68|4392.28|19299
1646320500000|2022-03-03 15:15:00|4397.56|4397.16|4391.31|4390.91|4397.56|4397.16|4387.56|4387.16|17863
1646320800000|2022-03-03 15:20:00|4391.81|4391.41|4381.81|4381.41|4392.18|4391.78|4379.56|4379.16|20565
1646321100000|2022-03-03 15:25:00|4382.06|4381.66|4384.06|4383.66|4385.81|4385.41|4378.06|4377.66|18105
1646321400000|2022-03-03 15:30:00|4384.31|4383.91|4381.06|4380.66|4388.06|4387.66|4379.81|4379.41|16623
1646321700000|2022-03-03 15:35:00|4380.06|4379.66|4370.93|4370.53|4383.56|4383.16|4370.06|4369.66|19943
1646322000000|2022-03-03 15:40:00|4371.06|4370.66|4365.56|4365.16|4374.31|4373.91|4364.56|4364.16|23463
1646322300000|2022-03-03 15:45:00|4365.81|4365.41|4367.81|4367.41|4369.81|4369.41|4364.06|4363.66|18849
1646322600000|2022-03-03 15:50:00|4368.06|4367.66|4361.31|4360.91|4368.56|4368.16|4360.06|4359.66|18898
1646322900000|2022-03-03 15:55:00|4361.18|4360.78|4355.56|4355.16|4362.81|4362.41|4355.56|4355.16|18872
1646323200000|2022-03-03 16:00:00|4355.81|4355.41|4359.06|4358.66|4360.81|4360.41|4355.56|4355.16|18562
1646323500000|2022-03-03 16:05:00|4359.31|4358.91|4358.81|4358.41|4361.56|4361.16|4352.81|4352.41|19099
1646323800000|2022-03-03 16:10:00|4358.56|4358.16|4349.31|4348.91|4359.56|4359.16|4349.31|4348.91|17695
1646324100000|2022-03-03 16:15:00|4348.81|4348.41|4355.31|4354.91|4355.31|4354.91|4345.06|4344.66|22046
1646324400000|2022-03-03 16:20:00|4355.06|4354.66|4363.06|4362.66|4363.31|4362.91|4354.81|4354.41|21234
1646324700000|2022-03-03 16:25:00|4362.81|4362.41|4364.81|4364.41|4367.81|4367.41|4361.31|4360.91|18061
1646325000000|2022-03-03 16:30:00|4364.68|4364.28|4366.06|4365.66|4367.06|4366.66|4361.93|4361.53|13757
1646325300000|2022-03-03 16:35:00|4366.31|4365.91|4362.81|4362.41|4366.81|4366.41|4357.31|4356.91|12950
1646325600000|2022-03-03 16:40:00|4362.56|4362.16|4369.81|4369.41|4372.31|4371.91|4360.81|4360.41|14637
1646325900000|2022-03-03 16:45:00|4369.56|4369.16|4365.81|4365.41|4370.56|4370.16|4364.06|4363.66|10767
1646326200000|2022-03-03 16:50:00|4366.06|4365.66|4367.43|4367.03|4370.06|4369.66|4363.06|4362.66|13225
1646326500000|2022-03-03 16:55:00|4367.56|4367.16|4369.31|4368.91|4375.31|4374.91|4358.06|4357.66|24225
1646326800000|2022-03-03 17:00:00|4369.56|4369.16|4372.31|4371.91|4373.06|4372.66|4367.06|4366.66|9553
1646327100000|2022-03-03 17:05:00|4372.56|4372.16|4376.06|4375.66|4376.31|4375.91|4368.31|4367.91|9798
1646327400000|2022-03-03 17:10:00|4375.81|4375.41|4376.06|4375.66|4380.31|4379.91|4373.56|4373.16|11167
1646327700000|2022-03-03 17:15:00|4376.18|4375.78|4375.68|4375.28|4379.3|4378.9|4373.43|4373.03|7871
1646328000000|2022-03-03 17:20:00|4375.93|4375.53|4369.93|4369.53|4375.93|4375.53|4369.43|4369.03|11317
1646328300000|2022-03-03 17:25:00|4369.68|4369.28|4362.18|4361.78|4370.93|4370.53|4360.18|4359.78|12287
1646328600000|2022-03-03 17:30:00|4362.56|4362.16|4391.93|4391.53|4396.93|4396.53|4361.06|4360.66|48219
1646328900000|2022-03-03 17:35:00|4391.81|4391.41|4384.31|4383.91|4399.31|4398.91|4382.06|4381.66|28671
1646329200000|2022-03-03 17:40:00|4384.06|4383.66|4384.06|4383.66|4384.31|4383.91|4376.81|4376.41|14465
1646329500000|2022-03-03 17:45:00|4384.31|4383.91|4383.31|4382.91|4387.31|4386.91|4376.81|4376.41|14637
1646329800000|2022-03-03 17:50:00|4382.81|4382.41|4381.06|4380.66|4384.56|4384.16|4378.31|4377.91|8104
1646330100000|2022-03-03 17:55:00|4380.68|4380.28|4385.06|4384.66|4388.31|4387.91|4380.18|4379.78|7859
1646330400000|2022-03-03 18:00:00|4384.81|4384.41|4388.06|4387.66|4390.06|4389.66|4381.06|4380.66|9041
1646330700000|2022-03-03 18:05:00|4387.81|4387.41|4385.81|4385.41|4392.81|4392.41|4383.56|4383.16|10095
1646331000000|2022-03-03 18:10:00|4385.56|4385.16|4389.06|4388.66|4390.56|4390.16|4383.31|4382.91|5988
1646331300000|2022-03-03 18:15:00|4389.35|4388.95|4394.6|4394.2|4396.35|4395.95|4388.85|4388.45|12467
1646331600000|2022-03-03 18:20:00|4393.85|4393.45|4393.85|4393.45|4395.85|4395.45|4390.85|4390.45|7104
1646331900000|2022-03-03 18:25:00|4394.1|4393.7|4395.35|4394.95|4396.35|4395.95|4391.22|4390.82|6431
1646332200000|2022-03-03 18:30:00|4395.31|4394.91|4384.81|4384.41|4395.56|4395.16|4381.81|4381.41|13222
1646332500000|2022-03-03 18:35:00|4384.56|4384.16|4385.31|4384.91|4389.06|4388.66|4384.56|4384.16|6505
1646332800000|2022-03-03 18:40:00|4385.56|4385.16|4385.06|4384.66|4387.06|4386.66|4380.31|4379.91|9082
1646333100000|2022-03-03 18:45:00|4384.72|4384.32|4386.35|4385.95|4388.35|4387.95|4380.85|4380.45|8114
1646333400000|2022-03-03 18:50:00|4386.6|4386.2|4388.47|4388.07|4390.85|4390.45|4386.35|4385.95|9167
1646333700000|2022-03-03 18:55:00|4388.35|4387.95|4386.85|4386.45|4390.85|4390.45|4385.35|4384.95|5888
1646334000000|2022-03-03 19:00:00|4386.56|4386.16|4387.06|4386.66|4392.31|4391.91|4385.56|4385.16|7533
1646334300000|2022-03-03 19:05:00|4387.18|4386.78|4385.56|4385.16|4389.56|4389.16|4384.81|4384.41|6342
1646334600000|2022-03-03 19:10:00|4385.81|4385.41|4398.06|4397.66|4399.68|4399.28|4382.31|4381.91|17478
1646334900000|2022-03-03 19:15:00|4397.6|4397.2|4395.6|4395.2|4398.85|4398.45|4394.6|4394.2|10444
1646335200000|2022-03-03 19:20:00|4395.35|4394.95|4390.72|4390.32|4395.6|4395.2|4389.6|4389.2|8418
1646335500000|2022-03-03 19:25:00|4390.6|4390.2|4394.1|4393.7|4394.85|4394.45|4390.6|4390.2|6531
1646335800000|2022-03-03 19:30:00|4393.35|4392.95|4390.1|4389.7|4393.85|4393.45|4388.35|4387.95|6676
1646336100000|2022-03-03 19:35:00|4390.35|4389.95|4386.6|4386.2|4391.1|4390.7|4385.6|4385.2|6132
1646336400000|2022-03-03 19:40:00|4386.85|4386.45|4379.6|4379.2|4388.6|4388.2|4377.85|4377.45|10843
1646336700000|2022-03-03 19:45:00|4379.56|4379.16|4371.81|4371.41|4380.56|4380.16|4371.31|4370.91|10594
1646337000000|2022-03-03 19:50:00|4372.06|4371.66|4368.43|4368.03|4373.31|4372.91|4365.56|4365.16|11911
1646337300000|2022-03-03 19:55:00|4368.56|4368.16|4369.56|4369.16|4370.81|4370.41|4366.31|4365.91|8503
1646337600000|2022-03-03 20:00:00|4368.56|4368.16|4358.56|4358.16|4368.81|4368.41|4357.56|4357.16|15477
1646337900000|2022-03-03 20:05:00|4358.31|4357.91|4357.18|4356.78|4364.56|4364.16|4354.31|4353.91|15305
1646338200000|2022-03-03 20:10:00|4357.31|4356.91|4359.81|4359.41|4361.06|4360.66|4355.56|4355.16|11286
1646338500000|2022-03-03 20:15:00|4359.18|4358.78|4364.81|4364.41|4367.81|4367.41|4358.06|4357.66|13820
1646338800000|2022-03-03 20:20:00|4364.56|4364.16|4362.81|4362.41|4367.31|4366.91|4359.06|4358.66|10537
1646339100000|2022-03-03 20:25:00|4362.93|4362.53|4371.06|4370.66|4372.06|4371.66|4362.93|4362.53|9315
1646339400000|2022-03-03 20:30:00|4370.81|4370.41|4357.31|4356.91|4371.06|4370.66|4356.56|4356.16|13996
1646339700000|2022-03-03 20:35:00|4357.06|4356.66|4360.81|4360.41|4362.06|4361.66|4352.31|4351.91|15754
1646340000000|2022-03-03 20:40:00|4360.56|4360.16|4351.06|4350.66|4360.56|4360.16|4350.56|4350.16|14906
1646340300000|2022-03-03 20:45:00|4350.93|4350.53|4353.81|4353.41|4354.31|4353.91|4346.06|4345.66|19945
1646340600000|2022-03-03 20:50:00|4351.06|4350.66|4359.06|4358.66|4362.56|4362.16|4348.06|4347.66|28483
1646340900000|2022-03-03 20:55:00|4359.81|4359.41|4364.56|4364.16|4364.81|4364.41|4354.81|4354.41|65542
1646341200000|2022-03-03 21:00:00|4363.27|4362.87|4365.62|4365.02|4367.87|4367.27|4361.12|4360.52|28728
1646341500000|2022-03-03 21:05:00|4365.87|4365.27|4366.87|4366.27|4367.24|4366.64|4364.12|4363.52|6185
1646341800000|2022-03-03 21:10:00|4366.62|4366.02|4367.62|4367.02|4369.37|4368.77|4366.62|4366.02|5141
1646342100000|2022-03-03 21:15:00|4367.49|4366.89|4367.87|4367.27|4368.12|4367.52|4365.87|4365.27|1927
1646342400000|2022-03-03 21:20:00|4367.74|4367.14|4366.62|4366.02|4367.74|4367.14|4365.37|4364.77|1095
1646342700000|2022-03-03 21:25:00|4366.49|4365.89|4367.37|4366.77|4367.37|4366.77|4364.87|4364.27|914
1646343000000|2022-03-03 21:30:00|4367.12|4366.52|4365.87|4365.27|4367.49|4366.89|4365.12|4364.52|1042
1646343300000|2022-03-03 21:35:00|4366.12|4365.52|4363.62|4363.02|4367.12|4366.52|4363.49|4362.89|1091
1646343600000|2022-03-03 21:40:00|4363.87|4363.27|4364.37|4363.77|4364.87|4364.27|4363.37|4362.77|619
1646343900000|2022-03-03 21:45:00|4364.62|4364.02|4366.12|4365.52|4366.12|4365.52|4363.37|4362.77|1155
1646344200000|2022-03-03 21:50:00|4365.99|4365.39|4368.49|4367.89|4368.87|4368.27|4365.74|4365.14|858
1646344500000|2022-03-03 21:55:00|4368.37|4367.77|4369.11|4367.61|4369.12|4368.52|4367.99|4367.39|955
1646344800000|2022-03-03 22:00:00|4369.15|4367.65|4368.74|4367.24|4369.18|4367.68|4368.74|4367.24|0
1646345100000|2022-03-03 22:05:00|4368.71|4367.21|4368.96|4367.46|4369.11|4367.61|4368.71|4367.21|0
1646345400000|2022-03-03 22:10:00|4368.93|4367.43|4369.26|4367.76|4369.5|4368|4368.85|4367.35|0
1646345700000|2022-03-03 22:15:00|4369.36|4367.86|4369.22|4367.72|4369.36|4367.86|4369.22|4367.72|0
1646346000000|2022-03-03 22:20:00|4369.26|4367.76|4370.42|4368.92|4370.42|4368.92|4369.22|4367.72|0
1646346300000|2022-03-03 22:25:00|4370.6|4369.1|4370.38|4368.88|4370.6|4369.1|4369.83|4368.33|0
1646346600000|2022-03-03 22:30:00|4370.42|4368.92|4370.2|4368.7|4370.6|4369.1|4370.2|4368.7|0
1646346900000|2022-03-03 22:35:00|4370.16|4368.66|4369.62|4368.12|4370.2|4368.7|4369.62|4368.12|0
1646347200000|2022-03-03 22:40:00|4369.77|4368.27|4369.73|4368.23|4369.84|4368.34|4369.7|4368.2|0
1646347500000|2022-03-03 22:45:00|4369.77|4368.27|4369.7|4368.2|4369.84|4368.34|4369.66|4368.16|0
1646347800000|2022-03-03 22:50:00|4369.66|4368.16|4369.41|4367.91|4369.73|4368.23|4369.41|4367.91|0
1646348100000|2022-03-03 22:55:00|4369.3|4367.8|4370.14|4368.64|4370.14|4368.64|4369.3|4367.8|0
1646348400000|2022-03-03 23:00:00|4370.74|4370.14|4368.74|4368.14|4370.99|4370.39|4367.87|4367.27|1021
1646348700000|2022-03-03 23:05:00|4368.87|4368.27|4368.49|4367.89|4369.24|4368.64|4366.49|4365.89|431
1646349000000|2022-03-03 23:10:00|4368.74|4368.14|4370.62|4370.02|4371.12|4370.52|4367.62|4367.02|395
1646349300000|2022-03-03 23:15:00|4370.74|4370.14|4371.37|4370.77|4372.12|4371.52|4370.37|4369.77|516
1646349600000|2022-03-03 23:20:00|4371.74|4371.14|4368.99|4368.39|4371.87|4371.27|4368.99|4368.39|533
1646349900000|2022-03-03 23:25:00|4369.12|4368.52|4370.37|4369.77|4370.62|4370.02|4368.37|4367.77|410
1646350200000|2022-03-03 23:30:00|4370.49|4369.89|4373.62|4373.02|4374.12|4373.52|4370.49|4369.89|999
1646350500000|2022-03-03 23:35:00|4373.99|4373.39|4375.12|4374.52|4375.62|4375.02|4373.87|4373.27|681
1646350800000|2022-03-03 23:40:00|4375.24|4374.64|4374.62|4374.02|4375.37|4374.77|4374.12|4373.52|459
1646351100000|2022-03-03 23:45:00|4374.74|4374.14|4374.24|4373.64|4375.87|4375.27|4373.87|4373.27|717
1646351400000|2022-03-03 23:50:00|4374.12|4373.52|4375.12|4374.52|4375.74|4375.14|4373.87|4373.27|341
1646351700000|2022-03-03 23:55:00|4375.24|4374.64|4374.99|4374.39|4376.87|4376.27|4374.87|4374.27|641
1646352000000|2022-03-04 00:00:00|4375.12|4374.52|4376.87|4376.27|4377.37|4376.77|4373.87|4373.27|1374
1646352300000|2022-03-04 00:05:00|4376.12|4375.52|4360.24|4359.64|4376.12|4375.52|4360.12|4359.52|4502
1646352600000|2022-03-04 00:10:00|4359.74|4359.14|4357.74|4357.14|4363.24|4362.64|4350.87|4350.27|6441
1646352900000|2022-03-04 00:15:00|4357.62|4357.02|4349.49|4348.89|4357.99|4357.39|4349.12|4348.52|4457
1646353200000|2022-03-04 00:20:00|4349.62|4349.02|4337.37|4336.77|4350.99|4350.39|4333.37|4332.77|10584
1646353500000|2022-03-04 00:25:00|4336.62|4336.02|4335.87|4335.27|4343.24|4342.64|4335.62|4335.02|4227
1646353800000|2022-03-04 00:30:00|4336.28|4335.68|4326.66|4326.06|4339.41|4338.81|4325.28|4324.68|5884
1646354100000|2022-03-04 00:35:00|4326.53|4325.93|4308.91|4308.31|4333.16|4332.56|4307.53|4306.93|10120
1646354400000|2022-03-04 00:40:00|4308.16|4307.56|4303.66|4303.06|4310.41|4309.81|4299.16|4298.56|8290
1646354700000|2022-03-04 00:45:00|4303.12|4302.52|4310.99|4310.39|4310.99|4310.39|4298.37|4297.77|6674
1646355000000|2022-03-04 00:50:00|4311.74|4311.14|4303.12|4302.52|4312.99|4312.39|4302.74|4302.14|4972
1646355300000|2022-03-04 00:55:00|4302.99|4302.39|4298.87|4298.27|4304.49|4303.89|4287.49|4286.89|9343
1646355600000|2022-03-04 01:00:00|4299.91|4299.31|4317.16|4316.56|4317.53|4316.93|4290.78|4290.18|8524
1646355900000|2022-03-04 01:05:00|4317.28|4316.68|4295.41|4294.81|4319.53|4318.93|4292.28|4291.68|7829
1646356200000|2022-03-04 01:10:00|4295.53|4294.93|4304.03|4303.43|4306.53|4305.93|4288.16|4287.56|5514
1646356500000|2022-03-04 01:15:00|4303.53|4302.93|4307.78|4307.18|4310.28|4309.68|4298.53|4297.93|4482
1646356800000|2022-03-04 01:20:00|4307.66|4307.06|4323.78|4323.18|4326.91|4326.31|4305.66|4305.06|6968
1646357100000|2022-03-04 01:25:00|4323.66|4323.06|4318.28|4317.68|4323.91|4323.31|4312.66|4312.06|5650
1646357400000|2022-03-04 01:30:00|4317.62|4317.02|4326.49|4325.89|4326.49|4325.89|4313.49|4312.89|4074
1646357700000|2022-03-04 01:35:00|4326.24|4325.64|4325.37|4324.77|4333.49|4332.89|4322.74|4322.14|5916
1646358000000|2022-03-04 01:40:00|4325.87|4325.27|4327.12|4326.52|4328.12|4327.52|4320.49|4319.89|4446
1646358300000|2022-03-04 01:45:00|4326.99|4326.39|4333.49|4332.89|4335.24|4334.64|4322.99|4322.39|5073
1646358600000|2022-03-04 01:50:00|4333.62|4333.02|4341.24|4340.64|4346.99|4346.39|4333.49|4332.89|10048
1646358900000|2022-03-04 01:55:00|4341.87|4341.27|4339.74|4339.14|4343.74|4343.14|4338.24|4337.64|2892
1646359200000|2022-03-04 02:00:00|4340.62|4340.02|4329.99|4329.39|4340.99|4340.39|4326.49|4325.89|4399
1646359500000|2022-03-04 02:05:00|4330.37|4329.77|4332.99|4332.39|4335.37|4334.77|4329.12|4328.52|1496
1646359800000|2022-03-04 02:10:00|4332.74|4332.14|4337.24|4336.64|4340.37|4339.77|4331.49|4330.89|2079
1646360100000|2022-03-04 02:15:00|4337.37|4336.77|4331.12|4330.52|4339.62|4339.02|4330.74|4330.14|2430
1646360400000|2022-03-04 02:20:00|4332.24|4331.64|4332.62|4332.02|4335.12|4334.52|4330.37|4329.77|1681
1646360700000|2022-03-04 02:25:00|4332.49|4331.89|4328.74|4328.14|4333.12|4332.52|4327.49|4326.89|1718
1646361000000|2022-03-04 02:30:00|4328.87|4328.27|4333.12|4332.52|4334.12|4333.52|4328.87|4328.27|1563
1646361300000|2022-03-04 02:35:00|4332.99|4332.39|4340.24|4339.64|4342.62|4342.02|4331.37|4330.77|2185
1646361600000|2022-03-04 02:40:00|4339.99|4339.39|4336.74|4336.14|4340.99|4340.39|4335.37|4334.77|1307
1646361900000|2022-03-04 02:45:00|4336.87|4336.27|4332.62|4332.02|4337.12|4336.52|4331.12|4330.52|1501
1646362200000|2022-03-04 02:50:00|4332.49|4331.89|4326.99|4326.39|4333.12|4332.52|4321.49|4320.89|3250
1646362500000|2022-03-04 02:55:00|4326.74|4326.14|4326.99|4326.39|4329.99|4329.39|4322.99|4322.39|1217
1646362800000|2022-03-04 03:00:00|4326.87|4326.27|4329.62|4329.02|4334.12|4333.52|4326.87|4326.27|1485
1646363100000|2022-03-04 03:05:00|4329.24|4328.64|4328.99|4328.39|4330.62|4330.02|4324.87|4324.27|1268
1646363400000|2022-03-04 03:10:00|4328.87|4328.27|4327.99|4327.39|4329.99|4329.39|4323.49|4322.89|1164
1646363700000|2022-03-04 03:15:00|4328.37|4327.77|4322.62|4322.02|4329.62|4329.02|4322.37|4321.77|1270
1646364000000|2022-03-04 03:20:00|4322.74|4322.14|4327.24|4326.64|4327.62|4327.02|4322.74|4322.14|946
1646364300000|2022-03-04 03:25:00|4327.37|4326.77|4327.24|4326.64|4329.12|4328.52|4321.87|4321.27|1143
1646364600000|2022-03-04 03:30:00|4327.37|4326.77|4328.49|4327.89|4330.12|4329.52|4325.49|4324.89|1186
1646364900000|2022-03-04 03:35:00|4328.37|4327.77|4328.37|4327.77|4331.49|4330.89|4325.62|4325.02|1450
1646365200000|2022-03-04 03:40:00|4324.99|4324.39|4325.24|4324.64|4327.12|4326.52|4323.74|4323.14|1344
1646365500000|2022-03-04 03:45:00|4325.12|4324.52|4319.12|4318.52|4326.24|4325.64|4318.62|4318.02|1423
1646365800000|2022-03-04 03:50:00|4318.74|4318.14|4322.12|4321.52|4322.87|4322.27|4317.74|4317.14|1146
1646366100000|2022-03-04 03:55:00|4322.49|4321.89|4321.62|4321.02|4323.99|4323.39|4320.24|4319.64|716
1646366400000|2022-03-04 04:00:00|4321.74|4321.14|4320.49|4319.89|4322.74|4322.14|4319.37|4318.77|594
1646366700000|2022-03-04 04:05:00|4320.62|4320.02|4324.37|4323.77|4326.37|4325.77|4318.49|4317.89|1295
1646367000000|2022-03-04 04:10:00|4324.49|4323.89|4322.87|4322.27|4325.37|4324.77|4321.99|4321.39|771
1646367300000|2022-03-04 04:15:00|4323.24|4322.64|4325.99|4325.39|4326.49|4325.89|4322.37|4321.77|919
1646367600000|2022-03-04 04:20:00|4325.87|4325.27|4321.99|4321.39|4326.12|4325.52|4320.87|4320.27|778
1646367900000|2022-03-04 04:25:00|4322.37|4321.77|4322.99|4322.39|4325.12|4324.52|4320.87|4320.27|1069
1646368200000|2022-03-04 04:30:00|4323.12|4322.52|4321.49|4320.89|4324.49|4323.89|4319.37|4318.77|1048
1646368500000|2022-03-04 04:35:00|4321.37|4320.77|4325.24|4324.64|4325.49|4324.89|4320.49|4319.89|678
1646368800000|2022-03-04 04:40:00|4325.12|4324.52|4326.49|4325.89|4327.99|4327.39|4325.12|4324.52|853
1646369100000|2022-03-04 04:45:00|4326.37|4325.77|4324.12|4323.52|4326.49|4325.89|4321.87|4321.27|852
1646369400000|2022-03-04 04:50:00|4324.62|4324.02|4325.99|4325.39|4326.24|4325.64|4324.37|4323.77|358
1646369700000|2022-03-04 04:55:00|4326.12|4325.52|4328.62|4328.02|4329.74|4329.14|4325.62|4325.02|649
1646370000000|2022-03-04 05:00:00|4328.49|4327.89|4332.74|4332.14|4332.74|4332.14|4327.12|4326.52|843
1646370300000|2022-03-04 05:05:00|4332.87|4332.27|4332.74|4332.14|4333.74|4333.14|4330.99|4330.39|660
1646370600000|2022-03-04 05:10:00|4332.87|4332.27|4337.12|4336.52|4338.12|4337.52|4332.87|4332.27|1567
1646370900000|2022-03-04 05:15:00|4337.37|4336.77|4336.62|4336.02|4337.87|4337.27|4334.62|4334.02|844
1646371200000|2022-03-04 05:20:00|4336.74|4336.14|4336.24|4335.64|4338.12|4337.52|4334.62|4334.02|767
1646371500000|2022-03-04 05:25:00|4336.37|4335.77|4334.74|4334.14|4336.62|4336.02|4334.24|4333.64|666
1646371800000|2022-03-04 05:30:00|4334.62|4334.02|4335.99|4335.39|4336.99|4336.39|4333.49|4332.89|687
1646372100000|2022-03-04 05:35:00|4335.87|4335.27|4335.49|4334.89|4337.24|4336.64|4334.87|4334.27|425
1646372400000|2022-03-04 05:40:00|4335.74|4335.14|4334.12|4333.52|4337.24|4336.64|4331.87|4331.27|1052
1646372700000|2022-03-04 05:45:00|4333.99|4333.39|4333.37|4332.77|4335.62|4335.02|4331.24|4330.64|839
1646373000000|2022-03-04 05:50:00|4333.49|4332.89|4336.87|4336.27|4337.24|4336.64|4332.74|4332.14|967
1646373300000|2022-03-04 05:55:00|4336.74|4336.14|4340.12|4339.52|4341.37|4340.77|4336.24|4335.64|1607
1646373600000|2022-03-04 06:00:00|4340.24|4339.64|4344.87|4344.27|4345.12|4344.52|4337.99|4337.39|2072
1646373900000|2022-03-04 06:05:00|4345.12|4344.52|4347.99|4347.39|4351.99|4351.39|4344.87|4344.27|3431
1646374200000|2022-03-04 06:10:00|4348.12|4347.52|4346.74|4346.14|4348.49|4347.89|4345.62|4345.02|742
1646374500000|2022-03-04 06:15:00|4346.99|4346.39|4346.74|4346.14|4349.87|4349.27|4345.87|4345.27|751
1646374800000|2022-03-04 06:20:00|4346.87|4346.27|4344.74|4344.14|4346.87|4346.27|4342.87|4342.27|694
1646375100000|2022-03-04 06:25:00|4344.87|4344.27|4348.24|4347.64|4348.24|4347.64|4344.87|4344.27|670
1646375400000|2022-03-04 06:30:00|4348.12|4347.52|4344.24|4343.64|4348.24|4347.64|4342.37|4341.77|887
1646375700000|2022-03-04 06:35:00|4343.99|4343.39|4343.99|4343.39|4346.24|4345.64|4343.49|4342.89|370
1646376000000|2022-03-04 06:40:00|4344.12|4343.52|4344.24|4343.64|4345.12|4344.52|4341.24|4340.64|728
1646376300000|2022-03-04 06:45:00|4343.99|4343.39|4341.74|4341.14|4344.12|4343.52|4340.24|4339.64|616
1646376600000|2022-03-04 06:50:00|4342.24|4341.64|4340.87|4340.27|4342.99|4342.39|4340.49|4339.89|379
1646376900000|2022-03-04 06:55:00|4340.74|4340.14|4343.49|4342.89|4344.87|4344.27|4340.49|4339.89|584
1646377200000|2022-03-04 07:00:00|4343.62|4343.02|4347.99|4347.39|4349.24|4348.64|4341.74|4341.14|1552
1646377500000|2022-03-04 07:05:00|4348.12|4347.52|4351.99|4351.39|4356.37|4355.77|4347.99|4347.39|2513
1646377800000|2022-03-04 07:10:00|4351.87|4351.27|4346.99|4346.39|4353.12|4352.52|4346.87|4346.27|1685
1646378100000|2022-03-04 07:15:00|4346.87|4346.27|4340.49|4339.89|4348.49|4347.89|4339.24|4338.64|1317
1646378400000|2022-03-04 07:20:00|4340.12|4339.52|4344.99|4344.39|4346.49|4345.89|4340.12|4339.52|1230
1646378700000|2022-03-04 07:25:00|4343.99|4343.39|4349.87|4349.27|4352.12|4351.52|4343.49|4342.89|1596
1646379000000|2022-03-04 07:30:00|4349.24|4348.64|4348.49|4347.89|4351.99|4351.39|4348.12|4347.52|826
1646379300000|2022-03-04 07:35:00|4348.74|4348.14|4344.24|4343.64|4351.74|4351.14|4344.24|4343.64|964
1646379600000|2022-03-04 07:40:00|4344.37|4343.77|4345.49|4344.89|4345.99|4345.39|4342.99|4342.39|1110
1646379900000|2022-03-04 07:45:00|4345.87|4345.27|4345.24|4344.64|4349.49|4348.89|4344.49|4343.89|1054
1646380200000|2022-03-04 07:50:00|4345.49|4344.89|4345.74|4345.14|4346.49|4345.89|4343.62|4343.02|940
1646380500000|2022-03-04 07:55:00|4345.87|4345.27|4348.62|4348.02|4350.87|4350.27|4344.99|4344.39|1315
1646380800000|2022-03-04 08:00:00|4348.49|4347.89|4344.74|4344.14|4355.49|4354.89|4344.24|4343.64|4204
1646381100000|2022-03-04 08:05:00|4344.62|4344.02|4356.87|4356.27|4357.12|4356.52|4343.12|4342.52|3234
1646381400000|2022-03-04 08:10:00|4356.99|4356.39|4360.12|4359.52|4362.74|4362.14|4356.74|4356.14|5048
1646381700000|2022-03-04 08:15:00|4359.99|4359.39|4354.99|4354.39|4359.99|4359.39|4352.74|4352.14|2782
1646382000000|2022-03-04 08:20:00|4355.12|4354.52|4358.87|4358.27|4364.37|4363.77|4354.12|4353.52|3223
1646382300000|2022-03-04 08:25:00|4358.37|4357.77|4353.87|4353.27|4360.62|4360.02|4353.12|4352.52|2274
1646382600000|2022-03-04 08:30:00|4354.12|4353.52|4343.12|4342.52|4354.12|4353.52|4342.12|4341.52|3571
1646382900000|2022-03-04 08:35:00|4343.74|4343.14|4339.49|4338.89|4345.24|4344.64|4338.37|4337.77|3281
1646383200000|2022-03-04 08:40:00|4339.74|4339.14|4336.99|4336.39|4341.74|4341.14|4335.12|4334.52|3462
1646383500000|2022-03-04 08:45:00|4337.12|4336.52|4338.12|4337.52|4341.62|4341.02|4335.12|4334.52|2580
1646383800000|2022-03-04 08:50:00|4337.99|4337.39|4337.49|4336.89|4339.62|4339.02|4332.99|4332.39|1970
1646384100000|2022-03-04 08:55:00|4337.62|4337.02|4334.24|4333.64|4338.87|4338.27|4332.87|4332.27|1738
1646384400000|2022-03-04 09:00:00|4334.12|4333.52|4331.24|4330.64|4335.99|4335.39|4329.12|4328.52|3036
1646384700000|2022-03-04 09:05:00|4331.12|4330.52|4327.49|4326.89|4333.49|4332.89|4326.87|4326.27|2808
1646385000000|2022-03-04 09:10:00|4327.62|4327.02|4326.99|4326.39|4328.99|4328.39|4325.37|4324.77|1856
1646385300000|2022-03-04 09:15:00|4326.74|4326.14|4329.49|4328.89|4330.12|4329.52|4324.62|4324.02|2322
1646385600000|2022-03-04 09:20:00|4329.37|4328.77|4324.24|4323.64|4329.49|4328.89|4319.62|4319.02|5120
1646385900000|2022-03-04 09:25:00|4323.99|4323.39|4330.74|4330.14|4331.49|4330.89|4320.87|4320.27|2969
1646386200000|2022-03-04 09:30:00|4330.99|4330.39|4333.49|4332.89|4336.87|4336.27|4329.62|4329.02|3266
1646386500000|2022-03-04 09:35:00|4333.74|4333.14|4323.37|4322.77|4333.87|4333.27|4322.62|4322.02|2407
1646386800000|2022-03-04 09:40:00|4323.49|4322.89|4325.62|4325.02|4327.49|4326.89|4319.99|4319.39|3267
1646387100000|2022-03-04 09:45:00|4326.24|4325.64|4328.37|4327.77|4332.49|4331.89|4325.24|4324.64|1903
1646387400000|2022-03-04 09:50:00|4328.24|4327.64|4326.24|4325.64|4331.37|4330.77|4325.62|4325.02|2324
1646387700000|2022-03-04 09:55:00|4326.99|4326.39|4327.49|4326.89|4328.12|4327.52|4321.87|4321.27|2403
1646388000000|2022-03-04 10:00:00|4327.24|4326.64|4329.62|4329.02|4331.12|4330.52|4323.37|4322.77|2639
1646388300000|2022-03-04 10:05:00|4329.74|4329.14|4326.87|4326.27|4331.62|4331.02|4326.87|4326.27|2525
1646388600000|2022-03-04 10:10:00|4326.74|4326.14|4329.24|4328.64|4331.37|4330.77|4325.24|4324.64|2071
1646388900000|2022-03-04 10:15:00|4329.12|4328.52|4330.99|4330.39|4332.37|4331.77|4327.62|4327.02|2229
1646389200000|2022-03-04 10:20:00|4330.87|4330.27|4337.12|4336.52|4337.87|4337.27|4328.87|4328.27|2673
1646389500000|2022-03-04 10:25:00|4336.99|4336.39|4342.37|4341.77|4342.62|4342.02|4335.12|4334.52|2010
1646389800000|2022-03-04 10:30:00|4342.49|4341.89|4336.62|4336.02|4342.62|4342.02|4336.12|4335.52|1611
1646390100000|2022-03-04 10:35:00|4336.49|4335.89|4334.87|4334.27|4336.87|4336.27|4334.49|4333.89|1593
1646390400000|2022-03-04 10:40:00|4335.12|4334.52|4332.24|4331.64|4336.12|4335.52|4331.87|4331.27|1610
1646390700000|2022-03-04 10:45:00|4332.37|4331.77|4331.62|4331.02|4332.87|4332.27|4329.24|4328.64|1491
1646391000000|2022-03-04 10:50:00|4331.49|4330.89|4326.12|4325.52|4332.74|4332.14|4325.87|4325.27|1789
1646391300000|2022-03-04 10:55:00|4325.74|4325.14|4325.74|4325.14|4330.49|4329.89|4324.12|4323.52|2237
1646391600000|2022-03-04 11:00:00|4325.87|4325.27|4327.24|4326.64|4327.99|4327.39|4322.37|4321.77|2214
1646391900000|2022-03-04 11:05:00|4326.99|4326.39|4330.12|4329.52|4330.87|4330.27|4324.99|4324.39|1611
1646392200000|2022-03-04 11:10:00|4329.62|4329.02|4323.74|4323.14|4330.37|4329.77|4323.37|4322.77|1607
1646392500000|2022-03-04 11:15:00|4323.87|4323.27|4320.62|4320.02|4325.62|4325.02|4320.62|4320.02|2172
1646392800000|2022-03-04 11:20:00|4320.99|4320.39|4327.12|4326.52|4327.87|4327.27|4319.24|4318.64|3123
1646393100000|2022-03-04 11:25:00|4327.37|4326.77|4328.87|4328.27|4328.87|4328.27|4325.99|4325.39|1770
1646393400000|2022-03-04 11:30:00|4328.74|4328.14|4330.12|4329.52|4330.87|4330.27|4326.12|4325.52|1648
1646393700000|2022-03-04 11:35:00|4330.24|4329.64|4324.87|4324.27|4330.62|4330.02|4324.87|4324.27|1078
1646394000000|2022-03-04 11:40:00|4324.99|4324.39|4327.24|4326.64|4328.87|4328.27|4323.49|4322.89|1532
1646394300000|2022-03-04 11:45:00|4326.99|4326.39|4327.74|4327.14|4329.37|4328.77|4324.99|4324.39|962
1646394600000|2022-03-04 11:50:00|4327.87|4327.27|4331.12|4330.52|4331.74|4331.14|4325.37|4324.77|1690
1646394900000|2022-03-04 11:55:00|4330.99|4330.39|4327.12|4326.52|4331.49|4330.89|4324.62|4324.02|1678
1646395200000|2022-03-04 12:00:00|4327.24|4326.64|4328.49|4327.89|4329.74|4329.14|4324.62|4324.02|1771
1646395500000|2022-03-04 12:05:00|4328.12|4327.52|4320.87|4320.27|4328.87|4328.27|4320.87|4320.27|2357
1646395800000|2022-03-04 12:10:00|4320.74|4320.14|4317.12|4316.52|4322.49|4321.89|4316.62|4316.02|2744
1646396100000|2022-03-04 12:15:00|4316.87|4316.27|4322.74|4322.14|4323.62|4323.02|4316.74|4316.14|1889
1646396400000|2022-03-04 12:20:00|4322.62|4322.02|4319.74|4319.14|4323.62|4323.02|4318.87|4318.27|1353
1646396700000|2022-03-04 12:25:00|4319.62|4319.02|4314.12|4313.52|4320.12|4319.52|4313.37|4312.77|2906
1646397000000|2022-03-04 12:30:00|4313.62|4313.02|4314.74|4314.14|4316.74|4316.14|4313.37|4312.77|1704
1646397300000|2022-03-04 12:35:00|4314.62|4314.02|4321.74|4321.14|4322.37|4321.77|4313.62|4313.02|3021
1646397600000|2022-03-04 12:40:00|4321.37|4320.77|4324.62|4324.02|4324.62|4324.02|4319.87|4319.27|1904
1646397900000|2022-03-04 12:45:00|4324.87|4324.27|4326.99|4326.39|4330.87|4330.27|4324.87|4324.27|2662
1646398200000|2022-03-04 12:50:00|4326.87|4326.27|4324.24|4323.64|4327.62|4327.02|4321.12|4320.52|2402
1646398500000|2022-03-04 12:55:00|4323.87|4323.27|4328.12|4327.52|4328.74|4328.14|4323.62|4323.02|2697
1646398800000|2022-03-04 13:00:00|4328.24|4327.64|4327.24|4326.64|4330.37|4329.77|4324.87|4324.27|3151
1646399100000|2022-03-04 13:05:00|4327.37|4326.77|4326.99|4326.39|4331.62|4331.02|4326.62|4326.02|2419
1646399400000|2022-03-04 13:10:00|4326.87|4326.27|4326.12|4325.52|4328.12|4327.52|4324.62|4324.02|1936
1646399700000|2022-03-04 13:15:00|4325.87|4325.27|4322.99|4322.39|4327.62|4327.02|4322.24|4321.64|3006
1646400000000|2022-03-04 13:20:00|4323.12|4322.52|4324.62|4324.02|4328.12|4327.52|4322.87|4322.27|2590
1646400300000|2022-03-04 13:25:00|4324.49|4323.89|4327.24|4326.64|4330.49|4329.89|4323.87|4323.27|3495
1646400600000|2022-03-04 13:30:00|4327.12|4326.52|4336.49|4335.89|4348.24|4347.64|4326.99|4326.39|15951
1646400900000|2022-03-04 13:35:00|4337.12|4336.52|4331.62|4331.02|4338.87|4338.27|4329.87|4329.27|7518
1646401200000|2022-03-04 13:40:00|4331.74|4331.14|4327.37|4326.77|4335.62|4335.02|4326.99|4326.39|5008
1646401500000|2022-03-04 13:45:00|4327.74|4327.14|4320.37|4319.77|4331.49|4330.89|4320.37|4319.77|6261
1646401800000|2022-03-04 13:50:00|4320.12|4319.52|4319.12|4318.52|4324.12|4323.52|4317.62|4317.02|6219
1646402100000|2022-03-04 13:55:00|4319.37|4318.77|4322.87|4322.27|4323.12|4322.52|4317.62|4317.02|3471
1646402400000|2022-03-04 14:00:00|4322.99|4322.39|4321.24|4320.64|4325.49|4324.89|4320.87|4320.27|4536
1646402700000|2022-03-04 14:05:00|4321.37|4320.77|4317.12|4316.52|4321.87|4321.27|4316.12|4315.52|3826
1646403000000|2022-03-04 14:10:00|4317.24|4316.64|4319.12|4318.52|4322.37|4321.77|4315.62|4315.02|4275
1646403300000|2022-03-04 14:15:00|4319.24|4318.64|4321.37|4320.77|4323.62|4323.02|4318.12|4317.52|3798
1646403600000|2022-03-04 14:20:00|4321.12|4320.52|4325.12|4324.52|4328.87|4328.27|4320.87|4320.27|6043
1646403900000|2022-03-04 14:25:00|4325.37|4324.77|4323.12|4322.52|4326.62|4326.02|4322.87|4322.27|5129
1646404200000|2022-03-04 14:30:00|4323.81|4323.41|4321.43|4321.03|4331.81|4331.41|4320.06|4319.66|32420
1646404500000|2022-03-04 14:35:00|4321.31|4320.91|4322.06|4321.66|4330.31|4329.91|4320.31|4319.91|23525
1646404800000|2022-03-04 14:40:00|4322.31|4321.91|4316.56|4316.16|4322.68|4322.28|4313.31|4312.91|24077
1646405100000|2022-03-04 14:45:00|4316.27|4315.87|4302.27|4301.87|4318.02|4317.62|4301.27|4300.87|27689
1646405400000|2022-03-04 14:50:00|4302.02|4301.62|4308.77|4308.37|4312.52|4312.12|4299.27|4298.87|21765
1646405700000|2022-03-04 14:55:00|4309.02|4308.62|4323.77|4323.37|4326.77|4326.37|4305.02|4304.62|24799
1646406000000|2022-03-04 15:00:00|4323.52|4323.12|4318.02|4317.62|4330.02|4329.62|4317.02|4316.62|25203
1646406300000|2022-03-04 15:05:00|4318.14|4317.74|4306.52|4306.12|4319.02|4318.62|4304.52|4304.12|23041
1646406600000|2022-03-04 15:10:00|4307.02|4306.62|4296.27|4295.87|4309.02|4308.62|4295.52|4295.12|25711
1646406900000|2022-03-04 15:15:00|4296.52|4296.12|4298.52|4298.12|4301.27|4300.87|4293.02|4292.62|28002
1646407200000|2022-03-04 15:20:00|4298.02|4297.62|4299.52|4299.12|4304.52|4304.12|4295.52|4295.12|18021
1646407500000|2022-03-04 15:25:00|4299.27|4298.87|4303.27|4302.87|4306.52|4306.12|4296.77|4296.37|19370
1646407800000|2022-03-04 15:30:00|4303.77|4303.37|4298.02|4297.62|4304.02|4303.62|4294.52|4294.12|17312
1646408100000|2022-03-04 15:35:00|4297.52|4297.12|4304.02|4303.62|4311.27|4310.87|4297.52|4297.12|18095
1646408400000|2022-03-04 15:40:00|4303.52|4303.12|4297.02|4296.62|4304.52|4304.12|4295.77|4295.37|15685
1646408700000|2022-03-04 15:45:00|4296.64|4296.24|4295.02|4294.62|4300.14|4299.74|4291.27|4290.87|23213
1646409000000|2022-03-04 15:50:00|4294.77|4294.37|4295.77|4295.37|4298.77|4298.37|4292.14|4291.74|12562
1646409300000|2022-03-04 15:55:00|4296.02|4295.62|4290.77|4290.37|4296.02|4295.62|4289.77|4289.37|13390
1646409600000|2022-03-04 16:00:00|4291.27|4290.87|4289.52|4289.12|4295.27|4294.87|4288.52|4288.12|15365
1646409900000|2022-03-04 16:05:00|4289.77|4289.37|4289.77|4289.37|4292.52|4292.12|4287.02|4286.62|13032
1646410200000|2022-03-04 16:10:00|4289.52|4289.12|4288.77|4288.37|4290.27|4289.87|4284.77|4284.37|13528
1646410500000|2022-03-04 16:15:00|4288.27|4287.87|4295.02|4294.62|4298.77|4298.37|4286.77|4286.37|21517
1646410800000|2022-03-04 16:20:00|4295.14|4294.74|4295.77|4295.37|4297.27|4296.87|4289.52|4289.12|12546
1646411100000|2022-03-04 16:25:00|4295.52|4295.12|4295.39|4294.99|4300.52|4300.12|4291.52|4291.12|15754
1646411400000|2022-03-04 16:30:00|4295.77|4295.37|4292.77|4292.37|4298.02|4297.62|4289.02|4288.62|15667
1646411700000|2022-03-04 16:35:00|4292.52|4292.12|4301.52|4301.12|4303.02|4302.62|4286.02|4285.62|19040
1646412000000|2022-03-04 16:40:00|4301.27|4300.87|4301.27|4300.87|4305.27|4304.87|4297.77|4297.37|14081
1646412300000|2022-03-04 16:45:00|4301.64|4301.24|4305.27|4304.87|4306.27|4305.87|4299.77|4299.37|12022
1646412600000|2022-03-04 16:50:00|4305.02|4304.62|4300.14|4299.74|4306.02|4305.62|4298.77|4298.37|9889
1646412900000|2022-03-04 16:55:00|4299.77|4299.37|4298.02|4297.62|4301.77|4301.37|4296.02|4295.62|9866
1646413200000|2022-03-04 17:00:00|4298.27|4297.87|4298.27|4297.87|4299.77|4299.37|4293.27|4292.87|9905
1646413500000|2022-03-04 17:05:00|4297.89|4297.49|4302.77|4302.37|4305.02|4304.62|4293.77|4293.37|9299
1646413800000|2022-03-04 17:10:00|4302.52|4302.12|4316.77|4316.37|4318.27|4317.87|4302.39|4301.99|21128
1646414100000|2022-03-04 17:15:00|4316.52|4316.12|4318.27|4317.87|4324.77|4324.37|4315.77|4315.37|18086
1646414400000|2022-03-04 17:20:00|4318.52|4318.12|4313.89|4313.49|4320.02|4319.62|4312.27|4311.87|16005
1646414700000|2022-03-04 17:25:00|4314.02|4313.62|4320.77|4320.37|4322.52|4322.12|4310.27|4309.87|12323
1646415000000|2022-03-04 17:30:00|4320.39|4319.99|4318.52|4318.12|4323.52|4323.12|4317.02|4316.62|11100
1646415300000|2022-03-04 17:35:00|4318.02|4317.62|4320.52|4320.12|4322.52|4322.12|4317.27|4316.87|9907
1646415600000|2022-03-04 17:40:00|4320.38|4319.98|4312.25|4311.85|4322.13|4321.73|4311.38|4310.98|12143
1646415900000|2022-03-04 17:45:00|4312.13|4311.73|4317.63|4317.23|4318.38|4317.98|4311.13|4310.73|8024
1646416200000|2022-03-04 17:50:00|4317.38|4316.98|4320.63|4320.23|4324.63|4324.23|4314.63|4314.23|9603
1646416500000|2022-03-04 17:55:00|4321|4320.6|4325.38|4324.98|4329.38|4328.98|4320.38|4319.98|12363
1646416800000|2022-03-04 18:00:00|4325.88|4325.48|4336.63|4336.23|4336.63|4336.23|4325.63|4325.23|16612
1646417100000|2022-03-04 18:05:00|4337.38|4336.98|4338.88|4338.48|4339.88|4339.48|4334.13|4333.73|11055
1646417400000|2022-03-04 18:10:00|4339.38|4338.98|4332.63|4332.23|4339.38|4338.98|4332.5|4332.1|11198
1646417700000|2022-03-04 18:15:00|4332.88|4332.48|4326.38|4325.98|4335.38|4334.98|4322.88|4322.48|14305
1646418000000|2022-03-04 18:20:00|4326.63|4326.23|4324.75|4324.35|4331.38|4330.98|4323.38|4322.98|12399
1646418300000|2022-03-04 18:25:00|4325.13|4324.73|4324.13|4323.73|4327.88|4327.48|4323.63|4323.23|6211
1646418600000|2022-03-04 18:30:00|4324|4323.6|4327.13|4326.73|4329.5|4329.1|4323.88|4323.48|6030
1646418900000|2022-03-04 18:35:00|4327.63|4327.23|4333.88|4333.48|4334.63|4334.23|4326.38|4325.98|7138
1646419200000|2022-03-04 18:40:00|4331.63|4331.23|4318.38|4317.98|4331.63|4331.23|4317.63|4317.23|13529
1646419500000|2022-03-04 18:45:00|4318.13|4317.73|4318.13|4317.73|4318.38|4317.98|4315.13|4314.73|8287
1646419800000|2022-03-04 18:50:00|4317.88|4317.48|4320.88|4320.48|4321.88|4321.48|4317.88|4317.48|6775
1646420100000|2022-03-04 18:55:00|4321.13|4320.73|4310.63|4310.23|4322.38|4321.98|4309.13|4308.73|11511
1646420400000|2022-03-04 19:00:00|4311.25|4310.85|4308.88|4308.48|4314.13|4313.73|4303.38|4302.98|16622
1646420700000|2022-03-04 19:05:00|4309.13|4308.73|4310.38|4309.98|4312.13|4311.73|4307.13|4306.73|12448
1646421000000|2022-03-04 19:10:00|4310.25|4309.85|4306.25|4305.85|4310.75|4310.35|4304.63|4304.23|8609
1646421300000|2022-03-04 19:15:00|4307.38|4306.98|4307.63|4307.23|4309.25|4308.85|4302.88|4302.48|10101
1646421600000|2022-03-04 19:20:00|4308.63|4308.23|4319.63|4319.23|4321.13|4320.73|4307.13|4306.73|18079
1646421900000|2022-03-04 19:25:00|4319.38|4318.98|4318.13|4317.73|4324.63|4324.23|4314.13|4313.73|14090
1646422200000|2022-03-04 19:30:00|4318|4317.6|4319.88|4319.48|4322.38|4321.98|4314.88|4314.48|10135
1646422500000|2022-03-04 19:35:00|4320.13|4319.73|4318.63|4318.23|4322.13|4321.73|4314.38|4313.98|7593
1646422800000|2022-03-04 19:40:00|4318.13|4317.73|4309.5|4309.1|4318.88|4318.48|4308.38|4307.98|8686
1646423100000|2022-03-04 19:45:00|4309.63|4309.23|4306.88|4306.48|4311.13|4310.73|4305.63|4305.23|9337
1646423400000|2022-03-04 19:50:00|4306.63|4306.23|4308.13|4307.73|4313.13|4312.73|4305.13|4304.73|12541
1646423700000|2022-03-04 19:55:00|4307.88|4307.48|4298.88|4298.48|4310.38|4309.98|4297.88|4297.48|14294
1646424000000|2022-03-04 20:00:00|4299.13|4298.73|4308.38|4307.98|4312.13|4311.73|4298.38|4297.98|15110
1646424300000|2022-03-04 20:05:00|4309.13|4308.73|4308.88|4308.48|4315.38|4314.98|4306.63|4306.23|9926
1646424600000|2022-03-04 20:10:00|4308.63|4308.23|4303.63|4303.23|4314|4313.6|4303.13|4302.73|9978
1646424900000|2022-03-04 20:15:00|4304.38|4303.98|4305.88|4305.48|4312.13|4311.73|4303.38|4302.98|10319
1646425200000|2022-03-04 20:20:00|4305.89|4305.49|4308.14|4307.74|4310.14|4309.74|4302.39|4301.99|11595
1646425500000|2022-03-04 20:25:00|4308.39|4307.99|4313.14|4312.74|4320.14|4319.74|4307.01|4306.61|14900
1646425800000|2022-03-04 20:30:00|4312.39|4311.99|4311.39|4310.99|4316.39|4315.99|4308.14|4307.74|11287
1646426100000|2022-03-04 20:35:00|4311.64|4311.24|4306.39|4305.99|4314.89|4314.49|4302.14|4301.74|12998
1646426400000|2022-03-04 20:40:00|4306.64|4306.24|4311.14|4310.74|4315.14|4314.74|4305.64|4305.24|12741
1646426700000|2022-03-04 20:45:00|4310.39|4309.99|4307.89|4307.49|4318.39|4317.99|4305.39|4304.99|22923
1646427000000|2022-03-04 20:50:00|4309.64|4309.24|4326.64|4326.24|4326.89|4326.49|4305.76|4305.36|27118
1646427300000|2022-03-04 20:55:00|4326.39|4325.99|4328.39|4327.99|4332.64|4332.24|4324.89|4324.49|91419
1646427600000|2022-03-04 21:00:00|4328.33|4327.93|4326.93|4326.33|4328.93|4328.33|4323.93|4323.33|37776
1646427900000|2022-03-04 21:05:00|4326.8|4326.2|4326.93|4326.33|4327.68|4327.08|4321.18|4320.58|11980
1646428200000|2022-03-04 21:10:00|4326.68|4326.08|4323.43|4322.83|4327.18|4326.58|4322.68|4322.08|6544
1646428500000|2022-03-04 21:15:00|4323.68|4323.08|4323.18|4322.58|4325.8|4325.2|4322.93|4322.33|2312
1646428800000|2022-03-04 21:20:00|4323.43|4322.83|4324.18|4323.58|4325.93|4325.33|4322.68|4322.08|1377
1646429100000|2022-03-04 21:25:00|4324.3|4323.7|4323.8|4323.2|4324.43|4323.83|4323.18|4322.58|834
1646429400000|2022-03-04 21:30:00|4323.68|4323.08|4325.68|4325.08|4326.05|4325.45|4323.68|4323.08|1062
1646429700000|2022-03-04 21:35:00|4325.43|4324.83|4324.93|4324.33|4328.43|4327.83|4324.43|4323.83|2272
1646430000000|2022-03-04 21:40:00|4325.05|4324.45|4325.18|4324.58|4326.18|4325.58|4324.68|4324.08|559
1646430300000|2022-03-04 21:45:00|4325.05|4324.45|4323.93|4323.33|4326.18|4325.58|4323.68|4323.08|765
1646430600000|2022-03-04 21:50:00|4323.68|4323.08|4322.68|4322.08|4324.43|4323.83|4322.68|4322.08|1123
1646430900000|2022-03-04 21:55:00|4322.93|4322.33|4322.72|4321.22|4324.18|4323.58|4321.68|4321.08|1731
1646607600000|2022-03-06 23:00:00|4297.55|4296.95|4276.8|4276.2|4306.05|4305.45|4271.3|4270.7|9817
1646607900000|2022-03-06 23:05:00|4277.68|4277.08|4285.93|4285.33|4287.43|4286.83|4276.55|4275.95|4334
1646608200000|2022-03-06 23:10:00|4285.8|4285.2|4287.93|4287.33|4288.3|4287.7|4278.93|4278.33|3172
1646608500000|2022-03-06 23:15:00|4287.05|4286.45|4283.05|4282.45|4290.43|4289.83|4281.8|4281.2|2120
1646608800000|2022-03-06 23:20:00|4282.8|4282.2|4277.05|4276.45|4283.8|4283.2|4271.8|4271.2|4267
1646609100000|2022-03-06 23:25:00|4277.18|4276.58|4276.55|4275.95|4283.55|4282.95|4274.68|4274.08|2420
1646609400000|2022-03-06 23:30:00|4276.68|4276.08|4281.3|4280.7|4283.68|4283.08|4274.55|4273.95|1895
1646609700000|2022-03-06 23:35:00|4281.18|4280.58|4285.55|4284.95|4285.55|4284.95|4275.93|4275.33|2244
1646610000000|2022-03-06 23:40:00|4285.68|4285.08|4276.93|4276.33|4285.68|4285.08|4276.8|4276.2|1683
1646610300000|2022-03-06 23:45:00|4276.55|4275.95|4274.18|4273.58|4279.8|4279.2|4273.43|4272.83|1557
1646610600000|2022-03-06 23:50:00|4274.3|4273.7|4270.55|4269.95|4274.93|4274.33|4266.3|4265.7|3092
1646610900000|2022-03-06 23:55:00|4270.68|4270.08|4272.55|4271.95|4273.55|4272.95|4268.8|4268.2|1322
1646611200000|2022-03-07 00:00:00|4272.3|4271.7|4272.68|4272.08|4273.68|4273.08|4268.18|4267.58|2322
1646611500000|2022-03-07 00:05:00|4272.8|4272.2|4276.18|4275.58|4278.55|4277.95|4272.8|4272.2|2086
1646611800000|2022-03-07 00:10:00|4276.05|4275.45|4277.3|4276.7|4278.18|4277.58|4273.3|4272.7|1285
1646612100000|2022-03-07 00:15:00|4277.05|4276.45|4277.3|4276.7|4277.93|4277.33|4272.3|4271.7|928
1646612400000|2022-03-07 00:20:00|4277.43|4276.83|4274.55|4273.95|4277.68|4277.08|4270.8|4270.2|1649
1646612700000|2022-03-07 00:25:00|4273.93|4273.33|4271.68|4271.08|4274.43|4273.83|4268.18|4267.58|2736
1646613000000|2022-03-07 00:30:00|4271.8|4271.2|4271.55|4270.95|4273.55|4272.95|4265.18|4264.58|2291
1646613300000|2022-03-07 00:35:00|4271.43|4270.83|4268.55|4267.95|4271.68|4271.08|4266.68|4266.08|1740
1646613600000|2022-03-07 00:40:00|4268.68|4268.08|4263.93|4263.33|4271.18|4270.58|4263.68|4263.08|3087
1646613900000|2022-03-07 00:45:00|4264.05|4263.45|4264.3|4263.7|4267.8|4267.2|4260.3|4259.7|3108
1646614200000|2022-03-07 00:50:00|4264.68|4264.08|4264.43|4263.83|4266.8|4266.2|4261.3|4260.7|2216
1646614500000|2022-03-07 00:55:00|4264.3|4263.7|4264.05|4263.45|4267.18|4266.58|4261.55|4260.95|1718
1646614800000|2022-03-07 01:00:00|4264.3|4263.7|4265.05|4264.45|4269.3|4268.7|4263.05|4262.45|2076
1646615100000|2022-03-07 01:05:00|4264.93|4264.33|4266.93|4266.33|4268.18|4267.58|4262.55|4261.95|1499
1646615400000|2022-03-07 01:10:00|4267.05|4266.45|4265.55|4264.95|4269.3|4268.7|4264.8|4264.2|1344
1646615700000|2022-03-07 01:15:00|4265.43|4264.83|4265.05|4264.45|4265.8|4265.2|4260.68|4260.08|2341
1646616000000|2022-03-07 01:20:00|4264.93|4264.33|4266.05|4265.45|4266.05|4265.45|4262.68|4262.08|1352
1646616300000|2022-03-07 01:25:00|4266.18|4265.58|4263.05|4262.45|4266.3|4265.7|4261.43|4260.83|1446
1646616600000|2022-03-07 01:30:00|4262.93|4262.33|4266.55|4265.95|4267.43|4266.83|4258.3|4257.7|3165
1646616900000|2022-03-07 01:35:00|4266.3|4265.7|4265.18|4264.58|4266.8|4266.2|4263.18|4262.58|1199
1646617200000|2022-03-07 01:40:00|4265.3|4264.7|4260.8|4260.2|4266.55|4265.95|4260.18|4259.58|1930
1646617500000|2022-03-07 01:45:00|4260.93|4260.33|4263.93|4263.33|4264.43|4263.83|4260.18|4259.58|1422
1646617800000|2022-03-07 01:50:00|4264.05|4263.45|4260.93|4260.33|4264.05|4263.45|4260.18|4259.58|1241
1646618100000|2022-03-07 01:55:00|4260.8|4260.2|4260.8|4260.2|4262.43|4261.83|4257.93|4257.33|2063
1646618400000|2022-03-07 02:00:00|4260.55|4259.95|4261.8|4261.2|4262.43|4261.83|4258.93|4258.33|1202
1646618700000|2022-03-07 02:05:00|4261.55|4260.95|4262.43|4261.83|4262.43|4261.83|4259.93|4259.33|698
1646619000000|2022-03-07 02:10:00|4262.3|4261.7|4260.05|4259.45|4262.3|4261.7|4258.93|4258.33|790
1646619300000|2022-03-07 02:15:00|4259.93|4259.33|4262.55|4261.95|4266.55|4265.95|4259.93|4259.33|2056
1646619600000|2022-03-07 02:20:00|4262.43|4261.83|4261.55|4260.95|4264.43|4263.83|4261.18|4260.58|1076
1646619900000|2022-03-07 02:25:00|4261.68|4261.08|4262.05|4261.45|4263.93|4263.33|4261.55|4260.95|849
1646620200000|2022-03-07 02:30:00|4261.93|4261.33|4263.55|4262.95|4263.93|4263.33|4258.05|4257.45|1801
1646620500000|2022-03-07 02:35:00|4263.8|4263.2|4261.55|4260.95|4264.05|4263.45|4260.68|4260.08|949
1646620800000|2022-03-07 02:40:00|4261.68|4261.08|4261.93|4261.33|4263.18|4262.58|4260.8|4260.2|1026
1646621100000|2022-03-07 02:45:00|4261.8|4261.2|4260.93|4260.33|4261.8|4261.2|4260.18|4259.58|840
1646621400000|2022-03-07 02:50:00|4260.68|4260.08|4258.43|4257.83|4261.93|4261.33|4256.18|4255.58|3616
1646621700000|2022-03-07 02:55:00|4258.18|4257.58|4259.3|4258.7|4260.43|4259.83|4258.18|4257.58|714
1646622000000|2022-03-07 03:00:00|4259.43|4258.83|4258.93|4258.33|4260.43|4259.83|4258.43|4257.83|606
1646622300000|2022-03-07 03:05:00|4259.18|4258.58|4260.18|4259.58|4260.3|4259.7|4258.43|4257.83|524
1646622600000|2022-03-07 03:10:00|4259.93|4259.33|4258.8|4258.2|4260.68|4260.08|4258.43|4257.83|571
1646622900000|2022-03-07 03:15:00|4258.93|4258.33|4259.43|4258.83|4261.18|4260.58|4258.43|4257.83|870
1646623200000|2022-03-07 03:20:00|4259.55|4258.95|4268.93|4268.33|4269.8|4269.2|4259.55|4258.95|2667
1646623500000|2022-03-07 03:25:00|4269.43|4268.83|4274.18|4273.58|4277.3|4276.7|4267.93|4267.33|3851
1646623800000|2022-03-07 03:30:00|4274.05|4273.45|4272.43|4271.83|4274.93|4274.33|4270.18|4269.58|1918
1646624100000|2022-03-07 03:35:00|4272.55|4271.95|4270.68|4270.08|4272.55|4271.95|4268.68|4268.08|1828
1646624400000|2022-03-07 03:40:00|4270.43|4269.83|4270.68|4270.08|4272.93|4272.33|4269.18|4268.58|1738
1646624700000|2022-03-07 03:45:00|4270.8|4270.2|4272.68|4272.08|4274.43|4273.83|4269.05|4268.45|1656
1646625000000|2022-03-07 03:50:00|4272.8|4272.2|4271.8|4271.2|4273.93|4273.33|4271.05|4270.45|674
1646625300000|2022-03-07 03:55:00|4271.68|4271.08|4269.93|4269.33|4273.43|4272.83|4269.3|4268.7|774
1646625600000|2022-03-07 04:00:00|4270.18|4269.58|4270.3|4269.7|4275.8|4275.2|4269.8|4269.2|1459
1646625900000|2022-03-07 04:05:00|4270.18|4269.58|4270.8|4270.2|4270.93|4270.33|4268.68|4268.08|820
1646626200000|2022-03-07 04:10:00|4270.68|4270.08|4268.93|4268.33|4272.43|4271.83|4268.68|4268.08|1032
1646626500000|2022-03-07 04:15:00|4268.8|4268.2|4269.93|4269.33|4271.8|4271.2|4268.8|4268.2|510
1646626800000|2022-03-07 04:20:00|4270.18|4269.58|4271.18|4270.58|4272.68|4272.08|4269.05|4268.45|642
1646627100000|2022-03-07 04:25:00|4271.3|4270.7|4272.3|4271.7|4273.68|4273.08|4271.3|4270.7|502
1646627400000|2022-03-07 04:30:00|4272.18|4271.58|4271.3|4270.7|4274.18|4273.58|4270.93|4270.33|620
1646627700000|2022-03-07 04:35:00|4271.43|4270.83|4271.68|4271.08|4273.43|4272.83|4271.18|4270.58|374
1646628000000|2022-03-07 04:40:00|4271.8|4271.2|4274.68|4274.08|4275.43|4274.83|4271.68|4271.08|568
1646628300000|2022-03-07 04:45:00|4274.8|4274.2|4275.18|4274.58|4275.93|4275.33|4274.43|4273.83|483
1646628600000|2022-03-07 04:50:00|4275.05|4274.45|4275.18|4274.58|4275.68|4275.08|4274.18|4273.58|310
1646628900000|2022-03-07 04:55:00|4275.3|4274.7|4279.3|4278.7|4280.18|4279.58|4275.18|4274.58|1318
1646629200000|2022-03-07 05:00:00|4278.8|4278.2|4277.55|4276.95|4279.93|4279.33|4277.43|4276.83|830
1646629500000|2022-03-07 05:05:00|4277.68|4277.08|4278.93|4278.33|4279.43|4278.83|4277.18|4276.58|419
1646629800000|2022-03-07 05:10:00|4278.8|4278.2|4280.18|4279.58|4282.43|4281.83|4278.8|4278.2|769
1646630100000|2022-03-07 05:15:00|4280.43|4279.83|4288.93|4288.33|4291.93|4291.33|4280.18|4279.58|4837
1646630400000|2022-03-07 05:20:00|4288.8|4288.2|4288.55|4287.95|4295.93|4295.33|4288.18|4287.58|3827
1646630700000|2022-03-07 05:25:00|4288.3|4287.7|4283.3|4282.7|4289.3|4288.7|4282.55|4281.95|1681
1646631000000|2022-03-07 05:30:00|4283.43|4282.83|4276.8|4276.2|4283.43|4282.83|4275.43|4274.83|1994
1646631300000|2022-03-07 05:35:00|4276.93|4276.33|4275.3|4274.7|4277.3|4276.7|4273.8|4273.2|949
1646631600000|2022-03-07 05:40:00|4275.43|4274.83|4272.3|4271.7|4275.93|4275.33|4271.3|4270.7|1254
1646631900000|2022-03-07 05:45:00|4272.18|4271.58|4272.05|4271.45|4274.43|4273.83|4271.8|4271.2|762
1646632200000|2022-03-07 05:50:00|4272.55|4271.95|4273.93|4273.33|4274.68|4274.08|4271.93|4271.33|500
1646632500000|2022-03-07 05:55:00|4274.05|4273.45|4275.18|4274.58|4276.68|4276.08|4273.93|4273.33|879
1646632800000|2022-03-07 06:00:00|4273.8|4273.2|4272.3|4271.7|4276.18|4275.58|4267.43|4266.83|2642
1646633100000|2022-03-07 06:05:00|4272.18|4271.58|4276.55|4275.95|4278.05|4277.45|4271.43|4270.83|1135
1646633400000|2022-03-07 06:10:00|4276.8|4276.2|4275.8|4275.2|4277.93|4277.33|4275.05|4274.45|550
1646633700000|2022-03-07 06:15:00|4275.93|4275.33|4272.05|4271.45|4277.93|4277.33|4270.68|4270.08|943
1646634000000|2022-03-07 06:20:00|4271.93|4271.33|4271.3|4270.7|4273.18|4272.58|4269.8|4269.2|928
1646634300000|2022-03-07 06:25:00|4271.18|4270.58|4277.05|4276.45|4277.18|4276.58|4270.93|4270.33|604
1646634600000|2022-03-07 06:30:00|4276.93|4276.33|4280.3|4279.7|4281.3|4280.7|4276.05|4275.45|1285
1646634900000|2022-03-07 06:35:00|4279.93|4279.33|4276.05|4275.45|4280.43|4279.83|4275.93|4275.33|671
1646635200000|2022-03-07 06:40:00|4275.18|4274.58|4274.8|4274.2|4276.68|4276.08|4273.93|4273.33|618
1646635500000|2022-03-07 06:45:00|4274.68|4274.08|4281.3|4280.7|4281.3|4280.7|4274.05|4273.45|694
1646635800000|2022-03-07 06:50:00|4281.43|4280.83|4278.93|4278.33|4282.43|4281.83|4278.18|4277.58|929
1646636100000|2022-03-07 06:55:00|4279.18|4278.58|4281.68|4281.08|4281.68|4281.08|4278.68|4278.08|758
1646636400000|2022-03-07 07:00:00|4280.8|4280.2|4275.18|4274.58|4283.93|4283.33|4274.05|4273.45|2239
1646636700000|2022-03-07 07:05:00|4275.93|4275.33|4281.3|4280.7|4284.8|4284.2|4272.68|4272.08|2520
1646637000000|2022-03-07 07:10:00|4281.18|4280.58|4284.55|4283.95|4285.43|4284.83|4279.55|4278.95|1166
1646637300000|2022-03-07 07:15:00|4284.68|4284.08|4285.05|4284.45|4289.68|4289.08|4283.43|4282.83|1767
1646637600000|2022-03-07 07:20:00|4284.93|4284.33|4284.43|4283.83|4287.68|4287.08|4283.68|4283.08|911
1646637900000|2022-03-07 07:25:00|4284.55|4283.95|4283.3|4282.7|4287.43|4286.83|4282.18|4281.58|1020
1646638200000|2022-03-07 07:30:00|4282.55|4281.95|4279.05|4278.45|4283.55|4282.95|4277.55|4276.95|1315
1646638500000|2022-03-07 07:35:00|4278.8|4278.2|4270.3|4269.7|4278.93|4278.33|4269.68|4269.08|1697
1646638800000|2022-03-07 07:40:00|4270.55|4269.95|4265.68|4265.08|4270.55|4269.95|4263.93|4263.33|2803
1646639100000|2022-03-07 07:45:00|4265.55|4264.95|4264.18|4263.58|4269.55|4268.95|4263.3|4262.7|1812
1646639400000|2022-03-07 07:50:00|4264.3|4263.7|4258.93|4258.33|4265.3|4264.7|4258.18|4257.58|2528
1646639700000|2022-03-07 07:55:00|4258.8|4258.2|4259.3|4258.7|4261.8|4261.2|4255.8|4255.2|3278
1646640000000|2022-03-07 08:00:00|4259.8|4259.2|4264.55|4263.95|4270.68|4270.08|4259.8|4259.2|7485
1646640300000|2022-03-07 08:05:00|4264.43|4263.83|4269.05|4268.45|4274.18|4273.58|4264.3|4263.7|5018
1646640600000|2022-03-07 08:10:00|4269.8|4269.2|4263.55|4262.95|4271.55|4270.95|4260.3|4259.7|2993
1646640900000|2022-03-07 08:15:00|4263.3|4262.7|4255.68|4255.08|4267.68|4267.08|4249.68|4249.08|5653
1646641200000|2022-03-07 08:20:00|4255.8|4255.2|4245.68|4245.08|4256.05|4255.45|4245.3|4244.7|6881
1646641500000|2022-03-07 08:25:00|4245.43|4244.83|4248.3|4247.7|4251.8|4251.2|4244.93|4244.33|3807
1646641800000|2022-03-07 08:30:00|4247.8|4247.2|4248.55|4247.95|4248.68|4248.08|4241.18|4240.58|4901
1646642100000|2022-03-07 08:35:00|4248.3|4247.7|4255.55|4254.95|4260.93|4260.33|4246.68|4246.08|4646
1646642400000|2022-03-07 08:40:00|4255.8|4255.2|4251.05|4250.45|4257.93|4257.33|4249.3|4248.7|1956
1646642700000|2022-03-07 08:45:00|4250.93|4250.33|4252.3|4251.7|4258.55|4257.95|4249.55|4248.95|2317
1646643000000|2022-03-07 08:50:00|4252.05|4251.45|4257.8|4257.2|4260.05|4259.45|4251.8|4251.2|1938
1646643300000|2022-03-07 08:55:00|4257.93|4257.33|4262.18|4261.58|4266.55|4265.95|4257.93|4257.33|2770
1646643600000|2022-03-07 09:00:00|4262.43|4261.83|4262.8|4262.2|4267.18|4266.58|4261.55|4260.95|3407
1646643900000|2022-03-07 09:05:00|4262.93|4262.33|4273.8|4273.2|4276.18|4275.58|4262.93|4262.33|3882
1646644200000|2022-03-07 09:10:00|4273.93|4273.33|4273.05|4272.45|4275.18|4274.58|4271.8|4271.2|2482
1646644500000|2022-03-07 09:15:00|4273.18|4272.58|4269.05|4268.45|4273.43|4272.83|4266.05|4265.45|3092
1646644800000|2022-03-07 09:20:00|4269.3|4268.7|4268.43|4267.83|4274.18|4273.58|4267.8|4267.2|1895
1646645100000|2022-03-07 09:25:00|4268.68|4268.08|4269.3|4268.7|4273.3|4272.7|4267.05|4266.45|2520
1646645400000|2022-03-07 09:30:00|4269.43|4268.83|4263.05|4262.45|4270.68|4270.08|4261.68|4261.08|1897
1646645700000|2022-03-07 09:35:00|4262.8|4262.2|4259.93|4259.33|4264.05|4263.45|4259.68|4259.08|1281
1646646000000|2022-03-07 09:40:00|4259.68|4259.08|4262.55|4261.95|4266.43|4265.83|4258.18|4257.58|1901
1646646300000|2022-03-07 09:45:00|4262.43|4261.83|4256.8|4256.2|4262.8|4262.2|4255.43|4254.83|2412
1646646600000|2022-03-07 09:50:00|4256.68|4256.08|4260.93|4260.33|4261.68|4261.08|4254.18|4253.58|2055
1646646900000|2022-03-07 09:55:00|4260.8|4260.2|4264.43|4263.83|4267.68|4267.08|4259.43|4258.83|2664
1646647200000|2022-03-07 10:00:00|4264.55|4263.95|4264.8|4264.2|4267.68|4267.08|4262.55|4261.95|1611
1646647500000|2022-03-07 10:05:00|4264.68|4264.08|4265.18|4264.58|4268.55|4267.95|4261.8|4261.2|1408
1646647800000|2022-03-07 10:10:00|4265.3|4264.7|4269.8|4269.2|4271.43|4270.83|4263.68|4263.08|1561
1646648100000|2022-03-07 10:15:00|4270.05|4269.45|4268.43|4267.83|4271.43|4270.83|4266.55|4265.95|1642
1646648400000|2022-03-07 10:20:00|4268.3|4267.7|4268.43|4267.83|4270.68|4270.08|4267.3|4266.7|996
1646648700000|2022-03-07 10:25:00|4268.3|4267.7|4262.18|4261.58|4270.3|4269.7|4262.18|4261.58|1566
1646649000000|2022-03-07 10:30:00|4261.8|4261.2|4262.8|4262.2|4263.68|4263.08|4259.18|4258.58|2343
1646649300000|2022-03-07 10:35:00|4261.68|4261.08|4260.05|4259.45|4264.93|4264.33|4259.68|4259.08|1422
1646649600000|2022-03-07 10:40:00|4260.18|4259.58|4262.18|4261.58|4263.93|4263.33|4259.8|4259.2|1516
1646649900000|2022-03-07 10:45:00|4262.43|4261.83|4266.18|4265.58|4267.55|4266.95|4261.68|4261.08|1732
1646650200000|2022-03-07 10:50:00|4266.3|4265.7|4268.05|4267.45|4269.8|4269.2|4266.3|4265.7|1762
1646650500000|2022-03-07 10:55:00|4267.8|4267.2|4257.93|4257.33|4271.05|4270.45|4257.8|4257.2|2911
1646650800000|2022-03-07 11:00:00|4257.8|4257.2|4254.18|4253.58|4259.8|4259.2|4252.93|4252.33|4433
1646651100000|2022-03-07 11:05:00|4254.68|4254.08|4256.93|4256.33|4257.43|4256.83|4251.18|4250.58|3724
1646651400000|2022-03-07 11:10:00|4257.18|4256.58|4259.05|4258.45|4260.93|4260.33|4256.68|4256.08|3084
1646651700000|2022-03-07 11:15:00|4259.3|4258.7|4257.93|4257.33|4259.68|4259.08|4248.18|4247.58|7895
1646652000000|2022-03-07 11:20:00|4258.05|4257.45|4264.05|4263.45|4266.8|4266.2|4256.8|4256.2|3497
1646652300000|2022-03-07 11:25:00|4263.93|4263.33|4262.18|4261.58|4267.18|4266.58|4262.18|4261.58|1636
1646652600000|2022-03-07 11:30:00|4262.43|4261.83|4264.93|4264.33|4266.18|4265.58|4262.3|4261.7|1645
1646652900000|2022-03-07 11:35:00|4264.68|4264.08|4262.43|4261.83|4266.18|4265.58|4260.55|4259.95|1858
1646653200000|2022-03-07 11:40:00|4262.55|4261.95|4267.3|4266.7|4268.93|4268.33|4261.43|4260.83|2160
1646653500000|2022-03-07 11:45:00|4267.68|4267.08|4268.43|4267.83|4270.43|4269.83|4266.43|4265.83|1895
1646653800000|2022-03-07 11:50:00|4268.55|4267.95|4273.8|4273.2|4275.3|4274.7|4267.43|4266.83|3456
1646654100000|2022-03-07 11:55:00|4273.93|4273.33|4277.55|4276.95|4278.93|4278.33|4273.18|4272.58|4266
1646654400000|2022-03-07 12:00:00|4277.43|4276.83|4288.93|4288.33|4289.68|4289.08|4277.43|4276.83|7044
1646654700000|2022-03-07 12:05:00|4289.05|4288.45|4287.8|4287.2|4292.43|4291.83|4283.18|4282.58|6676
1646655000000|2022-03-07 12:10:00|4287.55|4286.95|4291.93|4291.33|4295.55|4294.95|4287.55|4286.95|4916
1646655300000|2022-03-07 12:15:00|4292.18|4291.58|4300.43|4299.83|4300.8|4300.2|4289.93|4289.33|5985
1646655600000|2022-03-07 12:20:00|4300.3|4299.7|4304.05|4303.45|4304.18|4303.58|4297.93|4297.33|6346
1646655900000|2022-03-07 12:25:00|4304.18|4303.58|4307.18|4306.58|4308.3|4307.7|4297.93|4297.33|6375
1646656200000|2022-03-07 12:30:00|4306.93|4306.33|4306.93|4306.33|4310.93|4310.33|4303.18|4302.58|4859
1646656500000|2022-03-07 12:35:00|4306.8|4306.2|4307.93|4307.33|4309.55|4308.95|4303.55|4302.95|4204
1646656800000|2022-03-07 12:40:00|4307.68|4307.08|4302.68|4302.08|4308.43|4307.83|4300.8|4300.2|3224
1646657100000|2022-03-07 12:45:00|4303.18|4302.58|4297.55|4296.95|4304.43|4303.83|4296.93|4296.33|4388
1646657400000|2022-03-07 12:50:00|4297.3|4296.7|4303.55|4302.95|4304.3|4303.7|4296.8|4296.2|3722
1646657700000|2022-03-07 12:55:00|4303.8|4303.2|4293.93|4293.33|4305.18|4304.58|4293.43|4292.83|4500
1646658000000|2022-03-07 13:00:00|4294.68|4294.08|4292.05|4291.45|4296.18|4295.58|4289.93|4289.33|4063
1646658300000|2022-03-07 13:05:00|4291.93|4291.33|4297.43|4296.83|4297.43|4296.83|4290.18|4289.58|3580
1646658600000|2022-03-07 13:10:00|4297.18|4296.58|4298.8|4298.2|4301.55|4300.95|4296.55|4295.95|3626
1646658900000|2022-03-07 13:15:00|4298.93|4298.33|4305.43|4304.83|4305.68|4305.08|4297.68|4297.08|3445
1646659200000|2022-03-07 13:20:00|4304.93|4304.33|4305.18|4304.58|4308.18|4307.58|4301.43|4300.83|5006
1646659500000|2022-03-07 13:25:00|4304.93|4304.33|4303.8|4303.2|4306.8|4306.2|4302.43|4301.83|4101
1646659800000|2022-03-07 13:30:00|4304.43|4303.83|4310.93|4310.33|4311.18|4310.58|4302.55|4301.95|4944
1646660100000|2022-03-07 13:35:00|4310.68|4310.08|4313.68|4313.08|4316.68|4316.08|4309.68|4309.08|7261
1646660400000|2022-03-07 13:40:00|4313.93|4313.33|4310.93|4310.33|4317.68|4317.08|4309.43|4308.83|6022
1646660700000|2022-03-07 13:45:00|4311.18|4310.58|4315.93|4315.33|4316.93|4316.33|4309.93|4309.33|3907
1646661000000|2022-03-07 13:50:00|4316.18|4315.58|4313.93|4313.33|4316.43|4315.83|4309.93|4309.33|4120
1646661300000|2022-03-07 13:55:00|4314.18|4313.58|4314.43|4313.83|4318.18|4317.58|4313.18|4312.58|5023
1646661600000|2022-03-07 14:00:00|4314.93|4314.33|4318.93|4318.33|4320.43|4319.83|4310.05|4309.45|5967
1646661900000|2022-03-07 14:05:00|4318.68|4318.08|4324.43|4323.83|4327.68|4327.08|4318.68|4318.08|8253
1646662200000|2022-03-07 14:10:00|4324.68|4324.08|4320.43|4319.83|4325.18|4324.58|4317.93|4317.33|5083
1646662500000|2022-03-07 14:15:00|4320.55|4319.95|4320.05|4319.45|4320.93|4320.33|4315.93|4315.33|4373
1646662800000|2022-03-07 14:20:00|4320.18|4319.58|4326.18|4325.58|4328.18|4327.58|4319.18|4318.58|5836
1646663100000|2022-03-07 14:25:00|4326.43|4325.83|4321.43|4320.83|4327.93|4327.33|4320.93|4320.33|8528
1646663400000|2022-03-07 14:30:00|4321.33|4320.93|4309.83|4309.43|4323.83|4323.43|4308.58|4308.18|30096
1646663700000|2022-03-07 14:35:00|4310.08|4309.68|4308.83|4308.43|4314.58|4314.18|4303.33|4302.93|24653
1646664000000|2022-03-07 14:40:00|4308.58|4308.18|4294.7|4294.3|4312.33|4311.93|4291.83|4291.43|25737
1646664300000|2022-03-07 14:45:00|4294.2|4293.8|4291.33|4290.93|4300.83|4300.43|4288.58|4288.18|23576
1646664600000|2022-03-07 14:50:00|4291.58|4291.18|4297.58|4297.18|4298.58|4298.18|4288.83|4288.43|19442
1646664900000|2022-03-07 14:55:00|4297.2|4296.8|4284.33|4283.93|4304.45|4304.05|4284.33|4283.93|24001
1646665200000|2022-03-07 15:00:00|4284.08|4283.68|4286.83|4286.43|4288.58|4288.18|4280.83|4280.43|22878
1646665500000|2022-03-07 15:05:00|4287.08|4286.68|4288.45|4288.05|4293.08|4292.68|4283.58|4283.18|17206
1646665800000|2022-03-07 15:10:00|4287.83|4287.43|4275.2|4274.8|4290.58|4290.18|4274.33|4273.93|20641
1646666100000|2022-03-07 15:15:00|4275.33|4274.93|4274.73|4274.33|4280.08|4279.68|4273.98|4273.58|16429
1646666400000|2022-03-07 15:20:00|4275.23|4274.83|4269.23|4268.83|4281.48|4281.08|4268.73|4268.33|18404
1646666700000|2022-03-07 15:25:00|4268.98|4268.58|4266.48|4266.08|4271.35|4270.95|4265.98|4265.58|18447
1646667000000|2022-03-07 15:30:00|4266.35|4265.95|4268.85|4268.45|4272.98|4272.58|4262.73|4262.33|18932
1646667300000|2022-03-07 15:35:00|4268.98|4268.58|4268.98|4268.58|4273.23|4272.83|4266.48|4266.08|12196
1646667600000|2022-03-07 15:40:00|4268.73|4268.33|4266.98|4266.58|4272.98|4272.58|4263.23|4262.83|13616
1646667900000|2022-03-07 15:45:00|4266.73|4266.33|4263.98|4263.58|4270.23|4269.83|4260.73|4260.33|15479
1646668200000|2022-03-07 15:50:00|4263.48|4263.08|4258.48|4258.08|4268.23|4267.83|4257.98|4257.58|18253
1646668500000|2022-03-07 15:55:00|4258.23|4257.83|4261.23|4260.83|4264.48|4264.08|4256.23|4255.83|15327
1646668800000|2022-03-07 16:00:00|4260.98|4260.58|4261.48|4261.08|4263.73|4263.33|4257.48|4257.08|13163
1646669100000|2022-03-07 16:05:00|4261.35|4260.95|4271.48|4271.08|4273.98|4273.58|4261.23|4260.83|18351
1646669400000|2022-03-07 16:10:00|4271.23|4270.83|4266.98|4266.58|4275.48|4275.08|4266.23|4265.83|14215
1646669700000|2022-03-07 16:15:00|4266.48|4266.08|4272.85|4272.45|4277.73|4277.33|4266.23|4265.83|13850
1646670000000|2022-03-07 16:20:00|4273.23|4272.83|4269.23|4268.83|4275.98|4275.58|4268.98|4268.58|10768
1646670300000|2022-03-07 16:25:00|4268.98|4268.58|4269.48|4269.08|4272.1|4271.7|4268.73|4268.33|9582
1646670600000|2022-03-07 16:30:00|4268.73|4268.33|4259.73|4259.33|4270.48|4270.08|4258.73|4258.33|16496
1646670900000|2022-03-07 16:35:00|4259.98|4259.58|4252.98|4252.58|4260.48|4260.08|4252.73|4252.33|14146
1646671200000|2022-03-07 16:40:00|4252.73|4252.33|4254.85|4254.45|4255.98|4255.58|4248.23|4247.83|18313
1646671500000|2022-03-07 16:45:00|4254.73|4254.33|4260.48|4260.08|4266.98|4266.58|4253.48|4253.08|15507
1646671800000|2022-03-07 16:50:00|4260.23|4259.83|4254.73|4254.33|4260.98|4260.58|4254.48|4254.08|10494
1646672100000|2022-03-07 16:55:00|4254.6|4254.2|4247.48|4247.08|4254.98|4254.58|4246.23|4245.83|13982
1646672400000|2022-03-07 17:00:00|4246.98|4246.58|4241.73|4241.33|4248.23|4247.83|4238.73|4238.33|19443
1646672700000|2022-03-07 17:05:00|4241.98|4241.58|4243.23|4242.83|4246.23|4245.83|4239.73|4239.33|12421
1646673000000|2022-03-07 17:10:00|4243.48|4243.08|4243.73|4243.33|4246.23|4245.83|4241.98|4241.58|8189
1646673300000|2022-03-07 17:15:00|4243.23|4242.83|4238.1|4237.7|4248.73|4248.33|4235.23|4234.83|12897
1646673600000|2022-03-07 17:20:00|4237.98|4237.58|4230.48|4230.08|4240.73|4240.33|4227.48|4227.08|18446
1646673900000|2022-03-07 17:25:00|4230.1|4229.7|4235.48|4235.08|4236.73|4236.33|4228.23|4227.83|13970
1646674200000|2022-03-07 17:30:00|4235.23|4234.83|4233.48|4233.08|4235.98|4235.58|4230.23|4229.83|14329
1646674500000|2022-03-07 17:35:00|4233.23|4232.83|4232.98|4232.58|4237.48|4237.08|4228.23|4227.83|14697
1646674800000|2022-03-07 17:40:00|4232.86|4232.46|4233.23|4232.83|4238.36|4237.96|4232.23|4231.83|11498
1646675100000|2022-03-07 17:45:00|4233.11|4232.71|4240.98|4240.58|4243.61|4243.21|4233.11|4232.71|13254
1646675400000|2022-03-07 17:50:00|4240.61|4240.21|4236.86|4236.46|4249.86|4249.46|4235.36|4234.96|25088
1646675700000|2022-03-07 17:55:00|4236.98|4236.58|4235.61|4235.21|4238.36|4237.96|4232.11|4231.71|16727
1646676000000|2022-03-07 18:00:00|4235.11|4234.71|4243.61|4243.21|4248.86|4248.46|4234.61|4234.21|17720
1646676300000|2022-03-07 18:05:00|4243.36|4242.96|4241.11|4240.71|4248.11|4247.71|4240.73|4240.33|12858
1646676600000|2022-03-07 18:10:00|4241.36|4240.96|4234.36|4233.96|4241.73|4241.33|4232.61|4232.21|16398
1646676900000|2022-03-07 18:15:00|4234.23|4233.83|4227.86|4227.46|4235.11|4234.71|4227.86|4227.46|13466
1646677200000|2022-03-07 18:20:00|4227.61|4227.21|4232.11|4231.71|4234.86|4234.46|4226.11|4225.71|21463
1646677500000|2022-03-07 18:25:00|4232.36|4231.96|4234.61|4234.21|4238.86|4238.46|4232.11|4231.71|12369
1646677800000|2022-03-07 18:30:00|4234.36|4233.96|4232.61|4232.21|4240.86|4240.46|4231.61|4231.21|10584
1646678100000|2022-03-07 18:35:00|4232.86|4232.46|4241.23|4240.83|4243.73|4243.33|4232.61|4232.21|11999
1646678400000|2022-03-07 18:40:00|4241.61|4241.21|4238.23|4237.83|4245.98|4245.58|4237.61|4237.21|10288
1646678700000|2022-03-07 18:45:00|4238.11|4237.71|4235.23|4234.83|4241.48|4241.08|4234.23|4233.83|7123
1646679000000|2022-03-07 18:50:00|4235.36|4234.96|4234.23|4233.83|4239.61|4239.21|4232.36|4231.96|7160
1646679300000|2022-03-07 18:55:00|4234.11|4233.71|4232.23|4231.83|4234.86|4234.46|4230.36|4229.96|7256
1646679600000|2022-03-07 19:00:00|4232.36|4231.96|4229.61|4229.21|4237.11|4236.71|4228.73|4228.33|8715
1646679900000|2022-03-07 19:05:00|4230.23|4229.83|4234.11|4233.71|4236.61|4236.21|4226.11|4225.71|12486
1646680200000|2022-03-07 19:10:00|4233.98|4233.58|4239.61|4239.21|4242.11|4241.71|4233.61|4233.21|10093
1646680500000|2022-03-07 19:15:00|4239.73|4239.33|4243.86|4243.46|4244.36|4243.96|4236.61|4236.21|10810
1646680800000|2022-03-07 19:20:00|4243.61|4243.21|4233.86|4233.46|4244.36|4243.96|4231.86|4231.46|9356
1646681100000|2022-03-07 19:25:00|4234.11|4233.71|4233.48|4233.08|4237.61|4237.21|4232.98|4232.58|7144
1646681400000|2022-03-07 19:30:00|4233.36|4232.96|4229.61|4229.21|4235.61|4235.21|4228.61|4228.21|9237
1646681700000|2022-03-07 19:35:00|4229.36|4228.96|4233.36|4232.96|4233.36|4232.96|4228.36|4227.96|6014
1646682000000|2022-03-07 19:40:00|4233.11|4232.71|4223.73|4223.33|4234.61|4234.21|4221.86|4221.46|14990
1646682300000|2022-03-07 19:45:00|4223.36|4222.96|4228.11|4227.71|4228.61|4228.21|4221.61|4221.21|10225
1646682600000|2022-03-07 19:50:00|4227.61|4227.21|4219.36|4218.96|4229.61|4229.21|4218.61|4218.21|9604
1646682900000|2022-03-07 19:55:00|4219.61|4219.21|4222.86|4222.46|4229.61|4229.21|4219.61|4219.21|14094
1646683200000|2022-03-07 20:00:00|4223.23|4222.83|4221.11|4220.71|4226.11|4225.71|4218.61|4218.21|10151
1646683500000|2022-03-07 20:05:00|4220.98|4220.58|4218.73|4218.33|4221.61|4221.21|4215.61|4215.21|13954
1646683800000|2022-03-07 20:10:00|4218.61|4218.21|4213.11|4212.71|4220.61|4220.21|4210.86|4210.46|16893
1646684100000|2022-03-07 20:15:00|4212.98|4212.58|4213.98|4213.58|4216.61|4216.21|4209.36|4208.96|17790
1646684400000|2022-03-07 20:20:00|4213.9|4213.5|4215.53|4215.13|4219.4|4219|4212.9|4212.5|10716
1646684700000|2022-03-07 20:25:00|4215.78|4215.38|4221.53|4221.13|4225.03|4224.63|4215.78|4215.38|19317
1646685000000|2022-03-07 20:30:00|4220.78|4220.38|4214.78|4214.38|4220.78|4220.38|4212.28|4211.88|13251
1646685300000|2022-03-07 20:35:00|4215.28|4214.88|4210.03|4209.63|4215.78|4215.38|4209.78|4209.38|14036
1646685600000|2022-03-07 20:40:00|4209.78|4209.38|4218.78|4218.38|4221.28|4220.88|4209.28|4208.88|20644
1646685900000|2022-03-07 20:45:00|4218.28|4217.88|4207.65|4207.25|4218.53|4218.13|4206.28|4205.88|22617
1646686200000|2022-03-07 20:50:00|4207.28|4206.88|4201.78|4201.38|4213.53|4213.13|4200.78|4200.38|30758
1646686500000|2022-03-07 20:55:00|4202.28|4201.88|4200.53|4200.13|4212.03|4211.63|4199.78|4199.38|104060
1646686800000|2022-03-07 21:00:00|4200.42|4200.02|4194.39|4193.79|4203.52|4202.92|4194.02|4193.42|46567
1646687100000|2022-03-07 21:05:00|4194.52|4193.92|4191.27|4190.67|4194.77|4194.17|4187.77|4187.17|14458
1646687400000|2022-03-07 21:10:00|4191.14|4190.54|4195.27|4194.67|4195.27|4194.67|4191.02|4190.42|8888
1646687700000|2022-03-07 21:15:00|4195.14|4194.54|4192.77|4192.17|4196.77|4196.17|4192.77|4192.17|3292
1646688000000|2022-03-07 21:20:00|4192.52|4191.92|4190.02|4189.42|4192.77|4192.17|4189.27|4188.67|1866
1646688300000|2022-03-07 21:25:00|4190.14|4189.54|4188.52|4187.92|4191.77|4191.17|4188.52|4187.92|1229
1646688600000|2022-03-07 21:30:00|4188.77|4188.17|4192.77|4192.17|4192.77|4192.17|4188.52|4187.92|1503
1646688900000|2022-03-07 21:35:00|4193.02|4192.42|4189.02|4188.42|4193.77|4193.17|4188.52|4187.92|1746
1646689200000|2022-03-07 21:40:00|4189.27|4188.67|4192.27|4191.67|4193.52|4192.92|4189.27|4188.67|1511
1646689500000|2022-03-07 21:45:00|4192.14|4191.54|4192.64|4192.04|4194.77|4194.17|4190.77|4190.17|1260
1646689800000|2022-03-07 21:50:00|4192.77|4192.17|4189.27|4188.67|4192.77|4192.17|4188.64|4188.04|1172
1646690100000|2022-03-07 21:55:00|4189.77|4189.17|4188.99|4187.49|4190.52|4189.92|4188.39|4187.45|1129
1646690400000|2022-03-07 22:00:00|4189.32|4187.82|4188.48|4186.98|4189.32|4187.82|4187.93|4186.43|0
1646690700000|2022-03-07 22:05:00|4188.66|4187.16|4188.11|4186.61|4188.66|4187.16|4187.42|4185.92|0
1646691000000|2022-03-07 22:10:00|4188.48|4186.98|4189.25|4187.75|4189.25|4187.75|4188.44|4186.94|0
1646691300000|2022-03-07 22:15:00|4189.21|4187.71|4189.06|4187.56|4189.28|4187.78|4188.63|4187.13|0
1646691600000|2022-03-07 22:20:00|4189.03|4187.53|4189.49|4187.99|4189.49|4187.99|4188.92|4187.42|0
1646691900000|2022-03-07 22:25:00|4189.43|4187.93|4189.13|4187.63|4189.43|4187.93|4188.99|4187.49|0
1646692200000|2022-03-07 22:30:00|4189.16|4187.66|4189.23|4187.73|4189.49|4187.99|4189.06|4187.56|0
1646692500000|2022-03-07 22:35:00|4189.19|4187.69|4189.16|4187.66|4189.52|4188.02|4189.06|4187.56|0
1646692800000|2022-03-07 22:40:00|4189.06|4187.56|4189.13|4187.63|4189.49|4187.99|4189.06|4187.56|0
1646693100000|2022-03-07 22:45:00|4189.06|4187.56|4188.65|4187.15|4189.3|4187.8|4188.65|4187.15|0
1646693400000|2022-03-07 22:50:00|4188.51|4187.01|4187.6|4186.1|4188.51|4187.01|4187.08|4185.58|0
1646693700000|2022-03-07 22:55:00|4187.63|4186.13|4188.33|4186.83|4188.8|4187.3|4187.56|4186.06|0
1646694000000|2022-03-07 23:00:00|4189.39|4188.79|4189.89|4189.29|4194.77|4194.17|4184.39|4183.79|2654
1646694300000|2022-03-07 23:05:00|4190.02|4189.42|4188.89|4188.29|4190.52|4189.92|4186.52|4185.92|1620
1646694600000|2022-03-07 23:10:00|4189.02|4188.42|4190.77|4190.17|4191.27|4190.67|4187.77|4187.17|763
1646694900000|2022-03-07 23:15:00|4190.89|4190.29|4189.89|4189.29|4191.52|4190.92|4188.52|4187.92|756
1646695200000|2022-03-07 23:20:00|4190.39|4189.79|4191.77|4191.17|4194.14|4193.54|4190.27|4189.67|1242
1646695500000|2022-03-07 23:25:00|4191.89|4191.29|4189.77|4189.17|4193.27|4192.67|4189.52|4188.92|921
1646695800000|2022-03-07 23:30:00|4189.52|4188.92|4185.64|4185.04|4189.89|4189.29|4184.27|4183.67|2493
1646696100000|2022-03-07 23:35:00|4185.77|4185.17|4187.14|4186.54|4188.39|4187.79|4185.77|4185.17|624
1646696400000|2022-03-07 23:40:00|4187.02|4186.42|4188.89|4188.29|4189.02|4188.42|4186.64|4186.04|764
1646696700000|2022-03-07 23:45:00|4188.77|4188.17|4186.64|4186.04|4190.27|4189.67|4186.02|4185.42|982
1646697000000|2022-03-07 23:50:00|4187.27|4186.67|4189.64|4189.04|4190.14|4189.54|4186.77|4186.17|939
1646697300000|2022-03-07 23:55:00|4189.77|4189.17|4188.52|4187.92|4191.02|4190.42|4188.52|4187.92|958
1646697600000|2022-03-08 00:00:00|4188.77|4188.17|4190.14|4189.54|4192.52|4191.92|4188.27|4187.67|1736
1646697900000|2022-03-08 00:05:00|4190.02|4189.42|4193.02|4192.42|4193.27|4192.67|4189.02|4188.42|905
1646698200000|2022-03-08 00:10:00|4192.64|4192.04|4190.89|4190.29|4192.77|4192.17|4189.02|4188.42|710
1646698500000|2022-03-08 00:15:00|4191.39|4190.79|4196.89|4196.29|4198.52|4197.92|4190.52|4189.92|2105
1646698800000|2022-03-08 00:20:00|4196.52|4195.92|4198.27|4197.67|4199.27|4198.67|4194.64|4194.04|1921
1646699100000|2022-03-08 00:25:00|4198.02|4197.42|4197.27|4196.67|4199.27|4198.67|4196.39|4195.79|1207
1646699400000|2022-03-08 00:30:00|4197.02|4196.42|4192.89|4192.29|4198.02|4197.42|4192.52|4191.92|1441
1646699700000|2022-03-08 00:35:00|4192.77|4192.17|4197.02|4196.42|4197.27|4196.67|4191.27|4190.67|1201
1646700000000|2022-03-08 00:40:00|4197.14|4196.54|4193.39|4192.79|4197.27|4196.67|4192.27|4191.67|726
1646700300000|2022-03-08 00:45:00|4193.52|4192.92|4193.02|4192.42|4196.77|4196.17|4190.52|4189.92|1337
1646700600000|2022-03-08 00:50:00|4192.77|4192.17|4194.39|4193.79|4195.02|4194.42|4191.14|4190.54|941
1646700900000|2022-03-08 00:55:00|4194.27|4193.67|4195.77|4195.17|4196.89|4196.29|4193.27|4192.67|976
1646701200000|2022-03-08 01:00:00|4195.89|4195.29|4197.89|4197.29|4202.77|4202.17|4195.89|4195.29|2815
1646701500000|2022-03-08 01:05:00|4198.02|4197.42|4206.52|4205.92|4207.02|4206.42|4194.52|4193.92|2518
1646701800000|2022-03-08 01:10:00|4206.27|4205.67|4210.02|4209.42|4213.27|4212.67|4205.89|4205.29|3360
1646702100000|2022-03-08 01:15:00|4209.89|4209.29|4214.64|4214.04|4217.77|4217.17|4209.77|4209.17|3248
1646702400000|2022-03-08 01:20:00|4214.52|4213.92|4215.27|4214.67|4215.39|4214.79|4210.39|4209.79|2140
1646702700000|2022-03-08 01:25:00|4215.39|4214.79|4211.89|4211.29|4217.89|4217.29|4211.52|4210.92|1162
1646703000000|2022-03-08 01:30:00|4212.02|4211.42|4217.77|4217.17|4218.27|4217.67|4211.52|4210.92|3046
1646703300000|2022-03-08 01:35:00|4217.64|4217.04|4209.02|4208.42|4217.64|4217.04|4208.77|4208.17|2096
1646703600000|2022-03-08 01:40:00|4209.27|4208.67|4216.52|4215.92|4217.02|4216.42|4208.89|4208.29|1396
1646703900000|2022-03-08 01:45:00|4216.64|4216.04|4215.89|4215.29|4217.14|4216.54|4212.77|4212.17|1479
1646704200000|2022-03-08 01:50:00|4215.52|4214.92|4213.52|4212.92|4217.27|4216.67|4211.89|4211.29|1129
1646704500000|2022-03-08 01:55:00|4213.64|4213.04|4215.27|4214.67|4216.39|4215.79|4213.02|4212.42|880
1646704800000|2022-03-08 02:00:00|4215.64|4215.04|4213.89|4213.29|4216.52|4215.92|4212.02|4211.42|1279
1646705100000|2022-03-08 02:05:00|4214.02|4213.42|4212.27|4211.67|4217.14|4216.54|4210.27|4209.67|1367
1646705400000|2022-03-08 02:10:00|4212.39|4211.79|4213.27|4212.67|4215.14|4214.54|4212.14|4211.54|1094
1646705700000|2022-03-08 02:15:00|4213.89|4213.29|4214.39|4213.79|4216.02|4215.42|4212.02|4211.42|1172
1646706000000|2022-03-08 02:20:00|4214.52|4213.92|4212.89|4212.29|4214.52|4213.92|4211.89|4211.29|809
1646706300000|2022-03-08 02:25:00|4212.77|4212.17|4210.89|4210.29|4212.77|4212.17|4209.77|4209.17|957
1646706600000|2022-03-08 02:30:00|4210.77|4210.17|4213.14|4212.54|4214.27|4213.67|4210.64|4210.04|1037
1646706900000|2022-03-08 02:35:00|4213.02|4212.42|4211.64|4211.04|4214.52|4213.92|4211.39|4210.79|686
1646707200000|2022-03-08 02:40:00|4211.77|4211.17|4211.39|4210.79|4213.02|4212.42|4208.64|4208.04|1110
1646707500000|2022-03-08 02:45:00|4211.27|4210.67|4207.64|4207.04|4211.64|4211.04|4207.02|4206.42|1183
1646707800000|2022-03-08 02:50:00|4207.52|4206.92|4204.77|4204.17|4207.77|4207.17|4203.64|4203.04|1684
1646708100000|2022-03-08 02:55:00|4204.89|4204.29|4201.27|4200.67|4206.77|4206.17|4200.27|4199.67|1549
1646708400000|2022-03-08 03:00:00|4201.02|4200.42|4203.14|4202.54|4203.14|4202.54|4198.52|4197.92|1399
1646708700000|2022-03-08 03:05:00|4203.02|4202.42|4204.89|4204.29|4205.77|4205.17|4201.52|4200.92|1374
1646709000000|2022-03-08 03:10:00|4204.77|4204.17|4198.89|4198.29|4205.89|4205.29|4197.77|4197.17|1093
1646709300000|2022-03-08 03:15:00|4198.64|4198.04|4197.64|4197.04|4200.27|4199.67|4196.27|4195.67|836
1646709600000|2022-03-08 03:20:00|4197.52|4196.92|4200.14|4199.54|4200.27|4199.67|4196.77|4196.17|1319
1646709900000|2022-03-08 03:25:00|4200.27|4199.67|4201.27|4200.67|4203.27|4202.67|4200.14|4199.54|691
1646710200000|2022-03-08 03:30:00|4201.14|4200.54|4202.89|4202.29|4205.02|4204.42|4200.89|4200.29|708
1646710500000|2022-03-08 03:35:00|4202.77|4202.17|4203.27|4202.67|4205.14|4204.54|4202.52|4201.92|550
1646710800000|2022-03-08 03:40:00|4203.14|4202.54|4198.14|4197.54|4203.39|4202.79|4198.02|4197.42|544
1646711100000|2022-03-08 03:45:00|4198.27|4197.67|4198.14|4197.54|4200.39|4199.79|4196.77|4196.17|637
1646711400000|2022-03-08 03:50:00|4198.02|4197.42|4198.77|4198.17|4200.27|4199.67|4197.77|4197.17|588
1646711700000|2022-03-08 03:55:00|4198.39|4197.79|4199.39|4198.79|4199.77|4199.17|4197.02|4196.42|511
1646712000000|2022-03-08 04:00:00|4199.27|4198.67|4199.52|4198.92|4199.77|4199.17|4197.64|4197.04|563
1646712300000|2022-03-08 04:05:00|4198.52|4197.92|4199.27|4198.67|4199.77|4199.17|4198.27|4197.67|405
1646712600000|2022-03-08 04:10:00|4199.14|4198.54|4197.14|4196.54|4199.14|4198.54|4196.02|4195.42|492
1646712900000|2022-03-08 04:15:00|4197.02|4196.42|4196.27|4195.67|4198.27|4197.67|4194.77|4194.17|662
1646713200000|2022-03-08 04:20:00|4196.39|4195.79|4193.64|4193.04|4197.52|4196.92|4191.64|4191.04|1160
1646713500000|2022-03-08 04:25:00|4193.52|4192.92|4194.02|4193.42|4195.02|4194.42|4192.64|4192.04|493
1646713800000|2022-03-08 04:30:00|4193.77|4193.17|4194.02|4193.42|4195.39|4194.79|4193.02|4192.42|759
1646714100000|2022-03-08 04:35:00|4193.89|4193.29|4192.89|4192.29|4195.02|4194.42|4190.77|4190.17|824
1646714400000|2022-03-08 04:40:00|4192.77|4192.17|4193.02|4192.42|4195.14|4194.54|4191.27|4190.67|924
1646714700000|2022-03-08 04:45:00|4192.89|4192.29|4191.89|4191.29|4193.02|4192.42|4190.14|4189.54|730
1646715000000|2022-03-08 04:50:00|4191.77|4191.17|4192.64|4192.04|4193.27|4192.67|4191.14|4190.54|400
1646715300000|2022-03-08 04:55:00|4192.52|4191.92|4192.39|4191.79|4194.52|4193.92|4191.27|4190.67|549
1646715600000|2022-03-08 05:00:00|4192.52|4191.92|4192.27|4191.67|4192.64|4192.04|4189.77|4189.17|1228
1646715900000|2022-03-08 05:05:00|4192.39|4191.79|4188.89|4188.29|4195.77|4195.17|4187.77|4187.17|1604
1646716200000|2022-03-08 05:10:00|4188.77|4188.17|4190.02|4189.42|4190.39|4189.79|4186.77|4186.17|948
1646716500000|2022-03-08 05:15:00|4189.89|4189.29|4189.89|4189.29|4190.77|4190.17|4188.64|4188.04|478
1646716800000|2022-03-08 05:20:00|4190.02|4189.42|4187.02|4186.42|4190.14|4189.54|4186.52|4185.92|594
1646717100000|2022-03-08 05:25:00|4187.14|4186.54|4177.39|4176.79|4188.52|4187.92|4177.14|4176.54|3150
1646717400000|2022-03-08 05:30:00|4177.77|4177.17|4180.39|4179.79|4182.52|4181.92|4177.77|4177.17|1187
1646717700000|2022-03-08 05:35:00|4180.52|4179.92|4177.39|4176.79|4181.64|4181.04|4175.52|4174.92|1633
1646718000000|2022-03-08 05:40:00|4177.52|4176.92|4174.02|4173.42|4178.89|4178.29|4172.77|4172.17|1645
1646718300000|2022-03-08 05:45:00|4173.89|4173.29|4173.02|4172.42|4174.52|4173.92|4171.52|4170.92|1087
1646718600000|2022-03-08 05:50:00|4173.14|4172.54|4173.52|4172.92|4174.02|4173.42|4171.52|4170.92|1086
1646718900000|2022-03-08 05:55:00|4173.39|4172.79|4172.02|4171.42|4174.89|4174.29|4171.89|4171.29|1012
1646719200000|2022-03-08 06:00:00|4172.89|4172.29|4179.02|4178.42|4179.14|4178.54|4172.27|4171.67|2530
1646719500000|2022-03-08 06:05:00|4178.89|4178.29|4175.77|4175.17|4180.27|4179.67|4175.52|4174.92|1016
1646719800000|2022-03-08 06:10:00|4175.64|4175.04|4170.02|4169.42|4175.77|4175.17|4167.52|4166.92|2169
1646720100000|2022-03-08 06:15:00|4169.77|4169.17|4163.77|4163.17|4170.89|4170.29|4163.52|4162.92|2074
1646720400000|2022-03-08 06:20:00|4163.89|4163.29|4143.14|4142.54|4165.77|4165.17|4143.02|4142.42|5449
1646720700000|2022-03-08 06:25:00|4141.52|4140.92|4150.64|4150.04|4157.14|4156.54|4141.52|4140.92|4524
1646721000000|2022-03-08 06:30:00|4151.14|4150.54|4148.39|4147.79|4153.27|4152.67|4147.14|4146.54|2067
1646721300000|2022-03-08 06:35:00|4148.14|4147.54|4150.39|4149.79|4151.64|4151.04|4146.52|4145.92|1359
1646721600000|2022-03-08 06:40:00|4150.52|4149.92|4154.64|4154.04|4155.64|4155.04|4147.89|4147.29|1429
1646721900000|2022-03-08 06:45:00|4154.89|4154.29|4155.52|4154.92|4156.02|4155.42|4151.39|4150.79|1491
1646722200000|2022-03-08 06:50:00|4155.39|4154.79|4159.14|4158.54|4160.14|4159.54|4154.89|4154.29|884
1646722500000|2022-03-08 06:55:00|4159.27|4158.67|4159.64|4159.04|4163.64|4163.04|4158.52|4157.92|1949
1646722800000|2022-03-08 07:00:00|4159.52|4158.92|4154.77|4154.17|4160.39|4159.79|4153.14|4152.54|2116
1646723100000|2022-03-08 07:05:00|4154.89|4154.29|4153.64|4153.04|4157.89|4157.29|4152.14|4151.54|1148
1646723400000|2022-03-08 07:10:00|4153.52|4152.92|4148.39|4147.79|4154.39|4153.79|4146.77|4146.17|2175
1646723700000|2022-03-08 07:15:00|4148.27|4147.67|4158.14|4157.54|4158.14|4157.54|4145.89|4145.29|1892
1646724000000|2022-03-08 07:20:00|4158.27|4157.67|4161.14|4160.54|4161.89|4161.29|4156.77|4156.17|1459
1646724300000|2022-03-08 07:25:00|4161.02|4160.42|4169.77|4169.17|4171.02|4170.42|4158.77|4158.17|2676
1646724600000|2022-03-08 07:30:00|4169.89|4169.29|4167.14|4166.54|4171.14|4170.54|4165.89|4165.29|2275
1646724900000|2022-03-08 07:35:00|4167.02|4166.42|4167.27|4166.67|4169.64|4169.04|4165.52|4164.92|1615
1646725200000|2022-03-08 07:40:00|4167.39|4166.79|4175.27|4174.67|4175.77|4175.17|4165.77|4165.17|3174
1646725500000|2022-03-08 07:45:00|4175.52|4174.92|4171.14|4170.54|4175.77|4175.17|4169.89|4169.29|1805
1646725800000|2022-03-08 07:50:00|4171.39|4170.79|4164.64|4164.04|4171.39|4170.79|4161.27|4160.67|1872
1646726100000|2022-03-08 07:55:00|4164.14|4163.54|4160.64|4160.04|4164.14|4163.54|4157.64|4157.04|2402
1646726400000|2022-03-08 08:00:00|4161.27|4160.67|4174.89|4174.29|4175.52|4174.92|4159.39|4158.79|5395
1646726700000|2022-03-08 08:05:00|4174.77|4174.17|4178.14|4177.54|4179.39|4178.79|4172.14|4171.54|3759
1646727000000|2022-03-08 08:10:00|4178.02|4177.42|4198.14|4197.54|4199.02|4198.42|4177.39|4176.79|6770
1646727300000|2022-03-08 08:15:00|4198.02|4197.42|4200.77|4200.17|4200.77|4200.17|4189.64|4189.04|4163
1646727600000|2022-03-08 08:20:00|4201.02|4200.42|4211.39|4210.79|4212.27|4211.67|4199.77|4199.17|6749
1646727900000|2022-03-08 08:25:00|4211.27|4210.67|4219.77|4219.17|4220.77|4220.17|4206.89|4206.29|6757
1646728200000|2022-03-08 08:30:00|4220.14|4219.54|4212.39|4211.79|4220.77|4220.17|4212.14|4211.54|4850
1646728500000|2022-03-08 08:35:00|4212.14|4211.54|4216.89|4216.29|4219.77|4219.17|4211.52|4210.92|3622
1646728800000|2022-03-08 08:40:00|4216.77|4216.17|4207.64|4207.04|4222.27|4221.67|4206.77|4206.17|4297
1646729100000|2022-03-08 08:45:00|4207.39|4206.79|4211.64|4211.04|4217.02|4216.42|4204.27|4203.67|4249
1646729400000|2022-03-08 08:50:00|4211.39|4210.79|4206.02|4205.42|4212.77|4212.17|4200.64|4200.04|4715
1646729700000|2022-03-08 08:55:00|4206.14|4205.54|4210.39|4209.79|4211.77|4211.17|4203.27|4202.67|3856
1646730000000|2022-03-08 09:00:00|4210.27|4209.67|4219.14|4218.54|4221.27|4220.67|4209.02|4208.42|4608
1646730300000|2022-03-08 09:05:00|4219.02|4218.42|4212.77|4212.17|4220.77|4220.17|4210.02|4209.42|3436
1646730600000|2022-03-08 09:10:00|4212.52|4211.92|4216.77|4216.17|4219.77|4219.17|4212.52|4211.92|2427
1646730900000|2022-03-08 09:15:00|4216.89|4216.29|4219.77|4219.17|4222.02|4221.42|4216.52|4215.92|2191
1646731200000|2022-03-08 09:20:00|4219.89|4219.29|4215.64|4215.04|4220.77|4220.17|4211.39|4210.79|3060
1646731500000|2022-03-08 09:25:00|4216.14|4215.54|4212.77|4212.17|4216.77|4216.17|4211.77|4211.17|2564
1646731800000|2022-03-08 09:30:00|4212.89|4212.29|4217.02|4216.42|4220.02|4219.42|4209.27|4208.67|3872
1646732100000|2022-03-08 09:35:00|4217.14|4216.54|4216.39|4215.79|4217.52|4216.92|4212.39|4211.79|2334
1646732400000|2022-03-08 09:40:00|4216.27|4215.67|4214.64|4214.04|4216.52|4215.92|4211.77|4211.17|1801
1646732700000|2022-03-08 09:45:00|4214.77|4214.17|4210.52|4209.92|4215.02|4214.42|4207.27|4206.67|2805
1646733000000|2022-03-08 09:50:00|4210.27|4209.67|4217.02|4216.42|4217.14|4216.54|4209.52|4208.92|1703
1646733300000|2022-03-08 09:55:00|4217.14|4216.54|4216.02|4215.42|4218.64|4218.04|4212.64|4212.04|1596
1646733600000|2022-03-08 10:00:00|4215.77|4215.17|4212.14|4211.54|4217.64|4217.04|4211.27|4210.67|1530
1646733900000|2022-03-08 10:05:00|4211.77|4211.17|4207.27|4206.67|4213.52|4212.92|4206.77|4206.17|2247
1646734200000|2022-03-08 10:10:00|4207.77|4207.17|4211.02|4210.42|4212.27|4211.67|4206.52|4205.92|1341
1646734500000|2022-03-08 10:15:00|4210.89|4210.29|4197.64|4197.04|4211.39|4210.79|4196.27|4195.67|3467
1646734800000|2022-03-08 10:20:00|4198.02|4197.42|4201.14|4200.54|4202.02|4201.42|4196.89|4196.29|2810
1646735100000|2022-03-08 10:25:00|4200.89|4200.29|4213.64|4213.04|4214.52|4213.92|4200.89|4200.29|2797
1646735400000|2022-03-08 10:30:00|4213.77|4213.17|4209.52|4208.92|4213.77|4213.17|4207.52|4206.92|1628
1646735700000|2022-03-08 10:35:00|4209.64|4209.04|4208.14|4207.54|4213.52|4212.92|4207.77|4207.17|1579
1646736000000|2022-03-08 10:40:00|4208.27|4207.67|4211.64|4211.04|4213.89|4213.29|4203.02|4202.42|2456
1646736300000|2022-03-08 10:45:00|4211.77|4211.17|4216.52|4215.92|4217.14|4216.54|4209.14|4208.54|2726
1646736600000|2022-03-08 10:50:00|4216.77|4216.17|4216.52|4215.92|4221.02|4220.42|4214.52|4213.92|3359
1646736900000|2022-03-08 10:55:00|4216.64|4216.04|4216.27|4215.67|4220.77|4220.17|4215.77|4215.17|1667
1646737200000|2022-03-08 11:00:00|4216.14|4215.54|4217.52|4216.92|4218.02|4217.42|4213.27|4212.67|1659
1646737500000|2022-03-08 11:05:00|4217.89|4217.29|4214.02|4213.42|4218.39|4217.79|4210.89|4210.29|1978
1646737800000|2022-03-08 11:10:00|4213.89|4213.29|4216.39|4215.79|4218.27|4217.67|4213.14|4212.54|1493
1646738100000|2022-03-08 11:15:00|4216.52|4215.92|4209.14|4208.54|4216.77|4216.17|4208.52|4207.92|1888
1646738400000|2022-03-08 11:20:00|4209.27|4208.67|4215.64|4215.04|4216.14|4215.54|4209.14|4208.54|1741
1646738700000|2022-03-08 11:25:00|4214.77|4214.17|4218.02|4217.42|4219.52|4218.92|4214.77|4214.17|1787
1646739000000|2022-03-08 11:30:00|4218.52|4217.92|4218.14|4217.54|4219.02|4218.42|4214.02|4213.42|2349
1646739300000|2022-03-08 11:35:00|4218.52|4217.92|4217.27|4216.67|4218.52|4217.92|4215.02|4214.42|1201
1646739600000|2022-03-08 11:40:00|4217.52|4216.92|4216.14|4215.54|4217.77|4217.17|4212.14|4211.54|1630
1646739900000|2022-03-08 11:45:00|4216.27|4215.67|4219.52|4218.92|4220.77|4220.17|4212.64|4212.04|1776
1646740200000|2022-03-08 11:50:00|4219.14|4218.54|4218.14|4217.54|4220.89|4220.29|4216.27|4215.67|1837
1646740500000|2022-03-08 11:55:00|4218.27|4217.67|4222.02|4221.42|4222.27|4221.67|4217.77|4217.17|3628
1646740800000|2022-03-08 12:00:00|4221.89|4221.29|4226.89|4226.29|4226.89|4226.29|4220.27|4219.67|5985
1646741100000|2022-03-08 12:05:00|4226.52|4225.92|4227.14|4226.54|4227.52|4226.92|4225.27|4224.67|5856
1646741400000|2022-03-08 12:10:00|4227.39|4226.79|4235.14|4234.54|4235.77|4235.17|4227.39|4226.79|9439
1646741700000|2022-03-08 12:15:00|4235.02|4234.42|4231.02|4230.42|4235.77|4235.17|4230.77|4230.17|3795
1646742000000|2022-03-08 12:20:00|4230.89|4230.29|4229.27|4228.67|4231.27|4230.67|4228.27|4227.67|2936
1646742300000|2022-03-08 12:25:00|4229.39|4228.79|4224.14|4223.54|4233.77|4233.17|4223.52|4222.92|4406
1646742600000|2022-03-08 12:30:00|4223.77|4223.17|4225.64|4225.04|4226.39|4225.79|4219.39|4218.79|3992
1646742900000|2022-03-08 12:35:00|4225.52|4224.92|4221.27|4220.67|4225.89|4225.29|4220.27|4219.67|2082
1646743200000|2022-03-08 12:40:00|4221.52|4220.92|4211.27|4210.67|4223.02|4222.42|4211.14|4210.54|6154
1646743500000|2022-03-08 12:45:00|4211.77|4211.17|4208.39|4207.79|4211.89|4211.29|4205.77|4205.17|4894
1646743800000|2022-03-08 12:50:00|4208.14|4207.54|4203.52|4202.92|4208.14|4207.54|4203.52|4202.92|3639
1646744100000|2022-03-08 12:55:00|4203.77|4203.17|4207.64|4207.04|4208.52|4207.92|4203.27|4202.67|2138
1646744400000|2022-03-08 13:00:00|4207.39|4206.79|4208.77|4208.17|4209.02|4208.42|4201.02|4200.42|3916
1646744700000|2022-03-08 13:05:00|4208.89|4208.29|4209.02|4208.42|4211.64|4211.04|4205.89|4205.29|3626
1646745000000|2022-03-08 13:10:00|4208.77|4208.17|4190.52|4189.92|4210.27|4209.67|4189.27|4188.67|14993
1646745300000|2022-03-08 13:15:00|4190.64|4190.04|4194.52|4193.92|4197.02|4196.42|4189.89|4189.29|7048
1646745600000|2022-03-08 13:20:00|4194.77|4194.17|4191.89|4191.29|4195.64|4195.04|4189.89|4189.29|4809
1646745900000|2022-03-08 13:25:00|4192.27|4191.67|4197.02|4196.42|4197.77|4197.17|4191.02|4190.42|5008
1646746200000|2022-03-08 13:30:00|4196.89|4196.29|4195.14|4194.54|4197.52|4196.92|4192.52|4191.92|4225
1646746500000|2022-03-08 13:35:00|4195.02|4194.42|4203.77|4203.17|4204.14|4203.54|4193.64|4193.04|5143
1646746800000|2022-03-08 13:40:00|4203.39|4202.79|4202.52|4201.92|4208.27|4207.67|4201.77|4201.17|4826
1646747100000|2022-03-08 13:45:00|4202.27|4201.67|4205.52|4204.92|4208.52|4207.92|4201.27|4200.67|4250
1646747400000|2022-03-08 13:50:00|4205.77|4205.17|4208.02|4207.42|4212.02|4211.42|4202.02|4201.42|5012
1646747700000|2022-03-08 13:55:00|4208.27|4207.67|4204.39|4203.79|4210.14|4209.54|4202.77|4202.17|3710
1646748000000|2022-03-08 14:00:00|4204.02|4203.42|4204.64|4204.04|4207.02|4206.42|4200.27|4199.67|4030
1646748300000|2022-03-08 14:05:00|4204.77|4204.17|4197.77|4197.17|4207.27|4206.67|4197.52|4196.92|4459
1646748600000|2022-03-08 14:10:00|4198.02|4197.42|4197.77|4197.17|4202.77|4202.17|4196.64|4196.04|5612
1646748900000|2022-03-08 14:15:00|4198.02|4197.42|4202.27|4201.67|4205.77|4205.17|4198.02|4197.42|4964
1646749200000|2022-03-08 14:20:00|4201.89|4201.29|4210.77|4210.17|4211.27|4210.67|4201.52|4200.92|7745
1646749500000|2022-03-08 14:25:00|4210.27|4209.67|4202.77|4202.17|4210.27|4209.67|4201.52|4200.92|8118
1646749800000|2022-03-08 14:30:00|4202.67|4202.27|4195.92|4195.52|4210.17|4209.77|4194.42|4194.02|35589
1646750100000|2022-03-08 14:35:00|4195.67|4195.27|4189.92|4189.52|4216.67|4216.27|4189.42|4189.02|41797
1646750400000|2022-03-08 14:40:00|4189.67|4189.27|4210.79|4210.39|4215.67|4215.27|4183.42|4183.02|43171
1646750700000|2022-03-08 14:45:00|4210.67|4210.27|4203.67|4203.27|4216.67|4216.27|4201.67|4201.27|30723
1646751000000|2022-03-08 14:50:00|4202.92|4202.52|4192.42|4192.02|4209.17|4208.77|4189.42|4189.02|27415
1646751300000|2022-03-08 14:55:00|4191.92|4191.52|4192.04|4191.64|4195.04|4194.64|4187.17|4186.77|16864
1646751600000|2022-03-08 15:00:00|4192.17|4191.77|4173.42|4173.02|4192.17|4191.77|4171.17|4170.77|27198
1646751900000|2022-03-08 15:05:00|4173.17|4172.77|4164.67|4164.27|4174.92|4174.52|4163.67|4163.27|25821
1646752200000|2022-03-08 15:10:00|4164.92|4164.52|4171.67|4171.27|4173.67|4173.27|4162.79|4162.39|24844
1646752500000|2022-03-08 15:15:00|4171.42|4171.02|4193.67|4193.27|4195.67|4195.27|4171.17|4170.77|40390
1646752800000|2022-03-08 15:20:00|4193.42|4193.02|4179.04|4178.64|4197.17|4196.77|4178.67|4178.27|24646
1646753100000|2022-03-08 15:25:00|4179.17|4178.77|4168.79|4168.39|4179.17|4178.77|4168.42|4168.02|22530
1646753400000|2022-03-08 15:30:00|4168.92|4168.52|4161.17|4160.77|4178.17|4177.77|4159.17|4158.77|23499
1646753700000|2022-03-08 15:35:00|4161.42|4161.02|4166.54|4166.14|4169.92|4169.52|4160.54|4160.14|17777
1646754000000|2022-03-08 15:40:00|4166.42|4166.02|4175.17|4174.77|4175.92|4175.52|4163.92|4163.52|18483
1646754300000|2022-03-08 15:45:00|4175.42|4175.02|4180.17|4179.77|4181.42|4181.02|4169.92|4169.52|15723
1646754600000|2022-03-08 15:50:00|4179.42|4179.02|4191.79|4191.39|4193.92|4193.52|4170.79|4170.39|19541
1646754900000|2022-03-08 15:55:00|4191.42|4191.02|4198.54|4198.14|4199.92|4199.52|4186.54|4186.14|24611
1646755200000|2022-03-08 16:00:00|4198.67|4198.27|4201.42|4201.02|4202.92|4202.52|4189.79|4189.39|21084
1646755500000|2022-03-08 16:05:00|4201.17|4200.77|4184.92|4184.52|4201.92|4201.52|4181.42|4181.02|22147
1646755800000|2022-03-08 16:10:00|4185.17|4184.77|4188.67|4188.27|4190.92|4190.52|4181.17|4180.77|14222
1646756100000|2022-03-08 16:15:00|4188.92|4188.52|4186.92|4186.52|4190.67|4190.27|4178.42|4178.02|16628
1646756400000|2022-03-08 16:20:00|4187.04|4186.64|4175.67|4175.27|4189.42|4189.02|4174.04|4173.64|12764
1646756700000|2022-03-08 16:25:00|4175.79|4175.39|4171.92|4171.52|4178.67|4178.27|4168.67|4168.27|18521
1646757000000|2022-03-08 16:30:00|4170.92|4170.52|4164.42|4164.02|4173.17|4172.77|4156.79|4156.39|21868
1646757300000|2022-03-08 16:35:00|4164.67|4164.27|4164.17|4163.77|4169.92|4169.52|4162.17|4161.77|15195
1646757600000|2022-03-08 16:40:00|4164.29|4163.89|4165.04|4164.64|4171.42|4171.02|4159.42|4159.02|12267
1646757900000|2022-03-08 16:45:00|4164.92|4164.52|4181.42|4181.02|4184.92|4184.52|4164.04|4163.64|17058
1646758200000|2022-03-08 16:50:00|4180.92|4180.52|4186.92|4186.52|4188.17|4187.77|4178.42|4178.02|13270
1646758500000|2022-03-08 16:55:00|4186.79|4186.39|4184.92|4184.52|4191.92|4191.52|4180.92|4180.52|14945
1646758800000|2022-03-08 17:00:00|4185.17|4184.77|4201.67|4201.27|4205.04|4204.64|4182.17|4181.77|20741
1646759100000|2022-03-08 17:05:00|4201.92|4201.52|4211.81|4211.41|4215.56|4215.16|4201.67|4201.27|18706
1646759400000|2022-03-08 17:10:00|4211.68|4211.28|4235.06|4234.66|4235.31|4234.91|4211.18|4210.78|31668
1646759700000|2022-03-08 17:15:00|4235.31|4234.91|4247.31|4246.91|4251.06|4250.66|4230.06|4229.66|42051
1646760000000|2022-03-08 17:20:00|4246.56|4246.16|4232.56|4232.16|4249.06|4248.66|4231.06|4230.66|36397
1646760300000|2022-03-08 17:25:00|4232.81|4232.41|4243.56|4243.16|4246.56|4246.16|4224.68|4224.28|31605
1646760600000|2022-03-08 17:30:00|4244.18|4243.78|4251.81|4251.41|4252.31|4251.91|4235.56|4235.16|24726
1646760900000|2022-03-08 17:35:00|4251.56|4251.16|4254.31|4253.91|4254.81|4254.41|4243.31|4242.91|21791
1646761200000|2022-03-08 17:40:00|4254.38|4253.98|4255.38|4254.98|4258.63|4258.23|4245|4244.6|24665
1646761500000|2022-03-08 17:45:00|4255.13|4254.73|4254.75|4254.35|4259.88|4259.48|4249.38|4248.98|19713
1646761800000|2022-03-08 17:50:00|4255.13|4254.73|4260.88|4260.48|4261.13|4260.73|4243.63|4243.23|19158
1646762100000|2022-03-08 17:55:00|4260.38|4259.98|4257|4256.6|4260.88|4260.48|4253.63|4253.23|12529
1646762400000|2022-03-08 18:00:00|4257.88|4257.48|4270.63|4270.23|4271.13|4270.73|4257.88|4257.48|27488
1646762700000|2022-03-08 18:05:00|4270.88|4270.48|4275.25|4274.85|4275.88|4275.48|4267.38|4266.98|22262
1646763000000|2022-03-08 18:10:00|4275.63|4275.23|4268.38|4267.98|4277.38|4276.98|4267.63|4267.23|20783
1646763300000|2022-03-08 18:15:00|4269.13|4268.73|4270.5|4270.1|4273.38|4272.98|4265.63|4265.23|17237
1646763600000|2022-03-08 18:20:00|4270.38|4269.98|4255.13|4254.73|4270.63|4270.23|4255|4254.6|16666
1646763900000|2022-03-08 18:25:00|4254.88|4254.48|4243|4242.6|4255.63|4255.23|4240.88|4240.48|24574
1646764200000|2022-03-08 18:30:00|4243.38|4242.98|4231|4230.6|4243.38|4242.98|4225.25|4224.85|28801
1646764500000|2022-03-08 18:35:00|4231.25|4230.85|4226.88|4226.48|4233.88|4233.48|4223.88|4223.48|15630
1646764800000|2022-03-08 18:40:00|4227.38|4226.98|4225.63|4225.23|4227.38|4226.98|4215.63|4215.23|23679
1646765100000|2022-03-08 18:45:00|4226.38|4225.98|4216.25|4215.85|4226.88|4226.48|4212.88|4212.48|21138
1646765400000|2022-03-08 18:50:00|4215.88|4215.48|4208.13|4207.73|4217.38|4216.98|4206.38|4205.98|17854
1646765700000|2022-03-08 18:55:00|4207.63|4207.23|4200.63|4200.23|4209.38|4208.98|4199.38|4198.98|19552
1646766000000|2022-03-08 19:00:00|4200.38|4199.98|4192.13|4191.73|4202.38|4201.98|4183.38|4182.98|29996
1646766300000|2022-03-08 19:05:00|4191.88|4191.48|4200.88|4200.48|4206.38|4205.98|4188.75|4188.35|25811
1646766600000|2022-03-08 19:10:00|4201|4200.6|4196.38|4195.98|4201.38|4200.98|4187.63|4187.23|14975
1646766900000|2022-03-08 19:15:00|4195.88|4195.48|4196.88|4196.48|4202.38|4201.98|4190.88|4190.48|12227
1646767200000|2022-03-08 19:20:00|4197|4196.6|4202.38|4201.98|4206.13|4205.73|4186.38|4185.98|17500
1646767500000|2022-03-08 19:25:00|4201.88|4201.48|4213.38|4212.98|4215.25|4214.85|4198.75|4198.35|16661
1646767800000|2022-03-08 19:30:00|4212.63|4212.23|4205.13|4204.73|4217.38|4216.98|4201.75|4201.35|15777
1646768100000|2022-03-08 19:35:00|4205|4204.6|4216.38|4215.98|4219.88|4219.48|4204.63|4204.23|14093
1646768400000|2022-03-08 19:40:00|4217.38|4216.98|4218.38|4217.98|4219.13|4218.73|4208.13|4207.73|9863
1646768700000|2022-03-08 19:45:00|4220.13|4219.73|4230.63|4230.23|4231.88|4231.48|4220.13|4219.73|22199
1646769000000|2022-03-08 19:50:00|4230.13|4229.73|4220.63|4220.23|4232.5|4232.1|4219.5|4219.1|14231
1646769300000|2022-03-08 19:55:00|4221.13|4220.73|4219.88|4219.48|4227.63|4227.23|4213.63|4213.23|12486
1646769600000|2022-03-08 20:00:00|4220|4219.6|4237.88|4237.48|4240.13|4239.73|4218.13|4217.73|19158
1646769900000|2022-03-08 20:05:00|4237.38|4236.98|4232|4231.6|4237.88|4237.48|4229.63|4229.23|12495
1646770200000|2022-03-08 20:10:00|4232.38|4231.98|4226.25|4225.85|4235.13|4234.73|4217.63|4217.23|14820
1646770500000|2022-03-08 20:15:00|4227.13|4226.73|4220.75|4220.35|4229|4228.6|4218.63|4218.23|9834
1646770800000|2022-03-08 20:20:00|4221.38|4220.98|4217.13|4216.73|4222.13|4221.73|4210.75|4210.35|15980
1646771100000|2022-03-08 20:25:00|4217.38|4216.98|4196.13|4195.73|4217.38|4216.98|4194.63|4194.23|17765
1646771400000|2022-03-08 20:30:00|4196|4195.6|4182.38|4181.98|4197.88|4197.48|4179.63|4179.23|26882
1646771700000|2022-03-08 20:35:00|4182.63|4182.23|4193.88|4193.48|4194.13|4193.73|4179.88|4179.48|20846
1646772000000|2022-03-08 20:40:00|4193.63|4193.23|4180.88|4180.48|4198.63|4198.23|4180.88|4180.48|22134
1646772300000|2022-03-08 20:45:00|4181.13|4180.73|4177.88|4177.48|4188.63|4188.23|4176.13|4175.73|22903
1646772600000|2022-03-08 20:50:00|4176.75|4176.35|4182.13|4181.73|4196.88|4196.48|4176.75|4176.35|37043
1646772900000|2022-03-08 20:55:00|4181.88|4181.48|4168.13|4167.73|4182.75|4182.35|4167.63|4167.23|94037
1646773200000|2022-03-08 21:00:00|4167.47|4167.07|4160.57|4159.97|4168.07|4167.47|4157.57|4156.97|43745
1646773500000|2022-03-08 21:05:00|4160.82|4160.22|4158.32|4157.72|4161.94|4161.34|4156.32|4155.72|10762
1646773800000|2022-03-08 21:10:00|4158.44|4157.84|4159.94|4159.34|4164.82|4164.22|4158.32|4157.72|9866
1646774100000|2022-03-08 21:15:00|4160.32|4159.72|4154.82|4154.22|4160.82|4160.22|4154.82|4154.22|3431
1646774400000|2022-03-08 21:20:00|4154.94|4154.34|4154.07|4153.47|4155.57|4154.97|4153.32|4152.72|1782
1646774700000|2022-03-08 21:25:00|4154.32|4153.72|4155.44|4154.84|4155.44|4154.84|4152.57|4151.97|1815
1646775000000|2022-03-08 21:30:00|4155.57|4154.97|4152.82|4152.22|4155.82|4155.22|4152.57|4151.97|1158
1646775300000|2022-03-08 21:35:00|4152.69|4152.09|4152.07|4151.47|4154.32|4153.72|4151.94|4151.34|1201
1646775600000|2022-03-08 21:40:00|4152.32|4151.72|4151.07|4150.47|4152.82|4152.22|4150.32|4149.72|1471
1646775900000|2022-03-08 21:45:00|4151.32|4150.72|4154.44|4153.84|4155.07|4154.47|4150.44|4149.84|1121
1646776200000|2022-03-08 21:50:00|4154.57|4153.97|4155.07|4154.47|4157.94|4157.34|4154.19|4153.59|1441
1646776500000|2022-03-08 21:55:00|4155.19|4154.59|4154.88|4153.38|4156.57|4155.97|4152.82|4152.22|1462
1646776800000|2022-03-08 22:00:00|4155.14|4153.64|4154.99|4153.49|4155.14|4153.64|4154.23|4152.73|0
1646777100000|2022-03-08 22:05:00|4154.78|4153.28|4154.12|4152.62|4154.85|4153.35|4153.29|4151.79|0
1646777400000|2022-03-08 22:10:00|4154.16|4152.66|4154.48|4152.98|4155.47|4153.97|4154.12|4152.62|0
1646777700000|2022-03-08 22:15:00|4154.59|4153.09|4154.01|4152.51|4154.81|4153.31|4154.01|4152.51|0
1646778000000|2022-03-08 22:20:00|4154.05|4152.55|4153.98|4152.48|4154.12|4152.62|4153.98|4152.48|0
1646778300000|2022-03-08 22:25:00|4153.72|4152.22|4153.47|4151.97|4153.72|4152.22|4153.36|4151.86|0
1646778600000|2022-03-08 22:30:00|4153.62|4152.12|4153.32|4151.82|4153.65|4152.15|4153.1|4151.6|0
1646778900000|2022-03-08 22:35:00|4152.78|4151.28|4152.74|4151.24|4152.78|4151.28|4152.59|4151.09|0
1646779200000|2022-03-08 22:40:00|4152.63|4151.13|4152.63|4151.13|4152.63|4151.13|4152.41|4150.91|0
1646779500000|2022-03-08 22:45:00|4152.59|4151.09|4153.65|4152.15|4153.72|4152.22|4152.59|4151.09|0
1646779800000|2022-03-08 22:50:00|4152.89|4151.39|4153.27|4151.77|4153.8|4152.3|4152.81|4151.31|0
1646780100000|2022-03-08 22:55:00|4153.23|4151.73|4153.72|4152.22|4154.12|4152.62|4153.16|4151.66|0
1646780400000|2022-03-08 23:00:00|4154.69|4154.09|4160.69|4160.09|4161.82|4161.22|4153.94|4153.34|2053
1646780700000|2022-03-08 23:05:00|4160.82|4160.22|4160.07|4159.47|4161.57|4160.97|4159.32|4158.72|487
1646781000000|2022-03-08 23:10:00|4160.19|4159.59|4162.07|4161.47|4162.57|4161.97|4157.82|4157.22|872
1646781300000|2022-03-08 23:15:00|4161.82|4161.22|4160.44|4159.84|4161.94|4161.34|4158.69|4158.09|610
1646781600000|2022-03-08 23:20:00|4160.07|4159.47|4160.57|4159.97|4161.69|4161.09|4158.32|4157.72|578
1646781900000|2022-03-08 23:25:00|4160.44|4159.84|4163.19|4162.59|4163.57|4162.97|4159.82|4159.22|623
1646782200000|2022-03-08 23:30:00|4163.32|4162.72|4168.32|4167.72|4169.32|4168.72|4163.32|4162.72|1789
1646782500000|2022-03-08 23:35:00|4168.07|4167.47|4168.32|4167.72|4169.32|4168.72|4167.57|4166.97|628
1646782800000|2022-03-08 23:40:00|4168.07|4167.47|4168.94|4168.34|4169.57|4168.97|4167.32|4166.72|459
1646783100000|2022-03-08 23:45:00|4169.07|4168.47|4168.07|4167.47|4171.57|4170.97|4167.57|4166.97|969
1646783400000|2022-03-08 23:50:00|4167.94|4167.34|4170.07|4169.47|4171.32|4170.72|4165.94|4165.34|1285
1646783700000|2022-03-08 23:55:00|4170.32|4169.72|4171.32|4170.72|4172.82|4172.22|4167.82|4167.22|1133
1646784000000|2022-03-09 00:00:00|4171.19|4170.59|4173.69|4173.09|4174.69|4174.09|4170.94|4170.34|1443
1646784300000|2022-03-09 00:05:00|4173.57|4172.97|4173.82|4173.22|4175.32|4174.72|4172.82|4172.22|1020
1646784600000|2022-03-09 00:10:00|4173.57|4172.97|4172.57|4171.97|4174.32|4173.72|4172.07|4171.47|1002
1646784900000|2022-03-09 00:15:00|4172.44|4171.84|4172.57|4171.97|4177.32|4176.72|4172.07|4171.47|2040
1646785200000|2022-03-09 00:20:00|4172.32|4171.72|4175.07|4174.47|4176.57|4175.97|4172.07|4171.47|954
1646785500000|2022-03-09 00:25:00|4175.32|4174.72|4177.44|4176.84|4178.82|4178.22|4175.32|4174.72|1170
1646785800000|2022-03-09 00:30:00|4177.32|4176.72|4172.32|4171.72|4177.57|4176.97|4171.44|4170.84|1329
1646786100000|2022-03-09 00:35:00|4172.07|4171.47|4173.07|4172.47|4175.19|4174.59|4172.07|4171.47|953
1646786400000|2022-03-09 00:40:00|4173.19|4172.59|4175.94|4175.34|4175.94|4175.34|4172.82|4172.22|484
1646786700000|2022-03-09 00:45:00|4175.82|4175.22|4177.07|4176.47|4177.07|4176.47|4174.07|4173.47|564
1646787000000|2022-03-09 00:50:00|4176.94|4176.34|4177.57|4176.97|4178.69|4178.09|4175.69|4175.09|712
1646787300000|2022-03-09 00:55:00|4177.69|4177.09|4179.07|4178.47|4179.57|4178.97|4176.82|4176.22|830
1646787600000|2022-03-09 01:00:00|4179.44|4178.84|4177.19|4176.59|4183.32|4182.72|4177.07|4176.47|2239
1646787900000|2022-03-09 01:05:00|4177.32|4176.72|4180.82|4180.22|4182.57|4181.97|4176.07|4175.47|1506
1646788200000|2022-03-09 01:10:00|4180.69|4180.09|4179.57|4178.97|4183.44|4182.84|4179.57|4178.97|1133
1646788500000|2022-03-09 01:15:00|4179.32|4178.72|4176.82|4176.22|4179.57|4178.97|4175.69|4175.09|1033
1646788800000|2022-03-09 01:20:00|4176.69|4176.09|4173.82|4173.22|4177.94|4177.34|4172.57|4171.97|1399
1646789100000|2022-03-09 01:25:00|4173.44|4172.84|4175.32|4174.72|4175.82|4175.22|4172.69|4172.09|626
1646789400000|2022-03-09 01:30:00|4174.94|4174.34|4190.69|4190.09|4193.32|4192.72|4174.19|4173.59|4241
1646789700000|2022-03-09 01:35:00|4190.57|4189.97|4191.69|4191.09|4193.69|4193.09|4189.19|4188.59|1585
1646790000000|2022-03-09 01:40:00|4191.57|4190.97|4193.19|4192.59|4195.07|4194.47|4188.82|4188.22|1876
1646790300000|2022-03-09 01:45:00|4193.07|4192.47|4193.44|4192.84|4195.57|4194.97|4192.57|4191.97|1328
1646790600000|2022-03-09 01:50:00|4193.32|4192.72|4186.57|4185.97|4194.69|4194.09|4184.82|4184.22|2094
1646790900000|2022-03-09 01:55:00|4186.32|4185.72|4185.94|4185.34|4189.32|4188.72|4185.32|4184.72|1142
1646791200000|2022-03-09 02:00:00|4185.69|4185.09|4187.32|4186.72|4192.44|4191.84|4185.57|4184.97|1496
1646791500000|2022-03-09 02:05:00|4187.44|4186.84|4188.44|4187.84|4188.82|4188.22|4185.57|4184.97|629
1646791800000|2022-03-09 02:10:00|4188.32|4187.72|4189.32|4188.72|4190.19|4189.59|4188.07|4187.47|612
1646792100000|2022-03-09 02:15:00|4189.07|4188.47|4188.07|4187.47|4189.32|4188.72|4185.57|4184.97|903
1646792400000|2022-03-09 02:20:00|4187.82|4187.22|4186.32|4185.72|4190.07|4189.47|4185.82|4185.22|727
1646792700000|2022-03-09 02:25:00|4186.44|4185.84|4190.57|4189.97|4190.57|4189.97|4185.82|4185.22|702
1646793000000|2022-03-09 02:30:00|4190.32|4189.72|4187.07|4186.47|4190.32|4189.72|4184.82|4184.22|865
1646793300000|2022-03-09 02:35:00|4187.32|4186.72|4179.82|4179.22|4188.32|4187.72|4179.44|4178.84|1307
1646793600000|2022-03-09 02:40:00|4179.94|4179.34|4179.57|4178.97|4182.82|4182.22|4178.07|4177.47|1848
1646793900000|2022-03-09 02:45:00|4179.32|4178.72|4178.69|4178.09|4181.82|4181.22|4178.32|4177.72|1312
1646794200000|2022-03-09 02:50:00|4178.57|4177.97|4174.44|4173.84|4179.07|4178.47|4173.07|4172.47|1776
1646794500000|2022-03-09 02:55:00|4174.57|4173.97|4177.19|4176.59|4177.82|4177.22|4174.07|4173.47|736
1646794800000|2022-03-09 03:00:00|4177.32|4176.72|4174.69|4174.09|4178.32|4177.72|4174.32|4173.72|521
1646795100000|2022-03-09 03:05:00|4174.82|4174.22|4174.44|4173.84|4175.69|4175.09|4173.19|4172.59|492
1646795400000|2022-03-09 03:10:00|4174.32|4173.72|4172.57|4171.97|4175.82|4175.22|4172.07|4171.47|729
1646795700000|2022-03-09 03:15:00|4172.07|4171.47|4168.69|4168.09|4173.19|4172.59|4166.69|4166.09|1426
1646796000000|2022-03-09 03:20:00|4168.82|4168.22|4173.57|4172.97|4175.32|4174.72|4168.57|4167.97|1549
1646796300000|2022-03-09 03:25:00|4173.44|4172.84|4172.57|4171.97|4175.07|4174.47|4172.57|4171.97|445
1646796600000|2022-03-09 03:30:00|4172.32|4171.72|4176.44|4175.84|4177.32|4176.72|4172.32|4171.72|956
1646796900000|2022-03-09 03:35:00|4176.32|4175.72|4176.44|4175.84|4178.32|4177.72|4175.07|4174.47|595
1646797200000|2022-03-09 03:40:00|4176.32|4175.72|4176.32|4175.72|4176.69|4176.09|4174.69|4174.09|524
1646797500000|2022-03-09 03:45:00|4176.57|4175.97|4176.57|4175.97|4177.94|4177.34|4176.07|4175.47|604
1646797800000|2022-03-09 03:50:00|4176.44|4175.84|4176.44|4175.84|4176.82|4176.22|4175.82|4175.22|401
1646798100000|2022-03-09 03:55:00|4176.32|4175.72|4170.94|4170.34|4176.32|4175.72|4169.07|4168.47|1237
1646798400000|2022-03-09 04:00:00|4171.07|4170.47|4180.57|4179.97|4181.82|4181.22|4170.82|4170.22|1978
1646798700000|2022-03-09 04:05:00|4180.69|4180.09|4182.07|4181.47|4184.07|4183.47|4180.57|4179.97|772
1646799000000|2022-03-09 04:10:00|4182.32|4181.72|4184.82|4184.22|4185.07|4184.47|4179.44|4178.84|983
1646799300000|2022-03-09 04:15:00|4184.94|4184.34|4185.57|4184.97|4185.57|4184.97|4182.82|4182.22|461
1646799600000|2022-03-09 04:20:00|4185.69|4185.09|4186.69|4186.09|4188.19|4187.59|4185.32|4184.72|650
1646799900000|2022-03-09 04:25:00|4186.57|4185.97|4195.19|4194.59|4195.32|4194.72|4184.32|4183.72|2027
1646800200000|2022-03-09 04:30:00|4196.19|4195.59|4194.19|4193.59|4196.57|4195.97|4193.07|4192.47|1832
1646800500000|2022-03-09 04:35:00|4194.07|4193.47|4197.07|4196.47|4197.19|4196.59|4193.32|4192.72|1042
1646800800000|2022-03-09 04:40:00|4197.19|4196.59|4194.07|4193.47|4197.19|4196.59|4192.82|4192.22|818
1646801100000|2022-03-09 04:45:00|4194.32|4193.72|4196.19|4195.59|4196.57|4195.97|4192.32|4191.72|752
1646801400000|2022-03-09 04:50:00|4195.57|4194.97|4194.94|4194.34|4196.82|4196.22|4194.07|4193.47|505
1646801700000|2022-03-09 04:55:00|4195.07|4194.47|4193.57|4192.97|4196.69|4196.09|4193.07|4192.47|471
1646802000000|2022-03-09 05:00:00|4193.69|4193.09|4189.32|4188.72|4193.69|4193.09|4188.44|4187.84|1086
1646802300000|2022-03-09 05:05:00|4189.19|4188.59|4188.57|4187.97|4190.07|4189.47|4188.57|4187.97|302
1646802600000|2022-03-09 05:10:00|4188.69|4188.09|4188.07|4187.47|4190.82|4190.22|4187.44|4186.84|623
1646802900000|2022-03-09 05:15:00|4187.94|4187.34|4185.82|4185.22|4188.44|4187.84|4183.19|4182.59|1026
1646803200000|2022-03-09 05:20:00|4185.69|4185.09|4187.19|4186.59|4188.32|4187.72|4185.19|4184.59|419
1646803500000|2022-03-09 05:25:00|4187.32|4186.72|4192.82|4192.22|4195.07|4194.47|4186.19|4185.59|1385
1646803800000|2022-03-09 05:30:00|4192.94|4192.34|4185.82|4185.22|4193.57|4192.97|4185.82|4185.22|915
1646804100000|2022-03-09 05:35:00|4185.44|4184.84|4177.44|4176.84|4186.69|4186.09|4177.07|4176.47|1462
1646804400000|2022-03-09 05:40:00|4177.57|4176.97|4179.69|4179.09|4181.32|4180.72|4177.07|4176.47|702
1646804700000|2022-03-09 05:45:00|4180.32|4179.72|4175.32|4174.72|4181.07|4180.47|4174.19|4173.59|1092
1646805000000|2022-03-09 05:50:00|4175.19|4174.59|4175.94|4175.34|4177.07|4176.47|4172.32|4171.72|760
1646805300000|2022-03-09 05:55:00|4176.07|4175.47|4179.57|4178.97|4179.82|4179.22|4175.44|4174.84|1009
1646805600000|2022-03-09 06:00:00|4179.69|4179.09|4180.19|4179.59|4183.82|4183.22|4179.07|4178.47|1033
1646805900000|2022-03-09 06:05:00|4180.32|4179.72|4187.57|4186.97|4188.19|4187.59|4179.32|4178.72|732
1646806200000|2022-03-09 06:10:00|4187.32|4186.72|4186.32|4185.72|4190.32|4189.72|4186.19|4185.59|747
1646806500000|2022-03-09 06:15:00|4186.44|4185.84|4189.44|4188.84|4191.32|4190.72|4186.44|4185.84|493
1646806800000|2022-03-09 06:20:00|4189.32|4188.72|4186.57|4185.97|4192.07|4191.47|4186.44|4185.84|490
1646807100000|2022-03-09 06:25:00|4186.44|4185.84|4189.07|4188.47|4189.19|4188.59|4184.07|4183.47|607
1646807400000|2022-03-09 06:30:00|4189.19|4188.59|4193.69|4193.09|4194.07|4193.47|4185.94|4185.34|809
1646807700000|2022-03-09 06:35:00|4193.82|4193.22|4186.19|4185.59|4196.82|4196.22|4186.07|4185.47|1733
1646808000000|2022-03-09 06:40:00|4186.44|4185.84|4184.82|4184.22|4186.69|4186.09|4182.44|4181.84|744
1646808300000|2022-03-09 06:45:00|4184.69|4184.09|4182.44|4181.84|4186.82|4186.22|4181.19|4180.59|723
1646808600000|2022-03-09 06:50:00|4182.19|4181.59|4189.57|4188.97|4192.94|4192.34|4182.19|4181.59|857
1646808900000|2022-03-09 06:55:00|4189.44|4188.84|4190.57|4189.97|4193.19|4192.59|4189.44|4188.84|568
1646809200000|2022-03-09 07:00:00|4190.94|4190.34|4188.94|4188.34|4192.69|4192.09|4182.82|4182.22|1193
1646809500000|2022-03-09 07:05:00|4189.19|4188.59|4194.44|4193.84|4196.07|4195.47|4189.19|4188.59|1079
1646809800000|2022-03-09 07:10:00|4194.69|4194.09|4194.07|4193.47|4196.82|4196.22|4192.94|4192.34|1084
1646810100000|2022-03-09 07:15:00|4194.19|4193.59|4199.32|4198.72|4199.44|4198.84|4194.19|4193.59|2508
1646810400000|2022-03-09 07:20:00|4198.32|4197.72|4200.44|4199.84|4201.57|4200.97|4198.07|4197.47|2383
1646810700000|2022-03-09 07:25:00|4200.32|4199.72|4215.07|4214.47|4216.07|4215.47|4200.19|4199.59|5404
1646811000000|2022-03-09 07:30:00|4214.82|4214.22|4211.94|4211.34|4217.82|4217.22|4208.57|4207.97|3470
1646811300000|2022-03-09 07:35:00|4211.82|4211.22|4214.07|4213.47|4214.07|4213.47|4209.44|4208.84|2024
1646811600000|2022-03-09 07:40:00|4214.32|4213.72|4210.44|4209.84|4216.07|4215.47|4209.19|4208.59|2174
1646811900000|2022-03-09 07:45:00|4210.32|4209.72|4212.57|4211.97|4212.82|4212.22|4206.82|4206.22|2352
1646812200000|2022-03-09 07:50:00|4212.82|4212.22|4215.82|4215.22|4218.07|4217.47|4211.82|4211.22|2124
1646812500000|2022-03-09 07:55:00|4216.32|4215.72|4217.94|4217.34|4217.94|4217.34|4211.82|4211.22|2331
1646812800000|2022-03-09 08:00:00|4217.44|4216.84|4204.07|4203.47|4217.44|4216.84|4203.94|4203.34|5729
1646813100000|2022-03-09 08:05:00|4203.82|4203.22|4214.57|4213.97|4215.32|4214.72|4199.44|4198.84|4634
1646813400000|2022-03-09 08:10:00|4214.69|4214.09|4218.19|4217.59|4220.69|4220.09|4213.44|4212.84|3103
1646813700000|2022-03-09 08:15:00|4218.07|4217.47|4212.07|4211.47|4218.57|4217.97|4206.69|4206.09|3642
1646814000000|2022-03-09 08:20:00|4212.32|4211.72|4210.07|4209.47|4216.82|4216.22|4208.82|4208.22|2713
1646814300000|2022-03-09 08:25:00|4209.94|4209.34|4204.82|4204.22|4212.94|4212.34|4204.32|4203.72|1936
1646814600000|2022-03-09 08:30:00|4205.07|4204.47|4212.07|4211.47|4215.94|4215.34|4204.32|4203.72|3172
1646814900000|2022-03-09 08:35:00|4211.82|4211.22|4211.44|4210.84|4213.32|4212.72|4206.69|4206.09|1757
1646815200000|2022-03-09 08:40:00|4211.32|4210.72|4217.07|4216.47|4218.69|4218.09|4210.69|4210.09|1986
1646815500000|2022-03-09 08:45:00|4217.19|4216.59|4217.57|4216.97|4218.57|4217.97|4214.44|4213.84|2182
1646815800000|2022-03-09 08:50:00|4217.44|4216.84|4219.94|4219.34|4221.82|4221.22|4215.94|4215.34|2318
1646816100000|2022-03-09 08:55:00|4219.82|4219.22|4220.82|4220.22|4221.94|4221.34|4218.57|4217.97|2764
1646816400000|2022-03-09 09:00:00|4221.07|4220.47|4223.82|4223.22|4227.07|4226.47|4220.82|4220.22|3172
1646816700000|2022-03-09 09:05:00|4223.94|4223.34|4222.69|4222.09|4226.82|4226.22|4221.07|4220.47|1821
1646817000000|2022-03-09 09:10:00|4222.82|4222.22|4218.82|4218.22|4225.82|4225.22|4217.69|4217.09|2396
1646817300000|2022-03-09 09:15:00|4218.94|4218.34|4226.32|4225.72|4227.07|4226.47|4218.82|4218.22|1909
1646817600000|2022-03-09 09:20:00|4226.19|4225.59|4231.32|4230.72|4231.82|4231.22|4226.07|4225.47|2179
1646817900000|2022-03-09 09:25:00|4231.07|4230.47|4231.94|4231.34|4234.32|4233.72|4230.07|4229.47|2979
1646818200000|2022-03-09 09:30:00|4232.19|4231.59|4236.57|4235.97|4237.44|4236.84|4230.07|4229.47|3248
1646818500000|2022-03-09 09:35:00|4236.32|4235.72|4238.94|4238.34|4239.07|4238.47|4234.44|4233.84|3431
1646818800000|2022-03-09 09:40:00|4238.82|4238.22|4241.32|4240.72|4243.32|4242.72|4237.44|4236.84|4227
1646819100000|2022-03-09 09:45:00|4241.44|4240.84|4235.82|4235.22|4242.32|4241.72|4233.57|4232.97|3574
1646819400000|2022-03-09 09:50:00|4235.69|4235.09|4239.69|4239.09|4244.07|4243.47|4234.57|4233.97|3516
1646819700000|2022-03-09 09:55:00|4239.57|4238.97|4243.32|4242.72|4244.32|4243.72|4238.19|4237.59|4260
1646820000000|2022-03-09 10:00:00|4243.44|4242.84|4244.07|4243.47|4244.07|4243.47|4236.32|4235.72|2924
1646820300000|2022-03-09 10:05:00|4243.57|4242.97|4243.82|4243.22|4247.07|4246.47|4241.57|4240.97|2395
1646820600000|2022-03-09 10:10:00|4244.07|4243.47|4243.82|4243.22|4245.94|4245.34|4240.69|4240.09|2758
1646820900000|2022-03-09 10:15:00|4243.69|4243.09|4245.07|4244.47|4245.57|4244.97|4240.07|4239.47|2445
1646821200000|2022-03-09 10:20:00|4244.57|4243.97|4237.44|4236.84|4244.57|4243.97|4236.82|4236.22|2573
1646821500000|2022-03-09 10:25:00|4237.57|4236.97|4243.94|4243.34|4243.94|4243.34|4237.57|4236.97|2452
1646821800000|2022-03-09 10:30:00|4244.07|4243.47|4244.07|4243.47|4246.69|4246.09|4240.82|4240.22|2275
1646822100000|2022-03-09 10:35:00|4243.82|4243.22|4244.07|4243.47|4248.32|4247.72|4243.44|4242.84|2498
1646822400000|2022-03-09 10:40:00|4243.94|4243.34|4246.57|4245.97|4247.82|4247.22|4243.44|4242.84|1068
1646822700000|2022-03-09 10:45:00|4246.32|4245.72|4243.94|4243.34|4247.82|4247.22|4242.32|4241.72|2075
1646823000000|2022-03-09 10:50:00|4244.07|4243.47|4238.44|4237.84|4246.32|4245.72|4236.69|4236.09|3691
1646823300000|2022-03-09 10:55:00|4238.32|4237.72|4234.69|4234.09|4238.32|4237.72|4230.32|4229.72|3617
1646823600000|2022-03-09 11:00:00|4234.82|4234.22|4238.07|4237.47|4238.19|4237.59|4231.82|4231.22|2463
1646823900000|2022-03-09 11:05:00|4237.82|4237.22|4240.94|4240.34|4241.69|4241.09|4237.44|4236.84|1881
1646824200000|2022-03-09 11:10:00|4241.19|4240.59|4236.44|4235.84|4241.57|4240.97|4235.44|4234.84|1921
1646824500000|2022-03-09 11:15:00|4236.57|4235.97|4240.82|4240.22|4242.44|4241.84|4234.82|4234.22|1999
1646824800000|2022-03-09 11:20:00|4240.94|4240.34|4246.32|4245.72|4247.19|4246.59|4235.82|4235.22|5309
1646825100000|2022-03-09 11:25:00|4246.69|4246.09|4239.82|4239.22|4249.07|4248.47|4239.57|4238.97|2564
1646825400000|2022-03-09 11:30:00|4240.07|4239.47|4239.57|4238.97|4242.57|4241.97|4237.07|4236.47|2987
1646825700000|2022-03-09 11:35:00|4239.44|4238.84|4235.94|4235.34|4242.07|4241.47|4235.82|4235.22|2060
1646826000000|2022-03-09 11:40:00|4236.07|4235.47|4230.57|4229.97|4236.19|4235.59|4229.69|4229.09|2889
1646826300000|2022-03-09 11:45:00|4230.32|4229.72|4233.82|4233.22|4234.32|4233.72|4228.32|4227.72|2167
1646826600000|2022-03-09 11:50:00|4233.94|4233.34|4236.69|4236.09|4238.82|4238.22|4233.94|4233.34|1916
1646826900000|2022-03-09 11:55:00|4236.57|4235.97|4233.19|4232.59|4236.82|4236.22|4233.07|4232.47|1622
1646827200000|2022-03-09 12:00:00|4233.32|4232.72|4234.32|4233.72|4234.82|4234.22|4228.94|4228.34|3217
1646827500000|2022-03-09 12:05:00|4233.69|4233.09|4235.44|4234.84|4237.44|4236.84|4229.82|4229.22|2927
1646827800000|2022-03-09 12:10:00|4235.32|4234.72|4235.57|4234.97|4236.07|4235.47|4232.19|4231.59|1768
1646828100000|2022-03-09 12:15:00|4235.44|4234.84|4240.07|4239.47|4241.32|4240.72|4234.32|4233.72|3113
1646828400000|2022-03-09 12:20:00|4240.19|4239.59|4239.07|4238.47|4242.07|4241.47|4238.32|4237.72|2122
1646828700000|2022-03-09 12:25:00|4238.57|4237.97|4238.57|4237.97|4240.94|4240.34|4237.44|4236.84|1859
1646829000000|2022-03-09 12:30:00|4238.82|4238.22|4240.44|4239.84|4241.44|4240.84|4235.32|4234.72|2101
1646829300000|2022-03-09 12:35:00|4240.32|4239.72|4236.82|4236.22|4243.07|4242.47|4234.57|4233.97|2527
1646829600000|2022-03-09 12:40:00|4236.94|4236.34|4241.44|4240.84|4242.19|4241.59|4236.57|4235.97|2314
1646829900000|2022-03-09 12:45:00|4241.57|4240.97|4240.69|4240.09|4244.82|4244.22|4238.07|4237.47|3186
1646830200000|2022-03-09 12:50:00|4240.44|4239.84|4243.69|4243.09|4244.57|4243.97|4239.82|4239.22|2691
1646830500000|2022-03-09 12:55:00|4243.57|4242.97|4245.19|4244.59|4246.82|4246.22|4241.82|4241.22|2732
1646830800000|2022-03-09 13:00:00|4245.57|4244.97|4246.07|4245.47|4251.82|4251.22|4245.57|4244.97|5301
1646831100000|2022-03-09 13:05:00|4246.19|4245.59|4248.94|4248.34|4249.07|4248.47|4243.82|4243.22|2473
1646831400000|2022-03-09 13:10:00|4248.57|4247.97|4243.69|4243.09|4249.82|4249.22|4242.94|4242.34|2948
1646831700000|2022-03-09 13:15:00|4243.82|4243.22|4246.69|4246.09|4246.82|4246.22|4243.57|4242.97|2145
1646832000000|2022-03-09 13:20:00|4246.57|4245.97|4244.82|4244.22|4246.82|4246.22|4241.07|4240.47|4568
1646832300000|2022-03-09 13:25:00|4244.94|4244.34|4249.19|4248.59|4250.57|4249.97|4243.69|4243.09|3378
1646832600000|2022-03-09 13:30:00|4249.32|4248.72|4254.82|4254.22|4257.07|4256.47|4248.07|4247.47|6761
1646832900000|2022-03-09 13:35:00|4254.57|4253.97|4249.57|4248.97|4256.32|4255.72|4249.32|4248.72|4648
1646833200000|2022-03-09 13:40:00|4249.69|4249.09|4245.69|4245.09|4250.07|4249.47|4244.82|4244.22|3108
1646833500000|2022-03-09 13:45:00|4245.57|4244.97|4248.82|4248.22|4249.57|4248.97|4244.57|4243.97|3275
1646833800000|2022-03-09 13:50:00|4248.69|4248.09|4243.82|4243.22|4249.82|4249.22|4242.82|4242.22|3153
1646834100000|2022-03-09 13:55:00|4243.69|4243.09|4240.32|4239.72|4244.57|4243.97|4239.32|4238.72|3433
1646834400000|2022-03-09 14:00:00|4240.44|4239.84|4243.69|4243.09|4243.69|4243.09|4237.07|4236.47|4850
1646834700000|2022-03-09 14:05:00|4243.82|4243.22|4261.57|4260.97|4261.57|4260.97|4241.32|4240.72|21804
1646835000000|2022-03-09 14:10:00|4261.82|4261.22|4250.94|4250.34|4266.57|4265.97|4247.82|4247.22|27601
1646835300000|2022-03-09 14:15:00|4250.82|4250.22|4249.44|4248.84|4256.32|4255.72|4247.69|4247.09|9773
1646835600000|2022-03-09 14:20:00|4249.57|4248.97|4252.32|4251.72|4252.32|4251.72|4246.07|4245.47|6827
1646835900000|2022-03-09 14:25:00|4252.57|4251.97|4256.94|4256.34|4257.07|4256.47|4251.82|4251.22|9427
1646836200000|2022-03-09 14:30:00|4256.84|4256.44|4250.97|4250.57|4257.97|4257.57|4247.09|4246.69|36907
1646836500000|2022-03-09 14:35:00|4251.22|4250.82|4253.47|4253.07|4255.59|4255.19|4243.22|4242.82|27141
1646836800000|2022-03-09 14:40:00|4253.72|4253.32|4249.22|4248.82|4261.72|4261.32|4247.97|4247.57|32545
1646837100000|2022-03-09 14:45:00|4249.97|4249.57|4250.84|4250.44|4256.72|4256.32|4246.72|4246.32|21096
1646837400000|2022-03-09 14:50:00|4250.47|4250.07|4238.47|4238.07|4253.47|4253.07|4233.72|4233.32|22137
1646837700000|2022-03-09 14:55:00|4238.22|4237.82|4246.22|4245.82|4248.09|4247.69|4235.72|4235.32|22179
1646838000000|2022-03-09 15:00:00|4245.97|4245.57|4260.59|4260.19|4265.47|4265.07|4244.47|4244.07|31534
1646838300000|2022-03-09 15:05:00|4260.97|4260.57|4260.47|4260.07|4263.72|4263.32|4256.72|4256.32|18804
1646838600000|2022-03-09 15:10:00|4260.72|4260.32|4262.72|4262.32|4262.72|4262.32|4258.59|4258.19|16298
1646838900000|2022-03-09 15:15:00|4263.47|4263.07|4259.72|4259.32|4268.22|4267.82|4253.22|4252.82|33935
1646839200000|2022-03-09 15:20:00|4259.22|4258.82|4264.47|4264.07|4265.47|4265.07|4257.84|4257.44|12331
1646839500000|2022-03-09 15:25:00|4264.84|4264.44|4262.22|4261.82|4265.59|4265.19|4255.22|4254.82|14942
1646839800000|2022-03-09 15:30:00|4262.47|4262.07|4262.72|4262.32|4264.47|4264.07|4255.97|4255.57|15074
1646840100000|2022-03-09 15:35:00|4262.47|4262.07|4266.08|4265.68|4269.08|4268.68|4260.58|4260.18|16706
1646840400000|2022-03-09 15:40:00|4265.83|4265.43|4262.45|4262.05|4268.08|4267.68|4261.58|4261.18|17743
1646840700000|2022-03-09 15:45:00|4262.83|4262.43|4265.83|4265.43|4266.83|4266.43|4260.83|4260.43|11129
1646841000000|2022-03-09 15:50:00|4265.95|4265.55|4264.58|4264.18|4268.83|4268.43|4259.58|4259.18|13649
1646841300000|2022-03-09 15:55:00|4264.08|4263.68|4271.08|4270.68|4274.58|4274.18|4263.83|4263.43|17328
1646841600000|2022-03-09 16:00:00|4271.33|4270.93|4262.33|4261.93|4272.7|4272.3|4261.08|4260.68|13397
1646841900000|2022-03-09 16:05:00|4263.2|4262.8|4263.83|4263.43|4269.58|4269.18|4261.58|4261.18|12905
1646842200000|2022-03-09 16:10:00|4263.33|4262.93|4257.08|4256.68|4264.83|4264.43|4256.33|4255.93|14544
1646842500000|2022-03-09 16:15:00|4257.33|4256.93|4262.83|4262.43|4263.08|4262.68|4252.33|4251.93|13221
1646842800000|2022-03-09 16:20:00|4263.08|4262.68|4264.08|4263.68|4267.33|4266.93|4262.08|4261.68|9900
1646843100000|2022-03-09 16:25:00|4264.7|4264.3|4259.33|4258.93|4264.83|4264.43|4258.08|4257.68|11077
1646843400000|2022-03-09 16:30:00|4259.7|4259.3|4271.83|4271.43|4272.08|4271.68|4259.08|4258.68|15071
1646843700000|2022-03-09 16:35:00|4272.08|4271.68|4269.08|4268.68|4275.33|4274.93|4265.58|4265.18|15651
1646844000000|2022-03-09 16:40:00|4269.2|4268.8|4273.83|4273.43|4274.95|4274.55|4268.33|4267.93|10412
1646844300000|2022-03-09 16:45:00|4273.95|4273.55|4275.33|4274.93|4276.08|4275.68|4271.58|4271.18|10591
1646844600000|2022-03-09 16:50:00|4274.58|4274.18|4274.58|4274.18|4275.83|4275.43|4270.08|4269.68|7574
1646844900000|2022-03-09 16:55:00|4274.83|4274.43|4279.08|4278.68|4280.08|4279.68|4273.83|4273.43|10495
1646845200000|2022-03-09 17:00:00|4278.83|4278.43|4278.83|4278.43|4283.08|4282.68|4277.08|4276.68|12786
1646845500000|2022-03-09 17:05:00|4278.7|4278.3|4277.83|4277.43|4280.08|4279.68|4276.33|4275.93|8625
1646845800000|2022-03-09 17:10:00|4278.08|4277.68|4280.2|4279.8|4280.83|4280.43|4274.58|4274.18|9419
1646846100000|2022-03-09 17:15:00|4280.08|4279.68|4278.83|4278.43|4281.58|4281.18|4278.08|4277.68|6702
1646846400000|2022-03-09 17:20:00|4279.08|4278.68|4277.83|4277.43|4285.08|4284.68|4275.33|4274.93|18752
1646846700000|2022-03-09 17:25:00|4277.58|4277.18|4280.7|4280.3|4282.58|4282.18|4273.08|4272.68|10341
1646847000000|2022-03-09 17:30:00|4280.83|4280.43|4284.58|4284.18|4284.83|4284.43|4280.83|4280.43|11450
1646847300000|2022-03-09 17:35:00|4284.83|4284.43|4290.45|4290.05|4292.58|4292.18|4284.83|4284.43|16705
1646847600000|2022-03-09 17:40:00|4290.48|4290.08|4286.36|4285.96|4291.11|4290.71|4284.36|4283.96|8489
1646847900000|2022-03-09 17:45:00|4286.11|4285.71|4290.36|4289.96|4290.86|4290.46|4283.11|4282.71|7880
1646848200000|2022-03-09 17:50:00|4290.48|4290.08|4287.11|4286.71|4290.48|4290.08|4286.86|4286.46|8645
1646848500000|2022-03-09 17:55:00|4287.61|4287.21|4289.11|4288.71|4289.98|4289.58|4285.48|4285.08|7967
1646848800000|2022-03-09 18:00:00|4288.86|4288.46|4278.86|4278.46|4288.86|4288.46|4278.86|4278.46|10030
1646849100000|2022-03-09 18:05:00|4278.61|4278.21|4280.11|4279.71|4282.86|4282.46|4277.86|4277.46|9530
1646849400000|2022-03-09 18:10:00|4280.36|4279.96|4285.86|4285.46|4286.48|4286.08|4279.36|4278.96|7990
1646849700000|2022-03-09 18:15:00|4286.11|4285.71|4283.86|4283.46|4288.36|4287.96|4283.73|4283.33|7481
1646850000000|2022-03-09 18:20:00|4284.11|4283.71|4287.36|4286.96|4287.36|4286.96|4283.61|4283.21|5461
1646850300000|2022-03-09 18:25:00|4287.61|4287.21|4288.36|4287.96|4289.11|4288.71|4284.86|4284.46|6689
1646850600000|2022-03-09 18:30:00|4288.61|4288.21|4280.61|4280.21|4288.86|4288.46|4280.11|4279.71|9274
1646850900000|2022-03-09 18:35:00|4280.73|4280.33|4281.11|4280.71|4284.48|4284.08|4278.86|4278.46|8603
1646851200000|2022-03-09 18:40:00|4281.61|4281.21|4275.86|4275.46|4283.36|4282.96|4274.86|4274.46|10581
1646851500000|2022-03-09 18:45:00|4275.98|4275.58|4270.86|4270.46|4276.61|4276.21|4268.61|4268.21|11848
1646851800000|2022-03-09 18:50:00|4271.11|4270.71|4274.61|4274.21|4278.11|4277.71|4268.86|4268.46|11436
1646852100000|2022-03-09 18:55:00|4274.36|4273.96|4272.61|4272.21|4274.86|4274.46|4270.86|4270.46|6570
1646852400000|2022-03-09 19:00:00|4272.86|4272.46|4282.36|4281.96|4282.98|4282.58|4271.36|4270.96|11867
1646852700000|2022-03-09 19:05:00|4282.11|4281.71|4277.86|4277.46|4283.11|4282.71|4276.86|4276.46|9002
1646853000000|2022-03-09 19:10:00|4278.11|4277.71|4276.61|4276.21|4280.61|4280.21|4273.11|4272.71|8164
1646853300000|2022-03-09 19:15:00|4276.86|4276.46|4275.36|4274.96|4279.11|4278.71|4271.36|4270.96|7430
1646853600000|2022-03-09 19:20:00|4274.73|4274.33|4275.86|4275.46|4280.61|4280.21|4274.36|4273.96|7742
1646853900000|2022-03-09 19:25:00|4275.98|4275.58|4277.61|4277.21|4278.36|4277.96|4274.61|4274.21|5684
1646854200000|2022-03-09 19:30:00|4278.61|4278.21|4282.73|4282.33|4283.61|4283.21|4277.86|4277.46|8204
1646854500000|2022-03-09 19:35:00|4282.61|4282.21|4282.36|4281.96|4285.36|4284.96|4281.11|4280.71|6247
1646854800000|2022-03-09 19:40:00|4282.61|4282.21|4283.11|4282.71|4285.86|4285.46|4280.61|4280.21|9354
1646855100000|2022-03-09 19:45:00|4283.61|4283.21|4279.61|4279.21|4285.11|4284.71|4276.86|4276.46|8426
1646855400000|2022-03-09 19:50:00|4279.86|4279.46|4276.61|4276.21|4286.48|4286.08|4276.36|4275.96|10227
1646855700000|2022-03-09 19:55:00|4276.36|4275.96|4278.36|4277.96|4282.36|4281.96|4276.36|4275.96|8301
1646856000000|2022-03-09 20:00:00|4278.98|4278.58|4281.61|4281.21|4282.11|4281.71|4278.11|4277.71|8608
1646856300000|2022-03-09 20:05:00|4281.86|4281.46|4291.73|4291.33|4291.73|4291.33|4281.36|4280.96|10503
1646856600000|2022-03-09 20:10:00|4291.61|4291.21|4293.11|4292.71|4295.36|4294.96|4289.36|4288.96|17412
1646856900000|2022-03-09 20:15:00|4293.61|4293.21|4291.11|4290.71|4295.11|4294.71|4287.23|4286.83|10887
1646857200000|2022-03-09 20:20:00|4290.95|4290.55|4292.95|4292.55|4295.95|4295.55|4290.7|4290.3|10459
1646857500000|2022-03-09 20:25:00|4293.2|4292.8|4292.7|4292.3|4293.95|4293.55|4289.45|4289.05|9182
1646857800000|2022-03-09 20:30:00|4292.95|4292.55|4296.2|4295.8|4300.2|4299.8|4292.95|4292.55|15351
1646858100000|2022-03-09 20:35:00|4295.95|4295.55|4288.95|4288.55|4296.95|4296.55|4288.45|4288.05|10898
1646858400000|2022-03-09 20:40:00|4288.7|4288.3|4291.45|4291.05|4294.2|4293.8|4287.82|4287.42|10797
1646858700000|2022-03-09 20:45:00|4291.2|4290.8|4285.45|4285.05|4294.95|4294.55|4282.7|4282.3|20806
1646859000000|2022-03-09 20:50:00|4286.2|4285.8|4280.7|4280.3|4289.95|4289.55|4274.45|4274.05|35273
1646859300000|2022-03-09 20:55:00|4280.57|4280.17|4278.95|4278.55|4280.57|4280.17|4271.2|4270.8|83742
1646859600000|2022-03-09 21:00:00|4278.56|4278.16|4276.16|4275.56|4285.16|4284.56|4275.91|4275.31|37668
1646859900000|2022-03-09 21:05:00|4275.91|4275.31|4281.03|4280.43|4282.66|4282.06|4275.91|4275.31|8984
1646860200000|2022-03-09 21:10:00|4280.91|4280.31|4275.66|4275.06|4280.91|4280.31|4273.28|4272.68|11805
1646860500000|2022-03-09 21:15:00|4275.41|4274.81|4281.28|4280.68|4281.28|4280.68|4274.91|4274.31|2111
1646860800000|2022-03-09 21:20:00|4281.41|4280.81|4278.28|4277.68|4281.41|4280.81|4278.16|4277.56|1284
1646861100000|2022-03-09 21:25:00|4278.41|4277.81|4278.66|4278.06|4279.66|4279.06|4278.03|4277.43|438
1646861400000|2022-03-09 21:30:00|4278.53|4277.93|4275.53|4274.93|4279.28|4278.68|4275.41|4274.81|1360
1646861700000|2022-03-09 21:35:00|4275.41|4274.81|4279.41|4278.81|4279.41|4278.81|4274.91|4274.31|1700
1646862000000|2022-03-09 21:40:00|4279.28|4278.68|4286.53|4285.93|4287.91|4287.31|4278.91|4278.31|5774
1646862300000|2022-03-09 21:45:00|4286.16|4285.56|4282.41|4281.81|4286.66|4286.06|4281.91|4281.31|1186
1646862600000|2022-03-09 21:50:00|4282.28|4281.68|4281.66|4281.06|4282.28|4281.68|4279.66|4279.06|1346
1646862900000|2022-03-09 21:55:00|4280.78|4280.18|4281.68|4280.18|4282.16|4281.56|4280.41|4279.81|1036
1646863200000|2022-03-09 22:00:00|4281.74|4280.24|4280.07|4278.57|4282.22|4280.72|4279.56|4278.06|0
1646863500000|2022-03-09 22:05:00|4279.93|4278.43|4280.25|4278.75|4280.25|4278.75|4279.63|4278.13|0
1646863800000|2022-03-09 22:10:00|4280.33|4278.83|4280.51|4279.01|4280.87|4279.37|4279.56|4278.06|0
1646864100000|2022-03-09 22:15:00|4280.36|4278.86|4280.81|4279.31|4281.56|4280.06|4279.93|4278.43|0
1646864400000|2022-03-09 22:20:00|4280.85|4279.35|4281.32|4279.82|4281.32|4279.82|4280.7|4279.2|0
1646864700000|2022-03-09 22:25:00|4281.68|4280.18|4281.32|4279.82|4281.68|4280.18|4281.32|4279.82|0
1646865000000|2022-03-09 22:30:00|4281.25|4279.75|4281.5|4280|4281.5|4280|4281.25|4279.75|0
1646865300000|2022-03-09 22:35:00|4281.39|4279.89|4281.17|4279.67|4281.5|4280|4280.99|4279.49|0
1646865600000|2022-03-09 22:40:00|4281.14|4279.64|4281.1|4279.6|4281.14|4279.64|4281.1|4279.6|0
1646865900000|2022-03-09 22:45:00|4281.06|4279.56|4281.03|4279.53|4281.06|4279.56|4281.03|4279.53|0
1646866200000|2022-03-09 22:50:00|4280.99|4279.49|4281.13|4279.63|4281.16|4279.66|4280.96|4279.46|0
1646866500000|2022-03-09 22:55:00|4281.06|4279.56|4280.65|4279.15|4281.6|4280.1|4280.36|4278.86|0
1646866800000|2022-03-09 23:00:00|4280.78|4280.18|4278.03|4277.43|4281.53|4280.93|4275.28|4274.68|1535
1646867100000|2022-03-09 23:05:00|4277.78|4277.18|4279.03|4278.43|4280.66|4280.06|4276.66|4276.06|709
1646867400000|2022-03-09 23:10:00|4278.91|4278.31|4280.41|4279.81|4283.41|4282.81|4278.91|4278.31|1559
1646867700000|2022-03-09 23:15:00|4280.53|4279.93|4277.41|4276.81|4281.28|4280.68|4277.41|4276.81|1528
1646868000000|2022-03-09 23:20:00|4277.66|4277.06|4274.53|4273.93|4278.66|4278.06|4274.03|4273.43|1603
1646868300000|2022-03-09 23:25:00|4274.41|4273.81|4275.78|4275.18|4276.41|4275.81|4273.91|4273.31|558
1646868600000|2022-03-09 23:30:00|4275.91|4275.31|4276.66|4276.06|4277.03|4276.43|4275.91|4275.31|436
1646868900000|2022-03-09 23:35:00|4276.53|4275.93|4276.03|4275.43|4277.41|4276.81|4274.41|4273.81|620
1646869200000|2022-03-09 23:40:00|4275.91|4275.31|4275.53|4274.93|4276.78|4276.18|4275.16|4274.56|372
1646869500000|2022-03-09 23:45:00|4275.28|4274.68|4275.41|4274.81|4276.91|4276.31|4275.16|4274.56|332
1646869800000|2022-03-09 23:50:00|4275.53|4274.93|4276.66|4276.06|4276.78|4276.18|4273.78|4273.18|464
1646870100000|2022-03-09 23:55:00|4276.91|4276.31|4278.16|4277.56|4278.41|4277.81|4276.66|4276.06|540
1646870400000|2022-03-10 00:00:00|4278.41|4277.81|4276.53|4275.93|4280.66|4280.06|4274.41|4273.81|1344
1646870700000|2022-03-10 00:05:00|4276.66|4276.06|4275.78|4275.18|4276.91|4276.31|4273.41|4272.81|1197
1646871000000|2022-03-10 00:10:00|4275.66|4275.06|4274.41|4273.81|4276.91|4276.31|4274.41|4273.81|578
1646871300000|2022-03-10 00:15:00|4274.16|4273.56|4274.66|4274.06|4275.41|4274.81|4272.41|4271.81|1159
1646871600000|2022-03-10 00:20:00|4274.78|4274.18|4278.16|4277.56|4279.28|4278.68|4274.03|4273.43|895
1646871900000|2022-03-10 00:25:00|4278.41|4277.81|4278.41|4277.81|4279.66|4279.06|4278.03|4277.43|760
1646872200000|2022-03-10 00:30:00|4278.53|4277.93|4280.53|4279.93|4281.66|4281.06|4276.66|4276.06|1186
1646872500000|2022-03-10 00:35:00|4280.66|4280.06|4280.66|4280.06|4281.66|4281.06|4279.41|4278.81|622
1646872800000|2022-03-10 00:40:00|4280.78|4280.18|4279.16|4278.56|4281.66|4281.06|4278.78|4278.18|540
1646873100000|2022-03-10 00:45:00|4279.41|4278.81|4277.28|4276.68|4279.41|4278.81|4276.91|4276.31|633
1646873400000|2022-03-10 00:50:00|4277.41|4276.81|4277.66|4277.06|4278.66|4278.06|4276.78|4276.18|451
1646873700000|2022-03-10 00:55:00|4277.91|4277.31|4277.16|4276.56|4278.41|4277.81|4275.91|4275.31|694
1646874000000|2022-03-10 01:00:00|4276.78|4276.18|4275.28|4274.68|4278.66|4278.06|4274.91|4274.31|541
1646874300000|2022-03-10 01:05:00|4275.41|4274.81|4279.28|4278.68|4280.41|4279.81|4273.91|4273.31|1194
1646874600000|2022-03-10 01:10:00|4279.16|4278.56|4279.66|4279.06|4280.91|4280.31|4278.66|4278.06|652
1646874900000|2022-03-10 01:15:00|4279.78|4279.18|4276.91|4276.31|4280.28|4279.68|4276.66|4276.06|902
1646875200000|2022-03-10 01:20:00|4277.03|4276.43|4277.91|4277.31|4279.16|4278.56|4275.91|4275.31|736
1646875500000|2022-03-10 01:25:00|4277.66|4277.06|4278.41|4277.81|4280.66|4280.06|4277.66|4277.06|715
1646875800000|2022-03-10 01:30:00|4278.03|4277.43|4274.41|4273.81|4278.78|4278.18|4274.03|4273.43|2925
1646876100000|2022-03-10 01:35:00|4274.66|4274.06|4268.41|4267.81|4275.66|4275.06|4267.16|4266.56|3526
1646876400000|2022-03-10 01:40:00|4268.53|4267.93|4269.78|4269.18|4270.16|4269.56|4268.41|4267.81|1076
1646876700000|2022-03-10 01:45:00|4269.41|4268.81|4273.41|4272.81|4273.41|4272.81|4269.41|4268.81|1350
1646877000000|2022-03-10 01:50:00|4273.16|4272.56|4273.03|4272.43|4273.41|4272.81|4271.91|4271.31|981
1646877300000|2022-03-10 01:55:00|4273.16|4272.56|4273.41|4272.81|4274.41|4273.81|4270.41|4269.81|1353
1646877600000|2022-03-10 02:00:00|4273.53|4272.93|4282.28|4281.68|4283.66|4283.06|4273.16|4272.56|2623
1646877900000|2022-03-10 02:05:00|4282.16|4281.56|4279.66|4279.06|4282.16|4281.56|4279.16|4278.56|1036
1646878200000|2022-03-10 02:10:00|4279.78|4279.18|4278.41|4277.81|4280.28|4279.68|4278.41|4277.81|554
1646878500000|2022-03-10 02:15:00|4278.28|4277.68|4278.66|4278.06|4279.03|4278.43|4276.03|4275.43|943
1646878800000|2022-03-10 02:20:00|4278.53|4277.93|4280.78|4280.18|4280.78|4280.18|4277.41|4276.81|725
1646879100000|2022-03-10 02:25:00|4280.66|4280.06|4280.66|4280.06|4280.78|4280.18|4278.66|4278.06|777
1646879400000|2022-03-10 02:30:00|4280.53|4279.93|4279.91|4279.31|4281.16|4280.56|4279.41|4278.81|549
1646879700000|2022-03-10 02:35:00|4279.66|4279.06|4281.66|4281.06|4281.91|4281.31|4279.53|4278.93|464
1646880000000|2022-03-10 02:40:00|4281.53|4280.93|4280.41|4279.81|4281.66|4281.06|4278.41|4277.81|898
1646880300000|2022-03-10 02:45:00|4280.53|4279.93|4276.66|4276.06|4280.53|4279.93|4276.41|4275.81|914
1646880600000|2022-03-10 02:50:00|4276.78|4276.18|4278.91|4278.31|4279.28|4278.68|4276.66|4276.06|562
1646880900000|2022-03-10 02:55:00|4279.03|4278.43|4277.16|4276.56|4279.16|4278.56|4275.66|4275.06|772
1646881200000|2022-03-10 03:00:00|4277.41|4276.81|4276.03|4275.43|4278.28|4277.68|4275.28|4274.68|870
1646881500000|2022-03-10 03:05:00|4276.16|4275.56|4274.41|4273.81|4276.91|4276.31|4274.41|4273.81|467
1646881800000|2022-03-10 03:10:00|4274.78|4274.18|4275.41|4274.81|4276.66|4276.06|4274.16|4273.56|697
1646882100000|2022-03-10 03:15:00|4275.53|4274.93|4276.28|4275.68|4277.28|4276.68|4274.66|4274.06|679
1646882400000|2022-03-10 03:20:00|4276.41|4275.81|4277.28|4276.68|4277.91|4277.31|4275.91|4275.31|522
1646882700000|2022-03-10 03:25:00|4277.16|4276.56|4274.41|4273.81|4279.16|4278.56|4272.91|4272.31|1116
1646883000000|2022-03-10 03:30:00|4274.78|4274.18|4274.03|4273.43|4275.66|4275.06|4272.78|4272.18|812
1646883300000|2022-03-10 03:35:00|4274.16|4273.56|4274.28|4273.68|4274.41|4273.81|4271.91|4271.31|881
1646883600000|2022-03-10 03:40:00|4274.16|4273.56|4273.16|4272.56|4274.53|4273.93|4272.66|4272.06|441
1646883900000|2022-03-10 03:45:00|4273.03|4272.43|4275.03|4274.43|4275.28|4274.68|4271.16|4270.56|1338
1646884200000|2022-03-10 03:50:00|4275.16|4274.56|4277.41|4276.81|4278.16|4277.56|4275.03|4274.43|1231
1646884500000|2022-03-10 03:55:00|4277.16|4276.56|4276.41|4275.81|4277.16|4276.56|4276.16|4275.56|360
1646884800000|2022-03-10 04:00:00|4276.28|4275.68|4276.66|4276.06|4277.66|4277.06|4276.28|4275.68|526
1646885100000|2022-03-10 04:05:00|4276.78|4276.18|4275.91|4275.31|4278.16|4277.56|4275.91|4275.31|633
1646885400000|2022-03-10 04:10:00|4274.28|4273.68|4272.16|4271.56|4275.91|4275.31|4270.53|4269.93|1536
1646885700000|2022-03-10 04:15:00|4271.91|4271.31|4271.41|4270.81|4273.66|4273.06|4271.03|4270.43|881
1646886000000|2022-03-10 04:20:00|4271.53|4270.93|4271.41|4270.81|4272.66|4272.06|4271.41|4270.81|365
1646886300000|2022-03-10 04:25:00|4271.53|4270.93|4269.91|4269.31|4272.16|4271.56|4269.28|4268.68|1195
1646886600000|2022-03-10 04:30:00|4269.78|4269.18|4269.41|4268.81|4271.66|4271.06|4268.66|4268.06|1057
1646886900000|2022-03-10 04:35:00|4269.28|4268.68|4267.41|4266.81|4269.91|4269.31|4266.91|4266.31|1954
1646887200000|2022-03-10 04:40:00|4267.28|4266.68|4267.28|4266.68|4268.28|4267.68|4266.91|4266.31|1129
1646887500000|2022-03-10 04:45:00|4267.41|4266.81|4267.78|4267.18|4268.91|4268.31|4267.41|4266.81|475
1646887800000|2022-03-10 04:50:00|4267.66|4267.06|4268.66|4268.06|4269.16|4268.56|4267.41|4266.81|476
1646888100000|2022-03-10 04:55:00|4268.78|4268.18|4269.91|4269.31|4269.91|4269.31|4268.28|4267.68|469
1646888400000|2022-03-10 05:00:00|4270.16|4269.56|4269.53|4268.93|4270.91|4270.31|4268.91|4268.31|815
1646888700000|2022-03-10 05:05:00|4269.66|4269.06|4268.16|4267.56|4269.91|4269.31|4267.91|4267.31|485
1646889000000|2022-03-10 05:10:00|4268.03|4267.43|4267.16|4266.56|4268.91|4268.31|4266.91|4266.31|534
1646889300000|2022-03-10 05:15:00|4267.28|4266.68|4268.66|4268.06|4269.16|4268.56|4266.91|4266.31|1337
1646889600000|2022-03-10 05:20:00|4268.91|4268.31|4268.16|4267.56|4269.91|4269.31|4267.41|4266.81|852
1646889900000|2022-03-10 05:25:00|4267.91|4267.31|4267.66|4267.06|4267.91|4267.31|4266.91|4266.31|956
1646890200000|2022-03-10 05:30:00|4268.16|4267.56|4267.16|4266.56|4268.41|4267.81|4266.91|4266.31|968
1646890500000|2022-03-10 05:35:00|4267.41|4266.81|4269.16|4268.56|4269.41|4268.81|4267.41|4266.81|551
1646890800000|2022-03-10 05:40:00|4269.28|4268.68|4269.28|4268.68|4269.91|4269.31|4268.41|4267.81|577
1646891100000|2022-03-10 05:45:00|4269.41|4268.81|4270.91|4270.31|4271.66|4271.06|4269.16|4268.56|1000
1646891400000|2022-03-10 05:50:00|4271.03|4270.43|4272.66|4272.06|4272.78|4272.18|4270.91|4270.31|782
1646891700000|2022-03-10 05:55:00|4272.91|4272.31|4272.41|4271.81|4273.91|4273.31|4271.16|4270.56|1367
1646892000000|2022-03-10 06:00:00|4272.66|4272.06|4272.16|4271.56|4273.66|4273.06|4270.53|4269.93|1160
1646892300000|2022-03-10 06:05:00|4272.28|4271.68|4274.41|4273.81|4274.41|4273.81|4271.66|4271.06|1321
1646892600000|2022-03-10 06:10:00|4274.53|4273.93|4273.78|4273.18|4274.66|4274.06|4271.41|4270.81|949
1646892900000|2022-03-10 06:15:00|4273.91|4273.31|4272.66|4272.06|4274.66|4274.06|4272.03|4271.43|588
1646893200000|2022-03-10 06:20:00|4272.53|4271.93|4271.66|4271.06|4272.53|4271.93|4270.28|4269.68|616
1646893500000|2022-03-10 06:25:00|4271.78|4271.18|4268.41|4267.81|4271.91|4271.31|4268.16|4267.56|622
1646893800000|2022-03-10 06:30:00|4268.66|4268.06|4267.91|4267.31|4269.41|4268.81|4266.91|4266.31|1076
1646894100000|2022-03-10 06:35:00|4268.03|4267.43|4270.41|4269.81|4271.91|4271.31|4267.91|4267.31|1886
1646894400000|2022-03-10 06:40:00|4270.28|4269.68|4271.66|4271.06|4271.66|4271.06|4269.16|4268.56|486
1646894700000|2022-03-10 06:45:00|4271.91|4271.31|4268.66|4268.06|4272.41|4271.81|4267.91|4267.31|810
1646895000000|2022-03-10 06:50:00|4268.78|4268.18|4268.41|4267.81|4269.16|4268.56|4267.41|4266.81|480
1646895300000|2022-03-10 06:55:00|4268.66|4268.06|4269.66|4269.06|4270.16|4269.56|4268.53|4267.93|581
1646895600000|2022-03-10 07:00:00|4269.41|4268.81|4267.41|4266.81|4271.53|4270.93|4267.16|4266.56|1384
1646895900000|2022-03-10 07:05:00|4267.53|4266.93|4268.16|4267.56|4269.03|4268.43|4267.16|4266.56|1143
1646896200000|2022-03-10 07:10:00|4268.03|4267.43|4270.28|4269.68|4270.28|4269.68|4266.91|4266.31|2537
1646896500000|2022-03-10 07:15:00|4270.03|4269.43|4268.91|4268.31|4271.16|4270.56|4267.66|4267.06|1503
1646896800000|2022-03-10 07:20:00|4268.66|4268.06|4269.41|4268.81|4271.91|4271.31|4267.91|4267.31|1000
1646897100000|2022-03-10 07:25:00|4269.66|4269.06|4269.66|4269.06|4270.91|4270.31|4268.66|4268.06|1090
1646897400000|2022-03-10 07:30:00|4269.41|4268.81|4270.41|4269.81|4272.41|4271.81|4268.28|4267.68|1699
1646897700000|2022-03-10 07:35:00|4270.53|4269.93|4270.16|4269.56|4274.41|4273.81|4268.66|4268.06|2438
1646898000000|2022-03-10 07:40:00|4270.28|4269.68|4270.41|4269.81|4270.91|4270.31|4269.28|4268.68|1008
1646898300000|2022-03-10 07:45:00|4270.28|4269.68|4271.16|4270.56|4271.28|4270.68|4269.41|4268.81|1259
1646898600000|2022-03-10 07:50:00|4271.41|4270.81|4271.66|4271.06|4272.41|4271.81|4269.16|4268.56|1592
1646898900000|2022-03-10 07:55:00|4271.91|4271.31|4271.66|4271.06|4272.66|4272.06|4270.53|4269.93|1558
1646899200000|2022-03-10 08:00:00|4271.91|4271.31|4267.53|4266.93|4276.53|4275.93|4266.91|4266.31|6160
1646899500000|2022-03-10 08:05:00|4267.41|4266.81|4268.66|4268.06|4270.53|4269.93|4266.91|4266.31|3098
1646899800000|2022-03-10 08:10:00|4269.16|4268.56|4261.91|4261.31|4269.28|4268.68|4260.91|4260.31|7531
1646900100000|2022-03-10 08:15:00|4261.78|4261.18|4261.16|4260.56|4263.16|4262.56|4260.91|4260.31|2839
1646900400000|2022-03-10 08:20:00|4261.03|4260.43|4253.66|4253.06|4263.03|4262.43|4253.16|4252.56|5853
1646900700000|2022-03-10 08:25:00|4253.53|4252.93|4251.16|4250.56|4253.66|4253.06|4247.28|4246.68|3784
1646901000000|2022-03-10 08:30:00|4250.91|4250.31|4249.41|4248.81|4250.91|4250.31|4246.91|4246.31|4338
1646901300000|2022-03-10 08:35:00|4249.53|4248.93|4250.41|4249.81|4252.91|4252.31|4248.78|4248.18|3011
1646901600000|2022-03-10 08:40:00|4250.53|4249.93|4254.16|4253.56|4254.53|4253.93|4247.91|4247.31|2708
1646901900000|2022-03-10 08:45:00|4254.28|4253.68|4253.28|4252.68|4257.16|4256.56|4250.03|4249.43|3669
1646902200000|2022-03-10 08:50:00|4253.16|4252.56|4249.41|4248.81|4253.16|4252.56|4248.66|4248.06|2167
1646902500000|2022-03-10 08:55:00|4249.53|4248.93|4248.41|4247.81|4251.78|4251.18|4247.53|4246.93|2448
1646902800000|2022-03-10 09:00:00|4248.78|4248.18|4263.28|4262.68|4266.03|4265.43|4248.78|4248.18|13489
1646903100000|2022-03-10 09:05:00|4263.41|4262.81|4270.03|4269.43|4271.41|4270.81|4262.78|4262.18|4692
1646903400000|2022-03-10 09:10:00|4270.16|4269.56|4268.41|4267.81|4272.28|4271.68|4267.41|4266.81|2789
1646903700000|2022-03-10 09:15:00|4268.28|4267.68|4267.91|4267.31|4269.41|4268.81|4266.28|4265.68|2481
1646904000000|2022-03-10 09:20:00|4267.78|4267.18|4260.91|4260.31|4268.03|4267.43|4260.78|4260.18|2584
1646904300000|2022-03-10 09:25:00|4260.66|4260.06|4257.28|4256.68|4261.03|4260.43|4256.91|4256.31|1891
1646904600000|2022-03-10 09:30:00|4257.16|4256.56|4258.03|4257.43|4258.53|4257.93|4253.16|4252.56|2211
1646904900000|2022-03-10 09:35:00|4257.91|4257.31|4259.41|4258.81|4260.41|4259.81|4256.91|4256.31|2376
1646905200000|2022-03-10 09:40:00|4259.28|4258.68|4264.16|4263.56|4264.66|4264.06|4258.41|4257.81|1765
1646905500000|2022-03-10 09:45:00|4264.28|4263.68|4259.41|4258.81|4265.28|4264.68|4257.28|4256.68|1455
1646905800000|2022-03-10 09:50:00|4259.28|4258.68|4250.03|4249.43|4261.66|4261.06|4246.91|4246.31|9427
1646906100000|2022-03-10 09:55:00|4249.66|4249.06|4250.53|4249.93|4267.66|4267.06|4246.91|4246.31|15872
1646906400000|2022-03-10 10:00:00|4250.66|4250.06|4251.53|4250.93|4257.91|4257.31|4247.78|4247.18|4140
1646906700000|2022-03-10 10:05:00|4251.66|4251.06|4247.53|4246.93|4255.16|4254.56|4244.28|4243.68|6912
1646907000000|2022-03-10 10:10:00|4247.41|4246.81|4244.03|4243.43|4249.41|4248.81|4243.78|4243.18|2871
1646907300000|2022-03-10 10:15:00|4243.78|4243.18|4247.91|4247.31|4250.28|4249.68|4243.16|4242.56|4432
1646907600000|2022-03-10 10:20:00|4247.78|4247.18|4250.53|4249.93|4252.16|4251.56|4245.28|4244.68|3209
1646907900000|2022-03-10 10:25:00|4250.41|4249.81|4253.28|4252.68|4254.16|4253.56|4249.03|4248.43|1870
1646908200000|2022-03-10 10:30:00|4253.41|4252.81|4251.66|4251.06|4253.66|4253.06|4247.91|4247.31|1525
1646908500000|2022-03-10 10:35:00|4251.53|4250.93|4246.78|4246.18|4252.41|4251.81|4246.03|4245.43|1620
1646908800000|2022-03-10 10:40:00|4246.66|4246.06|4247.03|4246.43|4249.28|4248.68|4245.53|4244.93|1402
1646909100000|2022-03-10 10:45:00|4246.91|4246.31|4251.28|4250.68|4251.53|4250.93|4246.16|4245.56|1910
1646909400000|2022-03-10 10:50:00|4251.16|4250.56|4250.66|4250.06|4252.16|4251.56|4248.78|4248.18|871
1646909700000|2022-03-10 10:55:00|4250.78|4250.18|4242.91|4242.31|4251.91|4251.31|4242.16|4241.56|2401
1646910000000|2022-03-10 11:00:00|4242.78|4242.18|4244.16|4243.56|4245.28|4244.68|4241.91|4241.31|2124
1646910300000|2022-03-10 11:05:00|4244.28|4243.68|4237.91|4237.31|4244.41|4243.81|4237.66|4237.06|3228
1646910600000|2022-03-10 11:10:00|4238.03|4237.43|4241.91|4241.31|4243.41|4242.81|4235.16|4234.56|3169
1646910900000|2022-03-10 11:15:00|4242.16|4241.56|4241.28|4240.68|4243.16|4242.56|4240.66|4240.06|1296
1646911200000|2022-03-10 11:20:00|4241.16|4240.56|4245.03|4244.43|4246.66|4246.06|4240.91|4240.31|2422
1646911500000|2022-03-10 11:25:00|4244.91|4244.31|4245.78|4245.18|4247.91|4247.31|4244.16|4243.56|1849
1646911800000|2022-03-10 11:30:00|4245.66|4245.06|4243.66|4243.06|4246.16|4245.56|4241.41|4240.81|1507
1646912100000|2022-03-10 11:35:00|4243.16|4242.56|4239.66|4239.06|4245.91|4245.31|4239.66|4239.06|1862
1646912400000|2022-03-10 11:40:00|4239.53|4238.93|4243.03|4242.43|4243.66|4243.06|4237.91|4237.31|1960
1646912700000|2022-03-10 11:45:00|4243.16|4242.56|4237.91|4237.31|4243.91|4243.31|4237.16|4236.56|1695
1646913000000|2022-03-10 11:50:00|4237.66|4237.06|4232.66|4232.06|4238.91|4238.31|4232.66|4232.06|2870
1646913300000|2022-03-10 11:55:00|4233.16|4232.56|4236.91|4236.31|4238.16|4237.56|4232.91|4232.31|2221
1646913600000|2022-03-10 12:00:00|4237.66|4237.06|4229.91|4229.31|4239.03|4238.43|4229.91|4229.31|3032
1646913900000|2022-03-10 12:05:00|4230.16|4229.56|4235.78|4235.18|4236.03|4235.43|4230.03|4229.43|2663
1646914200000|2022-03-10 12:10:00|4235.66|4235.06|4239.03|4238.43|4239.41|4238.81|4234.66|4234.06|2071
1646914500000|2022-03-10 12:15:00|4239.16|4238.56|4242.28|4241.68|4243.16|4242.56|4236.91|4236.31|2279
1646914800000|2022-03-10 12:20:00|4242.16|4241.56|4241.78|4241.18|4242.41|4241.81|4237.53|4236.93|1399
1646915100000|2022-03-10 12:25:00|4241.66|4241.06|4244.16|4243.56|4244.16|4243.56|4240.16|4239.56|1832
1646915400000|2022-03-10 12:30:00|4243.91|4243.31|4238.16|4237.56|4244.66|4244.06|4238.16|4237.56|2464
1646915700000|2022-03-10 12:35:00|4238.53|4237.93|4240.53|4239.93|4240.91|4240.31|4235.91|4235.31|2348
1646916000000|2022-03-10 12:40:00|4240.66|4240.06|4238.03|4237.43|4240.78|4240.18|4238.03|4237.43|1340
1646916300000|2022-03-10 12:45:00|4238.53|4237.93|4230.66|4230.06|4239.28|4238.68|4230.41|4229.81|6949
1646916600000|2022-03-10 12:50:00|4230.91|4230.31|4231.28|4230.68|4233.16|4232.56|4230.41|4229.81|4091
1646916900000|2022-03-10 12:55:00|4231.16|4230.56|4228.53|4227.93|4234.66|4234.06|4227.91|4227.31|4812
1646917200000|2022-03-10 13:00:00|4228.28|4227.68|4228.41|4227.81|4231.41|4230.81|4226.41|4225.81|4446
1646917500000|2022-03-10 13:05:00|4228.16|4227.56|4223.16|4222.56|4229.41|4228.81|4222.91|4222.31|5187
1646917800000|2022-03-10 13:10:00|4223.66|4223.06|4227.03|4226.43|4229.41|4228.81|4223.66|4223.06|4345
1646918100000|2022-03-10 13:15:00|4226.91|4226.31|4228.66|4228.06|4229.91|4229.31|4225.41|4224.81|4486
1646918400000|2022-03-10 13:20:00|4228.91|4228.31|4230.28|4229.68|4231.41|4230.81|4227.53|4226.93|2938
1646918700000|2022-03-10 13:25:00|4230.41|4229.81|4231.78|4231.18|4232.41|4231.81|4228.78|4228.18|2673
1646919000000|2022-03-10 13:30:00|4231.41|4230.81|4244.78|4244.18|4248.66|4248.06|4230.41|4229.81|15489
1646919300000|2022-03-10 13:35:00|4245.03|4244.43|4236.78|4236.18|4246.78|4246.18|4234.91|4234.31|10273
1646919600000|2022-03-10 13:40:00|4236.66|4236.06|4233.91|4233.31|4238.91|4238.31|4232.91|4232.31|5859
1646919900000|2022-03-10 13:45:00|4233.78|4233.18|4226.66|4226.06|4237.28|4236.68|4225.16|4224.56|7521
1646920200000|2022-03-10 13:50:00|4226.41|4225.81|4224.91|4224.31|4226.66|4226.06|4222.16|4221.56|6877
1646920500000|2022-03-10 13:55:00|4225.16|4224.56|4224.16|4223.56|4227.53|4226.93|4224.16|4223.56|9981
1646920800000|2022-03-10 14:00:00|4224.41|4223.81|4225.66|4225.06|4226.41|4225.81|4221.91|4221.31|5308
1646921100000|2022-03-10 14:05:00|4225.41|4224.81|4223.78|4223.18|4226.91|4226.31|4223.16|4222.56|4211
1646921400000|2022-03-10 14:10:00|4223.66|4223.06|4225.53|4224.93|4225.91|4225.31|4222.16|4221.56|3756
1646921700000|2022-03-10 14:15:00|4225.41|4224.81|4225.91|4225.31|4226.16|4225.56|4223.41|4222.81|4103
1646922000000|2022-03-10 14:20:00|4225.66|4225.06|4225.28|4224.68|4226.41|4225.81|4222.66|4222.06|5794
1646922300000|2022-03-10 14:25:00|4225.41|4224.81|4229.41|4228.81|4229.66|4229.06|4224.66|4224.06|14876
1646922600000|2022-03-10 14:30:00|4229.31|4228.91|4233.31|4232.91|4237.06|4236.66|4225.81|4225.41|38638
1646922900000|2022-03-10 14:35:00|4233.06|4232.66|4225.56|4225.16|4234.06|4233.66|4224.56|4224.16|29119
1646923200000|2022-03-10 14:40:00|4225.31|4224.91|4232.06|4231.66|4238.06|4237.66|4225.31|4224.91|28915
1646923500000|2022-03-10 14:45:00|4231.81|4231.41|4227.56|4227.16|4236.06|4235.66|4227.06|4226.66|24719
1646923800000|2022-03-10 14:50:00|4228.56|4228.16|4236.06|4235.66|4237.06|4236.66|4225.31|4224.91|27276
1646924100000|2022-03-10 14:55:00|4235.56|4235.16|4249.56|4249.16|4254.31|4253.91|4235.06|4234.66|27368
1646924400000|2022-03-10 15:00:00|4249.68|4249.28|4240.06|4239.66|4250.56|4250.16|4237.93|4237.53|24704
1646924700000|2022-03-10 15:05:00|4240.81|4240.41|4244.31|4243.91|4246.06|4245.66|4239.06|4238.66|29015
1646925000000|2022-03-10 15:10:00|4243.81|4243.41|4245.56|4245.16|4248.81|4248.41|4239.81|4239.41|19260
1646925300000|2022-03-10 15:15:00|4245.31|4244.91|4256.06|4255.66|4256.56|4256.16|4243.81|4243.41|25088
1646925600000|2022-03-10 15:20:00|4255.93|4255.53|4245.99|4245.59|4256.06|4255.66|4243.24|4242.84|21218
1646925900000|2022-03-10 15:25:00|4245.74|4245.34|4236.99|4236.59|4250.74|4250.34|4236.99|4236.59|24199
1646926200000|2022-03-10 15:30:00|4236.49|4236.09|4228.74|4228.34|4241.49|4241.09|4227.49|4227.09|20840
1646926500000|2022-03-10 15:35:00|4228.49|4228.09|4232.24|4231.84|4232.99|4232.59|4226.49|4226.09|18851
1646926800000|2022-03-10 15:40:00|4231.74|4231.34|4232.24|4231.84|4236.49|4236.09|4230.99|4230.59|12179
1646927100000|2022-03-10 15:45:00|4232.49|4232.09|4237.74|4237.34|4239.99|4239.59|4229.74|4229.34|22014
1646927400000|2022-03-10 15:50:00|4237.61|4237.21|4225.74|4225.34|4237.61|4237.21|4225.24|4224.84|17811
1646927700000|2022-03-10 15:55:00|4225.24|4224.84|4223.24|4222.84|4226.24|4225.84|4220.74|4220.34|19986
1646928000000|2022-03-10 16:00:00|4222.99|4222.59|4219.24|4218.84|4222.99|4222.59|4217.74|4217.34|18230
1646928300000|2022-03-10 16:05:00|4218.74|4218.34|4218.74|4218.34|4221.24|4220.84|4215.49|4215.09|16615
1646928600000|2022-03-10 16:10:00|4218.99|4218.59|4222.49|4222.09|4223.49|4223.09|4217.24|4216.84|18911
1646928900000|2022-03-10 16:15:00|4222.24|4221.84|4219.99|4219.59|4222.24|4221.84|4217.24|4216.84|13337
1646929200000|2022-03-10 16:20:00|4219.74|4219.34|4216.99|4216.59|4223.74|4223.34|4214.99|4214.59|18100
1646929500000|2022-03-10 16:25:00|4216.74|4216.34|4212.99|4212.59|4217.49|4217.09|4210.36|4209.96|17076
1646929800000|2022-03-10 16:30:00|4213.49|4213.09|4213.49|4213.09|4215.49|4215.09|4210.99|4210.59|15020
1646930100000|2022-03-10 16:35:00|4213.24|4212.84|4211.49|4211.09|4215.24|4214.84|4210.99|4210.59|13214
1646930400000|2022-03-10 16:40:00|4211.24|4210.84|4217.74|4217.34|4218.24|4217.84|4209.74|4209.34|18713
1646930700000|2022-03-10 16:45:00|4217.99|4217.59|4216.74|4216.34|4218.36|4217.96|4212.61|4212.21|10472
1646931000000|2022-03-10 16:50:00|4216.99|4216.59|4222.24|4221.84|4224.24|4223.84|4215.74|4215.34|12750
1646931300000|2022-03-10 16:55:00|4222.11|4221.71|4224.24|4223.84|4225.24|4224.84|4219.99|4219.59|10171
1646931600000|2022-03-10 17:00:00|4223.99|4223.59|4226.24|4225.84|4227.74|4227.34|4222.74|4222.34|11104
1646931900000|2022-03-10 17:05:00|4226.49|4226.09|4223.49|4223.09|4228.74|4228.34|4222.74|4222.34|10039
1646932200000|2022-03-10 17:10:00|4223.61|4223.21|4225.61|4225.21|4225.99|4225.59|4222.24|4221.84|7701
1646932500000|2022-03-10 17:15:00|4225.74|4225.34|4226.74|4226.34|4227.74|4227.34|4223.99|4223.59|7182
1646932800000|2022-03-10 17:20:00|4226.49|4226.09|4235.49|4235.09|4236.24|4235.84|4225.49|4225.09|11862
1646933100000|2022-03-10 17:25:00|4235.74|4235.34|4233.99|4233.59|4236.99|4236.59|4232.74|4232.34|8082
1646933400000|2022-03-10 17:30:00|4233.74|4233.34|4228.74|4228.34|4234.36|4233.96|4228.49|4228.09|8673
1646933700000|2022-03-10 17:35:00|4228.61|4228.21|4223.24|4222.84|4228.99|4228.59|4222.99|4222.59|12733
1646934000000|2022-03-10 17:40:00|4222.99|4222.59|4221.49|4221.09|4223.74|4223.34|4219.49|4219.09|9127
1646934300000|2022-03-10 17:45:00|4220.99|4220.59|4223.74|4223.34|4224.24|4223.84|4219.86|4219.46|6184
1646934600000|2022-03-10 17:50:00|4223.49|4223.09|4218.49|4218.09|4224.49|4224.09|4216.99|4216.59|10631
1646934900000|2022-03-10 17:55:00|4218.74|4218.34|4220.11|4219.71|4221.49|4221.09|4218.24|4217.84|9201
1646935200000|2022-03-10 18:00:00|4219.74|4219.34|4216.21|4215.81|4224.96|4224.56|4215.96|4215.56|10022
1646935500000|2022-03-10 18:05:00|4216.46|4216.06|4220.21|4219.81|4221.96|4221.56|4215.96|4215.56|7837
1646935800000|2022-03-10 18:10:00|4220.71|4220.31|4221.71|4221.31|4226.58|4226.18|4219.21|4218.81|8970
1646936100000|2022-03-10 18:15:00|4221.96|4221.56|4229.46|4229.06|4230.83|4230.43|4220.46|4220.06|11227
1646936400000|2022-03-10 18:20:00|4229.33|4228.93|4227.96|4227.56|4231.71|4231.31|4225.46|4225.06|7119
1646936700000|2022-03-10 18:25:00|4228.21|4227.81|4228.71|4228.31|4230.96|4230.56|4224.71|4224.31|7731
1646937000000|2022-03-10 18:30:00|4228.46|4228.06|4231.83|4231.43|4232.96|4232.56|4225.96|4225.56|7266
1646937300000|2022-03-10 18:35:00|4231.46|4231.06|4229.33|4228.93|4234.96|4234.56|4228.33|4227.93|8001
1646937600000|2022-03-10 18:40:00|4229.46|4229.06|4229.21|4228.81|4231.96|4231.56|4226.96|4226.56|9197
1646937900000|2022-03-10 18:45:00|4229.71|4229.31|4241.96|4241.56|4242.46|4242.06|4229.46|4229.06|17281
1646938200000|2022-03-10 18:50:00|4242.08|4241.68|4239.71|4239.31|4243.71|4243.31|4238.21|4237.81|15588
1646938500000|2022-03-10 18:55:00|4239.21|4238.81|4239.83|4239.43|4242.83|4242.43|4237.46|4237.06|7674
1646938800000|2022-03-10 19:00:00|4239.46|4239.06|4254.21|4253.81|4254.46|4254.06|4238.46|4238.06|16450
1646939100000|2022-03-10 19:05:00|4254.33|4253.93|4246.71|4246.31|4257.96|4257.56|4245.96|4245.56|16070
1646939400000|2022-03-10 19:10:00|4246.96|4246.56|4247.21|4246.81|4249.21|4248.81|4244.46|4244.06|10312
1646939700000|2022-03-10 19:15:00|4247.08|4246.68|4251.21|4250.81|4254.71|4254.31|4245.46|4245.06|10563
1646940000000|2022-03-10 19:20:00|4250.96|4250.56|4246.71|4246.31|4252.96|4252.56|4246.46|4246.06|10775
1646940300000|2022-03-10 19:25:00|4247.71|4247.31|4253.21|4252.81|4255.46|4255.06|4247.21|4246.81|8537
1646940600000|2022-03-10 19:30:00|4253.33|4252.93|4254.71|4254.31|4259.71|4259.31|4252.46|4252.06|12305
1646940900000|2022-03-10 19:35:00|4254.83|4254.43|4254.96|4254.56|4258.96|4258.56|4252.46|4252.06|10322
1646941200000|2022-03-10 19:40:00|4255.08|4254.68|4249.96|4249.56|4257.71|4257.31|4249.71|4249.31|9865
1646941500000|2022-03-10 19:45:00|4250.21|4249.81|4262.83|4262.43|4263.71|4263.31|4250.21|4249.81|13242
1646941800000|2022-03-10 19:50:00|4262.96|4262.56|4260.71|4260.31|4265.96|4265.56|4260.46|4260.06|10893
1646942100000|2022-03-10 19:55:00|4260.46|4260.06|4261.71|4261.31|4264.21|4263.81|4259.96|4259.56|17912
1646942400000|2022-03-10 20:00:00|4262.21|4261.81|4252.96|4252.56|4262.96|4262.56|4252.46|4252.06|13153
1646942700000|2022-03-10 20:05:00|4253.21|4252.81|4250.96|4250.56|4256.21|4255.81|4247.21|4246.81|12198
1646943000000|2022-03-10 20:10:00|4251.21|4250.81|4256.71|4256.31|4258.46|4258.06|4249.96|4249.56|9888
1646943300000|2022-03-10 20:15:00|4257.21|4256.81|4255.46|4255.06|4260.46|4260.06|4253.96|4253.56|12211
1646943600000|2022-03-10 20:20:00|4255.71|4255.31|4248.71|4248.31|4258.83|4258.43|4245.96|4245.56|16326
1646943900000|2022-03-10 20:25:00|4248.33|4247.93|4253.66|4253.26|4254.41|4254.01|4247.71|4247.31|9840
1646944200000|2022-03-10 20:30:00|4253.91|4253.51|4253.66|4253.26|4256.66|4256.26|4250.66|4250.26|10507
1646944500000|2022-03-10 20:35:00|4253.41|4253.01|4250.66|4250.26|4255.41|4255.01|4246.16|4245.76|13808
1646944800000|2022-03-10 20:40:00|4251.16|4250.76|4253.41|4253.01|4259.41|4259.01|4250.91|4250.51|12472
1646945100000|2022-03-10 20:45:00|4252.91|4252.51|4252.91|4252.51|4257.41|4257.01|4248.41|4248.01|13734
1646945400000|2022-03-10 20:50:00|4253.16|4252.76|4264.91|4264.51|4268.91|4268.51|4253.16|4252.76|31914
1646945700000|2022-03-10 20:55:00|4264.66|4264.26|4259.66|4259.26|4266.16|4265.76|4256.91|4256.51|67869
1646946000000|2022-03-10 21:00:00|4259.76|4259.16|4259.01|4258.41|4259.76|4259.16|4256.76|4256.16|30099
1646946300000|2022-03-10 21:05:00|4259.26|4258.66|4256.76|4256.16|4260.01|4259.41|4255.26|4254.66|9948
1646946600000|2022-03-10 21:10:00|4257.01|4256.41|4261.76|4261.16|4262.26|4261.66|4256.26|4255.66|8185
1646946900000|2022-03-10 21:15:00|4262.26|4261.66|4261.26|4260.66|4262.26|4261.66|4260.76|4260.16|3423
1646947200000|2022-03-10 21:20:00|4261.51|4260.91|4262.51|4261.91|4262.51|4261.91|4261.26|4260.66|1124
1646947500000|2022-03-10 21:25:00|4262.76|4262.16|4262.26|4261.66|4262.76|4262.16|4262.01|4261.41|1622
1646947800000|2022-03-10 21:30:00|4262.13|4261.53|4261.26|4260.66|4262.13|4261.53|4261.26|4260.66|1280
1646948100000|2022-03-10 21:35:00|4261.51|4260.91|4263.01|4262.41|4264.01|4263.41|4261.51|4260.91|972
1646948400000|2022-03-10 21:40:00|4262.51|4261.91|4261.76|4261.16|4262.76|4262.16|4261.76|4261.16|434
1646948700000|2022-03-10 21:45:00|4262.01|4261.41|4262.26|4261.66|4262.26|4261.66|4259.76|4259.16|1169
1646949000000|2022-03-10 21:50:00|4262.01|4261.41|4261.51|4260.91|4262.26|4261.66|4261.26|4260.66|782
1646949300000|2022-03-10 21:55:00|4261.26|4260.66|4259.52|4258.02|4261.26|4260.66|4258.26|4257.66|2184
1646949600000|2022-03-10 22:00:00|4259.48|4257.98|4258.6|4257.1|4260.86|4259.36|4258.6|4257.1|12
1646949900000|2022-03-10 22:05:00|4259.08|4257.58|4258.02|4256.52|4259.48|4257.98|4257.58|4256.08|0
1646950200000|2022-03-10 22:10:00|4257.91|4256.41|4257.55|4256.05|4258.49|4256.99|4256.93|4255.43|0
1646950500000|2022-03-10 22:15:00|4257.66|4256.16|4257.22|4255.72|4257.69|4256.19|4256.28|4254.78|0
1646950800000|2022-03-10 22:20:00|4257.51|4256.01|4257.01|4255.51|4258.09|4256.59|4257.01|4255.51|0
1646951100000|2022-03-10 22:25:00|4257.34|4255.84|4257.84|4256.34|4258.39|4256.89|4257.04|4255.54|0
1646951400000|2022-03-10 22:30:00|4258.06|4256.56|4257.4|4255.9|4258.1|4256.6|4257.22|4255.72|0
1646951700000|2022-03-10 22:35:00|4257.37|4255.87|4257.44|4255.94|4257.84|4256.34|4257.37|4255.87|0
1646952000000|2022-03-10 22:40:00|4257.4|4255.9|4257.18|4255.68|4257.48|4255.98|4257.15|4255.65|0
1646952300000|2022-03-10 22:45:00|4257.15|4255.65|4257.33|4255.83|4257.48|4255.98|4257.15|4255.65|0
1646952600000|2022-03-10 22:50:00|4257.18|4255.68|4257.37|4255.87|4257.37|4255.87|4257.18|4255.68|0
1646952900000|2022-03-10 22:55:00|4257.33|4255.83|4257|4255.5|4257.73|4256.23|4256.82|4255.32|0
1646953200000|2022-03-10 23:00:00|4260.13|4259.53|4263.26|4262.66|4263.38|4262.78|4256.01|4255.41|1307
1646953500000|2022-03-10 23:05:00|4263.01|4262.41|4265.26|4264.66|4266.13|4265.53|4262.76|4262.16|484
1646953800000|2022-03-10 23:10:00|4265.51|4264.91|4265.76|4265.16|4266.13|4265.53|4264.51|4263.91|478
1646954100000|2022-03-10 23:15:00|4265.88|4265.28|4265.38|4264.78|4267.38|4266.78|4265.26|4264.66|384
1646954400000|2022-03-10 23:20:00|4265.26|4264.66|4266.26|4265.66|4266.51|4265.91|4264.51|4263.91|392
1646954700000|2022-03-10 23:25:00|4266.01|4265.41|4264.38|4263.78|4266.01|4265.41|4264.26|4263.66|331
1646955000000|2022-03-10 23:30:00|4264.26|4263.66|4264.51|4263.91|4265.76|4265.16|4264.01|4263.41|414
1646955300000|2022-03-10 23:35:00|4264.38|4263.78|4266.26|4265.66|4266.26|4265.66|4264.38|4263.78|271
1646955600000|2022-03-10 23:40:00|4266.51|4265.91|4264.26|4263.66|4266.51|4265.91|4264.26|4263.66|295
1646955900000|2022-03-10 23:45:00|4264.38|4263.78|4269.76|4269.16|4271.01|4270.41|4264.26|4263.66|1031
1646956200000|2022-03-10 23:50:00|4269.63|4269.03|4267.01|4266.41|4269.76|4269.16|4266.51|4265.91|447
1646956500000|2022-03-10 23:55:00|4267.13|4266.53|4266.01|4265.41|4268.76|4268.16|4265.51|4264.91|596
1646956800000|2022-03-11 00:00:00|4266.26|4265.66|4263.26|4262.66|4266.76|4266.16|4262.51|4261.91|1209
1646957100000|2022-03-11 00:05:00|4263.38|4262.78|4263.88|4263.28|4264.76|4264.16|4262.76|4262.16|923
1646957400000|2022-03-11 00:10:00|4263.76|4263.16|4264.76|4264.16|4265.76|4265.16|4262.76|4262.16|946
1646957700000|2022-03-11 00:15:00|4264.63|4264.03|4265.26|4264.66|4266.13|4265.53|4261.88|4261.28|1059
1646958000000|2022-03-11 00:20:00|4265.13|4264.53|4265.51|4264.91|4265.51|4264.91|4263.01|4262.41|566
1646958300000|2022-03-11 00:25:00|4265.76|4265.16|4264.26|4263.66|4266.26|4265.66|4263.51|4262.91|743
1646958600000|2022-03-11 00:30:00|4264.38|4263.78|4264.88|4264.28|4266.63|4266.03|4264.26|4263.66|503
1646958900000|2022-03-11 00:35:00|4265.13|4264.53|4263.26|4262.66|4265.26|4264.66|4262.88|4262.28|592
1646959200000|2022-03-11 00:40:00|4263.01|4262.41|4262.26|4261.66|4263.51|4262.91|4262.26|4261.66|817
1646959500000|2022-03-11 00:45:00|4262.51|4261.91|4261.76|4261.16|4262.51|4261.91|4260.76|4260.16|1032
1646959800000|2022-03-11 00:50:00|4261.88|4261.28|4255.51|4254.91|4262.01|4261.41|4254.76|4254.16|1812
1646960100000|2022-03-11 00:55:00|4255.26|4254.66|4255.26|4254.66|4255.51|4254.91|4253.88|4253.28|765
1646960400000|2022-03-11 01:00:00|4255.51|4254.91|4246.01|4245.41|4255.51|4254.91|4246.01|4245.41|2316
1646960700000|2022-03-11 01:05:00|4245.88|4245.28|4248.51|4247.91|4250.26|4249.66|4244.76|4244.16|1423
1646961000000|2022-03-11 01:10:00|4248.76|4248.16|4249.13|4248.53|4250.13|4249.53|4247.38|4246.78|952
1646961300000|2022-03-11 01:15:00|4249.26|4248.66|4252.26|4251.66|4253.26|4252.66|4248.76|4248.16|1163
1646961600000|2022-03-11 01:20:00|4252.01|4251.41|4244.26|4243.66|4252.51|4251.91|4243.88|4243.28|1133
1646961900000|2022-03-11 01:25:00|4244.01|4243.41|4244.26|4243.66|4245.13|4244.53|4240.76|4240.16|1555
1646962200000|2022-03-11 01:30:00|4244.13|4243.53|4243.76|4243.16|4244.51|4243.91|4240.38|4239.78|1612
1646962500000|2022-03-11 01:35:00|4243.51|4242.91|4245.26|4244.66|4245.76|4245.16|4243.26|4242.66|1126
1646962800000|2022-03-11 01:40:00|4245.01|4244.41|4246.76|4246.16|4247.26|4246.66|4243.51|4242.91|970
1646963100000|2022-03-11 01:45:00|4246.63|4246.03|4245.76|4245.16|4248.26|4247.66|4245.01|4244.41|893
1646963400000|2022-03-11 01:50:00|4246.01|4245.41|4244.26|4243.66|4246.26|4245.66|4243.26|4242.66|978
1646963700000|2022-03-11 01:55:00|4244.51|4243.91|4243.13|4242.53|4244.76|4244.16|4242.76|4242.16|665
1646964000000|2022-03-11 02:00:00|4243.26|4242.66|4247.26|4246.66|4247.26|4246.66|4241.26|4240.66|1585
1646964300000|2022-03-11 02:05:00|4247.01|4246.41|4249.01|4248.41|4250.51|4249.91|4245.51|4244.91|1532
1646964600000|2022-03-11 02:10:00|4249.13|4248.53|4249.13|4248.53|4249.76|4249.16|4248.26|4247.66|508
1646964900000|2022-03-11 02:15:00|4249.26|4248.66|4248.51|4247.91|4249.26|4248.66|4247.88|4247.28|382
1646965200000|2022-03-11 02:20:00|4248.26|4247.66|4245.51|4244.91|4248.51|4247.91|4245.01|4244.41|655
1646965500000|2022-03-11 02:25:00|4245.26|4244.66|4244.38|4243.78|4245.76|4245.16|4241.01|4240.41|1252
1646965800000|2022-03-11 02:30:00|4244.76|4244.16|4245.26|4244.66|4246.26|4245.66|4242.51|4241.91|585
1646966100000|2022-03-11 02:35:00|4245.38|4244.78|4246.51|4245.91|4247.26|4246.66|4245.01|4244.41|448
1646966400000|2022-03-11 02:40:00|4246.63|4246.03|4246.01|4245.41|4248.51|4247.91|4245.76|4245.16|573
1646966700000|2022-03-11 02:45:00|4245.76|4245.16|4243.13|4242.53|4246.51|4245.91|4242.51|4241.91|775
1646967000000|2022-03-11 02:50:00|4243.01|4242.41|4246.51|4245.91|4246.51|4245.91|4241.51|4240.91|711
1646967300000|2022-03-11 02:55:00|4246.38|4245.78|4243.63|4243.03|4246.51|4245.91|4243.51|4242.91|545
1646967600000|2022-03-11 03:00:00|4243.76|4243.16|4243.51|4242.91|4245.01|4244.41|4242.76|4242.16|403
1646967900000|2022-03-11 03:05:00|4243.63|4243.03|4241.76|4241.16|4243.76|4243.16|4241.76|4241.16|400
1646968200000|2022-03-11 03:10:00|4242.01|4241.41|4238.76|4238.16|4242.51|4241.91|4238.76|4238.16|853
1646968500000|2022-03-11 03:15:00|4239.01|4238.41|4238.01|4237.41|4239.01|4238.41|4234.51|4233.91|1399
1646968800000|2022-03-11 03:20:00|4238.13|4237.53|4238.01|4237.41|4239.01|4238.41|4237.01|4236.41|506
1646969100000|2022-03-11 03:25:00|4237.63|4237.03|4238.01|4237.41|4239.51|4238.91|4237.01|4236.41|437
1646969400000|2022-03-11 03:30:00|4237.88|4237.28|4239.01|4238.41|4239.01|4238.41|4233.76|4233.16|1082
1646969700000|2022-03-11 03:35:00|4239.13|4238.53|4236.51|4235.91|4240.26|4239.66|4235.88|4235.28|725
1646970000000|2022-03-11 03:40:00|4237.01|4236.41|4239.01|4238.41|4240.26|4239.66|4236.26|4235.66|809
1646970300000|2022-03-11 03:45:00|4239.26|4238.66|4239.51|4238.91|4240.26|4239.66|4237.38|4236.78|532
1646970600000|2022-03-11 03:50:00|4239.01|4238.41|4242.26|4241.66|4242.51|4241.91|4238.51|4237.91|589
1646970900000|2022-03-11 03:55:00|4242.51|4241.91|4243.01|4242.41|4243.51|4242.91|4240.76|4240.16|414
1646971200000|2022-03-11 04:00:00|4243.13|4242.53|4242.76|4242.16|4244.13|4243.53|4242.26|4241.66|307
1646971500000|2022-03-11 04:05:00|4242.88|4242.28|4244.76|4244.16|4245.26|4244.66|4242.38|4241.78|525
1646971800000|2022-03-11 04:10:00|4244.51|4243.91|4240.26|4239.66|4244.51|4243.91|4239.13|4238.53|551
1646972100000|2022-03-11 04:15:00|4240.01|4239.41|4242.88|4242.28|4244.26|4243.66|4240.01|4239.41|687
1646972400000|2022-03-11 04:20:00|4243.01|4242.41|4245.01|4244.41|4245.26|4244.66|4243.01|4242.41|447
1646972700000|2022-03-11 04:25:00|4244.51|4243.91|4243.26|4242.66|4244.51|4243.91|4242.76|4242.16|306
1646973000000|2022-03-11 04:30:00|4243.51|4242.91|4242.76|4242.16|4244.26|4243.66|4242.26|4241.66|333
1646973300000|2022-03-11 04:35:00|4242.88|4242.28|4242.51|4241.91|4243.26|4242.66|4241.76|4241.16|291
1646973600000|2022-03-11 04:40:00|4242.26|4241.66|4244.01|4243.41|4244.13|4243.53|4241.76|4241.16|263
1646973900000|2022-03-11 04:45:00|4243.76|4243.16|4243.01|4242.41|4244.26|4243.66|4242.51|4241.91|287
1646974200000|2022-03-11 04:50:00|4243.13|4242.53|4241.51|4240.91|4244.51|4243.91|4241.51|4240.91|195
1646974500000|2022-03-11 04:55:00|4241.63|4241.03|4240.76|4240.16|4241.63|4241.03|4240.26|4239.66|298
1646974800000|2022-03-11 05:00:00|4240.88|4240.28|4240.01|4239.41|4241.26|4240.66|4238.01|4237.41|576
1646975100000|2022-03-11 05:05:00|4239.88|4239.28|4238.26|4237.66|4239.88|4239.28|4237.63|4237.03|837
1646975400000|2022-03-11 05:10:00|4238.38|4237.78|4238.26|4237.66|4239.01|4238.41|4236.51|4235.91|402
1646975700000|2022-03-11 05:15:00|4238.01|4237.41|4238.26|4237.66|4239.01|4238.41|4237.38|4236.78|446
1646976000000|2022-03-11 05:20:00|4238.38|4237.78|4238.13|4237.53|4239.01|4238.41|4236.88|4236.28|782
1646976300000|2022-03-11 05:25:00|4238.51|4237.91|4240.26|4239.66|4240.63|4240.03|4238.38|4237.78|439
1646976600000|2022-03-11 05:30:00|4240.01|4239.41|4244.01|4243.41|4244.13|4243.53|4239.01|4238.41|483
1646976900000|2022-03-11 05:35:00|4243.63|4243.03|4249.76|4249.16|4250.26|4249.66|4242.76|4242.16|947
1646977200000|2022-03-11 05:40:00|4249.26|4248.66|4247.76|4247.16|4250.26|4249.66|4247.76|4247.16|660
1646977500000|2022-03-11 05:45:00|4247.88|4247.28|4250.26|4249.66|4250.76|4250.16|4247.76|4247.16|377
1646977800000|2022-03-11 05:50:00|4250.38|4249.78|4253.76|4253.16|4254.38|4253.78|4249.63|4249.03|733
1646978100000|2022-03-11 05:55:00|4253.88|4253.28|4256.01|4255.41|4258.88|4258.28|4253.88|4253.28|980
1646978400000|2022-03-11 06:00:00|4255.51|4254.91|4261.26|4260.66|4261.51|4260.91|4253.76|4253.16|1057
1646978700000|2022-03-11 06:05:00|4261.01|4260.41|4262.51|4261.91|4264.51|4263.91|4260.51|4259.91|861
1646979000000|2022-03-11 06:10:00|4262.26|4261.66|4263.01|4262.41|4264.51|4263.91|4261.76|4261.16|343
1646979300000|2022-03-11 06:15:00|4263.13|4262.53|4264.01|4263.41|4265.51|4264.91|4262.01|4261.41|872
1646979600000|2022-03-11 06:20:00|4264.26|4263.66|4262.26|4261.66|4265.01|4264.41|4262.01|4261.41|375
1646979900000|2022-03-11 06:25:00|4262.38|4261.78|4264.26|4263.66|4265.01|4264.41|4262.26|4261.66|483
1646980200000|2022-03-11 06:30:00|4264.38|4263.78|4260.76|4260.16|4264.51|4263.91|4260.76|4260.16|342
1646980500000|2022-03-11 06:35:00|4261.01|4260.41|4262.13|4261.53|4262.51|4261.91|4259.26|4258.66|674
1646980800000|2022-03-11 06:40:00|4262.01|4261.41|4264.88|4264.28|4265.76|4265.16|4262.01|4261.41|558
1646981100000|2022-03-11 06:45:00|4265.01|4264.41|4265.26|4264.66|4265.76|4265.16|4263.26|4262.66|899
1646981400000|2022-03-11 06:50:00|4265.13|4264.53|4265.26|4264.66|4265.51|4264.91|4264.51|4263.91|360
1646981700000|2022-03-11 06:55:00|4265.38|4264.78|4264.26|4263.66|4265.51|4264.91|4263.01|4262.41|1058
1646982000000|2022-03-11 07:00:00|4264.38|4263.78|4272.51|4271.91|4273.38|4272.78|4264.26|4263.66|2757
1646982300000|2022-03-11 07:05:00|4272.76|4272.16|4277.51|4276.91|4281.51|4280.91|4272.76|4272.16|2844
1646982600000|2022-03-11 07:10:00|4277.26|4276.66|4276.01|4275.41|4280.38|4279.78|4275.26|4274.66|1513
1646982900000|2022-03-11 07:15:00|4275.88|4275.28|4273.88|4273.28|4276.13|4275.53|4273.13|4272.53|1257
1646983200000|2022-03-11 07:20:00|4273.76|4273.16|4269.01|4268.41|4273.88|4273.28|4268.38|4267.78|1289
1646983500000|2022-03-11 07:25:00|4268.76|4268.16|4270.88|4270.28|4271.51|4270.91|4268.01|4267.41|808
1646983800000|2022-03-11 07:30:00|4271.01|4270.41|4266.13|4265.53|4271.01|4270.41|4265.76|4265.16|1239
1646984100000|2022-03-11 07:35:00|4266.01|4265.41|4264.26|4263.66|4267.13|4266.53|4262.01|4261.41|961
1646984400000|2022-03-11 07:40:00|4264.01|4263.41|4266.51|4265.91|4268.13|4267.53|4264.01|4263.41|1066
1646984700000|2022-03-11 07:45:00|4266.63|4266.03|4264.01|4263.41|4270.26|4269.66|4263.01|4262.41|1210
1646985000000|2022-03-11 07:50:00|4263.76|4263.16|4263.76|4263.16|4265.51|4264.91|4263.26|4262.66|500
1646985300000|2022-03-11 07:55:00|4263.51|4262.91|4264.38|4263.78|4264.63|4264.03|4259.01|4258.41|1521
1646985600000|2022-03-11 08:00:00|4264.26|4263.66|4258.63|4258.03|4266.01|4265.41|4258.26|4257.66|3441
1646985900000|2022-03-11 08:05:00|4258.88|4258.28|4258.51|4257.91|4262.38|4261.78|4255.01|4254.41|2907
1646986200000|2022-03-11 08:10:00|4258.63|4258.03|4260.38|4259.78|4263.51|4262.91|4258.63|4258.03|2040
1646986500000|2022-03-11 08:15:00|4260.51|4259.91|4249.26|4248.66|4261.76|4261.16|4248.01|4247.41|2573
1646986800000|2022-03-11 08:20:00|4249.13|4248.53|4252.63|4252.03|4253.51|4252.91|4246.88|4246.28|3196
1646987100000|2022-03-11 08:25:00|4252.51|4251.91|4252.01|4251.41|4256.76|4256.16|4250.01|4249.41|2511
1646987400000|2022-03-11 08:30:00|4252.13|4251.53|4250.88|4250.28|4256.26|4255.66|4249.88|4249.28|1344
1646987700000|2022-03-11 08:35:00|4251.01|4250.41|4256.51|4255.91|4256.76|4256.16|4250.76|4250.16|1416
1646988000000|2022-03-11 08:40:00|4256.38|4255.78|4258.13|4257.53|4259.51|4258.91|4253.51|4252.91|1687
1646988300000|2022-03-11 08:45:00|4258.26|4257.66|4264.51|4263.91|4265.01|4264.41|4258.26|4257.66|2327
1646988600000|2022-03-11 08:50:00|4264.63|4264.03|4257.63|4257.03|4265.38|4264.78|4257.01|4256.41|1364
1646988900000|2022-03-11 08:55:00|4257.38|4256.78|4258.01|4257.41|4262.01|4261.41|4257.01|4256.41|2343
1646989200000|2022-03-11 09:00:00|4258.13|4257.53|4261.63|4261.03|4262.76|4262.16|4258.01|4257.41|1885
1646989500000|2022-03-11 09:05:00|4261.76|4261.16|4265.01|4264.41|4268.38|4267.78|4261.26|4260.66|3042
1646989800000|2022-03-11 09:10:00|4264.88|4264.28|4270.01|4269.41|4270.76|4270.16|4264.88|4264.28|1300
1646990100000|2022-03-11 09:15:00|4270.13|4269.53|4269.51|4268.91|4271.26|4270.66|4267.26|4266.66|1355
1646990400000|2022-03-11 09:20:00|4269.26|4268.66|4271.51|4270.91|4273.38|4272.78|4268.76|4268.16|1688
1646990700000|2022-03-11 09:25:00|4271.63|4271.03|4269.01|4268.41|4273.76|4273.16|4269.01|4268.41|976
1646991000000|2022-03-11 09:30:00|4269.13|4268.53|4269.01|4268.41|4271.01|4270.41|4266.26|4265.66|1348
1646991300000|2022-03-11 09:35:00|4268.88|4268.28|4267.26|4266.66|4270.13|4269.53|4266.01|4265.41|1867
1646991600000|2022-03-11 09:40:00|4267.38|4266.78|4267.76|4267.16|4267.76|4267.16|4264.76|4264.16|1386
1646991900000|2022-03-11 09:45:00|4267.88|4267.28|4273.26|4272.66|4273.26|4272.66|4267.76|4267.16|1253
1646992200000|2022-03-11 09:50:00|4273.51|4272.91|4275.01|4274.41|4276.76|4276.16|4271.51|4270.91|2202
1646992500000|2022-03-11 09:55:00|4275.13|4274.53|4274.01|4273.41|4275.26|4274.66|4273.76|4273.16|1169
1646992800000|2022-03-11 10:00:00|4274.13|4273.53|4284.26|4283.66|4284.26|4283.66|4274.13|4273.53|4066
1646993100000|2022-03-11 10:05:00|4284.51|4283.91|4281.26|4280.66|4285.76|4285.16|4280.51|4279.91|2276
1646993400000|2022-03-11 10:10:00|4281.13|4280.53|4278.26|4277.66|4281.26|4280.66|4278.01|4277.41|1233
1646993700000|2022-03-11 10:15:00|4278.38|4277.78|4278.76|4278.16|4280.76|4280.16|4277.76|4277.16|1319
1646994000000|2022-03-11 10:20:00|4278.51|4277.91|4279.88|4279.28|4280.01|4279.41|4277.51|4276.91|1104
1646994300000|2022-03-11 10:25:00|4280.01|4279.41|4283.51|4282.91|4285.01|4284.41|4279.76|4279.16|1512
1646994600000|2022-03-11 10:30:00|4283.63|4283.03|4281.51|4280.91|4284.13|4283.53|4280.76|4280.16|1199
1646994900000|2022-03-11 10:35:00|4281.76|4281.16|4278.51|4277.91|4282.01|4281.41|4277.76|4277.16|1426
1646995200000|2022-03-11 10:40:00|4278.63|4278.03|4275.26|4274.66|4278.63|4278.03|4274.38|4273.78|1287
1646995500000|2022-03-11 10:45:00|4275.01|4274.41|4278.38|4277.78|4278.38|4277.78|4274.51|4273.91|852
1646995800000|2022-03-11 10:50:00|4278.26|4277.66|4274.13|4273.53|4278.51|4277.91|4273.38|4272.78|2191
1646996100000|2022-03-11 10:55:00|4274.01|4273.41|4278.51|4277.91|4281.13|4280.53|4273.26|4272.66|3634
1646996400000|2022-03-11 11:00:00|4278.38|4277.78|4279.13|4278.53|4279.88|4279.28|4277.01|4276.41|1430
1646996700000|2022-03-11 11:05:00|4279.01|4278.41|4278.38|4277.78|4280.38|4279.78|4275.88|4275.28|1308
1646997000000|2022-03-11 11:10:00|4278.51|4277.91|4276.26|4275.66|4279.51|4278.91|4275.13|4274.53|1085
1646997300000|2022-03-11 11:15:00|4276.01|4275.41|4275.26|4274.66|4278.01|4277.41|4274.51|4273.91|992
1646997600000|2022-03-11 11:20:00|4275.13|4274.53|4303.76|4303.16|4308.63|4308.03|4272.26|4271.66|11672
1646997900000|2022-03-11 11:25:00|4304.01|4303.41|4321.51|4320.91|4337.13|4336.53|4302.88|4302.28|18017
1646998200000|2022-03-11 11:30:00|4319.88|4319.28|4323.38|4322.78|4325.01|4324.41|4311.63|4311.03|9437
1646998500000|2022-03-11 11:35:00|4323.63|4323.03|4315.01|4314.41|4323.76|4323.16|4312.26|4311.66|6283
1646998800000|2022-03-11 11:40:00|4315.26|4314.66|4319.76|4319.16|4326.26|4325.66|4314.51|4313.91|5447
1646999100000|2022-03-11 11:45:00|4319.88|4319.28|4319.01|4318.41|4325.01|4324.41|4314.38|4313.78|5644
1646999400000|2022-03-11 11:50:00|4318.63|4318.03|4311.01|4310.41|4319.26|4318.66|4306.13|4305.53|7490
1646999700000|2022-03-11 11:55:00|4310.51|4309.91|4318.26|4317.66|4319.26|4318.66|4309.88|4309.28|3298
1647000000000|2022-03-11 12:00:00|4318.01|4317.41|4316.88|4316.28|4318.01|4317.41|4310.88|4310.28|3963
1647000300000|2022-03-11 12:05:00|4317.01|4316.41|4316.76|4316.16|4317.76|4317.16|4312.38|4311.78|3501
1647000600000|2022-03-11 12:10:00|4316.26|4315.66|4316.63|4316.03|4320.76|4320.16|4314.38|4313.78|3528
1647000900000|2022-03-11 12:15:00|4317.26|4316.66|4315.76|4315.16|4319.38|4318.78|4315.01|4314.41|2621
1647001200000|2022-03-11 12:20:00|4315.51|4314.91|4316.76|4316.16|4319.01|4318.41|4315.26|4314.66|1613
1647001500000|2022-03-11 12:25:00|4316.88|4316.28|4313.01|4312.41|4316.88|4316.28|4310.01|4309.41|5121
1647001800000|2022-03-11 12:30:00|4312.88|4312.28|4317.51|4316.91|4317.51|4316.91|4312.76|4312.16|4135
1647002100000|2022-03-11 12:35:00|4317.38|4316.78|4319.26|4318.66|4319.26|4318.66|4314.51|4313.91|2499
1647002400000|2022-03-11 12:40:00|4319.13|4318.53|4316.51|4315.91|4319.26|4318.66|4314.76|4314.16|1839
1647002700000|2022-03-11 12:45:00|4316.26|4315.66|4312.01|4311.41|4316.63|4316.03|4310.51|4309.91|2581
1647003000000|2022-03-11 12:50:00|4311.88|4311.28|4306.63|4306.03|4312.26|4311.66|4306.51|4305.91|2936
1647003300000|2022-03-11 12:55:00|4306.76|4306.16|4305.01|4304.41|4307.76|4307.16|4300.76|4300.16|4853
1647003600000|2022-03-11 13:00:00|4304.88|4304.28|4304.01|4303.41|4307.38|4306.78|4301.76|4301.16|5329
1647003900000|2022-03-11 13:05:00|4303.88|4303.28|4306.26|4305.66|4307.01|4306.41|4302.51|4301.91|4505
1647004200000|2022-03-11 13:10:00|4306.01|4305.41|4300.13|4299.53|4307.26|4306.66|4298.01|4297.41|4686
1647004500000|2022-03-11 13:15:00|4300.26|4299.66|4297.38|4296.78|4302.26|4301.66|4296.38|4295.78|7174
1647004800000|2022-03-11 13:20:00|4297.01|4296.41|4300.76|4300.16|4301.26|4300.66|4295.76|4295.16|3655
1647005100000|2022-03-11 13:25:00|4300.51|4299.91|4305.13|4304.53|4305.26|4304.66|4300.01|4299.41|6027
1647005400000|2022-03-11 13:30:00|4305.26|4304.66|4301.76|4301.16|4306.88|4306.28|4300.26|4299.66|7501
1647005700000|2022-03-11 13:35:00|4301.51|4300.91|4303.26|4302.66|4304.88|4304.28|4299.51|4298.91|4230
1647006000000|2022-03-11 13:40:00|4302.26|4301.66|4297.38|4296.78|4302.38|4301.78|4296.76|4296.16|8573
1647006300000|2022-03-11 13:45:00|4297.26|4296.66|4294.51|4293.91|4300.01|4299.41|4293.88|4293.28|5659
1647006600000|2022-03-11 13:50:00|4294.76|4294.16|4297.76|4297.16|4298.76|4298.16|4294.51|4293.91|4535
1647006900000|2022-03-11 13:55:00|4297.63|4297.03|4292.76|4292.16|4298.26|4297.66|4292.26|4291.66|7093
1647007200000|2022-03-11 14:00:00|4293.51|4292.91|4294.01|4293.41|4296.76|4296.16|4291.26|4290.66|5614
1647007500000|2022-03-11 14:05:00|4293.76|4293.16|4291.26|4290.66|4294.63|4294.03|4290.01|4289.41|6214
1647007800000|2022-03-11 14:10:00|4291.38|4290.78|4289.51|4288.91|4291.51|4290.91|4287.76|4287.16|4498
1647008100000|2022-03-11 14:15:00|4289.88|4289.28|4291.51|4290.91|4292.51|4291.91|4289.51|4288.91|3928
1647008400000|2022-03-11 14:20:00|4291.76|4291.16|4291.51|4290.91|4294.01|4293.41|4288.26|4287.66|8552
1647008700000|2022-03-11 14:25:00|4291.01|4290.41|4286.26|4285.66|4291.26|4290.66|4286.01|4285.41|8677
1647009000000|2022-03-11 14:30:00|4286.16|4285.76|4287.16|4286.76|4292.16|4291.76|4283.91|4283.51|38269
1647009300000|2022-03-11 14:35:00|4287.41|4287.01|4281.16|4280.76|4291.41|4291.01|4280.66|4280.26|32952
1647009600000|2022-03-11 14:40:00|4280.91|4280.51|4282.41|4282.01|4285.66|4285.26|4275.41|4275.01|41166
1647009900000|2022-03-11 14:45:00|4281.91|4281.51|4285.41|4285.01|4289.16|4288.76|4281.91|4281.51|30453
1647010200000|2022-03-11 14:50:00|4285.66|4285.26|4277.16|4276.76|4289.41|4289.01|4276.91|4276.51|13451
1647010500000|2022-03-11 14:55:00|4276.91|4276.51|4275.78|4275.38|4278.41|4278.01|4270.41|4270.01|42067
1647010800000|2022-03-11 15:00:00|4276.03|4275.63|4260.53|4260.13|4276.03|4275.63|4257.41|4257.01|31376
1647011100000|2022-03-11 15:05:00|4260.66|4260.26|4255.16|4254.76|4265.66|4265.26|4252.91|4252.51|19670
1647011400000|2022-03-11 15:10:00|4255.06|4254.66|4260.56|4260.16|4266.06|4265.66|4254.68|4254.28|17131
1647011700000|2022-03-11 15:15:00|4260.81|4260.41|4259.56|4259.16|4263.31|4262.91|4256.43|4256.03|20399
1647012000000|2022-03-11 15:20:00|4259.68|4259.28|4258.06|4257.66|4260.81|4260.41|4253.06|4252.66|24839
1647012300000|2022-03-11 15:25:00|4258.56|4258.16|4261.31|4260.91|4267.56|4267.16|4258.06|4257.66|14841
1647012600000|2022-03-11 15:30:00|4260.81|4260.41|4254.93|4254.53|4263.56|4263.16|4253.81|4253.41|39100
1647012900000|2022-03-11 15:35:00|4254.81|4254.41|4262.81|4262.41|4263.31|4262.91|4254.56|4254.16|24591
1647013200000|2022-03-11 15:40:00|4263.06|4262.66|4263.31|4262.91|4270.06|4269.66|4261.56|4261.16|18440
1647013500000|2022-03-11 15:45:00|4263.68|4263.28|4265.31|4264.91|4268.06|4267.66|4261.31|4260.91|13776
1647013800000|2022-03-11 15:50:00|4265.56|4265.16|4269.81|4269.41|4273.31|4272.91|4265.06|4264.66|32328
1647014100000|2022-03-11 15:55:00|4269.56|4269.16|4274.06|4273.66|4275.31|4274.91|4267.81|4267.41|9839
1647014400000|2022-03-11 16:00:00|4274.31|4273.91|4268.06|4267.66|4274.68|4274.28|4267.18|4266.78|15546
1647014700000|2022-03-11 16:05:00|4268.18|4267.78|4262.56|4262.16|4268.93|4268.53|4260.31|4259.91|15720
1647015000000|2022-03-11 16:10:00|4262.68|4262.28|4257.81|4257.41|4264.31|4263.91|4256.06|4255.66|12509
1647015300000|2022-03-11 16:15:00|4258.06|4257.66|4260.81|4260.41|4262.31|4261.91|4256.06|4255.66|17474
1647015600000|2022-03-11 16:20:00|4260.93|4260.53|4261.56|4261.16|4265.81|4265.41|4258.81|4258.41|8682
1647015900000|2022-03-11 16:25:00|4261.31|4260.91|4256.81|4256.41|4261.68|4261.28|4255.56|4255.16|16993
1647016200000|2022-03-11 16:30:00|4256.56|4256.16|4246.81|4246.41|4257.06|4256.66|4245.06|4244.66|29137
1647016500000|2022-03-11 16:35:00|4246.68|4246.28|4251.68|4251.28|4252.31|4251.91|4245.56|4245.16|10091
1647016800000|2022-03-11 16:40:00|4251.56|4251.16|4250.31|4249.91|4252.56|4252.16|4241.81|4241.41|22674
1647017100000|2022-03-11 16:45:00|4250.06|4249.66|4251.06|4250.66|4253.93|4253.53|4246.68|4246.28|9913
1647017400000|2022-03-11 16:50:00|4250.31|4249.91|4248.31|4247.91|4251.06|4250.66|4244.81|4244.41|5891
1647017700000|2022-03-11 16:55:00|4248.06|4247.66|4248.31|4247.91|4250.81|4250.41|4244.93|4244.53|12628
1647018000000|2022-03-11 17:00:00|4248.06|4247.66|4247.31|4246.91|4248.31|4247.91|4240.06|4239.66|10191
1647018300000|2022-03-11 17:05:00|4247.56|4247.16|4240.56|4240.16|4250.56|4250.16|4239.56|4239.16|9222
1647018600000|2022-03-11 17:10:00|4240.31|4239.91|4242.06|4241.66|4246.31|4245.91|4240.06|4239.66|18265
1647018900000|2022-03-11 17:15:00|4242.31|4241.91|4250.81|4250.41|4250.81|4250.41|4241.81|4241.41|18173
1647019200000|2022-03-11 17:20:00|4250.56|4250.16|4246.31|4245.91|4252.56|4252.16|4245.06|4244.66|12113
1647019500000|2022-03-11 17:25:00|4246.43|4246.03|4238.56|4238.16|4246.81|4246.41|4238.56|4238.16|5232
1647019800000|2022-03-11 17:30:00|4238.93|4238.53|4240.81|4240.41|4242.31|4241.91|4238.06|4237.66|4182
1647020100000|2022-03-11 17:35:00|4240.31|4239.91|4235.31|4234.91|4240.43|4240.03|4234.31|4233.91|6686
1647020400000|2022-03-11 17:40:00|4235.35|4234.95|4241.85|4241.45|4241.85|4241.45|4234.97|4234.57|5259
1647020700000|2022-03-11 17:45:00|4241.6|4241.2|4240.1|4239.7|4243.6|4243.2|4239.85|4239.45|13238
1647021000000|2022-03-11 17:50:00|4239.85|4239.45|4242.85|4242.45|4243.6|4243.2|4239.85|4239.45|6450
1647021300000|2022-03-11 17:55:00|4242.6|4242.2|4244.35|4243.95|4247.35|4246.95|4242.6|4242.2|5245
1647021600000|2022-03-11 18:00:00|4244.72|4244.32|4247.85|4247.45|4249.35|4248.95|4241.85|4241.45|5704
1647021900000|2022-03-11 18:05:00|4248.1|4247.7|4246.35|4245.95|4252.1|4251.7|4245.35|4244.95|7549
1647022200000|2022-03-11 18:10:00|4246.1|4245.7|4245.1|4244.7|4248.1|4247.7|4244.1|4243.7|8257
1647022500000|2022-03-11 18:15:00|4245.22|4244.82|4251.35|4250.95|4251.6|4251.2|4245.1|4244.7|8245
1647022800000|2022-03-11 18:20:00|4251.6|4251.2|4254.6|4254.2|4255.1|4254.7|4250.6|4250.2|9524
1647023100000|2022-03-11 18:25:00|4254.72|4254.32|4254.35|4253.95|4256.35|4255.95|4252.85|4252.45|11362
1647023400000|2022-03-11 18:30:00|4254.1|4253.7|4252.85|4252.45|4255.85|4255.45|4251.85|4251.45|7212
1647023700000|2022-03-11 18:35:00|4252.6|4252.2|4250.35|4249.95|4255.35|4254.95|4249.97|4249.57|7187
1647024000000|2022-03-11 18:40:00|4250.47|4250.07|4253.72|4253.32|4253.85|4253.45|4249.97|4249.57|8018
1647024300000|2022-03-11 18:45:00|4253.85|4253.45|4257.6|4257.2|4257.6|4257.2|4253.35|4252.95|6147
1647024600000|2022-03-11 18:50:00|4257.85|4257.45|4245.1|4244.7|4259.35|4258.95|4245.1|4244.7|11253
1647024900000|2022-03-11 18:55:00|4244.85|4244.45|4241.35|4240.95|4247.97|4247.57|4241.1|4240.7|7786
1647025200000|2022-03-11 19:00:00|4240.47|4240.07|4244.6|4244.2|4244.85|4244.45|4238.1|4237.7|7716
1647025500000|2022-03-11 19:05:00|4244.85|4244.45|4242.35|4241.95|4245.6|4245.2|4242.1|4241.7|13884
1647025800000|2022-03-11 19:10:00|4242.6|4242.2|4242.85|4242.45|4244.6|4244.2|4239.85|4239.45|5911
1647026100000|2022-03-11 19:15:00|4243.35|4242.95|4239.72|4239.32|4246.85|4246.45|4239.6|4239.2|11655
1647026400000|2022-03-11 19:20:00|4239.6|4239.2|4242.85|4242.45|4243.6|4243.2|4238.6|4238.2|5677
1647026700000|2022-03-11 19:25:00|4242.97|4242.57|4251.1|4250.7|4252.1|4251.7|4241.6|4241.2|8995
1647027000000|2022-03-11 19:30:00|4251.35|4250.95|4247.35|4246.95|4251.85|4251.45|4246.6|4246.2|7980
1647027300000|2022-03-11 19:35:00|4247.1|4246.7|4247.1|4246.7|4248.6|4248.2|4244.22|4243.82|5238
1647027600000|2022-03-11 19:40:00|4246.85|4246.45|4240.1|4239.7|4247.35|4246.95|4239.35|4238.95|5935
1647027900000|2022-03-11 19:45:00|4239.85|4239.45|4241.1|4240.7|4241.35|4240.95|4236.6|4236.2|8984
1647028200000|2022-03-11 19:50:00|4240.85|4240.45|4234.85|4234.45|4240.85|4240.45|4230.6|4230.2|13434
1647028500000|2022-03-11 19:55:00|4235.35|4234.95|4235.6|4235.2|4237.1|4236.7|4232.85|4232.45|9330
1647028800000|2022-03-11 20:00:00|4235.47|4235.07|4233.1|4232.7|4236.22|4235.82|4231.6|4231.2|7348
1647029100000|2022-03-11 20:05:00|4232.85|4232.45|4229.85|4229.45|4235.6|4235.2|4228.35|4227.95|10563
1647029400000|2022-03-11 20:10:00|4229.6|4229.2|4227.85|4227.45|4232.85|4232.45|4227.1|4226.7|8982
1647029700000|2022-03-11 20:15:00|4227.6|4227.2|4230.85|4230.45|4232.6|4232.2|4227.6|4227.2|8559
1647030000000|2022-03-11 20:20:00|4230.9|4230.5|4228.65|4228.25|4233.4|4233|4228.65|4228.25|9934
1647030300000|2022-03-11 20:25:00|4228.15|4227.75|4224.15|4223.75|4230.4|4230|4224.15|4223.75|8410
1647030600000|2022-03-11 20:30:00|4223.65|4223.25|4216.15|4215.75|4223.9|4223.5|4216.15|4215.75|17226
1647030900000|2022-03-11 20:35:00|4216.4|4216|4217.9|4217.5|4222.65|4222.25|4216.4|4216|10535
1647031200000|2022-03-11 20:40:00|4217.65|4217.25|4216.4|4216|4220.9|4220.5|4214.65|4214.25|14700
1647031500000|2022-03-11 20:45:00|4216.27|4215.87|4213.4|4213|4217.9|4217.5|4212.4|4212|17639
1647031800000|2022-03-11 20:50:00|4212.15|4211.75|4208.4|4208|4216.77|4216.37|4207.4|4207|23342
1647032100000|2022-03-11 20:55:00|4208.9|4208.5|4205.15|4204.75|4214.65|4214.25|4199.65|4199.25|70976
1647032400000|2022-03-11 21:00:00|4204.17|4203.77|4207.02|4206.42|4207.77|4207.17|4202.27|4201.67|28218
1647032700000|2022-03-11 21:05:00|4207.27|4206.67|4206.52|4205.92|4208.02|4207.42|4205.77|4205.17|6719
1647033000000|2022-03-11 21:10:00|4206.39|4205.79|4206.52|4205.92|4207.27|4206.67|4205.77|4205.17|3316
1647033300000|2022-03-11 21:15:00|4206.64|4206.04|4206.64|4206.04|4207.02|4206.42|4205.77|4205.17|1849
1647033600000|2022-03-11 21:20:00|4206.77|4206.17|4209.14|4208.54|4209.77|4209.17|4206.52|4205.92|1632
1647033900000|2022-03-11 21:25:00|4209.02|4208.42|4209.14|4208.54|4209.52|4208.92|4208.27|4207.67|684
1647034200000|2022-03-11 21:30:00|4209.27|4208.67|4209.27|4208.67|4209.52|4208.92|4208.27|4207.67|332
1647034500000|2022-03-11 21:35:00|4209.02|4208.42|4208.27|4207.67|4211.02|4210.42|4208.27|4207.67|848
1647034800000|2022-03-11 21:40:00|4208.14|4207.54|4207.89|4207.29|4208.89|4208.29|4207.14|4206.54|484
1647035100000|2022-03-11 21:45:00|4208.14|4207.54|4210.02|4209.42|4210.02|4209.42|4207.02|4206.42|1176
1647035400000|2022-03-11 21:50:00|4209.77|4209.17|4208.27|4207.67|4209.89|4209.29|4206.02|4205.42|961
1647035700000|2022-03-11 21:55:00|4208.02|4207.42|4206.95|4205.45|4208.02|4207.42|4205.77|4205.17|1508
1647208800000|2022-03-13 22:00:00|4220.39|4219.79|4227.14|4226.54|4229.27|4228.67|4212.39|4211.79|2207
1647209100000|2022-03-13 22:05:00|4227.27|4226.67|4223.52|4222.92|4227.64|4227.04|4222.27|4221.67|1105
1647209400000|2022-03-13 22:10:00|4223.64|4223.04|4226.02|4225.42|4227.02|4226.42|4222.52|4221.92|540
1647209700000|2022-03-13 22:15:00|4226.39|4225.79|4219.52|4218.92|4226.77|4226.17|4219.14|4218.54|1205
1647210000000|2022-03-13 22:20:00|4219.39|4218.79|4220.02|4219.42|4222.52|4221.92|4218.77|4218.17|382
1647210300000|2022-03-13 22:25:00|4219.89|4219.29|4221.64|4221.04|4221.77|4221.17|4217.02|4216.42|747
1647210600000|2022-03-13 22:30:00|4221.52|4220.92|4225.52|4224.92|4226.02|4225.42|4220.14|4219.54|469
1647210900000|2022-03-13 22:35:00|4225.39|4224.79|4220.02|4219.42|4227.52|4226.92|4219.77|4219.17|559
1647211200000|2022-03-13 22:40:00|4220.14|4219.54|4224.39|4223.79|4226.02|4225.42|4220.02|4219.42|373
1647211500000|2022-03-13 22:45:00|4224.27|4223.67|4218.77|4218.17|4224.77|4224.17|4218.77|4218.17|465
1647211800000|2022-03-13 22:50:00|4218.64|4218.04|4220.39|4219.79|4223.14|4222.54|4218.27|4217.67|556
1647212100000|2022-03-13 22:55:00|4220.52|4219.92|4226.77|4226.17|4227.52|4226.92|4220.52|4219.92|1072
1647212400000|2022-03-13 23:00:00|4227.27|4226.67|4225.64|4225.04|4228.89|4228.29|4225.02|4224.42|656
1647212700000|2022-03-13 23:05:00|4225.77|4225.17|4224.39|4223.79|4226.39|4225.79|4223.77|4223.17|449
1647213000000|2022-03-13 23:10:00|4224.27|4223.67|4224.52|4223.92|4226.02|4225.42|4222.02|4221.42|400
1647213300000|2022-03-13 23:15:00|4224.64|4224.04|4222.89|4222.29|4226.77|4226.17|4222.64|4222.04|535
1647213600000|2022-03-13 23:20:00|4222.77|4222.17|4226.77|4226.17|4226.89|4226.29|4221.77|4221.17|692
1647213900000|2022-03-13 23:25:00|4227.02|4226.42|4231.39|4230.79|4233.64|4233.04|4227.02|4226.42|1564
1647214200000|2022-03-13 23:30:00|4231.27|4230.67|4231.02|4230.42|4232.52|4231.92|4230.52|4229.92|432
1647214500000|2022-03-13 23:35:00|4228.77|4228.17|4230.02|4229.42|4230.52|4229.92|4228.52|4227.92|552
1647214800000|2022-03-13 23:40:00|4229.89|4229.29|4228.89|4228.29|4230.02|4229.42|4228.39|4227.79|156
1647215100000|2022-03-13 23:45:00|4229.02|4228.42|4234.27|4233.67|4235.39|4234.79|4229.02|4228.42|1260
1647215400000|2022-03-13 23:50:00|4234.39|4233.79|4234.27|4233.67|4236.27|4235.67|4233.89|4233.29|946
1647215700000|2022-03-13 23:55:00|4233.89|4233.29|4233.14|4232.54|4235.02|4234.42|4232.77|4232.17|633
1647216000000|2022-03-14 00:00:00|4232.52|4231.92|4233.64|4233.04|4234.39|4233.79|4230.77|4230.17|854
1647216300000|2022-03-14 00:05:00|4233.77|4233.17|4232.39|4231.79|4235.52|4234.92|4231.52|4230.92|686
1647216600000|2022-03-14 00:10:00|4232.27|4231.67|4234.77|4234.17|4235.52|4234.92|4231.27|4230.67|576
1647216900000|2022-03-14 00:15:00|4234.89|4234.29|4239.77|4239.17|4240.52|4239.92|4234.89|4234.29|1718
1647217200000|2022-03-14 00:20:00|4239.64|4239.04|4237.27|4236.67|4240.02|4239.42|4237.14|4236.54|753
1647217500000|2022-03-14 00:25:00|4237.14|4236.54|4235.77|4235.17|4237.77|4237.17|4235.77|4235.17|1567
1647217800000|2022-03-14 00:30:00|4235.89|4235.29|4235.39|4234.79|4236.89|4236.29|4234.27|4233.67|1316
1647218100000|2022-03-14 00:35:00|4235.27|4234.67|4227.77|4227.17|4235.27|4234.67|4226.77|4226.17|1036
1647218400000|2022-03-14 00:40:00|4227.89|4227.29|4227.02|4226.42|4229.02|4228.42|4224.77|4224.17|1044
1647218700000|2022-03-14 00:45:00|4226.89|4226.29|4228.02|4227.42|4229.27|4228.67|4225.77|4225.17|416
1647219000000|2022-03-14 00:50:00|4227.89|4227.29|4227.64|4227.04|4228.52|4227.92|4225.52|4224.92|331
1647219300000|2022-03-14 00:55:00|4227.52|4226.92|4230.39|4229.79|4233.02|4232.42|4225.89|4225.29|543
1647219600000|2022-03-14 01:00:00|4230.89|4230.29|4231.02|4230.42|4232.77|4232.17|4229.52|4228.92|559
1647219900000|2022-03-14 01:05:00|4231.14|4230.54|4230.27|4229.67|4231.52|4230.92|4228.52|4227.92|443
1647220200000|2022-03-14 01:10:00|4230.14|4229.54|4228.64|4228.04|4231.64|4231.04|4227.52|4226.92|405
1647220500000|2022-03-14 01:15:00|4228.52|4227.92|4231.39|4230.79|4233.02|4232.42|4228.39|4227.79|560
1647220800000|2022-03-14 01:20:00|4231.52|4230.92|4231.02|4230.42|4232.64|4232.04|4229.77|4229.17|540
1647221100000|2022-03-14 01:25:00|4231.14|4230.54|4231.39|4230.79|4231.77|4231.17|4230.02|4229.42|247
1647221400000|2022-03-14 01:30:00|4231.52|4230.92|4224.77|4224.17|4231.77|4231.17|4224.52|4223.92|808
1647221700000|2022-03-14 01:35:00|4225.02|4224.42|4227.52|4226.92|4228.89|4228.29|4224.14|4223.54|666
1647222000000|2022-03-14 01:40:00|4227.39|4226.79|4229.02|4228.42|4229.89|4229.29|4227.27|4226.67|392
1647222300000|2022-03-14 01:45:00|4229.14|4228.54|4225.52|4224.92|4229.39|4228.79|4225.52|4224.92|418
1647222600000|2022-03-14 01:50:00|4225.64|4225.04|4227.77|4227.17|4228.64|4228.04|4225.14|4224.54|1039
1647222900000|2022-03-14 01:55:00|4227.89|4227.29|4226.52|4225.92|4229.27|4228.67|4224.64|4224.04|602
1647223200000|2022-03-14 02:00:00|4226.64|4226.04|4219.14|4218.54|4226.77|4226.17|4218.77|4218.17|1169
1647223500000|2022-03-14 02:05:00|4219.02|4218.42|4220.02|4219.42|4221.77|4221.17|4218.89|4218.29|441
1647223800000|2022-03-14 02:10:00|4220.14|4219.54|4220.02|4219.42|4223.27|4222.67|4219.52|4218.92|534
1647224100000|2022-03-14 02:15:00|4219.77|4219.17|4218.27|4217.67|4220.02|4219.42|4217.64|4217.04|629
1647224400000|2022-03-14 02:20:00|4218.39|4217.79|4214.77|4214.17|4218.77|4218.17|4214.02|4213.42|1084
1647224700000|2022-03-14 02:25:00|4214.89|4214.29|4214.52|4213.92|4215.02|4214.42|4213.27|4212.67|508
1647225000000|2022-03-14 02:30:00|4214.64|4214.04|4212.27|4211.67|4215.02|4214.42|4211.52|4210.92|923
1647225300000|2022-03-14 02:35:00|4212.14|4211.54|4214.77|4214.17|4214.77|4214.17|4210.27|4209.67|976
1647225600000|2022-03-14 02:40:00|4214.89|4214.29|4214.77|4214.17|4215.02|4214.42|4214.02|4213.42|699
1647225900000|2022-03-14 02:45:00|4215.02|4214.42|4215.02|4214.42|4215.27|4214.67|4212.52|4211.92|684
1647226200000|2022-03-14 02:50:00|4214.89|4214.29|4216.77|4216.17|4218.52|4217.92|4214.89|4214.29|991
1647226500000|2022-03-14 02:55:00|4216.89|4216.29|4216.77|4216.17|4218.52|4217.92|4215.52|4214.92|616
1647226800000|2022-03-14 03:00:00|4217.02|4216.42|4218.27|4217.67|4219.02|4218.42|4217.02|4216.42|736
1647227100000|2022-03-14 03:05:00|4218.39|4217.79|4213.27|4212.67|4218.39|4217.79|4213.27|4212.67|449
1647227400000|2022-03-14 03:10:00|4213.39|4212.79|4214.77|4214.17|4215.02|4214.42|4212.52|4211.92|487
1647227700000|2022-03-14 03:15:00|4214.52|4213.92|4217.77|4217.17|4218.27|4217.67|4214.27|4213.67|546
1647228000000|2022-03-14 03:20:00|4218.02|4217.42|4223.52|4222.92|4223.64|4223.04|4218.02|4217.42|3288
1647228300000|2022-03-14 03:25:00|4223.77|4223.17|4222.89|4222.29|4224.27|4223.67|4222.27|4221.67|1194
1647228600000|2022-03-14 03:30:00|4222.77|4222.17|4220.14|4219.54|4223.02|4222.42|4220.02|4219.42|510
1647228900000|2022-03-14 03:35:00|4220.27|4219.67|4219.27|4218.67|4221.77|4221.17|4219.02|4218.42|354
1647229200000|2022-03-14 03:40:00|4219.02|4218.42|4219.02|4218.42|4219.27|4218.67|4216.02|4215.42|628
1647229500000|2022-03-14 03:45:00|4218.77|4218.17|4215.64|4215.04|4220.02|4219.42|4215.52|4214.92|499
1647229800000|2022-03-14 03:50:00|4215.77|4215.17|4220.27|4219.67|4220.52|4219.92|4215.77|4215.17|361
1647230100000|2022-03-14 03:55:00|4220.14|4219.54|4220.27|4219.67|4221.52|4220.92|4219.77|4219.17|306
1647230400000|2022-03-14 04:00:00|4220.39|4219.79|4222.52|4221.92|4223.27|4222.67|4220.27|4219.67|406
1647230700000|2022-03-14 04:05:00|4222.39|4221.79|4222.14|4221.54|4223.02|4222.42|4222.02|4221.42|336
1647231000000|2022-03-14 04:10:00|4222.02|4221.42|4222.52|4221.92|4222.52|4221.92|4221.52|4220.92|236
1647231300000|2022-03-14 04:15:00|4222.77|4222.17|4223.77|4223.17|4223.77|4223.17|4222.52|4221.92|318
1647231600000|2022-03-14 04:20:00|4224.02|4223.42|4225.64|4225.04|4225.77|4225.17|4222.27|4221.67|517
1647231900000|2022-03-14 04:25:00|4225.52|4224.92|4223.89|4223.29|4226.27|4225.67|4223.27|4222.67|838
1647232200000|2022-03-14 04:30:00|4224.02|4223.42|4224.02|4223.42|4224.14|4223.54|4223.27|4222.67|190
1647232500000|2022-03-14 04:35:00|4224.27|4223.67|4223.77|4223.17|4224.27|4223.67|4223.02|4222.42|341
1647232800000|2022-03-14 04:40:00|4223.52|4222.92|4223.52|4222.92|4223.77|4223.17|4223.27|4222.67|138
1647233100000|2022-03-14 04:45:00|4223.64|4223.04|4222.27|4221.67|4225.02|4224.42|4222.27|4221.67|445
1647233400000|2022-03-14 04:50:00|4222.52|4221.92|4223.02|4222.42|4223.52|4222.92|4222.52|4221.92|125
1647233700000|2022-03-14 04:55:00|4223.27|4222.67|4225.77|4225.17|4227.89|4227.29|4222.77|4222.17|384
1647234000000|2022-03-14 05:00:00|4226.02|4225.42|4223.14|4222.54|4227.52|4226.92|4221.77|4221.17|642
1647234300000|2022-03-14 05:05:00|4223.27|4222.67|4233.64|4233.04|4234.14|4233.54|4222.27|4221.67|843
1647234600000|2022-03-14 05:10:00|4233.52|4232.92|4233.02|4232.42|4233.77|4233.17|4230.27|4229.67|520
1647234900000|2022-03-14 05:15:00|4232.64|4232.04|4231.77|4231.17|4233.52|4232.92|4231.52|4230.92|554
1647235200000|2022-03-14 05:20:00|4231.89|4231.29|4231.02|4230.42|4233.02|4232.42|4230.77|4230.17|311
1647235500000|2022-03-14 05:25:00|4231.27|4230.67|4231.27|4230.67|4232.02|4231.42|4229.52|4228.92|379
1647235800000|2022-03-14 05:30:00|4231.02|4230.42|4229.02|4228.42|4231.52|4230.92|4228.02|4227.42|485
1647236100000|2022-03-14 05:35:00|4228.89|4228.29|4229.52|4228.92|4230.02|4229.42|4228.64|4228.04|191
1647236400000|2022-03-14 05:40:00|4229.77|4229.17|4229.02|4228.42|4229.77|4229.17|4228.27|4227.67|260
1647236700000|2022-03-14 05:45:00|4229.27|4228.67|4229.52|4228.92|4229.89|4229.29|4228.52|4227.92|255
1647237000000|2022-03-14 05:50:00|4229.27|4228.67|4230.02|4229.42|4230.27|4229.67|4228.52|4227.92|242
1647237300000|2022-03-14 05:55:00|4229.77|4229.17|4227.52|4226.92|4231.64|4231.04|4227.52|4226.92|391
1647237600000|2022-03-14 06:00:00|4227.27|4226.67|4223.77|4223.17|4227.39|4226.79|4222.27|4221.67|1395
1647237900000|2022-03-14 06:05:00|4223.52|4222.92|4224.02|4223.42|4224.89|4224.29|4222.52|4221.92|417
1647238200000|2022-03-14 06:10:00|4224.27|4223.67|4224.02|4223.42|4225.27|4224.67|4223.77|4223.17|282
1647238500000|2022-03-14 06:15:00|4223.77|4223.17|4232.14|4231.54|4232.52|4231.92|4222.39|4221.79|731
1647238800000|2022-03-14 06:20:00|4232.39|4231.79|4242.39|4241.79|4242.39|4241.79|4227.27|4226.67|1492
1647239100000|2022-03-14 06:25:00|4242.02|4241.42|4239.27|4238.67|4244.27|4243.67|4239.02|4238.42|1537
1647239400000|2022-03-14 06:30:00|4239.52|4238.92|4233.14|4232.54|4240.02|4239.42|4233.14|4232.54|1033
1647239700000|2022-03-14 06:35:00|4233.02|4232.42|4239.27|4238.67|4239.52|4238.92|4232.89|4232.29|1025
1647240000000|2022-03-14 06:40:00|4239.39|4238.79|4236.27|4235.67|4240.52|4239.92|4235.64|4235.04|500
1647240300000|2022-03-14 06:45:00|4236.14|4235.54|4236.52|4235.92|4238.52|4237.92|4235.27|4234.67|548
1647240600000|2022-03-14 06:50:00|4236.64|4236.04|4232.27|4231.67|4236.64|4236.04|4230.02|4229.42|985
1647240900000|2022-03-14 06:55:00|4232.02|4231.42|4236.27|4235.67|4236.89|4236.29|4231.02|4230.42|841
1647241200000|2022-03-14 07:00:00|4236.02|4235.42|4235.89|4235.29|4238.27|4237.67|4231.52|4230.92|1391
1647241500000|2022-03-14 07:05:00|4236.02|4235.42|4236.77|4236.17|4237.64|4237.04|4230.77|4230.17|1283
1647241800000|2022-03-14 07:10:00|4237.02|4236.42|4235.77|4235.17|4237.77|4237.17|4232.64|4232.04|667
1647242100000|2022-03-14 07:15:00|4235.64|4235.04|4238.02|4237.42|4238.02|4237.42|4233.39|4232.79|762
1647242400000|2022-03-14 07:20:00|4237.89|4237.29|4242.02|4241.42|4242.77|4242.17|4237.52|4236.92|914
1647242700000|2022-03-14 07:25:00|4242.27|4241.67|4236.39|4235.79|4242.89|4242.29|4234.77|4234.17|963
1647243000000|2022-03-14 07:30:00|4236.27|4235.67|4236.39|4235.79|4237.52|4236.92|4233.52|4232.92|851
1647243300000|2022-03-14 07:35:00|4236.27|4235.67|4236.14|4235.54|4241.14|4240.54|4235.77|4235.17|1332
1647243600000|2022-03-14 07:40:00|4236.27|4235.67|4234.89|4234.29|4237.27|4236.67|4233.64|4233.04|654
1647243900000|2022-03-14 07:45:00|4234.77|4234.17|4227.77|4227.17|4235.52|4234.92|4227.52|4226.92|1081
1647244200000|2022-03-14 07:50:00|4227.52|4226.92|4229.52|4228.92|4230.02|4229.42|4226.27|4225.67|1023
1647244500000|2022-03-14 07:55:00|4229.77|4229.17|4231.14|4230.54|4231.14|4230.54|4227.39|4226.79|1136
1647244800000|2022-03-14 08:00:00|4231.27|4230.67|4226.02|4225.42|4232.14|4231.54|4225.27|4224.67|3903
1647245100000|2022-03-14 08:05:00|4226.14|4225.54|4239.27|4238.67|4240.64|4240.04|4225.39|4224.79|2753
1647245400000|2022-03-14 08:10:00|4239.14|4238.54|4235.64|4235.04|4243.02|4242.42|4234.89|4234.29|2784
1647245700000|2022-03-14 08:15:00|4235.39|4234.79|4231.39|4230.79|4236.52|4235.92|4230.52|4229.92|1995
1647246000000|2022-03-14 08:20:00|4231.52|4230.92|4233.39|4232.79|4235.64|4235.04|4230.27|4229.67|1280
1647246300000|2022-03-14 08:25:00|4233.52|4232.92|4226.02|4225.42|4234.02|4233.42|4224.52|4223.92|1541
1647246600000|2022-03-14 08:30:00|4225.89|4225.29|4224.77|4224.17|4226.02|4225.42|4221.52|4220.92|1283
1647246900000|2022-03-14 08:35:00|4224.89|4224.29|4224.02|4223.42|4228.02|4227.42|4223.77|4223.17|986
1647247200000|2022-03-14 08:40:00|4224.14|4223.54|4224.64|4224.04|4226.52|4225.92|4223.02|4222.42|822
1647247500000|2022-03-14 08:45:00|4224.52|4223.92|4230.39|4229.79|4230.39|4229.79|4224.39|4223.79|1178
1647247800000|2022-03-14 08:50:00|4230.27|4229.67|4225.27|4224.67|4234.02|4233.42|4223.02|4222.42|1520
1647248100000|2022-03-14 08:55:00|4225.14|4224.54|4228.77|4228.17|4230.77|4230.17|4224.27|4223.67|741
1647248400000|2022-03-14 09:00:00|4229.02|4228.42|4235.27|4234.67|4235.89|4235.29|4227.89|4227.29|1768
1647248700000|2022-03-14 09:05:00|4235.89|4235.29|4236.39|4235.79|4236.52|4235.92|4233.27|4232.67|2163
1647249000000|2022-03-14 09:10:00|4236.52|4235.92|4234.77|4234.17|4240.39|4239.79|4233.77|4233.17|1161
1647249300000|2022-03-14 09:15:00|4234.89|4234.29|4234.77|4234.17|4236.52|4235.92|4232.27|4231.67|1428
1647249600000|2022-03-14 09:20:00|4234.89|4234.29|4231.27|4230.67|4238.52|4237.92|4231.14|4230.54|1847
1647249900000|2022-03-14 09:25:00|4231.39|4230.79|4228.77|4228.17|4233.02|4232.42|4225.77|4225.17|2229
1647250200000|2022-03-14 09:30:00|4228.64|4228.04|4232.02|4231.42|4233.14|4232.54|4227.39|4226.79|609
1647250500000|2022-03-14 09:35:00|4231.89|4231.29|4237.02|4236.42|4237.14|4236.54|4228.77|4228.17|2748
1647250800000|2022-03-14 09:40:00|4237.14|4236.54|4240.89|4240.29|4247.02|4246.42|4235.64|4235.04|2435
1647251100000|2022-03-14 09:45:00|4241.14|4240.54|4244.77|4244.17|4246.77|4246.17|4239.02|4238.42|3208
1647251400000|2022-03-14 09:50:00|4244.64|4244.04|4249.02|4248.42|4250.52|4249.92|4243.02|4242.42|2470
1647251700000|2022-03-14 09:55:00|4249.27|4248.67|4249.39|4248.79|4254.27|4253.67|4247.89|4247.29|2977
1647252000000|2022-03-14 10:00:00|4249.64|4249.04|4247.39|4246.79|4250.27|4249.67|4246.02|4245.42|1541
1647252300000|2022-03-14 10:05:00|4247.64|4247.04|4242.52|4241.92|4248.14|4247.54|4242.02|4241.42|3890
1647252600000|2022-03-14 10:10:00|4242.39|4241.79|4241.77|4241.17|4242.89|4242.29|4237.02|4236.42|2077
1647252900000|2022-03-14 10:15:00|4241.64|4241.04|4242.02|4241.42|4243.77|4243.17|4240.77|4240.17|6393
1647253200000|2022-03-14 10:20:00|4241.89|4241.29|4241.27|4240.67|4242.27|4241.67|4238.52|4237.92|4480
1647253500000|2022-03-14 10:25:00|4241.14|4240.54|4241.27|4240.67|4242.89|4242.29|4238.77|4238.17|913
1647253800000|2022-03-14 10:30:00|4241.14|4240.54|4245.14|4244.54|4247.02|4246.42|4240.89|4240.29|2126
1647254100000|2022-03-14 10:35:00|4245.02|4244.42|4241.02|4240.42|4245.27|4244.67|4240.27|4239.67|1605
1647254400000|2022-03-14 10:40:00|4240.77|4240.17|4236.27|4235.67|4241.02|4240.42|4235.14|4234.54|3273
1647254700000|2022-03-14 10:45:00|4236.52|4235.92|4237.27|4236.67|4239.14|4238.54|4235.27|4234.67|5820
1647255000000|2022-03-14 10:50:00|4237.14|4236.54|4240.52|4239.92|4240.77|4240.17|4235.77|4235.17|1600
1647255300000|2022-03-14 10:55:00|4240.27|4239.67|4244.52|4243.92|4244.52|4243.92|4239.14|4238.54|982
1647255600000|2022-03-14 11:00:00|4244.39|4243.79|4236.64|4236.04|4244.39|4243.79|4236.52|4235.92|3102
1647255900000|2022-03-14 11:05:00|4236.77|4236.17|4232.52|4231.92|4238.77|4238.17|4232.27|4231.67|905
1647256200000|2022-03-14 11:10:00|4232.64|4232.04|4235.64|4235.04|4237.02|4236.42|4231.89|4231.29|2411
1647256500000|2022-03-14 11:15:00|4235.77|4235.17|4237.14|4236.54|4237.77|4237.17|4233.52|4232.92|1934
1647256800000|2022-03-14 11:20:00|4237.27|4236.67|4236.14|4235.54|4238.64|4238.04|4234.77|4234.17|840
1647257100000|2022-03-14 11:25:00|4236.02|4235.42|4222.77|4222.17|4236.27|4235.67|4220.27|4219.67|7073
1647257400000|2022-03-14 11:30:00|4222.52|4221.92|4220.77|4220.17|4225.64|4225.04|4220.02|4219.42|6299
1647257700000|2022-03-14 11:35:00|4221.27|4220.67|4221.14|4220.54|4226.39|4225.79|4219.77|4219.17|2959
1647258000000|2022-03-14 11:40:00|4221.39|4220.79|4219.02|4218.42|4225.02|4224.42|4219.02|4218.42|2091
1647258300000|2022-03-14 11:45:00|4219.27|4218.67|4215.52|4214.92|4220.39|4219.79|4210.52|4209.92|2838
1647258600000|2022-03-14 11:50:00|4215.64|4215.04|4212.39|4211.79|4217.39|4216.79|4212.27|4211.67|4826
1647258900000|2022-03-14 11:55:00|4212.52|4211.92|4211.77|4211.17|4217.27|4216.67|4210.64|4210.04|2640
1647259200000|2022-03-14 12:00:00|4211.02|4210.42|4217.77|4217.17|4218.52|4217.92|4209.27|4208.67|2477
1647259500000|2022-03-14 12:05:00|4217.52|4216.92|4219.02|4218.42|4220.77|4220.17|4216.52|4215.92|2459
1647259800000|2022-03-14 12:10:00|4218.89|4218.29|4217.64|4217.04|4219.02|4218.42|4215.77|4215.17|3062
1647260100000|2022-03-14 12:15:00|4217.52|4216.92|4214.27|4213.67|4221.27|4220.67|4213.52|4212.92|6529
1647260400000|2022-03-14 12:20:00|4214.52|4213.92|4211.39|4210.79|4215.14|4214.54|4210.77|4210.17|4313
1647260700000|2022-03-14 12:25:00|4211.52|4210.92|4213.39|4212.79|4215.14|4214.54|4211.52|4210.92|1472
1647261000000|2022-03-14 12:30:00|4213.77|4213.17|4217.52|4216.92|4217.64|4217.04|4212.39|4211.79|5777
1647261300000|2022-03-14 12:35:00|4217.27|4216.67|4216.52|4215.92|4217.27|4216.67|4212.52|4211.92|10281
1647261600000|2022-03-14 12:40:00|4216.27|4215.67|4219.39|4218.79|4220.39|4219.79|4216.02|4215.42|4538
1647261900000|2022-03-14 12:45:00|4219.27|4218.67|4215.52|4214.92|4221.02|4220.42|4215.27|4214.67|3689
1647262200000|2022-03-14 12:50:00|4215.39|4214.79|4216.27|4215.67|4223.02|4222.42|4212.02|4211.42|2819
1647262500000|2022-03-14 12:55:00|4216.14|4215.54|4226.27|4225.67|4227.52|4226.92|4213.64|4213.04|8871
1647262800000|2022-03-14 13:00:00|4225.89|4225.29|4221.42|4220.82|4226.14|4225.54|4221.42|4220.82|4120
1647263100000|2022-03-14 13:05:00|4221.67|4221.07|4219.67|4219.07|4221.67|4221.07|4217.67|4217.07|5330
1647263400000|2022-03-14 13:10:00|4219.92|4219.32|4221.92|4221.32|4223.42|4222.82|4217.92|4217.32|11368
1647263700000|2022-03-14 13:15:00|4221.67|4221.07|4221.67|4221.07|4224.92|4224.32|4219.92|4219.32|3151
1647264000000|2022-03-14 13:20:00|4221.79|4221.19|4217.17|4216.57|4223.04|4222.44|4217.04|4216.44|5716
1647264300000|2022-03-14 13:25:00|4217.29|4216.69|4212.67|4212.07|4217.92|4217.32|4212.42|4211.82|13245
1647264600000|2022-03-14 13:30:00|4212.57|4212.17|4207.57|4207.17|4223.32|4222.92|4207.32|4206.92|45069
1647264900000|2022-03-14 13:35:00|4207.32|4206.92|4201.57|4201.17|4211.57|4211.17|4197.57|4197.17|42189
1647265200000|2022-03-14 13:40:00|4201.32|4200.92|4217.69|4217.29|4219.07|4218.67|4195.07|4194.67|32208
1647265500000|2022-03-14 13:45:00|4217.32|4216.92|4214.82|4214.42|4221.57|4221.17|4212.19|4211.79|29685
1647265800000|2022-03-14 13:50:00|4215.07|4214.67|4215.94|4215.54|4220.44|4220.04|4214.07|4213.67|32076
1647266100000|2022-03-14 13:55:00|4215.82|4215.42|4217.07|4216.67|4221.32|4220.92|4209.82|4209.42|25263
1647266400000|2022-03-14 14:00:00|4216.57|4216.17|4214.07|4213.67|4224.07|4223.67|4209.07|4208.67|24847
1647266700000|2022-03-14 14:05:00|4213.82|4213.42|4227.07|4226.67|4227.32|4226.92|4212.57|4212.17|25938
1647267000000|2022-03-14 14:10:00|4227.32|4226.92|4233.19|4232.79|4235.82|4235.42|4225.32|4224.92|29033
1647267300000|2022-03-14 14:15:00|4233.32|4232.92|4229.82|4229.42|4235.07|4234.67|4229.57|4229.17|21244
1647267600000|2022-03-14 14:20:00|4230.07|4229.67|4235.07|4234.67|4235.07|4234.67|4228.57|4228.17|37365
1647267900000|2022-03-14 14:25:00|4234.82|4234.42|4231.57|4231.17|4238.57|4238.17|4230.82|4230.42|23778
1647268200000|2022-03-14 14:30:00|4231.82|4231.42|4228.57|4228.17|4232.07|4231.67|4224.44|4224.04|17996
1647268500000|2022-03-14 14:35:00|4229.32|4228.92|4233.19|4232.79|4236.44|4236.04|4228.82|4228.42|22113
1647268800000|2022-03-14 14:40:00|4233.32|4232.92|4231.82|4231.42|4237.32|4236.92|4230.82|4230.42|20804
1647269100000|2022-03-14 14:45:00|4231.32|4230.92|4234.32|4233.92|4237.57|4237.17|4230.32|4229.92|27263
1647269400000|2022-03-14 14:50:00|4234.07|4233.67|4243.57|4243.17|4245.82|4245.42|4232.07|4231.67|23900
1647269700000|2022-03-14 14:55:00|4243.32|4242.92|4247.07|4246.67|4247.07|4246.67|4240.07|4239.67|19626
1647270000000|2022-03-14 15:00:00|4247.82|4247.42|4243.82|4243.42|4249.07|4248.67|4241.32|4240.92|17312
1647270300000|2022-03-14 15:05:00|4244.32|4243.92|4240.07|4239.67|4246.57|4246.17|4239.07|4238.67|19869
1647270600000|2022-03-14 15:10:00|4240.32|4239.92|4234.68|4234.28|4241.32|4240.92|4233.68|4233.28|16519
1647270900000|2022-03-14 15:15:00|4234.55|4234.15|4235.18|4234.78|4237.68|4237.28|4233.93|4233.53|17990
1647271200000|2022-03-14 15:20:00|4235.43|4235.03|4228.68|4228.28|4235.43|4235.03|4227.43|4227.03|23940
1647271500000|2022-03-14 15:25:00|4228.55|4228.15|4226.18|4225.78|4229.68|4229.28|4224.43|4224.03|16989
1647271800000|2022-03-14 15:30:00|4226.43|4226.03|4226.68|4226.28|4227.68|4227.28|4223.18|4222.78|15781
1647272100000|2022-03-14 15:35:00|4226.43|4226.03|4219.93|4219.53|4226.68|4226.28|4218.3|4217.9|14982
1647272400000|2022-03-14 15:40:00|4219.68|4219.28|4211.05|4210.65|4220.43|4220.03|4208.18|4207.78|24155
1647272700000|2022-03-14 15:45:00|4211.18|4210.78|4204.68|4204.28|4211.43|4211.03|4204.18|4203.78|16658
1647273000000|2022-03-14 15:50:00|4204.43|4204.03|4209.18|4208.78|4210.18|4209.78|4203.43|4203.03|21022
1647273300000|2022-03-14 15:55:00|4208.93|4208.53|4207.93|4207.53|4209.18|4208.78|4204.93|4204.53|19618
1647273600000|2022-03-14 16:00:00|4207.68|4207.28|4199.68|4199.28|4207.68|4207.28|4198.93|4198.53|17163
1647273900000|2022-03-14 16:05:00|4199.93|4199.53|4195.68|4195.28|4203.43|4203.03|4195.43|4195.03|15466
1647274200000|2022-03-14 16:10:00|4195.93|4195.53|4193.68|4193.28|4198.93|4198.53|4191.93|4191.53|19688
1647274500000|2022-03-14 16:15:00|4193.43|4193.03|4200.68|4200.28|4201.18|4200.78|4193.05|4192.65|19305
1647274800000|2022-03-14 16:20:00|4200.18|4199.78|4200.68|4200.28|4202.18|4201.78|4195.68|4195.28|20508
1647275100000|2022-03-14 16:25:00|4200.18|4199.78|4201.68|4201.28|4201.93|4201.53|4197.68|4197.28|10472
1647275400000|2022-03-14 16:30:00|4201.43|4201.03|4199.93|4199.53|4204.68|4204.28|4198.18|4197.78|24070
1647275700000|2022-03-14 16:35:00|4199.68|4199.28|4200.43|4200.03|4203.55|4203.15|4195.18|4194.78|14863
1647276000000|2022-03-14 16:40:00|4200.18|4199.78|4198.18|4197.78|4204.43|4204.03|4196.68|4196.28|12301
1647276300000|2022-03-14 16:45:00|4197.93|4197.53|4192.43|4192.03|4198.18|4197.78|4190.18|4189.78|17409
1647276600000|2022-03-14 16:50:00|4192.55|4192.15|4182.93|4182.53|4194.43|4194.03|4182.93|4182.53|16156
1647276900000|2022-03-14 16:55:00|4182.68|4182.28|4182.18|4181.78|4187.8|4187.4|4181.68|4181.28|15370
1647277200000|2022-03-14 17:00:00|4181.93|4181.53|4177.93|4177.53|4183.68|4183.28|4177.68|4177.28|18489
1647277500000|2022-03-14 17:05:00|4178.18|4177.78|4177.43|4177.03|4183.43|4183.03|4177.18|4176.78|18764
1647277800000|2022-03-14 17:10:00|4177.68|4177.28|4180.93|4180.53|4181.68|4181.28|4177.68|4177.28|20285
1647278100000|2022-03-14 17:15:00|4180.68|4180.28|4183.68|4183.28|4184.43|4184.03|4178.93|4178.53|16533
1647278400000|2022-03-14 17:20:00|4183.43|4183.03|4183.18|4182.78|4184.68|4184.28|4178.18|4177.78|15407
1647278700000|2022-03-14 17:25:00|4183.43|4183.03|4177.68|4177.28|4183.93|4183.53|4176.68|4176.28|13854
1647279000000|2022-03-14 17:30:00|4178.43|4178.03|4174.43|4174.03|4179.93|4179.53|4168.93|4168.53|23709
1647279300000|2022-03-14 17:35:00|4174.18|4173.78|4168.18|4167.78|4174.43|4174.03|4166.18|4165.78|17486
1647279600000|2022-03-14 17:40:00|4167.93|4167.53|4169.12|4168.72|4171.37|4170.97|4165.18|4164.78|16611
1647279900000|2022-03-14 17:45:00|4168.87|4168.47|4165.62|4165.22|4173.37|4172.97|4164.37|4163.97|17184
1647280200000|2022-03-14 17:50:00|4165.87|4165.47|4173.87|4173.47|4176.87|4176.47|4165.87|4165.47|18988
1647280500000|2022-03-14 17:55:00|4173.37|4172.97|4170.12|4169.72|4178.12|4177.72|4169.37|4168.97|17486
1647280800000|2022-03-14 18:00:00|4169.74|4169.34|4169.12|4168.72|4170.87|4170.47|4167.37|4166.97|19592
1647281100000|2022-03-14 18:05:00|4168.87|4168.47|4172.74|4172.34|4175.49|4175.09|4168.87|4168.47|12246
1647281400000|2022-03-14 18:10:00|4172.62|4172.22|4172.37|4171.97|4174.62|4174.22|4169.12|4168.72|11500
1647281700000|2022-03-14 18:15:00|4172.12|4171.72|4166.99|4166.59|4172.62|4172.22|4165.87|4165.47|14954
1647282000000|2022-03-14 18:20:00|4167.12|4166.72|4163.62|4163.22|4169.12|4168.72|4161.87|4161.47|13588
1647282300000|2022-03-14 18:25:00|4163.87|4163.47|4162.12|4161.72|4166.12|4165.72|4161.12|4160.72|15327
1647282600000|2022-03-14 18:30:00|4161.99|4161.59|4168.12|4167.72|4168.37|4167.97|4161.12|4160.72|15198
1647282900000|2022-03-14 18:35:00|4168.37|4167.97|4170.62|4170.22|4173.87|4173.47|4167.87|4167.47|12084
1647283200000|2022-03-14 18:40:00|4171.37|4170.97|4167.74|4167.34|4171.87|4171.47|4165.62|4165.22|12821
1647283500000|2022-03-14 18:45:00|4167.62|4167.22|4165.12|4164.72|4168.62|4168.22|4164.37|4163.97|12332
1647283800000|2022-03-14 18:50:00|4165.37|4164.97|4172.87|4172.47|4172.87|4172.47|4163.12|4162.72|11326
1647284100000|2022-03-14 18:55:00|4172.74|4172.34|4174.37|4173.97|4175.87|4175.47|4170.12|4169.72|15379
1647284400000|2022-03-14 19:00:00|4173.62|4173.22|4179.12|4178.72|4182.12|4181.72|4171.37|4170.97|22409
1647284700000|2022-03-14 19:05:00|4178.87|4178.47|4171.62|4171.22|4178.87|4178.47|4169.49|4169.09|14625
1647285000000|2022-03-14 19:10:00|4171.37|4170.97|4179.12|4178.72|4179.87|4179.47|4170.37|4169.97|14298
1647285300000|2022-03-14 19:15:00|4179.37|4178.97|4176.99|4176.59|4185.12|4184.72|4175.37|4174.97|25354
1647285600000|2022-03-14 19:20:00|4176.87|4176.47|4181.62|4181.22|4182.12|4181.72|4174.62|4174.22|18891
1647285900000|2022-03-14 19:25:00|4181.49|4181.09|4175.12|4174.72|4181.49|4181.09|4173.87|4173.47|17552
1647286200000|2022-03-14 19:30:00|4175.37|4174.97|4166.62|4166.22|4175.37|4174.97|4163.37|4162.97|17178
1647286500000|2022-03-14 19:35:00|4166.37|4165.97|4169.62|4169.22|4171.12|4170.72|4163.37|4162.97|17929
1647286800000|2022-03-14 19:40:00|4169.12|4168.72|4174.49|4174.09|4174.62|4174.22|4167.37|4166.97|20437
1647287100000|2022-03-14 19:45:00|4174.62|4174.22|4172.87|4172.47|4180.37|4179.97|4170.37|4169.97|25429
1647287400000|2022-03-14 19:50:00|4170.37|4169.97|4168.87|4168.47|4173.12|4172.72|4165.37|4164.97|25409
1647287700000|2022-03-14 19:55:00|4170.12|4169.72|4173.87|4173.47|4176.62|4176.22|4168.74|4168.34|85447
1647288000000|2022-03-14 20:00:00|4173.97|4173.37|4177.62|4177.02|4180.87|4180.27|4171.62|4171.02|26322
1647288300000|2022-03-14 20:05:00|4177.87|4177.27|4182.62|4182.02|4183.24|4182.64|4177.62|4177.02|6221
1647288600000|2022-03-14 20:10:00|4182.87|4182.27|4181.12|4180.52|4184.12|4183.52|4181.12|4180.52|4986
1647288900000|2022-03-14 20:15:00|4180.87|4180.27|4181.24|4180.64|4182.12|4181.52|4180.12|4179.52|1645
1647289200000|2022-03-14 20:20:00|4181.12|4180.52|4180.12|4179.52|4181.74|4181.14|4179.87|4179.27|1309
1647289500000|2022-03-14 20:25:00|4179.99|4179.39|4178.87|4178.27|4180.62|4180.02|4178.62|4178.02|991
1647289800000|2022-03-14 20:30:00|4178.74|4178.14|4179.37|4178.77|4180.37|4179.77|4178.37|4177.77|680
1647290100000|2022-03-14 20:35:00|4179.24|4178.64|4179.37|4178.77|4179.62|4179.02|4178.37|4177.77|558
1647290400000|2022-03-14 20:40:00|4179.49|4178.89|4178.87|4178.27|4180.62|4180.02|4178.12|4177.52|743
1647290700000|2022-03-14 20:45:00|4178.49|4177.89|4177.87|4177.27|4179.87|4179.27|4177.87|4177.27|921
1647291000000|2022-03-14 20:50:00|4178.12|4177.52|4178.37|4177.77|4178.62|4178.02|4177.62|4177.02|685
1647291300000|2022-03-14 20:55:00|4178.24|4177.64|4180.36|4178.86|4180.74|4180.14|4177.99|4177.39|1221
1647291600000|2022-03-14 21:00:00|4179.82|4178.32|4180.47|4178.97|4180.47|4178.97|4179.82|4178.32|0
1647291900000|2022-03-14 21:05:00|4180.33|4178.83|4180.51|4179.01|4180.51|4179.01|4180.14|4178.64|0
1647292200000|2022-03-14 21:10:00|4180.14|4178.64|4180.12|4178.62|4180.14|4178.64|4180.12|4178.62|0
1647292500000|2022-03-14 21:15:00|4180.08|4178.58|4179.9|4178.4|4180.08|4178.58|4179.9|4178.4|0
1647292800000|2022-03-14 21:20:00|4179.42|4177.92|4178.8|4177.3|4179.5|4178|4177.78|4176.28|0
1647293100000|2022-03-14 21:25:00|4178.66|4177.16|4178.19|4176.69|4178.69|4177.19|4178|4176.5|0
1647293400000|2022-03-14 21:30:00|4178.44|4176.94|4178.51|4177.01|4178.84|4177.34|4178.4|4176.9|0
1647293700000|2022-03-14 21:35:00|4178.26|4176.76|4178.44|4176.94|4178.55|4177.05|4178.26|4176.76|0
1647294000000|2022-03-14 21:40:00|4178.33|4176.83|4178.91|4177.41|4179.39|4177.89|4178.33|4176.83|0
1647294300000|2022-03-14 21:45:00|4178.95|4177.45|4179.17|4177.67|4179.31|4177.81|4178.95|4177.45|0
1647294600000|2022-03-14 21:50:00|4179.13|4177.63|4181.95|4180.45|4182.2|4180.7|4179.06|4177.56|0
1647294900000|2022-03-14 21:55:00|4181.91|4180.41|4182.86|4181.36|4183.08|4181.58|4181.91|4180.41|0
1647295200000|2022-03-14 22:00:00|4180.49|4179.89|4181.12|4180.52|4182.37|4181.77|4179.74|4179.14|685
1647295500000|2022-03-14 22:05:00|4181.37|4180.77|4179.24|4178.64|4181.37|4180.77|4178.87|4178.27|477
1647295800000|2022-03-14 22:10:00|4179.37|4178.77|4180.49|4179.89|4181.62|4181.02|4179.37|4178.77|386
1647296100000|2022-03-14 22:15:00|4180.37|4179.77|4179.62|4179.02|4180.74|4180.14|4179.37|4178.77|197
1647296400000|2022-03-14 22:20:00|4179.74|4179.14|4179.87|4179.27|4180.12|4179.52|4179.37|4178.77|137
1647296700000|2022-03-14 22:25:00|4179.74|4179.14|4177.37|4176.77|4180.12|4179.52|4176.37|4175.77|613
1647297000000|2022-03-14 22:30:00|4177.49|4176.89|4182.49|4181.89|4184.37|4183.77|4176.37|4175.77|1287
1647297300000|2022-03-14 22:35:00|4182.37|4181.77|4187.12|4186.52|4187.87|4187.27|4182.37|4181.77|1011
1647297600000|2022-03-14 22:40:00|4187.24|4186.64|4185.62|4185.02|4187.62|4187.02|4184.87|4184.27|959
1647297900000|2022-03-14 22:45:00|4185.87|4185.27|4186.37|4185.77|4188.37|4187.77|4185.37|4184.77|364
1647298200000|2022-03-14 22:50:00|4186.12|4185.52|4185.37|4184.77|4186.87|4186.27|4185.12|4184.52|284
1647298500000|2022-03-14 22:55:00|4185.24|4184.64|4185.12|4184.52|4186.37|4185.77|4184.74|4184.14|235
1647298800000|2022-03-14 23:00:00|4184.87|4184.27|4182.37|4181.77|4186.12|4185.52|4181.87|4181.27|801
1647299100000|2022-03-14 23:05:00|4182.12|4181.52|4183.12|4182.52|4184.12|4183.52|4181.87|4181.27|310
1647299400000|2022-03-14 23:10:00|4182.87|4182.27|4183.12|4182.52|4183.12|4182.52|4180.37|4179.77|486
1647299700000|2022-03-14 23:15:00|4183.37|4182.77|4184.62|4184.02|4185.12|4184.52|4182.62|4182.02|506
1647300000000|2022-03-14 23:20:00|4185.12|4184.52|4183.37|4182.77|4185.24|4184.64|4183.37|4182.77|257
1647300300000|2022-03-14 23:25:00|4183.12|4182.52|4184.37|4183.77|4185.12|4184.52|4183.12|4182.52|209
1647300600000|2022-03-14 23:30:00|4184.24|4183.64|4183.49|4182.89|4185.62|4185.02|4183.12|4182.52|471
1647300900000|2022-03-14 23:35:00|4183.62|4183.02|4185.74|4185.14|4186.12|4185.52|4183.62|4183.02|355
1647301200000|2022-03-14 23:40:00|4185.62|4185.02|4184.87|4184.27|4186.24|4185.64|4183.87|4183.27|265
1647301500000|2022-03-14 23:45:00|4185.12|4184.52|4182.37|4181.77|4185.37|4184.77|4181.62|4181.02|638
1647301800000|2022-03-14 23:50:00|4182.49|4181.89|4182.12|4181.52|4182.87|4182.27|4181.37|4180.77|397
1647302100000|2022-03-14 23:55:00|4182.24|4181.64|4181.87|4181.27|4182.99|4182.39|4181.37|4180.77|1396
1647302400000|2022-03-15 00:00:00|4181.74|4181.14|4180.24|4179.64|4183.37|4182.77|4179.62|4179.02|877
1647302700000|2022-03-15 00:05:00|4180.37|4179.77|4182.62|4182.02|4183.37|4182.77|4180.37|4179.77|954
1647303000000|2022-03-15 00:10:00|4182.49|4181.89|4177.37|4176.77|4183.12|4182.52|4176.37|4175.77|1251
1647303300000|2022-03-15 00:15:00|4177.12|4176.52|4176.12|4175.52|4177.37|4176.77|4174.49|4173.89|1170
1647303600000|2022-03-15 00:20:00|4175.87|4175.27|4177.87|4177.27|4177.99|4177.39|4175.87|4175.27|525
1647303900000|2022-03-15 00:25:00|4177.99|4177.39|4177.62|4177.02|4178.37|4177.77|4176.24|4175.64|520
1647304200000|2022-03-15 00:30:00|4177.74|4177.14|4181.37|4180.77|4181.37|4180.77|4177.62|4177.02|770
1647304500000|2022-03-15 00:35:00|4181.49|4180.89|4180.99|4180.39|4184.62|4184.02|4180.62|4180.02|831
1647304800000|2022-03-15 00:40:00|4180.87|4180.27|4180.12|4179.52|4180.87|4180.27|4179.12|4178.52|509
1647305100000|2022-03-15 00:45:00|4179.87|4179.27|4178.12|4177.52|4183.49|4182.89|4178.12|4177.52|756
1647305400000|2022-03-15 00:50:00|4178.37|4177.77|4178.24|4177.64|4178.62|4178.02|4177.62|4177.02|381
1647305700000|2022-03-15 00:55:00|4178.37|4177.77|4178.37|4177.77|4180.62|4180.02|4176.62|4176.02|1224
1647306000000|2022-03-15 01:00:00|4178.24|4177.64|4179.37|4178.77|4180.62|4180.02|4177.87|4177.27|2239
1647306300000|2022-03-15 01:05:00|4179.24|4178.64|4176.12|4175.52|4179.37|4178.77|4175.99|4175.39|495
1647306600000|2022-03-15 01:10:00|4176.37|4175.77|4176.87|4176.27|4177.87|4177.27|4175.99|4175.39|337
1647306900000|2022-03-15 01:15:00|4176.62|4176.02|4174.37|4173.77|4177.24|4176.64|4174.37|4173.77|1015
1647307200000|2022-03-15 01:20:00|4174.62|4174.02|4180.37|4179.77|4180.37|4179.77|4174.12|4173.52|1269
1647307500000|2022-03-15 01:25:00|4180.12|4179.52|4177.12|4176.52|4183.37|4182.77|4176.37|4175.77|1863
1647307800000|2022-03-15 01:30:00|4177.24|4176.64|4171.62|4171.02|4178.62|4178.02|4171.37|4170.77|2921
1647308100000|2022-03-15 01:35:00|4171.87|4171.27|4172.87|4172.27|4174.12|4173.52|4168.62|4168.02|1749
1647308400000|2022-03-15 01:40:00|4172.74|4172.14|4175.24|4174.64|4176.49|4175.89|4172.37|4171.77|1246
1647308700000|2022-03-15 01:45:00|4175.12|4174.52|4175.87|4175.27|4177.37|4176.77|4173.37|4172.77|1113
1647309000000|2022-03-15 01:50:00|4175.74|4175.14|4170.87|4170.27|4178.62|4178.02|4169.87|4169.27|1874
1647309300000|2022-03-15 01:55:00|4171.12|4170.52|4172.99|4172.39|4174.62|4174.02|4168.24|4167.64|1184
1647309600000|2022-03-15 02:00:00|4172.87|4172.27|4175.49|4174.89|4177.37|4176.77|4172.74|4172.14|1884
1647309900000|2022-03-15 02:05:00|4175.37|4174.77|4177.99|4177.39|4179.37|4178.77|4175.37|4174.77|1737
1647310200000|2022-03-15 02:10:00|4177.87|4177.27|4179.62|4179.02|4180.87|4180.27|4176.87|4176.27|1092
1647310500000|2022-03-15 02:15:00|4179.49|4178.89|4180.24|4179.64|4183.62|4183.02|4177.62|4177.02|1712
1647310800000|2022-03-15 02:20:00|4180.12|4179.52|4180.24|4179.64|4180.87|4180.27|4177.62|4177.02|843
1647311100000|2022-03-15 02:25:00|4179.87|4179.27|4182.62|4182.02|4182.62|4182.02|4178.62|4178.02|789
1647311400000|2022-03-15 02:30:00|4182.74|4182.14|4184.87|4184.27|4186.37|4185.77|4180.37|4179.77|1229
1647311700000|2022-03-15 02:35:00|4185.12|4184.52|4188.49|4187.89|4191.37|4190.77|4185.12|4184.52|1803
1647312000000|2022-03-15 02:40:00|4188.37|4187.77|4186.37|4185.77|4189.24|4188.64|4185.99|4185.39|829
1647312300000|2022-03-15 02:45:00|4186.24|4185.64|4186.62|4186.02|4189.62|4189.02|4185.74|4185.14|746
1647312600000|2022-03-15 02:50:00|4186.49|4185.89|4185.37|4184.77|4187.12|4186.52|4184.12|4183.52|2151
1647312900000|2022-03-15 02:55:00|4185.49|4184.89|4185.24|4184.64|4186.24|4185.64|4183.37|4182.77|928
1647313200000|2022-03-15 03:00:00|4185.37|4184.77|4186.62|4186.02|4188.37|4187.77|4184.37|4183.77|786
1647313500000|2022-03-15 03:05:00|4186.49|4185.89|4184.62|4184.02|4188.87|4188.27|4183.12|4182.52|1073
1647313800000|2022-03-15 03:10:00|4184.49|4183.89|4184.37|4183.77|4185.24|4184.64|4183.12|4182.52|703
1647314100000|2022-03-15 03:15:00|4184.49|4183.89|4183.87|4183.27|4185.12|4184.52|4183.37|4182.77|355
1647314400000|2022-03-15 03:20:00|4183.74|4183.14|4186.12|4185.52|4186.37|4185.77|4183.37|4182.77|442
1647314700000|2022-03-15 03:25:00|4185.87|4185.27|4183.62|4183.02|4186.12|4185.52|4182.87|4182.27|551
1647315000000|2022-03-15 03:30:00|4184.24|4183.64|4185.12|4184.52|4185.12|4184.52|4183.24|4182.64|397
1647315300000|2022-03-15 03:35:00|4184.74|4184.14|4183.99|4183.39|4185.62|4185.02|4183.87|4183.27|397
1647315600000|2022-03-15 03:40:00|4183.87|4183.27|4182.24|4181.64|4184.62|4184.02|4180.12|4179.52|1581
1647315900000|2022-03-15 03:45:00|4182.12|4181.52|4180.37|4179.77|4182.62|4182.02|4180.12|4179.52|492
1647316200000|2022-03-15 03:50:00|4180.49|4179.89|4182.62|4182.02|4182.87|4182.27|4180.24|4179.64|310
1647316500000|2022-03-15 03:55:00|4182.49|4181.89|4182.87|4182.27|4183.87|4183.27|4181.99|4181.39|432
1647316800000|2022-03-15 04:00:00|4183.12|4182.52|4182.37|4181.77|4183.12|4182.52|4181.24|4180.64|808
1647317100000|2022-03-15 04:05:00|4182.24|4181.64|4181.49|4180.89|4182.37|4181.77|4181.37|4180.77|176
1647317400000|2022-03-15 04:10:00|4181.62|4181.02|4181.99|4181.39|4182.37|4181.77|4181.37|4180.77|289
1647317700000|2022-03-15 04:15:00|4181.87|4181.27|4182.37|4181.77|4182.37|4181.77|4181.74|4181.14|177
1647318000000|2022-03-15 04:20:00|4182.49|4181.89|4182.37|4181.77|4182.49|4181.89|4181.37|4180.77|211
1647318300000|2022-03-15 04:25:00|4182.12|4181.52|4180.37|4179.77|4183.87|4183.27|4180.37|4179.77|703
1647318600000|2022-03-15 04:30:00|4180.12|4179.52|4182.87|4182.27|4183.87|4183.27|4180.12|4179.52|359
1647318900000|2022-03-15 04:35:00|4182.99|4182.39|4182.62|4182.02|4183.24|4182.64|4181.12|4180.52|359
1647319200000|2022-03-15 04:40:00|4182.49|4181.89|4183.37|4182.77|4183.62|4183.02|4181.87|4181.27|373
1647319500000|2022-03-15 04:45:00|4183.24|4182.64|4182.87|4182.27|4183.87|4183.27|4182.37|4181.77|482
1647319800000|2022-03-15 04:50:00|4182.74|4182.14|4183.62|4183.02|4183.99|4183.39|4182.62|4182.02|1302
1647320100000|2022-03-15 04:55:00|4183.74|4183.14|4183.37|4182.77|4183.87|4183.27|4183.37|4182.77|528
1647320400000|2022-03-15 05:00:00|4183.49|4182.89|4179.37|4178.77|4183.87|4183.27|4178.37|4177.77|1184
1647320700000|2022-03-15 05:05:00|4179.49|4178.89|4179.87|4179.27|4181.99|4181.39|4179.12|4178.52|620
1647321000000|2022-03-15 05:10:00|4179.74|4179.14|4179.62|4179.02|4180.49|4179.89|4177.62|4177.02|630
1647321300000|2022-03-15 05:15:00|4179.87|4179.27|4177.62|4177.02|4181.62|4181.02|4177.62|4177.02|1429
1647321600000|2022-03-15 05:20:00|4177.49|4176.89|4178.12|4177.52|4178.62|4178.02|4175.37|4174.77|2186
1647321900000|2022-03-15 05:25:00|4177.87|4177.27|4177.99|4177.39|4178.12|4177.52|4176.49|4175.89|339
1647322200000|2022-03-15 05:30:00|4177.74|4177.14|4180.12|4179.52|4180.37|4179.77|4176.87|4176.27|1192
1647322500000|2022-03-15 05:35:00|4179.99|4179.39|4177.87|4177.27|4180.99|4180.39|4177.37|4176.77|462
1647322800000|2022-03-15 05:40:00|4177.74|4177.14|4177.74|4177.14|4180.24|4179.64|4176.87|4176.27|757
1647323100000|2022-03-15 05:45:00|4177.49|4176.89|4178.62|4178.02|4178.62|4178.02|4175.87|4175.27|453
1647323400000|2022-03-15 05:50:00|4178.37|4177.77|4174.12|4173.52|4178.62|4178.02|4173.62|4173.02|812
1647323700000|2022-03-15 05:55:00|4173.87|4173.27|4176.62|4176.02|4176.62|4176.02|4173.62|4173.02|1059
1647324000000|2022-03-15 06:00:00|4176.37|4175.77|4171.74|4171.14|4176.37|4175.77|4170.87|4170.27|927
1647324300000|2022-03-15 06:05:00|4171.87|4171.27|4174.99|4174.39|4175.49|4174.89|4171.12|4170.52|473
1647324600000|2022-03-15 06:10:00|4174.87|4174.27|4176.74|4176.14|4178.62|4178.02|4174.37|4173.77|853
1647324900000|2022-03-15 06:15:00|4176.62|4176.02|4173.37|4172.77|4177.37|4176.77|4173.12|4172.52|721
1647325200000|2022-03-15 06:20:00|4173.49|4172.89|4176.62|4176.02|4177.37|4176.77|4173.24|4172.64|824
1647325500000|2022-03-15 06:25:00|4176.49|4175.89|4174.99|4174.39|4177.12|4176.52|4174.62|4174.02|1681
1647325800000|2022-03-15 06:30:00|4174.87|4174.27|4174.62|4174.02|4175.99|4175.39|4172.74|4172.14|1418
1647326100000|2022-03-15 06:35:00|4174.74|4174.14|4174.49|4173.89|4177.12|4176.52|4173.62|4173.02|1100
1647326400000|2022-03-15 06:40:00|4174.37|4173.77|4174.74|4174.14|4176.37|4175.77|4172.87|4172.27|580
1647326700000|2022-03-15 06:45:00|4174.62|4174.02|4170.37|4169.77|4174.87|4174.27|4170.12|4169.52|627
1647327000000|2022-03-15 06:50:00|4170.49|4169.89|4170.24|4169.64|4171.37|4170.77|4167.62|4167.02|1505
1647327300000|2022-03-15 06:55:00|4170.37|4169.77|4170.37|4169.77|4171.49|4170.89|4169.62|4169.02|606
1647327600000|2022-03-15 07:00:00|4170.99|4170.39|4160.87|4160.27|4171.12|4170.52|4160.12|4159.52|3018
1647327900000|2022-03-15 07:05:00|4161.12|4160.52|4164.87|4164.27|4167.12|4166.52|4160.62|4160.02|4633
1647328200000|2022-03-15 07:10:00|4164.62|4164.02|4147.12|4146.52|4165.24|4164.64|4145.12|4144.52|7014
1647328500000|2022-03-15 07:15:00|4147.37|4146.77|4152.87|4152.27|4153.62|4153.02|4146.12|4145.52|3306
1647328800000|2022-03-15 07:20:00|4153.24|4152.64|4155.87|4155.27|4157.37|4156.77|4150.62|4150.02|2447
1647329100000|2022-03-15 07:25:00|4155.99|4155.39|4149.12|4148.52|4156.12|4155.52|4149.12|4148.52|2083
1647329400000|2022-03-15 07:30:00|4149.37|4148.77|4149.12|4148.52|4153.87|4153.27|4147.12|4146.52|2538
1647329700000|2022-03-15 07:35:00|4148.87|4148.27|4150.87|4150.27|4151.87|4151.27|4147.62|4147.02|2142
1647330000000|2022-03-15 07:40:00|4150.99|4150.39|4152.87|4152.27|4153.62|4153.02|4149.24|4148.64|1576
1647330300000|2022-03-15 07:45:00|4152.99|4152.39|4151.87|4151.27|4154.74|4154.14|4149.12|4148.52|1653
1647330600000|2022-03-15 07:50:00|4151.62|4151.02|4156.87|4156.27|4157.87|4157.27|4151.37|4150.77|2217
1647330900000|2022-03-15 07:55:00|4156.99|4156.39|4159.24|4158.64|4159.87|4159.27|4156.12|4155.52|2634
1647331200000|2022-03-15 08:00:00|4159.37|4158.77|4158.62|4158.02|4161.12|4160.52|4153.87|4153.27|3806
1647331500000|2022-03-15 08:05:00|4158.87|4158.27|4166.62|4166.02|4178.37|4177.77|4158.12|4157.52|8857
1647331800000|2022-03-15 08:10:00|4166.37|4165.77|4161.62|4161.02|4166.37|4165.77|4159.74|4159.14|5939
1647332100000|2022-03-15 08:15:00|4161.74|4161.14|4156.99|4156.39|4161.74|4161.14|4155.87|4155.27|2436
1647332400000|2022-03-15 08:20:00|4156.87|4156.27|4154.12|4153.52|4159.12|4158.52|4151.37|4150.77|2491
1647332700000|2022-03-15 08:25:00|4153.62|4153.02|4154.87|4154.27|4158.37|4157.77|4152.62|4152.02|2846
1647333000000|2022-03-15 08:30:00|4154.74|4154.14|4154.62|4154.02|4154.87|4154.27|4149.87|4149.27|1962
1647333300000|2022-03-15 08:35:00|4154.74|4154.14|4151.62|4151.02|4157.62|4157.02|4150.87|4150.27|3446
1647333600000|2022-03-15 08:40:00|4151.37|4150.77|4154.12|4153.52|4157.12|4156.52|4151.12|4150.52|1717
1647333900000|2022-03-15 08:45:00|4153.99|4153.39|4150.37|4149.77|4153.99|4153.39|4148.12|4147.52|2560
1647334200000|2022-03-15 08:50:00|4150.49|4149.89|4149.37|4148.77|4150.49|4149.89|4145.62|4145.02|3331
1647334500000|2022-03-15 08:55:00|4149.49|4148.89|4144.87|4144.27|4149.74|4149.14|4142.37|4141.77|3817
1647334800000|2022-03-15 09:00:00|4144.62|4144.02|4144.87|4144.27|4147.24|4146.64|4142.62|4142.02|2541
1647335100000|2022-03-15 09:05:00|4144.62|4144.02|4140.62|4140.02|4144.74|4144.14|4138.37|4137.77|6961
1647335400000|2022-03-15 09:10:00|4140.74|4140.14|4144.87|4144.27|4145.12|4144.52|4138.37|4137.77|4013
1647335700000|2022-03-15 09:15:00|4144.74|4144.14|4142.87|4142.27|4145.62|4145.02|4141.62|4141.02|2638
1647336000000|2022-03-15 09:20:00|4143.87|4143.27|4151.12|4150.52|4151.62|4151.02|4142.37|4141.77|3758
1647336300000|2022-03-15 09:25:00|4150.62|4150.02|4152.87|4152.27|4155.37|4154.77|4150.62|4150.02|2712
1647336600000|2022-03-15 09:30:00|4152.99|4152.39|4153.62|4153.02|4157.74|4157.14|4152.37|4151.77|2969
1647336900000|2022-03-15 09:35:00|4153.87|4153.27|4154.99|4154.39|4155.12|4154.52|4150.99|4150.39|4112
1647337200000|2022-03-15 09:40:00|4154.87|4154.27|4161.37|4160.77|4162.62|4162.02|4152.87|4152.27|5909
1647337500000|2022-03-15 09:45:00|4160.87|4160.27|4161.37|4160.77|4165.12|4164.52|4159.87|4159.27|3696
1647337800000|2022-03-15 09:50:00|4161.62|4161.02|4154.62|4154.02|4162.24|4161.64|4154.37|4153.77|3071
1647338100000|2022-03-15 09:55:00|4154.74|4154.14|4155.74|4155.14|4156.99|4156.39|4151.74|4151.14|3753
1647338400000|2022-03-15 10:00:00|4155.99|4155.39|4158.37|4157.77|4160.12|4159.52|4154.87|4154.27|2574
1647338700000|2022-03-15 10:05:00|4158.12|4157.52|4158.62|4158.02|4161.87|4161.27|4156.87|4156.27|2118
1647339000000|2022-03-15 10:10:00|4158.49|4157.89|4164.37|4163.77|4165.49|4164.89|4158.24|4157.64|1254
1647339300000|2022-03-15 10:15:00|4164.49|4163.89|4162.87|4162.27|4165.87|4165.27|4161.49|4160.89|1445
1647339600000|2022-03-15 10:20:00|4162.99|4162.39|4164.37|4163.77|4166.87|4166.27|4158.62|4158.02|3542
1647339900000|2022-03-15 10:25:00|4164.12|4163.52|4165.87|4165.27|4166.99|4166.39|4163.74|4163.14|2563
1647340200000|2022-03-15 10:30:00|4166.87|4166.27|4171.12|4170.52|4171.12|4170.52|4165.87|4165.27|3739
1647340500000|2022-03-15 10:35:00|4170.99|4170.39|4170.87|4170.27|4172.87|4172.27|4170.62|4170.02|3201
1647340800000|2022-03-15 10:40:00|4170.49|4169.89|4166.62|4166.02|4170.49|4169.89|4166.24|4165.64|2889
1647341100000|2022-03-15 10:45:00|4166.99|4166.39|4169.12|4168.52|4169.62|4169.02|4166.62|4166.02|2069
1647341400000|2022-03-15 10:50:00|4169.24|4168.64|4177.12|4176.52|4177.87|4177.27|4168.87|4168.27|3085
1647341700000|2022-03-15 10:55:00|4177.37|4176.77|4175.37|4174.77|4182.37|4181.77|4174.87|4174.27|6219
1647342000000|2022-03-15 11:00:00|4175.24|4174.64|4179.74|4179.14|4180.37|4179.77|4175.24|4174.64|2437
1647342300000|2022-03-15 11:05:00|4179.87|4179.27|4184.37|4183.77|4184.87|4184.27|4179.49|4178.89|3622
1647342600000|2022-03-15 11:10:00|4183.87|4183.27|4185.37|4184.77|4185.62|4185.02|4182.12|4181.52|4172
1647342900000|2022-03-15 11:15:00|4185.12|4184.52|4182.12|4181.52|4187.37|4186.77|4181.62|4181.02|4877
1647343200000|2022-03-15 11:20:00|4182.24|4181.64|4176.99|4176.39|4182.37|4181.77|4174.87|4174.27|3364
1647343500000|2022-03-15 11:25:00|4176.87|4176.27|4177.62|4177.02|4180.12|4179.52|4174.87|4174.27|6054
1647343800000|2022-03-15 11:30:00|4177.49|4176.89|4180.24|4179.64|4180.37|4179.77|4175.37|4174.77|3382
1647344100000|2022-03-15 11:35:00|4180.37|4179.77|4179.37|4178.77|4181.62|4181.02|4178.12|4177.52|1978
1647344400000|2022-03-15 11:40:00|4179.12|4178.52|4175.74|4175.14|4179.24|4178.64|4174.74|4174.14|2746
1647344700000|2022-03-15 11:45:00|4175.24|4174.64|4172.12|4171.52|4176.12|4175.52|4172.12|4171.52|2361
1647345000000|2022-03-15 11:50:00|4172.24|4171.64|4173.74|4173.14|4174.87|4174.27|4171.37|4170.77|2510
1647345300000|2022-03-15 11:55:00|4173.49|4172.89|4176.49|4175.89|4178.37|4177.77|4173.37|4172.77|2593
1647345600000|2022-03-15 12:00:00|4176.24|4175.64|4177.87|4177.27|4179.12|4178.52|4173.12|4172.52|3171
1647345900000|2022-03-15 12:05:00|4177.99|4177.39|4175.12|4174.52|4179.62|4179.02|4174.37|4173.77|2184
1647346200000|2022-03-15 12:10:00|4175.37|4174.77|4180.37|4179.77|4180.62|4180.02|4175.37|4174.77|1906
1647346500000|2022-03-15 12:15:00|4180.49|4179.89|4181.37|4180.77|4182.37|4181.77|4179.12|4178.52|2980
1647346800000|2022-03-15 12:20:00|4181.62|4181.02|4185.62|4185.02|4187.62|4187.02|4181.37|4180.77|5457
1647347100000|2022-03-15 12:25:00|4185.12|4184.52|4181.62|4181.02|4185.12|4184.52|4181.62|4181.02|2700
1647347400000|2022-03-15 12:30:00|4183.24|4182.64|4197.62|4197.02|4203.12|4202.52|4180.99|4180.39|16328
1647347700000|2022-03-15 12:35:00|4197.87|4197.27|4197.12|4196.52|4198.87|4198.27|4194.37|4193.77|4895
1647348000000|2022-03-15 12:40:00|4197.24|4196.64|4193.87|4193.27|4197.87|4197.27|4192.37|4191.77|6801
1647348300000|2022-03-15 12:45:00|4194.62|4194.02|4196.37|4195.77|4197.12|4196.52|4191.87|4191.27|7195
1647348600000|2022-03-15 12:50:00|4196.24|4195.64|4193.49|4192.89|4196.37|4195.77|4192.87|4192.27|3467
1647348900000|2022-03-15 12:55:00|4194.12|4193.52|4195.12|4194.52|4196.37|4195.77|4193.12|4192.52|3178
1647349200000|2022-03-15 13:00:00|4195.37|4194.77|4197.12|4196.52|4197.12|4196.52|4193.74|4193.14|7270
1647349500000|2022-03-15 13:05:00|4196.87|4196.27|4196.62|4196.02|4199.87|4199.27|4195.24|4194.64|6444
1647349800000|2022-03-15 13:10:00|4197.12|4196.52|4199.87|4199.27|4204.62|4204.02|4196.87|4196.27|6602
1647350100000|2022-03-15 13:15:00|4200.62|4200.02|4198.87|4198.27|4201.62|4201.02|4198.12|4197.52|4527
1647350400000|2022-03-15 13:20:00|4199.12|4198.52|4195.87|4195.27|4199.62|4199.02|4195.62|4195.02|8663
1647350700000|2022-03-15 13:25:00|4196.12|4195.52|4200.62|4200.02|4203.12|4202.52|4193.37|4192.77|11000
1647351000000|2022-03-15 13:30:00|4200.52|4200.12|4210.14|4209.74|4216.52|4216.12|4200.52|4200.12|67201
1647351300000|2022-03-15 13:35:00|4210.27|4209.87|4204.27|4203.87|4215.02|4214.62|4202.27|4201.87|32333
1647351600000|2022-03-15 13:40:00|4204.77|4204.37|4189.02|4188.62|4209.02|4208.62|4187.77|4187.37|36381
1647351900000|2022-03-15 13:45:00|4188.89|4188.49|4194.27|4193.87|4195.77|4195.37|4187.89|4187.49|25191
1647352200000|2022-03-15 13:50:00|4194.77|4194.37|4195.52|4195.12|4200.27|4199.87|4192.27|4191.87|25077
1647352500000|2022-03-15 13:55:00|4195.27|4194.87|4207.02|4206.62|4209.27|4208.87|4195.27|4194.87|28967
1647352800000|2022-03-15 14:00:00|4206.77|4206.37|4211.52|4211.12|4214.27|4213.87|4200.64|4200.24|36695
1647353100000|2022-03-15 14:05:00|4211.27|4210.87|4203.77|4203.37|4214.27|4213.87|4201.77|4201.37|26514
1647353400000|2022-03-15 14:10:00|4204.02|4203.62|4198.02|4197.62|4206.52|4206.12|4194.77|4194.37|28459
1647353700000|2022-03-15 14:15:00|4198.39|4197.99|4207.02|4206.62|4207.02|4206.62|4195.77|4195.37|30882
1647354000000|2022-03-15 14:20:00|4206.77|4206.37|4213.52|4213.12|4214.02|4213.62|4205.77|4205.37|21178
1647354300000|2022-03-15 14:25:00|4213.02|4212.62|4221.02|4220.62|4221.27|4220.87|4210.27|4209.87|33699
1647354600000|2022-03-15 14:30:00|4221.27|4220.87|4223.27|4222.87|4228.52|4228.12|4220.02|4219.62|29923
1647354900000|2022-03-15 14:35:00|4223.77|4223.37|4226.02|4225.62|4229.77|4229.37|4222.77|4222.37|33001
1647355200000|2022-03-15 14:40:00|4226.52|4226.12|4226.77|4226.37|4229.52|4229.12|4223.02|4222.62|22113
1647355500000|2022-03-15 14:45:00|4227.27|4226.87|4228.77|4228.37|4232.02|4231.62|4225.77|4225.37|26946
1647355800000|2022-03-15 14:50:00|4229.02|4228.62|4224.27|4223.87|4229.27|4228.87|4221.77|4221.37|17427
1647356100000|2022-03-15 14:55:00|4224.52|4224.12|4221.27|4220.87|4225.52|4225.12|4218.52|4218.12|19095
1647356400000|2022-03-15 15:00:00|4221.77|4221.37|4226.52|4226.12|4226.77|4226.37|4220.77|4220.37|27731
1647356700000|2022-03-15 15:05:00|4226.64|4226.24|4227.02|4226.62|4228.02|4227.62|4225.02|4224.62|14614
1647357000000|2022-03-15 15:10:00|4226.77|4226.37|4226.27|4225.87|4228.52|4228.12|4223.77|4223.37|13402
1647357300000|2022-03-15 15:15:00|4226.52|4226.12|4227.52|4227.12|4228.52|4228.12|4221.52|4221.12|13999
1647357600000|2022-03-15 15:20:00|4227.77|4227.37|4225.27|4224.87|4229.77|4229.37|4221.02|4220.62|14817
1647357900000|2022-03-15 15:25:00|4225.02|4224.62|4235.52|4235.12|4235.77|4235.37|4224.27|4223.87|18875
1647358200000|2022-03-15 15:30:00|4235.27|4234.87|4239.02|4238.62|4239.02|4238.62|4233.64|4233.24|16640
1647358500000|2022-03-15 15:35:00|4238.77|4238.37|4240.39|4239.99|4242.02|4241.62|4238.77|4238.37|22759
1647358800000|2022-03-15 15:40:00|4240.27|4239.87|4239.77|4239.37|4241.02|4240.62|4236.52|4236.12|15041
1647359100000|2022-03-15 15:45:00|4239.52|4239.12|4244.02|4243.62|4244.27|4243.87|4239.02|4238.62|16240
1647359400000|2022-03-15 15:50:00|4244.27|4243.87|4235.64|4235.24|4246.27|4245.87|4233.52|4233.12|35969
1647359700000|2022-03-15 15:55:00|4235.77|4235.37|4229.27|4228.87|4236.52|4236.12|4222.02|4221.62|42976
1647360000000|2022-03-15 16:00:00|4229.02|4228.62|4224.02|4223.62|4229.64|4229.24|4219.39|4218.99|28266
1647360300000|2022-03-15 16:05:00|4223.77|4223.37|4234.77|4234.37|4237.27|4236.87|4221.77|4221.37|22274
1647360600000|2022-03-15 16:10:00|4234.52|4234.12|4235.27|4234.87|4236.64|4236.24|4231.52|4231.12|13182
1647360900000|2022-03-15 16:15:00|4235.14|4234.74|4237.77|4237.37|4239.27|4238.87|4233.52|4233.12|13489
1647361200000|2022-03-15 16:20:00|4237.52|4237.12|4242.89|4242.49|4243.27|4242.87|4235.02|4234.62|17439
1647361500000|2022-03-15 16:25:00|4243.02|4242.62|4244.52|4244.12|4246.77|4246.37|4241.77|4241.37|17285
1647361800000|2022-03-15 16:30:00|4244.27|4243.87|4243.02|4242.62|4246.52|4246.12|4242.52|4242.12|13775
1647362100000|2022-03-15 16:35:00|4243.27|4242.87|4246.89|4246.49|4247.77|4247.37|4243.02|4242.62|11931
1647362400000|2022-03-15 16:40:00|4247.27|4246.87|4239.77|4239.37|4247.52|4247.12|4239.77|4239.37|15953
1647362700000|2022-03-15 16:45:00|4240.14|4239.74|4236.77|4236.37|4242.89|4242.49|4235.77|4235.37|12388
1647363000000|2022-03-15 16:50:00|4236.52|4236.12|4232.77|4232.37|4237.27|4236.87|4229.02|4228.62|13298
1647363300000|2022-03-15 16:55:00|4232.52|4232.12|4239.77|4239.37|4240.27|4239.87|4232.27|4231.87|16720
1647363600000|2022-03-15 17:00:00|4240.02|4239.62|4243.27|4242.87|4245.27|4244.87|4239.27|4238.87|12657
1647363900000|2022-03-15 17:05:00|4243.02|4242.62|4237.02|4236.62|4243.52|4243.12|4236.02|4235.62|12157
1647364200000|2022-03-15 17:10:00|4236.89|4236.49|4229.02|4228.62|4236.89|4236.49|4228.27|4227.87|12343
1647364500000|2022-03-15 17:15:00|4229.27|4228.87|4228.77|4228.37|4233.02|4232.62|4227.77|4227.37|16290
1647364800000|2022-03-15 17:20:00|4228.52|4228.12|4233.27|4232.87|4234.77|4234.37|4228.02|4227.62|14326
1647365100000|2022-03-15 17:25:00|4233.14|4232.74|4224.77|4224.37|4237.02|4236.62|4224.52|4224.12|13383
1647365400000|2022-03-15 17:30:00|4224.52|4224.12|4227.52|4227.12|4229.27|4228.87|4222.02|4221.62|14461
1647365700000|2022-03-15 17:35:00|4227.27|4226.87|4226.52|4226.12|4230.77|4230.37|4224.77|4224.37|8438
1647366000000|2022-03-15 17:40:00|4227.02|4226.62|4229.77|4229.37|4233.02|4232.62|4224.02|4223.62|11762
1647366300000|2022-03-15 17:45:00|4230.02|4229.62|4228.64|4228.24|4232.27|4231.87|4226.52|4226.12|8821
1647366600000|2022-03-15 17:50:00|4228.77|4228.37|4231.52|4231.12|4232.52|4232.12|4228.77|4228.37|7149
1647366900000|2022-03-15 17:55:00|4231.27|4230.87|4235.52|4235.12|4237.27|4236.87|4231.02|4230.62|9443
1647367200000|2022-03-15 18:00:00|4234.77|4234.37|4226.52|4226.12|4238.02|4237.62|4225.27|4224.87|14196
1647367500000|2022-03-15 18:05:00|4226.64|4226.24|4232.77|4232.37|4234.02|4233.62|4224.77|4224.37|12583
1647367800000|2022-03-15 18:10:00|4233.02|4232.62|4228.02|4227.62|4233.77|4233.37|4226.27|4225.87|8368
1647368100000|2022-03-15 18:15:00|4227.77|4227.37|4220.02|4219.62|4228.52|4228.12|4217.77|4217.37|15557
1647368400000|2022-03-15 18:20:00|4219.77|4219.37|4221.77|4221.37|4223.27|4222.87|4217.02|4216.62|14214
1647368700000|2022-03-15 18:25:00|4221.89|4221.49|4224.02|4223.62|4226.27|4225.87|4220.77|4220.37|8916
1647369000000|2022-03-15 18:30:00|4223.77|4223.37|4230.27|4229.87|4232.77|4232.37|4219.77|4219.37|13486
1647369300000|2022-03-15 18:35:00|4230.02|4229.62|4229.77|4229.37|4232.02|4231.62|4226.27|4225.87|10013
1647369600000|2022-03-15 18:40:00|4230.02|4229.62|4234.27|4233.87|4235.27|4234.87|4229.02|4228.62|15422
1647369900000|2022-03-15 18:45:00|4234.52|4234.12|4242.27|4241.87|4242.27|4241.87|4233.52|4233.12|15951
1647370200000|2022-03-15 18:50:00|4242.77|4242.37|4244.52|4244.12|4246.52|4246.12|4242.77|4242.37|11896
1647370500000|2022-03-15 18:55:00|4244.77|4244.37|4249.52|4249.12|4251.02|4250.62|4243.27|4242.87|14381
1647370800000|2022-03-15 19:00:00|4249.02|4248.62|4249.27|4248.87|4252.77|4252.37|4247.02|4246.62|16295
1647371100000|2022-03-15 19:05:00|4249.02|4248.62|4249.77|4249.37|4252.52|4252.12|4248.77|4248.37|12440
1647371400000|2022-03-15 19:10:00|4250.02|4249.62|4251.02|4250.62|4254.52|4254.12|4249.02|4248.62|16117
1647371700000|2022-03-15 19:15:00|4251.14|4250.74|4259.52|4259.12|4260.02|4259.62|4250.52|4250.12|17612
1647372000000|2022-03-15 19:20:00|4259.77|4259.37|4261.77|4261.37|4263.27|4262.87|4256.77|4256.37|16521
1647372300000|2022-03-15 19:25:00|4262.02|4261.62|4261.02|4260.62|4263.52|4263.12|4260.27|4259.87|11826
1647372600000|2022-03-15 19:30:00|4261.52|4261.12|4262.14|4261.74|4268.52|4268.12|4261.27|4260.87|18438
1647372900000|2022-03-15 19:35:00|4262.27|4261.87|4263.27|4262.87|4263.52|4263.12|4259.52|4259.12|16268
1647373200000|2022-03-15 19:40:00|4263.77|4263.37|4262.52|4262.12|4265.02|4264.62|4257.77|4257.37|17426
1647373500000|2022-03-15 19:45:00|4262.89|4262.49|4264.27|4263.87|4265.52|4265.12|4256.52|4256.12|21738
1647373800000|2022-03-15 19:50:00|4264.77|4264.37|4265.52|4265.12|4271.77|4271.37|4263.77|4263.37|36494
1647374100000|2022-03-15 19:55:00|4266.02|4265.62|4264.83|4264.43|4266.39|4265.99|4257.83|4257.43|90339
1647374400000|2022-03-15 20:00:00|4264.73|4264.33|4260.33|4259.73|4265.83|4265.23|4259.83|4259.23|35869
1647374700000|2022-03-15 20:05:00|4260.08|4259.48|4257.83|4257.23|4262.08|4261.48|4256.83|4256.23|6647
1647375000000|2022-03-15 20:10:00|4257.58|4256.98|4256.2|4255.6|4260.33|4259.73|4256.08|4255.48|6460
1647375300000|2022-03-15 20:15:00|4256.58|4255.98|4259.58|4258.98|4260.95|4260.35|4256.58|4255.98|2736
1647375600000|2022-03-15 20:20:00|4259.45|4258.85|4260.08|4259.48|4260.95|4260.35|4259.33|4258.73|877
1647375900000|2022-03-15 20:25:00|4259.95|4259.35|4258.58|4257.98|4260.33|4259.73|4258.58|4257.98|1791
1647376200000|2022-03-15 20:30:00|4259.08|4258.48|4258.83|4258.23|4259.33|4258.73|4257.58|4256.98|1303
1647376500000|2022-03-15 20:35:00|4259.08|4258.48|4262.08|4261.48|4262.08|4261.48|4258.58|4257.98|1252
1647376800000|2022-03-15 20:40:00|4261.58|4260.98|4261.83|4261.23|4262.58|4261.98|4260.08|4259.48|1162
1647377100000|2022-03-15 20:45:00|4262.08|4261.48|4261.83|4261.23|4262.33|4261.73|4260.45|4259.85|731
1647377400000|2022-03-15 20:50:00|4261.45|4260.85|4260.33|4259.73|4261.7|4261.1|4260.2|4259.6|1040
1647377700000|2022-03-15 20:55:00|4260.58|4259.98|4258.88|4257.38|4261.33|4260.73|4258.08|4257.35|1161
1647378000000|2022-03-15 21:00:00|4259.02|4257.52|4259.46|4257.96|4259.57|4258.07|4258.34|4256.84|0
1647378300000|2022-03-15 21:05:00|4259.31|4257.81|4258.92|4257.42|4259.57|4258.07|4258.37|4256.87|0
1647378600000|2022-03-15 21:10:00|4258.85|4257.35|4259.38|4257.88|4259.38|4257.88|4258.74|4257.24|0
1647378900000|2022-03-15 21:15:00|4259.68|4258.18|4258.7|4257.2|4259.68|4258.18|4258.7|4257.2|0
1647379200000|2022-03-15 21:20:00|4258.85|4257.35|4258.88|4257.38|4259.06|4257.56|4258.59|4257.09|0
1647379500000|2022-03-15 21:25:00|4258.92|4257.42|4259.6|4258.1|4259.71|4258.21|4258.92|4257.42|0
1647379800000|2022-03-15 21:30:00|4259.57|4258.07|4259.6|4258.1|4259.6|4258.1|4259.57|4258.07|0
1647380100000|2022-03-15 21:35:00|4259.64|4258.14|4259.24|4257.74|4259.64|4258.14|4259.24|4257.74|0
1647380400000|2022-03-15 21:40:00|4259.28|4257.78|4259.28|4257.78|4259.28|4257.78|4259.2|4257.7|0
1647380700000|2022-03-15 21:45:00|4259.24|4257.74|4259.31|4257.81|4259.38|4257.88|4259.13|4257.63|0
1647381000000|2022-03-15 21:50:00|4259.38|4257.88|4259.24|4257.74|4259.38|4257.88|4259.24|4257.74|0
1647381300000|2022-03-15 21:55:00|4259.31|4257.81|4259.35|4257.85|4259.35|4257.85|4258.85|4257.35|0
1647381600000|2022-03-15 22:00:00|4258.95|4258.35|4258.2|4257.6|4260.7|4260.1|4257.83|4257.23|754
1647381900000|2022-03-15 22:05:00|4258.33|4257.73|4256.58|4255.98|4258.33|4257.73|4255.83|4255.23|510
1647382200000|2022-03-15 22:10:00|4256.45|4255.85|4257.58|4256.98|4257.58|4256.98|4254.83|4254.23|652
1647382500000|2022-03-15 22:15:00|4257.33|4256.73|4258.08|4257.48|4258.58|4257.98|4257.33|4256.73|316
1647382800000|2022-03-15 22:20:00|4258.33|4257.73|4257.08|4256.48|4258.83|4258.23|4256.83|4256.23|330
1647383100000|2022-03-15 22:25:00|4256.95|4256.35|4256.83|4256.23|4258.33|4257.73|4256.58|4255.98|597
1647383400000|2022-03-15 22:30:00|4257.08|4256.48|4256.33|4255.73|4257.58|4256.98|4256.33|4255.73|273
1647383700000|2022-03-15 22:35:00|4256.58|4255.98|4255.83|4255.23|4256.83|4256.23|4255.58|4254.98|263
1647384000000|2022-03-15 22:40:00|4255.95|4255.35|4256.08|4255.48|4257.33|4256.73|4255.95|4255.35|147
1647384300000|2022-03-15 22:45:00|4256.2|4255.6|4256.83|4256.23|4257.33|4256.73|4256.08|4255.48|109
1647384600000|2022-03-15 22:50:00|4256.7|4256.1|4257.45|4256.85|4257.58|4256.98|4256.58|4255.98|193
1647384900000|2022-03-15 22:55:00|4257.33|4256.73|4256.83|4256.23|4257.58|4256.98|4255.33|4254.73|157
1647385200000|2022-03-15 23:00:00|4256.95|4256.35|4256.33|4255.73|4257.58|4256.98|4256.2|4255.6|349
1647385500000|2022-03-15 23:05:00|4256.2|4255.6|4255.58|4254.98|4256.58|4255.98|4255.08|4254.48|309
1647385800000|2022-03-15 23:10:00|4255.7|4255.1|4255.08|4254.48|4255.83|4255.23|4254.83|4254.23|185
1647386100000|2022-03-15 23:15:00|4255.33|4254.73|4256.83|4256.23|4257.58|4256.98|4255.33|4254.73|535
1647386400000|2022-03-15 23:20:00|4256.95|4256.35|4258.58|4257.98|4259.58|4258.98|4256.83|4256.23|513
1647386700000|2022-03-15 23:25:00|4258.45|4257.85|4257.33|4256.73|4258.58|4257.98|4256.2|4255.6|333
1647387000000|2022-03-15 23:30:00|4257.2|4256.6|4256.08|4255.48|4257.2|4256.6|4255.08|4254.48|314
1647387300000|2022-03-15 23:35:00|4256.2|4255.6|4263.33|4262.73|4266.83|4266.23|4255.45|4254.85|2921
1647387600000|2022-03-15 23:40:00|4263.2|4262.6|4263.7|4263.1|4264.58|4263.98|4263.08|4262.48|797
1647387900000|2022-03-15 23:45:00|4263.83|4263.23|4261.83|4261.23|4264.58|4263.98|4261.33|4260.73|569
1647388200000|2022-03-15 23:50:00|4261.7|4261.1|4257.7|4257.1|4261.7|4261.1|4257.08|4256.48|1227
1647388500000|2022-03-15 23:55:00|4257.58|4256.98|4257.33|4256.73|4258.83|4258.23|4255.83|4255.23|744
1647388800000|2022-03-16 00:00:00|4257.08|4256.48|4255.08|4254.48|4258.08|4257.48|4254.33|4253.73|1146
1647389100000|2022-03-16 00:05:00|4255.2|4254.6|4257.33|4256.73|4257.58|4256.98|4254.58|4253.98|847
1647389400000|2022-03-16 00:10:00|4256.95|4256.35|4255.45|4254.85|4258.08|4257.48|4255.33|4254.73|1156
1647389700000|2022-03-16 00:15:00|4255.58|4254.98|4251.83|4251.23|4255.58|4254.98|4250.83|4250.23|2371
1647390000000|2022-03-16 00:20:00|4251.58|4250.98|4250.58|4249.98|4252.08|4251.48|4248.45|4247.85|1810
1647390300000|2022-03-16 00:25:00|4251.08|4250.48|4251.08|4250.48|4251.83|4251.23|4249.33|4248.73|733
1647390600000|2022-03-16 00:30:00|4251.33|4250.73|4251.7|4251.1|4254.58|4253.98|4251.2|4250.6|929
1647390900000|2022-03-16 00:35:00|4251.83|4251.23|4250.33|4249.73|4251.95|4251.35|4249.83|4249.23|525
1647391200000|2022-03-16 00:40:00|4250.45|4249.85|4250.2|4249.6|4251.58|4250.98|4249.2|4248.6|929
1647391500000|2022-03-16 00:45:00|4250.33|4249.73|4249.2|4248.6|4251.33|4250.73|4249.2|4248.6|406
1647391800000|2022-03-16 00:50:00|4249.33|4248.73|4249.83|4249.23|4251.33|4250.73|4249.08|4248.48|887
1647392100000|2022-03-16 00:55:00|4250.08|4249.48|4252.08|4251.48|4254.08|4253.48|4249.83|4249.23|706
1647392400000|2022-03-16 01:00:00|4251.83|4251.23|4252.83|4252.23|4253.08|4252.48|4251.08|4250.48|645
1647392700000|2022-03-16 01:05:00|4252.7|4252.1|4251.7|4251.1|4254.58|4253.98|4251.08|4250.48|674
1647393000000|2022-03-16 01:10:00|4251.83|4251.23|4252.33|4251.73|4252.58|4251.98|4249.83|4249.23|706
1647393300000|2022-03-16 01:15:00|4252.2|4251.6|4253.58|4252.98|4253.83|4253.23|4251.58|4250.98|727
1647393600000|2022-03-16 01:20:00|4253.83|4253.23|4253.7|4253.1|4254.08|4253.48|4252.08|4251.48|598
1647393900000|2022-03-16 01:25:00|4253.58|4252.98|4252.45|4251.85|4253.7|4253.1|4251.83|4251.23|733
1647394200000|2022-03-16 01:30:00|4252.33|4251.73|4251.58|4250.98|4253.58|4252.98|4250.83|4250.23|1175
1647394500000|2022-03-16 01:35:00|4251.83|4251.23|4251.45|4250.85|4253.58|4252.98|4251.2|4250.6|472
1647394800000|2022-03-16 01:40:00|4251.33|4250.73|4251.33|4250.73|4253.08|4252.48|4251.08|4250.48|616
1647395100000|2022-03-16 01:45:00|4251.58|4250.98|4251.83|4251.23|4252.95|4252.35|4250.83|4250.23|549
1647395400000|2022-03-16 01:50:00|4252.08|4251.48|4253.33|4252.73|4253.95|4253.35|4251.45|4250.85|571
1647395700000|2022-03-16 01:55:00|4253.2|4252.6|4255.83|4255.23|4256.33|4255.73|4252.58|4251.98|927
1647396000000|2022-03-16 02:00:00|4255.95|4255.35|4258.83|4258.23|4259.33|4258.73|4255.58|4254.98|1262
1647396300000|2022-03-16 02:05:00|4258.95|4258.35|4258.83|4258.23|4259.33|4258.73|4257.33|4256.73|504
1647396600000|2022-03-16 02:10:00|4258.95|4258.35|4261.58|4260.98|4261.58|4260.98|4258.83|4258.23|833
1647396900000|2022-03-16 02:15:00|4261.08|4260.48|4258.83|4258.23|4261.83|4261.23|4258.33|4257.73|968
1647397200000|2022-03-16 02:20:00|4258.58|4257.98|4257.58|4256.98|4259.08|4258.48|4256.33|4255.73|638
1647397500000|2022-03-16 02:25:00|4257.7|4257.1|4259.33|4258.73|4259.33|4258.73|4256.83|4256.23|591
1647397800000|2022-03-16 02:30:00|4259.45|4258.85|4256.58|4255.98|4259.58|4258.98|4256.08|4255.48|633
1647398100000|2022-03-16 02:35:00|4256.83|4256.23|4258.58|4257.98|4259.33|4258.73|4255.83|4255.23|537
1647398400000|2022-03-16 02:40:00|4258.45|4257.85|4259.45|4258.85|4261.58|4260.98|4258.08|4257.48|538
1647398700000|2022-03-16 02:45:00|4259.33|4258.73|4260.33|4259.73|4260.95|4260.35|4259.08|4258.48|239
1647399000000|2022-03-16 02:50:00|4260.2|4259.6|4257.95|4257.35|4260.33|4259.73|4257.58|4256.98|491
1647399300000|2022-03-16 02:55:00|4257.83|4257.23|4256.08|4255.48|4258.08|4257.48|4255.33|4254.73|546
1647399600000|2022-03-16 03:00:00|4255.83|4255.23|4255.7|4255.1|4257.83|4257.23|4255.33|4254.73|337
1647399900000|2022-03-16 03:05:00|4255.83|4255.23|4253.08|4252.48|4256.33|4255.73|4252.33|4251.73|897
1647400200000|2022-03-16 03:10:00|4253.2|4252.6|4253.83|4253.23|4254.58|4253.98|4253.2|4252.6|434
1647400500000|2022-03-16 03:15:00|4254.08|4253.48|4256.58|4255.98|4256.58|4255.98|4252.83|4252.23|504
1647400800000|2022-03-16 03:20:00|4256.45|4255.85|4257.83|4257.23|4258.33|4257.73|4255.08|4254.48|573
1647401100000|2022-03-16 03:25:00|4258.08|4257.48|4258.33|4257.73|4261.58|4260.98|4257.45|4256.85|1454
1647401400000|2022-03-16 03:30:00|4258.83|4258.23|4256.2|4255.6|4258.83|4258.23|4256.08|4255.48|526
1647401700000|2022-03-16 03:35:00|4256.08|4255.48|4259.83|4259.23|4260.58|4259.98|4255.95|4255.35|434
1647402000000|2022-03-16 03:40:00|4259.58|4258.98|4256.83|4256.23|4259.83|4259.23|4256.58|4255.98|458
1647402300000|2022-03-16 03:45:00|4257.2|4256.6|4258.33|4257.73|4259.08|4258.48|4256.58|4255.98|263
1647402600000|2022-03-16 03:50:00|4258.2|4257.6|4255.58|4254.98|4258.58|4257.98|4255.58|4254.98|272
1647402900000|2022-03-16 03:55:00|4256.08|4255.48|4256.58|4255.98|4258.7|4258.1|4255.83|4255.23|307
1647403200000|2022-03-16 04:00:00|4256.95|4256.35|4258.2|4257.6|4258.58|4257.98|4256.58|4255.98|279
1647403500000|2022-03-16 04:05:00|4258.08|4257.48|4258.08|4257.48|4259.58|4258.98|4257.33|4256.73|351
1647403800000|2022-03-16 04:10:00|4258.2|4257.6|4258.08|4257.48|4259.33|4258.73|4257.83|4257.23|261
1647404100000|2022-03-16 04:15:00|4257.83|4257.23|4256.83|4256.23|4258.08|4257.48|4256.58|4255.98|233
1647404400000|2022-03-16 04:20:00|4256.58|4255.98|4255.83|4255.23|4257.2|4256.6|4255.2|4254.6|203
1647404700000|2022-03-16 04:25:00|4255.95|4255.35|4256.2|4255.6|4256.58|4255.98|4255.58|4254.98|243
1647405000000|2022-03-16 04:30:00|4256.08|4255.48|4255.33|4254.73|4256.2|4255.6|4254.83|4254.23|290
1647405300000|2022-03-16 04:35:00|4255.2|4254.6|4257.08|4256.48|4257.45|4256.85|4255.2|4254.6|423
1647405600000|2022-03-16 04:40:00|4256.95|4256.35|4257.33|4256.73|4258.08|4257.48|4256.83|4256.23|186
1647405900000|2022-03-16 04:45:00|4257.2|4256.6|4260.45|4259.85|4260.45|4259.85|4257.08|4256.48|415
1647406200000|2022-03-16 04:50:00|4260.58|4259.98|4260.08|4259.48|4260.58|4259.98|4259.08|4258.48|384
1647406500000|2022-03-16 04:55:00|4259.7|4259.1|4259.58|4258.98|4261.08|4260.48|4259.58|4258.98|625
1647406800000|2022-03-16 05:00:00|4260.08|4259.48|4261.08|4260.48|4263.08|4262.48|4260.08|4259.48|691
1647407100000|2022-03-16 05:05:00|4261.33|4260.73|4261.83|4261.23|4263.08|4262.48|4261.08|4260.48|648
1647407400000|2022-03-16 05:10:00|4262.08|4261.48|4258.33|4257.73|4262.08|4261.48|4258.33|4257.73|651
1647407700000|2022-03-16 05:15:00|4258.58|4257.98|4263.33|4262.73|4263.33|4262.73|4258.58|4257.98|587
1647408000000|2022-03-16 05:20:00|4263.58|4262.98|4266.08|4265.48|4267.2|4266.6|4263.08|4262.48|1157
1647408300000|2022-03-16 05:25:00|4266.33|4265.73|4268.83|4268.23|4268.83|4268.23|4266.08|4265.48|1261
1647408600000|2022-03-16 05:30:00|4268.58|4267.98|4270.58|4269.98|4270.58|4269.98|4265.08|4264.48|1216
1647408900000|2022-03-16 05:35:00|4270.33|4269.73|4272.08|4271.48|4272.58|4271.98|4268.83|4268.23|1095
1647409200000|2022-03-16 05:40:00|4272.2|4271.6|4277.08|4276.48|4277.33|4276.73|4271.58|4270.98|1870
1647409500000|2022-03-16 05:45:00|4276.95|4276.35|4281.33|4280.73|4286.08|4285.48|4276.83|4276.23|3090
1647409800000|2022-03-16 05:50:00|4281.58|4280.98|4277.08|4276.48|4282.33|4281.73|4275.83|4275.23|1940
1647410100000|2022-03-16 05:55:00|4276.95|4276.35|4277.45|4276.85|4277.58|4276.98|4274.58|4273.98|2136
1647410400000|2022-03-16 06:00:00|4276.7|4276.1|4278.08|4277.48|4278.33|4277.73|4275.83|4275.23|1018
1647410700000|2022-03-16 06:05:00|4277.83|4277.23|4278.08|4277.48|4280.2|4279.6|4276.08|4275.48|1165
1647411000000|2022-03-16 06:10:00|4278.33|4277.73|4279.2|4278.6|4280.33|4279.73|4277.33|4276.73|1069
1647411300000|2022-03-16 06:15:00|4279.33|4278.73|4283.33|4282.73|4283.58|4282.98|4278.33|4277.73|900
1647411600000|2022-03-16 06:20:00|4283.08|4282.48|4283.08|4282.48|4283.58|4282.98|4280.7|4280.1|596
1647411900000|2022-03-16 06:25:00|4283.2|4282.6|4280.83|4280.23|4283.33|4282.73|4280.08|4279.48|428
1647412200000|2022-03-16 06:30:00|4280.58|4279.98|4283.08|4282.48|4284.58|4283.98|4279.33|4278.73|855
1647412500000|2022-03-16 06:35:00|4282.95|4282.35|4283.95|4283.35|4284.45|4283.85|4281.58|4280.98|1025
1647412800000|2022-03-16 06:40:00|4283.83|4283.23|4288.2|4287.6|4289.45|4288.85|4281.08|4280.48|1797
1647413100000|2022-03-16 06:45:00|4288.33|4287.73|4292.08|4291.48|4292.2|4291.6|4287.83|4287.23|1585
1647413400000|2022-03-16 06:50:00|4291.83|4291.23|4291.33|4290.73|4291.83|4291.23|4286.08|4285.48|1589
1647413700000|2022-03-16 06:55:00|4291.08|4290.48|4292.33|4291.73|4292.83|4292.23|4287.83|4287.23|754
1647414000000|2022-03-16 07:00:00|4292.58|4291.98|4290.83|4290.23|4293.08|4292.48|4289.08|4288.48|1479
1647414300000|2022-03-16 07:05:00|4291.08|4290.48|4293.33|4292.73|4294.58|4293.98|4289.7|4289.1|1651
1647414600000|2022-03-16 07:10:00|4293.58|4292.98|4296.83|4296.23|4297.08|4296.48|4292.83|4292.23|1836
1647414900000|2022-03-16 07:15:00|4297.08|4296.48|4292.83|4292.23|4297.33|4296.73|4292.83|4292.23|1276
1647415200000|2022-03-16 07:20:00|4293.08|4292.48|4290.33|4289.73|4293.83|4293.23|4290.08|4289.48|1287
1647415500000|2022-03-16 07:25:00|4290.2|4289.6|4291.83|4291.23|4292.33|4291.73|4289.2|4288.6|1190
1647415800000|2022-03-16 07:30:00|4291.7|4291.1|4289.08|4288.48|4291.7|4291.1|4287.33|4286.73|1110
1647416100000|2022-03-16 07:35:00|4288.95|4288.35|4294.08|4293.48|4295.58|4294.98|4288.83|4288.23|2609
1647416400000|2022-03-16 07:40:00|4293.95|4293.35|4289.08|4288.48|4294.08|4293.48|4288.83|4288.23|5213
1647416700000|2022-03-16 07:45:00|4289.2|4288.6|4292.83|4292.23|4293.08|4292.48|4287.95|4287.35|1516
1647417000000|2022-03-16 07:50:00|4292.95|4292.35|4294.7|4294.1|4296.58|4295.98|4291.95|4291.35|1453
1647417300000|2022-03-16 07:55:00|4294.58|4293.98|4296.7|4296.1|4297.08|4296.48|4292.58|4291.98|2071
1647417600000|2022-03-16 08:00:00|4296.45|4295.85|4299.08|4298.48|4300.08|4299.48|4293.33|4292.73|3852
1647417900000|2022-03-16 08:05:00|4299.33|4298.73|4297.58|4296.98|4299.45|4298.85|4294.95|4294.35|2568
1647418200000|2022-03-16 08:10:00|4297.83|4297.23|4295.33|4294.73|4300.83|4300.23|4294.83|4294.23|2767
1647418500000|2022-03-16 08:15:00|4295.2|4294.6|4305.58|4304.98|4307.08|4306.48|4295.08|4294.48|7028
1647418800000|2022-03-16 08:20:00|4305.83|4305.23|4299.45|4298.85|4305.83|4305.23|4298.33|4297.73|4155
1647419100000|2022-03-16 08:25:00|4299.83|4299.23|4303.33|4302.73|4304.83|4304.23|4297.83|4297.23|2721
1647419400000|2022-03-16 08:30:00|4303.2|4302.6|4306.2|4305.6|4310.58|4309.98|4299.2|4298.6|7218
1647419700000|2022-03-16 08:35:00|4306.33|4305.73|4305.33|4304.73|4310.08|4309.48|4301.7|4301.1|3442
1647420000000|2022-03-16 08:40:00|4305.2|4304.6|4302.33|4301.73|4307.33|4306.73|4302.08|4301.48|2198
1647420300000|2022-03-16 08:45:00|4302.08|4301.48|4303.08|4302.48|4304.83|4304.23|4301.33|4300.73|1609
1647420600000|2022-03-16 08:50:00|4303.33|4302.73|4302.58|4301.98|4303.83|4303.23|4300.83|4300.23|1760
1647420900000|2022-03-16 08:55:00|4302.33|4301.73|4305.83|4305.23|4305.83|4305.23|4302.2|4301.6|2023
1647421200000|2022-03-16 09:00:00|4305.95|4305.35|4307.08|4306.48|4307.58|4306.98|4305.33|4304.73|2408
1647421500000|2022-03-16 09:05:00|4306.83|4306.23|4307.45|4306.85|4308.58|4307.98|4306.33|4305.73|2079
1647421800000|2022-03-16 09:10:00|4307.58|4306.98|4308.08|4307.48|4309.58|4308.98|4306.58|4305.98|2416
1647422100000|2022-03-16 09:15:00|4308.2|4307.6|4308.83|4308.23|4312.2|4311.6|4307.83|4307.23|2292
1647422400000|2022-03-16 09:20:00|4308.95|4308.35|4309.08|4308.48|4310.08|4309.48|4308.08|4307.48|1703
1647422700000|2022-03-16 09:25:00|4309.33|4308.73|4311.83|4311.23|4312.33|4311.73|4308.83|4308.23|1289
1647423000000|2022-03-16 09:30:00|4311.7|4311.1|4312.33|4311.73|4313.83|4313.23|4311.33|4310.73|2734
1647423300000|2022-03-16 09:35:00|4312.2|4311.6|4311.33|4310.73|4312.83|4312.23|4311.08|4310.48|1903
1647423600000|2022-03-16 09:40:00|4311.45|4310.85|4308.83|4308.23|4311.58|4310.98|4308.83|4308.23|1856
1647423900000|2022-03-16 09:45:00|4308.45|4307.85|4308.2|4307.6|4308.83|4308.23|4306.58|4305.98|1488
1647424200000|2022-03-16 09:50:00|4308.08|4307.48|4307.33|4306.73|4311.33|4310.73|4307.2|4306.6|1889
1647424500000|2022-03-16 09:55:00|4307.2|4306.6|4306.33|4305.73|4308.58|4307.98|4305.08|4304.48|2221
1647424800000|2022-03-16 10:00:00|4306.08|4305.48|4308.33|4307.73|4309.2|4308.6|4305.33|4304.73|1345
1647425100000|2022-03-16 10:05:00|4308.2|4307.6|4308.08|4307.48|4309.33|4308.73|4307.08|4306.48|857
1647425400000|2022-03-16 10:10:00|4311.33|4310.73|4319.95|4319.35|4321.33|4320.73|4309.58|4308.98|8396
1647425700000|2022-03-16 10:15:00|4319.83|4319.23|4318.45|4317.85|4323.08|4322.48|4316.58|4315.98|4048
1647426000000|2022-03-16 10:20:00|4318.33|4317.73|4318.33|4317.73|4319.08|4318.48|4317.83|4317.23|2366
1647426300000|2022-03-16 10:25:00|4318.45|4317.85|4315.45|4314.85|4318.83|4318.23|4315.33|4314.73|3657
1647426600000|2022-03-16 10:30:00|4315.58|4314.98|4317.7|4317.1|4318.33|4317.73|4315.58|4314.98|1763
1647426900000|2022-03-16 10:35:00|4317.58|4316.98|4314.7|4314.1|4318.08|4317.48|4311.33|4310.73|3336
1647427200000|2022-03-16 10:40:00|4314.58|4313.98|4318.83|4318.23|4318.83|4318.23|4311.83|4311.23|3106
1647427500000|2022-03-16 10:45:00|4319.08|4318.48|4317.33|4316.73|4319.95|4319.35|4314.83|4314.23|2073
1647427800000|2022-03-16 10:50:00|4316.83|4316.23|4316.08|4315.48|4317.58|4316.98|4314.7|4314.1|2697
1647428100000|2022-03-16 10:55:00|4316.33|4315.73|4316.58|4315.98|4317.08|4316.48|4314.08|4313.48|1400
1647428400000|2022-03-16 11:00:00|4316.08|4315.48|4312.58|4311.98|4316.58|4315.98|4312.08|4311.48|3129
1647428700000|2022-03-16 11:05:00|4312.7|4312.1|4313.58|4312.98|4313.83|4313.23|4311.33|4310.73|2093
1647429000000|2022-03-16 11:10:00|4313.7|4313.1|4313.33|4312.73|4315.33|4314.73|4311.83|4311.23|2543
1647429300000|2022-03-16 11:15:00|4312.83|4312.23|4311.08|4310.48|4312.83|4312.23|4309.33|4308.73|2458
1647429600000|2022-03-16 11:20:00|4311.2|4310.6|4312.33|4311.73|4313.58|4312.98|4309.58|4308.98|2327
1647429900000|2022-03-16 11:25:00|4312.45|4311.85|4313.08|4312.48|4314.58|4313.98|4312.2|4311.6|1362
1647430200000|2022-03-16 11:30:00|4313.2|4312.6|4315.45|4314.85|4317.45|4316.85|4313.08|4312.48|2810
1647430500000|2022-03-16 11:35:00|4315.58|4314.98|4317.83|4317.23|4319.08|4318.48|4314.95|4314.35|1923
1647430800000|2022-03-16 11:40:00|4317.58|4316.98|4316.95|4316.35|4317.83|4317.23|4315.58|4314.98|1770
1647431100000|2022-03-16 11:45:00|4317.08|4316.48|4313.58|4312.98|4317.33|4316.73|4313.33|4312.73|1917
1647431400000|2022-03-16 11:50:00|4313.33|4312.73|4316.95|4316.35|4318.33|4317.73|4313.33|4312.73|1311
1647431700000|2022-03-16 11:55:00|4317.08|4316.48|4318.58|4317.98|4318.58|4317.98|4315.83|4315.23|2932
1647432000000|2022-03-16 12:00:00|4318.83|4318.23|4319.33|4318.73|4321.33|4320.73|4318.58|4317.98|2738
1647432300000|2022-03-16 12:05:00|4319.08|4318.48|4321.2|4320.6|4321.33|4320.73|4318.33|4317.73|1624
1647432600000|2022-03-16 12:10:00|4320.83|4320.23|4318.33|4317.73|4321.33|4320.73|4317.83|4317.23|3128
1647432900000|2022-03-16 12:15:00|4318.08|4317.48|4318.08|4317.48|4320.08|4319.48|4317.58|4316.98|1907
1647433200000|2022-03-16 12:20:00|4317.83|4317.23|4316.58|4315.98|4318.58|4317.98|4316.08|4315.48|2708
1647433500000|2022-03-16 12:25:00|4316.33|4315.73|4316.45|4315.85|4318.08|4317.48|4315.45|4314.85|1521
1647433800000|2022-03-16 12:30:00|4316.58|4315.98|4312.33|4311.73|4317.83|4317.23|4312.08|4311.48|4237
1647434100000|2022-03-16 12:35:00|4312.08|4311.48|4307.33|4306.73|4312.33|4311.73|4307.08|4306.48|4300
1647434400000|2022-03-16 12:40:00|4307.45|4306.85|4308.33|4307.73|4310.2|4309.6|4307.33|4306.73|3383
1647434700000|2022-03-16 12:45:00|4308.2|4307.6|4307.33|4306.73|4309.33|4308.73|4305.08|4304.48|3075
1647435000000|2022-03-16 12:50:00|4307.08|4306.48|4306.08|4305.48|4308.08|4307.48|4304.08|4303.48|4256
1647435300000|2022-03-16 12:55:00|4306.33|4305.73|4304.83|4304.23|4306.83|4306.23|4303.33|4302.73|4669
1647435600000|2022-03-16 13:00:00|4305.08|4304.48|4302.83|4302.23|4305.58|4304.98|4301.83|4301.23|3849
1647435900000|2022-03-16 13:05:00|4302.58|4301.98|4302.33|4301.73|4302.83|4302.23|4299.08|4298.48|3849
1647436200000|2022-03-16 13:10:00|4302.58|4301.98|4301.08|4300.48|4302.83|4302.23|4301.08|4300.48|2910
1647436500000|2022-03-16 13:15:00|4300.33|4299.73|4303.83|4303.23|4304.08|4303.48|4299.83|4299.23|5267
1647436800000|2022-03-16 13:20:00|4303.58|4302.98|4307.83|4307.23|4308.83|4308.23|4302.83|4302.23|6918
1647437100000|2022-03-16 13:25:00|4308.08|4307.48|4302.83|4302.23|4308.08|4307.48|4300.58|4299.98|8043
1647437400000|2022-03-16 13:30:00|4302.7|4302.1|4309.48|4309.08|4309.98|4309.58|4301.6|4301.2|34689
1647437700000|2022-03-16 13:35:00|4309.73|4309.33|4321.73|4321.33|4322.48|4322.08|4308.98|4308.58|29982
1647438000000|2022-03-16 13:40:00|4321.98|4321.58|4325.23|4324.83|4325.98|4325.58|4320.98|4320.58|31727
1647438300000|2022-03-16 13:45:00|4325.73|4325.33|4326.73|4326.33|4330.23|4329.83|4324.98|4324.58|34899
1647438600000|2022-03-16 13:50:00|4326.98|4326.58|4321.23|4320.83|4328.48|4328.08|4319.98|4319.58|22018
1647438900000|2022-03-16 13:55:00|4320.98|4320.58|4322.73|4322.33|4325.98|4325.58|4319.98|4319.58|21518
1647439200000|2022-03-16 14:00:00|4323.48|4323.08|4318.23|4317.83|4325.98|4325.58|4314.73|4314.33|24795
1647439500000|2022-03-16 14:05:00|4317.98|4317.58|4311.35|4310.95|4318.48|4318.08|4311.23|4310.83|25154
1647439800000|2022-03-16 14:10:00|4311.23|4310.83|4323.48|4323.08|4325.98|4325.58|4310.98|4310.58|33065
1647440100000|2022-03-16 14:15:00|4323.73|4323.33|4341.98|4341.58|4347.98|4347.58|4323.23|4322.83|59960
1647440400000|2022-03-16 14:20:00|4341.73|4341.33|4341.23|4340.83|4345.23|4344.83|4340.48|4340.08|29782
1647440700000|2022-03-16 14:25:00|4340.85|4340.45|4337.98|4337.58|4343.98|4343.58|4337.48|4337.08|22754
1647441000000|2022-03-16 14:30:00|4338.48|4338.08|4342.98|4342.58|4346.23|4345.83|4337.48|4337.08|17079
1647441300000|2022-03-16 14:35:00|4343.1|4342.7|4340.73|4340.33|4343.48|4343.08|4334.1|4333.7|20300
1647441600000|2022-03-16 14:40:00|4340.98|4340.58|4328.73|4328.33|4343.23|4342.83|4324.73|4324.33|35830
1647441900000|2022-03-16 14:45:00|4328.98|4328.58|4331.48|4331.08|4332.98|4332.58|4326.35|4325.95|17234
1647442200000|2022-03-16 14:50:00|4331.35|4330.95|4331.23|4330.83|4334.73|4334.33|4328.48|4328.08|13150
1647442500000|2022-03-16 14:55:00|4331.48|4331.08|4336.98|4336.58|4336.98|4336.58|4325.98|4325.58|16043
1647442800000|2022-03-16 15:00:00|4336.73|4336.33|4336.98|4336.58|4338.23|4337.83|4325.48|4325.08|19463
1647443100000|2022-03-16 15:05:00|4336.73|4336.33|4332.6|4332.2|4338.23|4337.83|4330.23|4329.83|11970
1647443400000|2022-03-16 15:10:00|4332.73|4332.33|4331.98|4331.58|4335.23|4334.83|4331.48|4331.08|10189
1647443700000|2022-03-16 15:15:00|4331.73|4331.33|4332.42|4332.02|4333.92|4333.52|4328.42|4328.02|11046
1647444000000|2022-03-16 15:20:00|4332.29|4331.89|4332.17|4331.77|4334.67|4334.27|4329.04|4328.64|12178
1647444300000|2022-03-16 15:25:00|4332.42|4332.02|4332.42|4332.02|4334.17|4333.77|4331.42|4331.02|9657
1647444600000|2022-03-16 15:30:00|4332.92|4332.52|4334.42|4334.02|4335.67|4335.27|4332.17|4331.77|8850
1647444900000|2022-03-16 15:35:00|4334.54|4334.14|4330.42|4330.02|4334.79|4334.39|4326.67|4326.27|13740
1647445200000|2022-03-16 15:40:00|4330.67|4330.27|4330.42|4330.02|4331.17|4330.77|4326.17|4325.77|10129
1647445500000|2022-03-16 15:45:00|4330.67|4330.27|4332.17|4331.77|4332.17|4331.77|4327.67|4327.27|11601
1647445800000|2022-03-16 15:50:00|4331.92|4331.52|4333.42|4333.02|4335.17|4334.77|4330.67|4330.27|6556
1647446100000|2022-03-16 15:55:00|4333.67|4333.27|4334.42|4334.02|4335.67|4335.27|4330.92|4330.52|9133
1647446400000|2022-03-16 16:00:00|4334.67|4334.27|4338.42|4338.02|4339.92|4339.52|4332.42|4332.02|10678
1647446700000|2022-03-16 16:05:00|4338.67|4338.27|4335.17|4334.77|4338.79|4338.39|4335.17|4334.77|13848
1647447000000|2022-03-16 16:10:00|4335.04|4334.64|4334.17|4333.77|4336.67|4336.27|4333.67|4333.27|7667
1647447300000|2022-03-16 16:15:00|4334.67|4334.27|4335.42|4335.02|4337.17|4336.77|4333.67|4333.27|7226
1647447600000|2022-03-16 16:20:00|4335.67|4335.27|4333.67|4333.27|4337.42|4337.02|4333.42|4333.02|9080
1647447900000|2022-03-16 16:25:00|4333.42|4333.02|4333.92|4333.52|4334.42|4334.02|4329.42|4329.02|10515
1647448200000|2022-03-16 16:30:00|4334.29|4333.89|4334.17|4333.77|4335.42|4335.02|4332.42|4332.02|11764
1647448500000|2022-03-16 16:35:00|4334.42|4334.02|4328.67|4328.27|4334.92|4334.52|4327.92|4327.52|10252
1647448800000|2022-03-16 16:40:00|4328.54|4328.14|4332.67|4332.27|4334.29|4333.89|4326.67|4326.27|9269
1647449100000|2022-03-16 16:45:00|4332.92|4332.52|4318.17|4317.77|4332.92|4332.52|4316.17|4315.77|25718
1647449400000|2022-03-16 16:50:00|4318.42|4318.02|4318.67|4318.27|4321.67|4321.27|4315.67|4315.27|13348
1647449700000|2022-03-16 16:55:00|4318.42|4318.02|4320.92|4320.52|4321.42|4321.02|4316.92|4316.52|8299
1647450000000|2022-03-16 17:00:00|4321.17|4320.77|4317.17|4316.77|4323.17|4322.77|4316.42|4316.02|9262
1647450300000|2022-03-16 17:05:00|4317.04|4316.64|4308.42|4308.02|4319.67|4319.27|4307.92|4307.52|17790
1647450600000|2022-03-16 17:10:00|4308.17|4307.77|4308.29|4307.89|4309.54|4309.14|4304.29|4303.89|13180
1647450900000|2022-03-16 17:15:00|4308.42|4308.02|4309.42|4309.02|4310.42|4310.02|4306.67|4306.27|10614
1647451200000|2022-03-16 17:20:00|4309.67|4309.27|4311.92|4311.52|4313.42|4313.02|4305.67|4305.27|10626
1647451500000|2022-03-16 17:25:00|4311.67|4311.27|4310.42|4310.02|4312.42|4312.02|4308.42|4308.02|10336
1647451800000|2022-03-16 17:30:00|4310.67|4310.27|4315.17|4314.77|4317.92|4317.52|4310.67|4310.27|13372
1647452100000|2022-03-16 17:35:00|4314.92|4314.52|4314.04|4313.64|4317.92|4317.52|4312.67|4312.27|8945
1647452400000|2022-03-16 17:40:00|4313.92|4313.52|4311.91|4311.51|4314.67|4314.27|4307.91|4307.51|8417
1647452700000|2022-03-16 17:45:00|4312.16|4311.76|4313.66|4313.26|4314.16|4313.76|4310.16|4309.76|6507
1647453000000|2022-03-16 17:50:00|4313.41|4313.01|4315.16|4314.76|4315.66|4315.26|4310.16|4309.76|9287
1647453300000|2022-03-16 17:55:00|4315.03|4314.63|4316.28|4315.88|4319.16|4318.76|4314.16|4313.76|7245
1647453600000|2022-03-16 18:00:00|4310.78|4310.38|4293.78|4293.38|4315.78|4315.38|4292.16|4291.76|41359
1647453900000|2022-03-16 18:05:00|4293.91|4293.51|4278.41|4278.01|4298.16|4297.76|4278.16|4277.76|30480
1647454200000|2022-03-16 18:10:00|4278.66|4278.26|4269.91|4269.51|4283.41|4283.01|4268.91|4268.51|27917
1647454500000|2022-03-16 18:15:00|4270.16|4269.76|4286.41|4286.01|4286.66|4286.26|4267.91|4267.51|25063
1647454800000|2022-03-16 18:20:00|4286.16|4285.76|4269.91|4269.51|4287.41|4287.01|4269.66|4269.26|22522
1647455100000|2022-03-16 18:25:00|4270.16|4269.76|4267.03|4266.63|4278.91|4278.51|4265.91|4265.51|17325
1647455400000|2022-03-16 18:30:00|4266.41|4266.01|4257.91|4257.51|4266.41|4266.01|4250.91|4250.51|28538
1647455700000|2022-03-16 18:35:00|4257.66|4257.26|4279.66|4279.26|4280.91|4280.51|4252.03|4251.63|25935
1647456000000|2022-03-16 18:40:00|4279.41|4279.01|4295.16|4294.76|4298.16|4297.76|4277.66|4277.26|34053
1647456300000|2022-03-16 18:45:00|4294.66|4294.26|4297.03|4296.63|4304.66|4304.26|4289.28|4288.88|28545
1647456600000|2022-03-16 18:50:00|4296.91|4296.51|4305.66|4305.26|4306.78|4306.38|4289.66|4289.26|24878
1647456900000|2022-03-16 18:55:00|4305.41|4305.01|4302.66|4302.26|4317.41|4317.01|4301.91|4301.51|32656
1647457200000|2022-03-16 19:00:00|4302.41|4302.01|4309.91|4309.51|4312.41|4312.01|4296.91|4296.51|26214
1647457500000|2022-03-16 19:05:00|4310.16|4309.76|4304.41|4304.01|4318.66|4318.26|4299.16|4298.76|29392
1647457800000|2022-03-16 19:10:00|4304.16|4303.76|4313.41|4313.01|4313.41|4313.01|4301.91|4301.51|14606
1647458100000|2022-03-16 19:15:00|4313.16|4312.76|4324.66|4324.26|4324.66|4324.26|4306.66|4306.26|24878
1647458400000|2022-03-16 19:20:00|4324.91|4324.51|4331.16|4330.76|4333.91|4333.51|4323.03|4322.63|26182
1647458700000|2022-03-16 19:25:00|4331.41|4331.01|4332.91|4332.51|4335.91|4335.51|4329.41|4329.01|14406
1647459000000|2022-03-16 19:30:00|4332.66|4332.26|4326.66|4326.26|4333.91|4333.51|4321.91|4321.51|17793
1647459300000|2022-03-16 19:35:00|4326.16|4325.76|4330.16|4329.76|4330.66|4330.26|4323.16|4322.76|10913
1647459600000|2022-03-16 19:40:00|4329.91|4329.51|4328.66|4328.26|4332.16|4331.76|4325.16|4324.76|14662
1647459900000|2022-03-16 19:45:00|4328.53|4328.13|4341.41|4341.01|4341.66|4341.26|4326.16|4325.76|27467
1647460200000|2022-03-16 19:50:00|4342.28|4341.88|4345.28|4344.88|4346.91|4346.51|4339.16|4338.76|29578
1647460500000|2022-03-16 19:55:00|4344.91|4344.51|4359.66|4359.26|4359.91|4359.51|4342.16|4341.76|94497
1647460800000|2022-03-16 20:00:00|4359.4|4359|4353.5|4352.9|4359.75|4359.15|4353|4352.4|47040
1647461100000|2022-03-16 20:05:00|4353.75|4353.15|4355.5|4354.9|4355.62|4355.02|4353|4352.4|10450
1647461400000|2022-03-16 20:10:00|4355.25|4354.65|4357.25|4356.65|4361.62|4361.02|4355.25|4354.65|11060
1647461700000|2022-03-16 20:15:00|4357.5|4356.9|4365|4364.4|4367.5|4366.9|4357|4356.4|6825
1647462000000|2022-03-16 20:20:00|4365.25|4364.65|4370.02|4369.42|4370.02|4369.42|4364.25|4363.65|3240
1647462300000|2022-03-16 20:25:00|4370.14|4369.54|4369.89|4369.29|4370.14|4369.54|4367.27|4366.67|2921
1647462600000|2022-03-16 20:30:00|4369.77|4369.17|4371.02|4370.42|4371.27|4370.67|4368.77|4368.17|2911
1647462900000|2022-03-16 20:35:00|4371.27|4370.67|4370.64|4370.04|4371.77|4371.17|4370.27|4369.67|1699
1647463200000|2022-03-16 20:40:00|4370.52|4369.92|4375.52|4374.92|4376.02|4375.42|4370.52|4369.92|2576
1647463500000|2022-03-16 20:45:00|4375.27|4374.67|4371.39|4370.79|4375.52|4374.92|4370.52|4369.92|2080
1647463800000|2022-03-16 20:50:00|4371.27|4370.67|4370.89|4370.29|4374.27|4373.67|4370.27|4369.67|1782
1647464100000|2022-03-16 20:55:00|4371.02|4370.42|4371.93|4370.43|4372.52|4371.92|4370.39|4369.79|1938
1647464400000|2022-03-16 21:00:00|4371.89|4370.39|4371.02|4369.52|4371.97|4370.47|4370.44|4368.94|0
1647464700000|2022-03-16 21:05:00|4370.91|4369.41|4370.48|4368.98|4371.02|4369.52|4370.01|4368.51|0
1647465000000|2022-03-16 21:10:00|4370.26|4368.76|4369.83|4368.33|4370.37|4368.87|4369.53|4368.03|0
1647465300000|2022-03-16 21:15:00|4369.86|4368.36|4369.06|4367.56|4369.86|4368.36|4368.95|4367.45|0
1647465600000|2022-03-16 21:20:00|4369.17|4367.67|4368.66|4367.16|4369.17|4367.67|4368.22|4366.72|0
1647465900000|2022-03-16 21:25:00|4368.84|4367.34|4369.57|4368.07|4369.79|4368.29|4368.51|4367.01|0
1647466200000|2022-03-16 21:30:00|4369.53|4368.03|4369.72|4368.22|4369.86|4368.36|4369.46|4367.96|0
1647466500000|2022-03-16 21:35:00|4369.75|4368.25|4369.68|4368.18|4369.9|4368.4|4369.5|4368|0
1647466800000|2022-03-16 21:40:00|4369.75|4368.25|4371.02|4369.52|4371.02|4369.52|4369.75|4368.25|0
1647467100000|2022-03-16 21:45:00|4371.13|4369.63|4370.01|4368.51|4371.39|4369.89|4369.97|4368.47|0
1647467400000|2022-03-16 21:50:00|4370.58|4369.08|4370.44|4368.94|4370.58|4369.08|4369.9|4368.4|0
1647467700000|2022-03-16 21:55:00|4370.77|4369.27|4370.12|4368.62|4370.84|4369.34|4370.12|4368.62|0
1647468000000|2022-03-16 22:00:00|4368.39|4367.79|4365.77|4365.17|4370.64|4370.04|4365.27|4364.67|1087
1647468300000|2022-03-16 22:05:00|4366.14|4365.54|4366.02|4365.42|4366.77|4366.17|4364.52|4363.92|459
1647468600000|2022-03-16 22:10:00|4366.14|4365.54|4363.39|4362.79|4366.52|4365.92|4363.27|4362.67|699
1647468900000|2022-03-16 22:15:00|4363.27|4362.67|4362.77|4362.17|4364.02|4363.42|4362.64|4362.04|537
1647469200000|2022-03-16 22:20:00|4362.52|4361.92|4361.02|4360.42|4362.77|4362.17|4360.52|4359.92|847
1647469500000|2022-03-16 22:25:00|4360.77|4360.17|4361.52|4360.92|4361.52|4360.92|4359.14|4358.54|1039
1647469800000|2022-03-16 22:30:00|4361.77|4361.17|4360.52|4359.92|4362.27|4361.67|4358.52|4357.92|890
1647470100000|2022-03-16 22:35:00|4360.27|4359.67|4361.77|4361.17|4361.89|4361.29|4360.02|4359.42|303
1647470400000|2022-03-16 22:40:00|4361.64|4361.04|4361.77|4361.17|4363.02|4362.42|4361.52|4360.92|407
1647470700000|2022-03-16 22:45:00|4362.02|4361.42|4362.27|4361.67|4362.52|4361.92|4361.64|4361.04|182
1647471000000|2022-03-16 22:50:00|4362.02|4361.42|4362.27|4361.67|4362.77|4362.17|4361.27|4360.67|238
1647471300000|2022-03-16 22:55:00|4362.14|4361.54|4362.52|4361.92|4363.02|4362.42|4361.64|4361.04|291
1647471600000|2022-03-16 23:00:00|4362.77|4362.17|4362.02|4361.42|4365.52|4364.92|4360.77|4360.17|901
1647471900000|2022-03-16 23:05:00|4362.14|4361.54|4359.52|4358.92|4362.14|4361.54|4359.39|4358.79|541
1647472200000|2022-03-16 23:10:00|4359.39|4358.79|4359.02|4358.42|4360.02|4359.42|4358.02|4357.42|858
1647472500000|2022-03-16 23:15:00|4359.14|4358.54|4360.27|4359.67|4360.52|4359.92|4358.14|4357.54|897
1647472800000|2022-03-16 23:20:00|4360.02|4359.42|4359.52|4358.92|4360.39|4359.79|4359.27|4358.67|167
1647473100000|2022-03-16 23:25:00|4359.77|4359.17|4361.52|4360.92|4362.02|4361.42|4359.77|4359.17|346
1647473400000|2022-03-16 23:30:00|4361.64|4361.04|4362.02|4361.42|4362.52|4361.92|4361.02|4360.42|303
1647473700000|2022-03-16 23:35:00|4362.27|4361.67|4360.02|4359.42|4362.52|4361.92|4359.89|4359.29|231
1647474000000|2022-03-16 23:40:00|4359.89|4359.29|4361.52|4360.92|4361.89|4361.29|4359.89|4359.29|314
1647474300000|2022-03-16 23:45:00|4361.64|4361.04|4363.02|4362.42|4363.27|4362.67|4361.02|4360.42|307
1647474600000|2022-03-16 23:50:00|4362.89|4362.29|4365.52|4364.92|4366.77|4366.17|4362.64|4362.04|809
1647474900000|2022-03-16 23:55:00|4365.64|4365.04|4365.89|4365.29|4367.02|4366.42|4364.52|4363.92|742
1647475200000|2022-03-17 00:00:00|4365.52|4364.92|4363.77|4363.17|4366.77|4366.17|4361.77|4361.17|973
1647475500000|2022-03-17 00:05:00|4363.89|4363.29|4365.52|4364.92|4366.27|4365.67|4361.02|4360.42|854
1647475800000|2022-03-17 00:10:00|4365.77|4365.17|4364.64|4364.04|4367.27|4366.67|4363.64|4363.04|848
1647476100000|2022-03-17 00:15:00|4364.39|4363.79|4365.39|4364.79|4366.27|4365.67|4362.77|4362.17|604
1647476400000|2022-03-17 00:20:00|4365.77|4365.17|4365.14|4364.54|4366.89|4366.29|4364.02|4363.42|723
1647476700000|2022-03-17 00:25:00|4365.64|4365.04|4364.64|4364.04|4367.89|4367.29|4364.27|4363.67|966
1647477000000|2022-03-17 00:30:00|4364.77|4364.17|4364.52|4363.92|4366.77|4366.17|4364.27|4363.67|610
1647477300000|2022-03-17 00:35:00|4364.64|4364.04|4365.52|4364.92|4366.27|4365.67|4364.02|4363.42|491
1647477600000|2022-03-17 00:40:00|4365.64|4365.04|4364.77|4364.17|4366.52|4365.92|4364.27|4363.67|400
1647477900000|2022-03-17 00:45:00|4364.89|4364.29|4365.89|4365.29|4366.27|4365.67|4364.52|4363.92|346
1647478200000|2022-03-17 00:50:00|4365.77|4365.17|4367.02|4366.42|4368.77|4368.17|4365.64|4365.04|956
1647478500000|2022-03-17 00:55:00|4366.77|4366.17|4366.52|4365.92|4366.89|4366.29|4365.64|4365.04|327
1647478800000|2022-03-17 01:00:00|4367.27|4366.67|4365.52|4364.92|4367.27|4366.67|4364.64|4364.04|884
1647479100000|2022-03-17 01:05:00|4365.77|4365.17|4364.02|4363.42|4366.14|4365.54|4362.02|4361.42|1002
1647479400000|2022-03-17 01:10:00|4363.89|4363.29|4361.27|4360.67|4364.02|4363.42|4361.02|4360.42|625
1647479700000|2022-03-17 01:15:00|4361.39|4360.79|4361.52|4360.92|4362.89|4362.29|4359.52|4358.92|1076
1647480000000|2022-03-17 01:20:00|4361.77|4361.17|4359.52|4358.92|4363.27|4362.67|4359.52|4358.92|796
1647480300000|2022-03-17 01:25:00|4359.27|4358.67|4354.52|4353.92|4359.77|4359.17|4354.02|4353.42|1776
1647480600000|2022-03-17 01:30:00|4354.27|4353.67|4357.27|4356.67|4358.64|4358.04|4354.02|4353.42|1366
1647480900000|2022-03-17 01:35:00|4357.14|4356.54|4349.52|4348.92|4357.39|4356.79|4349.02|4348.42|2074
1647481200000|2022-03-17 01:40:00|4349.02|4348.42|4351.77|4351.17|4353.39|4352.79|4348.27|4347.67|1614
1647481500000|2022-03-17 01:45:00|4351.89|4351.29|4350.02|4349.42|4353.02|4352.42|4349.77|4349.17|875
1647481800000|2022-03-17 01:50:00|4350.14|4349.54|4345.39|4344.79|4350.14|4349.54|4344.02|4343.42|1644
1647482100000|2022-03-17 01:55:00|4345.52|4344.92|4349.52|4348.92|4351.02|4350.42|4344.77|4344.17|1338
1647482400000|2022-03-17 02:00:00|4349.77|4349.17|4351.77|4351.17|4352.02|4351.42|4348.02|4347.42|1037
1647482700000|2022-03-17 02:05:00|4351.64|4351.04|4351.39|4350.79|4352.02|4351.42|4350.02|4349.42|763
1647483000000|2022-03-17 02:10:00|4351.52|4350.92|4353.89|4353.29|4356.27|4355.67|4350.27|4349.67|1061
1647483300000|2022-03-17 02:15:00|4354.02|4353.42|4353.14|4352.54|4354.52|4353.92|4351.52|4350.92|618
1647483600000|2022-03-17 02:20:00|4353.02|4352.42|4355.52|4354.92|4355.89|4355.29|4352.77|4352.17|481
1647483900000|2022-03-17 02:25:00|4355.64|4355.04|4354.39|4353.79|4357.52|4356.92|4353.02|4352.42|880
1647484200000|2022-03-17 02:30:00|4354.27|4353.67|4352.64|4352.04|4354.77|4354.17|4352.27|4351.67|484
1647484500000|2022-03-17 02:35:00|4352.77|4352.17|4352.27|4351.67|4353.39|4352.79|4351.39|4350.79|419
1647484800000|2022-03-17 02:40:00|4352.14|4351.54|4350.77|4350.17|4352.77|4352.17|4349.77|4349.17|559
1647485100000|2022-03-17 02:45:00|4350.89|4350.29|4351.27|4350.67|4351.77|4351.17|4349.77|4349.17|377
1647485400000|2022-03-17 02:50:00|4351.39|4350.79|4354.27|4353.67|4355.77|4355.17|4351.39|4350.79|832
1647485700000|2022-03-17 02:55:00|4354.14|4353.54|4352.39|4351.79|4354.52|4353.92|4350.77|4350.17|524
1647486000000|2022-03-17 03:00:00|4352.02|4351.42|4350.27|4349.67|4352.27|4351.67|4349.77|4349.17|612
1647486300000|2022-03-17 03:05:00|4350.39|4349.79|4349.39|4348.79|4351.02|4350.42|4349.02|4348.42|351
1647486600000|2022-03-17 03:10:00|4349.27|4348.67|4349.39|4348.79|4349.77|4349.17|4347.52|4346.92|526
1647486900000|2022-03-17 03:15:00|4349.27|4348.67|4346.02|4345.42|4350.27|4349.67|4345.64|4345.04|761
1647487200000|2022-03-17 03:20:00|4345.89|4345.29|4348.77|4348.17|4349.02|4348.42|4345.52|4344.92|792
1647487500000|2022-03-17 03:25:00|4348.64|4348.04|4351.39|4350.79|4351.52|4350.92|4347.77|4347.17|579
1647487800000|2022-03-17 03:30:00|4351.02|4350.42|4351.27|4350.67|4351.77|4351.17|4349.89|4349.29|731
1647488100000|2022-03-17 03:35:00|4351.52|4350.92|4353.77|4353.17|4354.27|4353.67|4350.77|4350.17|639
1647488400000|2022-03-17 03:40:00|4353.64|4353.04|4350.52|4349.92|4353.77|4353.17|4350.27|4349.67|403
1647488700000|2022-03-17 03:45:00|4350.02|4349.42|4348.77|4348.17|4351.02|4350.42|4348.27|4347.67|870
1647489000000|2022-03-17 03:50:00|4349.02|4348.42|4349.02|4348.42|4349.52|4348.92|4347.89|4347.29|423
1647489300000|2022-03-17 03:55:00|4348.89|4348.29|4350.64|4350.04|4351.02|4350.42|4348.02|4347.42|307
1647489600000|2022-03-17 04:00:00|4350.77|4350.17|4347.89|4347.29|4350.89|4350.29|4346.27|4345.67|712
1647489900000|2022-03-17 04:05:00|4348.02|4347.42|4349.77|4349.17|4349.77|4349.17|4347.77|4347.17|274
1647490200000|2022-03-17 04:10:00|4350.02|4349.42|4350.02|4349.42|4350.52|4349.92|4349.52|4348.92|249
1647490500000|2022-03-17 04:15:00|4350.14|4349.54|4351.02|4350.42|4351.02|4350.42|4349.77|4349.17|266
1647490800000|2022-03-17 04:20:00|4350.89|4350.29|4349.77|4349.17|4352.02|4351.42|4348.52|4347.92|363
1647491100000|2022-03-17 04:25:00|4349.52|4348.92|4349.52|4348.92|4349.52|4348.92|4348.02|4347.42|484
1647491400000|2022-03-17 04:30:00|4349.39|4348.79|4354.52|4353.92|4356.77|4356.17|4349.02|4348.42|1730
1647491700000|2022-03-17 04:35:00|4354.77|4354.17|4352.52|4351.92|4355.14|4354.54|4352.27|4351.67|684
1647492000000|2022-03-17 04:40:00|4352.77|4352.17|4354.77|4354.17|4355.27|4354.67|4352.52|4351.92|415
1647492300000|2022-03-17 04:45:00|4355.02|4354.42|4353.52|4352.92|4355.02|4354.42|4353.52|4352.92|289
1647492600000|2022-03-17 04:50:00|4353.64|4353.04|4356.02|4355.42|4356.52|4355.92|4353.64|4353.04|654
1647492900000|2022-03-17 04:55:00|4356.27|4355.67|4355.14|4354.54|4356.77|4356.17|4355.14|4354.54|392
1647493200000|2022-03-17 05:00:00|4355.27|4354.67|4353.02|4352.42|4356.14|4355.54|4352.02|4351.42|628
1647493500000|2022-03-17 05:05:00|4353.27|4352.67|4352.89|4352.29|4353.77|4353.17|4351.77|4351.17|445
1647493800000|2022-03-17 05:10:00|4353.02|4352.42|4357.77|4357.17|4359.27|4358.67|4352.27|4351.67|832
1647494100000|2022-03-17 05:15:00|4357.89|4357.29|4358.27|4357.67|4358.77|4358.17|4355.02|4354.42|770
1647494400000|2022-03-17 05:20:00|4358.52|4357.92|4354.27|4353.67|4359.27|4358.67|4353.27|4352.67|779
1647494700000|2022-03-17 05:25:00|4354.02|4353.42|4352.77|4352.17|4354.14|4353.54|4352.02|4351.42|434
1647495000000|2022-03-17 05:30:00|4352.52|4351.92|4353.27|4352.67|4354.52|4353.92|4352.02|4351.42|531
1647495300000|2022-03-17 05:35:00|4353.02|4352.42|4354.02|4353.42|4354.39|4353.79|4351.39|4350.79|598
1647495600000|2022-03-17 05:40:00|4353.77|4353.17|4355.27|4354.67|4356.52|4355.92|4352.02|4351.42|552
1647495900000|2022-03-17 05:45:00|4355.14|4354.54|4354.77|4354.17|4355.89|4355.29|4353.64|4353.04|523
1647496200000|2022-03-17 05:50:00|4354.64|4354.04|4354.02|4353.42|4355.89|4355.29|4353.52|4352.92|425
1647496500000|2022-03-17 05:55:00|4353.77|4353.17|4354.02|4353.42|4355.27|4354.67|4352.27|4351.67|746
1647496800000|2022-03-17 06:00:00|4353.64|4353.04|4354.02|4353.42|4357.52|4356.92|4352.64|4352.04|1135
1647497100000|2022-03-17 06:05:00|4354.14|4353.54|4356.64|4356.04|4356.77|4356.17|4353.77|4353.17|453
1647497400000|2022-03-17 06:10:00|4356.52|4355.92|4354.64|4354.04|4357.27|4356.67|4353.52|4352.92|365
1647497700000|2022-03-17 06:15:00|4354.77|4354.17|4355.39|4354.79|4355.77|4355.17|4353.52|4352.92|451
1647498000000|2022-03-17 06:20:00|4355.52|4354.92|4359.27|4358.67|4359.27|4358.67|4354.64|4354.04|1193
1647498300000|2022-03-17 06:25:00|4359.02|4358.42|4358.52|4357.92|4359.52|4358.92|4357.02|4356.42|719
1647498600000|2022-03-17 06:30:00|4358.39|4357.79|4358.77|4358.17|4359.52|4358.92|4356.02|4355.42|528
1647498900000|2022-03-17 06:35:00|4358.64|4358.04|4359.64|4359.04|4360.27|4359.67|4358.52|4357.92|467
1647499200000|2022-03-17 06:40:00|4359.52|4358.92|4361.64|4361.04|4363.77|4363.17|4359.52|4358.92|880
1647499500000|2022-03-17 06:45:00|4361.77|4361.17|4362.77|4362.17|4362.77|4362.17|4360.64|4360.04|316
1647499800000|2022-03-17 06:50:00|4362.64|4362.04|4362.64|4362.04|4364.39|4363.79|4362.02|4361.42|430
1647500100000|2022-03-17 06:55:00|4362.77|4362.17|4365.52|4364.92|4367.52|4366.92|4362.64|4362.04|948
1647500400000|2022-03-17 07:00:00|4365.27|4364.67|4366.52|4365.92|4366.52|4365.92|4362.02|4361.42|1246
1647500700000|2022-03-17 07:05:00|4366.77|4366.17|4370.77|4370.17|4372.02|4371.42|4366.77|4366.17|1320
1647501000000|2022-03-17 07:10:00|4370.89|4370.29|4366.77|4366.17|4370.89|4370.29|4366.39|4365.79|903
1647501300000|2022-03-17 07:15:00|4367.14|4366.54|4359.89|4359.29|4367.27|4366.67|4359.89|4359.29|1380
1647501600000|2022-03-17 07:20:00|4360.02|4359.42|4359.77|4359.17|4360.77|4360.17|4358.52|4357.92|1063
1647501900000|2022-03-17 07:25:00|4359.89|4359.29|4357.77|4357.17|4360.27|4359.67|4357.52|4356.92|834
1647502200000|2022-03-17 07:30:00|4357.64|4357.04|4352.77|4352.17|4359.02|4358.42|4352.77|4352.17|1253
1647502500000|2022-03-17 07:35:00|4353.02|4352.42|4354.02|4353.42|4354.39|4353.79|4350.27|4349.67|1337
1647502800000|2022-03-17 07:40:00|4354.27|4353.67|4351.77|4351.17|4354.77|4354.17|4349.52|4348.92|1570
1647503100000|2022-03-17 07:45:00|4351.52|4350.92|4357.27|4356.67|4357.27|4356.67|4350.77|4350.17|1405
1647503400000|2022-03-17 07:50:00|4357.02|4356.42|4361.52|4360.92|4362.52|4361.92|4356.52|4355.92|1210
1647503700000|2022-03-17 07:55:00|4362.02|4361.42|4362.89|4362.29|4363.64|4363.04|4359.52|4358.92|1244
1647504000000|2022-03-17 08:00:00|4363.02|4362.42|4364.27|4363.67|4364.27|4363.67|4360.77|4360.17|2613
1647504300000|2022-03-17 08:05:00|4364.02|4363.42|4358.52|4357.92|4365.02|4364.42|4355.27|4354.67|2566
1647504600000|2022-03-17 08:10:00|4358.77|4358.17|4358.02|4357.42|4359.52|4358.92|4356.14|4355.54|1181
1647504900000|2022-03-17 08:15:00|4357.89|4357.29|4360.02|4359.42|4360.64|4360.04|4356.77|4356.17|1338
1647505200000|2022-03-17 08:20:00|4360.52|4359.92|4359.27|4358.67|4361.02|4360.42|4356.77|4356.17|1903
1647505500000|2022-03-17 08:25:00|4359.39|4358.79|4361.14|4360.54|4364.02|4363.42|4359.39|4358.79|1800
1647505800000|2022-03-17 08:30:00|4361.27|4360.67|4358.14|4357.54|4363.27|4362.67|4357.89|4357.29|1357
1647506100000|2022-03-17 08:35:00|4358.27|4357.67|4356.52|4355.92|4360.52|4359.92|4355.77|4355.17|1765
1647506400000|2022-03-17 08:40:00|4356.27|4355.67|4356.14|4355.54|4358.02|4357.42|4353.27|4352.67|1076
1647506700000|2022-03-17 08:45:00|4356.27|4355.67|4356.27|4355.67|4360.14|4359.54|4355.77|4355.17|733
1647507000000|2022-03-17 08:50:00|4356.39|4355.79|4353.02|4352.42|4357.64|4357.04|4352.14|4351.54|1649
1647507300000|2022-03-17 08:55:00|4352.77|4352.17|4353.77|4353.17|4355.77|4355.17|4349.89|4349.29|1813
1647507600000|2022-03-17 09:00:00|4354.27|4353.67|4354.52|4353.92|4357.02|4356.42|4354.14|4353.54|1720
1647507900000|2022-03-17 09:05:00|4354.27|4353.67|4352.77|4352.17|4354.64|4354.04|4351.02|4350.42|1388
1647508200000|2022-03-17 09:10:00|4352.52|4351.92|4351.27|4350.67|4353.77|4353.17|4348.52|4347.92|2361
1647508500000|2022-03-17 09:15:00|4351.02|4350.42|4349.52|4348.92|4353.52|4352.92|4348.77|4348.17|1923
1647508800000|2022-03-17 09:20:00|4349.27|4348.67|4351.64|4351.04|4352.77|4352.17|4347.77|4347.17|1267
1647509100000|2022-03-17 09:25:00|4351.52|4350.92|4353.64|4353.04|4354.52|4353.92|4350.77|4350.17|1020
1647509400000|2022-03-17 09:30:00|4354.14|4353.54|4349.27|4348.67|4354.14|4353.54|4349.27|4348.67|954
1647509700000|2022-03-17 09:35:00|4349.02|4348.42|4347.14|4346.54|4349.14|4348.54|4345.02|4344.42|1867
1647510000000|2022-03-17 09:40:00|4347.02|4346.42|4347.27|4346.67|4348.77|4348.17|4345.52|4344.92|1024
1647510300000|2022-03-17 09:45:00|4347.39|4346.79|4346.52|4345.92|4348.27|4347.67|4346.02|4345.42|889
1647510600000|2022-03-17 09:50:00|4346.64|4346.04|4348.27|4347.67|4349.39|4348.79|4345.52|4344.92|1492
1647510900000|2022-03-17 09:55:00|4348.39|4347.79|4351.02|4350.42|4351.77|4351.17|4348.39|4347.79|886
1647511200000|2022-03-17 10:00:00|4350.77|4350.17|4336.77|4336.17|4350.77|4350.17|4332.77|4332.17|12323
1647511500000|2022-03-17 10:05:00|4336.52|4335.92|4332.02|4331.42|4337.02|4336.42|4329.52|4328.92|4546
1647511800000|2022-03-17 10:10:00|4331.77|4331.17|4334.77|4334.17|4337.02|4336.42|4330.27|4329.67|3645
1647512100000|2022-03-17 10:15:00|4335.02|4334.42|4339.14|4338.54|4340.27|4339.67|4333.02|4332.42|2910
1647512400000|2022-03-17 10:20:00|4339.02|4338.42|4342.02|4341.42|4343.27|4342.67|4337.27|4336.67|2117
1647512700000|2022-03-17 10:25:00|4342.77|4342.17|4341.52|4340.92|4343.02|4342.42|4339.14|4338.54|1588
1647513000000|2022-03-17 10:30:00|4341.64|4341.04|4344.77|4344.17|4346.27|4345.67|4340.77|4340.17|2191
1647513300000|2022-03-17 10:35:00|4344.39|4343.79|4343.77|4343.17|4344.77|4344.17|4339.77|4339.17|2222
1647513600000|2022-03-17 10:40:00|4343.64|4343.04|4344.27|4343.67|4344.52|4343.92|4340.77|4340.17|1718
1647513900000|2022-03-17 10:45:00|4344.52|4343.92|4346.52|4345.92|4346.52|4345.92|4342.02|4341.42|1321
1647514200000|2022-03-17 10:50:00|4346.27|4345.67|4344.77|4344.17|4346.27|4345.67|4343.02|4342.42|1565
1647514500000|2022-03-17 10:55:00|4344.89|4344.29|4349.02|4348.42|4349.77|4349.17|4343.77|4343.17|1557
1647514800000|2022-03-17 11:00:00|4349.14|4348.54|4351.52|4350.92|4351.77|4351.17|4347.02|4346.42|2637
1647515100000|2022-03-17 11:05:00|4351.77|4351.17|4352.02|4351.42|4353.64|4353.04|4350.27|4349.67|1541
1647515400000|2022-03-17 11:10:00|4351.77|4351.17|4350.77|4350.17|4352.02|4351.42|4349.77|4349.17|986
1647515700000|2022-03-17 11:15:00|4350.89|4350.29|4348.27|4347.67|4352.02|4351.42|4348.14|4347.54|1082
1647516000000|2022-03-17 11:20:00|4348.52|4347.92|4346.52|4345.92|4348.77|4348.17|4345.02|4344.42|1891
1647516300000|2022-03-17 11:25:00|4346.39|4345.79|4345.02|4344.42|4347.27|4346.67|4343.02|4342.42|1252
1647516600000|2022-03-17 11:30:00|4345.14|4344.54|4345.27|4344.67|4347.27|4346.67|4344.27|4343.67|1068
1647516900000|2022-03-17 11:35:00|4345.14|4344.54|4341.64|4341.04|4346.14|4345.54|4341.52|4340.92|1078
1647517200000|2022-03-17 11:40:00|4341.77|4341.17|4340.77|4340.17|4343.27|4342.67|4339.52|4338.92|1744
1647517500000|2022-03-17 11:45:00|4340.64|4340.04|4341.52|4340.92|4343.77|4343.17|4339.77|4339.17|1744
1647517800000|2022-03-17 11:50:00|4341.77|4341.17|4344.27|4343.67|4344.77|4344.17|4341.02|4340.42|1209
1647518100000|2022-03-17 11:55:00|4344.14|4343.54|4345.39|4344.79|4347.89|4347.29|4343.52|4342.92|2145
1647518400000|2022-03-17 12:00:00|4345.02|4344.42|4349.52|4348.92|4352.77|4352.17|4342.52|4341.92|4632
1647518700000|2022-03-17 12:05:00|4349.64|4349.04|4349.02|4348.42|4352.77|4352.17|4347.77|4347.17|3968
1647519000000|2022-03-17 12:10:00|4348.52|4347.92|4346.27|4345.67|4348.52|4347.92|4345.27|4344.67|2693
1647519300000|2022-03-17 12:15:00|4346.02|4345.42|4342.77|4342.17|4347.02|4346.42|4342.52|4341.92|2904
1647519600000|2022-03-17 12:20:00|4342.52|4341.92|4341.27|4340.67|4343.27|4342.67|4340.77|4340.17|2084
1647519900000|2022-03-17 12:25:00|4341.39|4340.79|4342.39|4341.79|4343.27|4342.67|4341.27|4340.67|1312
1647520200000|2022-03-17 12:30:00|4342.52|4341.92|4342.27|4341.67|4346.27|4345.67|4341.27|4340.67|2985
1647520500000|2022-03-17 12:35:00|4343.02|4342.42|4342.52|4341.92|4344.02|4343.42|4342.27|4341.67|2186
1647520800000|2022-03-17 12:40:00|4342.77|4342.17|4338.02|4337.42|4344.02|4343.42|4337.27|4336.67|3134
1647521100000|2022-03-17 12:45:00|4338.27|4337.67|4341.02|4340.42|4342.02|4341.42|4338.02|4337.42|2523
1647521400000|2022-03-17 12:50:00|4340.89|4340.29|4338.77|4338.17|4340.89|4340.29|4336.52|4335.92|2480
1647521700000|2022-03-17 12:55:00|4338.52|4337.92|4339.89|4339.29|4340.27|4339.67|4334.52|4333.92|9473
1647522000000|2022-03-17 13:00:00|4340.02|4339.42|4337.27|4336.67|4340.52|4339.92|4337.27|4336.67|4138
1647522300000|2022-03-17 13:05:00|4337.14|4336.54|4338.52|4337.92|4339.52|4338.92|4337.02|4336.42|3841
1647522600000|2022-03-17 13:10:00|4338.27|4337.67|4339.02|4338.42|4339.52|4338.92|4337.02|4336.42|2173
1647522900000|2022-03-17 13:15:00|4338.89|4338.29|4338.77|4338.17|4340.52|4339.92|4338.52|4337.92|3489
1647523200000|2022-03-17 13:20:00|4339.02|4338.42|4340.02|4339.42|4340.02|4339.42|4338.52|4337.92|2560
1647523500000|2022-03-17 13:25:00|4340.27|4339.67|4338.77|4338.17|4340.77|4340.17|4337.77|4337.17|6050
1647523800000|2022-03-17 13:30:00|4338.67|4338.27|4343.42|4343.02|4345.17|4344.77|4334.67|4334.27|36889
1647524100000|2022-03-17 13:35:00|4342.92|4342.52|4346.67|4346.27|4346.67|4346.27|4335.67|4335.27|27478
1647524400000|2022-03-17 13:40:00|4346.42|4346.02|4347.17|4346.77|4347.67|4347.27|4341.42|4341.02|20164
1647524700000|2022-03-17 13:45:00|4347.67|4347.27|4349.79|4349.39|4358.92|4358.52|4347.17|4346.77|31374
1647525000000|2022-03-17 13:50:00|4349.67|4349.27|4351.92|4351.52|4355.92|4355.52|4349.17|4348.77|18861
1647525300000|2022-03-17 13:55:00|4352.29|4351.89|4364.54|4364.14|4365.17|4364.77|4350.92|4350.52|22865
1647525600000|2022-03-17 14:00:00|4364.42|4364.02|4367.29|4366.89|4368.29|4367.89|4361.92|4361.52|17500
1647525900000|2022-03-17 14:05:00|4367.67|4367.27|4370.42|4370.02|4371.67|4371.27|4365.92|4365.52|21423
1647526200000|2022-03-17 14:10:00|4369.92|4369.52|4365.54|4365.14|4371.92|4371.52|4363.92|4363.52|24037
1647526500000|2022-03-17 14:15:00|4365.67|4365.27|4363.17|4362.77|4367.92|4367.52|4362.42|4362.02|16762
1647526800000|2022-03-17 14:20:00|4362.92|4362.52|4368.92|4368.52|4369.67|4369.27|4362.67|4362.27|11840
1647527100000|2022-03-17 14:25:00|4369.17|4368.77|4366.67|4366.27|4369.92|4369.52|4365.42|4365.02|14665
1647527400000|2022-03-17 14:30:00|4366.92|4366.52|4362.42|4362.02|4368.17|4367.77|4357.92|4357.52|13247
1647527700000|2022-03-17 14:35:00|4362.17|4361.77|4361.67|4361.27|4363.17|4362.77|4356.17|4355.77|9183
1647528000000|2022-03-17 14:40:00|4361.92|4361.52|4357.42|4357.02|4362.92|4362.52|4354.17|4353.77|12300
1647528300000|2022-03-17 14:45:00|4357.54|4357.14|4351.17|4350.77|4359.67|4359.27|4344.92|4344.52|25051
1647528600000|2022-03-17 14:50:00|4351.42|4351.02|4344.17|4343.77|4352.67|4352.27|4342.92|4342.52|15262
1647528900000|2022-03-17 14:55:00|4343.92|4343.52|4350.92|4350.52|4351.42|4351.02|4343.92|4343.52|12084
1647529200000|2022-03-17 15:00:00|4350.67|4350.27|4348.17|4347.77|4352.17|4351.77|4345.92|4345.52|12107
1647529500000|2022-03-17 15:05:00|4347.79|4347.39|4355.92|4355.52|4357.67|4357.27|4346.67|4346.27|12347
1647529800000|2022-03-17 15:10:00|4355.67|4355.27|4349.17|4348.77|4356.92|4356.52|4349.17|4348.77|11639
1647530100000|2022-03-17 15:15:00|4349.42|4349.02|4355.92|4355.52|4357.17|4356.77|4349.17|4348.77|9519
1647530400000|2022-03-17 15:20:00|4355.67|4355.27|4360.92|4360.52|4361.17|4360.77|4353.67|4353.27|7531
1647530700000|2022-03-17 15:25:00|4360.67|4360.27|4358.42|4358.02|4361.42|4361.02|4356.42|4356.02|12757
1647531000000|2022-03-17 15:30:00|4358.67|4358.27|4361.04|4360.64|4362.67|4362.27|4355.67|4355.27|13645
1647531300000|2022-03-17 15:35:00|4361.17|4360.77|4364.67|4364.27|4365.17|4364.77|4358.92|4358.52|7940
1647531600000|2022-03-17 15:40:00|4365.17|4364.77|4364.92|4364.52|4367.42|4367.02|4363.67|4363.27|8954
1647531900000|2022-03-17 15:45:00|4365.17|4364.77|4355.67|4355.27|4365.17|4364.77|4355.42|4355.02|11053
1647532200000|2022-03-17 15:50:00|4355.92|4355.52|4364.42|4364.02|4365.42|4365.02|4354.42|4354.02|8812
1647532500000|2022-03-17 15:55:00|4364.54|4364.14|4364.67|4364.27|4367.67|4367.27|4362.92|4362.52|8150
1647532800000|2022-03-17 16:00:00|4365.54|4365.14|4364.92|4364.52|4365.92|4365.52|4360.92|4360.52|12078
1647533100000|2022-03-17 16:05:00|4364.79|4364.39|4368.67|4368.27|4369.67|4369.27|4364.42|4364.02|8324
1647533400000|2022-03-17 16:10:00|4368.92|4368.52|4367.42|4367.02|4369.54|4369.14|4365.17|4364.77|7243
1647533700000|2022-03-17 16:15:00|4367.67|4367.27|4369.17|4368.77|4369.42|4369.02|4363.42|4363.02|8783
1647534000000|2022-03-17 16:20:00|4369.42|4369.02|4377.42|4377.02|4378.42|4378.02|4369.17|4368.77|12921
1647534300000|2022-03-17 16:25:00|4377.67|4377.27|4378.67|4378.27|4379.92|4379.52|4375.92|4375.52|10189
1647534600000|2022-03-17 16:30:00|4378.17|4377.77|4377.92|4377.52|4380.42|4380.02|4375.79|4375.39|10391
1647534900000|2022-03-17 16:35:00|4377.67|4377.27|4379.42|4379.02|4379.67|4379.27|4377.42|4377.02|6879
1647535200000|2022-03-17 16:40:00|4379.67|4379.27|4378.42|4378.02|4379.67|4379.27|4375.42|4375.02|6776
1647535500000|2022-03-17 16:45:00|4378.92|4378.52|4376.67|4376.27|4379.92|4379.52|4375.17|4374.77|6873
1647535800000|2022-03-17 16:50:00|4376.92|4376.52|4379.67|4379.27|4380.42|4380.02|4376.92|4376.52|5987
1647536100000|2022-03-17 16:55:00|4379.54|4379.14|4380.67|4380.27|4382.42|4382.02|4378.17|4377.77|6366
1647536400000|2022-03-17 17:00:00|4380.92|4380.52|4380.17|4379.77|4381.17|4380.77|4375.92|4375.52|7935
1647536700000|2022-03-17 17:05:00|4380.42|4380.02|4378.42|4378.02|4382.04|4381.64|4377.42|4377.02|7955
1647537000000|2022-03-17 17:10:00|4378.67|4378.27|4374.92|4374.52|4380.54|4380.14|4374.17|4373.77|7927
1647537300000|2022-03-17 17:15:00|4375.42|4375.02|4379.17|4378.77|4379.67|4379.27|4373.42|4373.02|5922
1647537600000|2022-03-17 17:20:00|4379.42|4379.02|4383.17|4382.77|4383.67|4383.27|4378.42|4378.02|9073
1647537900000|2022-03-17 17:25:00|4383.54|4383.14|4390.17|4389.77|4390.67|4390.27|4382.67|4382.27|14081
1647538200000|2022-03-17 17:30:00|4390.42|4390.02|4390.17|4389.77|4391.42|4391.02|4388.92|4388.52|9311
1647538500000|2022-03-17 17:35:00|4390.42|4390.02|4390.42|4390.02|4391.17|4390.77|4388.92|4388.52|11933
1647538800000|2022-03-17 17:40:00|4390.92|4390.52|4396.17|4395.77|4397.92|4397.52|4390.67|4390.27|10080
1647539100000|2022-03-17 17:45:00|4396.42|4396.02|4398.17|4397.77|4398.42|4398.02|4395.67|4395.27|6605
1647539400000|2022-03-17 17:50:00|4398.42|4398.02|4399.92|4399.52|4401.92|4401.52|4397.67|4397.27|9714
1647539700000|2022-03-17 17:55:00|4400.04|4399.64|4397.92|4397.52|4401.67|4401.27|4397.67|4397.27|7998
1647540000000|2022-03-17 18:00:00|4398.17|4397.77|4396.17|4395.77|4398.67|4398.27|4393.67|4393.27|12974
1647540300000|2022-03-17 18:05:00|4396.42|4396.02|4397.67|4397.27|4400.42|4400.02|4395.67|4395.27|10331
1647540600000|2022-03-17 18:10:00|4397.42|4397.02|4393.42|4393.02|4398.42|4398.02|4391.42|4391.02|9961
1647540900000|2022-03-17 18:15:00|4393.67|4393.27|4393.42|4393.02|4394.67|4394.27|4392.92|4392.52|5373
1647541200000|2022-03-17 18:20:00|4393.54|4393.14|4389.92|4389.52|4395.42|4395.02|4389.92|4389.52|9796
1647541500000|2022-03-17 18:25:00|4389.67|4389.27|4386.42|4386.02|4392.67|4392.27|4386.17|4385.77|12548
1647541800000|2022-03-17 18:30:00|4386.67|4386.27|4392.67|4392.27|4393.67|4393.27|4386.54|4386.14|8474
1647542100000|2022-03-17 18:35:00|4392.42|4392.02|4391.17|4390.77|4394.17|4393.77|4389.92|4389.52|7146
1647542400000|2022-03-17 18:40:00|4390.92|4390.52|4394.17|4393.77|4394.67|4394.27|4388.92|4388.52|8261
1647542700000|2022-03-17 18:45:00|4393.92|4393.52|4396.67|4396.27|4397.17|4396.77|4391.92|4391.52|10094
1647543000000|2022-03-17 18:50:00|4396.92|4396.52|4394.67|4394.27|4397.92|4397.52|4393.92|4393.52|7402
1647543300000|2022-03-17 18:55:00|4394.92|4394.52|4397.17|4396.77|4398.92|4398.52|4392.17|4391.77|9605
1647543600000|2022-03-17 19:00:00|4396.92|4396.52|4400.92|4400.52|4401.17|4400.77|4395.42|4395.02|7401
1647543900000|2022-03-17 19:05:00|4400.79|4400.39|4394.42|4394.02|4401.17|4400.77|4392.92|4392.52|9784
1647544200000|2022-03-17 19:10:00|4394.92|4394.52|4388.29|4387.89|4394.92|4394.52|4384.17|4383.77|15603
1647544500000|2022-03-17 19:15:00|4388.17|4387.77|4393.42|4393.02|4394.42|4394.02|4386.67|4386.27|11167
1647544800000|2022-03-17 19:20:00|4393.67|4393.27|4389.67|4389.27|4393.92|4393.52|4388.17|4387.77|12960
1647545100000|2022-03-17 19:25:00|4389.79|4389.39|4394.42|4394.02|4395.67|4395.27|4389.67|4389.27|10187
1647545400000|2022-03-17 19:30:00|4395.17|4394.77|4394.17|4393.77|4396.17|4395.77|4392.17|4391.77|12651
1647545700000|2022-03-17 19:35:00|4394.42|4394.02|4395.92|4395.52|4397.17|4396.77|4393.42|4393.02|12078
1647546000000|2022-03-17 19:40:00|4396.17|4395.77|4405.92|4405.52|4406.42|4406.02|4395.92|4395.52|18971
1647546300000|2022-03-17 19:45:00|4405.67|4405.27|4407.17|4406.77|4408.67|4408.27|4404.17|4403.77|20361
1647546600000|2022-03-17 19:50:00|4406.92|4406.52|4403.17|4402.77|4406.92|4406.52|4398.42|4398.02|31212
1647546900000|2022-03-17 19:55:00|4403.29|4402.89|4414.67|4414.27|4414.67|4414.27|4400.92|4400.52|88740
1647547200000|2022-03-17 20:00:00|4413.87|4413.47|4409.72|4409.12|4415.47|4414.87|4409.72|4409.12|48955
1647547500000|2022-03-17 20:05:00|4409.97|4409.37|4404.97|4404.37|4410.22|4409.62|4404.47|4403.87|14687
1647547800000|2022-03-17 20:10:00|4405.22|4404.62|4404.22|4403.62|4405.97|4405.37|4402.97|4402.37|7110
1647548100000|2022-03-17 20:15:00|4404.47|4403.87|4404.34|4403.74|4405.22|4404.62|4403.22|4402.62|2769
1647548400000|2022-03-17 20:20:00|4404.47|4403.87|4404.47|4403.87|4404.72|4404.12|4403.47|4402.87|1193
1647548700000|2022-03-17 20:25:00|4404.72|4404.12|4399.22|4398.62|4404.72|4404.12|4391.59|4390.99|8884
1647549000000|2022-03-17 20:30:00|4398.97|4398.37|4396.72|4396.12|4399.84|4399.24|4395.84|4395.24|4871
1647549300000|2022-03-17 20:35:00|4396.84|4396.24|4392.84|4392.24|4397.97|4397.37|4391.34|4390.74|4530
1647549600000|2022-03-17 20:40:00|4392.72|4392.12|4391.72|4391.12|4393.97|4393.37|4389.34|4388.74|2254
1647549900000|2022-03-17 20:45:00|4391.59|4390.99|4392.84|4392.24|4395.84|4395.24|4391.59|4390.99|1941
1647550200000|2022-03-17 20:50:00|4392.72|4392.12|4393.22|4392.62|4393.59|4392.99|4390.72|4390.12|968
1647550500000|2022-03-17 20:55:00|4393.47|4392.87|4393.48|4391.98|4393.48|4392.87|4391.72|4391.12|1218
1647550800000|2022-03-17 21:00:00|4394.13|4392.63|4393.91|4392.41|4394.13|4392.63|4393.44|4391.94|12
1647551100000|2022-03-17 21:05:00|4393.88|4392.38|4394.71|4393.21|4394.93|4393.43|4393.81|4392.31|0
1647551400000|2022-03-17 21:10:00|4394.53|4393.03|4394.71|4393.21|4394.89|4393.39|4394.45|4392.95|0
1647551700000|2022-03-17 21:15:00|4394.67|4393.17|4395|4393.5|4395|4393.5|4394.56|4393.06|0
1647552000000|2022-03-17 21:20:00|4394.96|4393.46|4394.34|4392.84|4395|4393.5|4394.06|4392.56|0
1647552300000|2022-03-17 21:25:00|4394.27|4392.77|4394.31|4392.81|4394.56|4393.06|4394.02|4392.52|0
1647552600000|2022-03-17 21:30:00|4394.42|4392.92|4394.38|4392.88|4394.89|4393.39|4394.27|4392.77|0
1647552900000|2022-03-17 21:35:00|4394.6|4393.1|4395.07|4393.57|4395.22|4393.72|4394.49|4392.99|0
1647553200000|2022-03-17 21:40:00|4395.11|4393.61|4394.78|4393.28|4395.11|4393.61|4394.34|4392.84|0
1647553500000|2022-03-17 21:45:00|4394.85|4393.35|4394.74|4393.24|4394.96|4393.46|4394.74|4393.24|0
1647553800000|2022-03-17 21:50:00|4394.27|4392.77|4394.42|4392.92|4394.67|4393.17|4394.27|4392.77|0
1647554100000|2022-03-17 21:55:00|4394.53|4393.03|4395.11|4393.61|4395.11|4393.61|4394.45|4392.95|0
1647554400000|2022-03-17 22:00:00|4396.09|4395.49|4395.97|4395.37|4398.59|4397.99|4393.09|4392.49|1626
1647554700000|2022-03-17 22:05:00|4396.34|4395.74|4394.09|4393.49|4396.34|4395.74|4391.72|4391.12|720
1647555000000|2022-03-17 22:10:00|4394.22|4393.62|4390.47|4389.87|4396.22|4395.62|4390.34|4389.74|940
1647555300000|2022-03-17 22:15:00|4390.59|4389.99|4388.47|4387.87|4391.97|4391.37|4388.09|4387.49|843
1647555600000|2022-03-17 22:20:00|4388.72|4388.12|4390.22|4389.62|4390.59|4389.99|4387.47|4386.87|1269
1647555900000|2022-03-17 22:25:00|4389.97|4389.37|4390.22|4389.62|4390.47|4389.87|4389.72|4389.12|733
1647556200000|2022-03-17 22:30:00|4390.09|4389.49|4389.72|4389.12|4390.59|4389.99|4389.59|4388.99|696
1647556500000|2022-03-17 22:35:00|4389.84|4389.24|4389.72|4389.12|4391.22|4390.62|4389.59|4388.99|497
1647556800000|2022-03-17 22:40:00|4389.84|4389.24|4388.97|4388.37|4390.72|4390.12|4387.97|4387.37|505
1647557100000|2022-03-17 22:45:00|4388.84|4388.24|4388.47|4387.87|4389.22|4388.62|4387.34|4386.74|505
1647557400000|2022-03-17 22:50:00|4388.34|4387.74|4389.72|4389.12|4389.72|4389.12|4387.22|4386.62|554
1647557700000|2022-03-17 22:55:00|4389.59|4388.99|4387.97|4387.37|4389.97|4389.37|4385.47|4384.87|1246
1647558000000|2022-03-17 23:00:00|4388.22|4387.62|4387.22|4386.62|4388.97|4388.37|4385.97|4385.37|743
1647558300000|2022-03-17 23:05:00|4387.34|4386.74|4387.59|4386.99|4388.72|4388.12|4386.72|4386.12|392
1647558600000|2022-03-17 23:10:00|4387.47|4386.87|4388.34|4387.74|4388.97|4388.37|4387.47|4386.87|304
1647558900000|2022-03-17 23:15:00|4388.72|4388.12|4389.22|4388.62|4390.22|4389.62|4387.84|4387.24|562
1647559200000|2022-03-17 23:20:00|4389.34|4388.74|4389.09|4388.49|4390.22|4389.62|4388.72|4388.12|269
1647559500000|2022-03-17 23:25:00|4389.22|4388.62|4389.47|4388.87|4389.97|4389.37|4387.22|4386.62|689
1647559800000|2022-03-17 23:30:00|4389.34|4388.74|4389.22|4388.62|4391.22|4390.62|4388.22|4387.62|491
1647560100000|2022-03-17 23:35:00|4389.09|4388.49|4389.97|4389.37|4390.22|4389.62|4388.72|4388.12|390
1647560400000|2022-03-17 23:40:00|4390.22|4389.62|4389.72|4389.12|4390.47|4389.87|4388.97|4388.37|511
1647560700000|2022-03-17 23:45:00|4389.22|4388.62|4389.97|4389.37|4390.22|4389.62|4388.72|4388.12|523
1647561000000|2022-03-17 23:50:00|4390.22|4389.62|4390.22|4389.62|4390.72|4390.12|4389.22|4388.62|541
1647561300000|2022-03-17 23:55:00|4390.09|4389.49|4388.47|4387.87|4390.47|4389.87|4388.22|4387.62|385
1647561600000|2022-03-18 00:00:00|4388.97|4388.37|4389.97|4389.37|4391.22|4390.62|4386.97|4386.37|1246
1647561900000|2022-03-18 00:05:00|4390.09|4389.49|4394.97|4394.37|4395.22|4394.62|4389.47|4388.87|1914
1647562200000|2022-03-18 00:10:00|4395.22|4394.62|4393.72|4393.12|4396.59|4395.99|4392.97|4392.37|769
1647562500000|2022-03-18 00:15:00|4393.97|4393.37|4390.97|4390.37|4394.09|4393.49|4389.72|4389.12|926
1647562800000|2022-03-18 00:20:00|4391.22|4390.62|4393.22|4392.62|4393.47|4392.87|4389.72|4389.12|705
1647563100000|2022-03-18 00:25:00|4393.09|4392.49|4389.72|4389.12|4393.22|4392.62|4389.47|4388.87|624
1647563400000|2022-03-18 00:30:00|4389.97|4389.37|4391.72|4391.12|4391.97|4391.37|4388.72|4388.12|916
1647563700000|2022-03-18 00:35:00|4391.47|4390.87|4387.97|4387.37|4392.22|4391.62|4387.97|4387.37|776
1647564000000|2022-03-18 00:40:00|4388.22|4387.62|4384.72|4384.12|4388.97|4388.37|4383.72|4383.12|1469
1647564300000|2022-03-18 00:45:00|4384.47|4383.87|4383.59|4382.99|4385.22|4384.62|4382.22|4381.62|1320
1647564600000|2022-03-18 00:50:00|4383.72|4383.12|4382.47|4381.87|4383.72|4383.12|4381.97|4381.37|592
1647564900000|2022-03-18 00:55:00|4382.22|4381.62|4383.22|4382.62|4383.84|4383.24|4380.97|4380.37|1303
1647565200000|2022-03-18 01:00:00|4383.47|4382.87|4381.47|4380.87|4383.97|4383.37|4381.22|4380.62|985
1647565500000|2022-03-18 01:05:00|4381.22|4380.62|4381.34|4380.74|4382.72|4382.12|4378.72|4378.12|1357
1647565800000|2022-03-18 01:10:00|4380.97|4380.37|4382.34|4381.74|4382.97|4382.37|4379.97|4379.37|564
1647566100000|2022-03-18 01:15:00|4382.22|4381.62|4382.09|4381.49|4383.47|4382.87|4381.22|4380.62|907
1647566400000|2022-03-18 01:20:00|4382.22|4381.62|4383.09|4382.49|4383.22|4382.62|4381.97|4381.37|462
1647566700000|2022-03-18 01:25:00|4382.97|4382.37|4381.72|4381.12|4383.72|4383.12|4380.47|4379.87|649
1647567000000|2022-03-18 01:30:00|4381.97|4381.37|4382.72|4382.12|4383.47|4382.87|4380.97|4380.37|1019
1647567300000|2022-03-18 01:35:00|4382.59|4381.99|4382.22|4381.62|4382.97|4382.37|4380.22|4379.62|590
1647567600000|2022-03-18 01:40:00|4382.09|4381.49|4381.22|4380.62|4383.22|4382.62|4380.59|4379.99|597
1647567900000|2022-03-18 01:45:00|4381.34|4380.74|4385.09|4384.49|4385.47|4384.87|4381.22|4380.62|994
1647568200000|2022-03-18 01:50:00|4384.97|4384.37|4383.97|4383.37|4385.47|4384.87|4383.47|4382.87|1011
1647568500000|2022-03-18 01:55:00|4384.22|4383.62|4384.72|4384.12|4385.22|4384.62|4383.72|4383.12|436
1647568800000|2022-03-18 02:00:00|4384.84|4384.24|4382.97|4382.37|4385.84|4385.24|4382.97|4382.37|730
1647569100000|2022-03-18 02:05:00|4382.84|4382.24|4381.84|4381.24|4383.22|4382.62|4380.47|4379.87|996
1647569400000|2022-03-18 02:10:00|4381.72|4381.12|4381.22|4380.62|4381.97|4381.37|4380.22|4379.62|639
1647569700000|2022-03-18 02:15:00|4380.97|4380.37|4381.72|4381.12|4382.47|4381.87|4380.22|4379.62|860
1647570000000|2022-03-18 02:20:00|4381.47|4380.87|4379.97|4379.37|4381.72|4381.12|4379.47|4378.87|796
1647570300000|2022-03-18 02:25:00|4380.22|4379.62|4381.22|4380.62|4382.22|4381.62|4379.84|4379.24|432
1647570600000|2022-03-18 02:30:00|4381.34|4380.74|4381.72|4381.12|4381.97|4381.37|4380.47|4379.87|381
1647570900000|2022-03-18 02:35:00|4381.84|4381.24|4379.97|4379.37|4382.09|4381.49|4379.84|4379.24|488
1647571200000|2022-03-18 02:40:00|4380.09|4379.49|4380.72|4380.12|4381.72|4381.12|4379.97|4379.37|339
1647571500000|2022-03-18 02:45:00|4380.59|4379.99|4380.47|4379.87|4381.97|4381.37|4380.22|4379.62|413
1647571800000|2022-03-18 02:50:00|4380.34|4379.74|4379.97|4379.37|4380.97|4380.37|4379.72|4379.12|376
1647572100000|2022-03-18 02:55:00|4379.84|4379.24|4381.22|4380.62|4381.22|4380.62|4379.72|4379.12|262
1647572400000|2022-03-18 03:00:00|4381.34|4380.74|4380.72|4380.12|4381.97|4381.37|4380.59|4379.99|421
1647572700000|2022-03-18 03:05:00|4380.84|4380.24|4380.47|4379.87|4380.97|4380.37|4379.97|4379.37|331
1647573000000|2022-03-18 03:10:00|4380.34|4379.74|4380.22|4379.62|4380.47|4379.87|4377.72|4377.12|815
1647573300000|2022-03-18 03:15:00|4379.97|4379.37|4378.47|4377.87|4380.97|4380.37|4378.47|4377.87|571
1647573600000|2022-03-18 03:20:00|4378.34|4377.74|4378.22|4377.62|4379.97|4379.37|4376.97|4376.37|595
1647573900000|2022-03-18 03:25:00|4378.34|4377.74|4378.22|4377.62|4378.72|4378.12|4377.72|4377.12|364
1647574200000|2022-03-18 03:30:00|4378.59|4377.99|4379.22|4378.62|4379.97|4379.37|4377.72|4377.12|333
1647574500000|2022-03-18 03:35:00|4379.09|4378.49|4378.22|4377.62|4379.97|4379.37|4378.22|4377.62|241
1647574800000|2022-03-18 03:40:00|4378.47|4377.87|4379.22|4378.62|4379.47|4378.87|4378.09|4377.49|283
1647575100000|2022-03-18 03:45:00|4379.09|4378.49|4379.97|4379.37|4380.72|4380.12|4378.97|4378.37|329
1647575400000|2022-03-18 03:50:00|4380.47|4379.87|4379.34|4378.74|4380.47|4379.87|4378.97|4378.37|243
1647575700000|2022-03-18 03:55:00|4379.22|4378.62|4381.47|4380.87|4382.09|4381.49|4378.97|4378.37|622
1647576000000|2022-03-18 04:00:00|4381.22|4380.62|4381.47|4380.87|4382.47|4381.87|4380.72|4380.12|618
1647576300000|2022-03-18 04:05:00|4381.59|4380.99|4382.47|4381.87|4383.47|4382.87|4381.59|4380.99|565
1647576600000|2022-03-18 04:10:00|4382.59|4381.99|4382.22|4381.62|4382.97|4382.37|4381.72|4381.12|214
1647576900000|2022-03-18 04:15:00|4382.47|4381.87|4381.22|4380.62|4383.22|4382.62|4381.22|4380.62|392
1647577200000|2022-03-18 04:20:00|4381.09|4380.49|4382.97|4382.37|4383.09|4382.49|4379.97|4379.37|507
1647577500000|2022-03-18 04:25:00|4382.84|4382.24|4381.97|4381.37|4382.97|4382.37|4381.47|4380.87|421
1647577800000|2022-03-18 04:30:00|4382.09|4381.49|4382.59|4381.99|4383.97|4383.37|4381.97|4381.37|520
1647578100000|2022-03-18 04:35:00|4382.72|4382.12|4383.47|4382.87|4383.47|4382.87|4382.47|4381.87|142
1647578400000|2022-03-18 04:40:00|4383.34|4382.74|4382.97|4382.37|4383.47|4382.87|4382.84|4382.24|131
1647578700000|2022-03-18 04:45:00|4383.09|4382.49|4381.97|4381.37|4383.47|4382.87|4381.97|4381.37|281
1647579000000|2022-03-18 04:50:00|4382.22|4381.62|4381.97|4381.37|4382.22|4381.62|4381.84|4381.24|149
1647579300000|2022-03-18 04:55:00|4382.09|4381.49|4382.22|4381.62|4382.47|4381.87|4381.97|4381.37|269
1647579600000|2022-03-18 05:00:00|4382.09|4381.49|4382.47|4381.87|4383.22|4382.62|4381.72|4381.12|738
1647579900000|2022-03-18 05:05:00|4382.34|4381.74|4383.09|4382.49|4384.97|4384.37|4380.72|4380.12|663
1647580200000|2022-03-18 05:10:00|4382.97|4382.37|4384.97|4384.37|4385.22|4384.62|4382.47|4381.87|540
1647580500000|2022-03-18 05:15:00|4385.22|4384.62|4385.84|4385.24|4386.34|4385.74|4384.97|4384.37|591
1647580800000|2022-03-18 05:20:00|4385.97|4385.37|4386.84|4386.24|4386.97|4386.37|4384.97|4384.37|627
1647581100000|2022-03-18 05:25:00|4386.72|4386.12|4387.22|4386.62|4387.59|4386.99|4385.97|4385.37|952
1647581400000|2022-03-18 05:30:00|4387.09|4386.49|4387.47|4386.87|4387.72|4387.12|4385.22|4384.62|593
1647581700000|2022-03-18 05:35:00|4387.22|4386.62|4388.22|4387.62|4388.22|4387.62|4386.72|4386.12|486
1647582000000|2022-03-18 05:40:00|4388.47|4387.87|4389.47|4388.87|4389.59|4388.99|4387.97|4387.37|1013
1647582300000|2022-03-18 05:45:00|4389.34|4388.74|4391.47|4390.87|4391.72|4391.12|4388.72|4388.12|714
1647582600000|2022-03-18 05:50:00|4391.22|4390.62|4389.47|4388.87|4392.22|4391.62|4389.47|4388.87|755
1647582900000|2022-03-18 05:55:00|4389.22|4388.62|4390.97|4390.37|4391.72|4391.12|4389.22|4388.62|848
1647583200000|2022-03-18 06:00:00|4390.72|4390.12|4393.72|4393.12|4393.72|4393.12|4390.34|4389.74|970
1647583500000|2022-03-18 06:05:00|4394.22|4393.62|4396.22|4395.62|4396.22|4395.62|4393.97|4393.37|823
1647583800000|2022-03-18 06:10:00|4395.97|4395.37|4398.47|4397.87|4400.22|4399.62|4395.47|4394.87|1202
1647584100000|2022-03-18 06:15:00|4398.59|4397.99|4398.22|4397.62|4398.59|4397.99|4396.09|4395.49|635
1647584400000|2022-03-18 06:20:00|4398.47|4397.87|4399.84|4399.24|4400.47|4399.87|4396.47|4395.87|679
1647584700000|2022-03-18 06:25:00|4399.72|4399.12|4398.72|4398.12|4400.47|4399.87|4398.72|4398.12|548
1647585000000|2022-03-18 06:30:00|4398.47|4397.87|4395.22|4394.62|4402.97|4402.37|4395.22|4394.62|1601
1647585300000|2022-03-18 06:35:00|4395.09|4394.49|4396.47|4395.87|4397.84|4397.24|4394.22|4393.62|607
1647585600000|2022-03-18 06:40:00|4396.59|4395.99|4395.97|4395.37|4398.09|4397.49|4395.22|4394.62|423
1647585900000|2022-03-18 06:45:00|4395.84|4395.24|4394.72|4394.12|4396.09|4395.49|4394.72|4394.12|270
1647586200000|2022-03-18 06:50:00|4394.47|4393.87|4394.97|4394.37|4395.34|4394.74|4392.72|4392.12|607
1647586500000|2022-03-18 06:55:00|4394.72|4394.12|4394.72|4394.12|4394.97|4394.37|4393.34|4392.74|369
1647586800000|2022-03-18 07:00:00|4394.47|4393.87|4392.97|4392.37|4395.47|4394.87|4391.47|4390.87|814
1647587100000|2022-03-18 07:05:00|4393.09|4392.49|4391.47|4390.87|4393.47|4392.87|4389.97|4389.37|740
1647587400000|2022-03-18 07:10:00|4391.22|4390.62|4389.97|4389.37|4392.72|4392.12|4389.59|4388.99|619
1647587700000|2022-03-18 07:15:00|4389.72|4389.12|4386.72|4386.12|4391.84|4391.24|4386.72|4386.12|972
1647588000000|2022-03-18 07:20:00|4386.47|4385.87|4388.59|4387.99|4389.22|4388.62|4386.22|4385.62|823
1647588300000|2022-03-18 07:25:00|4388.47|4387.87|4390.22|4389.62|4391.84|4391.24|4388.22|4387.62|979
1647588600000|2022-03-18 07:30:00|4390.47|4389.87|4394.47|4393.87|4394.47|4393.87|4390.22|4389.62|843
1647588900000|2022-03-18 07:35:00|4394.22|4393.62|4391.22|4390.62|4394.34|4393.74|4391.09|4390.49|570
1647589200000|2022-03-18 07:40:00|4391.47|4390.87|4394.97|4394.37|4395.09|4394.49|4389.72|4389.12|694
1647589500000|2022-03-18 07:45:00|4394.84|4394.24|4395.47|4394.87|4396.97|4396.37|4394.47|4393.87|843
1647589800000|2022-03-18 07:50:00|4395.59|4394.99|4393.22|4392.62|4397.97|4397.37|4392.97|4392.37|1130
1647590100000|2022-03-18 07:55:00|4393.47|4392.87|4396.97|4396.37|4396.97|4396.37|4392.84|4392.24|1187
1647590400000|2022-03-18 08:00:00|4397.22|4396.62|4392.59|4391.99|4398.72|4398.12|4391.72|4391.12|2168
1647590700000|2022-03-18 08:05:00|4392.47|4391.87|4392.22|4391.62|4394.47|4393.87|4390.22|4389.62|1274
1647591000000|2022-03-18 08:10:00|4392.34|4391.74|4395.97|4395.37|4395.97|4395.37|4391.59|4390.99|970
1647591300000|2022-03-18 08:15:00|4396.22|4395.62|4390.84|4390.24|4396.22|4395.62|4390.22|4389.62|1581
1647591600000|2022-03-18 08:20:00|4390.97|4390.37|4395.72|4395.12|4396.22|4395.62|4390.59|4389.99|995
1647591900000|2022-03-18 08:25:00|4395.97|4395.37|4391.97|4391.37|4396.22|4395.62|4391.47|4390.87|1337
1647592200000|2022-03-18 08:30:00|4391.84|4391.24|4388.22|4387.62|4393.59|4392.99|4384.97|4384.37|2199
1647592500000|2022-03-18 08:35:00|4388.34|4387.74|4390.72|4390.12|4392.47|4391.87|4385.97|4385.37|1230
1647592800000|2022-03-18 08:40:00|4390.97|4390.37|4388.47|4387.87|4391.47|4390.87|4385.97|4385.37|1354
1647593100000|2022-03-18 08:45:00|4388.34|4387.74|4384.22|4383.62|4388.34|4387.74|4381.97|4381.37|2977
1647593400000|2022-03-18 08:50:00|4384.09|4383.49|4384.97|4384.37|4385.97|4385.37|4383.97|4383.37|1038
1647593700000|2022-03-18 08:55:00|4385.09|4384.49|4388.47|4387.87|4388.47|4387.87|4383.97|4383.37|1074
1647594000000|2022-03-18 09:00:00|4388.72|4388.12|4386.72|4386.12|4389.97|4389.37|4385.22|4384.62|1362
1647594300000|2022-03-18 09:05:00|4386.47|4385.87|4387.72|4387.12|4388.47|4387.87|4385.09|4384.49|700
1647594600000|2022-03-18 09:10:00|4387.84|4387.24|4384.97|4384.37|4387.84|4387.24|4384.47|4383.87|643
1647594900000|2022-03-18 09:15:00|4385.09|4384.49|4382.97|4382.37|4385.09|4384.49|4382.47|4381.87|1809
1647595200000|2022-03-18 09:20:00|4383.47|4382.87|4383.72|4383.12|4384.84|4384.24|4382.22|4381.62|1158
1647595500000|2022-03-18 09:25:00|4383.47|4382.87|4383.97|4383.37|4384.84|4384.24|4379.22|4378.62|3834
1647595800000|2022-03-18 09:30:00|4383.84|4383.24|4385.47|4384.87|4391.22|4390.62|4382.97|4382.37|4437
1647596100000|2022-03-18 09:35:00|4385.34|4384.74|4382.09|4381.49|4385.34|4384.74|4381.72|4381.12|2079
1647596400000|2022-03-18 09:40:00|4382.22|4381.62|4383.72|4383.12|4384.22|4383.62|4381.22|4380.62|1938
1647596700000|2022-03-18 09:45:00|4383.47|4382.87|4385.34|4384.74|4385.97|4385.37|4383.47|4382.87|1058
1647597000000|2022-03-18 09:50:00|4385.47|4384.87|4385.97|4385.37|4386.59|4385.99|4384.72|4384.12|639
1647597300000|2022-03-18 09:55:00|4385.84|4385.24|4385.72|4385.12|4387.97|4387.37|4385.34|4384.74|645
1647597600000|2022-03-18 10:00:00|4385.84|4385.24|4388.47|4387.87|4388.47|4387.87|4385.22|4384.62|598
1647597900000|2022-03-18 10:05:00|4388.34|4387.74|4388.84|4388.24|4389.47|4388.87|4385.72|4385.12|1184
1647598200000|2022-03-18 10:10:00|4388.72|4388.12|4387.47|4386.87|4390.47|4389.87|4386.22|4385.62|1272
1647598500000|2022-03-18 10:15:00|4387.34|4386.74|4381.47|4380.87|4387.59|4386.99|4381.22|4380.62|1977
1647598800000|2022-03-18 10:20:00|4381.22|4380.62|4383.72|4383.12|4384.72|4384.12|4381.22|4380.62|1011
1647599100000|2022-03-18 10:25:00|4383.59|4382.99|4384.59|4383.99|4385.47|4384.87|4383.22|4382.62|967
1647599400000|2022-03-18 10:30:00|4384.72|4384.12|4383.22|4382.62|4384.97|4384.37|4381.22|4380.62|1230
1647599700000|2022-03-18 10:35:00|4383.34|4382.74|4383.22|4382.62|4384.34|4383.74|4382.34|4381.74|578
1647600000000|2022-03-18 10:40:00|4383.09|4382.49|4381.22|4380.62|4385.47|4384.87|4379.97|4379.37|1309
1647600300000|2022-03-18 10:45:00|4381.47|4380.87|4380.72|4380.12|4382.22|4381.62|4379.72|4379.12|1616
1647600600000|2022-03-18 10:50:00|4380.84|4380.24|4378.59|4377.99|4380.97|4380.37|4377.47|4376.87|2256
1647600900000|2022-03-18 10:55:00|4378.47|4377.87|4382.22|4381.62|4382.47|4381.87|4377.84|4377.24|1727
1647601200000|2022-03-18 11:00:00|4382.47|4381.87|4380.22|4379.62|4382.47|4381.87|4378.47|4377.87|2811
1647601500000|2022-03-18 11:05:00|4379.97|4379.37|4377.72|4377.12|4379.97|4379.37|4375.22|4374.62|2109
1647601800000|2022-03-18 11:10:00|4377.34|4376.74|4376.97|4376.37|4377.72|4377.12|4373.72|4373.12|3356
1647602100000|2022-03-18 11:15:00|4377.09|4376.49|4380.22|4379.62|4380.47|4379.87|4377.09|4376.49|2024
1647602400000|2022-03-18 11:20:00|4380.09|4379.49|4379.34|4378.74|4380.47|4379.87|4378.22|4377.62|1014
1647602700000|2022-03-18 11:25:00|4379.22|4378.62|4377.59|4376.99|4379.47|4378.87|4373.47|4372.87|1628
1647603000000|2022-03-18 11:30:00|4377.72|4377.12|4380.72|4380.12|4380.97|4380.37|4377.34|4376.74|2339
1647603300000|2022-03-18 11:35:00|4380.47|4379.87|4382.09|4381.49|4383.22|4382.62|4378.72|4378.12|2740
1647603600000|2022-03-18 11:40:00|4382.22|4381.62|4383.47|4382.87|4384.72|4384.12|4381.47|4380.87|1679
1647603900000|2022-03-18 11:45:00|4383.59|4382.99|4381.47|4380.87|4383.59|4382.99|4380.72|4380.12|1658
1647604200000|2022-03-18 11:50:00|4381.34|4380.74|4380.22|4379.62|4381.84|4381.24|4379.47|4378.87|1290
1647604500000|2022-03-18 11:55:00|4379.97|4379.37|4377.22|4376.62|4381.72|4381.12|4376.97|4376.37|1771
1647604800000|2022-03-18 12:00:00|4377.09|4376.49|4379.47|4378.87|4379.97|4379.37|4376.47|4375.87|3124
1647605100000|2022-03-18 12:05:00|4379.72|4379.12|4380.72|4380.12|4381.97|4381.37|4378.72|4378.12|2183
1647605400000|2022-03-18 12:10:00|4380.97|4380.37|4381.97|4381.37|4382.22|4381.62|4379.72|4379.12|2248
1647605700000|2022-03-18 12:15:00|4382.09|4381.49|4379.72|4379.12|4382.47|4381.87|4378.22|4377.62|4372
1647606000000|2022-03-18 12:20:00|4379.97|4379.37|4383.47|4382.87|4384.09|4383.49|4379.72|4379.12|2702
1647606300000|2022-03-18 12:25:00|4383.59|4382.99|4385.22|4384.62|4385.97|4385.37|4383.47|4382.87|3428
1647606600000|2022-03-18 12:30:00|4385.09|4384.49|4382.97|4382.37|4385.09|4384.49|4382.22|4381.62|2009
1647606900000|2022-03-18 12:35:00|4382.72|4382.12|4385.47|4384.87|4385.72|4385.12|4382.47|4381.87|1609
1647607200000|2022-03-18 12:40:00|4385.34|4384.74|4387.97|4387.37|4388.72|4388.12|4385.22|4384.62|3751
1647607500000|2022-03-18 12:45:00|4387.72|4387.12|4384.72|4384.12|4387.97|4387.37|4383.97|4383.37|4018
1647607800000|2022-03-18 12:50:00|4384.47|4383.87|4380.47|4379.87|4384.47|4383.87|4377.47|4376.87|7787
1647608100000|2022-03-18 12:55:00|4380.22|4379.62|4382.97|4382.37|4383.22|4382.62|4380.22|4379.62|2817
1647608400000|2022-03-18 13:00:00|4382.84|4382.24|4382.97|4382.37|4383.22|4382.62|4381.72|4381.12|2116
1647608700000|2022-03-18 13:05:00|4382.47|4381.87|4380.72|4380.12|4383.47|4382.87|4379.97|4379.37|2702
1647609000000|2022-03-18 13:10:00|4380.97|4380.37|4380.22|4379.62|4382.47|4381.87|4379.47|4378.87|2910
1647609300000|2022-03-18 13:15:00|4379.97|4379.37|4379.22|4378.62|4380.22|4379.62|4378.22|4377.62|5219
1647609600000|2022-03-18 13:20:00|4378.97|4378.37|4381.22|4380.62|4381.34|4380.74|4378.22|4377.62|4686
1647609900000|2022-03-18 13:25:00|4382.09|4381.49|4396.97|4396.37|4397.84|4397.24|4381.22|4380.62|40593
1647610200000|2022-03-18 13:30:00|4396.87|4396.47|4391.37|4390.97|4399.62|4399.22|4387.87|4387.47|50243
1647610500000|2022-03-18 13:35:00|4391.12|4390.72|4396.37|4395.97|4405.62|4405.22|4389.62|4389.22|25008
1647610800000|2022-03-18 13:40:00|4396.62|4396.22|4397.24|4396.84|4400.12|4399.72|4393.37|4392.97|16571
1647611100000|2022-03-18 13:45:00|4397.12|4396.72|4403.74|4403.34|4404.37|4403.97|4396.12|4395.72|14966
1647611400000|2022-03-18 13:50:00|4403.87|4403.47|4400.37|4399.97|4408.12|4407.72|4399.12|4398.72|17031
1647611700000|2022-03-18 13:55:00|4400.62|4400.22|4406.74|4406.34|4406.99|4406.59|4399.12|4398.72|15030
1647612000000|2022-03-18 14:00:00|4406.99|4406.59|4414.37|4413.97|4417.12|4416.72|4404.12|4403.72|26844
1647612300000|2022-03-18 14:05:00|4414.62|4414.22|4417.37|4416.97|4417.99|4417.59|4413.37|4412.97|14156
1647612600000|2022-03-18 14:10:00|4417.62|4417.22|4417.37|4416.97|4424.62|4424.22|4416.37|4415.97|21430
1647612900000|2022-03-18 14:15:00|4417.62|4417.22|4412.62|4412.22|4418.87|4418.47|4410.12|4409.72|15247
1647613200000|2022-03-18 14:20:00|4412.87|4412.47|4413.62|4413.22|4416.12|4415.72|4408.87|4408.47|13546
1647613500000|2022-03-18 14:25:00|4413.37|4412.97|4414.12|4413.72|4416.62|4416.22|4412.62|4412.22|10775
1647613800000|2022-03-18 14:30:00|4414.37|4413.97|4412.37|4411.97|4418.74|4418.34|4411.12|4410.72|14877
1647614100000|2022-03-18 14:35:00|4412.12|4411.72|4405.37|4404.97|4413.62|4413.22|4403.37|4402.97|13910
1647614400000|2022-03-18 14:40:00|4405.12|4404.72|4408.12|4407.72|4410.62|4410.22|4402.37|4401.97|10633
1647614700000|2022-03-18 14:45:00|4407.87|4407.47|4404.87|4404.47|4411.87|4411.47|4404.87|4404.47|9441
1647615000000|2022-03-18 14:50:00|4405.12|4404.72|4408.12|4407.72|4408.12|4407.72|4401.12|4400.72|10105
1647615300000|2022-03-18 14:55:00|4408.24|4407.84|4411.87|4411.47|4412.87|4412.47|4406.37|4405.97|8733
1647615600000|2022-03-18 15:00:00|4412.37|4411.97|4416.99|4416.59|4417.62|4417.22|4410.37|4409.97|14092
1647615900000|2022-03-18 15:05:00|4417.12|4416.72|4419.12|4418.72|4421.12|4420.72|4415.12|4414.72|9518
1647616200000|2022-03-18 15:10:00|4419.24|4418.84|4417.62|4417.22|4422.62|4422.22|4416.87|4416.47|9665
1647616500000|2022-03-18 15:15:00|4417.37|4416.97|4419.62|4419.22|4419.87|4419.47|4413.37|4412.97|11602
1647616800000|2022-03-18 15:20:00|4419.37|4418.97|4414.87|4414.47|4419.62|4419.22|4413.12|4412.72|11178
1647617100000|2022-03-18 15:25:00|4415.37|4414.97|4413.74|4413.34|4416.12|4415.72|4409.87|4409.47|12081
1647617400000|2022-03-18 15:30:00|4413.87|4413.47|4418.62|4418.22|4420.24|4419.84|4413.87|4413.47|8577
1647617700000|2022-03-18 15:35:00|4418.37|4417.97|4420.62|4420.22|4425.87|4425.47|4416.87|4416.47|27186
1647618000000|2022-03-18 15:40:00|4420.87|4420.47|4417.99|4417.59|4421.37|4420.97|4416.37|4415.97|8558
1647618300000|2022-03-18 15:45:00|4418.49|4418.09|4415.74|4415.34|4420.24|4419.84|4414.99|4414.59|6636
1647618600000|2022-03-18 15:50:00|4416.24|4415.84|4409.49|4409.09|4419.86|4419.46|4408.99|4408.59|14299
1647618900000|2022-03-18 15:55:00|4409.99|4409.59|4417.11|4416.71|4418.24|4417.84|4409.99|4409.59|11295
1647619200000|2022-03-18 16:00:00|4417.24|4416.84|4418.24|4417.84|4418.24|4417.84|4412.74|4412.34|6915
1647619500000|2022-03-18 16:05:00|4418.49|4418.09|4417.99|4417.59|4420.24|4419.84|4416.49|4416.09|8044
1647619800000|2022-03-18 16:10:00|4418.24|4417.84|4419.99|4419.59|4421.24|4420.84|4417.24|4416.84|5237
1647620100000|2022-03-18 16:15:00|4419.74|4419.34|4421.99|4421.59|4425.24|4424.84|4419.74|4419.34|7703
1647620400000|2022-03-18 16:20:00|4421.74|4421.34|4424.99|4424.59|4425.24|4424.84|4419.49|4419.09|6720
1647620700000|2022-03-18 16:25:00|4424.74|4424.34|4427.49|4427.09|4427.74|4427.34|4424.24|4423.84|7942
1647621000000|2022-03-18 16:30:00|4427.24|4426.84|4428.99|4428.59|4429.24|4428.84|4425.99|4425.59|8468
1647621300000|2022-03-18 16:35:00|4428.74|4428.34|4431.74|4431.34|4432.24|4431.84|4428.74|4428.34|9281
1647621600000|2022-03-18 16:40:00|4431.99|4431.59|4433.99|4433.59|4434.49|4434.09|4431.74|4431.34|10738
1647621900000|2022-03-18 16:45:00|4434.36|4433.96|4429.49|4429.09|4434.36|4433.96|4428.49|4428.09|7620
1647622200000|2022-03-18 16:50:00|4429.74|4429.34|4431.74|4431.34|4432.74|4432.34|4429.74|4429.34|5862
1647622500000|2022-03-18 16:55:00|4431.86|4431.46|4431.99|4431.59|4434.74|4434.34|4430.74|4430.34|7108
1647622800000|2022-03-18 17:00:00|4432.11|4431.71|4431.74|4431.34|4434.11|4433.71|4430.74|4430.34|4764
1647623100000|2022-03-18 17:05:00|4431.49|4431.09|4435.99|4435.59|4437.74|4437.34|4429.99|4429.59|10455
1647623400000|2022-03-18 17:10:00|4435.61|4435.21|4435.74|4435.34|4436.99|4436.59|4434.99|4434.59|5616
1647623700000|2022-03-18 17:15:00|4435.99|4435.59|4433.61|4433.21|4436.99|4436.59|4433.61|4433.21|5249
1647624000000|2022-03-18 17:20:00|4433.74|4433.34|4436.99|4436.59|4437.99|4437.59|4433.24|4432.84|5331
1647624300000|2022-03-18 17:25:00|4436.74|4436.34|4440.49|4440.09|4440.74|4440.34|4436.74|4436.34|9456
1647624600000|2022-03-18 17:30:00|4440.74|4440.34|4440.74|4440.34|4440.99|4440.59|4438.24|4437.84|7216
1647624900000|2022-03-18 17:35:00|4440.99|4440.59|4438.99|4438.59|4440.99|4440.59|4438.49|4438.09|6341
1647625200000|2022-03-18 17:40:00|4438.74|4438.34|4437.39|4436.99|4438.74|4438.34|4436.39|4435.99|5496
1647625500000|2022-03-18 17:45:00|4437.14|4436.74|4438.89|4438.49|4439.26|4438.86|4436.89|4436.49|5465
1647625800000|2022-03-18 17:50:00|4439.14|4438.74|4438.14|4437.74|4439.14|4438.74|4437.64|4437.24|4585
1647626100000|2022-03-18 17:55:00|4438.39|4437.99|4437.64|4437.24|4441.89|4441.49|4435.64|4435.24|11907
1647626400000|2022-03-18 18:00:00|4437.89|4437.49|4437.14|4436.74|4439.01|4438.61|4437.14|4436.74|6169
1647626700000|2022-03-18 18:05:00|4437.39|4436.99|4433.39|4432.99|4437.39|4436.99|4432.64|4432.24|9717
1647627000000|2022-03-18 18:10:00|4433.14|4432.74|4437.64|4437.24|4437.89|4437.49|4432.39|4431.99|7870
1647627300000|2022-03-18 18:15:00|4437.89|4437.49|4439.64|4439.24|4441.89|4441.49|4437.76|4437.36|6769
1647627600000|2022-03-18 18:20:00|4439.39|4438.99|4440.14|4439.74|4440.39|4439.99|4437.39|4436.99|4312
1647627900000|2022-03-18 18:25:00|4440.39|4439.99|4439.39|4438.99|4440.39|4439.99|4436.64|4436.24|4465
1647628200000|2022-03-18 18:30:00|4439.14|4438.74|4439.01|4438.61|4439.89|4439.49|4434.89|4434.49|6252
1647628500000|2022-03-18 18:35:00|4438.89|4438.49|4442.64|4442.24|4444.14|4443.74|4438.64|4438.24|7283
1647628800000|2022-03-18 18:40:00|4442.39|4441.99|4438.14|4437.74|4444.39|4443.99|4436.14|4435.74|9629
1647629100000|2022-03-18 18:45:00|4437.89|4437.49|4440.51|4440.11|4441.39|4440.99|4437.89|4437.49|5120
1647629400000|2022-03-18 18:50:00|4440.39|4439.99|4442.39|4441.99|4442.89|4442.49|4440.39|4439.99|5525
1647629700000|2022-03-18 18:55:00|4442.14|4441.74|4442.89|4442.49|4442.89|4442.49|4440.39|4439.99|5552
1647630000000|2022-03-18 19:00:00|4442.64|4442.24|4446.89|4446.49|4447.39|4446.99|4441.14|4440.74|9037
1647630300000|2022-03-18 19:05:00|4446.64|4446.24|4449.39|4448.99|4449.64|4449.24|4446.14|4445.74|7464
1647630600000|2022-03-18 19:10:00|4449.51|4449.11|4451.14|4450.74|4451.89|4451.49|4448.51|4448.11|11184
1647630900000|2022-03-18 19:15:00|4450.89|4450.49|4454.14|4453.74|4454.64|4454.24|4450.39|4449.99|7780
1647631200000|2022-03-18 19:20:00|4454.39|4453.99|4456.89|4456.49|4457.14|4456.74|4453.39|4452.99|13742
1647631500000|2022-03-18 19:25:00|4457.14|4456.74|4457.89|4457.49|4459.89|4459.49|4456.89|4456.49|14643
1647631800000|2022-03-18 19:30:00|4458.14|4457.74|4465.14|4464.74|4465.14|4464.74|4457.64|4457.24|16673
1647632100000|2022-03-18 19:35:00|4465.39|4464.99|4455.14|4454.74|4465.89|4465.49|4454.39|4453.99|21496
1647632400000|2022-03-18 19:40:00|4455.26|4454.86|4463.14|4462.74|4463.39|4462.99|4454.39|4453.99|16448
1647632700000|2022-03-18 19:45:00|4463.39|4462.99|4460.64|4460.24|4464.39|4463.99|4458.89|4458.49|18843
1647633000000|2022-03-18 19:50:00|4460.89|4460.49|4460.64|4460.24|4463.14|4462.74|4455.64|4455.24|30581
1647633300000|2022-03-18 19:55:00|4460.14|4459.74|4461.14|4460.74|4465.39|4464.99|4459.14|4458.74|98522
1647633600000|2022-03-18 20:00:00|4460.91|4460.51|4462.76|4462.16|4465.01|4464.41|4459.51|4458.91|40768
1647633900000|2022-03-18 20:05:00|4462.51|4461.91|4464.76|4464.16|4465.51|4464.91|4462.51|4461.91|10259
1647634200000|2022-03-18 20:10:00|4464.51|4463.91|4465.51|4464.91|4467.26|4466.66|4464.26|4463.66|12305
1647634500000|2022-03-18 20:15:00|4465.63|4465.03|4467.51|4466.91|4468.26|4467.66|4465.51|4464.91|4158
1647634800000|2022-03-18 20:20:00|4467.39|4466.79|4473.51|4472.91|4473.51|4472.91|4466.89|4466.29|5028
1647635100000|2022-03-18 20:25:00|4473.39|4472.79|4471.14|4470.54|4473.64|4473.04|4470.89|4470.29|3751
1647635400000|2022-03-18 20:30:00|4470.89|4470.29|4472.14|4471.54|4473.51|4472.91|4469.89|4469.29|2345
1647635700000|2022-03-18 20:35:00|4472.01|4471.41|4471.64|4471.04|4472.39|4471.79|4471.14|4470.54|1864
1647636000000|2022-03-18 20:40:00|4471.51|4470.91|4471.39|4470.79|4472.39|4471.79|4471.39|4470.79|1126
1647636300000|2022-03-18 20:45:00|4471.51|4470.91|4472.01|4471.41|4472.39|4471.79|4470.14|4469.54|2188
1647636600000|2022-03-18 20:50:00|4471.89|4471.29|4472.64|4472.04|4472.76|4472.16|4471.89|4471.29|1372
1647636900000|2022-03-18 20:55:00|4472.39|4471.79|4474.48|4472.98|4474.5|4473.66|4472.14|4471.54|3465
1647813600000|2022-03-20 22:00:00|4465.51|4464.91|4468.14|4467.54|4469.89|4469.29|4463.89|4463.29|2934
1647813900000|2022-03-20 22:05:00|4468.26|4467.66|4468.14|4467.54|4468.64|4468.04|4466.39|4465.79|684
1647814200000|2022-03-20 22:10:00|4468.39|4467.79|4471.64|4471.04|4472.14|4471.54|4468.26|4467.66|1052
1647814500000|2022-03-20 22:15:00|4471.76|4471.16|4466.39|4465.79|4472.01|4471.41|4466.14|4465.54|921
1647814800000|2022-03-20 22:20:00|4466.51|4465.91|4466.39|4465.79|4467.64|4467.04|4465.14|4464.54|720
1647815100000|2022-03-20 22:25:00|4466.64|4466.04|4466.64|4466.04|4467.64|4467.04|4465.64|4465.04|361
1647815400000|2022-03-20 22:30:00|4466.89|4466.29|4464.89|4464.29|4467.64|4467.04|4464.89|4464.29|429
1647815700000|2022-03-20 22:35:00|4465.01|4464.41|4464.14|4463.54|4466.14|4465.54|4464.14|4463.54|481
1647816000000|2022-03-20 22:40:00|4464.26|4463.66|4466.26|4465.66|4466.64|4466.04|4463.51|4462.91|1459
1647816300000|2022-03-20 22:45:00|4466.14|4465.54|4466.39|4465.79|4469.39|4468.79|4465.26|4464.66|1062
1647816600000|2022-03-20 22:50:00|4466.64|4466.04|4465.89|4465.29|4466.64|4466.04|4464.64|4464.04|611
1647816900000|2022-03-20 22:55:00|4466.14|4465.54|4465.39|4464.79|4466.76|4466.16|4464.64|4464.04|552
1647817200000|2022-03-20 23:00:00|4464.89|4464.29|4463.89|4463.29|4465.26|4464.66|4463.89|4463.29|490
1647817500000|2022-03-20 23:05:00|4463.76|4463.16|4464.64|4464.04|4465.39|4464.79|4463.39|4462.79|598
1647817800000|2022-03-20 23:10:00|4464.39|4463.79|4463.39|4462.79|4464.39|4463.79|4463.39|4462.79|320
1647818100000|2022-03-20 23:15:00|4463.51|4462.91|4464.76|4464.16|4465.14|4464.54|4463.51|4462.91|294
1647818400000|2022-03-20 23:20:00|4464.64|4464.04|4463.64|4463.04|4464.76|4464.16|4463.14|4462.54|432
1647818700000|2022-03-20 23:25:00|4463.51|4462.91|4464.26|4463.66|4464.39|4463.79|4462.89|4462.29|377
1647819000000|2022-03-20 23:30:00|4464.39|4463.79|4461.39|4460.79|4464.89|4464.29|4461.14|4460.54|1019
1647819300000|2022-03-20 23:35:00|4461.64|4461.04|4462.64|4462.04|4462.64|4462.04|4461.26|4460.66|388
1647819600000|2022-03-20 23:40:00|4462.89|4462.29|4462.76|4462.16|4463.89|4463.29|4462.14|4461.54|484
1647819900000|2022-03-20 23:45:00|4462.89|4462.29|4461.51|4460.91|4462.89|4462.29|4461.14|4460.54|723
1647820200000|2022-03-20 23:50:00|4461.64|4461.04|4461.89|4461.29|4461.89|4461.29|4461.14|4460.54|313
1647820500000|2022-03-20 23:55:00|4461.64|4461.04|4460.89|4460.29|4461.64|4461.04|4460.14|4459.54|393
1647820800000|2022-03-21 00:00:00|4461.01|4460.41|4461.14|4460.54|4461.89|4461.29|4460.14|4459.54|665
1647821100000|2022-03-21 00:05:00|4460.89|4460.29|4458.64|4458.04|4460.89|4460.29|4458.64|4458.04|825
1647821400000|2022-03-21 00:10:00|4458.51|4457.91|4458.26|4457.66|4459.26|4458.66|4457.64|4457.04|595
1647821700000|2022-03-21 00:15:00|4458.39|4457.79|4455.64|4455.04|4458.39|4457.79|4454.89|4454.29|1133
1647822000000|2022-03-21 00:20:00|4455.76|4455.16|4455.64|4455.04|4456.14|4455.54|4452.89|4452.29|1264
1647822300000|2022-03-21 00:25:00|4455.39|4454.79|4455.39|4454.79|4455.64|4455.04|4454.14|4453.54|432
1647822600000|2022-03-21 00:30:00|4455.51|4454.91|4456.14|4455.54|4456.39|4455.79|4454.39|4453.79|479
1647822900000|2022-03-21 00:35:00|4456.01|4455.41|4456.64|4456.04|4457.39|4456.79|4455.64|4455.04|551
1647823200000|2022-03-21 00:40:00|4456.51|4455.91|4456.39|4455.79|4456.64|4456.04|4455.14|4454.54|440
1647823500000|2022-03-21 00:45:00|4456.14|4455.54|4455.64|4455.04|4457.14|4456.54|4455.14|4454.54|558
1647823800000|2022-03-21 00:50:00|4455.39|4454.79|4458.14|4457.54|4458.39|4457.79|4455.14|4454.54|639
1647824100000|2022-03-21 00:55:00|4458.01|4457.41|4458.14|4457.54|4458.64|4458.04|4457.26|4456.66|411
1647824400000|2022-03-21 01:00:00|4458.39|4457.79|4457.89|4457.29|4459.89|4459.29|4457.89|4457.29|582
1647824700000|2022-03-21 01:05:00|4458.01|4457.41|4457.39|4456.79|4458.39|4457.79|4455.89|4455.29|602
1647825000000|2022-03-21 01:10:00|4457.14|4456.54|4456.76|4456.16|4457.89|4457.29|4455.51|4454.91|353
1647825300000|2022-03-21 01:15:00|4456.89|4456.29|4456.14|4455.54|4457.39|4456.79|4455.89|4455.29|548
1647825600000|2022-03-21 01:20:00|4456.26|4455.66|4454.14|4453.54|4456.39|4455.79|4453.39|4452.79|828
1647825900000|2022-03-21 01:25:00|4453.89|4453.29|4453.39|4452.79|4454.39|4453.79|4451.89|4451.29|768
1647826200000|2022-03-21 01:30:00|4453.51|4452.91|4452.64|4452.04|4453.64|4453.04|4451.39|4450.79|772
1647826500000|2022-03-21 01:35:00|4452.89|4452.29|4453.51|4452.91|4453.64|4453.04|4452.39|4451.79|561
1647826800000|2022-03-21 01:40:00|4453.64|4453.04|4450.64|4450.04|4453.64|4453.04|4450.39|4449.79|1155
1647827100000|2022-03-21 01:45:00|4450.76|4450.16|4451.89|4451.29|4451.89|4451.29|4449.64|4449.04|1268
1647827400000|2022-03-21 01:50:00|4451.64|4451.04|4450.39|4449.79|4451.64|4451.04|4448.89|4448.29|1029
1647827700000|2022-03-21 01:55:00|4450.51|4449.91|4450.14|4449.54|4451.26|4450.66|4449.89|4449.29|642
1647828000000|2022-03-21 02:00:00|4450.39|4449.79|4451.14|4450.54|4451.39|4450.79|4448.64|4448.04|1052
1647828300000|2022-03-21 02:05:00|4451.01|4450.41|4451.89|4451.29|4451.89|4451.29|4450.51|4449.91|411
1647828600000|2022-03-21 02:10:00|4451.76|4451.16|4452.39|4451.79|4452.39|4451.79|4451.39|4450.79|473
1647828900000|2022-03-21 02:15:00|4452.14|4451.54|4451.39|4450.79|4452.39|4451.79|4450.26|4449.66|531
1647829200000|2022-03-21 02:20:00|4452.01|4451.41|4453.64|4453.04|4453.89|4453.29|4451.64|4451.04|799
1647829500000|2022-03-21 02:25:00|4453.51|4452.91|4452.64|4452.04|4453.89|4453.29|4452.39|4451.79|412
1647829800000|2022-03-21 02:30:00|4452.51|4451.91|4450.39|4449.79|4452.51|4451.91|4450.14|4449.54|534
1647830100000|2022-03-21 02:35:00|4450.51|4449.91|4450.76|4450.16|4451.14|4450.54|4449.64|4449.04|424
1647830400000|2022-03-21 02:40:00|4450.64|4450.04|4452.14|4451.54|4452.14|4451.54|4449.39|4448.79|481
1647830700000|2022-03-21 02:45:00|4452.01|4451.41|4449.14|4448.54|4452.01|4451.41|4448.89|4448.29|437
1647831000000|2022-03-21 02:50:00|4449.51|4448.91|4449.14|4448.54|4449.64|4449.04|4448.64|4448.04|315
1647831300000|2022-03-21 02:55:00|4449.26|4448.66|4450.14|4449.54|4450.64|4450.04|4449.14|4448.54|393
1647831600000|2022-03-21 03:00:00|4450.39|4449.79|4449.89|4449.29|4450.39|4449.79|4449.26|4448.66|260
1647831900000|2022-03-21 03:05:00|4450.01|4449.41|4450.64|4450.04|4450.64|4450.04|4449.64|4449.04|178
1647832200000|2022-03-21 03:10:00|4450.76|4450.16|4451.64|4451.04|4451.89|4451.29|4450.01|4449.41|292
1647832500000|2022-03-21 03:15:00|4451.51|4450.91|4450.89|4450.29|4452.14|4451.54|4450.89|4450.29|212
1647832800000|2022-03-21 03:20:00|4450.64|4450.04|4451.14|4450.54|4451.39|4450.79|4449.76|4449.16|308
1647833100000|2022-03-21 03:25:00|4450.89|4450.29|4449.64|4449.04|4450.89|4450.29|4449.64|4449.04|158
1647833400000|2022-03-21 03:30:00|4449.76|4449.16|4449.89|4449.29|4450.14|4449.54|4449.14|4448.54|230
1647833700000|2022-03-21 03:35:00|4449.51|4448.91|4451.14|4450.54|4451.14|4450.54|4449.14|4448.54|509
1647834000000|2022-03-21 03:40:00|4451.39|4450.79|4451.39|4450.79|4452.39|4451.79|4451.14|4450.54|367
1647834300000|2022-03-21 03:45:00|4451.64|4451.04|4451.89|4451.29|4453.01|4452.41|4451.39|4450.79|357
1647834600000|2022-03-21 03:50:00|4451.76|4451.16|4452.14|4451.54|4452.39|4451.79|4451.39|4450.79|155
1647834900000|2022-03-21 03:55:00|4451.89|4451.29|4451.89|4451.29|4452.14|4451.54|4451.64|4451.04|167
1647835200000|2022-03-21 04:00:00|4452.14|4451.54|4451.64|4451.04|4452.64|4452.04|4451.64|4451.04|220
1647835500000|2022-03-21 04:05:00|4451.51|4450.91|4450.14|4449.54|4451.64|4451.04|4449.89|4449.29|653
1647835800000|2022-03-21 04:10:00|4449.89|4449.29|4449.14|4448.54|4450.39|4449.79|4449.14|4448.54|293
1647836100000|2022-03-21 04:15:00|4449.39|4448.79|4448.14|4447.54|4450.14|4449.54|4446.64|4446.04|972
1647836400000|2022-03-21 04:20:00|4447.89|4447.29|4449.14|4448.54|4449.39|4448.79|4447.64|4447.04|291
1647836700000|2022-03-21 04:25:00|4449.01|4448.41|4450.14|4449.54|4450.39|4449.79|4448.89|4448.29|312
1647837000000|2022-03-21 04:30:00|4450.01|4449.41|4449.39|4448.79|4450.01|4449.41|4449.14|4448.54|134
1647837300000|2022-03-21 04:35:00|4449.51|4448.91|4449.39|4448.79|4449.51|4448.91|4448.64|4448.04|157
1647837600000|2022-03-21 04:40:00|4449.14|4448.54|4449.39|4448.79|4449.64|4449.04|4448.89|4448.29|116
1647837900000|2022-03-21 04:45:00|4449.51|4448.91|4449.39|4448.79|4449.64|4449.04|4449.14|4448.54|76
1647838200000|2022-03-21 04:50:00|4449.26|4448.66|4448.14|4447.54|4449.39|4448.79|4447.64|4447.04|287
1647838500000|2022-03-21 04:55:00|4447.89|4447.29|4448.39|4447.79|4448.64|4448.04|4447.14|4446.54|488
1647838800000|2022-03-21 05:00:00|4448.64|4448.04|4446.89|4446.29|4448.89|4448.29|4446.76|4446.16|518
1647839100000|2022-03-21 05:05:00|4446.76|4446.16|4447.64|4447.04|4447.89|4447.29|4446.64|4446.04|452
1647839400000|2022-03-21 05:10:00|4447.39|4446.79|4446.76|4446.16|4448.39|4447.79|4444.89|4444.29|624
1647839700000|2022-03-21 05:15:00|4446.89|4446.29|4444.89|4444.29|4446.89|4446.29|4443.89|4443.29|820
1647840000000|2022-03-21 05:20:00|4444.76|4444.16|4444.64|4444.04|4446.14|4445.54|4444.64|4444.04|339
1647840300000|2022-03-21 05:25:00|4444.51|4443.91|4448.39|4447.79|4448.64|4448.04|4444.51|4443.91|946
1647840600000|2022-03-21 05:30:00|4448.26|4447.66|4443.39|4442.79|4448.39|4447.79|4442.64|4442.04|1337
1647840900000|2022-03-21 05:35:00|4443.64|4443.04|4442.89|4442.29|4444.14|4443.54|4442.26|4441.66|883
1647841200000|2022-03-21 05:40:00|4442.76|4442.16|4440.39|4439.79|4442.89|4442.29|4439.89|4439.29|923
1647841500000|2022-03-21 05:45:00|4440.64|4440.04|4440.14|4439.54|4441.89|4441.29|4439.64|4439.04|847
1647841800000|2022-03-21 05:50:00|4440.26|4439.66|4443.64|4443.04|4443.89|4443.29|4440.14|4439.54|588
1647842100000|2022-03-21 05:55:00|4443.39|4442.79|4444.26|4443.66|4444.39|4443.79|4443.14|4442.54|298
1647842400000|2022-03-21 06:00:00|4444.64|4444.04|4446.89|4446.29|4449.14|4448.54|4444.64|4444.04|1064
1647842700000|2022-03-21 06:05:00|4447.14|4446.54|4445.89|4445.29|4448.39|4447.79|4445.76|4445.16|635
1647843000000|2022-03-21 06:10:00|4446.14|4445.54|4447.14|4446.54|4448.14|4447.54|4446.01|4445.41|358
1647843300000|2022-03-21 06:15:00|4447.26|4446.66|4446.39|4445.79|4447.26|4446.66|4445.89|4445.29|356
1647843600000|2022-03-21 06:20:00|4446.64|4446.04|4445.39|4444.79|4446.89|4446.29|4444.64|4444.04|371
1647843900000|2022-03-21 06:25:00|4445.26|4444.66|4445.39|4444.79|4445.89|4445.29|4444.64|4444.04|256
1647844200000|2022-03-21 06:30:00|4445.26|4444.66|4446.76|4446.16|4446.89|4446.29|4444.89|4444.29|180
1647844500000|2022-03-21 06:35:00|4446.89|4446.29|4452.89|4452.29|4453.14|4452.54|4446.14|4445.54|1192
1647844800000|2022-03-21 06:40:00|4452.64|4452.04|4450.89|4450.29|4452.89|4452.29|4450.39|4449.79|571
1647845100000|2022-03-21 06:45:00|4451.01|4450.41|4448.14|4447.54|4451.14|4450.54|4447.89|4447.29|652
1647845400000|2022-03-21 06:50:00|4448.01|4447.41|4449.64|4449.04|4449.64|4449.04|4447.89|4447.29|340
1647845700000|2022-03-21 06:55:00|4449.39|4448.79|4450.39|4449.79|4450.89|4450.29|4449.14|4448.54|380
1647846000000|2022-03-21 07:00:00|4450.76|4450.16|4448.39|4447.79|4452.89|4452.29|4448.39|4447.79|1155
1647846300000|2022-03-21 07:05:00|4448.51|4447.91|4446.14|4445.54|4449.14|4448.54|4446.14|4445.54|758
1647846600000|2022-03-21 07:10:00|4446.39|4445.79|4451.89|4451.29|4451.89|4451.29|4446.26|4445.66|967
1647846900000|2022-03-21 07:15:00|4452.14|4451.54|4450.26|4449.66|4452.64|4452.04|4449.14|4448.54|1045
1647847200000|2022-03-21 07:20:00|4450.39|4449.79|4445.01|4444.41|4450.64|4450.04|4444.51|4443.91|1329
1647847500000|2022-03-21 07:25:00|4444.89|4444.29|4444.76|4444.16|4447.89|4447.29|4444.39|4443.79|1072
1647847800000|2022-03-21 07:30:00|4444.64|4444.04|4443.14|4442.54|4445.39|4444.79|4441.14|4440.54|1417
1647848100000|2022-03-21 07:35:00|4443.26|4442.66|4443.89|4443.29|4444.64|4444.04|4442.89|4442.29|539
1647848400000|2022-03-21 07:40:00|4444.14|4443.54|4448.14|4447.54|4448.64|4448.04|4443.39|4442.79|1059
1647848700000|2022-03-21 07:45:00|4448.51|4447.91|4448.39|4447.79|4451.64|4451.04|4448.01|4447.41|1364
1647849000000|2022-03-21 07:50:00|4448.51|4447.91|4446.89|4446.29|4448.76|4448.16|4446.89|4446.29|594
1647849300000|2022-03-21 07:55:00|4446.76|4446.16|4448.76|4448.16|4449.89|4449.29|4446.39|4445.79|715
1647849600000|2022-03-21 08:00:00|4448.89|4448.29|4453.39|4452.79|4454.39|4453.79|4448.39|4447.79|2702
1647849900000|2022-03-21 08:05:00|4453.14|4452.54|4453.89|4453.29|4455.14|4454.54|4450.39|4449.79|2158
1647850200000|2022-03-21 08:10:00|4454.01|4453.41|4452.26|4451.66|4456.14|4455.54|4451.64|4451.04|1453
1647850500000|2022-03-21 08:15:00|4452.39|4451.79|4457.76|4457.16|4458.14|4457.54|4452.14|4451.54|2336
1647850800000|2022-03-21 08:20:00|4457.64|4457.04|4456.64|4456.04|4458.14|4457.54|4455.89|4455.29|1266
1647851100000|2022-03-21 08:25:00|4456.76|4456.16|4454.14|4453.54|4456.89|4456.29|4453.39|4452.79|1054
1647851400000|2022-03-21 08:30:00|4454.01|4453.41|4455.76|4455.16|4458.01|4457.41|4453.89|4453.29|784
1647851700000|2022-03-21 08:35:00|4455.64|4455.04|4459.39|4458.79|4460.01|4459.41|4454.89|4454.29|1268
1647852000000|2022-03-21 08:40:00|4459.64|4459.04|4457.39|4456.79|4460.51|4459.91|4455.89|4455.29|1068
1647852300000|2022-03-21 08:45:00|4457.51|4456.91|4456.64|4456.04|4459.26|4458.66|4456.14|4455.54|943
1647852600000|2022-03-21 08:50:00|4456.89|4456.29|4453.89|4453.29|4456.89|4456.29|4452.89|4452.29|839
1647852900000|2022-03-21 08:55:00|4453.64|4453.04|4455.14|4454.54|4455.39|4454.79|4452.51|4451.91|546
1647853200000|2022-03-21 09:00:00|4455.39|4454.79|4454.89|4454.29|4456.64|4456.04|4453.89|4453.29|670
1647853500000|2022-03-21 09:05:00|4452.14|4451.54|4452.64|4452.04|4454.89|4454.29|4447.64|4447.04|3849
1647853800000|2022-03-21 09:10:00|4452.76|4452.16|4453.89|4453.29|4454.39|4453.79|4452.39|4451.79|455
1647854100000|2022-03-21 09:15:00|4454.01|4453.41|4456.89|4456.29|4456.89|4456.29|4452.51|4451.91|1038
1647854400000|2022-03-21 09:20:00|4457.39|4456.79|4458.39|4457.79|4459.89|4459.29|4456.89|4456.29|1186
1647854700000|2022-03-21 09:25:00|4458.26|4457.66|4458.64|4458.04|4458.64|4458.04|4456.64|4456.04|590
1647855000000|2022-03-21 09:30:00|4458.76|4458.16|4460.39|4459.79|4460.64|4460.04|4457.64|4457.04|795
1647855300000|2022-03-21 09:35:00|4460.14|4459.54|4457.14|4456.54|4461.39|4460.79|4456.89|4456.29|1142
1647855600000|2022-03-21 09:40:00|4456.89|4456.29|4457.26|4456.66|4458.14|4457.54|4456.89|4456.29|490
1647855900000|2022-03-21 09:45:00|4457.14|4456.54|4456.14|4455.54|4457.39|4456.79|4455.14|4454.54|960
1647856200000|2022-03-21 09:50:00|4456.26|4455.66|4455.39|4454.79|4456.26|4455.66|4454.64|4454.04|839
1647856500000|2022-03-21 09:55:00|4455.64|4455.04|4456.76|4456.16|4457.14|4456.54|4454.64|4454.04|670
1647856800000|2022-03-21 10:00:00|4456.64|4456.04|4454.39|4453.79|4457.64|4457.04|4453.51|4452.91|1668
1647857100000|2022-03-21 10:05:00|4454.51|4453.91|4455.14|4454.54|4455.89|4455.29|4453.89|4453.29|1141
1647857400000|2022-03-21 10:10:00|4455.64|4455.04|4456.39|4455.79|4457.14|4456.54|4454.64|4454.04|1294
1647857700000|2022-03-21 10:15:00|4456.64|4456.04|4454.14|4453.54|4456.64|4456.04|4453.76|4453.16|1241
1647858000000|2022-03-21 10:20:00|4454.01|4453.41|4452.14|4451.54|4455.64|4455.04|4452.14|4451.54|827
1647858300000|2022-03-21 10:25:00|4452.26|4451.66|4451.89|4451.29|4453.64|4453.04|4451.26|4450.66|951
1647858600000|2022-03-21 10:30:00|4451.76|4451.16|4450.64|4450.04|4452.89|4452.29|4450.39|4449.79|877
1647858900000|2022-03-21 10:35:00|4450.51|4449.91|4450.64|4450.04|4451.64|4451.04|4450.14|4449.54|777
1647859200000|2022-03-21 10:40:00|4450.76|4450.16|4453.14|4452.54|4453.39|4452.79|4449.89|4449.29|798
1647859500000|2022-03-21 10:45:00|4453.01|4452.41|4452.14|4451.54|4453.89|4453.29|4451.89|4451.29|528
1647859800000|2022-03-21 10:50:00|4452.39|4451.79|4450.89|4450.29|4452.64|4452.04|4450.14|4449.54|841
1647860100000|2022-03-21 10:55:00|4451.14|4450.54|4455.14|4454.54|4455.39|4454.79|4451.14|4450.54|1027
1647860400000|2022-03-21 11:00:00|4454.89|4454.29|4458.14|4457.54|4458.39|4457.79|4454.64|4454.04|1800
1647860700000|2022-03-21 11:05:00|4458.26|4457.66|4458.64|4458.04|4462.39|4461.79|4458.14|4457.54|2386
1647861000000|2022-03-21 11:10:00|4458.76|4458.16|4462.39|4461.79|4462.39|4461.79|4458.39|4457.79|1239
1647861300000|2022-03-21 11:15:00|4462.14|4461.54|4466.39|4465.79|4466.64|4466.04|4460.39|4459.79|2926
1647861600000|2022-03-21 11:20:00|4466.26|4465.66|4465.39|4464.79|4467.64|4467.04|4463.26|4462.66|2877
1647861900000|2022-03-21 11:25:00|4465.26|4464.66|4465.14|4464.54|4465.89|4465.29|4464.39|4463.79|748
1647862200000|2022-03-21 11:30:00|4464.89|4464.29|4466.39|4465.79|4466.64|4466.04|4464.14|4463.54|1196
1647862500000|2022-03-21 11:35:00|4466.64|4466.04|4465.14|4464.54|4467.89|4467.29|4464.64|4464.04|1647
1647862800000|2022-03-21 11:40:00|4465.26|4464.66|4464.39|4463.79|4465.64|4465.04|4463.26|4462.66|1120
1647863100000|2022-03-21 11:45:00|4464.89|4464.29|4464.89|4464.29|4465.39|4464.79|4462.76|4462.16|1695
1647863400000|2022-03-21 11:50:00|4464.76|4464.16|4463.26|4462.66|4465.14|4464.54|4462.76|4462.16|945
1647863700000|2022-03-21 11:55:00|4463.14|4462.54|4462.89|4462.29|4463.64|4463.04|4461.64|4461.04|1181
1647864000000|2022-03-21 12:00:00|4462.64|4462.04|4461.14|4460.54|4464.39|4463.79|4461.14|4460.54|1566
1647864300000|2022-03-21 12:05:00|4461.39|4460.79|4460.39|4459.79|4462.64|4462.04|4460.39|4459.79|1260
1647864600000|2022-03-21 12:10:00|4460.64|4460.04|4462.14|4461.54|4463.39|4462.79|4460.39|4459.79|1160
1647864900000|2022-03-21 12:15:00|4461.89|4461.29|4460.39|4459.79|4461.89|4461.29|4459.39|4458.79|2273
1647865200000|2022-03-21 12:20:00|4460.14|4459.54|4458.39|4457.79|4461.64|4461.04|4457.64|4457.04|2487
1647865500000|2022-03-21 12:25:00|4458.64|4458.04|4457.89|4457.29|4459.39|4458.79|4457.01|4456.41|1885
1647865800000|2022-03-21 12:30:00|4458.14|4457.54|4457.89|4457.29|4458.64|4458.04|4456.89|4456.29|3389
1647866100000|2022-03-21 12:35:00|4458.01|4457.41|4458.64|4458.04|4459.39|4458.79|4456.89|4456.29|1850
1647866400000|2022-03-21 12:40:00|4458.39|4457.79|4458.76|4458.16|4460.14|4459.54|4457.39|4456.79|1495
1647866700000|2022-03-21 12:45:00|4458.64|4458.04|4459.14|4458.54|4459.14|4458.54|4456.64|4456.04|1431
1647867000000|2022-03-21 12:50:00|4459.26|4458.66|4461.89|4461.29|4462.14|4461.54|4458.39|4457.79|1632
1647867300000|2022-03-21 12:55:00|4461.64|4461.04|4460.14|4459.54|4462.14|4461.54|4459.26|4458.66|1964
1647867600000|2022-03-21 13:00:00|4460.01|4459.41|4459.89|4459.29|4460.39|4459.79|4457.14|4456.54|1935
1647867900000|2022-03-21 13:05:00|4459.76|4459.16|4462.01|4461.41|4462.89|4462.29|4459.39|4458.79|2165
1647868200000|2022-03-21 13:10:00|4462.14|4461.54|4462.39|4461.79|4463.14|4462.54|4460.89|4460.29|2509
1647868500000|2022-03-21 13:15:00|4462.26|4461.66|4462.64|4462.04|4463.26|4462.66|4461.64|4461.04|1943
1647868800000|2022-03-21 13:20:00|4462.51|4461.91|4463.26|4462.66|4464.64|4464.04|4462.14|4461.54|2265
1647869100000|2022-03-21 13:25:00|4463.14|4462.54|4459.89|4459.29|4464.39|4463.79|4459.39|4458.79|5886
1647869400000|2022-03-21 13:30:00|4459.79|4459.39|4475.04|4474.64|4475.29|4474.89|4459.79|4459.39|32440
1647869700000|2022-03-21 13:35:00|4474.79|4474.39|4479.79|4479.39|4480.79|4480.39|4474.79|4474.39|24104
1647870000000|2022-03-21 13:40:00|4479.54|4479.14|4475.29|4474.89|4481.54|4481.14|4473.54|4473.14|19639
1647870300000|2022-03-21 13:45:00|4475.54|4475.14|4466.79|4466.39|4477.04|4476.64|4466.29|4465.89|18560
1647870600000|2022-03-21 13:50:00|4467.04|4466.64|4456.29|4455.89|4470.29|4469.89|4455.29|4454.89|22327
1647870900000|2022-03-21 13:55:00|4456.04|4455.64|4456.29|4455.89|4461.54|4461.14|4456.04|4455.64|19014
1647871200000|2022-03-21 14:00:00|4456.54|4456.14|4452.29|4451.89|4459.66|4459.26|4452.29|4451.89|16648
1647871500000|2022-03-21 14:05:00|4452.79|4452.39|4452.79|4452.39|4455.54|4455.14|4447.54|4447.14|20213
1647871800000|2022-03-21 14:10:00|4453.04|4452.64|4451.29|4450.89|4455.54|4455.14|4448.79|4448.39|17188
1647872100000|2022-03-21 14:15:00|4451.54|4451.14|4452.29|4451.89|4454.29|4453.89|4449.16|4448.76|14006
1647872400000|2022-03-21 14:20:00|4452.04|4451.64|4450.29|4449.89|4452.29|4451.89|4446.04|4445.64|18541
1647872700000|2022-03-21 14:25:00|4450.16|4449.76|4447.04|4446.64|4450.54|4450.14|4444.29|4443.89|14548
1647873000000|2022-03-21 14:30:00|4446.79|4446.39|4445.29|4444.89|4449.79|4449.39|4445.04|4444.64|11822
1647873300000|2022-03-21 14:35:00|4445.54|4445.14|4452.79|4452.39|4453.04|4452.64|4444.66|4444.26|12663
1647873600000|2022-03-21 14:40:00|4452.54|4452.14|4453.79|4453.39|4456.41|4456.01|4450.79|4450.39|13816
1647873900000|2022-03-21 14:45:00|4453.54|4453.14|4457.29|4456.89|4458.29|4457.89|4451.54|4451.14|9253
1647874200000|2022-03-21 14:50:00|4457.54|4457.14|4462.04|4461.64|4462.04|4461.64|4457.29|4456.89|11061
1647874500000|2022-03-21 14:55:00|4462.16|4461.76|4465.79|4465.39|4468.04|4467.64|4459.79|4459.39|13757
1647874800000|2022-03-21 15:00:00|4466.04|4465.64|4465.79|4465.39|4470.04|4469.64|4465.54|4465.14|11917
1647875100000|2022-03-21 15:05:00|4466.04|4465.64|4460.79|4460.39|4467.29|4466.89|4460.54|4460.14|12359
1647875400000|2022-03-21 15:10:00|4460.97|4460.57|4464.97|4464.57|4466.22|4465.82|4460.97|4460.57|11374
1647875700000|2022-03-21 15:15:00|4464.72|4464.32|4467.47|4467.07|4472.22|4471.82|4463.22|4462.82|13898
1647876000000|2022-03-21 15:20:00|4467.22|4466.82|4471.22|4470.82|4472.47|4472.07|4464.47|4464.07|9352
1647876300000|2022-03-21 15:25:00|4470.97|4470.57|4471.97|4471.57|4474.47|4474.07|4470.72|4470.32|10197
1647876600000|2022-03-21 15:30:00|4472.22|4471.82|4470.72|4470.32|4472.97|4472.57|4468.22|4467.82|10587
1647876900000|2022-03-21 15:35:00|4470.97|4470.57|4469.22|4468.82|4472.72|4472.32|4465.22|4464.82|10631
1647877200000|2022-03-21 15:40:00|4469.47|4469.07|4464.97|4464.57|4472.97|4472.57|4464.22|4463.82|10812
1647877500000|2022-03-21 15:45:00|4465.22|4464.82|4465.72|4465.32|4468.72|4468.32|4463.97|4463.57|8010
1647877800000|2022-03-21 15:50:00|4465.97|4465.57|4469.59|4469.19|4472.97|4472.57|4464.47|4464.07|9902
1647878100000|2022-03-21 15:55:00|4469.47|4469.07|4471.97|4471.57|4474.72|4474.32|4466.72|4466.32|12878
1647878400000|2022-03-21 16:00:00|4472.34|4471.94|4466.97|4466.57|4473.47|4473.07|4465.72|4465.32|10034
1647878700000|2022-03-21 16:05:00|4467.22|4466.82|4469.72|4469.32|4471.97|4471.57|4464.22|4463.82|7917
1647879000000|2022-03-21 16:10:00|4469.97|4469.57|4471.22|4470.82|4471.97|4471.57|4467.59|4467.19|6009
1647879300000|2022-03-21 16:15:00|4471.47|4471.07|4470.97|4470.57|4472.47|4472.07|4466.72|4466.32|7310
1647879600000|2022-03-21 16:20:00|4470.72|4470.32|4474.22|4473.82|4475.47|4475.07|4469.72|4469.32|8103
1647879900000|2022-03-21 16:25:00|4474.47|4474.07|4472.09|4471.69|4475.72|4475.32|4470.47|4470.07|6836
1647880200000|2022-03-21 16:30:00|4472.22|4471.82|4455.47|4455.07|4472.22|4471.82|4452.22|4451.82|32242
1647880500000|2022-03-21 16:35:00|4455.59|4455.19|4450.84|4450.44|4455.97|4455.57|4444.22|4443.82|18132
1647880800000|2022-03-21 16:40:00|4450.97|4450.57|4458.47|4458.07|4459.22|4458.82|4450.22|4449.82|15670
1647881100000|2022-03-21 16:45:00|4457.97|4457.57|4458.47|4458.07|4459.97|4459.57|4454.22|4453.82|11371
1647881400000|2022-03-21 16:50:00|4458.22|4457.82|4442.97|4442.57|4458.22|4457.82|4442.72|4442.32|14109
1647881700000|2022-03-21 16:55:00|4442.72|4442.32|4440.97|4440.57|4447.97|4447.57|4438.97|4438.57|14615
1647882000000|2022-03-21 17:00:00|4441.22|4440.82|4434.97|4434.57|4441.72|4441.32|4434.22|4433.82|15255
1647882300000|2022-03-21 17:05:00|4434.72|4434.32|4439.84|4439.44|4441.97|4441.57|4433.97|4433.57|12610
1647882600000|2022-03-21 17:10:00|4439.97|4439.57|4435.22|4434.82|4440.47|4440.07|4432.97|4432.57|16536
1647882900000|2022-03-21 17:15:00|4434.84|4434.44|4424.72|4424.32|4435.47|4435.07|4424.22|4423.82|19035
1647883200000|2022-03-21 17:20:00|4424.47|4424.07|4429.97|4429.57|4430.97|4430.57|4423.97|4423.57|14619
1647883500000|2022-03-21 17:25:00|4430.09|4429.69|4430.22|4429.82|4434.72|4434.32|4428.97|4428.57|11464
1647883800000|2022-03-21 17:30:00|4429.97|4429.57|4438.47|4438.07|4439.72|4439.32|4428.97|4428.57|12952
1647884100000|2022-03-21 17:35:00|4438.22|4437.82|4441.22|4440.82|4443.47|4443.07|4434.72|4434.32|12579
1647884400000|2022-03-21 17:40:00|4441.26|4440.86|4435.26|4434.86|4441.51|4441.11|4431.51|4431.11|12134
1647884700000|2022-03-21 17:45:00|4435.51|4435.11|4438.76|4438.36|4439.88|4439.48|4432.51|4432.11|9040
1647885000000|2022-03-21 17:50:00|4439.01|4438.61|4439.26|4438.86|4442.01|4441.61|4436.51|4436.11|8437
1647885300000|2022-03-21 17:55:00|4439.51|4439.11|4442.51|4442.11|4442.51|4442.11|4435.76|4435.36|7911
1647885600000|2022-03-21 18:00:00|4442.26|4441.86|4439.51|4439.11|4445.01|4444.61|4436.76|4436.36|11475
1647885900000|2022-03-21 18:05:00|4438.76|4438.36|4441.51|4441.11|4443.01|4442.61|4435.26|4434.86|9131
1647886200000|2022-03-21 18:10:00|4441.26|4440.86|4437.01|4436.61|4441.38|4440.98|4435.76|4435.36|5717
1647886500000|2022-03-21 18:15:00|4436.76|4436.36|4439.26|4438.86|4439.51|4439.11|4434.51|4434.11|7165
1647886800000|2022-03-21 18:20:00|4439.51|4439.11|4450.26|4449.86|4451.51|4451.11|4439.26|4438.86|16788
1647887100000|2022-03-21 18:25:00|4449.76|4449.36|4452.13|4451.73|4453.51|4453.11|4447.51|4447.11|12786
1647887400000|2022-03-21 18:30:00|4452.01|4451.61|4450.26|4449.86|4453.51|4453.11|4448.76|4448.36|10982
1647887700000|2022-03-21 18:35:00|4450.51|4450.11|4450.76|4450.36|4452.01|4451.61|4447.51|4447.11|9450
1647888000000|2022-03-21 18:40:00|4450.51|4450.11|4452.51|4452.11|4454.26|4453.86|4446.51|4446.11|12399
1647888300000|2022-03-21 18:45:00|4453.01|4452.61|4448.88|4448.48|4457.26|4456.86|4448.26|4447.86|14105
1647888600000|2022-03-21 18:50:00|4449.01|4448.61|4447.01|4446.61|4451.51|4451.11|4446.51|4446.11|9858
1647888900000|2022-03-21 18:55:00|4447.13|4446.73|4435.76|4435.36|4447.51|4447.11|4435.26|4434.86|18524
1647889200000|2022-03-21 19:00:00|4435.88|4435.48|4436.01|4435.61|4438.01|4437.61|4434.51|4434.11|15086
1647889500000|2022-03-21 19:05:00|4435.76|4435.36|4438.88|4438.48|4440.26|4439.86|4435.01|4434.61|10744
1647889800000|2022-03-21 19:10:00|4439.01|4438.61|4446.26|4445.86|4446.26|4445.86|4438.63|4438.23|11534
1647890100000|2022-03-21 19:15:00|4446.51|4446.11|4443.01|4442.61|4451.01|4450.61|4442.51|4442.11|14309
1647890400000|2022-03-21 19:20:00|4443.26|4442.86|4448.76|4448.36|4449.51|4449.11|4441.26|4440.86|9466
1647890700000|2022-03-21 19:25:00|4448.88|4448.48|4452.26|4451.86|4452.51|4452.11|4448.01|4447.61|10938
1647891000000|2022-03-21 19:30:00|4452.01|4451.61|4449.51|4449.11|4455.51|4455.11|4447.51|4447.11|17406
1647891300000|2022-03-21 19:35:00|4449.26|4448.86|4446.88|4446.48|4451.51|4451.11|4446.01|4445.61|10106
1647891600000|2022-03-21 19:40:00|4446.76|4446.36|4445.51|4445.11|4450.01|4449.61|4444.01|4443.61|10658
1647891900000|2022-03-21 19:45:00|4446.01|4445.61|4438.51|4438.11|4448.26|4447.86|4438.26|4437.86|15758
1647892200000|2022-03-21 19:50:00|4443.26|4442.86|4454.26|4453.86|4454.51|4454.11|4443.26|4442.86|23933
1647892500000|2022-03-21 19:55:00|4453.76|4453.36|4461.76|4461.36|4462.26|4461.86|4451.76|4451.36|55384
1647892800000|2022-03-21 20:00:00|4461.86|4461.26|4465.11|4464.51|4465.86|4465.26|4459.61|4459.01|31763
1647893100000|2022-03-21 20:05:00|4464.61|4464.01|4463.86|4463.26|4465.86|4465.26|4463.61|4463.01|7312
1647893400000|2022-03-21 20:10:00|4463.61|4463.01|4465.61|4465.01|4465.98|4465.38|4463.61|4463.01|5782
1647893700000|2022-03-21 20:15:00|4465.36|4464.76|4465.86|4465.26|4465.86|4465.26|4464.61|4464.01|2667
1647894000000|2022-03-21 20:20:00|4466.36|4465.76|4467.11|4466.51|4467.36|4466.76|4466.36|4465.76|2319
1647894300000|2022-03-21 20:25:00|4467.36|4466.76|4466.23|4465.63|4467.61|4467.01|4465.86|4465.26|2031
1647894600000|2022-03-21 20:30:00|4466.11|4465.51|4467.73|4467.13|4467.86|4467.26|4466.11|4465.51|768
1647894900000|2022-03-21 20:35:00|4467.61|4467.01|4468.11|4467.51|4468.61|4468.01|4467.61|4467.01|1436
1647895200000|2022-03-21 20:40:00|4467.86|4467.26|4468.61|4468.01|4468.86|4468.26|4467.86|4467.26|880
1647895500000|2022-03-21 20:45:00|4468.73|4468.13|4468.36|4467.76|4469.61|4469.01|4468.11|4467.51|1035
1647895800000|2022-03-21 20:50:00|4468.61|4468.01|4468.23|4467.63|4469.36|4468.76|4468.11|4467.51|741
1647896100000|2022-03-21 20:55:00|4468.11|4467.51|4468.12|4466.62|4468.36|4467.76|4467.11|4466.51|1442
1647896400000|2022-03-21 21:00:00|4467.76|4466.26|4467.83|4466.33|4468.53|4467.03|4467.76|4466.26|0
1647896700000|2022-03-21 21:05:00|4467.69|4466.19|4467.65|4466.15|4467.69|4466.19|4466.85|4465.35|0
1647897000000|2022-03-21 21:10:00|4467.47|4465.97|4467.87|4466.37|4467.87|4466.37|4467.47|4465.97|0
1647897300000|2022-03-21 21:15:00|4467.83|4466.33|4466.86|4465.36|4467.83|4466.33|4466.43|4464.93|0
1647897600000|2022-03-21 21:20:00|4467.16|4465.66|4466.53|4465.03|4467.16|4465.66|4466.53|4465.03|0
1647897900000|2022-03-21 21:25:00|4466.56|4465.06|4466.64|4465.14|4466.64|4465.14|4466.53|4465.03|0
1647898200000|2022-03-21 21:30:00|4466.24|4464.74|4466.16|4464.66|4466.75|4465.25|4466.16|4464.66|0
1647898500000|2022-03-21 21:35:00|4466.6|4465.1|4466.02|4464.52|4466.6|4465.1|4465.55|4464.05|0
1647898800000|2022-03-21 21:40:00|4466.1|4464.6|4465.88|4464.38|4466.45|4464.95|4465.88|4464.38|0
1647899100000|2022-03-21 21:45:00|4465.84|4464.34|4466.2|4464.7|4466.35|4464.85|4465.69|4464.19|0
1647899400000|2022-03-21 21:50:00|4466.13|4464.63|4466.2|4464.7|4466.2|4464.7|4466.02|4464.52|0
1647899700000|2022-03-21 21:55:00|4466.24|4464.74|4466.53|4465.03|4466.53|4465.03|4465.91|4464.41|0
1647900000000|2022-03-21 22:00:00|4465.31|4464.71|4462.94|4462.34|4466.06|4465.46|4462.56|4461.96|948
1647900300000|2022-03-21 22:05:00|4463.06|4462.46|4462.56|4461.96|4464.19|4463.59|4462.06|4461.46|504
1647900600000|2022-03-21 22:10:00|4462.69|4462.09|4463.06|4462.46|4463.94|4463.34|4462.69|4462.09|307
1647900900000|2022-03-21 22:15:00|4462.94|4462.34|4462.69|4462.09|4463.19|4462.59|4462.44|4461.84|190
1647901200000|2022-03-21 22:20:00|4462.56|4461.96|4461.31|4460.71|4462.69|4462.09|4461.06|4460.46|293
1647901500000|2022-03-21 22:25:00|4461.44|4460.84|4461.69|4461.09|4461.81|4461.21|4461.19|4460.59|157
1647901800000|2022-03-21 22:30:00|4461.44|4460.84|4460.44|4459.84|4461.69|4461.09|4459.94|4459.34|597
1647902100000|2022-03-21 22:35:00|4460.56|4459.96|4461.44|4460.84|4461.44|4460.84|4460.44|4459.84|302
1647902400000|2022-03-21 22:40:00|4461.56|4460.96|4461.94|4461.34|4461.94|4461.34|4461.56|4460.96|172
1647902700000|2022-03-21 22:45:00|4461.69|4461.09|4460.69|4460.09|4461.69|4461.09|4460.19|4459.59|460
1647903000000|2022-03-21 22:50:00|4460.81|4460.21|4461.94|4461.34|4461.94|4461.34|4460.69|4460.09|178
1647903300000|2022-03-21 22:55:00|4461.69|4461.09|4460.44|4459.84|4461.69|4461.09|4460.44|4459.84|174
1647903600000|2022-03-21 23:00:00|4460.31|4459.71|4460.69|4460.09|4460.94|4460.34|4460.06|4459.46|258
1647903900000|2022-03-21 23:05:00|4460.44|4459.84|4459.94|4459.34|4460.94|4460.34|4459.69|4459.09|269
1647904200000|2022-03-21 23:10:00|4460.19|4459.59|4458.19|4457.59|4460.19|4459.59|4457.69|4457.09|866
1647904500000|2022-03-21 23:15:00|4457.94|4457.34|4458.94|4458.34|4458.94|4458.34|4457.69|4457.09|279
1647904800000|2022-03-21 23:20:00|4459.06|4458.46|4459.06|4458.46|4459.44|4458.84|4458.19|4457.59|278
1647905100000|2022-03-21 23:25:00|4459.19|4458.59|4459.69|4459.09|4460.19|4459.59|4457.94|4457.34|368
1647905400000|2022-03-21 23:30:00|4459.81|4459.21|4459.19|4458.59|4459.94|4459.34|4458.44|4457.84|273
1647905700000|2022-03-21 23:35:00|4458.94|4458.34|4459.44|4458.84|4459.44|4458.84|4458.69|4458.09|91
1647906000000|2022-03-21 23:40:00|4459.19|4458.59|4457.69|4457.09|4459.69|4459.09|4457.19|4456.59|387
1647906300000|2022-03-21 23:45:00|4457.94|4457.34|4456.94|4456.34|4457.94|4457.34|4456.94|4456.34|368
1647906600000|2022-03-21 23:50:00|4457.19|4456.59|4456.19|4455.59|4458.19|4457.59|4455.94|4455.34|520
1647906900000|2022-03-21 23:55:00|4455.94|4455.34|4453.94|4453.34|4455.94|4455.34|4453.94|4453.34|724
1647907200000|2022-03-22 00:00:00|4453.44|4452.84|4452.94|4452.34|4453.69|4453.09|4451.44|4450.84|1477
1647907500000|2022-03-22 00:05:00|4453.19|4452.59|4452.44|4451.84|4453.69|4453.09|4451.44|4450.84|621
1647907800000|2022-03-22 00:10:00|4452.69|4452.09|4451.94|4451.34|4452.94|4452.34|4451.44|4450.84|690
1647908100000|2022-03-22 00:15:00|4451.81|4451.21|4451.56|4450.96|4452.69|4452.09|4451.06|4450.46|610
1647908400000|2022-03-22 00:20:00|4451.44|4450.84|4452.19|4451.59|4453.44|4452.84|4451.44|4450.84|730
1647908700000|2022-03-22 00:25:00|4452.06|4451.46|4451.06|4450.46|4452.69|4452.09|4451.06|4450.46|528
1647909000000|2022-03-22 00:30:00|4451.19|4450.59|4451.19|4450.59|4451.44|4450.84|4449.94|4449.34|824
1647909300000|2022-03-22 00:35:00|4451.44|4450.84|4449.69|4449.09|4451.44|4450.84|4449.44|4448.84|585
1647909600000|2022-03-22 00:40:00|4449.81|4449.21|4449.94|4449.34|4449.94|4449.34|4447.94|4447.34|960
1647909900000|2022-03-22 00:45:00|4449.81|4449.21|4448.44|4447.84|4449.94|4449.34|4447.69|4447.09|577
1647910200000|2022-03-22 00:50:00|4448.31|4447.71|4448.19|4447.59|4449.44|4448.84|4447.94|4447.34|463
1647910500000|2022-03-22 00:55:00|4447.94|4447.34|4446.19|4445.59|4447.94|4447.34|4446.06|4445.46|1075
1647910800000|2022-03-22 01:00:00|4445.94|4445.34|4444.94|4444.34|4446.19|4445.59|4441.69|4441.09|2439
1647911100000|2022-03-22 01:05:00|4445.19|4444.59|4444.94|4444.34|4446.44|4445.84|4444.44|4443.84|686
1647911400000|2022-03-22 01:10:00|4445.06|4444.46|4446.94|4446.34|4447.81|4447.21|4444.94|4444.34|658
1647911700000|2022-03-22 01:15:00|4447.19|4446.59|4447.44|4446.84|4447.94|4447.34|4446.56|4445.96|704
1647912000000|2022-03-22 01:20:00|4447.56|4446.96|4446.94|4446.34|4449.44|4448.84|4446.44|4445.84|1038
1647912300000|2022-03-22 01:25:00|4447.19|4446.59|4448.44|4447.84|4449.19|4448.59|4445.69|4445.09|794
1647912600000|2022-03-22 01:30:00|4448.56|4447.96|4447.19|4446.59|4448.94|4448.34|4447.19|4446.59|575
1647912900000|2022-03-22 01:35:00|4447.44|4446.84|4449.31|4448.71|4449.31|4448.71|4446.69|4446.09|738
1647913200000|2022-03-22 01:40:00|4449.44|4448.84|4445.94|4445.34|4449.44|4448.84|4445.69|4445.09|667
1647913500000|2022-03-22 01:45:00|4446.06|4445.46|4446.19|4445.59|4446.94|4446.34|4444.69|4444.09|863
1647913800000|2022-03-22 01:50:00|4445.94|4445.34|4446.69|4446.09|4447.44|4446.84|4445.94|4445.34|537
1647914100000|2022-03-22 01:55:00|4446.56|4445.96|4447.19|4446.59|4447.44|4446.84|4445.81|4445.21|447
1647914400000|2022-03-22 02:00:00|4447.44|4446.84|4447.31|4446.71|4448.19|4447.59|4446.06|4445.46|699
1647914700000|2022-03-22 02:05:00|4447.19|4446.59|4447.19|4446.59|4447.44|4446.84|4445.81|4445.21|431
1647915000000|2022-03-22 02:10:00|4447.06|4446.46|4446.69|4446.09|4448.44|4447.84|4446.69|4446.09|394
1647915300000|2022-03-22 02:15:00|4446.94|4446.34|4445.94|4445.34|4446.94|4446.34|4445.44|4444.84|479
1647915600000|2022-03-22 02:20:00|4445.81|4445.21|4445.94|4445.34|4446.44|4445.84|4445.69|4445.09|307
1647915900000|2022-03-22 02:25:00|4445.69|4445.09|4445.69|4445.09|4447.44|4446.84|4445.19|4444.59|1026
1647916200000|2022-03-22 02:30:00|4445.44|4444.84|4446.19|4445.59|4447.06|4446.46|4445.19|4444.59|537
1647916500000|2022-03-22 02:35:00|4446.44|4445.84|4449.69|4449.09|4449.94|4449.34|4446.31|4445.71|696
1647916800000|2022-03-22 02:40:00|4449.56|4448.96|4450.94|4450.34|4451.19|4450.59|4448.69|4448.09|1118
1647917100000|2022-03-22 02:45:00|4451.19|4450.59|4450.94|4450.34|4451.44|4450.84|4450.56|4449.96|610
1647917400000|2022-03-22 02:50:00|4451.19|4450.59|4454.69|4454.09|4455.69|4455.09|4450.94|4450.34|1847
1647917700000|2022-03-22 02:55:00|4454.44|4453.84|4451.94|4451.34|4454.44|4453.84|4451.69|4451.09|762
1647918000000|2022-03-22 03:00:00|4452.19|4451.59|4448.69|4448.09|4452.69|4452.09|4448.56|4447.96|812
1647918300000|2022-03-22 03:05:00|4448.56|4447.96|4448.69|4448.09|4448.94|4448.34|4447.81|4447.21|385
1647918600000|2022-03-22 03:10:00|4448.81|4448.21|4448.94|4448.34|4450.69|4450.09|4448.69|4448.09|524
1647918900000|2022-03-22 03:15:00|4449.19|4448.59|4450.19|4449.59|4451.44|4450.84|4448.81|4448.21|434
1647919200000|2022-03-22 03:20:00|4450.44|4449.84|4452.44|4451.84|4452.44|4451.84|4450.06|4449.46|507
1647919500000|2022-03-22 03:25:00|4452.19|4451.59|4453.44|4452.84|4453.94|4453.34|4451.94|4451.34|715
1647919800000|2022-03-22 03:30:00|4453.19|4452.59|4452.69|4452.09|4453.44|4452.84|4452.06|4451.46|375
1647920100000|2022-03-22 03:35:00|4452.81|4452.21|4452.19|4451.59|4453.94|4453.34|4452.06|4451.46|378
1647920400000|2022-03-22 03:40:00|4452.06|4451.46|4452.56|4451.96|4453.44|4452.84|4449.94|4449.34|443
1647920700000|2022-03-22 03:45:00|4452.69|4452.09|4452.44|4451.84|4452.81|4452.21|4451.94|4451.34|190
1647921000000|2022-03-22 03:50:00|4452.31|4451.71|4451.94|4451.34|4454.19|4453.59|4451.69|4451.09|659
1647921300000|2022-03-22 03:55:00|4451.81|4451.21|4450.44|4449.84|4452.19|4451.59|4450.19|4449.59|318
1647921600000|2022-03-22 04:00:00|4450.56|4449.96|4449.19|4448.59|4450.94|4450.34|4448.94|4448.34|362
1647921900000|2022-03-22 04:05:00|4449.44|4448.84|4450.44|4449.84|4450.81|4450.21|4449.19|4448.59|215
1647922200000|2022-03-22 04:10:00|4450.31|4449.71|4452.69|4452.09|4453.69|4453.09|4450.31|4449.71|734
1647922500000|2022-03-22 04:15:00|4452.81|4452.21|4450.94|4450.34|4452.94|4452.34|4450.94|4450.34|214
1647922800000|2022-03-22 04:20:00|4451.19|4450.59|4448.69|4448.09|4451.19|4450.59|4448.31|4447.71|556
1647923100000|2022-03-22 04:25:00|4448.44|4447.84|4449.19|4448.59|4449.19|4448.59|4448.44|4447.84|180
1647923400000|2022-03-22 04:30:00|4449.31|4448.71|4449.31|4448.71|4450.44|4449.84|4449.06|4448.46|226
1647923700000|2022-03-22 04:35:00|4449.44|4448.84|4448.44|4447.84|4449.69|4449.09|4448.19|4447.59|377
1647924000000|2022-03-22 04:40:00|4448.31|4447.71|4449.19|4448.59|4449.94|4449.34|4448.31|4447.71|184
1647924300000|2022-03-22 04:45:00|4449.31|4448.71|4447.44|4446.84|4449.56|4448.96|4447.31|4446.71|353
1647924600000|2022-03-22 04:50:00|4447.69|4447.09|4448.44|4447.84|4448.44|4447.84|4447.06|4446.46|252
1647924900000|2022-03-22 04:55:00|4448.94|4448.34|4449.44|4448.84|4449.94|4449.34|4448.94|4448.34|353
1647925200000|2022-03-22 05:00:00|4449.19|4448.59|4447.94|4447.34|4449.94|4449.34|4447.94|4447.34|355
1647925500000|2022-03-22 05:05:00|4448.06|4447.46|4446.19|4445.59|4448.44|4447.84|4445.69|4445.09|689
1647925800000|2022-03-22 05:10:00|4446.44|4445.84|4445.19|4444.59|4446.44|4445.84|4445.19|4444.59|444
1647926100000|2022-03-22 05:15:00|4445.31|4444.71|4445.94|4445.34|4445.94|4445.34|4444.69|4444.09|362
1647926400000|2022-03-22 05:20:00|4445.81|4445.21|4445.69|4445.09|4445.94|4445.34|4445.31|4444.71|182
1647926700000|2022-03-22 05:25:00|4445.94|4445.34|4447.44|4446.84|4447.44|4446.84|4445.94|4445.34|390
1647927000000|2022-03-22 05:30:00|4448.19|4447.59|4448.19|4447.59|4448.44|4447.84|4447.44|4446.84|540
1647927300000|2022-03-22 05:35:00|4448.44|4447.84|4451.19|4450.59|4451.44|4450.84|4447.94|4447.34|733
1647927600000|2022-03-22 05:40:00|4451.31|4450.71|4451.19|4450.59|4451.44|4450.84|4449.19|4448.59|529
1647927900000|2022-03-22 05:45:00|4451.06|4450.46|4450.44|4449.84|4451.44|4450.84|4449.69|4449.09|463
1647928200000|2022-03-22 05:50:00|4450.69|4450.09|4450.94|4450.34|4451.44|4450.84|4449.81|4449.21|327
1647928500000|2022-03-22 05:55:00|4450.81|4450.21|4450.19|4449.59|4451.44|4450.84|4449.94|4449.34|350
1647928800000|2022-03-22 06:00:00|4450.31|4449.71|4452.19|4451.59|4452.94|4452.34|4448.69|4448.09|779
1647929100000|2022-03-22 06:05:00|4451.94|4451.34|4452.19|4451.59|4452.44|4451.84|4451.06|4450.46|226
1647929400000|2022-03-22 06:10:00|4452.06|4451.46|4452.94|4452.34|4453.44|4452.84|4451.44|4450.84|365
1647929700000|2022-03-22 06:15:00|4452.69|4452.09|4454.19|4453.59|4455.94|4455.34|4452.69|4452.09|1082
1647930000000|2022-03-22 06:20:00|4454.31|4453.71|4453.19|4452.59|4455.19|4454.59|4453.19|4452.59|280
1647930300000|2022-03-22 06:25:00|4453.31|4452.71|4452.19|4451.59|4453.44|4452.84|4451.69|4451.09|442
1647930600000|2022-03-22 06:30:00|4452.31|4451.71|4451.19|4450.59|4452.31|4451.71|4450.81|4450.21|263
1647930900000|2022-03-22 06:35:00|4451.31|4450.71|4454.31|4453.71|4454.56|4453.96|4451.19|4450.59|249
1647931200000|2022-03-22 06:40:00|4454.19|4453.59|4452.19|4451.59|4454.94|4454.34|4451.44|4450.84|312
1647931500000|2022-03-22 06:45:00|4452.06|4451.46|4451.94|4451.34|4452.19|4451.59|4450.56|4449.96|372
1647931800000|2022-03-22 06:50:00|4451.81|4451.21|4451.19|4450.59|4452.81|4452.21|4450.69|4450.09|429
1647932100000|2022-03-22 06:55:00|4451.44|4450.84|4450.94|4450.34|4452.31|4451.71|4450.69|4450.09|191
1647932400000|2022-03-22 07:00:00|4450.81|4450.21|4451.69|4451.09|4453.44|4452.84|4449.44|4448.84|618
1647932700000|2022-03-22 07:05:00|4452.06|4451.46|4453.19|4452.59|4454.44|4453.84|4451.69|4451.09|487
1647933000000|2022-03-22 07:10:00|4452.69|4452.09|4453.94|4453.34|4454.19|4453.59|4452.44|4451.84|294
1647933300000|2022-03-22 07:15:00|4454.06|4453.46|4456.19|4455.59|4456.69|4456.09|4453.81|4453.21|794
1647933600000|2022-03-22 07:20:00|4456.31|4455.71|4457.94|4457.34|4457.94|4457.34|4455.94|4455.34|742
1647933900000|2022-03-22 07:25:00|4458.06|4457.46|4458.44|4457.84|4459.69|4459.09|4455.94|4455.34|1131
1647934200000|2022-03-22 07:30:00|4458.19|4457.59|4459.31|4458.71|4460.44|4459.84|4458.19|4457.59|862
1647934500000|2022-03-22 07:35:00|4459.44|4458.84|4458.06|4457.46|4459.44|4458.84|4456.94|4456.34|812
1647934800000|2022-03-22 07:40:00|4457.94|4457.34|4458.19|4457.59|4458.69|4458.09|4457.19|4456.59|376
1647935100000|2022-03-22 07:45:00|4458.44|4457.84|4460.44|4459.84|4460.94|4460.34|4457.94|4457.34|670
1647935400000|2022-03-22 07:50:00|4460.69|4460.09|4463.44|4462.84|4464.06|4463.46|4460.56|4459.96|1384
1647935700000|2022-03-22 07:55:00|4463.19|4462.59|4463.56|4462.96|4463.94|4463.34|4461.94|4461.34|909
1647936000000|2022-03-22 08:00:00|4463.44|4462.84|4466.19|4465.59|4466.44|4465.84|4462.19|4461.59|1863
1647936300000|2022-03-22 08:05:00|4466.06|4465.46|4465.69|4465.09|4467.19|4466.59|4464.94|4464.34|1043
1647936600000|2022-03-22 08:10:00|4465.81|4465.21|4469.69|4469.09|4470.94|4470.34|4464.19|4463.59|2616
1647936900000|2022-03-22 08:15:00|4469.94|4469.34|4468.44|4467.84|4470.44|4469.84|4466.56|4465.96|1925
1647937200000|2022-03-22 08:20:00|4468.69|4468.09|4472.56|4471.96|4473.19|4472.59|4467.19|4466.59|1745
1647937500000|2022-03-22 08:25:00|4472.44|4471.84|4473.44|4472.84|4473.94|4473.34|4471.19|4470.59|1355
1647937800000|2022-03-22 08:30:00|4473.56|4472.96|4476.69|4476.09|4477.94|4477.34|4473.56|4472.96|2904
1647938100000|2022-03-22 08:35:00|4476.94|4476.34|4477.69|4477.09|4477.69|4477.09|4474.94|4474.34|1319
1647938400000|2022-03-22 08:40:00|4477.81|4477.21|4478.44|4477.84|4479.31|4478.71|4474.56|4473.96|1775
1647938700000|2022-03-22 08:45:00|4478.06|4477.46|4475.19|4474.59|4478.19|4477.59|4475.06|4474.46|928
1647939000000|2022-03-22 08:50:00|4475.44|4474.84|4474.69|4474.09|4475.69|4475.09|4473.44|4472.84|989
1647939300000|2022-03-22 08:55:00|4474.44|4473.84|4475.44|4474.84|4476.19|4475.59|4474.19|4473.59|842
1647939600000|2022-03-22 09:00:00|4475.19|4474.59|4478.56|4477.96|4478.94|4478.34|4475.19|4474.59|1694
1647939900000|2022-03-22 09:05:00|4478.69|4478.09|4479.44|4478.84|4480.69|4480.09|4477.69|4477.09|1411
1647940200000|2022-03-22 09:10:00|4479.19|4478.59|4479.31|4478.71|4480.19|4479.59|4477.81|4477.21|1072
1647940500000|2022-03-22 09:15:00|4479.44|4478.84|4479.44|4478.84|4480.94|4480.34|4478.69|4478.09|1000
1647940800000|2022-03-22 09:20:00|4479.19|4478.59|4475.19|4474.59|4479.44|4478.84|4475.19|4474.59|1268
1647941100000|2022-03-22 09:25:00|4475.31|4474.71|4473.31|4472.71|4476.19|4475.59|4473.19|4472.59|1230
1647941400000|2022-03-22 09:30:00|4473.19|4472.59|4474.31|4473.71|4475.06|4474.46|4472.44|4471.84|1112
1647941700000|2022-03-22 09:35:00|4474.44|4473.84|4474.44|4473.84|4475.19|4474.59|4473.94|4473.34|600
1647942000000|2022-03-22 09:40:00|4474.19|4473.59|4475.06|4474.46|4475.94|4475.34|4473.69|4473.09|735
1647942300000|2022-03-22 09:45:00|4474.94|4474.34|4474.19|4473.59|4475.81|4475.21|4473.69|4473.09|805
1647942600000|2022-03-22 09:50:00|4474.06|4473.46|4474.94|4474.34|4475.31|4474.71|4473.69|4473.09|865
1647942900000|2022-03-22 09:55:00|4474.81|4474.21|4475.94|4475.34|4475.94|4475.34|4474.44|4473.84|678
1647943200000|2022-03-22 10:00:00|4475.69|4475.09|4473.44|4472.84|4475.81|4475.21|4472.19|4471.59|893
1647943500000|2022-03-22 10:05:00|4473.31|4472.71|4472.44|4471.84|4473.44|4472.84|4472.19|4471.59|740
1647943800000|2022-03-22 10:10:00|4472.56|4471.96|4472.56|4471.96|4473.69|4473.09|4471.19|4470.59|874
1647944100000|2022-03-22 10:15:00|4472.69|4472.09|4474.19|4473.59|4474.69|4474.09|4471.19|4470.59|1631
1647944400000|2022-03-22 10:20:00|4474.31|4473.71|4474.81|4474.21|4475.19|4474.59|4474.19|4473.59|616
1647944700000|2022-03-22 10:25:00|4474.69|4474.09|4475.19|4474.59|4475.94|4475.34|4473.94|4473.34|1858
1647945000000|2022-03-22 10:30:00|4475.06|4474.46|4478.94|4478.34|4479.94|4479.34|4474.69|4474.09|2289
1647945300000|2022-03-22 10:35:00|4479.19|4478.59|4477.94|4477.34|4479.94|4479.34|4477.69|4477.09|1632
1647945600000|2022-03-22 10:40:00|4477.81|4477.21|4476.94|4476.34|4477.81|4477.21|4476.69|4476.09|565
1647945900000|2022-03-22 10:45:00|4476.81|4476.21|4476.69|4476.09|4478.19|4477.59|4476.56|4475.96|666
1647946200000|2022-03-22 10:50:00|4476.44|4475.84|4476.19|4475.59|4476.94|4476.34|4475.69|4475.09|884
1647946500000|2022-03-22 10:55:00|4476.31|4475.71|4477.19|4476.59|4477.94|4477.34|4476.31|4475.71|856
1647946800000|2022-03-22 11:00:00|4476.94|4476.34|4474.44|4473.84|4477.94|4477.34|4473.94|4473.34|1245
1647947100000|2022-03-22 11:05:00|4474.31|4473.71|4473.69|4473.09|4474.69|4474.09|4472.19|4471.59|1389
1647947400000|2022-03-22 11:10:00|4473.94|4473.34|4473.44|4472.84|4474.44|4473.84|4472.94|4472.34|1087
1647947700000|2022-03-22 11:15:00|4473.69|4473.09|4472.69|4472.09|4474.19|4473.59|4471.69|4471.09|1116
1647948000000|2022-03-22 11:20:00|4472.44|4471.84|4472.69|4472.09|4473.56|4472.96|4472.44|4471.84|765
1647948300000|2022-03-22 11:25:00|4472.44|4471.84|4475.44|4474.84|4475.69|4475.09|4472.44|4471.84|956
1647948600000|2022-03-22 11:30:00|4475.31|4474.71|4475.44|4474.84|4477.56|4476.96|4475.31|4474.71|1180
1647948900000|2022-03-22 11:35:00|4475.69|4475.09|4474.19|4473.59|4475.69|4475.09|4473.44|4472.84|968
1647949200000|2022-03-22 11:40:00|4473.94|4473.34|4474.19|4473.59|4475.44|4474.84|4473.44|4472.84|1259
1647949500000|2022-03-22 11:45:00|4473.94|4473.34|4472.69|4472.09|4474.19|4473.59|4472.56|4471.96|577
1647949800000|2022-03-22 11:50:00|4472.56|4471.96|4472.94|4472.34|4473.19|4472.59|4471.94|4471.34|1208
1647950100000|2022-03-22 11:55:00|4472.81|4472.21|4472.44|4471.84|4473.19|4472.59|4471.44|4470.84|860
1647950400000|2022-03-22 12:00:00|4472.31|4471.71|4471.94|4471.34|4472.69|4472.09|4471.44|4470.84|957
1647950700000|2022-03-22 12:05:00|4471.81|4471.21|4471.19|4470.59|4472.44|4471.84|4470.69|4470.09|1603
1647951000000|2022-03-22 12:10:00|4471.31|4470.71|4469.94|4469.34|4471.94|4471.34|4469.94|4469.34|1071
1647951300000|2022-03-22 12:15:00|4470.19|4469.59|4469.69|4469.09|4471.19|4470.59|4468.44|4467.84|2861
1647951600000|2022-03-22 12:20:00|4469.81|4469.21|4469.94|4469.34|4471.81|4471.21|4469.44|4468.84|1822
1647951900000|2022-03-22 12:25:00|4470.06|4469.46|4470.19|4469.59|4470.44|4469.84|4467.19|4466.59|2318
1647952200000|2022-03-22 12:30:00|4469.94|4469.34|4470.69|4470.09|4470.69|4470.09|4468.19|4467.59|1554
1647952500000|2022-03-22 12:35:00|4470.94|4470.34|4471.19|4470.59|4471.31|4470.71|4468.19|4467.59|1863
1647952800000|2022-03-22 12:40:00|4471.06|4470.46|4471.69|4471.09|4471.94|4471.34|4470.69|4470.09|1284
1647953100000|2022-03-22 12:45:00|4471.94|4471.34|4474.44|4473.84|4474.69|4474.09|4471.69|4471.09|2605
1647953400000|2022-03-22 12:50:00|4474.31|4473.71|4474.31|4473.71|4474.44|4473.84|4473.19|4472.59|2065
1647953700000|2022-03-22 12:55:00|4474.19|4473.59|4476.19|4475.59|4476.56|4475.96|4474.19|4473.59|3106
1647954000000|2022-03-22 13:00:00|4476.44|4475.84|4477.94|4477.34|4478.19|4477.59|4476.44|4475.84|2980
1647954300000|2022-03-22 13:05:00|4477.44|4476.84|4475.19|4474.59|4477.44|4476.84|4474.69|4474.09|3132
1647954600000|2022-03-22 13:10:00|4474.94|4474.34|4474.69|4474.09|4475.44|4474.84|4473.44|4472.84|2149
1647954900000|2022-03-22 13:15:00|4474.44|4473.84|4473.94|4473.34|4474.69|4474.09|4472.69|4472.09|3003
1647955200000|2022-03-22 13:20:00|4474.19|4473.59|4475.44|4474.84|4475.81|4475.21|4473.19|4472.59|2025
1647955500000|2022-03-22 13:25:00|4475.69|4475.09|4475.94|4475.34|4476.94|4476.34|4474.06|4473.46|4242
1647955800000|2022-03-22 13:30:00|4475.84|4475.44|4479.09|4478.69|4482.09|4481.69|4475.84|4475.44|28053
1647956100000|2022-03-22 13:35:00|4479.34|4478.94|4490.34|4489.94|4490.84|4490.44|4478.34|4477.94|29559
1647956400000|2022-03-22 13:40:00|4490.84|4490.44|4489.84|4489.44|4491.59|4491.19|4486.09|4485.69|22126
1647956700000|2022-03-22 13:45:00|4490.09|4489.69|4489.84|4489.44|4490.84|4490.44|4483.09|4482.69|23072
1647957000000|2022-03-22 13:50:00|4490.09|4489.69|4489.09|4488.69|4490.84|4490.44|4483.34|4482.94|14863
1647957300000|2022-03-22 13:55:00|4489.34|4488.94|4489.09|4488.69|4491.34|4490.94|4487.34|4486.94|15247
1647957600000|2022-03-22 14:00:00|4489.59|4489.19|4497.59|4497.19|4498.59|4498.19|4489.59|4489.19|26793
1647957900000|2022-03-22 14:05:00|4497.84|4497.44|4498.09|4497.69|4498.34|4497.94|4494.84|4494.44|17070
1647958200000|2022-03-22 14:10:00|4498.34|4497.94|4497.09|4496.69|4500.34|4499.94|4496.09|4495.69|13753
1647958500000|2022-03-22 14:15:00|4497.21|4496.81|4500.34|4499.94|4500.34|4499.94|4493.84|4493.44|13813
1647958800000|2022-03-22 14:20:00|4500.59|4500.19|4501.59|4501.19|4503.09|4502.69|4499.09|4498.69|18913
1647959100000|2022-03-22 14:25:00|4501.84|4501.44|4502.84|4502.44|4504.84|4504.44|4500.59|4500.19|15673
1647959400000|2022-03-22 14:30:00|4502.96|4502.56|4507.84|4507.44|4508.34|4507.94|4502.96|4502.56|17375
1647959700000|2022-03-22 14:35:00|4507.59|4507.19|4506.84|4506.44|4510.34|4509.94|4506.09|4505.69|17984
1647960000000|2022-03-22 14:40:00|4507.09|4506.69|4506.34|4505.94|4510.84|4510.44|4505.09|4504.69|12560
1647960300000|2022-03-22 14:45:00|4506.09|4505.69|4508.84|4508.44|4509.34|4508.94|4505.34|4504.94|12212
1647960600000|2022-03-22 14:50:00|4508.71|4508.31|4508.71|4508.31|4509.09|4508.69|4506.84|4506.44|7292
1647960900000|2022-03-22 14:55:00|4508.84|4508.44|4505.34|4504.94|4509.59|4509.19|4504.09|4503.69|10929
1647961200000|2022-03-22 15:00:00|4506.09|4505.69|4504.09|4503.69|4507.09|4506.69|4499.59|4499.19|19361
1647961500000|2022-03-22 15:05:00|4504.34|4503.94|4507.34|4506.94|4507.34|4506.94|4502.34|4501.94|9764
1647961800000|2022-03-22 15:10:00|4507.09|4506.69|4508.21|4507.81|4509.59|4509.19|4505.59|4505.19|8907
1647962100000|2022-03-22 15:15:00|4508.34|4507.94|4511.59|4511.19|4511.84|4511.44|4508.09|4507.69|7965
1647962400000|2022-03-22 15:20:00|4511.34|4510.94|4514.09|4513.69|4514.09|4513.69|4509.34|4508.94|10330
1647962700000|2022-03-22 15:25:00|4513.84|4513.44|4511.34|4510.94|4513.84|4513.44|4510.09|4509.69|10873
1647963000000|2022-03-22 15:30:00|4511.09|4510.69|4506.84|4506.44|4511.59|4511.19|4505.21|4504.81|10064
1647963300000|2022-03-22 15:35:00|4507.09|4506.69|4508.84|4508.44|4509.59|4509.19|4504.21|4503.81|7671
1647963600000|2022-03-22 15:40:00|4508.59|4508.19|4503.34|4502.94|4509.84|4509.44|4503.34|4502.94|8879
1647963900000|2022-03-22 15:45:00|4503.59|4503.19|4507.34|4506.94|4507.59|4507.19|4502.09|4501.69|8147
1647964200000|2022-03-22 15:50:00|4507.59|4507.19|4507.09|4506.69|4507.84|4507.44|4504.59|4504.19|6113
1647964500000|2022-03-22 15:55:00|4507.21|4506.81|4504.34|4503.94|4508.09|4507.69|4504.09|4503.69|6827
1647964800000|2022-03-22 16:00:00|4504.84|4504.44|4503.34|4502.94|4505.96|4505.56|4501.59|4501.19|9574
1647965100000|2022-03-22 16:05:00|4503.21|4502.81|4506.09|4505.69|4508.84|4508.44|4503.21|4502.81|9910
1647965400000|2022-03-22 16:10:00|4506.34|4505.94|4505.09|4504.69|4507.84|4507.44|4503.84|4503.44|6408
1647965700000|2022-03-22 16:15:00|4505.34|4504.94|4504.09|4503.69|4506.34|4505.94|4501.59|4501.19|7779
1647966000000|2022-03-22 16:20:00|4503.84|4503.44|4499.96|4499.56|4504.59|4504.19|4496.59|4496.19|13234
1647966300000|2022-03-22 16:25:00|4500.09|4499.69|4498.09|4497.69|4500.34|4499.94|4496.34|4495.94|10443
1647966600000|2022-03-22 16:30:00|4498.46|4498.06|4499.34|4498.94|4499.34|4498.94|4495.09|4494.69|10870
1647966900000|2022-03-22 16:35:00|4499.59|4499.19|4500.59|4500.19|4502.34|4501.94|4498.84|4498.44|10406
1647967200000|2022-03-22 16:40:00|4500.84|4500.44|4499.09|4498.69|4502.59|4502.19|4496.84|4496.44|9186
1647967500000|2022-03-22 16:45:00|4499.34|4498.94|4502.59|4502.19|4502.59|4502.19|4497.59|4497.19|8195
1647967800000|2022-03-22 16:50:00|4502.84|4502.44|4507.09|4506.69|4507.34|4506.94|4502.59|4502.19|8346
1647968100000|2022-03-22 16:55:00|4506.84|4506.44|4507.09|4506.69|4508.09|4507.69|4505.46|4505.06|4813
1647968400000|2022-03-22 17:00:00|4507.34|4506.94|4510.34|4509.94|4510.59|4510.19|4505.34|4504.94|8912
1647968700000|2022-03-22 17:05:00|4510.59|4510.19|4509.09|4508.69|4512.09|4511.69|4509.09|4508.69|7422
1647969000000|2022-03-22 17:10:00|4508.59|4508.19|4511.09|4510.69|4511.09|4510.69|4507.34|4506.94|6814
1647969300000|2022-03-22 17:15:00|4511.34|4510.94|4508.34|4507.94|4512.84|4512.44|4507.34|4506.94|7883
1647969600000|2022-03-22 17:20:00|4508.09|4507.69|4504.34|4503.94|4508.09|4507.69|4502.96|4502.56|8453
1647969900000|2022-03-22 17:25:00|4504.09|4503.69|4507.34|4506.94|4507.34|4506.94|4504.09|4503.69|5119
1647970200000|2022-03-22 17:30:00|4507.59|4507.19|4510.84|4510.44|4511.09|4510.69|4507.34|4506.94|6550
1647970500000|2022-03-22 17:35:00|4511.09|4510.69|4510.34|4509.94|4511.59|4511.19|4508.34|4507.94|9067
1647970800000|2022-03-22 17:40:00|4510.46|4510.06|4509.84|4509.44|4510.59|4510.19|4506.84|4506.44|6141
1647971100000|2022-03-22 17:45:00|4510.09|4509.69|4508.84|4508.44|4510.34|4509.94|4506.84|4506.44|5118
1647971400000|2022-03-22 17:50:00|4509.09|4508.69|4511.59|4511.19|4512.09|4511.69|4508.59|4508.19|4927
1647971700000|2022-03-22 17:55:00|4511.09|4510.69|4512.34|4511.94|4513.09|4512.69|4510.34|4509.94|6325
1647972000000|2022-03-22 18:00:00|4512.59|4512.19|4508.46|4508.06|4513.34|4512.94|4507.09|4506.69|8253
1647972300000|2022-03-22 18:05:00|4508.59|4508.19|4508.09|4507.69|4509.34|4508.94|4506.34|4505.94|7973
1647972600000|2022-03-22 18:10:00|4508.34|4507.94|4508.34|4507.94|4510.59|4510.19|4506.84|4506.44|6031
1647972900000|2022-03-22 18:15:00|4508.21|4507.81|4511.09|4510.69|4512.34|4511.94|4506.84|4506.44|6432
1647973200000|2022-03-22 18:20:00|4511.34|4510.94|4505.59|4505.19|4511.34|4510.94|4504.84|4504.44|7318
1647973500000|2022-03-22 18:25:00|4504.84|4504.44|4503.34|4502.94|4505.59|4505.19|4498.59|4498.19|15019
1647973800000|2022-03-22 18:30:00|4503.09|4502.69|4506.59|4506.19|4506.84|4506.44|4498.84|4498.44|10477
1647974100000|2022-03-22 18:35:00|4506.34|4505.94|4505.34|4504.94|4507.09|4506.69|4504.09|4503.69|6608
1647974400000|2022-03-22 18:40:00|4505.09|4504.69|4504.34|4503.94|4505.84|4505.44|4502.84|4502.44|6119
1647974700000|2022-03-22 18:45:00|4504.59|4504.19|4503.09|4502.69|4505.96|4505.56|4501.59|4501.19|7602
1647975000000|2022-03-22 18:50:00|4503.34|4502.94|4506.59|4506.19|4507.34|4506.94|4502.09|4501.69|5940
1647975300000|2022-03-22 18:55:00|4506.46|4506.06|4507.09|4506.69|4510.09|4509.69|4506.34|4505.94|8568
1647975600000|2022-03-22 19:00:00|4507.34|4506.94|4511.34|4510.94|4511.34|4510.94|4506.59|4506.19|8682
1647975900000|2022-03-22 19:05:00|4511.09|4510.69|4511.59|4511.19|4511.84|4511.44|4508.59|4508.19|7072
1647976200000|2022-03-22 19:10:00|4511.34|4510.94|4511.59|4511.19|4512.59|4512.19|4507.84|4507.44|8267
1647976500000|2022-03-22 19:15:00|4511.84|4511.44|4511.59|4511.19|4515.84|4515.44|4511.21|4510.81|11941
1647976800000|2022-03-22 19:20:00|4511.84|4511.44|4510.09|4509.69|4513.34|4512.94|4505.59|4505.19|11660
1647977100000|2022-03-22 19:25:00|4510.34|4509.94|4507.84|4507.44|4511.84|4511.44|4507.59|4507.19|8241
1647977400000|2022-03-22 19:30:00|4508.09|4507.69|4510.84|4510.44|4511.59|4511.19|4506.34|4505.94|10827
1647977700000|2022-03-22 19:35:00|4510.71|4510.31|4512.59|4512.19|4514.09|4513.69|4509.59|4509.19|10912
1647978000000|2022-03-22 19:40:00|4512.09|4511.69|4516.09|4515.69|4516.59|4516.19|4510.34|4509.94|11960
1647978300000|2022-03-22 19:45:00|4515.84|4515.44|4519.84|4519.44|4521.84|4521.44|4514.59|4514.19|19252
1647978600000|2022-03-22 19:50:00|4521.09|4520.69|4509.34|4508.94|4522.84|4522.44|4508.84|4508.44|28298
1647978900000|2022-03-22 19:55:00|4509.84|4509.44|4514.09|4513.69|4515.09|4514.69|4506.34|4505.94|91784
1647979200000|2022-03-22 20:00:00|4513.84|4513.44|4515.44|4514.84|4515.94|4515.34|4512.69|4512.09|30754
1647979500000|2022-03-22 20:05:00|4515.19|4514.59|4513.94|4513.34|4515.19|4514.59|4513.19|4512.59|10588
1647979800000|2022-03-22 20:10:00|4513.44|4512.84|4513.19|4512.59|4513.94|4513.34|4512.94|4512.34|7140
1647980100000|2022-03-22 20:15:00|4513.44|4512.84|4512.44|4511.84|4513.44|4512.84|4512.44|4511.84|1790
1647980400000|2022-03-22 20:20:00|4512.69|4512.09|4513.44|4512.84|4514.19|4513.59|4512.69|4512.09|1897
1647980700000|2022-03-22 20:25:00|4513.69|4513.09|4513.44|4512.84|4513.94|4513.34|4513.44|4512.84|898
1647981000000|2022-03-22 20:30:00|4513.56|4512.96|4513.94|4513.34|4513.94|4513.34|4513.44|4512.84|884
1647981300000|2022-03-22 20:35:00|4514.19|4513.59|4513.94|4513.34|4514.19|4513.59|4513.44|4512.84|561
1647981600000|2022-03-22 20:40:00|4514.19|4513.59|4514.69|4514.09|4514.69|4514.09|4513.94|4513.34|797
1647981900000|2022-03-22 20:45:00|4514.94|4514.34|4513.94|4513.34|4514.94|4514.34|4513.94|4513.34|857
1647982200000|2022-03-22 20:50:00|4514.19|4513.59|4514.69|4514.09|4514.69|4514.09|4513.94|4513.34|825
1647982500000|2022-03-22 20:55:00|4514.56|4513.96|4514.47|4512.97|4514.94|4514.34|4513.81|4512.85|1163
1647982800000|2022-03-22 21:00:00|4514.29|4512.79|4513.74|4512.24|4514.47|4512.97|4513.74|4512.24|0
1647983100000|2022-03-22 21:05:00|4513.78|4512.28|4513.52|4512.02|4513.78|4512.28|4513.37|4511.87|0
1647983400000|2022-03-22 21:10:00|4513.48|4511.98|4513.48|4511.98|4513.52|4512.02|4513.26|4511.76|0
1647983700000|2022-03-22 21:15:00|4513.19|4511.69|4513.19|4511.69|4513.48|4511.98|4513.15|4511.65|0
1647984000000|2022-03-22 21:20:00|4513.3|4511.8|4512.54|4511.04|4513.3|4511.8|4512.54|4511.04|0
1647984300000|2022-03-22 21:25:00|4512.65|4511.15|4513.88|4512.38|4513.88|4512.38|4512.65|4511.15|0
1647984600000|2022-03-22 21:30:00|4514.14|4512.64|4513.19|4511.69|4514.14|4512.64|4513.19|4511.69|0
1647984900000|2022-03-22 21:35:00|4513.26|4511.76|4513.01|4511.51|4513.26|4511.76|4513.01|4511.51|0
1647985200000|2022-03-22 21:40:00|4513.04|4511.54|4513.04|4511.54|4513.04|4511.54|4512.87|4511.37|0
1647985500000|2022-03-22 21:45:00|4513.12|4511.62|4513.12|4511.62|4513.3|4511.8|4513.01|4511.51|0
1647985800000|2022-03-22 21:50:00|4513.3|4511.8|4513.41|4511.91|4513.59|4512.09|4512.94|4511.44|0
1647986100000|2022-03-22 21:55:00|4513.37|4511.87|4513.15|4511.65|4513.45|4511.95|4513.01|4511.51|0
1647986400000|2022-03-22 22:00:00|4512.56|4511.96|4511.31|4510.71|4513.56|4512.96|4508.69|4508.09|975
1647986700000|2022-03-22 22:05:00|4511.44|4510.84|4507.94|4507.34|4511.44|4510.84|4507.69|4507.09|678
1647987000000|2022-03-22 22:10:00|4508.06|4507.46|4509.81|4509.21|4510.19|4509.59|4507.69|4507.09|408
1647987300000|2022-03-22 22:15:00|4509.94|4509.34|4512.06|4511.46|4512.44|4511.84|4509.81|4509.21|613
1647987600000|2022-03-22 22:20:00|4511.94|4511.34|4514.69|4514.09|4514.94|4514.34|4511.94|4511.34|705
1647987900000|2022-03-22 22:25:00|4514.94|4514.34|4514.69|4514.09|4515.19|4514.59|4513.44|4512.84|368
1647988200000|2022-03-22 22:30:00|4514.44|4513.84|4513.69|4513.09|4515.44|4514.84|4513.69|4513.09|423
1647988500000|2022-03-22 22:35:00|4513.94|4513.34|4515.94|4515.34|4515.94|4515.34|4513.94|4513.34|312
1647988800000|2022-03-22 22:40:00|4515.81|4515.21|4520.19|4519.59|4520.19|4519.59|4515.69|4515.09|1207
1647989100000|2022-03-22 22:45:00|4519.94|4519.34|4518.19|4517.59|4520.69|4520.09|4517.94|4517.34|1106
1647989400000|2022-03-22 22:50:00|4517.94|4517.34|4518.19|4517.59|4519.69|4519.09|4517.44|4516.84|507
1647989700000|2022-03-22 22:55:00|4518.44|4517.84|4517.44|4516.84|4518.69|4518.09|4517.19|4516.59|235
1647990000000|2022-03-22 23:00:00|4517.56|4516.96|4518.44|4517.84|4518.44|4517.84|4517.19|4516.59|283
1647990300000|2022-03-22 23:05:00|4518.19|4517.59|4518.44|4517.84|4518.94|4518.34|4517.19|4516.59|390
1647990600000|2022-03-22 23:10:00|4518.56|4517.96|4517.44|4516.84|4518.81|4518.21|4517.19|4516.59|271
1647990900000|2022-03-22 23:15:00|4517.94|4517.34|4516.56|4515.96|4518.19|4517.59|4516.44|4515.84|305
1647991200000|2022-03-22 23:20:00|4516.69|4516.09|4515.94|4515.34|4516.94|4516.34|4515.69|4515.09|223
1647991500000|2022-03-22 23:25:00|4515.81|4515.21|4515.94|4515.34|4517.19|4516.59|4515.81|4515.21|276
1647991800000|2022-03-22 23:30:00|4516.19|4515.59|4516.19|4515.59|4516.44|4515.84|4515.94|4515.34|214
1647992100000|2022-03-22 23:35:00|4516.06|4515.46|4516.19|4515.59|4516.69|4516.09|4516.06|4515.46|260
1647992400000|2022-03-22 23:40:00|4516.06|4515.46|4516.19|4515.59|4516.44|4515.84|4515.69|4515.09|227
1647992700000|2022-03-22 23:45:00|4516.06|4515.46|4516.81|4516.21|4517.19|4516.59|4515.44|4514.84|421
1647993000000|2022-03-22 23:50:00|4516.94|4516.34|4517.44|4516.84|4518.44|4517.84|4516.94|4516.34|437
1647993300000|2022-03-22 23:55:00|4517.56|4516.96|4518.19|4517.59|4518.94|4518.34|4517.31|4516.71|365
1647993600000|2022-03-23 00:00:00|4517.69|4517.09|4517.19|4516.59|4521.19|4520.59|4516.69|4516.09|1549
1647993900000|2022-03-23 00:05:00|4517.44|4516.84|4515.94|4515.34|4517.69|4517.09|4514.94|4514.34|982
1647994200000|2022-03-23 00:10:00|4516.19|4515.59|4514.56|4513.96|4516.19|4515.59|4513.69|4513.09|671
1647994500000|2022-03-23 00:15:00|4514.69|4514.09|4514.19|4513.59|4515.19|4514.59|4513.69|4513.09|489
1647994800000|2022-03-23 00:20:00|4514.44|4513.84|4513.44|4512.84|4514.44|4513.84|4513.06|4512.46|573
1647995100000|2022-03-23 00:25:00|4513.31|4512.71|4514.06|4513.46|4515.19|4514.59|4513.31|4512.71|447
1647995400000|2022-03-23 00:30:00|4513.94|4513.34|4512.44|4511.84|4514.44|4513.84|4512.06|4511.46|606
1647995700000|2022-03-23 00:35:00|4512.19|4511.59|4511.69|4511.09|4513.44|4512.84|4511.44|4510.84|467
1647996000000|2022-03-23 00:40:00|4511.81|4511.21|4512.31|4511.71|4513.19|4512.59|4511.69|4511.09|401
1647996300000|2022-03-23 00:45:00|4512.19|4511.59|4513.19|4512.59|4513.69|4513.09|4512.19|4511.59|489
1647996600000|2022-03-23 00:50:00|4513.56|4512.96|4512.44|4511.84|4513.94|4513.34|4512.31|4511.71|528
1647996900000|2022-03-23 00:55:00|4512.31|4511.71|4511.94|4511.34|4513.44|4512.84|4511.56|4510.96|374
1647997200000|2022-03-23 01:00:00|4512.19|4511.59|4511.94|4511.34|4513.69|4513.09|4511.19|4510.59|760
1647997500000|2022-03-23 01:05:00|4512.06|4511.46|4512.44|4511.84|4512.44|4511.84|4511.44|4510.84|428
1647997800000|2022-03-23 01:10:00|4512.56|4511.96|4512.94|4512.34|4514.19|4513.59|4512.31|4511.71|749
1647998100000|2022-03-23 01:15:00|4512.81|4512.21|4513.94|4513.34|4514.19|4513.59|4511.69|4511.09|604
1647998400000|2022-03-23 01:20:00|4514.19|4513.59|4513.94|4513.34|4515.44|4514.84|4513.69|4513.09|499
1647998700000|2022-03-23 01:25:00|4513.81|4513.21|4514.44|4513.84|4514.94|4514.34|4512.94|4512.34|348
1647999000000|2022-03-23 01:30:00|4514.56|4513.96|4514.44|4513.84|4514.94|4514.34|4511.69|4511.09|810
1647999300000|2022-03-23 01:35:00|4514.19|4513.59|4512.94|4512.34|4514.69|4514.09|4512.19|4511.59|423
1647999600000|2022-03-23 01:40:00|4513.06|4512.46|4513.94|4513.34|4514.19|4513.59|4512.94|4512.34|368
1647999900000|2022-03-23 01:45:00|4514.06|4513.46|4512.69|4512.09|4514.19|4513.59|4511.94|4511.34|419
1648000200000|2022-03-23 01:50:00|4512.94|4512.34|4514.94|4514.34|4515.69|4515.09|4512.69|4512.09|529
1648000500000|2022-03-23 01:55:00|4514.69|4514.09|4516.94|4516.34|4516.94|4516.34|4514.69|4514.09|672
1648000800000|2022-03-23 02:00:00|4517.06|4516.46|4516.56|4515.96|4517.69|4517.09|4515.44|4514.84|949
1648001100000|2022-03-23 02:05:00|4516.44|4515.84|4514.56|4513.96|4517.19|4516.59|4514.44|4513.84|333
1648001400000|2022-03-23 02:10:00|4514.69|4514.09|4513.44|4512.84|4514.69|4514.09|4512.94|4512.34|655
1648001700000|2022-03-23 02:15:00|4513.31|4512.71|4516.44|4515.84|4516.44|4515.84|4513.31|4512.71|370
1648002000000|2022-03-23 02:20:00|4516.56|4515.96|4516.94|4516.34|4517.19|4516.59|4516.56|4515.96|298
1648002300000|2022-03-23 02:25:00|4517.06|4516.46|4516.19|4515.59|4518.44|4517.84|4515.94|4515.34|743
1648002600000|2022-03-23 02:30:00|4515.94|4515.34|4517.94|4517.34|4518.69|4518.09|4515.69|4515.09|521
1648002900000|2022-03-23 02:35:00|4517.81|4517.21|4518.31|4517.71|4518.69|4518.09|4517.44|4516.84|352
1648003200000|2022-03-23 02:40:00|4518.19|4517.59|4519.81|4519.21|4520.44|4519.84|4517.94|4517.34|662
1648003500000|2022-03-23 02:45:00|4519.69|4519.09|4521.19|4520.59|4521.69|4521.09|4519.69|4519.09|613
1648003800000|2022-03-23 02:50:00|4520.94|4520.34|4521.06|4520.46|4522.19|4521.59|4520.81|4520.21|403
1648004100000|2022-03-23 02:55:00|4521.19|4520.59|4520.69|4520.09|4522.19|4521.59|4520.19|4519.59|761
1648004400000|2022-03-23 03:00:00|4520.94|4520.34|4521.31|4520.71|4521.69|4521.09|4520.44|4519.84|257
1648004700000|2022-03-23 03:05:00|4521.19|4520.59|4518.69|4518.09|4521.19|4520.59|4518.44|4517.84|520
1648005000000|2022-03-23 03:10:00|4518.44|4517.84|4518.94|4518.34|4519.19|4518.59|4517.69|4517.09|398
1648005300000|2022-03-23 03:15:00|4518.81|4518.21|4519.19|4518.59|4519.19|4518.59|4518.44|4517.84|142
1648005600000|2022-03-23 03:20:00|4518.94|4518.34|4518.31|4517.71|4519.06|4518.46|4517.31|4516.71|332
1648005900000|2022-03-23 03:25:00|4518.19|4517.59|4517.44|4516.84|4518.94|4518.34|4516.69|4516.09|223
1648006200000|2022-03-23 03:30:00|4517.56|4516.96|4517.44|4516.84|4517.94|4517.34|4517.06|4516.46|216
1648006500000|2022-03-23 03:35:00|4517.19|4516.59|4517.94|4517.34|4518.44|4517.84|4517.19|4516.59|163
1648006800000|2022-03-23 03:40:00|4517.81|4517.21|4516.94|4516.34|4517.94|4517.34|4516.19|4515.59|360
1648007100000|2022-03-23 03:45:00|4516.81|4516.21|4518.19|4517.59|4518.44|4517.84|4516.69|4516.09|207
1648007400000|2022-03-23 03:50:00|4518.44|4517.84|4517.94|4517.34|4518.94|4518.34|4517.44|4516.84|247
1648007700000|2022-03-23 03:55:00|4518.19|4517.59|4516.94|4516.34|4519.19|4518.59|4516.44|4515.84|405
1648008000000|2022-03-23 04:00:00|4516.69|4516.09|4517.19|4516.59|4517.31|4516.71|4515.94|4515.34|326
1648008300000|2022-03-23 04:05:00|4517.31|4516.71|4517.31|4516.71|4517.81|4517.21|4516.94|4516.34|137
1648008600000|2022-03-23 04:10:00|4517.19|4516.59|4517.19|4516.59|4517.69|4517.09|4517.06|4516.46|84
1648008900000|2022-03-23 04:15:00|4517.44|4516.84|4516.81|4516.21|4517.69|4517.09|4516.81|4516.21|101
1648009200000|2022-03-23 04:20:00|4516.69|4516.09|4517.19|4516.59|4517.44|4516.84|4516.44|4515.84|117
1648009500000|2022-03-23 04:25:00|4517.06|4516.46|4517.69|4517.09|4517.69|4517.09|4516.69|4516.09|198
1648009800000|2022-03-23 04:30:00|4517.94|4517.34|4518.06|4517.46|4518.94|4518.34|4517.44|4516.84|219
1648010100000|2022-03-23 04:35:00|4517.94|4517.34|4518.19|4517.59|4518.44|4517.84|4517.81|4517.21|69
1648010400000|2022-03-23 04:40:00|4518.06|4517.46|4517.94|4517.34|4518.06|4517.46|4517.69|4517.09|131
1648010700000|2022-03-23 04:45:00|4518.06|4517.46|4518.69|4518.09|4518.94|4518.34|4517.81|4517.21|134
1648011000000|2022-03-23 04:50:00|4518.56|4517.96|4518.94|4518.34|4518.94|4518.34|4518.44|4517.84|152
1648011300000|2022-03-23 04:55:00|4519.19|4518.59|4519.94|4519.34|4520.44|4519.84|4519.19|4518.59|434
1648011600000|2022-03-23 05:00:00|4520.06|4519.46|4519.19|4518.59|4521.19|4520.59|4519.19|4518.59|437
1648011900000|2022-03-23 05:05:00|4519.06|4518.46|4517.94|4517.34|4519.19|4518.59|4516.81|4516.21|481
1648012200000|2022-03-23 05:10:00|4518.06|4517.46|4518.69|4518.09|4519.19|4518.59|4517.69|4517.09|285
1648012500000|2022-03-23 05:15:00|4518.81|4518.21|4519.94|4519.34|4520.94|4520.34|4518.69|4518.09|338
1648012800000|2022-03-23 05:20:00|4519.69|4519.09|4520.44|4519.84|4520.56|4519.96|4519.44|4518.84|182
1648013100000|2022-03-23 05:25:00|4520.56|4519.96|4519.69|4519.09|4520.69|4520.09|4519.44|4518.84|314
1648013400000|2022-03-23 05:30:00|4519.94|4519.34|4520.31|4519.71|4520.44|4519.84|4519.69|4519.09|148
1648013700000|2022-03-23 05:35:00|4520.19|4519.59|4520.94|4520.34|4521.19|4520.59|4520.19|4519.59|232
1648014000000|2022-03-23 05:40:00|4520.69|4520.09|4521.19|4520.59|4521.44|4520.84|4520.56|4519.96|159
1648014300000|2022-03-23 05:45:00|4521.31|4520.71|4520.69|4520.09|4521.94|4521.34|4520.69|4520.09|314
1648014600000|2022-03-23 05:50:00|4520.81|4520.21|4520.69|4520.09|4520.94|4520.34|4520.44|4519.84|281
1648014900000|2022-03-23 05:55:00|4520.56|4519.96|4521.19|4520.59|4521.19|4520.59|4520.44|4519.84|449
1648015200000|2022-03-23 06:00:00|4521.44|4520.84|4519.44|4518.84|4521.44|4520.84|4519.44|4518.84|653
1648015500000|2022-03-23 06:05:00|4519.31|4518.71|4520.19|4519.59|4520.19|4519.59|4519.19|4518.59|290
1648015800000|2022-03-23 06:10:00|4520.06|4519.46|4520.69|4520.09|4520.69|4520.09|4519.69|4519.09|353
1648016100000|2022-03-23 06:15:00|4520.94|4520.34|4521.44|4520.84|4521.44|4520.84|4520.81|4520.21|597
1648016400000|2022-03-23 06:20:00|4521.56|4520.96|4520.44|4519.84|4521.69|4521.09|4520.19|4519.59|556
1648016700000|2022-03-23 06:25:00|4520.56|4519.96|4518.81|4518.21|4520.69|4520.09|4518.81|4518.21|326
1648017000000|2022-03-23 06:30:00|4518.69|4518.09|4518.19|4517.59|4518.69|4518.09|4517.19|4516.59|440
1648017300000|2022-03-23 06:35:00|4518.44|4517.84|4519.19|4518.59|4519.19|4518.59|4517.44|4516.84|430
1648017600000|2022-03-23 06:40:00|4519.31|4518.71|4519.06|4518.46|4519.69|4519.09|4518.94|4518.34|181
1648017900000|2022-03-23 06:45:00|4518.94|4518.34|4517.56|4516.96|4519.69|4519.09|4517.19|4516.59|464
1648018200000|2022-03-23 06:50:00|4517.44|4516.84|4517.19|4516.59|4517.69|4517.09|4516.44|4515.84|308
1648018500000|2022-03-23 06:55:00|4517.06|4516.46|4518.06|4517.46|4518.44|4517.84|4516.94|4516.34|380
1648018800000|2022-03-23 07:00:00|4518.19|4517.59|4516.69|4516.09|4518.44|4517.84|4515.44|4514.84|604
1648019100000|2022-03-23 07:05:00|4516.56|4515.96|4515.69|4515.09|4516.56|4515.96|4514.44|4513.84|749
1648019400000|2022-03-23 07:10:00|4515.56|4514.96|4514.19|4513.59|4515.69|4515.09|4513.94|4513.34|526
1648019700000|2022-03-23 07:15:00|4514.06|4513.46|4514.19|4513.59|4514.69|4514.09|4513.94|4513.34|525
1648020000000|2022-03-23 07:20:00|4514.06|4513.46|4514.44|4513.84|4515.19|4514.59|4513.94|4513.34|436
1648020300000|2022-03-23 07:25:00|4514.56|4513.96|4515.56|4514.96|4515.69|4515.09|4514.44|4513.84|202
1648020600000|2022-03-23 07:30:00|4515.44|4514.84|4513.44|4512.84|4515.44|4514.84|4513.44|4512.84|485
1648020900000|2022-03-23 07:35:00|4512.69|4512.09|4513.94|4513.34|4513.94|4513.34|4511.44|4510.84|1020
1648021200000|2022-03-23 07:40:00|4513.69|4513.09|4513.44|4512.84|4514.19|4513.59|4513.19|4512.59|410
1648021500000|2022-03-23 07:45:00|4513.31|4512.71|4513.69|4513.09|4513.81|4513.21|4512.81|4512.21|381
1648021800000|2022-03-23 07:50:00|4513.94|4513.34|4513.69|4513.09|4514.19|4513.59|4512.94|4512.34|439
1648022100000|2022-03-23 07:55:00|4513.44|4512.84|4513.19|4512.59|4513.94|4513.34|4512.69|4512.09|516
1648022400000|2022-03-23 08:00:00|4513.44|4512.84|4509.94|4509.34|4514.19|4513.59|4508.94|4508.34|2831
1648022700000|2022-03-23 08:05:00|4509.69|4509.09|4509.94|4509.34|4511.69|4511.09|4508.19|4507.59|1882
1648023000000|2022-03-23 08:10:00|4509.81|4509.21|4509.06|4508.46|4512.19|4511.59|4508.69|4508.09|917
1648023300000|2022-03-23 08:15:00|4509.19|4508.59|4506.44|4505.84|4510.94|4510.34|4505.44|4504.84|2121
1648023600000|2022-03-23 08:20:00|4506.31|4505.71|4503.94|4503.34|4506.44|4505.84|4503.44|4502.84|2026
1648023900000|2022-03-23 08:25:00|4504.19|4503.59|4504.19|4503.59|4505.44|4504.84|4503.44|4502.84|1646
1648024200000|2022-03-23 08:30:00|4504.44|4503.84|4504.44|4503.84|4505.19|4504.59|4503.44|4502.84|1326
1648024500000|2022-03-23 08:35:00|4504.19|4503.59|4505.94|4505.34|4506.44|4505.84|4504.19|4503.59|1143
1648024800000|2022-03-23 08:40:00|4505.69|4505.09|4506.94|4506.34|4507.44|4506.84|4505.69|4505.09|1294
1648025100000|2022-03-23 08:45:00|4506.69|4506.09|4508.19|4507.59|4508.69|4508.09|4505.94|4505.34|1319
1648025400000|2022-03-23 08:50:00|4508.44|4507.84|4508.94|4508.34|4509.69|4509.09|4507.69|4507.09|962
1648025700000|2022-03-23 08:55:00|4508.69|4508.09|4507.69|4507.09|4509.19|4508.59|4507.44|4506.84|769
1648026000000|2022-03-23 09:00:00|4507.94|4507.34|4509.06|4508.46|4509.19|4508.59|4506.94|4506.34|1161
1648026300000|2022-03-23 09:05:00|4508.94|4508.34|4507.69|4507.09|4509.19|4508.59|4507.06|4506.46|656
1648026600000|2022-03-23 09:10:00|4507.44|4506.84|4506.94|4506.34|4508.19|4507.59|4506.94|4506.34|544
1648026900000|2022-03-23 09:15:00|4506.81|4506.21|4508.19|4507.59|4508.56|4507.96|4505.69|4505.09|773
1648027200000|2022-03-23 09:20:00|4507.94|4507.34|4506.06|4505.46|4509.19|4508.59|4505.69|4505.09|1374
1648027500000|2022-03-23 09:25:00|4505.94|4505.34|4504.69|4504.09|4506.94|4506.34|4504.69|4504.09|709
1648027800000|2022-03-23 09:30:00|4503.94|4503.34|4502.94|4502.34|4504.19|4503.59|4501.44|4500.84|2062
1648028100000|2022-03-23 09:35:00|4503.06|4502.46|4501.19|4500.59|4503.06|4502.46|4498.94|4498.34|3723
1648028400000|2022-03-23 09:40:00|4501.44|4500.84|4499.19|4498.59|4501.56|4500.96|4498.94|4498.34|2057
1648028700000|2022-03-23 09:45:00|4499.44|4498.84|4496.94|4496.34|4499.44|4498.84|4496.69|4496.09|3114
1648029000000|2022-03-23 09:50:00|4496.69|4496.09|4496.94|4496.34|4498.69|4498.09|4496.69|4496.09|1865
1648029300000|2022-03-23 09:55:00|4497.19|4496.59|4497.56|4496.96|4498.69|4498.09|4495.69|4495.09|1761
1648029600000|2022-03-23 10:00:00|4497.69|4497.09|4500.19|4499.59|4500.19|4499.59|4497.44|4496.84|1149
1648029900000|2022-03-23 10:05:00|4500.31|4499.71|4497.81|4497.21|4500.44|4499.84|4497.81|4497.21|812
1648030200000|2022-03-23 10:10:00|4497.69|4497.09|4498.94|4498.34|4499.44|4498.84|4496.81|4496.21|830
1648030500000|2022-03-23 10:15:00|4499.19|4498.59|4498.31|4497.71|4499.19|4498.59|4497.44|4496.84|547
1648030800000|2022-03-23 10:20:00|4498.19|4497.59|4496.81|4496.21|4498.69|4498.09|4496.44|4495.84|758
1648031100000|2022-03-23 10:25:00|4496.69|4496.09|4496.19|4495.59|4497.94|4497.34|4496.19|4495.59|1102
1648031400000|2022-03-23 10:30:00|4496.44|4495.84|4498.19|4497.59|4498.69|4498.09|4495.94|4495.34|967
1648031700000|2022-03-23 10:35:00|4498.06|4497.46|4497.69|4497.09|4499.44|4498.84|4497.19|4496.59|902
1648032000000|2022-03-23 10:40:00|4497.81|4497.21|4494.44|4493.84|4498.19|4497.59|4493.94|4493.34|1685
1648032300000|2022-03-23 10:45:00|4494.19|4493.59|4496.44|4495.84|4496.69|4496.09|4493.69|4493.09|1280
1648032600000|2022-03-23 10:50:00|4496.19|4495.59|4498.69|4498.09|4499.06|4498.46|4496.19|4495.59|930
1648032900000|2022-03-23 10:55:00|4498.94|4498.34|4497.69|4497.09|4499.44|4498.84|4496.44|4495.84|1122
1648033200000|2022-03-23 11:00:00|4497.94|4497.34|4498.44|4497.84|4498.94|4498.34|4497.44|4496.84|1512
1648033500000|2022-03-23 11:05:00|4498.56|4497.96|4494.44|4493.84|4498.94|4498.34|4494.19|4493.59|1721
1648033800000|2022-03-23 11:10:00|4494.69|4494.09|4496.69|4496.09|4497.44|4496.84|4494.56|4493.96|2092
1648034100000|2022-03-23 11:15:00|4496.94|4496.34|4497.19|4496.59|4497.69|4497.09|4496.19|4495.59|1194
1648034400000|2022-03-23 11:20:00|4496.94|4496.34|4494.31|4493.71|4497.19|4496.59|4493.94|4493.34|1996
1648034700000|2022-03-23 11:25:00|4494.19|4493.59|4494.19|4493.59|4495.44|4494.84|4493.69|4493.09|1100
1648035000000|2022-03-23 11:30:00|4493.94|4493.34|4494.69|4494.09|4494.94|4494.34|4493.69|4493.09|1978
1648035300000|2022-03-23 11:35:00|4494.44|4493.84|4494.19|4493.59|4496.44|4495.84|4494.19|4493.59|1512
1648035600000|2022-03-23 11:40:00|4494.44|4493.84|4490.94|4490.34|4494.44|4493.84|4489.69|4489.09|3559
1648035900000|2022-03-23 11:45:00|4491.19|4490.59|4491.94|4491.34|4492.19|4491.59|4489.94|4489.34|1558
1648036200000|2022-03-23 11:50:00|4491.69|4491.09|4491.94|4491.34|4492.44|4491.84|4488.19|4487.59|2395
1648036500000|2022-03-23 11:55:00|4492.19|4491.59|4492.94|4492.34|4493.19|4492.59|4491.69|4491.09|1146
1648036800000|2022-03-23 12:00:00|4493.06|4492.46|4492.44|4491.84|4494.44|4493.84|4491.94|4491.34|2323
1648037100000|2022-03-23 12:05:00|4492.19|4491.59|4494.44|4493.84|4494.44|4493.84|4491.44|4490.84|1944
1648037400000|2022-03-23 12:10:00|4494.19|4493.59|4496.44|4495.84|4496.94|4496.34|4494.19|4493.59|3046
1648037700000|2022-03-23 12:15:00|4496.31|4495.71|4494.94|4494.34|4496.69|4496.09|4494.44|4493.84|1148
1648038000000|2022-03-23 12:20:00|4494.69|4494.09|4493.69|4493.09|4495.69|4495.09|4493.44|4492.84|1729
1648038300000|2022-03-23 12:25:00|4493.94|4493.34|4493.69|4493.09|4494.94|4494.34|4491.94|4491.34|2738
1648038600000|2022-03-23 12:30:00|4493.44|4492.84|4491.19|4490.59|4494.44|4493.84|4490.44|4489.84|2527
1648038900000|2022-03-23 12:35:00|4491.31|4490.71|4490.19|4489.59|4491.69|4491.09|4489.19|4488.59|1738
1648039200000|2022-03-23 12:40:00|4490.06|4489.46|4490.94|4490.34|4490.94|4490.34|4488.94|4488.34|1690
1648039500000|2022-03-23 12:45:00|4490.69|4490.09|4490.06|4489.46|4491.69|4491.09|4489.94|4489.34|1842
1648039800000|2022-03-23 12:50:00|4489.94|4489.34|4485.19|4484.59|4490.19|4489.59|4484.94|4484.34|4407
1648040100000|2022-03-23 12:55:00|4485.31|4484.71|4487.69|4487.09|4488.19|4487.59|4485.19|4484.59|2535
1648040400000|2022-03-23 13:00:00|4487.56|4486.96|4488.19|4487.59|4489.69|4489.09|4487.44|4486.84|2487
1648040700000|2022-03-23 13:05:00|4487.94|4487.34|4489.94|4489.34|4491.19|4490.59|4487.44|4486.84|3099
1648041000000|2022-03-23 13:10:00|4489.69|4489.09|4487.94|4487.34|4489.69|4489.09|4486.69|4486.09|4193
1648041300000|2022-03-23 13:15:00|4488.19|4487.59|4489.19|4488.59|4490.56|4489.96|4487.81|4487.21|3270
1648041600000|2022-03-23 13:20:00|4489.31|4488.71|4491.44|4490.84|4492.19|4491.59|4486.69|4486.09|4076
1648041900000|2022-03-23 13:25:00|4491.19|4490.59|4485.19|4484.59|4491.94|4491.34|4484.94|4484.34|8009
1648042200000|2022-03-23 13:30:00|4485.09|4484.69|4483.84|4483.44|4489.84|4489.44|4481.84|4481.44|33419
1648042500000|2022-03-23 13:35:00|4483.09|4482.69|4479.84|4479.44|4486.59|4486.19|4479.09|4478.69|22764
1648042800000|2022-03-23 13:40:00|4480.09|4479.69|4482.09|4481.69|4485.09|4484.69|4478.34|4477.94|22358
1648043100000|2022-03-23 13:45:00|4482.34|4481.94|4475.34|4474.94|4482.34|4481.94|4474.09|4473.69|27704
1648043400000|2022-03-23 13:50:00|4475.21|4474.81|4480.59|4480.19|4480.59|4480.19|4473.59|4473.19|18440
1648043700000|2022-03-23 13:55:00|4480.34|4479.94|4477.84|4477.44|4484.84|4484.44|4477.34|4476.94|15960
1648044000000|2022-03-23 14:00:00|4477.46|4477.06|4479.21|4478.81|4480.84|4480.44|4474.09|4473.69|17319
1648044300000|2022-03-23 14:05:00|4479.09|4478.69|4486.09|4485.69|4487.84|4487.44|4478.34|4477.94|17678
1648044600000|2022-03-23 14:10:00|4485.84|4485.44|4491.84|4491.44|4492.09|4491.69|4482.59|4482.19|19099
1648044900000|2022-03-23 14:15:00|4491.71|4491.31|4492.84|4492.44|4495.84|4495.44|4491.71|4491.31|23829
1648045200000|2022-03-23 14:20:00|4492.71|4492.31|4494.59|4494.19|4495.34|4494.94|4488.84|4488.44|17567
1648045500000|2022-03-23 14:25:00|4494.84|4494.44|4492.09|4491.69|4495.59|4495.19|4488.59|4488.19|12682
1648045800000|2022-03-23 14:30:00|4492.21|4491.81|4494.59|4494.19|4496.59|4496.19|4491.09|4490.69|12817
1648046100000|2022-03-23 14:35:00|4495.34|4494.94|4493.34|4492.94|4495.84|4495.44|4491.84|4491.44|11326
1648046400000|2022-03-23 14:40:00|4493.21|4492.81|4488.09|4487.69|4495.34|4494.94|4486.59|4486.19|11878
1648046700000|2022-03-23 14:45:00|4487.84|4487.44|4486.84|4486.44|4487.84|4487.44|4483.34|4482.94|14174
1648047000000|2022-03-23 14:50:00|4487.09|4486.69|4488.59|4488.19|4490.84|4490.44|4483.59|4483.19|14330
1648047300000|2022-03-23 14:55:00|4488.34|4487.94|4489.34|4488.94|4491.09|4490.69|4487.59|4487.19|8266
1648047600000|2022-03-23 15:00:00|4489.59|4489.19|4492.84|4492.44|4495.34|4494.94|4488.84|4488.44|11121
1648047900000|2022-03-23 15:05:00|4493.09|4492.69|4490.34|4489.94|4494.34|4493.94|4489.84|4489.44|7181
1648048200000|2022-03-23 15:10:00|4490.22|4489.82|4493.72|4493.32|4493.97|4493.57|4488.47|4488.07|8547
1648048500000|2022-03-23 15:15:00|4493.97|4493.57|4492.97|4492.57|4494.97|4494.57|4491.22|4490.82|9421
1648048800000|2022-03-23 15:20:00|4493.22|4492.82|4496.22|4495.82|4497.47|4497.07|4492.72|4492.32|12814
1648049100000|2022-03-23 15:25:00|4496.47|4496.07|4497.22|4496.82|4498.72|4498.32|4495.22|4494.82|9781
1648049400000|2022-03-23 15:30:00|4497.47|4497.07|4494.22|4493.82|4497.72|4497.32|4493.47|4493.07|7588
1648049700000|2022-03-23 15:35:00|4493.72|4493.32|4495.47|4495.07|4496.22|4495.82|4492.72|4492.32|6473
1648050000000|2022-03-23 15:40:00|4495.72|4495.32|4494.22|4493.82|4495.97|4495.57|4490.22|4489.82|8211
1648050300000|2022-03-23 15:45:00|4493.97|4493.57|4491.97|4491.57|4494.97|4494.57|4490.97|4490.57|8883
1648050600000|2022-03-23 15:50:00|4491.84|4491.44|4494.72|4494.32|4495.22|4494.82|4491.22|4490.82|6468
1648050900000|2022-03-23 15:55:00|4494.84|4494.44|4494.72|4494.32|4495.97|4495.57|4493.47|4493.07|6334
1648051200000|2022-03-23 16:00:00|4494.97|4494.57|4495.97|4495.57|4501.97|4501.57|4494.47|4494.07|18617
1648051500000|2022-03-23 16:05:00|4495.72|4495.32|4489.72|4489.32|4496.47|4496.07|4488.22|4487.82|13963
1648051800000|2022-03-23 16:10:00|4489.47|4489.07|4485.22|4484.82|4489.47|4489.07|4480.97|4480.57|15320
1648052100000|2022-03-23 16:15:00|4485.47|4485.07|4490.97|4490.57|4491.72|4491.32|4485.22|4484.82|11757
1648052400000|2022-03-23 16:20:00|4490.84|4490.44|4489.34|4488.94|4491.97|4491.57|4488.22|4487.82|6898
1648052700000|2022-03-23 16:25:00|4489.22|4488.82|4490.22|4489.82|4490.47|4490.07|4488.22|4487.82|6508
1648053000000|2022-03-23 16:30:00|4490.09|4489.69|4489.97|4489.57|4493.47|4493.07|4489.22|4488.82|9367
1648053300000|2022-03-23 16:35:00|4489.72|4489.32|4487.97|4487.57|4489.97|4489.57|4484.84|4484.44|9382
1648053600000|2022-03-23 16:40:00|4487.47|4487.07|4480.47|4480.07|4488.72|4488.32|4480.47|4480.07|10539
1648053900000|2022-03-23 16:45:00|4480.22|4479.82|4481.97|4481.57|4483.72|4483.32|4478.72|4478.32|13121
1648054200000|2022-03-23 16:50:00|4481.22|4480.82|4483.97|4483.57|4485.22|4484.82|4480.72|4480.32|8527
1648054500000|2022-03-23 16:55:00|4483.72|4483.32|4485.22|4484.82|4486.22|4485.82|4482.72|4482.32|5938
1648054800000|2022-03-23 17:00:00|4484.97|4484.57|4480.34|4479.94|4486.22|4485.82|4479.72|4479.32|8505
1648055100000|2022-03-23 17:05:00|4480.22|4479.82|4483.97|4483.57|4484.47|4484.07|4479.47|4479.07|5753
1648055400000|2022-03-23 17:10:00|4483.84|4483.44|4482.72|4482.32|4484.97|4484.57|4480.59|4480.19|5532
1648055700000|2022-03-23 17:15:00|4483.72|4483.32|4478.09|4477.69|4483.97|4483.57|4477.22|4476.82|7811
1648056000000|2022-03-23 17:20:00|4477.97|4477.57|4472.97|4472.57|4479.22|4478.82|4472.47|4472.07|11775
1648056300000|2022-03-23 17:25:00|4473.22|4472.82|4467.72|4467.32|4473.22|4472.82|4466.47|4466.07|19836
1648056600000|2022-03-23 17:30:00|4467.47|4467.07|4470.97|4470.57|4472.47|4472.07|4465.22|4464.82|14984
1648056900000|2022-03-23 17:35:00|4471.47|4471.07|4470.72|4470.32|4472.47|4472.07|4469.47|4469.07|7530
1648057200000|2022-03-23 17:40:00|4470.73|4470.33|4466.48|4466.08|4471.1|4470.7|4466.48|4466.08|7884
1648057500000|2022-03-23 17:45:00|4466.6|4466.2|4467.48|4467.08|4468.48|4468.08|4464.73|4464.33|10082
1648057800000|2022-03-23 17:50:00|4467.23|4466.83|4474.23|4473.83|4474.23|4473.83|4465.73|4465.33|14296
1648058100000|2022-03-23 17:55:00|4474.48|4474.08|4474.73|4474.33|4475.48|4475.08|4472.98|4472.58|7528
1648058400000|2022-03-23 18:00:00|4474.6|4474.2|4474.48|4474.08|4475.48|4475.08|4471.73|4471.33|8886
1648058700000|2022-03-23 18:05:00|4474.23|4473.83|4467.73|4467.33|4474.23|4473.83|4466.98|4466.58|9803
1648059000000|2022-03-23 18:10:00|4467.98|4467.58|4466.23|4465.83|4468.73|4468.33|4465.48|4465.08|7285
1648059300000|2022-03-23 18:15:00|4465.85|4465.45|4470.6|4470.2|4471.35|4470.95|4463.98|4463.58|10024
1648059600000|2022-03-23 18:20:00|4470.73|4470.33|4469.48|4469.08|4471.98|4471.58|4468.48|4468.08|6222
1648059900000|2022-03-23 18:25:00|4469.23|4468.83|4475.48|4475.08|4475.48|4475.08|4468.73|4468.33|8848
1648060200000|2022-03-23 18:30:00|4476.23|4475.83|4471.73|4471.33|4476.98|4476.58|4470.98|4470.58|9091
1648060500000|2022-03-23 18:35:00|4471.48|4471.08|4474.98|4474.58|4474.98|4474.58|4468.48|4468.08|9705
1648060800000|2022-03-23 18:40:00|4475.73|4475.33|4474.48|4474.08|4475.98|4475.58|4472.73|4472.33|6162
1648061100000|2022-03-23 18:45:00|4474.6|4474.2|4479.23|4478.83|4479.85|4479.45|4473.98|4473.58|10297
1648061400000|2022-03-23 18:50:00|4478.98|4478.58|4476.98|4476.58|4479.73|4479.33|4475.48|4475.08|6175
1648061700000|2022-03-23 18:55:00|4477.23|4476.83|4469.98|4469.58|4477.73|4477.33|4469.73|4469.33|12261
1648062000000|2022-03-23 19:00:00|4470.48|4470.08|4474.23|4473.83|4476.48|4476.08|4468.48|4468.08|11074
1648062300000|2022-03-23 19:05:00|4473.98|4473.58|4469.1|4468.7|4474.1|4473.7|4467.98|4467.58|9236
1648062600000|2022-03-23 19:10:00|4468.98|4468.58|4468.73|4468.33|4470.98|4470.58|4466.98|4466.58|8987
1648062900000|2022-03-23 19:15:00|4468.98|4468.58|4467.35|4466.95|4470.73|4470.33|4466.98|4466.58|9446
1648063200000|2022-03-23 19:20:00|4467.23|4466.83|4473.6|4473.2|4473.73|4473.33|4465.98|4465.58|13514
1648063500000|2022-03-23 19:25:00|4473.48|4473.08|4473.98|4473.58|4474.73|4474.33|4471.73|4471.33|9134
1648063800000|2022-03-23 19:30:00|4473.73|4473.33|4470.48|4470.08|4475.73|4475.33|4469.73|4469.33|10167
1648064100000|2022-03-23 19:35:00|4470.73|4470.33|4467.73|4467.33|4472.48|4472.08|4467.73|4467.33|10187
1648064400000|2022-03-23 19:40:00|4467.98|4467.58|4471.48|4471.08|4471.73|4471.33|4462.48|4462.08|21340
1648064700000|2022-03-23 19:45:00|4471.23|4470.83|4468.48|4468.08|4475.48|4475.08|4467.73|4467.33|20061
1648065000000|2022-03-23 19:50:00|4468.23|4467.83|4459.23|4458.83|4468.23|4467.83|4458.73|4458.33|33909
1648065300000|2022-03-23 19:55:00|4459.73|4459.33|4454.73|4454.33|4463.73|4463.33|4454.48|4454.08|77083
1648065600000|2022-03-23 20:00:00|4454.35|4453.95|4453.95|4453.35|4455.45|4454.85|4452.7|4452.1|36891
1648065900000|2022-03-23 20:05:00|4453.82|4453.22|4453.7|4453.1|4454.95|4454.35|4452.95|4452.35|8862
1648066200000|2022-03-23 20:10:00|4453.95|4453.35|4455.2|4454.6|4455.2|4454.6|4453.45|4452.85|6308
1648066500000|2022-03-23 20:15:00|4454.95|4454.35|4455.2|4454.6|4455.2|4454.6|4454.45|4453.85|2077
1648066800000|2022-03-23 20:20:00|4455.07|4454.47|4455.82|4455.22|4456.45|4455.85|4454.95|4454.35|1768
1648067100000|2022-03-23 20:25:00|4455.7|4455.1|4455.45|4454.85|4456.57|4455.97|4455.2|4454.6|1423
1648067400000|2022-03-23 20:30:00|4455.7|4455.1|4456.2|4455.6|4456.7|4456.1|4455.32|4454.72|1293
1648067700000|2022-03-23 20:35:00|4456.45|4455.85|4456.07|4455.47|4456.45|4455.85|4455.45|4454.85|621
1648068000000|2022-03-23 20:40:00|4455.95|4455.35|4456.2|4455.6|4456.2|4455.6|4455.45|4454.85|444
1648068300000|2022-03-23 20:45:00|4456.32|4455.72|4456.95|4456.35|4457.07|4456.47|4455.95|4455.35|1073
1648068600000|2022-03-23 20:50:00|4457.2|4456.6|4457.2|4456.6|4457.2|4456.6|4456.7|4456.1|633
1648068900000|2022-03-23 20:55:00|4457.32|4456.72|4456.75|4455.25|4457.45|4456.85|4456.32|4455.25|1136
1648069200000|2022-03-23 21:00:00|4456.78|4455.28|4455.76|4454.26|4456.78|4455.28|4455.58|4454.08|0
1648069500000|2022-03-23 21:05:00|4455.58|4454.08|4455.69|4454.19|4455.76|4454.26|4455.43|4453.93|0
1648069800000|2022-03-23 21:10:00|4455.47|4453.97|4455.76|4454.26|4455.8|4454.3|4455.47|4453.97|0
1648070100000|2022-03-23 21:15:00|4455.8|4454.3|4455.65|4454.15|4455.8|4454.3|4455.47|4453.97|0
1648070400000|2022-03-23 21:20:00|4455.5|4454|4455.65|4454.15|4455.76|4454.26|4455.43|4453.93|0
1648070700000|2022-03-23 21:25:00|4455.58|4454.08|4455.87|4454.37|4455.87|4454.37|4455.58|4454.08|0
1648071000000|2022-03-23 21:30:00|4455.83|4454.33|4455.98|4454.48|4456.49|4454.99|4455.83|4454.33|0
1648071300000|2022-03-23 21:35:00|4456.42|4454.92|4456.05|4454.55|4456.42|4454.92|4456.05|4454.55|0
1648071600000|2022-03-23 21:40:00|4456.2|4454.7|4456.2|4454.7|4456.49|4454.99|4456.13|4454.63|0
1648071900000|2022-03-23 21:45:00|4456.16|4454.66|4456.05|4454.55|4456.27|4454.77|4456.05|4454.55|0
1648072200000|2022-03-23 21:50:00|4456.13|4454.63|4456.16|4454.66|4456.31|4454.81|4456.09|4454.59|0
1648072500000|2022-03-23 21:55:00|4456.27|4454.77|4456.31|4454.81|4456.49|4454.99|4456.13|4454.63|0
1648072800000|2022-03-23 22:00:00|4457.07|4456.47|4454.7|4454.1|4457.57|4456.97|4454.7|4454.1|1250
1648073100000|2022-03-23 22:05:00|4454.95|4454.35|4455.45|4454.85|4455.82|4455.22|4454.95|4454.35|286
1648073400000|2022-03-23 22:10:00|4455.57|4454.97|4455.2|4454.6|4456.95|4456.35|4455.07|4454.47|558
1648073700000|2022-03-23 22:15:00|4455.45|4454.85|4456.82|4456.22|4456.95|4456.35|4454.95|4454.35|365
1648074000000|2022-03-23 22:20:00|4456.95|4456.35|4456.95|4456.35|4457.07|4456.47|4456.45|4455.85|208
1648074300000|2022-03-23 22:25:00|4457.2|4456.6|4457.7|4457.1|4457.95|4457.35|4456.95|4456.35|477
1648074600000|2022-03-23 22:30:00|4457.82|4457.22|4458.95|4458.35|4459.45|4458.85|4457.82|4457.22|636
1648074900000|2022-03-23 22:35:00|4458.7|4458.1|4458.45|4457.85|4459.7|4459.1|4458.2|4457.6|382
1648075200000|2022-03-23 22:40:00|4458.57|4457.97|4457.95|4457.35|4458.7|4458.1|4457.95|4457.35|75
1648075500000|2022-03-23 22:45:00|4458.07|4457.47|4457.7|4457.1|4458.07|4457.47|4456.95|4456.35|286
1648075800000|2022-03-23 22:50:00|4457.82|4457.22|4457.45|4456.85|4457.95|4457.35|4456.95|4456.35|128
1648076100000|2022-03-23 22:55:00|4457.2|4456.6|4458.45|4457.85|4458.45|4457.85|4456.95|4456.35|234
1648076400000|2022-03-23 23:00:00|4458.32|4457.72|4459.7|4459.1|4460.2|4459.6|4457.45|4456.85|612
1648076700000|2022-03-23 23:05:00|4459.95|4459.35|4460.2|4459.6|4460.7|4460.1|4459.2|4458.6|394
1648077000000|2022-03-23 23:10:00|4460.45|4459.85|4461.2|4460.6|4461.32|4460.72|4460.2|4459.6|385
1648077300000|2022-03-23 23:15:00|4461.45|4460.85|4461.32|4460.72|4461.95|4461.35|4460.95|4460.35|322
1648077600000|2022-03-23 23:20:00|4461.2|4460.6|4460.82|4460.22|4461.7|4461.1|4460.7|4460.1|188
1648077900000|2022-03-23 23:25:00|4460.95|4460.35|4461.2|4460.6|4461.45|4460.85|4460.82|4460.22|192
1648078200000|2022-03-23 23:30:00|4461.32|4460.72|4460.95|4460.35|4461.45|4460.85|4460.7|4460.1|116
1648078500000|2022-03-23 23:35:00|4460.82|4460.22|4461.2|4460.6|4461.7|4461.1|4460.7|4460.1|222
1648078800000|2022-03-23 23:40:00|4461.07|4460.47|4459.95|4459.35|4461.07|4460.47|4459.7|4459.1|445
1648079100000|2022-03-23 23:45:00|4460.2|4459.6|4459.45|4458.85|4460.95|4460.35|4459.2|4458.6|389
1648079400000|2022-03-23 23:50:00|4459.57|4458.97|4459.07|4458.47|4459.57|4458.97|4458.7|4458.1|303
1648079700000|2022-03-23 23:55:00|4459.2|4458.6|4460.2|4459.6|4460.7|4460.1|4459.2|4458.6|281
1648080000000|2022-03-24 00:00:00|4460.45|4459.85|4462.95|4462.35|4463.2|4462.6|4459.95|4459.35|1145
1648080300000|2022-03-24 00:05:00|4463.07|4462.47|4464.95|4464.35|4464.95|4464.35|4462.32|4461.72|841
1648080600000|2022-03-24 00:10:00|4465.2|4464.6|4465.7|4465.1|4465.7|4465.1|4464.7|4464.1|733
1648080900000|2022-03-24 00:15:00|4465.57|4464.97|4465.2|4464.6|4466.2|4465.6|4464.7|4464.1|639
1648081200000|2022-03-24 00:20:00|4465.07|4464.47|4464.45|4463.85|4465.2|4464.6|4463.7|4463.1|675
1648081500000|2022-03-24 00:25:00|4464.57|4463.97|4461.45|4460.85|4464.7|4464.1|4461.45|4460.85|933
1648081800000|2022-03-24 00:30:00|4461.7|4461.1|4458.7|4458.1|4461.7|4461.1|4456.7|4456.1|1413
1648082100000|2022-03-24 00:35:00|4458.95|4458.35|4458.45|4457.85|4459.45|4458.85|4456.95|4456.35|712
1648082400000|2022-03-24 00:40:00|4458.2|4457.6|4459.82|4459.22|4460.2|4459.6|4458.2|4457.6|408
1648082700000|2022-03-24 00:45:00|4459.7|4459.1|4460.45|4459.85|4460.95|4460.35|4458.32|4457.72|460
1648083000000|2022-03-24 00:50:00|4460.32|4459.72|4458.95|4458.35|4460.45|4459.85|4458.95|4458.35|273
1648083300000|2022-03-24 00:55:00|4458.7|4458.1|4460.45|4459.85|4460.45|4459.85|4458.7|4458.1|316
1648083600000|2022-03-24 01:00:00|4460.32|4459.72|4459.7|4459.1|4460.32|4459.72|4458.45|4457.85|533
1648083900000|2022-03-24 01:05:00|4459.82|4459.22|4459.82|4459.22|4459.95|4459.35|4458.95|4458.35|234
1648084200000|2022-03-24 01:10:00|4459.7|4459.1|4458.7|4458.1|4459.82|4459.22|4458.7|4458.1|148
1648084500000|2022-03-24 01:15:00|4458.82|4458.22|4456.95|4456.35|4459.82|4459.22|4456.95|4456.35|966
1648084800000|2022-03-24 01:20:00|4457.07|4456.47|4455.82|4455.22|4457.82|4457.22|4455.2|4454.6|1539
1648085100000|2022-03-24 01:25:00|4455.95|4455.35|4454.2|4453.6|4455.95|4455.35|4454.2|4453.6|1284
1648085400000|2022-03-24 01:30:00|4454.32|4453.72|4456.45|4455.85|4456.7|4456.1|4453.7|4453.1|937
1648085700000|2022-03-24 01:35:00|4456.2|4455.6|4459.45|4458.85|4459.95|4459.35|4455.95|4455.35|946
1648086000000|2022-03-24 01:40:00|4459.57|4458.97|4461.57|4460.97|4461.82|4461.22|4458.82|4458.22|751
1648086300000|2022-03-24 01:45:00|4461.45|4460.85|4459.45|4458.85|4461.7|4461.1|4458.7|4458.1|644
1648086600000|2022-03-24 01:50:00|4459.57|4458.97|4460.2|4459.6|4460.45|4459.85|4459.2|4458.6|430
1648086900000|2022-03-24 01:55:00|4460.32|4459.72|4459.7|4459.1|4461.2|4460.6|4459.57|4458.97|318
1648087200000|2022-03-24 02:00:00|4459.95|4459.35|4460.2|4459.6|4460.7|4460.1|4459.07|4458.47|370
1648087500000|2022-03-24 02:05:00|4460.32|4459.72|4460.7|4460.1|4460.95|4460.35|4459.57|4458.97|291
1648087800000|2022-03-24 02:10:00|4460.82|4460.22|4459.2|4458.6|4461.45|4460.85|4459.2|4458.6|359
1648088100000|2022-03-24 02:15:00|4459.45|4458.85|4459.82|4459.22|4459.82|4459.22|4458.45|4457.85|337
1648088400000|2022-03-24 02:20:00|4459.7|4459.1|4459.45|4458.85|4460.2|4459.6|4458.95|4458.35|175
1648088700000|2022-03-24 02:25:00|4459.7|4459.1|4459.45|4458.85|4460.45|4459.85|4459.2|4458.6|220
1648089000000|2022-03-24 02:30:00|4459.7|4459.1|4461.2|4460.6|4462.45|4461.85|4459.57|4458.97|466
1648089300000|2022-03-24 02:35:00|4460.95|4460.35|4460.95|4460.35|4461.7|4461.1|4460.7|4460.1|386
1648089600000|2022-03-24 02:40:00|4461.07|4460.47|4461.7|4461.1|4461.7|4461.1|4459.95|4459.35|455
1648089900000|2022-03-24 02:45:00|4461.57|4460.97|4463.95|4463.35|4464.7|4464.1|4461.45|4460.85|815
1648090200000|2022-03-24 02:50:00|4464.07|4463.47|4462.7|4462.1|4464.2|4463.6|4462.2|4461.6|396
1648090500000|2022-03-24 02:55:00|4462.95|4462.35|4462.95|4462.35|4463.45|4462.85|4462.7|4462.1|247
1648090800000|2022-03-24 03:00:00|4463.07|4462.47|4461.95|4461.35|4463.95|4463.35|4461.95|4461.35|598
1648091100000|2022-03-24 03:05:00|4461.82|4461.22|4462.95|4462.35|4463.2|4462.6|4460.7|4460.1|451
1648091400000|2022-03-24 03:10:00|4463.07|4462.47|4463.07|4462.47|4463.45|4462.85|4462.7|4462.1|274
1648091700000|2022-03-24 03:15:00|4463.2|4462.6|4463.2|4462.6|4463.7|4463.1|4462.45|4461.85|267
1648092000000|2022-03-24 03:20:00|4463.45|4462.85|4462.45|4461.85|4463.7|4463.1|4462.2|4461.6|327
1648092300000|2022-03-24 03:25:00|4462.32|4461.72|4462.2|4461.6|4462.95|4462.35|4462.2|4461.6|199
1648092600000|2022-03-24 03:30:00|4462.07|4461.47|4462.95|4462.35|4463.32|4462.72|4461.95|4461.35|250
1648092900000|2022-03-24 03:35:00|4462.7|4462.1|4462.2|4461.6|4463.2|4462.6|4461.7|4461.1|193
1648093200000|2022-03-24 03:40:00|4462.45|4461.85|4462.2|4461.6|4463.2|4462.6|4461.95|4461.35|217
1648093500000|2022-03-24 03:45:00|4462.07|4461.47|4463.2|4462.6|4463.32|4462.72|4461.7|4461.1|258
1648093800000|2022-03-24 03:50:00|4463.07|4462.47|4465.7|4465.1|4465.95|4465.35|4462.95|4462.35|620
1648094100000|2022-03-24 03:55:00|4465.45|4464.85|4467.95|4467.35|4467.95|4467.35|4465.2|4464.6|817
1648094400000|2022-03-24 04:00:00|4468.2|4467.6|4467.7|4467.1|4469.2|4468.6|4467.45|4466.85|703
1648094700000|2022-03-24 04:05:00|4467.95|4467.35|4468.2|4467.6|4468.7|4468.1|4467.7|4467.1|322
1648095000000|2022-03-24 04:10:00|4468.07|4467.47|4467.45|4466.85|4468.2|4467.6|4467.2|4466.6|234
1648095300000|2022-03-24 04:15:00|4467.7|4467.1|4467.95|4467.35|4469.2|4468.6|4467.45|4466.85|354
1648095600000|2022-03-24 04:20:00|4468.2|4467.6|4467.45|4466.85|4468.45|4467.85|4466.95|4466.35|199
1648095900000|2022-03-24 04:25:00|4467.2|4466.6|4466.7|4466.1|4467.7|4467.1|4466.45|4465.85|289
1648096200000|2022-03-24 04:30:00|4466.95|4466.35|4467.2|4466.6|4467.7|4467.1|4466.95|4466.35|238
1648096500000|2022-03-24 04:35:00|4467.32|4466.72|4467.7|4467.1|4467.95|4467.35|4466.95|4466.35|221
1648096800000|2022-03-24 04:40:00|4467.45|4466.85|4467.7|4467.1|4467.95|4467.35|4467.32|4466.72|132
1648097100000|2022-03-24 04:45:00|4467.95|4467.35|4467.95|4467.35|4470.2|4469.6|4467.95|4467.35|946
1648097400000|2022-03-24 04:50:00|4468.07|4467.47|4467.7|4467.1|4468.32|4467.72|4467.2|4466.6|253
1648097700000|2022-03-24 04:55:00|4467.45|4466.85|4467.7|4467.1|4467.7|4467.1|4467.32|4466.72|114
1648098000000|2022-03-24 05:00:00|4467.95|4467.35|4469.45|4468.85|4470.45|4469.85|4467.95|4467.35|608
1648098300000|2022-03-24 05:05:00|4469.2|4468.6|4468.45|4467.85|4470.7|4470.1|4467.7|4467.1|555
1648098600000|2022-03-24 05:10:00|4468.95|4468.35|4469.7|4469.1|4470.2|4469.6|4468.2|4467.6|445
1648098900000|2022-03-24 05:15:00|4469.82|4469.22|4468.82|4468.22|4470.7|4470.1|4468.57|4467.97|398
1648099200000|2022-03-24 05:20:00|4468.7|4468.1|4469.2|4468.6|4469.2|4468.6|4468.2|4467.6|245
1648099500000|2022-03-24 05:25:00|4469.45|4468.85|4469.45|4468.85|4470.45|4469.85|4468.95|4468.35|388
1648099800000|2022-03-24 05:30:00|4469.57|4468.97|4471.7|4471.1|4471.95|4471.35|4469.2|4468.6|565
1648100100000|2022-03-24 05:35:00|4471.45|4470.85|4474.7|4474.1|4474.95|4474.35|4471.2|4470.6|1025
1648100400000|2022-03-24 05:40:00|4474.45|4473.85|4475.45|4474.85|4475.7|4475.1|4473.7|4473.1|771
1648100700000|2022-03-24 05:45:00|4475.7|4475.1|4476.2|4475.6|4477.2|4476.6|4475.45|4474.85|823
1648101000000|2022-03-24 05:50:00|4475.95|4475.35|4475.2|4474.6|4476.2|4475.6|4474.95|4474.35|501
1648101300000|2022-03-24 05:55:00|4475.57|4474.97|4476.7|4476.1|4477.7|4477.1|4475.45|4474.85|717
1648101600000|2022-03-24 06:00:00|4476.45|4475.85|4478.95|4478.35|4479.2|4478.6|4476.07|4475.47|921
1648101900000|2022-03-24 06:05:00|4478.7|4478.1|4474.95|4474.35|4478.7|4478.1|4474.7|4474.1|823
1648102200000|2022-03-24 06:10:00|4474.82|4474.22|4473.95|4473.35|4474.82|4474.22|4473.45|4472.85|535
1648102500000|2022-03-24 06:15:00|4474.07|4473.47|4472.95|4472.35|4474.2|4473.6|4472.7|4472.1|361
1648102800000|2022-03-24 06:20:00|4472.82|4472.22|4472.95|4472.35|4473.2|4472.6|4472.2|4471.6|368
1648103100000|2022-03-24 06:25:00|4472.82|4472.22|4472.57|4471.97|4472.95|4472.35|4471.95|4471.35|367
1648103400000|2022-03-24 06:30:00|4472.7|4472.1|4471.95|4471.35|4473.2|4472.6|4471.95|4471.35|334
1648103700000|2022-03-24 06:35:00|4472.07|4471.47|4472.82|4472.22|4472.95|4472.35|4471.95|4471.35|309
1648104000000|2022-03-24 06:40:00|4472.95|4472.35|4472.32|4471.72|4472.95|4472.35|4471.95|4471.35|182
1648104300000|2022-03-24 06:45:00|4472.2|4471.6|4471.95|4471.35|4472.7|4472.1|4471.95|4471.35|379
1648104600000|2022-03-24 06:50:00|4472.2|4471.6|4469.7|4469.1|4472.2|4471.6|4469.2|4468.6|734
1648104900000|2022-03-24 06:55:00|4469.45|4468.85|4469.7|4469.1|4470.07|4469.47|4469.2|4468.6|234
1648105200000|2022-03-24 07:00:00|4469.57|4468.97|4470.95|4470.35|4472.7|4472.1|4469.45|4468.85|820
1648105500000|2022-03-24 07:05:00|4470.82|4470.22|4470.2|4469.6|4470.82|4470.22|4469.2|4468.6|580
1648105800000|2022-03-24 07:10:00|4470.32|4469.72|4472.2|4471.6|4472.45|4471.85|4470.2|4469.6|505
1648106100000|2022-03-24 07:15:00|4472.45|4471.85|4475.7|4475.1|4476.2|4475.6|4472.2|4471.6|841
1648106400000|2022-03-24 07:20:00|4475.95|4475.35|4471.45|4470.85|4477.2|4476.6|4470.95|4470.35|1041
1648106700000|2022-03-24 07:25:00|4471.2|4470.6|4472.95|4472.35|4473.45|4472.85|4470.45|4469.85|502
1648107000000|2022-03-24 07:30:00|4473.07|4472.47|4472.7|4472.1|4473.45|4472.85|4471.82|4471.22|644
1648107300000|2022-03-24 07:35:00|4472.45|4471.85|4470.95|4470.35|4472.7|4472.1|4470.45|4469.85|285
1648107600000|2022-03-24 07:40:00|4471.2|4470.6|4471.95|4471.35|4472.95|4472.35|4470.45|4469.85|363
1648107900000|2022-03-24 07:45:00|4471.7|4471.1|4470.95|4470.35|4473.2|4472.6|4470.7|4470.1|546
1648108200000|2022-03-24 07:50:00|4471.07|4470.47|4470.07|4469.47|4471.2|4470.6|4469.95|4469.35|593
1648108500000|2022-03-24 07:55:00|4469.95|4469.35|4470.45|4469.85|4471.45|4470.85|4469.7|4469.1|829
1648108800000|2022-03-24 08:00:00|4470.82|4470.22|4476.45|4475.85|4476.45|4475.85|4470.2|4469.6|2051
1648109100000|2022-03-24 08:05:00|4476.7|4476.1|4479.2|4478.6|4482.7|4482.1|4476.57|4475.97|3328
1648109400000|2022-03-24 08:10:00|4479.32|4478.72|4477.45|4476.85|4480.95|4480.35|4476.95|4476.35|2138
1648109700000|2022-03-24 08:15:00|4477.95|4477.35|4479.45|4478.85|4481.32|4480.72|4477.2|4476.6|1447
1648110000000|2022-03-24 08:20:00|4479.32|4478.72|4481.57|4480.97|4482.07|4481.47|4478.7|4478.1|1334
1648110300000|2022-03-24 08:25:00|4481.45|4480.85|4481.07|4480.47|4482.95|4482.35|4480.82|4480.22|1722
1648110600000|2022-03-24 08:30:00|4481.2|4480.6|4481.7|4481.1|4486.2|4485.6|4480.95|4480.35|3341
1648110900000|2022-03-24 08:35:00|4481.95|4481.35|4484.2|4483.6|4485.7|4485.1|4481.7|4481.1|1448
1648111200000|2022-03-24 08:40:00|4484.45|4483.85|4483.2|4482.6|4484.7|4484.1|4482.45|4481.85|984
1648111500000|2022-03-24 08:45:00|4483.07|4482.47|4481.95|4481.35|4483.2|4482.6|4480.95|4480.35|854
1648111800000|2022-03-24 08:50:00|4481.7|4481.1|4482.45|4481.85|4483.07|4482.47|4481.7|4481.1|841
1648112100000|2022-03-24 08:55:00|4482.32|4481.72|4482.7|4482.1|4484.45|4483.85|4481.95|4481.35|1030
1648112400000|2022-03-24 09:00:00|4482.95|4482.35|4484.95|4484.35|4485.7|4485.1|4482.2|4481.6|1062
1648112700000|2022-03-24 09:05:00|4484.2|4483.6|4483.82|4483.22|4485.95|4485.35|4483.2|4482.6|1229
1648113000000|2022-03-24 09:10:00|4483.7|4483.1|4484.95|4484.35|4484.95|4484.35|4482.7|4482.1|821
1648113300000|2022-03-24 09:15:00|4484.82|4484.22|4484.07|4483.47|4484.82|4484.22|4483.45|4482.85|656
1648113600000|2022-03-24 09:20:00|4484.2|4483.6|4482.2|4481.6|4484.7|4484.1|4481.7|4481.1|1149
1648113900000|2022-03-24 09:25:00|4482.07|4481.47|4481.7|4481.1|4482.45|4481.85|4481.45|4480.85|893
1648114200000|2022-03-24 09:30:00|4481.95|4481.35|4483.95|4483.35|4483.95|4483.35|4481.2|4480.6|1029
1648114500000|2022-03-24 09:35:00|4483.82|4483.22|4482.95|4482.35|4483.95|4483.35|4482.2|4481.6|812
1648114800000|2022-03-24 09:40:00|4482.82|4482.22|4482.2|4481.6|4482.95|4482.35|4481.95|4481.35|715
1648115100000|2022-03-24 09:45:00|4482.32|4481.72|4482.82|4482.22|4483.2|4482.6|4481.7|4481.1|890
1648115400000|2022-03-24 09:50:00|4482.7|4482.1|4481.7|4481.1|4482.95|4482.35|4481.45|4480.85|776
1648115700000|2022-03-24 09:55:00|4481.95|4481.35|4480.2|4479.6|4481.95|4481.35|4479.95|4479.35|1806
1648116000000|2022-03-24 10:00:00|4479.95|4479.35|4478.45|4477.85|4479.95|4479.35|4477.2|4476.6|3440
1648116300000|2022-03-24 10:05:00|4478.2|4477.6|4476.2|4475.6|4478.32|4477.72|4475.95|4475.35|1368
1648116600000|2022-03-24 10:10:00|4476.32|4475.72|4475.07|4474.47|4477.2|4476.6|4474.95|4474.35|1540
1648116900000|2022-03-24 10:15:00|4475.2|4474.6|4475.07|4474.47|4475.2|4474.6|4472.95|4472.35|1234
1648117200000|2022-03-24 10:20:00|4475.2|4474.6|4473.95|4473.35|4475.2|4474.6|4472.2|4471.6|681
1648117500000|2022-03-24 10:25:00|4473.82|4473.22|4475.45|4474.85|4475.95|4475.35|4473.82|4473.22|1790
1648117800000|2022-03-24 10:30:00|4475.7|4475.1|4476.45|4475.85|4476.95|4476.35|4472.95|4472.35|2642
1648118100000|2022-03-24 10:35:00|4476.7|4476.1|4475.7|4475.1|4477.2|4476.6|4475.45|4474.85|808
1648118400000|2022-03-24 10:40:00|4475.57|4474.97|4475.95|4475.35|4476.32|4475.72|4474.7|4474.1|629
1648118700000|2022-03-24 10:45:00|4475.82|4475.22|4475.7|4475.1|4476.7|4476.1|4475.2|4474.6|497
1648119000000|2022-03-24 10:50:00|4475.57|4474.97|4476.45|4475.85|4476.95|4476.35|4475.45|4474.85|484
1648119300000|2022-03-24 10:55:00|4476.32|4475.72|4475.2|4474.6|4476.7|4476.1|4474.45|4473.85|631
1648119600000|2022-03-24 11:00:00|4474.95|4474.35|4477.45|4476.85|4477.95|4477.35|4474.95|4474.35|1169
1648119900000|2022-03-24 11:05:00|4477.32|4476.72|4484.45|4483.85|4488.95|4488.35|4476.2|4475.6|4984
1648120200000|2022-03-24 11:10:00|4484.2|4483.6|4481.95|4481.35|4485.7|4485.1|4481.7|4481.1|2081
1648120500000|2022-03-24 11:15:00|4482.2|4481.6|4482.45|4481.85|4483.45|4482.85|4481.7|4481.1|1101
1648120800000|2022-03-24 11:20:00|4482.2|4481.6|4483.7|4483.1|4484.2|4483.6|4481.45|4480.85|823
1648121100000|2022-03-24 11:25:00|4483.45|4482.85|4483.07|4482.47|4484.2|4483.6|4482.7|4482.1|699
1648121400000|2022-03-24 11:30:00|4483.2|4482.6|4484.45|4483.85|4485.2|4484.6|4482.7|4482.1|1003
1648121700000|2022-03-24 11:35:00|4484.32|4483.72|4483.95|4483.35|4485.7|4485.1|4483.7|4483.1|923
1648122000000|2022-03-24 11:40:00|4484.07|4483.47|4478.57|4477.97|4484.07|4483.47|4471.07|4470.47|11620
1648122300000|2022-03-24 11:45:00|4478.45|4477.85|4479.45|4478.85|4481.32|4480.72|4477.95|4477.35|2410
1648122600000|2022-03-24 11:50:00|4479.2|4478.6|4475.95|4475.35|4479.82|4479.22|4474.45|4473.85|2112
1648122900000|2022-03-24 11:55:00|4476.07|4475.47|4476.45|4475.85|4477.95|4477.35|4474.95|4474.35|1393
1648123200000|2022-03-24 12:00:00|4476.57|4475.97|4479.07|4478.47|4479.2|4478.6|4475.82|4475.22|1205
1648123500000|2022-03-24 12:05:00|4479.2|4478.6|4476.95|4476.35|4479.7|4479.1|4476.95|4476.35|1183
1648123800000|2022-03-24 12:10:00|4476.82|4476.22|4475.95|4475.35|4476.95|4476.35|4473.45|4472.85|1877
1648124100000|2022-03-24 12:15:00|4475.82|4475.22|4474.45|4473.85|4475.95|4475.35|4473.2|4472.6|1710
1648124400000|2022-03-24 12:20:00|4474.32|4473.72|4473.45|4472.85|4475.45|4474.85|4472.7|4472.1|1819
1648124700000|2022-03-24 12:25:00|4473.57|4472.97|4474.45|4473.85|4474.95|4474.35|4472.7|4472.1|974
1648125000000|2022-03-24 12:30:00|4474.32|4473.72|4474.32|4473.72|4474.95|4474.35|4470.45|4469.85|2689
1648125300000|2022-03-24 12:35:00|4474.45|4473.85|4475.45|4474.85|4476.82|4476.22|4473.95|4473.35|1022
1648125600000|2022-03-24 12:40:00|4475.7|4475.1|4477.2|4476.6|4477.7|4477.1|4475.2|4474.6|1141
1648125900000|2022-03-24 12:45:00|4477.32|4476.72|4477.45|4476.85|4478.82|4478.22|4476.2|4475.6|1787
1648126200000|2022-03-24 12:50:00|4477.32|4476.72|4478.45|4477.85|4478.95|4478.35|4477.32|4476.72|1698
1648126500000|2022-03-24 12:55:00|4478.7|4478.1|4476.7|4476.1|4479.2|4478.6|4476.57|4475.97|2033
1648126800000|2022-03-24 13:00:00|4476.82|4476.22|4476.45|4475.85|4478.45|4477.85|4475.45|4474.85|1969
1648127100000|2022-03-24 13:05:00|4476.2|4475.6|4477.82|4477.22|4478.2|4477.6|4475.45|4474.85|1710
1648127400000|2022-03-24 13:10:00|4477.7|4477.1|4476.95|4476.35|4477.7|4477.1|4476.45|4475.85|1492
1648127700000|2022-03-24 13:15:00|4476.7|4476.1|4476.95|4476.35|4478.45|4477.85|4475.95|4475.35|1723
1648128000000|2022-03-24 13:20:00|4476.82|4476.22|4477.95|4477.35|4478.45|4477.85|4476.45|4475.85|1687
1648128300000|2022-03-24 13:25:00|4478.2|4477.6|4475.45|4474.85|4479.45|4478.85|4474.45|4473.85|5677
1648128600000|2022-03-24 13:30:00|4475.35|4474.95|4467.85|4467.45|4476.1|4475.7|4467.1|4466.7|26448
1648128900000|2022-03-24 13:35:00|4467.97|4467.57|4467.35|4466.95|4468.6|4468.2|4463.85|4463.45|26534
1648129200000|2022-03-24 13:40:00|4467.1|4466.7|4474.97|4474.57|4477.6|4477.2|4466.6|4466.2|16017
1648129500000|2022-03-24 13:45:00|4474.85|4474.45|4472.1|4471.7|4477.6|4477.2|4470.85|4470.45|17202
1648129800000|2022-03-24 13:50:00|4471.85|4471.45|4476.35|4475.95|4479.6|4479.2|4469.35|4468.95|22161
1648130100000|2022-03-24 13:55:00|4476.6|4476.2|4471.85|4471.45|4478.6|4478.2|4471.6|4471.2|14209
1648130400000|2022-03-24 14:00:00|4472.1|4471.7|4482.1|4481.7|4484.35|4483.95|4472.1|4471.7|21673
1648130700000|2022-03-24 14:05:00|4482.6|4482.2|4483.35|4482.95|4485.85|4485.45|4480.1|4479.7|15988
1648131000000|2022-03-24 14:10:00|4483.6|4483.2|4481.1|4480.7|4484.35|4483.95|4477.85|4477.45|16353
1648131300000|2022-03-24 14:15:00|4481.35|4480.95|4472.6|4472.2|4482.1|4481.7|4470.1|4469.7|18704
1648131600000|2022-03-24 14:20:00|4472.85|4472.45|4472.35|4471.95|4475.35|4474.95|4470.35|4469.95|13049
1648131900000|2022-03-24 14:25:00|4472.1|4471.7|4471.1|4470.7|4474.6|4474.2|4469.35|4468.95|12858
1648132200000|2022-03-24 14:30:00|4470.85|4470.45|4481.1|4480.7|4482.1|4481.7|4468.6|4468.2|19907
1648132500000|2022-03-24 14:35:00|4481.35|4480.95|4478.1|4477.7|4483.1|4482.7|4476.85|4476.45|11991
1648132800000|2022-03-24 14:40:00|4478.35|4477.95|4481.1|4480.7|4481.1|4480.7|4475.35|4474.95|12466
1648133100000|2022-03-24 14:45:00|4481.35|4480.95|4483.6|4483.2|4485.6|4485.2|4480.6|4480.2|12380
1648133400000|2022-03-24 14:50:00|4482.85|4482.45|4481.85|4481.45|4484.1|4483.7|4479.35|4478.95|11426
1648133700000|2022-03-24 14:55:00|4482.1|4481.7|4480.1|4479.7|4483.35|4482.95|4477.6|4477.2|9247
1648134000000|2022-03-24 15:00:00|4479.85|4479.45|4485.1|4484.7|4493.85|4493.45|4478.85|4478.45|32859
1648134300000|2022-03-24 15:05:00|4484.85|4484.45|4484.85|4484.45|4490.1|4489.7|4482.35|4481.95|17372
1648134600000|2022-03-24 15:10:00|4484.6|4484.2|4489.1|4488.7|4491.1|4490.7|4483.1|4482.7|12316
1648134900000|2022-03-24 15:15:00|4489.35|4488.95|4491.85|4491.45|4491.85|4491.45|4486.85|4486.45|9497
1648135200000|2022-03-24 15:20:00|4491.6|4491.2|4492.1|4491.7|4492.6|4492.2|4488.1|4487.7|11920
1648135500000|2022-03-24 15:25:00|4491.85|4491.45|4499.35|4498.95|4499.35|4498.95|4491.1|4490.7|17520
1648135800000|2022-03-24 15:30:00|4499.1|4498.7|4498.1|4497.7|4501.35|4500.95|4497.85|4497.45|12806
1648136100000|2022-03-24 15:35:00|4497.85|4497.45|4500.6|4500.2|4501.1|4500.7|4497.35|4496.95|8552
1648136400000|2022-03-24 15:40:00|4500.85|4500.45|4505.35|4504.95|4506.6|4506.2|4500.6|4500.2|14229
1648136700000|2022-03-24 15:45:00|4505.22|4504.82|4502.1|4501.7|4505.35|4504.95|4502.1|4501.7|11042
1648137000000|2022-03-24 15:50:00|4501.6|4501.2|4501.35|4500.95|4502.1|4501.7|4499.35|4498.95|10569
1648137300000|2022-03-24 15:55:00|4501.1|4500.7|4501.35|4500.95|4503.35|4502.95|4500.85|4500.45|7758
1648137600000|2022-03-24 16:00:00|4501.6|4501.2|4496.1|4495.7|4502.85|4502.45|4494.85|4494.45|12481
1648137900000|2022-03-24 16:05:00|4495.6|4495.2|4494.35|4493.95|4496.35|4495.95|4493.6|4493.2|9621
1648138200000|2022-03-24 16:10:00|4494.22|4493.82|4494.85|4494.45|4495.85|4495.45|4493.1|4492.7|6737
1648138500000|2022-03-24 16:15:00|4494.97|4494.57|4494.85|4494.45|4495.6|4495.2|4492.6|4492.2|7103
1648138800000|2022-03-24 16:20:00|4495.1|4494.7|4493.1|4492.7|4496.6|4496.2|4493.1|4492.7|7300
1648139100000|2022-03-24 16:25:00|4492.85|4492.45|4489.1|4488.7|4494.35|4493.95|4487.1|4486.7|12473
1648139400000|2022-03-24 16:30:00|4488.85|4488.45|4486.1|4485.7|4490.72|4490.32|4485.1|4484.7|10479
1648139700000|2022-03-24 16:35:00|4485.6|4485.2|4492.35|4491.95|4492.85|4492.45|4484.85|4484.45|10762
1648140000000|2022-03-24 16:40:00|4491.97|4491.57|4493.1|4492.7|4493.1|4492.7|4490.1|4489.7|6633
1648140300000|2022-03-24 16:45:00|4492.85|4492.45|4490.35|4489.95|4492.85|4492.45|4489.6|4489.2|5517
1648140600000|2022-03-24 16:50:00|4490.6|4490.2|4493.6|4493.2|4494.6|4494.2|4490.1|4489.7|6595
1648140900000|2022-03-24 16:55:00|4493.35|4492.95|4494.35|4493.95|4495.1|4494.7|4492.35|4491.95|5173
1648141200000|2022-03-24 17:00:00|4494.6|4494.2|4492.6|4492.2|4499.85|4499.45|4492.1|4491.7|13623
1648141500000|2022-03-24 17:05:00|4492.85|4492.45|4492.1|4491.7|4495.35|4494.95|4490.85|4490.45|6896
1648141800000|2022-03-24 17:10:00|4492.6|4492.2|4495.1|4494.7|4496.35|4495.95|4491.6|4491.2|5627
1648142100000|2022-03-24 17:15:00|4494.85|4494.45|4497.85|4497.45|4498.1|4497.7|4494.6|4494.2|4614
1648142400000|2022-03-24 17:20:00|4497.6|4497.2|4496.85|4496.45|4498.22|4497.82|4494.85|4494.45|5036
1648142700000|2022-03-24 17:25:00|4496.97|4496.57|4498.6|4498.2|4500.85|4500.45|4496.6|4496.2|7503
1648143000000|2022-03-24 17:30:00|4498.85|4498.45|4496.85|4496.45|4499.85|4499.45|4494.85|4494.45|5929
1648143300000|2022-03-24 17:35:00|4497.1|4496.7|4498.1|4497.7|4499.35|4498.95|4495.85|4495.45|5459
1648143600000|2022-03-24 17:40:00|4498.2|4497.8|4499.95|4499.55|4500.95|4500.55|4497.45|4497.05|5324
1648143900000|2022-03-24 17:45:00|4499.82|4499.42|4500.95|4500.55|4502.45|4502.05|4499.45|4499.05|4813
1648144200000|2022-03-24 17:50:00|4501.2|4500.8|4499.7|4499.3|4501.7|4501.3|4499.2|4498.8|4727
1648144500000|2022-03-24 17:55:00|4499.45|4499.05|4499.45|4499.05|4500.45|4500.05|4498.7|4498.3|3739
1648144800000|2022-03-24 18:00:00|4499.2|4498.8|4504.95|4504.55|4505.7|4505.3|4498.7|4498.3|8532
1648145100000|2022-03-24 18:05:00|4504.7|4504.3|4500.7|4500.3|4504.7|4504.3|4499.7|4499.3|6916
1648145400000|2022-03-24 18:10:00|4500.45|4500.05|4499.95|4499.55|4500.95|4500.55|4496.2|4495.8|7797
1648145700000|2022-03-24 18:15:00|4500.2|4499.8|4499.45|4499.05|4501.95|4501.55|4498.7|4498.3|4955
1648146000000|2022-03-24 18:20:00|4499.2|4498.8|4497.2|4496.8|4499.95|4499.55|4495.2|4494.8|6866
1648146300000|2022-03-24 18:25:00|4497.45|4497.05|4498.2|4497.8|4499.2|4498.8|4495.82|4495.42|6470
1648146600000|2022-03-24 18:30:00|4498.45|4498.05|4495.95|4495.55|4499.7|4499.3|4494.95|4494.55|7257
1648146900000|2022-03-24 18:35:00|4496.2|4495.8|4497.7|4497.3|4497.95|4497.55|4494.2|4493.8|6195
1648147200000|2022-03-24 18:40:00|4497.57|4497.17|4496.7|4496.3|4498.2|4497.8|4495.95|4495.55|4990
1648147500000|2022-03-24 18:45:00|4496.95|4496.55|4493.45|4493.05|4496.95|4496.55|4491.45|4491.05|9879
1648147800000|2022-03-24 18:50:00|4494.2|4493.8|4497.95|4497.55|4499.2|4498.8|4493.7|4493.3|8031
1648148100000|2022-03-24 18:55:00|4498.2|4497.8|4498.7|4498.3|4499.95|4499.55|4496.2|4495.8|7081
1648148400000|2022-03-24 19:00:00|4498.57|4498.17|4497.2|4496.8|4499.7|4499.3|4494.7|4494.3|8756
1648148700000|2022-03-24 19:05:00|4496.95|4496.55|4503.95|4503.55|4505.45|4505.05|4496.82|4496.42|11993
1648149000000|2022-03-24 19:10:00|4503.7|4503.3|4504.82|4504.42|4505.2|4504.8|4503.45|4503.05|7576
1648149300000|2022-03-24 19:15:00|4504.7|4504.3|4507.2|4506.8|4507.2|4506.8|4503.7|4503.3|7493
1648149600000|2022-03-24 19:20:00|4507.45|4507.05|4511.45|4511.05|4511.7|4511.3|4507.2|4506.8|12303
1648149900000|2022-03-24 19:25:00|4511.7|4511.3|4513.2|4512.8|4515.2|4514.8|4511.7|4511.3|15301
1648150200000|2022-03-24 19:30:00|4513.45|4513.05|4510.95|4510.55|4514.7|4514.3|4508.95|4508.55|13762
1648150500000|2022-03-24 19:35:00|4511.2|4510.8|4508.7|4508.3|4511.82|4511.42|4507.95|4507.55|10973
1648150800000|2022-03-24 19:40:00|4508.45|4508.05|4510.2|4509.8|4510.2|4509.8|4505.7|4505.3|14896
1648151100000|2022-03-24 19:45:00|4510.45|4510.05|4512.2|4511.8|4512.2|4511.8|4509.45|4509.05|13455
1648151400000|2022-03-24 19:50:00|4512.95|4512.55|4515.7|4515.3|4518.2|4517.8|4512.95|4512.55|26733
1648151700000|2022-03-24 19:55:00|4515.95|4515.55|4521.2|4520.8|4521.7|4521.3|4513.45|4513.05|74098
1648152000000|2022-03-24 20:00:00|4521.16|4520.76|4522.26|4521.66|4523.26|4522.66|4520.51|4519.91|38843
1648152300000|2022-03-24 20:05:00|4522.51|4521.91|4521.26|4520.66|4522.76|4522.16|4521.26|4520.66|7728
1648152600000|2022-03-24 20:10:00|4521.01|4520.41|4521.51|4520.91|4522.01|4521.41|4519.26|4518.66|11531
1648152900000|2022-03-24 20:15:00|4521.76|4521.16|4521.76|4521.16|4522.01|4521.41|4521.51|4520.91|2004
1648153200000|2022-03-24 20:20:00|4522.01|4521.41|4524.51|4523.91|4525.01|4524.41|4522.01|4521.41|3057
1648153500000|2022-03-24 20:25:00|4524.26|4523.66|4524.76|4524.16|4524.76|4524.16|4523.76|4523.16|1540
1648153800000|2022-03-24 20:30:00|4524.63|4524.03|4524.51|4523.91|4525.51|4524.91|4524.51|4523.91|1415
1648154100000|2022-03-24 20:35:00|4524.76|4524.16|4524.76|4524.16|4524.76|4524.16|4524.51|4523.91|898
1648154400000|2022-03-24 20:40:00|4525.01|4524.41|4524.51|4523.91|4525.01|4524.41|4524.51|4523.91|588
1648154700000|2022-03-24 20:45:00|||||||||1094
1648155000000|2022-03-24 20:50:00|||||||||707
1648155300000|2022-03-24 20:55:00|4524.38|4523.78|4524.97|4523.47|4524.97|4524.03|4524.38|4523.44|2250
1648155600000|2022-03-24 21:00:00|4524.93|4523.43|4524.56|4523.06|4524.93|4523.43|4524.53|4523.03|1
1648155900000|2022-03-24 21:05:00|4524.64|4523.14|4524.78|4523.28|4524.78|4523.28|4524.56|4523.06|0
1648156200000|2022-03-24 21:10:00|4524.45|4522.95|4524.75|4523.25|4524.78|4523.28|4524.45|4522.95|0
1648156500000|2022-03-24 21:15:00|4524.71|4523.21|4524.75|4523.25|4524.78|4523.28|4524.71|4523.21|0
1648156800000|2022-03-24 21:20:00|4524.86|4523.36|4524.82|4523.32|4525.04|4523.54|4524.67|4523.17|0
1648157100000|2022-03-24 21:25:00|4524.86|4523.36|4524.93|4523.43|4525.11|4523.61|4524.86|4523.36|0
1648157400000|2022-03-24 21:30:00|4524.67|4523.17|4524.64|4523.14|4524.67|4523.17|4524.64|4523.14|0
1648157700000|2022-03-24 21:35:00|4524.67|4523.17|4524.45|4522.95|4524.67|4523.17|4524.45|4522.95|0
1648158000000|2022-03-24 21:40:00|4524.1|4522.6|4524.1|4522.6|4524.13|4522.63|4524.1|4522.6|0
1648158300000|2022-03-24 21:45:00|4524.02|4522.52|4524.1|4522.6|4524.1|4522.6|4524.02|4522.52|0
1648158600000|2022-03-24 21:50:00|4524.13|4522.63|4524.86|4523.36|4525.08|4523.58|4524.13|4522.63|0
1648158900000|2022-03-24 21:55:00|4524.6|4523.1|4524.49|4522.99|4524.86|4523.36|4524.45|4522.95|0
1648159200000|2022-03-24 22:00:00|4524.38|4523.78|4524.76|4524.16|4525.63|4525.03|4522.38|4521.78|1011
1648159500000|2022-03-24 22:05:00|4524.88|4524.28|4522.63|4522.03|4524.88|4524.28|4522.26|4521.66|480
1648159800000|2022-03-24 22:10:00|4523.01|4522.41|4521.38|4520.78|4523.01|4522.41|4520.76|4520.16|541
1648160100000|2022-03-24 22:15:00|4521.26|4520.66|4521.13|4520.53|4522.01|4521.41|4520.51|4519.91|466
1648160400000|2022-03-24 22:20:00|4521.01|4520.41|4521.26|4520.66|4522.01|4521.41|4521.01|4520.41|141
1648160700000|2022-03-24 22:25:00|4521.51|4520.91|4521.51|4520.91|4523.26|4522.66|4521.51|4520.91|377
1648161000000|2022-03-24 22:30:00|4521.38|4520.78|4520.26|4519.66|4521.63|4521.03|4520.13|4519.53|395
1648161300000|2022-03-24 22:35:00|4520.13|4519.53|4519.76|4519.16|4521.01|4520.41|4519.51|4518.91|304
1648161600000|2022-03-24 22:40:00|4519.63|4519.03|4519.76|4519.16|4520.01|4519.41|4519.51|4518.91|258
1648161900000|2022-03-24 22:45:00|4519.51|4518.91|4520.76|4520.16|4521.01|4520.41|4519.51|4518.91|171
1648162200000|2022-03-24 22:50:00|4520.51|4519.91|4520.51|4519.91|4521.26|4520.66|4520.26|4519.66|268
1648162500000|2022-03-24 22:55:00|4520.26|4519.66|4518.76|4518.16|4520.26|4519.66|4518.51|4517.91|333
1648162800000|2022-03-24 23:00:00|4518.51|4517.91|4518.51|4517.91|4519.26|4518.66|4518.51|4517.91|630
1648163100000|2022-03-24 23:05:00|4518.76|4518.16|4518.63|4518.03|4519.26|4518.66|4518.51|4517.91|540
1648163400000|2022-03-24 23:10:00|4518.76|4518.16|4517.26|4516.66|4518.76|4518.16|4516.76|4516.16|860
1648163700000|2022-03-24 23:15:00|4517.51|4516.91|4518.76|4518.16|4519.26|4518.66|4517.51|4516.91|730
1648164000000|2022-03-24 23:20:00|4518.88|4518.28|4520.51|4519.91|4520.51|4519.91|4518.51|4517.91|389
1648164300000|2022-03-24 23:25:00|4520.26|4519.66|4519.76|4519.16|4521.26|4520.66|4519.63|4519.03|525
1648164600000|2022-03-24 23:30:00|4519.63|4519.03|4519.26|4518.66|4520.26|4519.66|4519.01|4518.41|741
1648164900000|2022-03-24 23:35:00|4519.01|4518.41|4518.51|4517.91|4520.01|4519.41|4518.01|4517.41|474
1648165200000|2022-03-24 23:40:00|4518.38|4517.78|4519.26|4518.66|4519.26|4518.66|4517.76|4517.16|334
1648165500000|2022-03-24 23:45:00|4519.38|4518.78|4519.01|4518.41|4520.01|4519.41|4518.51|4517.91|465
1648165800000|2022-03-24 23:50:00|4518.88|4518.28|4519.01|4518.41|4519.76|4519.16|4518.51|4517.91|303
1648166100000|2022-03-24 23:55:00|4519.26|4518.66|4518.51|4517.91|4519.51|4518.91|4518.26|4517.66|425
1648166400000|2022-03-25 00:00:00|4519.01|4518.41|4516.26|4515.66|4519.01|4518.41|4515.76|4515.16|1453
1648166700000|2022-03-25 00:05:00|4516.51|4515.91|4515.26|4514.66|4516.51|4515.91|4514.76|4514.16|1015
1648167000000|2022-03-25 00:10:00|4514.76|4514.16|4513.76|4513.16|4515.51|4514.91|4513.26|4512.66|1016
1648167300000|2022-03-25 00:15:00|4514.01|4513.41|4514.01|4513.41|4514.26|4513.66|4512.01|4511.41|982
1648167600000|2022-03-25 00:20:00|4513.76|4513.16|4512.76|4512.16|4514.51|4513.91|4512.51|4511.91|572
1648167900000|2022-03-25 00:25:00|4513.01|4512.41|4513.63|4513.03|4513.76|4513.16|4512.26|4511.66|517
1648168200000|2022-03-25 00:30:00|4513.76|4513.16|4514.26|4513.66|4515.01|4514.41|4513.51|4512.91|502
1648168500000|2022-03-25 00:35:00|4514.38|4513.78|4515.01|4514.41|4515.51|4514.91|4513.51|4512.91|351
1648168800000|2022-03-25 00:40:00|4515.26|4514.66|4515.01|4514.41|4516.01|4515.41|4514.88|4514.28|292
1648169100000|2022-03-25 00:45:00|4515.26|4514.66|4515.26|4514.66|4515.76|4515.16|4514.76|4514.16|279
1648169400000|2022-03-25 00:50:00|4515.51|4514.91|4514.26|4513.66|4515.51|4514.91|4513.26|4512.66|373
1648169700000|2022-03-25 00:55:00|4514.01|4513.41|4513.76|4513.16|4515.26|4514.66|4513.76|4513.16|424
1648170000000|2022-03-25 01:00:00|4513.51|4512.91|4514.51|4513.91|4515.26|4514.66|4512.76|4512.16|718
1648170300000|2022-03-25 01:05:00|4514.63|4514.03|4516.26|4515.66|4516.26|4515.66|4514.51|4513.91|473
1648170600000|2022-03-25 01:10:00|4516.01|4515.41|4516.38|4515.78|4517.01|4516.41|4515.76|4515.16|692
1648170900000|2022-03-25 01:15:00|4516.51|4515.91|4515.76|4515.16|4516.51|4515.91|4515.01|4514.41|390
1648171200000|2022-03-25 01:20:00|4516.01|4515.41|4514.51|4513.91|4516.01|4515.41|4513.26|4512.66|635
1648171500000|2022-03-25 01:25:00|4514.63|4514.03|4516.51|4515.91|4516.76|4516.16|4514.51|4513.91|600
1648171800000|2022-03-25 01:30:00|4516.26|4515.66|4516.01|4515.41|4516.76|4516.16|4515.01|4514.41|502
1648172100000|2022-03-25 01:35:00|4516.26|4515.66|4516.01|4515.41|4516.88|4516.28|4515.26|4514.66|547
1648172400000|2022-03-25 01:40:00|4516.13|4515.53|4517.76|4517.16|4517.76|4517.16|4515.76|4515.16|681
1648172700000|2022-03-25 01:45:00|4517.51|4516.91|4517.26|4516.66|4518.01|4517.41|4516.76|4516.16|390
1648173000000|2022-03-25 01:50:00|4517.13|4516.53|4530.26|4529.66|4530.76|4530.16|4517.01|4516.41|3884
1648173300000|2022-03-25 01:55:00|4530.01|4529.41|4527.76|4527.16|4531.26|4530.66|4526.76|4526.16|2147
1648173600000|2022-03-25 02:00:00|4527.51|4526.91|4525.76|4525.16|4527.63|4527.03|4525.76|4525.16|864
1648173900000|2022-03-25 02:05:00|4525.88|4525.28|4527.26|4526.66|4527.26|4526.66|4525.76|4525.16|814
1648174200000|2022-03-25 02:10:00|4526.88|4526.28|4525.01|4524.41|4527.01|4526.41|4524.51|4523.91|636
1648174500000|2022-03-25 02:15:00|4524.88|4524.28|4526.26|4525.66|4526.76|4526.16|4524.51|4523.91|547
1648174800000|2022-03-25 02:20:00|4526.01|4525.41|4524.26|4523.66|4526.01|4525.41|4524.01|4523.41|564
1648175100000|2022-03-25 02:25:00|4524.01|4523.41|4523.01|4522.41|4524.26|4523.66|4522.51|4521.91|734
1648175400000|2022-03-25 02:30:00|4523.26|4522.66|4522.51|4521.91|4523.26|4522.66|4521.01|4520.41|665
1648175700000|2022-03-25 02:35:00|4522.76|4522.16|4524.76|4524.16|4525.63|4525.03|4522.01|4521.41|875
1648176000000|2022-03-25 02:40:00|4525.01|4524.41|4523.51|4522.91|4525.26|4524.66|4522.88|4522.28|419
1648176300000|2022-03-25 02:45:00|4523.63|4523.03|4523.51|4522.91|4524.26|4523.66|4523.01|4522.41|455
1648176600000|2022-03-25 02:50:00|4523.76|4523.16|4523.76|4523.16|4524.76|4524.16|4522.76|4522.16|486
1648176900000|2022-03-25 02:55:00|4523.63|4523.03|4524.76|4524.16|4525.01|4524.41|4523.26|4522.66|364
1648177200000|2022-03-25 03:00:00|4525.01|4524.41|4525.51|4524.91|4525.51|4524.91|4524.13|4523.53|423
1648177500000|2022-03-25 03:05:00|4525.26|4524.66|4524.76|4524.16|4526.76|4526.16|4524.76|4524.16|505
1648177800000|2022-03-25 03:10:00|4524.51|4523.91|4523.51|4522.91|4524.51|4523.91|4522.51|4521.91|564
1648178100000|2022-03-25 03:15:00|4523.38|4522.78|4522.13|4521.53|4523.76|4523.16|4522.13|4521.53|322
1648178400000|2022-03-25 03:20:00|4522.26|4521.66|4521.76|4521.16|4522.26|4521.66|4520.76|4520.16|533
1648178700000|2022-03-25 03:25:00|4521.51|4520.91|4521.26|4520.66|4522.88|4522.28|4521.26|4520.66|391
1648179000000|2022-03-25 03:30:00|4521.51|4520.91|4522.38|4521.78|4523.01|4522.41|4521.26|4520.66|317
1648179300000|2022-03-25 03:35:00|4522.26|4521.66|4521.51|4520.91|4523.01|4522.41|4521.26|4520.66|355
1648179600000|2022-03-25 03:40:00|4521.63|4521.03|4519.63|4519.03|4521.63|4521.03|4519.13|4518.53|797
1648179900000|2022-03-25 03:45:00|4519.51|4518.91|4519.38|4518.78|4520.26|4519.66|4518.76|4518.16|402
1648180200000|2022-03-25 03:50:00|4519.51|4518.91|4520.13|4519.53|4520.51|4519.91|4519.26|4518.66|281
1648180500000|2022-03-25 03:55:00|4520.01|4519.41|4521.51|4520.91|4521.51|4520.91|4520.01|4519.41|303
1648180800000|2022-03-25 04:00:00|4521.38|4520.78|4522.13|4521.53|4522.26|4521.66|4520.76|4520.16|272
1648181100000|2022-03-25 04:05:00|4522.01|4521.41|4522.01|4521.41|4522.38|4521.78|4521.51|4520.91|250
1648181400000|2022-03-25 04:10:00|4522.26|4521.66|4523.26|4522.66|4524.51|4523.91|4522.26|4521.66|520
1648181700000|2022-03-25 04:15:00|4522.76|4522.16|4523.76|4523.16|4524.13|4523.53|4522.76|4522.16|314
1648182000000|2022-03-25 04:20:00|4523.88|4523.28|4523.76|4523.16|4524.26|4523.66|4523.51|4522.91|221
1648182300000|2022-03-25 04:25:00|4524.01|4523.41|4525.01|4524.41|4525.01|4524.41|4524.01|4523.41|207
1648182600000|2022-03-25 04:30:00|4524.88|4524.28|4524.51|4523.91|4525.76|4525.16|4524.26|4523.66|225
1648182900000|2022-03-25 04:35:00|4524.76|4524.16|4524.51|4523.91|4525.26|4524.66|4524.26|4523.66|198
1648183200000|2022-03-25 04:40:00|4524.38|4523.78|4525.51|4524.91|4526.26|4525.66|4524.26|4523.66|233
1648183500000|2022-03-25 04:45:00|4525.26|4524.66|4526.51|4525.91|4527.01|4526.41|4525.01|4524.41|285
1648183800000|2022-03-25 04:50:00|4526.26|4525.66|4527.01|4526.41|4527.51|4526.91|4526.26|4525.66|363
1648184100000|2022-03-25 04:55:00|4527.13|4526.53|4532.51|4531.91|4534.88|4534.28|4526.76|4526.16|2652
1648184400000|2022-03-25 05:00:00|4532.26|4531.66|4530.76|4530.16|4532.26|4531.66|4530.01|4529.41|781
1648184700000|2022-03-25 05:05:00|4531.01|4530.41|4529.01|4528.41|4531.26|4530.66|4529.01|4528.41|593
1648185000000|2022-03-25 05:10:00|4529.26|4528.66|4529.76|4529.16|4530.26|4529.66|4528.51|4527.91|524
1648185300000|2022-03-25 05:15:00|4529.51|4528.91|4528.01|4527.41|4529.76|4529.16|4527.51|4526.91|630
1648185600000|2022-03-25 05:20:00|4527.88|4527.28|4528.51|4527.91|4529.76|4529.16|4527.76|4527.16|378
1648185900000|2022-03-25 05:25:00|4528.63|4528.03|4527.51|4526.91|4530.01|4529.41|4526.76|4526.16|893
1648186200000|2022-03-25 05:30:00|4527.38|4526.78|4525.88|4525.28|4527.51|4526.91|4524.76|4524.16|650
1648186500000|2022-03-25 05:35:00|4526.01|4525.41|4526.26|4525.66|4526.26|4525.66|4524.76|4524.16|212
1648186800000|2022-03-25 05:40:00|4526.13|4525.53|4524.51|4523.91|4526.26|4525.66|4523.76|4523.16|325
1648187100000|2022-03-25 05:45:00|4524.63|4524.03|4526.26|4525.66|4527.01|4526.41|4524.13|4523.53|359
1648187400000|2022-03-25 05:50:00|4526.38|4525.78|4526.26|4525.66|4526.76|4526.16|4524.76|4524.16|374
1648187700000|2022-03-25 05:55:00|4526.01|4525.41|4526.13|4525.53|4527.51|4526.91|4525.26|4524.66|414
1648188000000|2022-03-25 06:00:00|4526.01|4525.41|4526.26|4525.66|4527.76|4527.16|4525.76|4525.16|610
1648188300000|2022-03-25 06:05:00|4526.13|4525.53|4525.76|4525.16|4527.26|4526.66|4525.51|4524.91|229
1648188600000|2022-03-25 06:10:00|4526.01|4525.41|4527.38|4526.78|4528.26|4527.66|4526.01|4525.41|449
1648188900000|2022-03-25 06:15:00|4527.51|4526.91|4528.26|4527.66|4528.63|4528.03|4527.51|4526.91|298
1648189200000|2022-03-25 06:20:00|4528.38|4527.78|4528.88|4528.28|4529.26|4528.66|4527.76|4527.16|306
1648189500000|2022-03-25 06:25:00|4528.76|4528.16|4527.76|4527.16|4529.01|4528.41|4527.26|4526.66|299
1648189800000|2022-03-25 06:30:00|4528.01|4527.41|4528.01|4527.41|4528.26|4527.66|4527.38|4526.78|445
1648190100000|2022-03-25 06:35:00|4528.26|4527.66|4526.76|4526.16|4528.26|4527.66|4526.38|4525.78|346
1648190400000|2022-03-25 06:40:00|4527.01|4526.41|4526.26|4525.66|4527.51|4526.91|4525.51|4524.91|303
1648190700000|2022-03-25 06:45:00|4525.76|4525.16|4526.13|4525.53|4526.26|4525.66|4525.51|4524.91|251
1648191000000|2022-03-25 06:50:00|4526.26|4525.66|4527.26|4526.66|4527.51|4526.91|4525.76|4525.16|173
1648191300000|2022-03-25 06:55:00|4527.01|4526.41|4529.51|4528.91|4529.63|4529.03|4526.51|4525.91|739
1648191600000|2022-03-25 07:00:00|4529.26|4528.66|4527.51|4526.91|4529.26|4528.66|4526.26|4525.66|898
1648191900000|2022-03-25 07:05:00|4527.38|4526.78|4524.76|4524.16|4527.38|4526.78|4524.51|4523.91|876
1648192200000|2022-03-25 07:10:00|4524.63|4524.03|4527.26|4526.66|4527.26|4526.66|4524.63|4524.03|574
1648192500000|2022-03-25 07:15:00|4527.51|4526.91|4524.38|4523.78|4527.76|4527.16|4523.76|4523.16|549
1648192800000|2022-03-25 07:20:00|4524.51|4523.91|4523.76|4523.16|4524.76|4524.16|4522.01|4521.41|949
1648193100000|2022-03-25 07:25:00|4523.51|4522.91|4522.38|4521.78|4523.88|4523.28|4522.01|4521.41|562
1648193400000|2022-03-25 07:30:00|4522.51|4521.91|4523.76|4523.16|4524.01|4523.41|4522.26|4521.66|646
1648193700000|2022-03-25 07:35:00|4523.63|4523.03|4523.51|4522.91|4524.26|4523.66|4522.01|4521.41|446
1648194000000|2022-03-25 07:40:00|4523.76|4523.16|4523.01|4522.41|4524.38|4523.78|4522.51|4521.91|371
1648194300000|2022-03-25 07:45:00|4522.76|4522.16|4523.01|4522.41|4524.26|4523.66|4522.76|4522.16|483
1648194600000|2022-03-25 07:50:00|4523.13|4522.53|4524.76|4524.16|4525.26|4524.66|4523.01|4522.41|614
1648194900000|2022-03-25 07:55:00|4524.88|4524.28|4527.01|4526.41|4527.13|4526.53|4524.26|4523.66|732
1648195200000|2022-03-25 08:00:00|4526.76|4526.16|4523.63|4523.03|4527.76|4527.16|4523.51|4522.91|2076
1648195500000|2022-03-25 08:05:00|4523.51|4522.91|4517.01|4516.41|4523.51|4522.91|4515.76|4515.16|2252
1648195800000|2022-03-25 08:10:00|4516.76|4516.16|4511.13|4510.53|4517.01|4516.41|4511.01|4510.41|3398
1648196100000|2022-03-25 08:15:00|4511.26|4510.66|4509.26|4508.66|4511.76|4511.16|4508.76|4508.16|2381
1648196400000|2022-03-25 08:20:00|4509.13|4508.53|4511.13|4510.53|4512.13|4511.53|4508.76|4508.16|1248
1648196700000|2022-03-25 08:25:00|4511.26|4510.66|4512.01|4511.41|4512.76|4512.16|4510.76|4510.16|760
1648197000000|2022-03-25 08:30:00|4511.88|4511.28|4513.26|4512.66|4513.51|4512.91|4510.76|4510.16|621
1648197300000|2022-03-25 08:35:00|4513.38|4512.78|4513.51|4512.91|4514.26|4513.66|4512.51|4511.91|621
1648197600000|2022-03-25 08:40:00|4513.63|4513.03|4515.51|4514.91|4515.76|4515.16|4512.26|4511.66|789
1648197900000|2022-03-25 08:45:00|4515.76|4515.16|4514.51|4513.91|4516.01|4515.41|4514.26|4513.66|807
1648198200000|2022-03-25 08:50:00|4515.38|4514.78|4516.51|4515.91|4516.88|4516.28|4515.26|4514.66|1051
1648198500000|2022-03-25 08:55:00|4516.38|4515.78|4517.01|4516.41|4518.01|4517.41|4516.01|4515.41|835
1648198800000|2022-03-25 09:00:00|4517.13|4516.53|4515.01|4514.41|4522.51|4521.91|4511.01|4510.41|4198
1648199100000|2022-03-25 09:05:00|4515.26|4514.66|4512.01|4511.41|4515.26|4514.66|4511.76|4511.16|868
1648199400000|2022-03-25 09:10:00|4512.13|4511.53|4514.38|4513.78|4514.51|4513.91|4511.51|4510.91|890
1648199700000|2022-03-25 09:15:00|4514.26|4513.66|4517.26|4516.66|4517.26|4516.66|4514.01|4513.41|981
1648200000000|2022-03-25 09:20:00|4517.13|4516.53|4518.01|4517.41|4518.51|4517.91|4516.51|4515.91|715
1648200300000|2022-03-25 09:25:00|4517.88|4517.28|4517.01|4516.41|4518.26|4517.66|4516.26|4515.66|823
1648200600000|2022-03-25 09:30:00|4516.88|4516.28|4515.01|4514.41|4518.38|4517.78|4514.76|4514.16|1171
1648200900000|2022-03-25 09:35:00|4515.26|4514.66|4518.88|4518.28|4518.88|4518.28|4514.51|4513.91|881
1648201200000|2022-03-25 09:40:00|4518.76|4518.16|4519.76|4519.16|4519.76|4519.16|4518.26|4517.66|457
1648201500000|2022-03-25 09:45:00|4519.63|4519.03|4521.26|4520.66|4522.51|4521.91|4519.51|4518.91|812
1648201800000|2022-03-25 09:50:00|4521.51|4520.91|4523.01|4522.41|4523.26|4522.66|4520.76|4520.16|1171
1648202100000|2022-03-25 09:55:00|4522.88|4522.28|4523.01|4522.41|4523.26|4522.66|4522.26|4521.66|743
1648202400000|2022-03-25 10:00:00|4523.13|4522.53|4521.76|4521.16|4524.51|4523.91|4521.51|4520.91|1163
1648202700000|2022-03-25 10:05:00|4522.01|4521.41|4522.76|4522.16|4523.26|4522.66|4521.76|4521.16|936
1648203000000|2022-03-25 10:10:00|4522.63|4522.03|4522.26|4521.66|4523.76|4523.16|4522.26|4521.66|672
1648203300000|2022-03-25 10:15:00|4522.38|4521.78|4523.51|4522.91|4524.01|4523.41|4522.26|4521.66|614
1648203600000|2022-03-25 10:20:00|4523.76|4523.16|4523.51|4522.91|4525.26|4524.66|4523.01|4522.41|1011
1648203900000|2022-03-25 10:25:00|4523.38|4522.78|4525.38|4524.78|4525.76|4525.16|4523.13|4522.53|735
1648204200000|2022-03-25 10:30:00|4525.51|4524.91|4524.51|4523.91|4526.01|4525.41|4524.26|4523.66|973
1648204500000|2022-03-25 10:35:00|4524.76|4524.16|4524.01|4523.41|4525.01|4524.41|4523.51|4522.91|316
1648204800000|2022-03-25 10:40:00|4524.13|4523.53|4524.76|4524.16|4525.26|4524.66|4523.76|4523.16|358
1648205100000|2022-03-25 10:45:00|4524.51|4523.91|4524.13|4523.53|4525.51|4524.91|4523.51|4522.91|648
1648205400000|2022-03-25 10:50:00|4524.26|4523.66|4526.26|4525.66|4526.26|4525.66|4524.01|4523.41|815
1648205700000|2022-03-25 10:55:00|4526.13|4525.53|4530.51|4529.91|4530.76|4530.16|4526.01|4525.41|2984
1648206000000|2022-03-25 11:00:00|4530.38|4529.78|4529.01|4528.41|4530.38|4529.78|4528.38|4527.78|1073
1648206300000|2022-03-25 11:05:00|4529.26|4528.66|4528.76|4528.16|4529.38|4528.78|4528.13|4527.53|650
1648206600000|2022-03-25 11:10:00|4529.01|4528.41|4526.51|4525.91|4530.26|4529.66|4526.51|4525.91|1164
1648206900000|2022-03-25 11:15:00|4526.01|4525.41|4527.51|4526.91|4528.76|4528.16|4525.26|4524.66|1489
1648207200000|2022-03-25 11:20:00|4527.38|4526.78|4531.88|4531.28|4532.76|4532.16|4527.26|4526.66|1654
1648207500000|2022-03-25 11:25:00|4531.76|4531.16|4538.01|4537.41|4539.76|4539.16|4531.26|4530.66|5338
1648207800000|2022-03-25 11:30:00|4537.76|4537.16|4536.26|4535.66|4538.01|4537.41|4535.76|4535.16|2414
1648208100000|2022-03-25 11:35:00|4536.01|4535.41|4534.51|4533.91|4536.51|4535.91|4534.26|4533.66|1584
1648208400000|2022-03-25 11:40:00|4534.26|4533.66|4535.51|4534.91|4535.51|4534.91|4534.01|4533.41|1154
1648208700000|2022-03-25 11:45:00|4535.76|4535.16|4536.01|4535.41|4537.01|4536.41|4535.26|4534.66|1043
1648209000000|2022-03-25 11:50:00|4536.13|4535.53|4537.51|4536.91|4537.51|4536.91|4536.01|4535.41|1268
1648209300000|2022-03-25 11:55:00|4537.63|4537.03|4537.26|4536.66|4539.01|4538.41|4536.26|4535.66|2084
1648209600000|2022-03-25 12:00:00|4537.01|4536.41|4536.01|4535.41|4537.01|4536.41|4535.76|4535.16|1418
1648209900000|2022-03-25 12:05:00|4536.26|4535.66|4536.51|4535.91|4537.63|4537.03|4536.13|4535.53|1622
1648210200000|2022-03-25 12:10:00|4536.76|4536.16|4536.76|4536.16|4537.01|4536.41|4535.26|4534.66|1851
1648210500000|2022-03-25 12:15:00|4536.63|4536.03|4537.76|4537.16|4537.76|4537.16|4535.63|4535.03|1511
1648210800000|2022-03-25 12:20:00|4537.51|4536.91|4537.51|4536.91|4538.26|4537.66|4536.51|4535.91|1469
1648211100000|2022-03-25 12:25:00|4537.76|4537.16|4536.76|4536.16|4537.76|4537.16|4536.51|4535.91|729
1648211400000|2022-03-25 12:30:00|4537.01|4536.41|4535.51|4534.91|4537.01|4536.41|4534.26|4533.66|2120
1648211700000|2022-03-25 12:35:00|4535.26|4534.66|4533.51|4532.91|4535.51|4534.91|4533.51|4532.91|1587
1648212000000|2022-03-25 12:40:00|4533.01|4532.41|4536.13|4535.53|4536.26|4535.66|4532.76|4532.16|2210
1648212300000|2022-03-25 12:45:00|4536.26|4535.66|4536.01|4535.41|4536.51|4535.91|4535.51|4534.91|1597
1648212600000|2022-03-25 12:50:00|4535.76|4535.16|4535.76|4535.16|4536.01|4535.41|4535.51|4534.91|1140
1648212900000|2022-03-25 12:55:00|4536.01|4535.41|4536.26|4535.66|4536.76|4536.16|4535.51|4534.91|1794
1648213200000|2022-03-25 13:00:00|4536.01|4535.41|4533.76|4533.16|4536.26|4535.66|4533.51|4532.91|3031
1648213500000|2022-03-25 13:05:00|4534.01|4533.41|4533.76|4533.16|4535.01|4534.41|4533.01|4532.41|2396
1648213800000|2022-03-25 13:10:00|4534.01|4533.41|4533.51|4532.91|4534.51|4533.91|4533.26|4532.66|2537
1648214100000|2022-03-25 13:15:00|4533.63|4533.03|4533.26|4532.66|4534.01|4533.41|4532.51|4531.91|2476
1648214400000|2022-03-25 13:20:00|4533.51|4532.91|4531.51|4530.91|4533.51|4532.91|4531.26|4530.66|3217
1648214700000|2022-03-25 13:25:00|4531.76|4531.16|4528.51|4527.91|4532.01|4531.41|4527.26|4526.66|8877
1648215000000|2022-03-25 13:30:00|4528.41|4528.01|4528.16|4527.76|4532.16|4531.76|4526.91|4526.51|27489
1648215300000|2022-03-25 13:35:00|4527.91|4527.51|4522.91|4522.51|4529.91|4529.51|4522.91|4522.51|25491
1648215600000|2022-03-25 13:40:00|4522.66|4522.26|4525.91|4525.51|4527.16|4526.76|4520.16|4519.76|20780
1648215900000|2022-03-25 13:45:00|4525.66|4525.26|4531.16|4530.76|4532.91|4532.51|4523.41|4523.01|20301
1648216200000|2022-03-25 13:50:00|4530.66|4530.26|4532.41|4532.01|4533.66|4533.26|4528.41|4528.01|16387
1648216500000|2022-03-25 13:55:00|4532.16|4531.76|4526.16|4525.76|4532.66|4532.26|4523.66|4523.26|13837
1648216800000|2022-03-25 14:00:00|4526.41|4526.01|4525.28|4524.88|4527.41|4527.01|4521.91|4521.51|14822
1648217100000|2022-03-25 14:05:00|4525.41|4525.01|4529.16|4528.76|4529.66|4529.26|4523.66|4523.26|13623
1648217400000|2022-03-25 14:10:00|4528.91|4528.51|4527.91|4527.51|4531.66|4531.26|4527.91|4527.51|11717
1648217700000|2022-03-25 14:15:00|4528.16|4527.76|4532.66|4532.26|4534.16|4533.76|4526.66|4526.26|14398
1648218000000|2022-03-25 14:20:00|4532.91|4532.51|4540.16|4539.76|4542.41|4542.01|4532.41|4532.01|18024
1648218300000|2022-03-25 14:25:00|4540.41|4540.01|4536.16|4535.76|4540.66|4540.26|4535.91|4535.51|12488
1648218600000|2022-03-25 14:30:00|4536.41|4536.01|4540.91|4540.51|4541.16|4540.76|4535.91|4535.51|9965
1648218900000|2022-03-25 14:35:00|4541.16|4540.76|4541.66|4541.26|4544.66|4544.26|4541.16|4540.76|13490
1648219200000|2022-03-25 14:40:00|4541.53|4541.13|4546.03|4545.63|4547.28|4546.88|4540.41|4540.01|13202
1648219500000|2022-03-25 14:45:00|4545.91|4545.51|4543.91|4543.51|4547.16|4546.76|4542.91|4542.51|11428
1648219800000|2022-03-25 14:50:00|4544.16|4543.76|4540.16|4539.76|4545.41|4545.01|4538.91|4538.51|12462
1648220100000|2022-03-25 14:55:00|4539.91|4539.51|4540.66|4540.26|4542.66|4542.26|4538.66|4538.26|10425
1648220400000|2022-03-25 15:00:00|4541.53|4541.13|4535.16|4534.76|4542.41|4542.01|4532.66|4532.26|16717
1648220700000|2022-03-25 15:05:00|4535.41|4535.01|4523.66|4523.26|4536.66|4536.26|4523.41|4523.01|17819
1648221000000|2022-03-25 15:10:00|4523.41|4523.01|4517.41|4517.01|4523.91|4523.51|4515.16|4514.76|23128
1648221300000|2022-03-25 15:15:00|4517.53|4517.13|4517.41|4517.01|4521.41|4521.01|4516.16|4515.76|16516
1648221600000|2022-03-25 15:20:00|4517.91|4517.51|4510.66|4510.26|4517.91|4517.51|4510.66|4510.26|14974
1648221900000|2022-03-25 15:25:00|4510.91|4510.51|4507.91|4507.51|4512.41|4512.01|4501.78|4501.38|24343
1648222200000|2022-03-25 15:30:00|4507.66|4507.26|4509.41|4509.01|4511.16|4510.76|4504.16|4503.76|20068
1648222500000|2022-03-25 15:35:00|4509.16|4508.76|4510.91|4510.51|4512.91|4512.51|4507.91|4507.51|13522
1648222800000|2022-03-25 15:40:00|4510.78|4510.38|4517.91|4517.51|4517.91|4517.51|4509.91|4509.51|13961
1648223100000|2022-03-25 15:45:00|4517.66|4517.26|4511.41|4511.01|4517.91|4517.51|4510.41|4510.01|10616
1648223400000|2022-03-25 15:50:00|4511.66|4511.26|4511.91|4511.51|4517.41|4517.01|4510.66|4510.26|10882
1648223700000|2022-03-25 15:55:00|4511.41|4511.01|4509.91|4509.51|4512.66|4512.26|4505.16|4504.76|10985
1648224000000|2022-03-25 16:00:00|4510.16|4509.76|4510.41|4510.01|4511.91|4511.51|4506.91|4506.51|8623
1648224300000|2022-03-25 16:05:00|4510.66|4510.26|4515.91|4515.51|4517.91|4517.51|4510.41|4510.01|12122
1648224600000|2022-03-25 16:10:00|4515.41|4515.01|4519.66|4519.26|4519.91|4519.51|4515.41|4515.01|10115
1648224900000|2022-03-25 16:15:00|4520.41|4520.01|4520.66|4520.26|4521.41|4521.01|4515.53|4515.13|10428
1648225200000|2022-03-25 16:20:00|4520.41|4520.01|4518.41|4518.01|4521.66|4521.26|4516.66|4516.26|8364
1648225500000|2022-03-25 16:25:00|4518.53|4518.13|4520.28|4519.88|4521.16|4520.76|4514.66|4514.26|10129
1648225800000|2022-03-25 16:30:00|4520.16|4519.76|4519.66|4519.26|4520.41|4520.01|4515.91|4515.51|7940
1648226100000|2022-03-25 16:35:00|4519.41|4519.01|4511.91|4511.51|4519.41|4519.01|4510.16|4509.76|9849
1648226400000|2022-03-25 16:40:00|4511.78|4511.38|4514.78|4514.38|4514.91|4514.51|4511.41|4511.01|7181
1648226700000|2022-03-25 16:45:00|4514.91|4514.51|4517.91|4517.51|4519.91|4519.51|4514.41|4514.01|9502
1648227000000|2022-03-25 16:50:00|4517.66|4517.26|4515.41|4515.01|4521.91|4521.51|4513.41|4513.01|11501
1648227300000|2022-03-25 16:55:00|4515.53|4515.13|4518.16|4517.76|4519.16|4518.76|4512.16|4511.76|7922
1648227600000|2022-03-25 17:00:00|4518.28|4517.88|4517.91|4517.51|4518.91|4518.51|4513.41|4513.01|7067
1648227900000|2022-03-25 17:05:00|4517.66|4517.26|4517.66|4517.26|4519.91|4519.51|4515.16|4514.76|6626
1648228200000|2022-03-25 17:10:00|4516.66|4516.26|4515.16|4514.76|4517.41|4517.01|4512.91|4512.51|7044
1648228500000|2022-03-25 17:15:00|4515.41|4515.01|4523.66|4523.26|4525.16|4524.76|4515.41|4515.01|10144
1648228800000|2022-03-25 17:20:00|4523.91|4523.51|4515.16|4514.76|4525.16|4524.76|4514.91|4514.51|13174
1648229100000|2022-03-25 17:25:00|4515.03|4514.63|4516.91|4516.51|4517.41|4517.01|4513.91|4513.51|5431
1648229400000|2022-03-25 17:30:00|4517.16|4516.76|4521.41|4521.01|4521.41|4521.01|4517.03|4516.63|5727
1648229700000|2022-03-25 17:35:00|4521.66|4521.26|4521.91|4521.51|4522.66|4522.26|4519.66|4519.26|5295
1648230000000|2022-03-25 17:40:00|4522.16|4521.76|4522.91|4522.51|4523.66|4523.26|4518.16|4517.76|6292
1648230300000|2022-03-25 17:45:00|4523.16|4522.76|4523.91|4523.51|4524.66|4524.26|4520.66|4520.26|6191
1648230600000|2022-03-25 17:50:00|4524.16|4523.76|4526.03|4525.63|4526.41|4526.01|4523.91|4523.51|8542
1648230900000|2022-03-25 17:55:00|4526.16|4525.76|4530.91|4530.51|4531.66|4531.26|4526.16|4525.76|11586
1648231200000|2022-03-25 18:00:00|4531.16|4530.76|4532.91|4532.51|4534.66|4534.26|4528.91|4528.51|13225
1648231500000|2022-03-25 18:05:00|4532.66|4532.26|4534.91|4534.51|4535.41|4535.01|4532.66|4532.26|7503
1648231800000|2022-03-25 18:10:00|4534.66|4534.26|4533.66|4533.26|4535.91|4535.51|4531.66|4531.26|6885
1648232100000|2022-03-25 18:15:00|4533.91|4533.51|4531.16|4530.76|4535.16|4534.76|4530.91|4530.51|5196
1648232400000|2022-03-25 18:20:00|4531.41|4531.01|4533.28|4532.88|4533.91|4533.51|4531.41|4531.01|4781
1648232700000|2022-03-25 18:25:00|4533.41|4533.01|4534.66|4534.26|4536.16|4535.76|4531.91|4531.51|5489
1648233000000|2022-03-25 18:30:00|4534.78|4534.38|4535.91|4535.51|4538.16|4537.76|4534.66|4534.26|9141
1648233300000|2022-03-25 18:35:00|4535.66|4535.26|4535.41|4535.01|4537.66|4537.26|4534.16|4533.76|5540
1648233600000|2022-03-25 18:40:00|4535.16|4534.76|4536.41|4536.01|4536.41|4536.01|4532.91|4532.51|6212
1648233900000|2022-03-25 18:45:00|4536.91|4536.51|4535.41|4535.01|4537.66|4537.26|4534.16|4533.76|6368
1648234200000|2022-03-25 18:50:00|4535.66|4535.26|4538.16|4537.76|4538.66|4538.26|4534.91|4534.51|6044
1648234500000|2022-03-25 18:55:00|4538.41|4538.01|4536.41|4536.01|4539.41|4539.01|4535.41|4535.01|7809
1648234800000|2022-03-25 19:00:00|4536.53|4536.13|4530.66|4530.26|4537.16|4536.76|4527.91|4527.51|14116
1648235100000|2022-03-25 19:05:00|4530.91|4530.51|4526.66|4526.26|4531.66|4531.26|4525.16|4524.76|11404
1648235400000|2022-03-25 19:10:00|4526.91|4526.51|4531.41|4531.01|4531.91|4531.51|4526.41|4526.01|8740
1648235700000|2022-03-25 19:15:00|4531.66|4531.26|4526.53|4526.13|4532.66|4532.26|4525.66|4525.26|8811
1648236000000|2022-03-25 19:20:00|4526.91|4526.51|4523.16|4522.76|4526.91|4526.51|4519.91|4519.51|11338
1648236300000|2022-03-25 19:25:00|4523.41|4523.01|4518.28|4517.88|4524.41|4524.01|4517.66|4517.26|9891
1648236600000|2022-03-25 19:30:00|4518.16|4517.76|4518.91|4518.51|4520.91|4520.51|4514.66|4514.26|10700
1648236900000|2022-03-25 19:35:00|4518.66|4518.26|4519.66|4519.26|4523.91|4523.51|4517.41|4517.01|14176
1648237200000|2022-03-25 19:40:00|4519.91|4519.51|4524.91|4524.51|4528.91|4528.51|4519.91|4519.51|15146
1648237500000|2022-03-25 19:45:00|4525.41|4525.01|4532.66|4532.26|4532.91|4532.51|4525.41|4525.01|13921
1648237800000|2022-03-25 19:50:00|4533.66|4533.26|4537.41|4537.01|4537.91|4537.51|4531.16|4530.76|20891
1648238100000|2022-03-25 19:55:00|4537.66|4537.26|4544.41|4544.01|4545.91|4545.51|4536.91|4536.51|63804
1648238400000|2022-03-25 20:00:00|4544.4|4544|4544|4543.4|4545|4544.4|4540.75|4540.15|28703
1648238700000|2022-03-25 20:05:00|4543.75|4543.15|4542.5|4541.9|4544.5|4543.9|4542.5|4541.9|9081
1648239000000|2022-03-25 20:10:00|4542.75|4542.15|4543.75|4543.15|4544|4543.4|4542.5|4541.9|6972
1648239300000|2022-03-25 20:15:00|4543.5|4542.9|4543.87|4543.27|4544|4543.4|4543.5|4542.9|1332
1648239600000|2022-03-25 20:20:00|4544|4543.4|4543.5|4542.9|4544.37|4543.77|4543.5|4542.9|1553
1648239900000|2022-03-25 20:25:00|4543.75|4543.15|4543.75|4543.15|4544.12|4543.52|4543.5|4542.9|905
1648240200000|2022-03-25 20:30:00|4543.5|4542.9|4543.5|4542.9|4544|4543.4|4543.25|4542.65|1760
1648240500000|2022-03-25 20:35:00|4543.75|4543.15|4543.75|4543.15|4544|4543.4|4543.5|4542.9|988
1648240800000|2022-03-25 20:40:00|4543.87|4543.27|4544.25|4543.65|4544.25|4543.65|4543.75|4543.15|699
1648241100000|2022-03-25 20:45:00|4544|4543.4|4544.25|4543.65|4544.5|4543.9|4544|4543.4|569
1648241400000|2022-03-25 20:50:00|4544.37|4543.77|4544.5|4543.9|4544.62|4544.02|4544.25|4543.65|979
1648241700000|2022-03-25 20:55:00|4544.25|4543.65|4544.71|4543.21|4544.71|4543.77|4544.12|4543.18|1611
1648418400000|2022-03-27 22:00:00|4539.87|4539.27|4547|4546.4|4548.25|4547.65|4538.37|4537.77|3210
1648418700000|2022-03-27 22:05:00|4547.12|4546.52|4547|4546.4|4547.12|4546.52|4545.62|4545.02|417
1648419000000|2022-03-27 22:10:00|4546.87|4546.27|4545.62|4545.02|4547|4546.4|4544.62|4544.02|507
1648419300000|2022-03-27 22:15:00|4545.5|4544.9|4544.75|4544.15|4546.37|4545.77|4544|4543.4|336
1648419600000|2022-03-27 22:20:00|4544.62|4544.02|4542.75|4542.15|4544.87|4544.27|4542.25|4541.65|567
1648419900000|2022-03-27 22:25:00|4542.5|4541.9|4542|4541.4|4542.75|4542.15|4541.75|4541.15|298
1648420200000|2022-03-27 22:30:00|4542.5|4541.9|4540.75|4540.15|4542.75|4542.15|4540.25|4539.65|765
1648420500000|2022-03-27 22:35:00|4541|4540.4|4540.25|4539.65|4541.62|4541.02|4540.12|4539.52|293
1648420800000|2022-03-27 22:40:00|4540.12|4539.52|4539.5|4538.9|4540.5|4539.9|4538.5|4537.9|579
1648421100000|2022-03-27 22:45:00|4539.75|4539.15|4539.75|4539.15|4540|4539.4|4537.75|4537.15|794
1648421400000|2022-03-27 22:50:00|4539.5|4538.9|4537.5|4536.9|4539.5|4538.9|4536|4535.4|747
1648421700000|2022-03-27 22:55:00|4537.75|4537.15|4537.25|4536.65|4537.87|4537.27|4536.75|4536.15|401
1648422000000|2022-03-27 23:00:00|4537.5|4536.9|4538.5|4537.9|4538.75|4538.15|4537|4536.4|376
1648422300000|2022-03-27 23:05:00|4538.62|4538.02|4537.5|4536.9|4539.75|4539.15|4537.25|4536.65|592
1648422600000|2022-03-27 23:10:00|4537.62|4537.02|4538.25|4537.65|4538.25|4537.65|4536.25|4535.65|572
1648422900000|2022-03-27 23:15:00|4538|4537.4|4539.75|4539.15|4541|4540.4|4538|4537.4|825
1648423200000|2022-03-27 23:20:00|4539.87|4539.27|4540.25|4539.65|4541|4540.4|4539.75|4539.15|400
1648423500000|2022-03-27 23:25:00|4540|4539.4|4539.37|4538.77|4540|4539.4|4538.75|4538.15|288
1648423800000|2022-03-27 23:30:00|4539.5|4538.9|4538.62|4538.02|4540|4539.4|4537.75|4537.15|539
1648424100000|2022-03-27 23:35:00|4538.5|4537.9|4538.12|4537.52|4538.75|4538.15|4537.75|4537.15|160
1648424400000|2022-03-27 23:40:00|4538|4537.4|4538.5|4537.9|4539.37|4538.77|4537.25|4536.65|372
1648424700000|2022-03-27 23:45:00|4538.25|4537.65|4537.37|4536.77|4538.37|4537.77|4537.12|4536.52|431
1648425000000|2022-03-27 23:50:00|4537.25|4536.65|4537.75|4537.15|4538|4537.4|4537|4536.4|195
1648425300000|2022-03-27 23:55:00|4537.5|4536.9|4535|4534.4|4537.75|4537.15|4535|4534.4|872
1648425600000|2022-03-28 00:00:00|4534.75|4534.15|4533.37|4532.77|4535|4534.4|4532.5|4531.9|1522
1648425900000|2022-03-28 00:05:00|4533.25|4532.65|4533.5|4532.9|4534.5|4533.9|4532.5|4531.9|798
1648426200000|2022-03-28 00:10:00|4533.25|4532.65|4533|4532.4|4533.75|4533.15|4532.5|4531.9|432
1648426500000|2022-03-28 00:15:00|4533.12|4532.52|4534.5|4533.9|4534.5|4533.9|4532.75|4532.15|510
1648426800000|2022-03-28 00:20:00|4534.37|4533.77|4534.5|4533.9|4535|4534.4|4534.25|4533.65|323
1648427100000|2022-03-28 00:25:00|4534.37|4533.77|4535.5|4534.9|4535.62|4535.02|4534.25|4533.65|458
1648427400000|2022-03-28 00:30:00|4535.62|4535.02|4534.25|4533.65|4535.62|4535.02|4533.75|4533.15|366
1648427700000|2022-03-28 00:35:00|4534.5|4533.9|4534|4533.4|4534.75|4534.15|4533.5|4532.9|440
1648428000000|2022-03-28 00:40:00|4533.87|4533.27|4535.25|4534.65|4535.75|4535.15|4533.5|4532.9|396
1648428300000|2022-03-28 00:45:00|4535.37|4534.77|4532.25|4531.65|4535.37|4534.77|4531.75|4531.15|832
1648428600000|2022-03-28 00:50:00|4532|4531.4|4531|4530.4|4532.5|4531.9|4530.75|4530.15|715
1648428900000|2022-03-28 00:55:00|4531.12|4530.52|4530.75|4530.15|4531.12|4530.52|4530.25|4529.65|456
1648429200000|2022-03-28 01:00:00|4530.62|4530.02|4529|4528.4|4531.25|4530.65|4527.25|4526.65|1224
1648429500000|2022-03-28 01:05:00|4528.75|4528.15|4529.25|4528.65|4530|4529.4|4528.5|4527.9|485
1648429800000|2022-03-28 01:10:00|4529.37|4528.77|4529.37|4528.77|4531|4530.4|4528.75|4528.15|722
1648430100000|2022-03-28 01:15:00|4529.25|4528.65|4527.62|4527.02|4529.75|4529.15|4527.25|4526.65|589
1648430400000|2022-03-28 01:20:00|4527.75|4527.15|4529.25|4528.65|4529.25|4528.65|4527.75|4527.15|547
1648430700000|2022-03-28 01:25:00|4529.12|4528.52|4529|4528.4|4530|4529.4|4528.5|4527.9|752
1648431000000|2022-03-28 01:30:00|4528.75|4528.15|4529|4528.4|4529.5|4528.9|4527.75|4527.15|575
1648431300000|2022-03-28 01:35:00|4529.12|4528.52|4528.75|4528.15|4529.37|4528.77|4527.75|4527.15|388
1648431600000|2022-03-28 01:40:00|4528.87|4528.27|4528|4527.4|4528.87|4528.27|4527.25|4526.65|488
1648431900000|2022-03-28 01:45:00|4527.87|4527.27|4527.5|4526.9|4528.75|4528.15|4527.5|4526.9|399
1648432200000|2022-03-28 01:50:00|4527.75|4527.15|4529.75|4529.15|4530|4529.4|4527.5|4526.9|507
1648432500000|2022-03-28 01:55:00|4529.87|4529.27|4529|4528.4|4529.87|4529.27|4528.5|4527.9|460
1648432800000|2022-03-28 02:00:00|4529.25|4528.65|4531.12|4530.52|4531.5|4530.9|4529.25|4528.65|1265
1648433100000|2022-03-28 02:05:00|4531.25|4530.65|4532.25|4531.65|4532.25|4531.65|4530.5|4529.9|707
1648433400000|2022-03-28 02:10:00|4532.75|4532.15|4531.5|4530.9|4533|4532.4|4531|4530.4|1078
1648433700000|2022-03-28 02:15:00|4531.75|4531.15|4529.87|4529.27|4531.75|4531.15|4529.12|4528.52|643
1648434000000|2022-03-28 02:20:00|4530|4529.4|4528.62|4528.02|4530.12|4529.52|4527.75|4527.15|728
1648434300000|2022-03-28 02:25:00|4528.5|4527.9|4527.75|4527.15|4528.75|4528.15|4527.5|4526.9|526
1648434600000|2022-03-28 02:30:00|4527.62|4527.02|4528.5|4527.9|4529|4528.4|4527.25|4526.65|727
1648434900000|2022-03-28 02:35:00|4528.62|4528.02|4529.5|4528.9|4529.75|4529.15|4528.5|4527.9|245
1648435200000|2022-03-28 02:40:00|4529.25|4528.65|4532.5|4531.9|4532.75|4532.15|4529.25|4528.65|789
1648435500000|2022-03-28 02:45:00|4532.75|4532.15|4533.5|4532.9|4533.75|4533.15|4532.5|4531.9|698
1648435800000|2022-03-28 02:50:00|4533.75|4533.15|4534.25|4533.65|4535.25|4534.65|4533.25|4532.65|652
1648436100000|2022-03-28 02:55:00|4534.12|4533.52|4533.5|4532.9|4534.25|4533.65|4533.12|4532.52|249
1648436400000|2022-03-28 03:00:00|4533.75|4533.15|4534.37|4533.77|4535.25|4534.65|4533.75|4533.15|625
1648436700000|2022-03-28 03:05:00|4534.25|4533.65|4534.87|4534.27|4535.5|4534.9|4534.25|4533.65|291
1648437000000|2022-03-28 03:10:00|4534.75|4534.15|4534.5|4533.9|4534.75|4534.15|4534.25|4533.65|196
1648437300000|2022-03-28 03:15:00|4534.75|4534.15|4535|4534.4|4535|4534.4|4534.37|4533.77|171
1648437600000|2022-03-28 03:20:00|4535.12|4534.52|4533.5|4532.9|4535.25|4534.65|4533.25|4532.65|344
1648437900000|2022-03-28 03:25:00|4533.62|4533.02|4533.5|4532.9|4533.75|4533.15|4533|4532.4|185
1648438200000|2022-03-28 03:30:00|4533.75|4533.15|4533.5|4532.9|4534|4533.4|4533|4532.4|372
1648438500000|2022-03-28 03:35:00|4533.37|4532.77|4533.25|4532.65|4533.5|4532.9|4533|4532.4|160
1648438800000|2022-03-28 03:40:00|4533.37|4532.77|4533.25|4532.65|4533.62|4533.02|4533|4532.4|122
1648439100000|2022-03-28 03:45:00|4533.37|4532.77|4533.75|4533.15|4533.75|4533.15|4533|4532.4|280
1648439400000|2022-03-28 03:50:00|4534|4533.4|4529.75|4529.15|4534.25|4533.65|4529.75|4529.15|879
1648439700000|2022-03-28 03:55:00|4529.5|4528.9|4530.5|4529.9|4530.75|4530.15|4529|4528.4|569
1648440000000|2022-03-28 04:00:00|4530.25|4529.65|4530.75|4530.15|4531|4530.4|4530.25|4529.65|185
1648440300000|2022-03-28 04:05:00|4530.87|4530.27|4530.75|4530.15|4531|4530.4|4530.25|4529.65|231
1648440600000|2022-03-28 04:10:00|4530.5|4529.9|4530.5|4529.9|4530.75|4530.15|4530.12|4529.52|174
1648440900000|2022-03-28 04:15:00|4530.25|4529.65|4530.5|4529.9|4531|4530.4|4530.25|4529.65|153
1648441200000|2022-03-28 04:20:00|4530.37|4529.77|4530.75|4530.15|4531.25|4530.65|4530.37|4529.77|223
1648441500000|2022-03-28 04:25:00|4530.62|4530.02|4529.5|4528.9|4530.75|4530.15|4529.5|4528.9|206
1648441800000|2022-03-28 04:30:00|4529.75|4529.15|4531.25|4530.65|4531.25|4530.65|4529.62|4529.02|187
1648442100000|2022-03-28 04:35:00|4531.37|4530.77|4532|4531.4|4533.25|4532.65|4531.37|4530.77|574
1648442400000|2022-03-28 04:40:00|4532.25|4531.65|4532.25|4531.65|4533|4532.4|4531.87|4531.27|218
1648442700000|2022-03-28 04:45:00|4532.12|4531.52|4531|4530.4|4532.12|4531.52|4530.62|4530.02|501
1648443000000|2022-03-28 04:50:00|4530.87|4530.27|4530.87|4530.27|4531|4530.4|4530|4529.4|236
1648443300000|2022-03-28 04:55:00|4531|4530.4|4530.75|4530.15|4531.12|4530.52|4530.25|4529.65|182
1648443600000|2022-03-28 05:00:00|4530.62|4530.02|4530.75|4530.15|4530.75|4530.15|4529.25|4528.65|349
1648443900000|2022-03-28 05:05:00|4530.62|4530.02|4529|4528.4|4532|4531.4|4529|4528.4|527
1648444200000|2022-03-28 05:10:00|4528.75|4528.15|4529.5|4528.9|4530.5|4529.9|4528.75|4528.15|281
1648444500000|2022-03-28 05:15:00|4529|4528.4|4527.75|4527.15|4529.75|4529.15|4527.75|4527.15|732
1648444800000|2022-03-28 05:20:00|4527.87|4527.27|4530|4529.4|4530|4529.4|4527.87|4527.27|284
1648445100000|2022-03-28 05:25:00|4530.25|4529.65|4529.87|4529.27|4531|4530.4|4529.75|4529.15|276
1648445400000|2022-03-28 05:30:00|4530|4529.4|4529.5|4528.9|4531|4530.4|4529.5|4528.9|246
1648445700000|2022-03-28 05:35:00|4529.37|4528.77|4526.5|4525.9|4529.5|4528.9|4525.25|4524.65|1095
1648446000000|2022-03-28 05:40:00|4526.75|4526.15|4525.25|4524.65|4527|4526.4|4524.62|4524.02|709
1648446300000|2022-03-28 05:45:00|4525.12|4524.52|4525.12|4524.52|4526|4525.4|4523.75|4523.15|900
1648446600000|2022-03-28 05:50:00|4525.5|4524.9|4524.5|4523.9|4525.5|4524.9|4524.25|4523.65|463
1648446900000|2022-03-28 05:55:00|4524.37|4523.77|4526.25|4525.65|4526.25|4525.65|4524.37|4523.77|705
1648447200000|2022-03-28 06:00:00|4525.75|4525.15|4525.87|4525.27|4527|4526.4|4525.25|4524.65|1299
1648447500000|2022-03-28 06:05:00|4526|4525.4|4524|4523.4|4526|4525.4|4523|4522.4|1023
1648447800000|2022-03-28 06:10:00|4523.87|4523.27|4526|4525.4|4526|4525.4|4522.5|4521.9|995
1648448100000|2022-03-28 06:15:00|4526.25|4525.65|4526.5|4525.9|4526.5|4525.9|4524.75|4524.15|661
1648448400000|2022-03-28 06:20:00|4526.37|4525.77|4528|4527.4|4528.25|4527.65|4526|4525.4|677
1648448700000|2022-03-28 06:25:00|4527.75|4527.15|4525.25|4524.65|4527.75|4527.15|4524.25|4523.65|791
1648449000000|2022-03-28 06:30:00|4525.12|4524.52|4526.5|4525.9|4527.87|4527.27|4525.12|4524.52|571
1648449300000|2022-03-28 06:35:00|4526.37|4525.77|4527.75|4527.15|4528|4527.4|4525.62|4525.02|513
1648449600000|2022-03-28 06:40:00|4528|4527.4|4527.75|4527.15|4528.37|4527.77|4526.5|4525.9|798
1648449900000|2022-03-28 06:45:00|4527.5|4526.9|4525.25|4524.65|4528.5|4527.9|4525.25|4524.65|668
1648450200000|2022-03-28 06:50:00|4525.12|4524.52|4525.62|4525.02|4525.87|4525.27|4523.75|4523.15|568
1648450500000|2022-03-28 06:55:00|4525.75|4525.15|4525.5|4524.9|4526.5|4525.9|4524.25|4523.65|460
1648450800000|2022-03-28 07:00:00|4524.37|4523.77|4533.62|4533.02|4533.75|4533.15|4524.25|4523.65|2699
1648451100000|2022-03-28 07:05:00|4533.5|4532.9|4535.5|4534.9|4537.75|4537.15|4533.37|4532.77|2546
1648451400000|2022-03-28 07:10:00|4535.62|4535.02|4533.25|4532.65|4535.75|4535.15|4531.25|4530.65|1379
1648451700000|2022-03-28 07:15:00|4533.37|4532.77|4532|4531.4|4534.75|4534.15|4531.5|4530.9|716
1648452000000|2022-03-28 07:20:00|4531.75|4531.15|4533|4532.4|4534.5|4533.9|4530.5|4529.9|943
1648452300000|2022-03-28 07:25:00|4533.12|4532.52|4537.5|4536.9|4538.5|4537.9|4533.12|4532.52|1515
1648452600000|2022-03-28 07:30:00|4537.12|4536.52|4540.25|4539.65|4540.75|4540.15|4537.12|4536.52|1596
1648452900000|2022-03-28 07:35:00|4540|4539.4|4536.5|4535.9|4540.62|4540.02|4536.5|4535.9|937
1648453200000|2022-03-28 07:40:00|4536.62|4536.02|4536.5|4535.9|4537.25|4536.65|4534.75|4534.15|913
1648453500000|2022-03-28 07:45:00|4536.62|4536.02|4533.75|4533.15|4537|4536.4|4533.25|4532.65|693
1648453800000|2022-03-28 07:50:00|4533.62|4533.02|4534.75|4534.15|4535.75|4535.15|4533.25|4532.65|548
1648454100000|2022-03-28 07:55:00|4534.87|4534.27|4536.37|4535.77|4536.75|4536.15|4533|4532.4|699
1648454400000|2022-03-28 08:00:00|4536|4535.4|4531.75|4531.15|4536|4535.4|4531|4530.4|1956
1648454700000|2022-03-28 08:05:00|4531.62|4531.02|4531.75|4531.15|4532.5|4531.9|4529.75|4529.15|1321
1648455000000|2022-03-28 08:10:00|4531.25|4530.65|4533.75|4533.15|4533.87|4533.27|4531.25|4530.65|892
1648455300000|2022-03-28 08:15:00|4533.62|4533.02|4537.75|4537.15|4538.5|4537.9|4533.5|4532.9|1342
1648455600000|2022-03-28 08:20:00|4537.5|4536.9|4536.5|4535.9|4537.5|4536.9|4535.25|4534.65|882
1648455900000|2022-03-28 08:25:00|4536.75|4536.15|4537.5|4536.9|4538|4537.4|4535.75|4535.15|742
1648456200000|2022-03-28 08:30:00|4537.62|4537.02|4535|4534.4|4537.75|4537.15|4534.5|4533.9|761
1648456500000|2022-03-28 08:35:00|4534.75|4534.15|4537.25|4536.65|4537.25|4536.65|4534.25|4533.65|818
1648456800000|2022-03-28 08:40:00|4537.12|4536.52|4539.25|4538.65|4539.37|4538.77|4536.75|4536.15|1278
1648457100000|2022-03-28 08:45:00|4539.5|4538.9|4542|4541.4|4543.5|4542.9|4538.75|4538.15|1788
1648457400000|2022-03-28 08:50:00|4541.75|4541.15|4544.5|4543.9|4544.75|4544.15|4541|4540.4|1579
1648457700000|2022-03-28 08:55:00|4544.37|4543.77|4546.75|4546.15|4547.25|4546.65|4544.25|4543.65|1793
1648458000000|2022-03-28 09:00:00|4546.62|4546.02|4542.37|4541.77|4546.75|4546.15|4542.25|4541.65|1606
1648458300000|2022-03-28 09:05:00|4542.5|4541.9|4540.5|4539.9|4543|4542.4|4539.5|4538.9|1372
1648458600000|2022-03-28 09:10:00|4540.25|4539.65|4538.5|4537.9|4540.25|4539.65|4538.5|4537.9|809
1648458900000|2022-03-28 09:15:00|4538.62|4538.02|4536.75|4536.15|4539|4538.4|4535.87|4535.27|1198
1648459200000|2022-03-28 09:20:00|4536.5|4535.9|4538.12|4537.52|4538.25|4537.65|4535.25|4534.65|782
1648459500000|2022-03-28 09:25:00|4538|4537.4|4539.75|4539.15|4539.75|4539.15|4538|4537.4|512
1648459800000|2022-03-28 09:30:00|4539.62|4539.02|4541.37|4540.77|4541.5|4540.9|4539|4538.4|708
1648460100000|2022-03-28 09:35:00|4541.25|4540.65|4542.5|4541.9|4543.5|4542.9|4541|4540.4|756
1648460400000|2022-03-28 09:40:00|4542.37|4541.77|4543.12|4542.52|4543.75|4543.15|4542.37|4541.77|661
1648460700000|2022-03-28 09:45:00|4543|4542.4|4541.62|4541.02|4543.75|4543.15|4541.37|4540.77|420
1648461000000|2022-03-28 09:50:00|4541.75|4541.15|4540.25|4539.65|4542.12|4541.52|4539.5|4538.9|638
1648461300000|2022-03-28 09:55:00|4540.37|4539.77|4540.5|4539.9|4541.5|4540.9|4539.5|4538.9|542
1648461600000|2022-03-28 10:00:00|4540.87|4540.27|4542|4541.4|4542.12|4541.52|4538.25|4537.65|1166
1648461900000|2022-03-28 10:05:00|4541.87|4541.27|4541|4540.4|4542.25|4541.65|4540.75|4540.15|572
1648462200000|2022-03-28 10:10:00|4540.75|4540.15|4542.75|4542.15|4543|4542.4|4540.25|4539.65|718
1648462500000|2022-03-28 10:15:00|4542.87|4542.27|4544|4543.4|4544.5|4543.9|4542.5|4541.9|965
1648462800000|2022-03-28 10:20:00|4543.75|4543.15|4545.5|4544.9|4545.5|4544.9|4542.5|4541.9|859
1648463100000|2022-03-28 10:25:00|4545.37|4544.77|4541.62|4541.02|4545.5|4544.9|4541|4540.4|790
1648463400000|2022-03-28 10:30:00|4541.75|4541.15|4541.75|4541.15|4542.37|4541.77|4540.75|4540.15|641
1648463700000|2022-03-28 10:35:00|4541.62|4541.02|4543.12|4542.52|4543.37|4542.77|4540.5|4539.9|606
1648464000000|2022-03-28 10:40:00|4543.25|4542.65|4544.75|4544.15|4546|4545.4|4543.25|4542.65|608
1648464300000|2022-03-28 10:45:00|4544.5|4543.9|4546.5|4545.9|4547.5|4546.9|4544|4543.4|1150
1648464600000|2022-03-28 10:50:00|4546.75|4546.15|4545.25|4544.65|4547.25|4546.65|4544.75|4544.15|1256
1648464900000|2022-03-28 10:55:00|4545.37|4544.77|4545.25|4544.65|4546|4545.4|4543|4542.4|1235
1648465200000|2022-03-28 11:00:00|4545.75|4545.15|4548.25|4547.65|4548.25|4547.65|4545.75|4545.15|2862
1648465500000|2022-03-28 11:05:00|4548|4547.4|4550.25|4549.65|4550.5|4549.9|4547.25|4546.65|3439
1648465800000|2022-03-28 11:10:00|4550.5|4549.9|4550|4549.4|4552|4551.4|4548.62|4548.02|2721
1648466100000|2022-03-28 11:15:00|4549.75|4549.15|4553|4552.4|4553|4552.4|4549.75|4549.15|1982
1648466400000|2022-03-28 11:20:00|4552.75|4552.15|4552.37|4551.77|4553.25|4552.65|4551.5|4550.9|2041
1648466700000|2022-03-28 11:25:00|4552.5|4551.9|4553.25|4552.65|4553.25|4552.65|4552.25|4551.65|1918
1648467000000|2022-03-28 11:30:00|4553|4552.4|4554.75|4554.15|4555.75|4555.15|4553|4552.4|3388
1648467300000|2022-03-28 11:35:00|4554.5|4553.9|4555.5|4554.9|4556.75|4556.15|4554.5|4553.9|1978
1648467600000|2022-03-28 11:40:00|4555.25|4554.65|4554.37|4553.77|4555.25|4554.65|4553.25|4552.65|2180
1648467900000|2022-03-28 11:45:00|4554.25|4553.65|4555.5|4554.9|4555.75|4555.15|4554.25|4553.65|716
1648468200000|2022-03-28 11:50:00|4555.75|4555.15|4554.75|4554.15|4555.75|4555.15|4553.75|4553.15|981
1648468500000|2022-03-28 11:55:00|4554.5|4553.9|4555.62|4555.02|4556|4555.4|4553.87|4553.27|1173
1648468800000|2022-03-28 12:00:00|4555.5|4554.9|4553.75|4553.15|4556.25|4555.65|4553|4552.4|1953
1648469100000|2022-03-28 12:05:00|4553.62|4553.02|4552.75|4552.15|4554.25|4553.65|4552.75|4552.15|1343
1648469400000|2022-03-28 12:10:00|4552.5|4551.9|4552|4551.4|4553.12|4552.52|4551.5|4550.9|1474
1648469700000|2022-03-28 12:15:00|4552.25|4551.65|4550|4549.4|4552.75|4552.15|4550|4549.4|1513
1648470000000|2022-03-28 12:20:00|4549.75|4549.15|4546|4545.4|4549.75|4549.15|4545.75|4545.15|3400
1648470300000|2022-03-28 12:25:00|4546.12|4545.52|4547.75|4547.15|4548.5|4547.9|4545.87|4545.27|1070
1648470600000|2022-03-28 12:30:00|4548|4547.4|4547.25|4546.65|4548.75|4548.15|4546.75|4546.15|1395
1648470900000|2022-03-28 12:35:00|4547.5|4546.9|4545.25|4544.65|4547.5|4546.9|4545|4544.4|1509
1648471200000|2022-03-28 12:40:00|4545.37|4544.77|4542.75|4542.15|4545.37|4544.77|4541.5|4540.9|2607
1648471500000|2022-03-28 12:45:00|4542.62|4542.02|4541.5|4540.9|4543.25|4542.65|4541.25|4540.65|1858
1648471800000|2022-03-28 12:50:00|4541.75|4541.15|4541.5|4540.9|4542|4541.4|4539.75|4539.15|1684
1648472100000|2022-03-28 12:55:00|4541.25|4540.65|4541.5|4540.9|4542.75|4542.15|4540.5|4539.9|2040
1648472400000|2022-03-28 13:00:00|4542|4541.4|4540.25|4539.65|4542.5|4541.9|4539.5|4538.9|2179
1648472700000|2022-03-28 13:05:00|4540.75|4540.15|4541.25|4540.65|4543.5|4542.9|4540.37|4539.77|2805
1648473000000|2022-03-28 13:10:00|4541.5|4540.9|4541.25|4540.65|4541.75|4541.15|4537|4536.4|3576
1648473300000|2022-03-28 13:15:00|4541.5|4540.9|4541|4540.4|4543|4542.4|4540.25|4539.65|2489
1648473600000|2022-03-28 13:20:00|4540.75|4540.15|4538.75|4538.15|4541.25|4540.65|4538.75|4538.15|2546
1648473900000|2022-03-28 13:25:00|4539|4538.4|4537.75|4537.15|4539.25|4538.65|4536|4535.4|6074
1648474200000|2022-03-28 13:30:00|4537.65|4537.25|4536.65|4536.25|4541.4|4541|4534.15|4533.75|28292
1648474500000|2022-03-28 13:35:00|4536.4|4536|4541.65|4541.25|4542.65|4542.25|4535.9|4535.5|18967
1648474800000|2022-03-28 13:40:00|4541.4|4541|4543.15|4542.75|4546.65|4546.25|4540.4|4540|20100
1648475100000|2022-03-28 13:45:00|4542.9|4542.5|4543.15|4542.75|4545.15|4544.75|4540.65|4540.25|13469
1648475400000|2022-03-28 13:50:00|4543.4|4543|4548.65|4548.25|4549.65|4549.25|4542.65|4542.25|16043
1648475700000|2022-03-28 13:55:00|4548.9|4548.5|4553.15|4552.75|4554.15|4553.75|4546.9|4546.5|18589
1648476000000|2022-03-28 14:00:00|4553.4|4553|4546.65|4546.25|4553.4|4553|4542.4|4542|18466
1648476300000|2022-03-28 14:05:00|4546.9|4546.5|4547.65|4547.25|4551.4|4551|4544.15|4543.75|18060
1648476600000|2022-03-28 14:10:00|4547.9|4547.5|4544.9|4544.5|4548.65|4548.25|4544.65|4544.25|11581
1648476900000|2022-03-28 14:15:00|4545.15|4544.75|4544.02|4543.62|4547.9|4547.5|4541.15|4540.75|14952
1648477200000|2022-03-28 14:20:00|4543.9|4543.5|4543.15|4542.75|4545.4|4545|4538.65|4538.25|14626
1648477500000|2022-03-28 14:25:00|4543.4|4543|4546.9|4546.5|4546.9|4546.5|4539.15|4538.75|13423
1648477800000|2022-03-28 14:30:00|4547.15|4546.75|4542.15|4541.75|4548.9|4548.5|4540.4|4540|11476
1648478100000|2022-03-28 14:35:00|4542.4|4542|4541.65|4541.25|4544.15|4543.75|4537.9|4537.5|10281
1648478400000|2022-03-28 14:40:00|4541.15|4540.75|4544.02|4543.62|4544.9|4544.5|4540.02|4539.62|9154
1648478700000|2022-03-28 14:45:00|4544.15|4543.75|4548.15|4547.75|4550.4|4550|4544.15|4543.75|9983
1648479000000|2022-03-28 14:50:00|4547.9|4547.5|4549.9|4549.5|4550.9|4550.5|4546.9|4546.5|14317
1648479300000|2022-03-28 14:55:00|4549.77|4549.37|4550.65|4550.25|4550.9|4550.5|4548.4|4548|7376
1648479600000|2022-03-28 15:00:00|4551.15|4550.75|4542.4|4542|4551.9|4551.5|4537.65|4537.25|32547
1648479900000|2022-03-28 15:05:00|4542.9|4542.5|4542.15|4541.75|4543.4|4543|4538.4|4538|15244
1648480200000|2022-03-28 15:10:00|4541.9|4541.5|4545.65|4545.25|4546.15|4545.75|4541.15|4540.75|8723
1648480500000|2022-03-28 15:15:00|4545.77|4545.37|4545.65|4545.25|4546.4|4546|4542.4|4542|7353
1648480800000|2022-03-28 15:20:00|4545.9|4545.5|4541.9|4541.5|4546.4|4546|4540.77|4540.37|8545
1648481100000|2022-03-28 15:25:00|4542.15|4541.75|4541.9|4541.5|4542.15|4541.75|4536.15|4535.75|9963
1648481400000|2022-03-28 15:30:00|4542.02|4541.62|4534.4|4534|4542.27|4541.87|4533.02|4532.62|10737
1648481700000|2022-03-28 15:35:00|4533.9|4533.5|4529.9|4529.5|4533.9|4533.5|4528.15|4527.75|14976
1648482000000|2022-03-28 15:40:00|4530.15|4529.75|4532.9|4532.5|4533.15|4532.75|4528.9|4528.5|8159
1648482300000|2022-03-28 15:45:00|4532.77|4532.37|4521.9|4521.5|4532.77|4532.37|4521.9|4521.5|15937
1648482600000|2022-03-28 15:50:00|4522.15|4521.75|4523.49|4523.09|4525.58|4525.18|4520.4|4520|15817
1648482900000|2022-03-28 15:55:00|4523.61|4523.21|4521.74|4521.34|4523.99|4523.59|4520.99|4520.59|8134
1648483200000|2022-03-28 16:00:00|4521.49|4521.09|4527.49|4527.09|4527.99|4527.59|4520.24|4519.84|11332
1648483500000|2022-03-28 16:05:00|4527.74|4527.34|4524.74|4524.34|4529.49|4529.09|4524.49|4524.09|8475
1648483800000|2022-03-28 16:10:00|4524.61|4524.21|4522.99|4522.59|4524.74|4524.34|4519.49|4519.09|9044
1648484100000|2022-03-28 16:15:00|4522.74|4522.34|4519.74|4519.34|4524.99|4524.59|4517.74|4517.34|10459
1648484400000|2022-03-28 16:20:00|4519.86|4519.46|4524.99|4524.59|4525.74|4525.34|4519.74|4519.34|8517
1648484700000|2022-03-28 16:25:00|4525.24|4524.84|4523.24|4522.84|4526.49|4526.09|4521.74|4521.34|9593
1648485000000|2022-03-28 16:30:00|4523.11|4522.71|4526.36|4525.96|4527.49|4527.09|4522.24|4521.84|9451
1648485300000|2022-03-28 16:35:00|4526.49|4526.09|4528.74|4528.34|4528.99|4528.59|4525.74|4525.34|7002
1648485600000|2022-03-28 16:40:00|4528.61|4528.21|4530.24|4529.84|4531.49|4531.09|4527.74|4527.34|6609
1648485900000|2022-03-28 16:45:00|4529.74|4529.34|4529.49|4529.09|4530.24|4529.84|4527.24|4526.84|5242
1648486200000|2022-03-28 16:50:00|4529.24|4528.84|4532.99|4532.59|4533.24|4532.84|4528.74|4528.34|6725
1648486500000|2022-03-28 16:55:00|4533.24|4532.84|4533.74|4533.34|4534.74|4534.34|4532.74|4532.34|6689
1648486800000|2022-03-28 17:00:00|4533.99|4533.59|4534.24|4533.84|4535.86|4535.46|4533.24|4532.84|5998
1648487100000|2022-03-28 17:05:00|4534.49|4534.09|4531.86|4531.46|4535.74|4535.34|4531.49|4531.09|9594
1648487400000|2022-03-28 17:10:00|4531.49|4531.09|4533.99|4533.59|4534.49|4534.09|4531.49|4531.09|4070
1648487700000|2022-03-28 17:15:00|4534.24|4533.84|4534.99|4534.59|4535.74|4535.34|4533.74|4533.34|4275
1648488000000|2022-03-28 17:20:00|4535.49|4535.09|4539.36|4538.96|4539.49|4539.09|4534.24|4533.84|7184
1648488300000|2022-03-28 17:25:00|4539.49|4539.09|4540.74|4540.34|4542.49|4542.09|4537.99|4537.59|12189
1648488600000|2022-03-28 17:30:00|4540.49|4540.09|4540.74|4540.34|4542.24|4541.84|4539.24|4538.84|5703
1648488900000|2022-03-28 17:35:00|4540.49|4540.09|4541.49|4541.09|4542.24|4541.84|4540.49|4540.09|4318
1648489200000|2022-03-28 17:40:00|4541.74|4541.34|4540.49|4540.09|4542.49|4542.09|4539.74|4539.34|4548
1648489500000|2022-03-28 17:45:00|4540.74|4540.34|4541.24|4540.84|4542.49|4542.09|4539.99|4539.59|3755
1648489800000|2022-03-28 17:50:00|4541.49|4541.09|4540.99|4540.59|4542.49|4542.09|4540.11|4539.71|3640
1648490100000|2022-03-28 17:55:00|4540.74|4540.34|4541.36|4540.96|4542.49|4542.09|4538.74|4538.34|5708
1648490400000|2022-03-28 18:00:00|4541.49|4541.09|4541.24|4540.84|4544.74|4544.34|4539.99|4539.59|7936
1648490700000|2022-03-28 18:05:00|4540.99|4540.59|4543.74|4543.34|4544.24|4543.84|4539.24|4538.84|5854
1648491000000|2022-03-28 18:10:00|4543.49|4543.09|4543.49|4543.09|4545.99|4545.59|4540.74|4540.34|8566
1648491300000|2022-03-28 18:15:00|4543.24|4542.84|4540.49|4540.09|4543.74|4543.34|4540.49|4540.09|5213
1648491600000|2022-03-28 18:20:00|4540.86|4540.46|4543.99|4543.59|4544.49|4544.09|4540.24|4539.84|5192
1648491900000|2022-03-28 18:25:00|4544.49|4544.09|4546.24|4545.84|4546.99|4546.59|4542.61|4542.21|7295
1648492200000|2022-03-28 18:30:00|4545.99|4545.59|4546.36|4545.96|4547.74|4547.34|4545.49|4545.09|6193
1648492500000|2022-03-28 18:35:00|4546.24|4545.84|4546.11|4545.71|4546.61|4546.21|4544.99|4544.59|4462
1648492800000|2022-03-28 18:40:00|4545.99|4545.59|4550.49|4550.09|4554.24|4553.84|4545.49|4545.09|16406
1648493100000|2022-03-28 18:45:00|4550.24|4549.84|4552.74|4552.34|4553.24|4552.84|4550.11|4549.71|9681
1648493400000|2022-03-28 18:50:00|4552.99|4552.59|4556.24|4555.84|4556.74|4556.34|4552.99|4552.59|11742
1648493700000|2022-03-28 18:55:00|4556.11|4555.71|4561.49|4561.09|4561.49|4561.09|4555.74|4555.34|16726
1648494000000|2022-03-28 19:00:00|4561.36|4560.96|4556.99|4556.59|4561.99|4561.59|4556.24|4555.84|14384
1648494300000|2022-03-28 19:05:00|4557.24|4556.84|4558.49|4558.09|4559.24|4558.84|4556.49|4556.09|7176
1648494600000|2022-03-28 19:10:00|4558.24|4557.84|4559.99|4559.59|4560.49|4560.09|4557.61|4557.21|7338
1648494900000|2022-03-28 19:15:00|4560.24|4559.84|4558.24|4557.84|4561.24|4560.84|4557.99|4557.59|7500
1648495200000|2022-03-28 19:20:00|4558.49|4558.09|4562.74|4562.34|4563.49|4563.09|4557.99|4557.59|11235
1648495500000|2022-03-28 19:25:00|4562.49|4562.09|4562.49|4562.09|4563.24|4562.84|4561.24|4560.84|5853
1648495800000|2022-03-28 19:30:00|4562.24|4561.84|4565.99|4565.59|4566.49|4566.09|4561.74|4561.34|12770
1648496100000|2022-03-28 19:35:00|4566.24|4565.84|4562.74|4562.34|4566.49|4566.09|4562.24|4561.84|10037
1648496400000|2022-03-28 19:40:00|4562.49|4562.09|4566.49|4566.09|4566.74|4566.34|4561.49|4561.09|10082
1648496700000|2022-03-28 19:45:00|4566.24|4565.84|4569.99|4569.59|4570.24|4569.84|4564.49|4564.09|15622
1648497000000|2022-03-28 19:50:00|4567.74|4567.34|4567.99|4567.59|4568.49|4568.09|4561.24|4560.84|30438
1648497300000|2022-03-28 19:55:00|4568.24|4567.84|4576.74|4576.34|4576.74|4576.34|4566.49|4566.09|68194
1648497600000|2022-03-28 20:00:00|4576.84|4576.24|4578.8|4578.2|4579.8|4579.2|4575.34|4574.74|33094
1648497900000|2022-03-28 20:05:00|4578.55|4577.95|4578.3|4577.7|4579.05|4578.45|4577.05|4576.45|9461
1648498200000|2022-03-28 20:10:00|4578.05|4577.45|4578.05|4577.45|4578.3|4577.7|4577.3|4576.7|7713
1648498500000|2022-03-28 20:15:00|4578.3|4577.7|4577.8|4577.2|4578.55|4577.95|4577.8|4577.2|3128
1648498800000|2022-03-28 20:20:00|4577.92|4577.32|4578.05|4577.45|4578.05|4577.45|4577.3|4576.7|1724
1648499100000|2022-03-28 20:25:00|4577.8|4577.2|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|1374
1648499400000|2022-03-28 20:30:00|4577.92|4577.32|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|1157
1648499700000|2022-03-28 20:35:00|4577.92|4577.32|4578.05|4577.45|4578.05|4577.45|4577.8|4577.2|784
1648500000000|2022-03-28 20:40:00|4577.92|4577.32|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|469
1648500300000|2022-03-28 20:45:00|4577.92|4577.32|4577.8|4577.2|4578.05|4577.45|4577.8|4577.2|842
1648500600000|2022-03-28 20:50:00|||||||||905
1648500900000|2022-03-28 20:55:00|4577.92|4577.32|4578.16|4576.66|4578.16|4577.32|4577.67|4576.66|1440
1648501200000|2022-03-28 21:00:00|4578.2|4576.7|4578.23|4576.73|4578.23|4576.73|4578.09|4576.59|3
1648501500000|2022-03-28 21:05:00|4578.12|4576.62|4577.94|4576.44|4578.16|4576.66|4577.61|4576.11|0
1648501800000|2022-03-28 21:10:00|4577.9|4576.4|4577.61|4576.11|4577.98|4576.48|4577.47|4575.97|0
1648502100000|2022-03-28 21:15:00|4577.94|4576.44|4577.72|4576.22|4577.98|4576.48|4577.69|4576.19|0
1648502400000|2022-03-28 21:20:00|4577.76|4576.26|4577.98|4576.48|4577.98|4576.48|4577.36|4575.86|0
1648502700000|2022-03-28 21:25:00|4578.01|4576.51|4577.72|4576.22|4578.12|4576.62|4577.69|4576.19|0
1648503000000|2022-03-28 21:30:00|4577.07|4575.57|4577.72|4576.22|4577.72|4576.22|4577.07|4575.57|0
1648503300000|2022-03-28 21:35:00|4577.76|4576.26|4577.65|4576.15|4577.87|4576.37|4577.61|4576.11|0
1648503600000|2022-03-28 21:40:00|4577.61|4576.11|4577.17|4575.67|4577.83|4576.33|4577.17|4575.67|0
1648503900000|2022-03-28 21:45:00|4577.28|4575.78|4577.54|4576.04|4577.87|4576.37|4577.28|4575.78|0
1648504200000|2022-03-28 21:50:00|4577.39|4575.89|4577.72|4576.22|4577.72|4576.22|4577.39|4575.89|0
1648504500000|2022-03-28 21:55:00|4577.58|4576.08|4577.8|4576.3|4577.83|4576.33|4577.58|4576.08|0
1648504800000|2022-03-28 22:00:00|4577.17|4576.57|4575.3|4574.7|4577.42|4576.82|4574.8|4574.2|1124
1648505100000|2022-03-28 22:05:00|4575.05|4574.45|4575.05|4574.45|4575.3|4574.7|4574.55|4573.95|383
1648505400000|2022-03-28 22:10:00|4574.8|4574.2|4574.8|4574.2|4575.05|4574.45|4573.55|4572.95|507
1648505700000|2022-03-28 22:15:00|4575.05|4574.45|4574.3|4573.7|4575.3|4574.7|4574.3|4573.7|246
1648506000000|2022-03-28 22:20:00|4574.42|4573.82|4575.05|4574.45|4575.05|4574.45|4574.42|4573.82|148
1648506300000|2022-03-28 22:25:00|4574.55|4573.95|4574.55|4573.95|4574.8|4574.2|4574.3|4573.7|262
1648506600000|2022-03-28 22:30:00|4574.67|4574.07|4575.8|4575.2|4577.3|4576.7|4574.55|4573.95|595
1648506900000|2022-03-28 22:35:00|4575.42|4574.82|4576.05|4575.45|4576.67|4576.07|4575.42|4574.82|162
1648507200000|2022-03-28 22:40:00|4576.17|4575.57|4575.05|4574.45|4576.42|4575.82|4575.05|4574.45|116
1648507500000|2022-03-28 22:45:00|4575.3|4574.7|4575.8|4575.2|4576.3|4575.7|4575.05|4574.45|210
1648507800000|2022-03-28 22:50:00|4575.92|4575.32|4575.3|4574.7|4576.8|4576.2|4575.05|4574.45|338
1648508100000|2022-03-28 22:55:00|4575.55|4574.95|4576.55|4575.95|4576.8|4576.2|4575.55|4574.95|299
1648508400000|2022-03-28 23:00:00|4576.67|4576.07|4576.8|4576.2|4577.55|4576.95|4576.55|4575.95|420
1648508700000|2022-03-28 23:05:00|4576.67|4576.07|4577.05|4576.45|4577.55|4576.95|4576.55|4575.95|244
1648509000000|2022-03-28 23:10:00|4577.3|4576.7|4576.67|4576.07|4577.3|4576.7|4576.55|4575.95|251
1648509300000|2022-03-28 23:15:00|4576.55|4575.95|4575.8|4575.2|4577.3|4576.7|4575.55|4574.95|216
1648509600000|2022-03-28 23:20:00|4576.05|4575.45|4576.05|4575.45|4576.17|4575.57|4575.17|4574.57|270
1648509900000|2022-03-28 23:25:00|4576.55|4575.95|4577.55|4576.95|4577.55|4576.95|4575.55|4574.95|263
1648510200000|2022-03-28 23:30:00|4578.3|4577.7|4577.8|4577.2|4578.8|4578.2|4577.05|4576.45|810
1648510500000|2022-03-28 23:35:00|4577.92|4577.32|4578.05|4577.45|4578.55|4577.95|4577.92|4577.32|232
1648510800000|2022-03-28 23:40:00|4578.17|4577.57|4579.05|4578.45|4579.3|4578.7|4577.55|4576.95|304
1648511100000|2022-03-28 23:45:00|4578.8|4578.2|4577.8|4577.2|4579.05|4578.45|4577.55|4576.95|401
1648511400000|2022-03-28 23:50:00|4577.55|4576.95|4575.8|4575.2|4578.05|4577.45|4575.55|4574.95|805
1648511700000|2022-03-28 23:55:00|4575.55|4574.95|4575.55|4574.95|4576.05|4575.45|4575.3|4574.7|304
1648512000000|2022-03-29 00:00:00|4575.8|4575.2|4574.55|4573.95|4576.55|4575.95|4574.05|4573.45|1407
1648512300000|2022-03-29 00:05:00|4574.3|4573.7|4574.3|4573.7|4574.55|4573.95|4573.55|4572.95|591
1648512600000|2022-03-29 00:10:00|4574.42|4573.82|4574.3|4573.7|4574.55|4573.95|4573.05|4572.45|539
1648512900000|2022-03-29 00:15:00|4574.05|4573.45|4573.92|4573.32|4574.55|4573.95|4573.3|4572.7|560
1648513200000|2022-03-29 00:20:00|4573.8|4573.2|4574.3|4573.7|4574.55|4573.95|4573.55|4572.95|453
1648513500000|2022-03-29 00:25:00|4574.55|4573.95|4574.05|4573.45|4574.55|4573.95|4573.55|4572.95|498
1648513800000|2022-03-29 00:30:00|4574.3|4573.7|4574.3|4573.7|4574.3|4573.7|4573.8|4573.2|261
1648514100000|2022-03-29 00:35:00|4574.05|4573.45|4574.55|4573.95|4574.55|4573.95|4573.8|4573.2|353
1648514400000|2022-03-29 00:40:00|4574.8|4574.2|4576.3|4575.7|4577.05|4576.45|4574.55|4573.95|1026
1648514700000|2022-03-29 00:45:00|4576.55|4575.95|4575.05|4574.45|4576.55|4575.95|4574.55|4573.95|396
1648515000000|2022-03-29 00:50:00|4575.3|4574.7|4575.05|4574.45|4575.55|4574.95|4574.55|4573.95|294
1648515300000|2022-03-29 00:55:00|4575.17|4574.57|4574.05|4573.45|4575.55|4574.95|4574.05|4573.45|445
1648515600000|2022-03-29 01:00:00|4573.92|4573.32|4575.05|4574.45|4575.55|4574.95|4573.8|4573.2|598
1648515900000|2022-03-29 01:05:00|4574.8|4574.2|4575.05|4574.45|4575.3|4574.7|4574.55|4573.95|215
1648516200000|2022-03-29 01:10:00|4574.8|4574.2|4576.3|4575.7|4576.3|4575.7|4574.55|4573.95|407
1648516500000|2022-03-29 01:15:00|4576.17|4575.57|4576.3|4575.7|4577.55|4576.95|4575.55|4574.95|567
1648516800000|2022-03-29 01:20:00|4576.55|4575.95|4577.42|4576.82|4577.8|4577.2|4576.17|4575.57|309
1648517100000|2022-03-29 01:25:00|4577.55|4576.95|4576.92|4576.32|4577.92|4577.32|4576.8|4576.2|377
1648517400000|2022-03-29 01:30:00|4577.05|4576.45|4579.05|4578.45|4579.05|4578.45|4577.05|4576.45|572
1648517700000|2022-03-29 01:35:00|4579.3|4578.7|4581.55|4580.95|4582.3|4581.7|4579.05|4578.45|1411
1648518000000|2022-03-29 01:40:00|4581.8|4581.2|4581.8|4581.2|4582.3|4581.7|4580.8|4580.2|633
1648518300000|2022-03-29 01:45:00|4581.92|4581.32|4580.8|4580.2|4581.92|4581.32|4580.55|4579.95|491
1648518600000|2022-03-29 01:50:00|4581.05|4580.45|4580.3|4579.7|4581.8|4581.2|4580.05|4579.45|541
1648518900000|2022-03-29 01:55:00|4580.55|4579.95|4580.3|4579.7|4580.8|4580.2|4579.8|4579.2|462
1648519200000|2022-03-29 02:00:00|4580.55|4579.95|4579.3|4578.7|4580.8|4580.2|4579.05|4578.45|527
1648519500000|2022-03-29 02:05:00|4579.17|4578.57|4578.92|4578.32|4579.55|4578.95|4578.8|4578.2|315
1648519800000|2022-03-29 02:10:00|4579.05|4578.45|4578.67|4578.07|4579.3|4578.7|4578.55|4577.95|253
1648520100000|2022-03-29 02:15:00|4578.8|4578.2|4578.8|4578.2|4579.05|4578.45|4578.3|4577.7|273
1648520400000|2022-03-29 02:20:00|4578.55|4577.95|4578.55|4577.95|4579.05|4578.45|4577.8|4577.2|319
1648520700000|2022-03-29 02:25:00|4578.42|4577.82|4577.8|4577.2|4578.55|4577.95|4577.55|4576.95|399
1648521000000|2022-03-29 02:30:00|4578.05|4577.45|4577.3|4576.7|4578.55|4577.95|4577.3|4576.7|431
1648521300000|2022-03-29 02:35:00|4577.55|4576.95|4576.55|4575.95|4577.55|4576.95|4576.05|4575.45|452
1648521600000|2022-03-29 02:40:00|4576.42|4575.82|4577.05|4576.45|4577.05|4576.45|4576.05|4575.45|282
1648521900000|2022-03-29 02:45:00|4576.8|4576.2|4577.55|4576.95|4577.55|4576.95|4576.3|4575.7|218
1648522200000|2022-03-29 02:50:00|4577.3|4576.7|4577.55|4576.95|4577.8|4577.2|4576.8|4576.2|356
1648522500000|2022-03-29 02:55:00|4577.42|4576.82|4577.3|4576.7|4577.8|4577.2|4576.8|4576.2|221
1648522800000|2022-03-29 03:00:00|4577.55|4576.95|4577.05|4576.45|4577.8|4577.2|4576.55|4575.95|289
1648523100000|2022-03-29 03:05:00|4577.17|4576.57|4578.05|4577.45|4578.3|4577.7|4577.05|4576.45|278
1648523400000|2022-03-29 03:10:00|4578.17|4577.57|4578.3|4577.7|4578.55|4577.95|4577.8|4577.2|237
1648523700000|2022-03-29 03:15:00|4578.05|4577.45|4578.05|4577.45|4578.3|4577.7|4577.55|4576.95|262
1648524000000|2022-03-29 03:20:00|4578.17|4577.57|4578.55|4577.95|4578.55|4577.95|4578.05|4577.45|142
1648524300000|2022-03-29 03:25:00|4578.42|4577.82|4577.8|4577.2|4578.55|4577.95|4577.42|4576.82|148
1648524600000|2022-03-29 03:30:00|4578.05|4577.45|4577.67|4577.07|4578.05|4577.45|4577.05|4576.45|242
1648524900000|2022-03-29 03:35:00|4577.8|4577.2|4577.3|4576.7|4577.92|4577.32|4577.05|4576.45|164
1648525200000|2022-03-29 03:40:00|4577.05|4576.45|4577.55|4576.95|4577.55|4576.95|4576.8|4576.2|180
1648525500000|2022-03-29 03:45:00|4577.67|4577.07|4576.8|4576.2|4577.8|4577.2|4576.8|4576.2|270
1648525800000|2022-03-29 03:50:00|4577.05|4576.45|4577.05|4576.45|4577.55|4576.95|4576.55|4575.95|177
1648526100000|2022-03-29 03:55:00|4577.3|4576.7|4577.55|4576.95|4577.67|4577.07|4576.92|4576.32|140
1648526400000|2022-03-29 04:00:00|4577.67|4577.07|4578.05|4577.45|4578.8|4578.2|4577.55|4576.95|268
1648526700000|2022-03-29 04:05:00|4577.8|4577.2|4577.8|4577.2|4577.92|4577.32|4577.05|4576.45|378
1648527000000|2022-03-29 04:10:00|4578.05|4577.45|4578.05|4577.45|4578.8|4578.2|4577.8|4577.2|254
1648527300000|2022-03-29 04:15:00|4578.17|4577.57|4577.8|4577.2|4578.55|4577.95|4577.8|4577.2|236
1648527600000|2022-03-29 04:20:00|4577.55|4576.95|4577.55|4576.95|4577.92|4577.32|4577.17|4576.57|243
1648527900000|2022-03-29 04:25:00|4577.8|4577.2|4577.3|4576.7|4577.8|4577.2|4577.05|4576.45|258
1648528200000|2022-03-29 04:30:00|4577.55|4576.95|4577.05|4576.45|4577.92|4577.32|4577.05|4576.45|289
1648528500000|2022-03-29 04:35:00|4576.92|4576.32|4577.3|4576.7|4577.55|4576.95|4576.8|4576.2|129
1648528800000|2022-03-29 04:40:00|4577.42|4576.82|4577.8|4577.2|4578.05|4577.45|4577.42|4576.82|244
1648529100000|2022-03-29 04:45:00|4577.92|4577.32|4578.3|4577.7|4578.3|4577.7|4577.8|4577.2|107
1648529400000|2022-03-29 04:50:00|4578.55|4577.95|4578.8|4578.2|4578.92|4578.32|4578.3|4577.7|371
1648529700000|2022-03-29 04:55:00|4578.92|4578.32|4579.05|4578.45|4579.05|4578.45|4578.8|4578.2|182
1648530000000|2022-03-29 05:00:00|4578.8|4578.2|4579.3|4578.7|4580.05|4579.45|4578.55|4577.95|460
1648530300000|2022-03-29 05:05:00|4579.55|4578.95|4577.3|4576.7|4580.05|4579.45|4577.3|4576.7|410
1648530600000|2022-03-29 05:10:00|4577.05|4576.45|4578.55|4577.95|4578.55|4577.95|4577.05|4576.45|273
1648530900000|2022-03-29 05:15:00|4578.3|4577.7|4578.55|4577.95|4579.05|4578.45|4578.17|4577.57|209
1648531200000|2022-03-29 05:20:00|4578.8|4578.2|4579.05|4578.45|4579.3|4578.7|4578.8|4578.2|331
1648531500000|2022-03-29 05:25:00|4579.3|4578.7|4581.3|4580.7|4581.55|4580.95|4579.3|4578.7|491
1648531800000|2022-03-29 05:30:00|4581.55|4580.95|4585.55|4584.95|4586.3|4585.7|4581.3|4580.7|1783
1648532100000|2022-03-29 05:35:00|4585.8|4585.2|4584.05|4583.45|4585.92|4585.32|4584.05|4583.45|755
1648532400000|2022-03-29 05:40:00|4584.17|4583.57|4586.3|4585.7|4586.3|4585.7|4584.17|4583.57|1078
1648532700000|2022-03-29 05:45:00|4586.17|4585.57|4585.55|4584.95|4586.55|4585.95|4584.8|4584.2|837
1648533000000|2022-03-29 05:50:00|4585.8|4585.2|4587.3|4586.7|4588.3|4587.7|4585.8|4585.2|1689
1648533300000|2022-03-29 05:55:00|4587.55|4586.95|4588.55|4587.95|4589.05|4588.45|4586.55|4585.95|1339
1648533600000|2022-03-29 06:00:00|4588.8|4588.2|4584.55|4583.95|4589.05|4588.45|4584.55|4583.95|2907
1648533900000|2022-03-29 06:05:00|4584.8|4584.2|4584.3|4583.7|4585.05|4584.45|4582.8|4582.2|1207
1648534200000|2022-03-29 06:10:00|4584.42|4583.82|4584.3|4583.7|4584.55|4583.95|4583.55|4582.95|609
1648534500000|2022-03-29 06:15:00|4584.17|4583.57|4583.05|4582.45|4584.3|4583.7|4583.05|4582.45|337
1648534800000|2022-03-29 06:20:00|4582.8|4582.2|4582.8|4582.2|4583.3|4582.7|4582.05|4581.45|502
1648535100000|2022-03-29 06:25:00|4582.55|4581.95|4580.55|4579.95|4583.05|4582.45|4580.55|4579.95|949
1648535400000|2022-03-29 06:30:00|4580.3|4579.7|4580.55|4579.95|4581.55|4580.95|4579.8|4579.2|667
1648535700000|2022-03-29 06:35:00|4580.42|4579.82|4581.05|4580.45|4581.3|4580.7|4579.8|4579.2|586
1648536000000|2022-03-29 06:40:00|4580.92|4580.32|4580.8|4580.2|4581.05|4580.45|4580.05|4579.45|443
1648536300000|2022-03-29 06:45:00|4580.67|4580.07|4582.55|4581.95|4582.8|4582.2|4580.55|4579.95|698
1648536600000|2022-03-29 06:50:00|4582.42|4581.82|4584.55|4583.95|4584.8|4584.2|4582.3|4581.7|464
1648536900000|2022-03-29 06:55:00|4584.3|4583.7|4587.8|4587.2|4589.3|4588.7|4584.05|4583.45|1447
1648537200000|2022-03-29 07:00:00|4588.3|4587.7|4584.05|4583.45|4588.8|4588.2|4582.8|4582.2|2434
1648537500000|2022-03-29 07:05:00|4583.92|4583.32|4579.42|4578.82|4584.05|4583.45|4579.05|4578.45|1740
1648537800000|2022-03-29 07:10:00|4579.3|4578.7|4581.17|4580.57|4583.05|4582.45|4578.42|4577.82|1216
1648538100000|2022-03-29 07:15:00|4581.3|4580.7|4582.05|4581.45|4583.05|4582.45|4580.67|4580.07|745
1648538400000|2022-03-29 07:20:00|4581.8|4581.2|4588.55|4587.95|4591.05|4590.45|4581.8|4581.2|2128
1648538700000|2022-03-29 07:25:00|4588.42|4587.82|4589.55|4588.95|4591.55|4590.95|4588.17|4587.57|1595
1648539000000|2022-03-29 07:30:00|4589.67|4589.07|4586.42|4585.82|4590.3|4589.7|4586.17|4585.57|1664
1648539300000|2022-03-29 07:35:00|4586.3|4585.7|4586.67|4586.07|4587.17|4586.57|4585.3|4584.7|951
1648539600000|2022-03-29 07:40:00|4586.8|4586.2|4585.92|4585.32|4586.8|4586.2|4584.55|4583.95|1108
1648539900000|2022-03-29 07:45:00|4585.67|4585.07|4585.67|4585.07|4586.55|4585.95|4584.17|4583.57|796
1648540200000|2022-03-29 07:50:00|4585.55|4584.95|4585.3|4584.7|4586.8|4586.2|4583.8|4583.2|674
1648540500000|2022-03-29 07:55:00|4585.17|4584.57|4586.3|4585.7|4587.05|4586.45|4584.55|4583.95|406
1648540800000|2022-03-29 08:00:00|4586.17|4585.57|4587.8|4587.2|4588.8|4588.2|4585.3|4584.7|1068
1648541100000|2022-03-29 08:05:00|4587.55|4586.95|4588.55|4587.95|4588.55|4587.95|4586.05|4585.45|816
1648541400000|2022-03-29 08:10:00|4588.42|4587.82|4587.3|4586.7|4588.8|4588.2|4585.3|4584.7|748
1648541700000|2022-03-29 08:15:00|4587.17|4586.57|4588.55|4587.95|4590.3|4589.7|4586.55|4585.95|1244
1648542000000|2022-03-29 08:20:00|4588.8|4588.2|4588.3|4587.7|4589.8|4589.2|4587.05|4586.45|751
1648542300000|2022-03-29 08:25:00|4588.17|4587.57|4587.8|4587.2|4588.8|4588.2|4587.05|4586.45|725
1648542600000|2022-03-29 08:30:00|4587.92|4587.32|4586.8|4586.2|4587.92|4587.32|4586.3|4585.7|769
1648542900000|2022-03-29 08:35:00|4586.92|4586.32|4587.92|4587.32|4589.05|4588.45|4586.05|4585.45|952
1648543200000|2022-03-29 08:40:00|4588.05|4587.45|4590.55|4589.95|4591.05|4590.45|4587.8|4587.2|1559
1648543500000|2022-03-29 08:45:00|4590.42|4589.82|4590.42|4589.82|4591.3|4590.7|4589.92|4589.32|501
1648543800000|2022-03-29 08:50:00|4590.3|4589.7|4589.8|4589.2|4591.05|4590.45|4589.8|4589.2|505
1648544100000|2022-03-29 08:55:00|4590.05|4589.45|4589.3|4588.7|4590.8|4590.2|4588.55|4587.95|693
1648544400000|2022-03-29 09:00:00|4589.55|4588.95|4590.3|4589.7|4590.8|4590.2|4588.55|4587.95|624
1648544700000|2022-03-29 09:05:00|4590.05|4589.45|4593.05|4592.45|4599.55|4598.95|4588.3|4587.7|6775
1648545000000|2022-03-29 09:10:00|4593.17|4592.57|4595.05|4594.45|4595.8|4595.2|4592.3|4591.7|3149
1648545300000|2022-03-29 09:15:00|4594.92|4594.32|4596.05|4595.45|4596.3|4595.7|4593.05|4592.45|1983
1648545600000|2022-03-29 09:20:00|4596.3|4595.7|4598.3|4597.7|4598.8|4598.2|4594.8|4594.2|2294
1648545900000|2022-03-29 09:25:00|4598.05|4597.45|4593.8|4593.2|4598.8|4598.2|4593.55|4592.95|2683
1648546200000|2022-03-29 09:30:00|4593.67|4593.07|4594.42|4593.82|4595.05|4594.45|4592.8|4592.2|2131
1648546500000|2022-03-29 09:35:00|4594.55|4593.95|4598.05|4597.45|4598.05|4597.45|4593.3|4592.7|2336
1648546800000|2022-03-29 09:40:00|4597.8|4597.2|4596.55|4595.95|4599.8|4599.2|4596.3|4595.7|2294
1648547100000|2022-03-29 09:45:00|4596.8|4596.2|4599.17|4598.57|4600.05|4599.45|4595.92|4595.32|2534
1648547400000|2022-03-29 09:50:00|4599.3|4598.7|4596.05|4595.45|4600.3|4599.7|4595.55|4594.95|2875
1648547700000|2022-03-29 09:55:00|4595.8|4595.2|4595.55|4594.95|4596.3|4595.7|4594.17|4593.57|1582
1648548000000|2022-03-29 10:00:00|4595.17|4594.57|4595.8|4595.2|4596.05|4595.45|4594.3|4593.7|1104
1648548300000|2022-03-29 10:05:00|4595.92|4595.32|4590.8|4590.2|4596.05|4595.45|4587.92|4587.32|3336
1648548600000|2022-03-29 10:10:00|4590.92|4590.32|4592.05|4591.45|4592.3|4591.7|4589.55|4588.95|634
1648548900000|2022-03-29 10:15:00|4591.8|4591.2|4592.3|4591.7|4593.55|4592.95|4591.55|4590.95|933
1648549200000|2022-03-29 10:20:00|4592.55|4591.95|4592.05|4591.45|4594.05|4593.45|4592.05|4591.45|586
1648549500000|2022-03-29 10:25:00|4591.8|4591.2|4592.8|4592.2|4593.8|4593.2|4591.8|4591.2|1040
1648549800000|2022-03-29 10:30:00|4593.3|4592.7|4592.3|4591.7|4593.8|4593.2|4591.3|4590.7|1125
1648550100000|2022-03-29 10:35:00|4592.17|4591.57|4593.55|4592.95|4594.05|4593.45|4592.05|4591.45|625
1648550400000|2022-03-29 10:40:00|4593.8|4593.2|4594.05|4593.45|4594.8|4594.2|4593.55|4592.95|740
1648550700000|2022-03-29 10:45:00|4594.3|4593.7|4594.8|4594.2|4596.3|4595.7|4594.05|4593.45|1131
1648551000000|2022-03-29 10:50:00|4594.67|4594.07|4593.42|4592.82|4595.3|4594.7|4592.8|4592.2|773
1648551300000|2022-03-29 10:55:00|4593.3|4592.7|4592.55|4591.95|4594.3|4593.7|4591.42|4590.82|776
1648551600000|2022-03-29 11:00:00|4592.3|4591.7|4594.3|4593.7|4594.55|4593.95|4591.05|4590.45|906
1648551900000|2022-03-29 11:05:00|4594.42|4593.82|4593.55|4592.95|4595.05|4594.45|4592.8|4592.2|628
1648552200000|2022-03-29 11:10:00|4593.67|4593.07|4594.92|4594.32|4596.3|4595.7|4593.3|4592.7|1233
1648552500000|2022-03-29 11:15:00|4594.8|4594.2|4594.55|4593.95|4595.3|4594.7|4593.8|4593.2|786
1648552800000|2022-03-29 11:20:00|4593.8|4593.2|4593.8|4593.2|4594.55|4593.95|4592.8|4592.2|1299
1648553100000|2022-03-29 11:25:00|4593.92|4593.32|4591.05|4590.45|4594.05|4593.45|4590.55|4589.95|1248
1648553400000|2022-03-29 11:30:00|4590.8|4590.2|4589.3|4588.7|4591.55|4590.95|4588.3|4587.7|2578
1648553700000|2022-03-29 11:35:00|4589.17|4588.57|4591.42|4590.82|4592.3|4591.7|4588.67|4588.07|1949
1648554000000|2022-03-29 11:40:00|4591.3|4590.7|4595.8|4595.2|4599.3|4598.7|4589.8|4589.2|13318
1648554300000|2022-03-29 11:45:00|4596.05|4595.45|4599.3|4598.7|4601.05|4600.45|4591.55|4590.95|14635
1648554600000|2022-03-29 11:50:00|4599.17|4598.57|4603.42|4602.82|4605.8|4605.2|4599.05|4598.45|11297
1648554900000|2022-03-29 11:55:00|4603.55|4602.95|4601.8|4601.2|4603.55|4602.95|4597.92|4597.32|5519
1648555200000|2022-03-29 12:00:00|4601.92|4601.32|4603.55|4602.95|4604.55|4603.95|4600.05|4599.45|4817
1648555500000|2022-03-29 12:05:00|4603.8|4603.2|4603.92|4603.32|4605.3|4604.7|4603.05|4602.45|2895
1648555800000|2022-03-29 12:10:00|4604.17|4603.57|4600.8|4600.2|4604.3|4603.7|4599.8|4599.2|3935
1648556100000|2022-03-29 12:15:00|4600.55|4599.95|4603.8|4603.2|4604.3|4603.7|4600.3|4599.7|2455
1648556400000|2022-03-29 12:20:00|4604.05|4603.45|4613.8|4613.2|4614.3|4613.7|4604.05|4603.45|12923
1648556700000|2022-03-29 12:25:00|4613.55|4612.95|4616.8|4616.2|4618.8|4618.2|4613.55|4612.95|12491
1648557000000|2022-03-29 12:30:00|4616.55|4615.95|4615.42|4614.82|4616.55|4615.95|4613.05|4612.45|6482
1648557300000|2022-03-29 12:35:00|4615.3|4614.7|4613.3|4612.7|4615.8|4615.2|4612.55|4611.95|3255
1648557600000|2022-03-29 12:40:00|4613.55|4612.95|4610.3|4609.7|4614.05|4613.45|4609.8|4609.2|5064
1648557900000|2022-03-29 12:45:00|4610.42|4609.82|4612.55|4611.95|4613.3|4612.7|4610.3|4609.7|4265
1648558200000|2022-03-29 12:50:00|4612.8|4612.2|4614.55|4613.95|4615.3|4614.7|4610.8|4610.2|3288
1648558500000|2022-03-29 12:55:00|4614.8|4614.2|4614.3|4613.7|4615.55|4614.95|4613.3|4612.7|2696
1648558800000|2022-03-29 13:00:00|4614.55|4613.95|4614.05|4613.45|4615.05|4614.45|4610.55|4609.95|5266
1648559100000|2022-03-29 13:05:00|4614.3|4613.7|4614.55|4613.95|4615.05|4614.45|4613.3|4612.7|2352
1648559400000|2022-03-29 13:10:00|4614.3|4613.7|4617.05|4616.45|4617.05|4616.45|4613.3|4612.7|3800
1648559700000|2022-03-29 13:15:00|4616.8|4616.2|4616.05|4615.45|4617.05|4616.45|4614.8|4614.2|2799
1648560000000|2022-03-29 13:20:00|4615.8|4615.2|4615.8|4615.2|4616.55|4615.95|4614.55|4613.95|2368
1648560300000|2022-03-29 13:25:00|4616.05|4615.45|4617.8|4617.2|4618.05|4617.45|4614.05|4613.45|7315
1648560600000|2022-03-29 13:30:00|4617.7|4617.3|4625.45|4625.05|4629.7|4629.3|4614.45|4614.05|46570
1648560900000|2022-03-29 13:35:00|4626.2|4625.8|4616.7|4616.3|4626.7|4626.3|4612.7|4612.3|32768
1648561200000|2022-03-29 13:40:00|4616.95|4616.55|4616.45|4616.05|4617.95|4617.55|4611.95|4611.55|26377
1648561500000|2022-03-29 13:45:00|4616.7|4616.3|4608.7|4608.3|4619.45|4619.05|4608.2|4607.8|29743
1648561800000|2022-03-29 13:50:00|4608.45|4608.05|4607.7|4607.3|4611.45|4611.05|4604.45|4604.05|21774
1648562100000|2022-03-29 13:55:00|4607.95|4607.55|4610.45|4610.05|4611.7|4611.3|4606.7|4606.3|13003
1648562400000|2022-03-29 14:00:00|4610.82|4610.42|4604.82|4604.42|4614.7|4614.3|4603.95|4603.55|22790
1648562700000|2022-03-29 14:05:00|4604.7|4604.3|4600.95|4600.55|4608.2|4607.8|4597.95|4597.55|20902
1648563000000|2022-03-29 14:10:00|4601.2|4600.8|4593.7|4593.3|4603.45|4603.05|4589.95|4589.55|28157
1648563300000|2022-03-29 14:15:00|4593.45|4593.05|4593.2|4592.8|4597.2|4596.8|4591.7|4591.3|18128
1648563600000|2022-03-29 14:20:00|4592.95|4592.55|4594.7|4594.3|4596.95|4596.55|4590.7|4590.3|16911
1648563900000|2022-03-29 14:25:00|4594.45|4594.05|4603.95|4603.55|4603.95|4603.55|4592.2|4591.8|18622
1648564200000|2022-03-29 14:30:00|4603.7|4603.3|4602.95|4602.55|4606.95|4606.55|4599.45|4599.05|19218
1648564500000|2022-03-29 14:35:00|4603.07|4602.67|4598.45|4598.05|4604.95|4604.55|4595.45|4595.05|14995
1648564800000|2022-03-29 14:40:00|4597.95|4597.55|4600.45|4600.05|4603.07|4602.67|4593.2|4592.8|19971
1648565100000|2022-03-29 14:45:00|4600.95|4600.55|4602.7|4602.3|4604.95|4604.55|4597.45|4597.05|17452
1648565400000|2022-03-29 14:50:00|4602.95|4602.55|4605.95|4605.55|4606.95|4606.55|4602.95|4602.55|14157
1648565700000|2022-03-29 14:55:00|4605.7|4605.3|4608.7|4608.3|4610.95|4610.55|4604.95|4604.55|14351
1648566000000|2022-03-29 15:00:00|4608.95|4608.55|4606.7|4606.3|4611.2|4610.8|4605.07|4604.67|11424
1648566300000|2022-03-29 15:05:00|4606.95|4606.55|4604.7|4604.3|4607.32|4606.92|4603.45|4603.05|7756
1648566600000|2022-03-29 15:10:00|4604.95|4604.55|4604.32|4603.92|4606.95|4606.55|4601.2|4600.8|7570
1648566900000|2022-03-29 15:15:00|4604.45|4604.05|4606.45|4606.05|4606.7|4606.3|4602.45|4602.05|7135
1648567200000|2022-03-29 15:20:00|4606.2|4605.8|4604.2|4603.8|4607.45|4607.05|4599.2|4598.8|11077
1648567500000|2022-03-29 15:25:00|4604.45|4604.05|4610.2|4609.8|4612.2|4611.8|4604.45|4604.05|13244
1648567800000|2022-03-29 15:30:00|4609.95|4609.55|4611.95|4611.55|4613.2|4612.8|4608.95|4608.55|9945
1648568100000|2022-03-29 15:35:00|4611.7|4611.3|4610.2|4609.8|4612.2|4611.8|4608.95|4608.55|10537
1648568400000|2022-03-29 15:40:00|4610.32|4609.92|4611.7|4611.3|4612.2|4611.8|4607.7|4607.3|7898
1648568700000|2022-03-29 15:45:00|4611.95|4611.55|4615.7|4615.3|4615.95|4615.55|4610.95|4610.55|8352
1648569000000|2022-03-29 15:50:00|4615.45|4615.05|4614.2|4613.8|4615.45|4615.05|4612.2|4611.8|8017
1648569300000|2022-03-29 15:55:00|4613.95|4613.55|4611.2|4610.8|4614.2|4613.8|4609.45|4609.05|7072
1648569600000|2022-03-29 16:00:00|4611.45|4611.05|4607.7|4607.3|4611.7|4611.3|4604.7|4604.3|8929
1648569900000|2022-03-29 16:05:00|4607.57|4607.17|4604.95|4604.55|4608.7|4608.3|4604.2|4603.8|6572
1648570200000|2022-03-29 16:10:00|4605.2|4604.8|4604.7|4604.3|4605.95|4605.55|4602.95|4602.55|5841
1648570500000|2022-03-29 16:15:00|4604.95|4604.55|4605.7|4605.3|4605.95|4605.55|4602.45|4602.05|6333
1648570800000|2022-03-29 16:20:00|4605.95|4605.55|4602.2|4601.8|4605.95|4605.55|4600.95|4600.55|7239
1648571100000|2022-03-29 16:25:00|4601.95|4601.55|4600.2|4599.8|4602.95|4602.55|4598.45|4598.05|6774
1648571400000|2022-03-29 16:30:00|4599.95|4599.55|4592.95|4592.55|4600.7|4600.3|4591.95|4591.55|13029
1648571700000|2022-03-29 16:35:00|4592.82|4592.42|4595.7|4595.3|4596.45|4596.05|4591.7|4591.3|8530
1648572000000|2022-03-29 16:40:00|4595.45|4595.05|4601.79|4601.39|4601.79|4601.39|4595.45|4595.05|6955
1648572300000|2022-03-29 16:45:00|4601.66|4601.26|4603.79|4603.39|4605.29|4604.89|4601.54|4601.14|10777
1648572600000|2022-03-29 16:50:00|4604.04|4603.64|4598.41|4598.01|4604.54|4604.14|4597.79|4597.39|9478
1648572900000|2022-03-29 16:55:00|4598.29|4597.89|4600.29|4599.89|4600.54|4600.14|4598.29|4597.89|4607
1648573200000|2022-03-29 17:00:00|4600.54|4600.14|4597.79|4597.39|4600.54|4600.14|4594.79|4594.39|8366
1648573500000|2022-03-29 17:05:00|4598.04|4597.64|4594.04|4593.64|4598.29|4597.89|4593.79|4593.39|5294
1648573800000|2022-03-29 17:10:00|4594.29|4593.89|4598.29|4597.89|4599.79|4599.39|4594.29|4593.89|5817
1648574100000|2022-03-29 17:15:00|4598.54|4598.14|4600.16|4599.76|4601.16|4600.76|4598.29|4597.89|4613
1648574400000|2022-03-29 17:20:00|4600.04|4599.64|4597.04|4596.64|4600.29|4599.89|4594.29|4593.89|6310
1648574700000|2022-03-29 17:25:00|4597.29|4596.89|4599.04|4598.64|4601.04|4600.64|4595.54|4595.14|4895
1648575000000|2022-03-29 17:30:00|4598.79|4598.39|4598.79|4598.39|4601.04|4600.64|4597.04|4596.64|5659
1648575300000|2022-03-29 17:35:00|4598.91|4598.51|4603.04|4602.64|4603.54|4603.14|4598.79|4598.39|6276
1648575600000|2022-03-29 17:40:00|4603.16|4602.76|4606.04|4605.64|4606.54|4606.14|4602.79|4602.39|6768
1648575900000|2022-03-29 17:45:00|4605.91|4605.51|4609.79|4609.39|4612.29|4611.89|4603.04|4602.64|10791
1648576200000|2022-03-29 17:50:00|4609.54|4609.14|4610.29|4609.89|4611.04|4610.64|4607.29|4606.89|6364
1648576500000|2022-03-29 17:55:00|4610.41|4610.01|4612.79|4612.39|4612.79|4612.39|4609.04|4608.64|5426
1648576800000|2022-03-29 18:00:00|4613.04|4612.64|4612.54|4612.14|4614.29|4613.89|4611.29|4610.89|6568
1648577100000|2022-03-29 18:05:00|4612.66|4612.26|4613.54|4613.14|4614.29|4613.89|4610.54|4610.14|6712
1648577400000|2022-03-29 18:10:00|4613.79|4613.39|4614.29|4613.89|4616.04|4615.64|4613.04|4612.64|5850
1648577700000|2022-03-29 18:15:00|4614.04|4613.64|4610.29|4609.89|4614.54|4614.14|4609.79|4609.39|6842
1648578000000|2022-03-29 18:20:00|4610.04|4609.64|4612.79|4612.39|4613.54|4613.14|4608.29|4607.89|7367
1648578300000|2022-03-29 18:25:00|4613.04|4612.64|4615.54|4615.14|4616.04|4615.64|4612.04|4611.64|6820
1648578600000|2022-03-29 18:30:00|4615.29|4614.89|4618.79|4618.39|4619.04|4618.64|4614.54|4614.14|9004
1648578900000|2022-03-29 18:35:00|4618.54|4618.14|4620.54|4620.14|4621.79|4621.39|4618.54|4618.14|9847
1648579200000|2022-03-29 18:40:00|4620.29|4619.89|4622.54|4622.14|4622.79|4622.39|4620.04|4619.64|7971
1648579500000|2022-03-29 18:45:00|4622.79|4622.39|4622.04|4621.64|4624.29|4623.89|4621.54|4621.14|6712
1648579800000|2022-03-29 18:50:00|4621.79|4621.39|4623.04|4622.64|4624.54|4624.14|4620.29|4619.89|8505
1648580100000|2022-03-29 18:55:00|4623.54|4623.14|4623.04|4622.64|4625.54|4625.14|4621.29|4620.89|8110
1648580400000|2022-03-29 19:00:00|4623.29|4622.89|4626.04|4625.64|4626.29|4625.89|4620.79|4620.39|10237
1648580700000|2022-03-29 19:05:00|4626.29|4625.89|4628.79|4628.39|4629.54|4629.14|4625.79|4625.39|10040
1648581000000|2022-03-29 19:10:00|4629.04|4628.64|4628.54|4628.14|4631.79|4631.39|4628.54|4628.14|9946
1648581300000|2022-03-29 19:15:00|4628.79|4628.39|4630.04|4629.64|4630.54|4630.14|4627.54|4627.14|11373
1648581600000|2022-03-29 19:20:00|4629.92|4629.52|4629.17|4628.77|4631.42|4631.02|4628.67|4628.27|10763
1648581900000|2022-03-29 19:25:00|4628.92|4628.52|4632.42|4632.02|4632.67|4632.27|4627.92|4627.52|11750
1648582200000|2022-03-29 19:30:00|4632.67|4632.27|4636.42|4636.02|4636.42|4636.02|4630.92|4630.52|13985
1648582500000|2022-03-29 19:35:00|4636.17|4635.77|4632.92|4632.52|4637.92|4637.52|4632.67|4632.27|13168
1648582800000|2022-03-29 19:40:00|4633.17|4632.77|4632.92|4632.52|4633.92|4633.52|4628.17|4627.77|13911
1648583100000|2022-03-29 19:45:00|4632.67|4632.27|4633.17|4632.77|4636.92|4636.52|4630.92|4630.52|17623
1648583400000|2022-03-29 19:50:00|4634.04|4633.64|4626.92|4626.52|4634.67|4634.27|4623.67|4623.27|29611
1648583700000|2022-03-29 19:55:00|4627.17|4626.77|4634.17|4633.77|4634.17|4633.77|4625.17|4624.77|72761
1648584000000|2022-03-29 20:00:00|4633.73|4633.33|4631.33|4630.73|4633.83|4633.33|4630.33|4629.73|33638
1648584300000|2022-03-29 20:05:00|4631.83|4631.23|4628.08|4627.48|4631.83|4631.23|4626.33|4625.73|9610
1648584600000|2022-03-29 20:10:00|4627.83|4627.23|4627.08|4626.48|4628.08|4627.48|4626.83|4626.23|4521
1648584900000|2022-03-29 20:15:00|4626.83|4626.23|4627.83|4627.23|4627.83|4627.23|4626.83|4626.23|980
1648585200000|2022-03-29 20:20:00|4627.95|4627.35|4627.83|4627.23|4628.83|4628.23|4627.83|4627.23|1162
1648585500000|2022-03-29 20:25:00|4628.08|4627.48|4627.83|4627.23|4628.33|4627.73|4627.45|4626.85|879
1648585800000|2022-03-29 20:30:00|4628.08|4627.48|4628.33|4627.73|4628.33|4627.73|4627.58|4626.98|763
1648586100000|2022-03-29 20:35:00|4628.08|4627.48|4629.08|4628.48|4629.08|4628.48|4628.08|4627.48|507
1648586400000|2022-03-29 20:40:00|4628.83|4628.23|4629.08|4628.48|4629.33|4628.73|4628.83|4628.23|483
1648586700000|2022-03-29 20:45:00|4629.33|4628.73|4629.58|4628.98|4630.08|4629.48|4629.33|4628.73|1051
1648587000000|2022-03-29 20:50:00|4629.08|4628.48|4629.08|4628.48|4629.58|4628.98|4629.08|4628.48|395
1648587300000|2022-03-29 20:55:00|4629.2|4628.6|4628.49|4626.99|4629.33|4628.73|4627.7|4626.9|973
1648587600000|2022-03-29 21:00:00|4628.47|4626.97|4627.99|4626.49|4628.47|4626.97|4627.99|4626.49|5
1648587900000|2022-03-29 21:05:00|4627.96|4626.46|4627.66|4626.16|4627.99|4626.49|4627.52|4626.02|0
1648588200000|2022-03-29 21:10:00|4627.77|4626.27|4627.2|4625.7|4627.77|4626.27|4626.8|4625.3|0
1648588500000|2022-03-29 21:15:00|4627.23|4625.73|4626.69|4625.19|4627.34|4625.84|4626.32|4624.82|0
1648588800000|2022-03-29 21:20:00|4626.76|4625.26|4626.94|4625.44|4627.2|4625.7|4626.69|4625.19|0
1648589100000|2022-03-29 21:25:00|4627.05|4625.55|4627.31|4625.81|4627.37|4625.87|4627.01|4625.51|0
1648589400000|2022-03-29 21:30:00|4627.38|4625.88|4627.6|4626.1|4627.6|4626.1|4627.35|4625.85|0
1648589700000|2022-03-29 21:35:00|4627.53|4626.03|4627.71|4626.21|4627.75|4626.25|4627.38|4625.88|0
1648590000000|2022-03-29 21:40:00|4627.24|4625.74|4627.46|4625.96|4627.56|4626.06|4627.2|4625.7|0
1648590300000|2022-03-29 21:45:00|4627.49|4625.99|4627.24|4625.74|4627.6|4626.1|4626.99|4625.49|0
1648590600000|2022-03-29 21:50:00|4627.02|4625.52|4627.6|4626.1|4627.6|4626.1|4627.02|4625.52|0
1648590900000|2022-03-29 21:55:00|4627.46|4625.96|4627.64|4626.14|4627.67|4626.17|4627.46|4625.96|0
1648591200000|2022-03-29 22:00:00|4627.7|4627.1|4625.58|4624.98|4628.2|4627.6|4625.58|4624.98|1087
1648591500000|2022-03-29 22:05:00|4625.33|4624.73|4623.58|4622.98|4625.45|4624.85|4623.08|4622.48|1040
1648591800000|2022-03-29 22:10:00|4623.7|4623.1|4623.58|4622.98|4624.08|4623.48|4623.08|4622.48|435
1648592100000|2022-03-29 22:15:00|4623.83|4623.23|4624.08|4623.48|4624.08|4623.48|4623.33|4622.73|423
1648592400000|2022-03-29 22:20:00|4623.58|4622.98|4625.08|4624.48|4625.08|4624.48|4623.33|4622.73|477
1648592700000|2022-03-29 22:25:00|4625.2|4624.6|4625.83|4625.23|4626.58|4625.98|4624.08|4623.48|702
1648593000000|2022-03-29 22:30:00|4626.08|4625.48|4626.08|4625.48|4627.33|4626.73|4625.83|4625.23|597
1648593300000|2022-03-29 22:35:00|4625.83|4625.23|4627.58|4626.98|4627.83|4627.23|4625.83|4625.23|577
1648593600000|2022-03-29 22:40:00|4627.7|4627.1|4627.58|4626.98|4627.83|4627.23|4626.95|4626.35|319
1648593900000|2022-03-29 22:45:00|4628.08|4627.48|4628.58|4627.98|4628.58|4627.98|4627.83|4627.23|376
1648594200000|2022-03-29 22:50:00|4628.33|4627.73|4626.33|4625.73|4628.58|4627.98|4626.08|4625.48|848
1648594500000|2022-03-29 22:55:00|4626.2|4625.6|4626.33|4625.73|4627.58|4626.98|4626.08|4625.48|410
1648594800000|2022-03-29 23:00:00|4626.08|4625.48|4626.83|4626.23|4627.58|4626.98|4625.83|4625.23|510
1648595100000|2022-03-29 23:05:00|4626.58|4625.98|4627.08|4626.48|4627.58|4626.98|4626.58|4625.98|285
1648595400000|2022-03-29 23:10:00|4626.95|4626.35|4627.08|4626.48|4628.08|4627.48|4626.7|4626.1|359
1648595700000|2022-03-29 23:15:00|4627.33|4626.73|4627.33|4626.73|4627.83|4627.23|4626.83|4626.23|366
1648596000000|2022-03-29 23:20:00|4627.2|4626.6|4627.08|4626.48|4627.83|4627.23|4627.08|4626.48|188
1648596300000|2022-03-29 23:25:00|4626.83|4626.23|4626.83|4626.23|4627.58|4626.98|4626.83|4626.23|207
1648596600000|2022-03-29 23:30:00|4626.58|4625.98|4626.08|4625.48|4627.08|4626.48|4625.58|4624.98|349
1648596900000|2022-03-29 23:35:00|4625.83|4625.23|4626.58|4625.98|4627.33|4626.73|4625.83|4625.23|431
1648597200000|2022-03-29 23:40:00|4626.45|4625.85|4628.58|4627.98|4628.58|4627.98|4626.33|4625.73|551
1648597500000|2022-03-29 23:45:00|4628.33|4627.73|4628.33|4627.73|4628.58|4627.98|4627.83|4627.23|696
1648597800000|2022-03-29 23:50:00|4628.58|4627.98|4627.83|4627.23|4628.58|4627.98|4627.58|4626.98|545
1648598100000|2022-03-29 23:55:00|4627.95|4627.35|4628.33|4627.73|4628.58|4627.98|4627.95|4627.35|322
1648598400000|2022-03-30 00:00:00|4628.08|4627.48|4624.58|4623.98|4628.08|4627.48|4624.33|4623.73|1260
1648598700000|2022-03-30 00:05:00|4624.33|4623.73|4625.33|4624.73|4625.33|4624.73|4623.08|4622.48|844
1648599000000|2022-03-30 00:10:00|4625.08|4624.48|4625.08|4624.48|4625.33|4624.73|4624.08|4623.48|377
1648599300000|2022-03-30 00:15:00|4625.2|4624.6|4624.58|4623.98|4625.33|4624.73|4623.83|4623.23|621
1648599600000|2022-03-30 00:20:00|4624.45|4623.85|4625.58|4624.98|4625.58|4624.98|4624.45|4623.85|322
1648599900000|2022-03-30 00:25:00|4625.33|4624.73|4627.08|4626.48|4627.33|4626.73|4625.33|4624.73|569
1648600200000|2022-03-30 00:30:00|4626.83|4626.23|4627.33|4626.73|4628.58|4627.98|4626.83|4626.23|866
1648600500000|2022-03-30 00:35:00|4627.45|4626.85|4626.83|4626.23|4627.58|4626.98|4626.33|4625.73|402
1648600800000|2022-03-30 00:40:00|4626.95|4626.35|4625.58|4624.98|4627.08|4626.48|4625.58|4624.98|525
1648601100000|2022-03-30 00:45:00|4625.7|4625.1|4626.33|4625.73|4626.58|4625.98|4625.33|4624.73|371
1648601400000|2022-03-30 00:50:00|4626.45|4625.85|4625.08|4624.48|4626.58|4625.98|4625.08|4624.48|485
1648601700000|2022-03-30 00:55:00|4624.83|4624.23|4625.33|4624.73|4625.58|4624.98|4624.33|4623.73|466
1648602000000|2022-03-30 01:00:00|4625.08|4624.48|4625.08|4624.48|4625.33|4624.73|4624.08|4623.48|496
1648602300000|2022-03-30 01:05:00|4624.95|4624.35|4626.08|4625.48|4626.58|4625.98|4624.08|4623.48|875
1648602600000|2022-03-30 01:10:00|4625.95|4625.35|4624.58|4623.98|4626.58|4625.98|4624.08|4623.48|954
1648602900000|2022-03-30 01:15:00|4624.7|4624.1|4624.58|4623.98|4624.95|4624.35|4623.83|4623.23|712
1648603200000|2022-03-30 01:20:00|4624.83|4624.23|4624.83|4624.23|4625.58|4624.98|4624.58|4623.98|728
1648603500000|2022-03-30 01:25:00|4625.08|4624.48|4629.83|4629.23|4631.08|4630.48|4624.58|4623.98|1968
1648603800000|2022-03-30 01:30:00|4630.08|4629.48|4630.33|4629.73|4630.83|4630.23|4629.33|4628.73|611
1648604100000|2022-03-30 01:35:00|4630.58|4629.98|4628.33|4627.73|4630.83|4630.23|4627.58|4626.98|675
1648604400000|2022-03-30 01:40:00|4628.58|4627.98|4631.33|4630.73|4631.58|4630.98|4628.33|4627.73|878
1648604700000|2022-03-30 01:45:00|4631.58|4630.98|4630.58|4629.98|4634.08|4633.48|4630.58|4629.98|1427
1648605000000|2022-03-30 01:50:00|4630.83|4630.23|4629.33|4628.73|4631.08|4630.48|4628.83|4628.23|566
1648605300000|2022-03-30 01:55:00|4629.08|4628.48|4628.08|4627.48|4629.08|4628.48|4627.33|4626.73|708
1648605600000|2022-03-30 02:00:00|4627.83|4627.23|4626.58|4625.98|4628.58|4627.98|4626.08|4625.48|559
1648605900000|2022-03-30 02:05:00|4626.7|4626.1|4626.58|4625.98|4627.58|4626.98|4626.08|4625.48|336
1648606200000|2022-03-30 02:10:00|4626.33|4625.73|4626.83|4626.23|4627.83|4627.23|4626.08|4625.48|401
1648606500000|2022-03-30 02:15:00|4627.08|4626.48|4626.2|4625.6|4627.08|4626.48|4625.83|4625.23|480
1648606800000|2022-03-30 02:20:00|4626.33|4625.73|4625.83|4625.23|4626.83|4626.23|4625.83|4625.23|320
1648607100000|2022-03-30 02:25:00|4626.08|4625.48|4626.08|4625.48|4626.58|4625.98|4625.83|4625.23|354
1648607400000|2022-03-30 02:30:00|4625.83|4625.23|4625.08|4624.48|4626.08|4625.48|4624.08|4623.48|919
1648607700000|2022-03-30 02:35:00|4624.83|4624.23|4625.33|4624.73|4625.33|4624.73|4624.33|4623.73|477
1648608000000|2022-03-30 02:40:00|4625.08|4624.48|4624.33|4623.73|4625.83|4625.23|4624.08|4623.48|419
1648608300000|2022-03-30 02:45:00|4624.58|4623.98|4625.08|4624.48|4625.08|4624.48|4623.33|4622.73|566
1648608600000|2022-03-30 02:50:00|4625.33|4624.73|4625.08|4624.48|4626.33|4625.73|4624.83|4624.23|367
1648608900000|2022-03-30 02:55:00|4624.83|4624.23|4624.08|4623.48|4624.83|4624.23|4624.08|4623.48|324
1648609200000|2022-03-30 03:00:00|4624.33|4623.73|4625.83|4625.23|4625.83|4625.23|4624.33|4623.73|367
1648609500000|2022-03-30 03:05:00|4626.08|4625.48|4626.08|4625.48|4626.33|4625.73|4625.83|4625.23|416
1648609800000|2022-03-30 03:10:00|4626.2|4625.6|4625.58|4624.98|4626.33|4625.73|4624.83|4624.23|548
1648610100000|2022-03-30 03:15:00|4625.33|4624.73|4625.33|4624.73|4625.83|4625.23|4624.83|4624.23|293
1648610400000|2022-03-30 03:20:00|4625.58|4624.98|4625.83|4625.23|4625.83|4625.23|4625.33|4624.73|294
1648610700000|2022-03-30 03:25:00|4626.08|4625.48|4627.08|4626.48|4627.08|4626.48|4625.83|4625.23|669
1648611000000|2022-03-30 03:30:00|4626.83|4626.23|4626.33|4625.73|4627.58|4626.98|4626.08|4625.48|418
1648611300000|2022-03-30 03:35:00|4626.58|4625.98|4625.83|4625.23|4626.58|4625.98|4625.83|4625.23|324
1648611600000|2022-03-30 03:40:00|4625.95|4625.35|4626.83|4626.23|4627.08|4626.48|4625.83|4625.23|382
1648611900000|2022-03-30 03:45:00|4626.58|4625.98|4626.58|4625.98|4627.33|4626.73|4626.33|4625.73|463
1648612200000|2022-03-30 03:50:00|4626.7|4626.1|4626.83|4626.23|4627.08|4626.48|4626.33|4625.73|266
1648612500000|2022-03-30 03:55:00|4626.58|4625.98|4625.08|4624.48|4626.83|4626.23|4624.83|4624.23|557
1648612800000|2022-03-30 04:00:00|4625.33|4624.73|4626.58|4625.98|4627.08|4626.48|4625.33|4624.73|495
1648613100000|2022-03-30 04:05:00|4626.7|4626.1|4626.83|4626.23|4627.33|4626.73|4626.7|4626.1|341
1648613400000|2022-03-30 04:10:00|4626.95|4626.35|4627.08|4626.48|4627.33|4626.73|4626.58|4625.98|316
1648613700000|2022-03-30 04:15:00|4627.33|4626.73|4626.58|4625.98|4627.33|4626.73|4626.33|4625.73|314
1648614000000|2022-03-30 04:20:00|4626.83|4626.23|4626.58|4625.98|4627.08|4626.48|4626.08|4625.48|388
1648614300000|2022-03-30 04:25:00|4626.83|4626.23|4626.58|4625.98|4627.58|4626.98|4626.58|4625.98|460
1648614600000|2022-03-30 04:30:00|4626.7|4626.1|4624.83|4624.23|4626.83|4626.23|4624.83|4624.23|444
1648614900000|2022-03-30 04:35:00|4624.7|4624.1|4623.33|4622.73|4625.08|4624.48|4623.08|4622.48|728
1648615200000|2022-03-30 04:40:00|4623.2|4622.6|4620.58|4619.98|4623.2|4622.6|4620.33|4619.73|1285
1648615500000|2022-03-30 04:45:00|4620.83|4620.23|4622.58|4621.98|4622.58|4621.98|4620.7|4620.1|567
1648615800000|2022-03-30 04:50:00|4622.83|4622.23|4622.83|4622.23|4623.58|4622.98|4622.08|4621.48|470
1648616100000|2022-03-30 04:55:00|4622.95|4622.35|4623.08|4622.48|4623.58|4622.98|4622.83|4622.23|231
1648616400000|2022-03-30 05:00:00|4623.33|4622.73|4624.33|4623.73|4625.58|4624.98|4622.83|4622.23|626
1648616700000|2022-03-30 05:05:00|4624.45|4623.85|4624.83|4624.23|4625.58|4624.98|4624.33|4623.73|462
1648617000000|2022-03-30 05:10:00|4625.08|4624.48|4622.83|4622.23|4625.33|4624.73|4622.7|4622.1|383
1648617300000|2022-03-30 05:15:00|4622.95|4622.35|4622.58|4621.98|4623.08|4622.48|4621.08|4620.48|568
1648617600000|2022-03-30 05:20:00|4622.7|4622.1|4622.58|4621.98|4623.08|4622.48|4621.83|4621.23|407
1648617900000|2022-03-30 05:25:00|4622.83|4622.23|4624.33|4623.73|4624.58|4623.98|4622.45|4621.85|490
1648618200000|2022-03-30 05:30:00|4624.2|4623.6|4625.08|4624.48|4625.08|4624.48|4623.83|4623.23|478
1648618500000|2022-03-30 05:35:00|4624.83|4624.23|4626.58|4625.98|4626.58|4625.98|4624.58|4623.98|1043
1648618800000|2022-03-30 05:40:00|4626.83|4626.23|4627.33|4626.73|4627.95|4627.35|4626.58|4625.98|989
1648619100000|2022-03-30 05:45:00|4627.58|4626.98|4629.83|4629.23|4629.95|4629.35|4627.45|4626.85|967
1648619400000|2022-03-30 05:50:00|4629.95|4629.35|4630.58|4629.98|4630.83|4630.23|4628.58|4627.98|1085
1648619700000|2022-03-30 05:55:00|4630.83|4630.23|4633.58|4632.98|4633.58|4632.98|4630.08|4629.48|1794
1648620000000|2022-03-30 06:00:00|4634.08|4633.48|4631.45|4630.85|4634.08|4633.48|4629.08|4628.48|1922
1648620300000|2022-03-30 06:05:00|4631.58|4630.98|4631.58|4630.98|4632.08|4631.48|4628.83|4628.23|899
1648620600000|2022-03-30 06:10:00|4631.33|4630.73|4630.95|4630.35|4632.33|4631.73|4630.08|4629.48|744
1648620900000|2022-03-30 06:15:00|4630.83|4630.23|4632.58|4631.98|4632.83|4632.23|4630.58|4629.98|716
1648621200000|2022-03-30 06:20:00|4632.45|4631.85|4630.08|4629.48|4632.58|4631.98|4628.83|4628.23|600
1648621500000|2022-03-30 06:25:00|4630.33|4629.73|4630.83|4630.23|4631.33|4630.73|4629.33|4628.73|354
1648621800000|2022-03-30 06:30:00|4630.95|4630.35|4629.08|4628.48|4631.08|4630.48|4628.58|4627.98|367
1648622100000|2022-03-30 06:35:00|4629.33|4628.73|4628.58|4627.98|4629.58|4628.98|4627.83|4627.23|439
1648622400000|2022-03-30 06:40:00|4628.7|4628.1|4627.08|4626.48|4628.7|4628.1|4627.08|4626.48|432
1648622700000|2022-03-30 06:45:00|4626.95|4626.35|4626.83|4626.23|4627.95|4627.35|4626.33|4625.73|482
1648623000000|2022-03-30 06:50:00|4626.7|4626.1|4628.58|4627.98|4628.83|4628.23|4625.83|4625.23|419
1648623300000|2022-03-30 06:55:00|4628.7|4628.1|4629.58|4628.98|4629.83|4629.23|4627.58|4626.98|498
1648623600000|2022-03-30 07:00:00|4629.83|4629.23|4625.08|4624.48|4629.83|4629.23|4623.33|4622.73|2351
1648623900000|2022-03-30 07:05:00|4624.95|4624.35|4625.08|4624.48|4625.95|4625.35|4620.33|4619.73|2153
1648624200000|2022-03-30 07:10:00|4624.83|4624.23|4623.33|4622.73|4626.58|4625.98|4623.08|4622.48|1568
1648624500000|2022-03-30 07:15:00|4622.83|4622.23|4618.33|4617.73|4623.33|4622.73|4618.08|4617.48|1902
1648624800000|2022-03-30 07:20:00|4618.45|4617.85|4620.08|4619.48|4621.7|4621.1|4617.08|4616.48|1664
1648625100000|2022-03-30 07:25:00|4620.58|4619.98|4619.83|4619.23|4622.58|4621.98|4619.33|4618.73|879
1648625400000|2022-03-30 07:30:00|4619.95|4619.35|4622.08|4621.48|4622.33|4621.73|4619.58|4618.98|862
1648625700000|2022-03-30 07:35:00|4621.95|4621.35|4620.58|4619.98|4623.83|4623.23|4620.58|4619.98|1195
1648626000000|2022-03-30 07:40:00|4620.83|4620.23|4623.45|4622.85|4623.58|4622.98|4620.33|4619.73|534
1648626300000|2022-03-30 07:45:00|4623.33|4622.73|4621.58|4620.98|4624.08|4623.48|4620.83|4620.23|697
1648626600000|2022-03-30 07:50:00|4621.45|4620.85|4620.33|4619.73|4622.2|4621.6|4620.33|4619.73|421
1648626900000|2022-03-30 07:55:00|4620.58|4619.98|4621.58|4620.98|4622.45|4621.85|4620.08|4619.48|597
1648627200000|2022-03-30 08:00:00|4621.33|4620.73|4616.83|4616.23|4621.83|4621.23|4614.58|4613.98|3504
1648627500000|2022-03-30 08:05:00|4616.33|4615.73|4617.08|4616.48|4617.33|4616.73|4614.58|4613.98|1427
1648627800000|2022-03-30 08:10:00|4616.83|4616.23|4612.33|4611.73|4616.83|4616.23|4612.08|4611.48|2105
1648628100000|2022-03-30 08:15:00|4612.08|4611.48|4614.33|4613.73|4615.33|4614.73|4611.83|4611.23|1598
1648628400000|2022-03-30 08:20:00|4614.58|4613.98|4613.58|4612.98|4615.83|4615.23|4613.58|4612.98|697
1648628700000|2022-03-30 08:25:00|4613.83|4613.23|4616.58|4615.98|4617.08|4616.48|4613.08|4612.48|1469
1648629000000|2022-03-30 08:30:00|4616.83|4616.23|4616.33|4615.73|4616.95|4616.35|4615.58|4614.98|902
1648629300000|2022-03-30 08:35:00|4616.2|4615.6|4616.08|4615.48|4617.08|4616.48|4615.83|4615.23|729
1648629600000|2022-03-30 08:40:00|4615.58|4614.98|4614.08|4613.48|4616.08|4615.48|4613.08|4612.48|1445
1648629900000|2022-03-30 08:45:00|4613.95|4613.35|4612.2|4611.6|4614.08|4613.48|4612.08|4611.48|990
1648630200000|2022-03-30 08:50:00|4612.08|4611.48|4613.08|4612.48|4614.33|4613.73|4611.58|4610.98|726
1648630500000|2022-03-30 08:55:00|4613.33|4612.73|4614.83|4614.23|4615.33|4614.73|4613.33|4612.73|570
1648630800000|2022-03-30 09:00:00|4615.08|4614.48|4617.33|4616.73|4617.33|4616.73|4614.83|4614.23|971
1648631100000|2022-03-30 09:05:00|4616.83|4616.23|4617.08|4616.48|4618.08|4617.48|4616.08|4615.48|1017
1648631400000|2022-03-30 09:10:00|4617.2|4616.6|4617.2|4616.6|4617.33|4616.73|4616.08|4615.48|349
1648631700000|2022-03-30 09:15:00|4617.33|4616.73|4618.58|4617.98|4618.83|4618.23|4616.58|4615.98|616
1648632000000|2022-03-30 09:20:00|4618.7|4618.1|4620.08|4619.48|4620.45|4619.85|4618.58|4617.98|605
1648632300000|2022-03-30 09:25:00|4620.2|4619.6|4618.58|4617.98|4620.33|4619.73|4618.08|4617.48|730
1648632600000|2022-03-30 09:30:00|4618.33|4617.73|4618.83|4618.23|4619.83|4619.23|4618.33|4617.73|389
1648632900000|2022-03-30 09:35:00|4618.58|4617.98|4618.08|4617.48|4618.83|4618.23|4616.83|4616.23|859
1648633200000|2022-03-30 09:40:00|4618.33|4617.73|4619.58|4618.98|4619.83|4619.23|4618.08|4617.48|357
1648633500000|2022-03-30 09:45:00|4619.33|4618.73|4619.45|4618.85|4620.58|4619.98|4619.08|4618.48|478
1648633800000|2022-03-30 09:50:00|4619.33|4618.73|4618.33|4617.73|4620.58|4619.98|4618.2|4617.6|944
1648634100000|2022-03-30 09:55:00|4618.58|4617.98|4620.08|4619.48|4620.33|4619.73|4617.83|4617.23|866
1648634400000|2022-03-30 10:00:00|4620.2|4619.6|4618.2|4617.6|4620.2|4619.6|4612.08|4611.48|4831
1648634700000|2022-03-30 10:05:00|4618.08|4617.48|4614.45|4613.85|4619.33|4618.73|4613.83|4613.23|1648
1648635000000|2022-03-30 10:10:00|4614.33|4613.73|4614.58|4613.98|4615.58|4614.98|4613.58|4612.98|833
1648635300000|2022-03-30 10:15:00|4614.7|4614.1|4614.58|4613.98|4615.08|4614.48|4611.83|4611.23|1059
1648635600000|2022-03-30 10:20:00|4614.7|4614.1|4615.83|4615.23|4616.08|4615.48|4614.08|4613.48|666
1648635900000|2022-03-30 10:25:00|4615.7|4615.1|4615.58|4614.98|4616.83|4616.23|4615.08|4614.48|675
1648636200000|2022-03-30 10:30:00|4615.45|4614.85|4616.08|4615.48|4616.33|4615.73|4615.08|4614.48|277
1648636500000|2022-03-30 10:35:00|4615.95|4615.35|4616.83|4616.23|4617.33|4616.73|4615.83|4615.23|486
1648636800000|2022-03-30 10:40:00|4616.33|4615.73|4617.2|4616.6|4618.2|4617.6|4615.83|4615.23|665
1648637100000|2022-03-30 10:45:00|4617.33|4616.73|4619.95|4619.35|4620.7|4620.1|4617.2|4616.6|833
1648637400000|2022-03-30 10:50:00|4619.83|4619.23|4620.58|4619.98|4621.33|4620.73|4619.58|4618.98|782
1648637700000|2022-03-30 10:55:00|4620.7|4620.1|4619.83|4619.23|4621.08|4620.48|4618.58|4617.98|1434
1648638000000|2022-03-30 11:00:00|4619.7|4619.1|4621.83|4621.23|4623.33|4622.73|4619.33|4618.73|2026
1648638300000|2022-03-30 11:05:00|4621.58|4620.98|4619.58|4618.98|4621.58|4620.98|4619.08|4618.48|886
1648638600000|2022-03-30 11:10:00|4619.45|4618.85|4620.08|4619.48|4620.83|4620.23|4618.95|4618.35|862
1648638900000|2022-03-30 11:15:00|4619.83|4619.23|4619.58|4618.98|4621.08|4620.48|4619.08|4618.48|1070
1648639200000|2022-03-30 11:20:00|4619.33|4618.73|4621.33|4620.73|4622.33|4621.73|4619.08|4618.48|980
1648639500000|2022-03-30 11:25:00|4621.2|4620.6|4621.08|4620.48|4622.33|4621.73|4620.58|4619.98|604
1648639800000|2022-03-30 11:30:00|4621.2|4620.6|4623.33|4622.73|4623.33|4622.73|4620.58|4619.98|677
1648640100000|2022-03-30 11:35:00|4623.45|4622.85|4622.58|4621.98|4623.58|4622.98|4622.08|4621.48|922
1648640400000|2022-03-30 11:40:00|4622.7|4622.1|4621.33|4620.73|4622.7|4622.1|4620.95|4620.35|469
1648640700000|2022-03-30 11:45:00|4621.58|4620.98|4621.33|4620.73|4621.83|4621.23|4620.83|4620.23|509
1648641000000|2022-03-30 11:50:00|4621.2|4620.6|4622.58|4621.98|4622.83|4622.23|4621.2|4620.6|495
1648641300000|2022-03-30 11:55:00|4622.83|4622.23|4621.58|4620.98|4622.83|4622.23|4621.08|4620.48|543
1648641600000|2022-03-30 12:00:00|4621.33|4620.73|4620.83|4620.23|4621.33|4620.73|4618.83|4618.23|1356
1648641900000|2022-03-30 12:05:00|4620.58|4619.98|4618.58|4617.98|4620.7|4620.1|4617.58|4616.98|1324
1648642200000|2022-03-30 12:10:00|4618.83|4618.23|4612.08|4611.48|4619.58|4618.98|4611.58|4610.98|4077
1648642500000|2022-03-30 12:15:00|4611.95|4611.35|4612.33|4611.73|4614.08|4613.48|4611.83|4611.23|2560
1648642800000|2022-03-30 12:20:00|4612.08|4611.48|4609.7|4609.1|4612.83|4612.23|4609.08|4608.48|1881
1648643100000|2022-03-30 12:25:00|4609.58|4608.98|4610.2|4609.6|4612.2|4611.6|4608.83|4608.23|2137
1648643400000|2022-03-30 12:30:00|4610.45|4609.85|4613.08|4612.48|4614.45|4613.85|4610.33|4609.73|2029
1648643700000|2022-03-30 12:35:00|4613.2|4612.6|4617.08|4616.48|4619.58|4618.98|4613.2|4612.6|5370
1648644000000|2022-03-30 12:40:00|4617.33|4616.73|4616.58|4615.98|4618.33|4617.73|4616.33|4615.73|1773
1648644300000|2022-03-30 12:45:00|4616.45|4615.85|4613.33|4612.73|4616.58|4615.98|4612.58|4611.98|1914
1648644600000|2022-03-30 12:50:00|4613.58|4612.98|4614.83|4614.23|4615.33|4614.73|4612.83|4612.23|1345
1648644900000|2022-03-30 12:55:00|4614.95|4614.35|4617.33|4616.73|4617.33|4616.73|4614.58|4613.98|1632
1648645200000|2022-03-30 13:00:00|4617.45|4616.85|4614.58|4613.98|4617.58|4616.98|4614.33|4613.73|1775
1648645500000|2022-03-30 13:05:00|4614.33|4613.73|4614.08|4613.48|4615.58|4614.98|4613.58|4612.98|1476
1648645800000|2022-03-30 13:10:00|4614.33|4613.73|4617.08|4616.48|4617.33|4616.73|4612.95|4612.35|2350
1648646100000|2022-03-30 13:15:00|4616.95|4616.35|4618.33|4617.73|4618.83|4618.23|4615.33|4614.73|2369
1648646400000|2022-03-30 13:20:00|4618.08|4617.48|4619.33|4618.73|4621.83|4621.23|4618.08|4617.48|3904
1648646700000|2022-03-30 13:25:00|4619.58|4618.98|4620.58|4619.98|4622.33|4621.73|4618.58|4617.98|5858
1648647000000|2022-03-30 13:30:00|4620.48|4620.08|4622.98|4622.58|4625.23|4624.83|4620.48|4620.08|28346
1648647300000|2022-03-30 13:35:00|4623.23|4622.83|4617.98|4617.58|4625.23|4624.83|4616.48|4616.08|20161
1648647600000|2022-03-30 13:40:00|4618.23|4617.83|4618.73|4618.33|4621.73|4621.33|4616.48|4616.08|14575
1648647900000|2022-03-30 13:45:00|4618.98|4618.58|4623.48|4623.08|4623.48|4623.08|4615.48|4615.08|17899
1648648200000|2022-03-30 13:50:00|4623.23|4622.83|4622.98|4622.58|4624.73|4624.33|4620.73|4620.33|13567
1648648500000|2022-03-30 13:55:00|4622.48|4622.08|4625.98|4625.58|4627.23|4626.83|4619.98|4619.58|14508
1648648800000|2022-03-30 14:00:00|4626.23|4625.83|4625.85|4625.45|4628.98|4628.58|4623.73|4623.33|17277
1648649100000|2022-03-30 14:05:00|4625.98|4625.58|4620.85|4620.45|4626.98|4626.58|4620.23|4619.83|12390
1648649400000|2022-03-30 14:10:00|4620.98|4620.58|4626.23|4625.83|4626.98|4626.58|4620.73|4620.33|13055
1648649700000|2022-03-30 14:15:00|4625.98|4625.58|4620.48|4620.08|4627.23|4626.83|4618.73|4618.33|15540
1648650000000|2022-03-30 14:20:00|4620.23|4619.83|4620.98|4620.58|4622.23|4621.83|4619.23|4618.83|10035
1648650300000|2022-03-30 14:25:00|4620.73|4620.33|4618.6|4618.2|4622.98|4622.58|4617.48|4617.08|10251
1648650600000|2022-03-30 14:30:00|4618.48|4618.08|4618.23|4617.83|4619.48|4619.08|4615.23|4614.83|13686
1648650900000|2022-03-30 14:35:00|4618.48|4618.08|4620.73|4620.33|4621.23|4620.83|4616.48|4616.08|12597
1648651200000|2022-03-30 14:40:00|4620.48|4620.08|4619.23|4618.83|4621.48|4621.08|4618.35|4617.95|7494
1648651500000|2022-03-30 14:45:00|4619.48|4619.08|4621.73|4621.33|4623.48|4623.08|4618.73|4618.33|10274
1648651800000|2022-03-30 14:50:00|4621.98|4621.58|4618.98|4618.58|4624.23|4623.83|4618.73|4618.33|10003
1648652100000|2022-03-30 14:55:00|4619.23|4618.83|4615.48|4615.08|4619.73|4619.33|4614.73|4614.33|9829
1648652400000|2022-03-30 15:00:00|4615.23|4614.83|4615.48|4615.08|4617.48|4617.08|4613.98|4613.58|13320
1648652700000|2022-03-30 15:05:00|4615.73|4615.33|4608.98|4608.58|4615.73|4615.33|4608.73|4608.33|16272
1648653000000|2022-03-30 15:10:00|4608.73|4608.33|4608.73|4608.33|4609.48|4609.08|4603.23|4602.83|20012
1648653300000|2022-03-30 15:15:00|4608.48|4608.08|4611.73|4611.33|4612.98|4612.58|4607.98|4607.58|14446
1648653600000|2022-03-30 15:20:00|4611.98|4611.58|4611.23|4610.83|4612.98|4612.58|4609.73|4609.33|9004
1648653900000|2022-03-30 15:25:00|4610.98|4610.58|4608.08|4607.68|4611.23|4610.83|4605.87|4605.47|9521
1648654200000|2022-03-30 15:30:00|4608.33|4607.93|4611.08|4610.68|4611.33|4610.93|4606.58|4606.18|10329
1648654500000|2022-03-30 15:35:00|4611.33|4610.93|4612.33|4611.93|4613.58|4613.18|4610.33|4609.93|11816
1648654800000|2022-03-30 15:40:00|4612.58|4612.18|4611.58|4611.18|4612.83|4612.43|4610.08|4609.68|6581
1648655100000|2022-03-30 15:45:00|4611.33|4610.93|4611.58|4611.18|4613.58|4613.18|4609.58|4609.18|6029
1648655400000|2022-03-30 15:50:00|4611.45|4611.05|4610.58|4610.18|4612.08|4611.68|4609.08|4608.68|5243
1648655700000|2022-03-30 15:55:00|4610.83|4610.43|4613.33|4612.93|4613.33|4612.93|4609.33|4608.93|6723
1648656000000|2022-03-30 16:00:00|4613.08|4612.68|4615.58|4615.18|4617.58|4617.18|4612.58|4612.18|13881
1648656300000|2022-03-30 16:05:00|4615.33|4614.93|4609.83|4609.43|4615.33|4614.93|4608.33|4607.93|9852
1648656600000|2022-03-30 16:10:00|4609.58|4609.18|4610.2|4609.8|4610.83|4610.43|4607.33|4606.93|6376
1648656900000|2022-03-30 16:15:00|4610.33|4609.93|4612.08|4611.68|4612.33|4611.93|4609.33|4608.93|6255
1648657200000|2022-03-30 16:20:00|4612.33|4611.93|4610.83|4610.43|4613.33|4612.93|4609.83|4609.43|6705
1648657500000|2022-03-30 16:25:00|4610.58|4610.18|4611.58|4611.18|4612.33|4611.93|4609.58|4609.18|6067
1648657800000|2022-03-30 16:30:00|4611.83|4611.43|4612.83|4612.43|4612.83|4612.43|4609.95|4609.55|3714
1648658100000|2022-03-30 16:35:00|4613.08|4612.68|4615.08|4614.68|4615.08|4614.68|4612.83|4612.43|4514
1648658400000|2022-03-30 16:40:00|4615.2|4614.8|4617.2|4616.8|4617.7|4617.3|4614.2|4613.8|5017
1648658700000|2022-03-30 16:45:00|4616.95|4616.55|4615.2|4614.8|4617.32|4616.92|4614.45|4614.05|5587
1648659000000|2022-03-30 16:50:00|4615.45|4615.05|4615.2|4614.8|4615.7|4615.3|4613.95|4613.55|3202
1648659300000|2022-03-30 16:55:00|4615.45|4615.05|4615.7|4615.3|4615.95|4615.55|4614.7|4614.3|3397
1648659600000|2022-03-30 17:00:00|4615.95|4615.55|4612.95|4612.55|4615.95|4615.55|4612.7|4612.3|5659
1648659900000|2022-03-30 17:05:00|4613.2|4612.8|4610.2|4609.8|4613.7|4613.3|4608.7|4608.3|5450
1648660200000|2022-03-30 17:10:00|4609.95|4609.55|4612.7|4612.3|4612.7|4612.3|4608.45|4608.05|6867
1648660500000|2022-03-30 17:15:00|4612.95|4612.55|4609.95|4609.55|4613.2|4612.8|4607.95|4607.55|5340
1648660800000|2022-03-30 17:20:00|4609.82|4609.42|4607.7|4607.3|4609.82|4609.42|4606.2|4605.8|6495
1648661100000|2022-03-30 17:25:00|4607.45|4607.05|4606.7|4606.3|4607.45|4607.05|4605.45|4605.05|4488
1648661400000|2022-03-30 17:30:00|4606.32|4605.92|4605.95|4605.55|4608.45|4608.05|4605.45|4605.05|6284
1648661700000|2022-03-30 17:35:00|4606.2|4605.8|4605.2|4604.8|4608.2|4607.8|4604.95|4604.55|7546
1648662000000|2022-03-30 17:40:00|4604.95|4604.55|4604.95|4604.55|4605.95|4605.55|4603.45|4603.05|7165
1648662300000|2022-03-30 17:45:00|4604.7|4604.3|4606.32|4605.92|4606.7|4606.3|4602.7|4602.3|8469
1648662600000|2022-03-30 17:50:00|4606.2|4605.8|4606.57|4606.17|4607.7|4607.3|4605.2|4604.8|6348
1648662900000|2022-03-30 17:55:00|4606.7|4606.3|4602.95|4602.55|4606.7|4606.3|4601.7|4601.3|7295
1648663200000|2022-03-30 18:00:00|4602.7|4602.3|4607.95|4607.55|4609.7|4609.3|4602.2|4601.8|11818
1648663500000|2022-03-30 18:05:00|4607.7|4607.3|4608.7|4608.3|4609.2|4608.8|4605.45|4605.05|6376
1648663800000|2022-03-30 18:10:00|4608.45|4608.05|4607.95|4607.55|4609.2|4608.8|4606.95|4606.55|4312
1648664100000|2022-03-30 18:15:00|4608.2|4607.8|4603.7|4603.3|4608.2|4607.8|4602.45|4602.05|7062
1648664400000|2022-03-30 18:20:00|4603.95|4603.55|4603.45|4603.05|4603.95|4603.55|4601.95|4601.55|6007
1648664700000|2022-03-30 18:25:00|4603.32|4602.92|4602.2|4601.8|4604.95|4604.55|4600.95|4600.55|9626
1648665000000|2022-03-30 18:30:00|4601.95|4601.55|4603.7|4603.3|4605.7|4605.3|4601.2|4600.8|6773
1648665300000|2022-03-30 18:35:00|4603.95|4603.55|4604.7|4604.3|4606.2|4605.8|4603.45|4603.05|7688
1648665600000|2022-03-30 18:40:00|4604.57|4604.17|4599.7|4599.3|4604.95|4604.55|4598.7|4598.3|10413
1648665900000|2022-03-30 18:45:00|4599.45|4599.05|4598.45|4598.05|4599.95|4599.55|4597.2|4596.8|8908
1648666200000|2022-03-30 18:50:00|4598.7|4598.3|4597.45|4597.05|4599.7|4599.3|4596.45|4596.05|6786
1648666500000|2022-03-30 18:55:00|4597.7|4597.3|4595.45|4595.05|4600.2|4599.8|4594.45|4594.05|11545
1648666800000|2022-03-30 19:00:00|4595.7|4595.3|4593.57|4593.17|4596.2|4595.8|4593.45|4593.05|8805
1648667100000|2022-03-30 19:05:00|4593.45|4593.05|4592.7|4592.3|4595.2|4594.8|4591.95|4591.55|10327
1648667400000|2022-03-30 19:10:00|4592.45|4592.05|4593.2|4592.8|4593.95|4593.55|4589.7|4589.3|13611
1648667700000|2022-03-30 19:15:00|4592.95|4592.55|4588.2|4587.8|4594.32|4593.92|4586.7|4586.3|14082
1648668000000|2022-03-30 19:20:00|4588.12|4587.72|4582.12|4581.72|4588.12|4587.72|4581.12|4580.72|22269
1648668300000|2022-03-30 19:25:00|4581.87|4581.47|4588.12|4587.72|4589.12|4588.72|4581.37|4580.97|22300
1648668600000|2022-03-30 19:30:00|4587.62|4587.22|4590.62|4590.22|4593.12|4592.72|4586.12|4585.72|21404
1648668900000|2022-03-30 19:35:00|4590.87|4590.47|4589.12|4588.72|4595.12|4594.72|4588.62|4588.22|16710
1648669200000|2022-03-30 19:40:00|4588.87|4588.47|4589.37|4588.97|4593.12|4592.72|4585.37|4584.97|17681
1648669500000|2022-03-30 19:45:00|4589.87|4589.47|4595.37|4594.97|4599.12|4598.72|4589.62|4589.22|21627
1648669800000|2022-03-30 19:50:00|4595.12|4594.72|4588.37|4587.97|4595.12|4594.72|4587.37|4586.97|29544
1648670100000|2022-03-30 19:55:00|4589.37|4588.97|4603.87|4603.47|4604.12|4603.72|4589.37|4588.97|94199
1648670400000|2022-03-30 20:00:00|4603.57|4603.17|4606.67|4606.07|4606.67|4606.07|4602.17|4601.57|33108
1648670700000|2022-03-30 20:05:00|4606.42|4605.82|4606.17|4605.57|4607.17|4606.57|4605.17|4604.57|7064
1648671000000|2022-03-30 20:10:00|4605.92|4605.32|4606.92|4606.32|4607.42|4606.82|4605.67|4605.07|4710
1648671300000|2022-03-30 20:15:00|4606.79|4606.19|4605.67|4605.07|4606.92|4606.32|4605.42|4604.82|1935
1648671600000|2022-03-30 20:20:00|4606.29|4605.69|4606.67|4606.07|4607.17|4606.57|4606.17|4605.57|1329
1648671900000|2022-03-30 20:25:00|4606.42|4605.82|4607.17|4606.57|4607.42|4606.82|4606.42|4605.82|956
1648672200000|2022-03-30 20:30:00|4607.42|4606.82|4607.42|4606.82|4607.92|4607.32|4607.42|4606.82|1114
1648672500000|2022-03-30 20:35:00|4607.54|4606.94|4607.42|4606.82|4607.67|4607.07|4607.17|4606.57|854
1648672800000|2022-03-30 20:40:00|4607.54|4606.94|4609.17|4608.57|4609.17|4608.57|4607.42|4606.82|1752
1648673100000|2022-03-30 20:45:00|4609.29|4608.69|4609.67|4609.07|4609.92|4609.32|4608.42|4607.82|1573
1648673400000|2022-03-30 20:50:00|4609.79|4609.19|4608.92|4608.32|4609.79|4609.19|4608.67|4608.07|916
1648673700000|2022-03-30 20:55:00|4608.67|4608.07|4608.29|4606.79|4608.67|4608.07|4607.54|4606.68|753
1648674000000|2022-03-30 21:00:00|4608.62|4607.12|4607.94|4606.44|4608.62|4607.12|4607.79|4606.29|1
1648674300000|2022-03-30 21:05:00|4608.05|4606.55|4607.97|4606.47|4608.05|4606.55|4607.9|4606.4|0
1648674600000|2022-03-30 21:10:00|4607.9|4606.4|4607.79|4606.29|4608.01|4606.51|4607.79|4606.29|0
1648674900000|2022-03-30 21:15:00|4607.75|4606.25|4607.9|4606.4|4607.9|4606.4|4607.68|4606.18|0
1648675200000|2022-03-30 21:20:00|4607.79|4606.29|4608.01|4606.51|4608.4|4606.9|4607.79|4606.29|0
1648675500000|2022-03-30 21:25:00|4607.83|4606.33|4607.64|4606.14|4607.83|4606.33|4607.53|4606.03|0
1648675800000|2022-03-30 21:30:00|4607.68|4606.18|4607.5|4606|4607.68|4606.18|4607.46|4605.96|0
1648676100000|2022-03-30 21:35:00|4607.57|4606.07|4607.42|4605.92|4607.68|4606.18|4607.42|4605.92|0
1648676400000|2022-03-30 21:40:00|4607.61|4606.11|4607.72|4606.22|4607.75|4606.25|4607.57|4606.07|0
1648676700000|2022-03-30 21:45:00|4607.75|4606.25|4607.86|4606.36|4607.86|4606.36|4607.72|4606.22|0
1648677000000|2022-03-30 21:50:00|4608.01|4606.51|4607.57|4606.07|4608.05|4606.55|4607.35|4605.85|0
1648677300000|2022-03-30 21:55:00|4607.39|4605.89|4607.79|4606.29|4607.97|4606.47|4607.39|4605.89|0
1648677600000|2022-03-30 22:00:00|4605.04|4604.44|4606.29|4605.69|4607.67|4607.07|4605.04|4604.44|513
1648677900000|2022-03-30 22:05:00|4606.42|4605.82|4606.92|4606.32|4607.67|4607.07|4605.92|4605.32|417
1648678200000|2022-03-30 22:10:00|4607.17|4606.57|4607.17|4606.57|4607.17|4606.57|4606.17|4605.57|299
1648678500000|2022-03-30 22:15:00|4607.29|4606.69|4606.67|4606.07|4607.29|4606.69|4606.17|4605.57|258
1648678800000|2022-03-30 22:20:00|4606.42|4605.82|4607.92|4607.32|4607.92|4607.32|4606.42|4605.82|320
1648679100000|2022-03-30 22:25:00|4607.79|4607.19|4607.92|4607.32|4607.92|4607.32|4607.42|4606.82|131
1648679400000|2022-03-30 22:30:00|4607.79|4607.19|4606.92|4606.32|4607.79|4607.19|4606.67|4606.07|321
1648679700000|2022-03-30 22:35:00|4607.17|4606.57|4605.92|4605.32|4607.17|4606.57|4605.92|4605.32|263
1648680000000|2022-03-30 22:40:00|4605.79|4605.19|4607.17|4606.57|4607.92|4607.32|4605.79|4605.19|382
1648680300000|2022-03-30 22:45:00|4607.42|4606.82|4606.92|4606.32|4607.42|4606.82|4606.42|4605.82|152
1648680600000|2022-03-30 22:50:00|4606.79|4606.19|4606.67|4606.07|4606.92|4606.32|4606.17|4605.57|154
1648680900000|2022-03-30 22:55:00|4606.54|4605.94|4606.67|4606.07|4606.92|4606.32|4606.42|4605.82|163
1648681200000|2022-03-30 23:00:00|4606.92|4606.32|4606.67|4606.07|4607.42|4606.82|4606.67|4606.07|363
1648681500000|2022-03-30 23:05:00|4606.42|4605.82|4607.17|4606.57|4607.67|4607.07|4606.42|4605.82|177
1648681800000|2022-03-30 23:10:00|4607.04|4606.44|4606.67|4606.07|4607.42|4606.82|4606.42|4605.82|180
1648682100000|2022-03-30 23:15:00|4606.79|4606.19|4606.42|4605.82|4607.67|4607.07|4606.42|4605.82|176
1648682400000|2022-03-30 23:20:00|4606.54|4605.94|4606.42|4605.82|4606.92|4606.32|4606.42|4605.82|63
1648682700000|2022-03-30 23:25:00|4606.67|4606.07|4605.92|4605.32|4606.67|4606.07|4605.92|4605.32|219
1648683000000|2022-03-30 23:30:00|4606.04|4605.44|4604.92|4604.32|4606.04|4605.44|4604.92|4604.32|358
1648683300000|2022-03-30 23:35:00|4604.79|4604.19|4604.67|4604.07|4604.92|4604.32|4604.42|4603.82|385
1648683600000|2022-03-30 23:40:00|4604.79|4604.19|4604.92|4604.32|4605.17|4604.57|4604.42|4603.82|443
1648683900000|2022-03-30 23:45:00|4604.67|4604.07|4604.42|4603.82|4604.67|4604.07|4603.92|4603.32|437
1648684200000|2022-03-30 23:50:00|4604.67|4604.07|4604.92|4604.32|4605.17|4604.57|4604.17|4603.57|403
1648684500000|2022-03-30 23:55:00|4604.79|4604.19|4604.67|4604.07|4604.92|4604.32|4604.42|4603.82|285
1648684800000|2022-03-31 00:00:00|4604.92|4604.32|4604.42|4603.82|4605.17|4604.57|4604.17|4603.57|890
1648685100000|2022-03-31 00:05:00|4604.17|4603.57|4604.92|4604.32|4604.92|4604.32|4604.17|4603.57|325
1648685400000|2022-03-31 00:10:00|4604.67|4604.07|4610.17|4609.57|4611.92|4611.32|4604.17|4603.57|2510
1648685700000|2022-03-31 00:15:00|4610.42|4609.82|4609.42|4608.82|4610.92|4610.32|4607.42|4606.82|1290
1648686000000|2022-03-31 00:20:00|4609.54|4608.94|4609.17|4608.57|4611.42|4610.82|4608.92|4608.32|1131
1648686300000|2022-03-31 00:25:00|4608.92|4608.32|4610.42|4609.82|4610.67|4610.07|4608.67|4608.07|537
1648686600000|2022-03-31 00:30:00|4610.17|4609.57|4613.17|4612.57|4614.67|4614.07|4610.17|4609.57|1629
1648686900000|2022-03-31 00:35:00|4613.42|4612.82|4615.42|4614.82|4615.42|4614.82|4612.42|4611.82|994
1648687200000|2022-03-31 00:40:00|4615.67|4615.07|4618.42|4617.82|4620.17|4619.57|4615.17|4614.57|3171
1648687500000|2022-03-31 00:45:00|4618.54|4617.94|4617.67|4617.07|4618.67|4618.07|4616.67|4616.07|953
1648687800000|2022-03-31 00:50:00|4617.42|4616.82|4618.29|4617.69|4618.92|4618.32|4617.17|4616.57|612
1648688100000|2022-03-31 00:55:00|4618.42|4617.82|4618.67|4618.07|4618.92|4618.32|4617.92|4617.32|385
1648688400000|2022-03-31 01:00:00|4618.54|4617.94|4618.17|4617.57|4619.42|4618.82|4618.17|4617.57|598
1648688700000|2022-03-31 01:05:00|4618.42|4617.82|4616.92|4616.32|4618.42|4617.82|4616.42|4615.82|590
1648689000000|2022-03-31 01:10:00|4617.17|4616.57|4616.67|4616.07|4617.17|4616.57|4615.67|4615.07|513
1648689300000|2022-03-31 01:15:00|4616.92|4616.32|4616.67|4616.07|4617.17|4616.57|4616.17|4615.57|382
1648689600000|2022-03-31 01:20:00|4616.42|4615.82|4616.17|4615.57|4616.92|4616.32|4615.92|4615.32|258
1648689900000|2022-03-31 01:25:00|4616.42|4615.82|4617.17|4616.57|4617.42|4616.82|4615.92|4615.32|275
1648690200000|2022-03-31 01:30:00|4616.92|4616.32|4618.17|4617.57|4618.42|4617.82|4616.17|4615.57|670
1648690500000|2022-03-31 01:35:00|4618.42|4617.82|4616.17|4615.57|4618.42|4617.82|4615.92|4615.32|1045
1648690800000|2022-03-31 01:40:00|4615.92|4615.32|4615.92|4615.32|4616.67|4616.07|4615.42|4614.82|524
1648691100000|2022-03-31 01:45:00|4616.04|4615.44|4616.17|4615.57|4616.92|4616.32|4615.42|4614.82|395
1648691400000|2022-03-31 01:50:00|4615.92|4615.32|4616.17|4615.57|4617.17|4616.57|4615.92|4615.32|325
1648691700000|2022-03-31 01:55:00|4616.04|4615.44|4616.17|4615.57|4616.29|4615.69|4615.67|4615.07|212
1648692000000|2022-03-31 02:00:00|4616.04|4615.44|4614.42|4613.82|4616.17|4615.57|4614.17|4613.57|750
1648692300000|2022-03-31 02:05:00|4614.67|4614.07|4615.17|4614.57|4615.67|4615.07|4614.17|4613.57|549
1648692600000|2022-03-31 02:10:00|4615.42|4614.82|4615.92|4615.32|4615.92|4615.32|4614.92|4614.32|436
1648692900000|2022-03-31 02:15:00|4616.04|4615.44|4615.92|4615.32|4616.17|4615.57|4615.67|4615.07|217
1648693200000|2022-03-31 02:20:00|4616.17|4615.57|4615.67|4615.07|4616.42|4615.82|4615.67|4615.07|255
1648693500000|2022-03-31 02:25:00|4615.79|4615.19|4615.67|4615.07|4616.17|4615.57|4615.17|4614.57|288
1648693800000|2022-03-31 02:30:00|4615.92|4615.32|4616.42|4615.82|4616.67|4616.07|4615.42|4614.82|382
1648694100000|2022-03-31 02:35:00|4616.67|4616.07|4617.79|4617.19|4618.17|4617.57|4616.54|4615.94|704
1648694400000|2022-03-31 02:40:00|4617.92|4617.32|4616.67|4616.07|4617.92|4617.32|4616.17|4615.57|490
1648694700000|2022-03-31 02:45:00|4616.54|4615.94|4616.42|4615.82|4616.67|4616.07|4615.92|4615.32|472
1648695000000|2022-03-31 02:50:00|4616.54|4615.94|4616.17|4615.57|4616.67|4616.07|4615.79|4615.19|206
1648695300000|2022-03-31 02:55:00|4616.04|4615.44|4615.92|4615.32|4616.67|4616.07|4615.67|4615.07|321
1648695600000|2022-03-31 03:00:00|4616.42|4615.82|4616.17|4615.57|4616.42|4615.82|4615.67|4615.07|375
1648695900000|2022-03-31 03:05:00|4616.04|4615.44|4615.17|4614.57|4616.42|4615.82|4615.17|4614.57|223
1648696200000|2022-03-31 03:10:00|4614.92|4614.32|4614.42|4613.82|4615.04|4614.44|4613.42|4612.82|642
1648696500000|2022-03-31 03:15:00|4614.67|4614.07|4614.67|4614.07|4615.17|4614.57|4614.42|4613.82|117
1648696800000|2022-03-31 03:20:00|4614.42|4613.82|4614.92|4614.32|4615.17|4614.57|4614.17|4613.57|149
1648697100000|2022-03-31 03:25:00|4615.17|4614.57|4615.42|4614.82|4615.42|4614.82|4614.92|4614.32|189
1648697400000|2022-03-31 03:30:00|4615.29|4614.69|4613.42|4612.82|4615.42|4614.82|4613.42|4612.82|460
1648697700000|2022-03-31 03:35:00|4613.17|4612.57|4612.67|4612.07|4613.42|4612.82|4611.42|4610.82|636
1648698000000|2022-03-31 03:40:00|4612.42|4611.82|4612.42|4611.82|4612.42|4611.82|4611.67|4611.07|289
1648698300000|2022-03-31 03:45:00|4612.17|4611.57|4612.17|4611.57|4612.67|4612.07|4612.17|4611.57|174
1648698600000|2022-03-31 03:50:00|4612.42|4611.82|4612.17|4611.57|4612.42|4611.82|4611.92|4611.32|172
1648698900000|2022-03-31 03:55:00|4612.42|4611.82|4611.92|4611.32|4612.67|4612.07|4611.42|4610.82|240
1648699200000|2022-03-31 04:00:00|4611.67|4611.07|4611.92|4611.32|4612.42|4611.82|4611.67|4611.07|175
1648699500000|2022-03-31 04:05:00|4612.17|4611.57|4611.67|4611.07|4612.42|4611.82|4611.54|4610.94|220
1648699800000|2022-03-31 04:10:00|4611.79|4611.19|4611.42|4610.82|4611.92|4611.32|4611.42|4610.82|210
1648700100000|2022-03-31 04:15:00|4611.29|4610.69|4612.17|4611.57|4612.17|4611.57|4611.17|4610.57|225
1648700400000|2022-03-31 04:20:00|4611.92|4611.32|4611.67|4611.07|4612.67|4612.07|4611.42|4610.82|272
1648700700000|2022-03-31 04:25:00|4611.54|4610.94|4610.42|4609.82|4611.67|4611.07|4610.42|4609.82|387
1648701000000|2022-03-31 04:30:00|4610.29|4609.69|4611.42|4610.82|4612.17|4611.57|4610.29|4609.69|304
1648701300000|2022-03-31 04:35:00|4611.17|4610.57|4611.67|4611.07|4611.92|4611.32|4611.17|4610.57|135
1648701600000|2022-03-31 04:40:00|4611.54|4610.94|4611.92|4611.32|4612.17|4611.57|4611.42|4610.82|109
1648701900000|2022-03-31 04:45:00|4611.67|4611.07|4611.92|4611.32|4612.67|4612.07|4611.67|4611.07|195
1648702200000|2022-03-31 04:50:00|4611.79|4611.19|4611.67|4611.07|4612.17|4611.57|4611.54|4610.94|88
1648702500000|2022-03-31 04:55:00|4611.79|4611.19|4611.92|4611.32|4612.17|4611.57|4611.54|4610.94|247
1648702800000|2022-03-31 05:00:00|4612.17|4611.57|4610.67|4610.07|4612.42|4611.82|4610.42|4609.82|731
1648703100000|2022-03-31 05:05:00|4610.92|4610.32|4609.17|4608.57|4611.67|4611.07|4608.67|4608.07|1143
1648703400000|2022-03-31 05:10:00|4609.29|4608.69|4610.17|4609.57|4611.67|4611.07|4609.29|4608.69|557
1648703700000|2022-03-31 05:15:00|4610.42|4609.82|4609.42|4608.82|4610.67|4610.07|4608.92|4608.32|324
1648704000000|2022-03-31 05:20:00|4609.67|4609.07|4609.67|4609.07|4610.42|4609.82|4609.29|4608.69|324
1648704300000|2022-03-31 05:25:00|4609.54|4608.94|4608.92|4608.32|4609.79|4609.19|4608.42|4607.82|424
1648704600000|2022-03-31 05:30:00|4608.79|4608.19|4608.17|4607.57|4609.67|4609.07|4607.67|4607.07|726
1648704900000|2022-03-31 05:35:00|4608.42|4607.82|4607.42|4606.82|4609.42|4608.82|4607.17|4606.57|645
1648705200000|2022-03-31 05:40:00|4607.67|4607.07|4607.67|4607.07|4608.17|4607.57|4606.67|4606.07|606
1648705500000|2022-03-31 05:45:00|4607.42|4606.82|4607.42|4606.82|4608.42|4607.82|4607.17|4606.57|474
1648705800000|2022-03-31 05:50:00|4607.17|4606.57|4609.42|4608.82|4610.67|4610.07|4607.17|4606.57|880
1648706100000|2022-03-31 05:55:00|4609.54|4608.94|4610.67|4610.07|4610.92|4610.32|4609.42|4608.82|557
1648706400000|2022-03-31 06:00:00|4610.17|4609.57|4607.67|4607.07|4612.17|4611.57|4607.42|4606.82|1142
1648706700000|2022-03-31 06:05:00|4607.92|4607.32|4609.42|4608.82|4609.67|4609.07|4607.42|4606.82|488
1648707000000|2022-03-31 06:10:00|4609.67|4609.07|4608.67|4608.07|4609.92|4609.32|4607.42|4606.82|415
1648707300000|2022-03-31 06:15:00|4608.54|4607.94|4608.17|4607.57|4608.67|4608.07|4606.67|4606.07|486
1648707600000|2022-03-31 06:20:00|4607.92|4607.32|4609.92|4609.32|4609.92|4609.32|4607.67|4607.07|497
1648707900000|2022-03-31 06:25:00|4609.79|4609.19|4609.67|4609.07|4609.92|4609.32|4608.17|4607.57|415
1648708200000|2022-03-31 06:30:00|4609.42|4608.82|4607.42|4606.82|4609.92|4609.32|4607.42|4606.82|542
1648708500000|2022-03-31 06:35:00|4607.92|4607.32|4606.92|4606.32|4608.29|4607.69|4606.17|4605.57|710
1648708800000|2022-03-31 06:40:00|4607.04|4606.44|4608.42|4607.82|4609.17|4608.57|4606.67|4606.07|376
1648709100000|2022-03-31 06:45:00|4608.29|4607.69|4608.92|4608.32|4609.67|4609.07|4607.92|4607.32|268
1648709400000|2022-03-31 06:50:00|4608.67|4608.07|4610.42|4609.82|4610.92|4610.32|4608.29|4607.69|766
1648709700000|2022-03-31 06:55:00|4609.92|4609.32|4611.42|4610.82|4611.42|4610.82|4609.29|4608.69|780
1648710000000|2022-03-31 07:00:00|4611.67|4611.07|4613.17|4612.57|4614.92|4614.32|4611.42|4610.82|2366
1648710300000|2022-03-31 07:05:00|4612.92|4612.32|4610.42|4609.82|4613.42|4612.82|4610.17|4609.57|1090
1648710600000|2022-03-31 07:10:00|4610.67|4610.07|4614.17|4613.57|4616.67|4616.07|4610.42|4609.82|1512
1648710900000|2022-03-31 07:15:00|4614.42|4613.82|4616.67|4616.07|4618.42|4617.82|4614.17|4613.57|1799
1648711200000|2022-03-31 07:20:00|4616.92|4616.32|4616.67|4616.07|4617.92|4617.32|4615.67|4615.07|945
1648711500000|2022-03-31 07:25:00|4616.54|4615.94|4615.17|4614.57|4617.92|4617.32|4614.92|4614.32|1290
1648711800000|2022-03-31 07:30:00|4614.92|4614.32|4616.42|4615.82|4618.17|4617.57|4613.67|4613.07|1271
1648712100000|2022-03-31 07:35:00|4616.17|4615.57|4617.54|4616.94|4618.17|4617.57|4616.17|4615.57|754
1648712400000|2022-03-31 07:40:00|4617.67|4617.07|4614.92|4614.32|4617.67|4617.07|4614.42|4613.82|771
1648712700000|2022-03-31 07:45:00|4614.79|4614.19|4614.42|4613.82|4615.17|4614.57|4613.42|4612.82|650
1648713000000|2022-03-31 07:50:00|4614.17|4613.57|4612.92|4612.32|4614.42|4613.82|4612.92|4612.32|500
1648713300000|2022-03-31 07:55:00|4613.17|4612.57|4612.67|4612.07|4614.17|4613.57|4611.17|4610.57|1043
1648713600000|2022-03-31 08:00:00|4612.42|4611.82|4611.42|4610.82|4612.54|4611.94|4609.92|4609.32|1515
1648713900000|2022-03-31 08:05:00|4611.29|4610.69|4609.17|4608.57|4612.17|4611.57|4608.17|4607.57|1377
1648714200000|2022-03-31 08:10:00|4609.29|4608.69|4608.17|4607.57|4609.92|4609.32|4607.92|4607.32|920
1648714500000|2022-03-31 08:15:00|4608.42|4607.82|4608.79|4608.19|4609.42|4608.82|4606.42|4605.82|819
1648714800000|2022-03-31 08:20:00|4608.67|4608.07|4607.67|4607.07|4609.92|4609.32|4607.67|4607.07|612
1648715100000|2022-03-31 08:25:00|4607.42|4606.82|4608.92|4608.32|4609.04|4608.44|4607.17|4606.57|620
1648715400000|2022-03-31 08:30:00|4608.79|4608.19|4608.17|4607.57|4608.92|4608.32|4606.92|4606.32|936
1648715700000|2022-03-31 08:35:00|4608.04|4607.44|4606.42|4605.82|4608.67|4608.07|4606.17|4605.57|877
1648716000000|2022-03-31 08:40:00|4606.17|4605.57|4606.79|4606.19|4607.17|4606.57|4606.17|4605.57|689
1648716300000|2022-03-31 08:45:00|4606.67|4606.07|4606.54|4605.94|4606.92|4606.32|4606.17|4605.57|683
1648716600000|2022-03-31 08:50:00|4606.67|4606.07|4608.92|4608.32|4608.92|4608.32|4606.42|4605.82|888
1648716900000|2022-03-31 08:55:00|4608.67|4608.07|4609.42|4608.82|4611.17|4610.57|4608.54|4607.94|1495
1648717200000|2022-03-31 09:00:00|4609.17|4608.57|4606.92|4606.32|4610.04|4609.44|4606.67|4606.07|835
1648717500000|2022-03-31 09:05:00|4607.17|4606.57|4606.67|4606.07|4607.67|4607.07|4606.17|4605.57|847
1648717800000|2022-03-31 09:10:00|4606.92|4606.32|4607.17|4606.57|4607.29|4606.69|4606.42|4605.82|573
1648718100000|2022-03-31 09:15:00|4606.92|4606.32|4609.42|4608.82|4609.67|4609.07|4606.92|4606.32|632
1648718400000|2022-03-31 09:20:00|4609.67|4609.07|4609.17|4608.57|4609.67|4609.07|4608.67|4608.07|461
1648718700000|2022-03-31 09:25:00|4609.42|4608.82|4608.67|4608.07|4609.42|4608.82|4607.67|4607.07|340
1648719000000|2022-03-31 09:30:00|4608.54|4607.94|4608.67|4608.07|4608.92|4608.32|4607.67|4607.07|450
1648719300000|2022-03-31 09:35:00|4608.54|4607.94|4607.92|4607.32|4608.79|4608.19|4607.42|4606.82|378
1648719600000|2022-03-31 09:40:00|4607.79|4607.19|4609.67|4609.07|4610.17|4609.57|4607.67|4607.07|909
1648719900000|2022-03-31 09:45:00|4609.79|4609.19|4608.42|4607.82|4609.92|4609.32|4608.17|4607.57|641
1648720200000|2022-03-31 09:50:00|4608.67|4608.07|4607.92|4607.32|4608.92|4608.32|4607.42|4606.82|566
1648720500000|2022-03-31 09:55:00|4608.17|4607.57|4607.42|4606.82|4609.42|4608.82|4607.42|4606.82|788
1648720800000|2022-03-31 10:00:00|4607.67|4607.07|4607.42|4606.82|4608.67|4608.07|4606.42|4605.82|846
1648721100000|2022-03-31 10:05:00|4607.29|4606.69|4607.67|4607.07|4608.42|4607.82|4606.92|4606.32|545
1648721400000|2022-03-31 10:10:00|4607.79|4607.19|4606.92|4606.32|4607.92|4607.32|4606.42|4605.82|570
1648721700000|2022-03-31 10:15:00|4606.67|4606.07|4605.42|4604.82|4608.42|4607.82|4604.67|4604.07|2335
1648722000000|2022-03-31 10:20:00|4605.17|4604.57|4607.17|4606.57|4607.42|4606.82|4604.17|4603.57|1374
1648722300000|2022-03-31 10:25:00|4607.29|4606.69|4607.92|4607.32|4608.42|4607.82|4606.67|4606.07|965
1648722600000|2022-03-31 10:30:00|4608.17|4607.57|4606.79|4606.19|4608.29|4607.69|4606.67|4606.07|504
1648722900000|2022-03-31 10:35:00|4606.92|4606.32|4605.92|4605.32|4609.67|4609.07|4605.17|4604.57|1635
1648723200000|2022-03-31 10:40:00|4606.04|4605.44|4607.17|4606.57|4608.17|4607.57|4605.17|4604.57|726
1648723500000|2022-03-31 10:45:00|4607.42|4606.82|4606.42|4605.82|4608.29|4607.69|4606.17|4605.57|796
1648723800000|2022-03-31 10:50:00|4606.17|4605.57|4606.92|4606.32|4607.04|4606.44|4606.17|4605.57|473
1648724100000|2022-03-31 10:55:00|4606.67|4606.07|4604.42|4603.82|4606.67|4606.07|4603.67|4603.07|1358
1648724400000|2022-03-31 11:00:00|4604.17|4603.57|4604.67|4604.07|4605.42|4604.82|4603.67|4603.07|1280
1648724700000|2022-03-31 11:05:00|4604.92|4604.32|4603.92|4603.32|4604.92|4604.32|4602.42|4601.82|1839
1648725000000|2022-03-31 11:10:00|4603.79|4603.19|4600.92|4600.32|4603.92|4603.32|4600.67|4600.07|1508
1648725300000|2022-03-31 11:15:00|4600.79|4600.19|4600.42|4599.82|4601.92|4601.32|4600.17|4599.57|902
1648725600000|2022-03-31 11:20:00|4600.17|4599.57|4599.17|4598.57|4600.92|4600.32|4598.92|4598.32|1230
1648725900000|2022-03-31 11:25:00|4598.92|4598.32|4596.67|4596.07|4599.42|4598.82|4596.67|4596.07|1829
1648726200000|2022-03-31 11:30:00|4596.92|4596.32|4598.17|4597.57|4599.17|4598.57|4596.67|4596.07|1330
1648726500000|2022-03-31 11:35:00|4597.67|4597.07|4599.92|4599.32|4600.54|4599.94|4597.67|4597.07|1396
1648726800000|2022-03-31 11:40:00|4600.17|4599.57|4601.92|4601.32|4602.17|4601.57|4598.92|4598.32|1607
1648727100000|2022-03-31 11:45:00|4602.17|4601.57|4603.42|4602.82|4603.67|4603.07|4601.92|4601.32|1003
1648727400000|2022-03-31 11:50:00|4603.29|4602.69|4601.92|4601.32|4603.42|4602.82|4601.92|4601.32|536
1648727700000|2022-03-31 11:55:00|4602.17|4601.57|4603.92|4603.32|4604.67|4604.07|4601.79|4601.19|950
1648728000000|2022-03-31 12:00:00|4603.67|4603.07|4603.67|4603.07|4604.92|4604.32|4602.92|4602.32|928
1648728300000|2022-03-31 12:05:00|4603.92|4603.32|4605.17|4604.57|4606.17|4605.57|4603.54|4602.94|1329
1648728600000|2022-03-31 12:10:00|4605.42|4604.82|4604.92|4604.32|4605.42|4604.82|4604.42|4603.82|1062
1648728900000|2022-03-31 12:15:00|4605.17|4604.57|4603.67|4603.07|4605.17|4604.57|4603.42|4602.82|1285
1648729200000|2022-03-31 12:20:00|4603.54|4602.94|4604.17|4603.57|4604.42|4603.82|4602.67|4602.07|1017
1648729500000|2022-03-31 12:25:00|4604.42|4603.82|4604.67|4604.07|4605.17|4604.57|4603.92|4603.32|1178
1648729800000|2022-03-31 12:30:00|4604.54|4603.94|4603.42|4602.82|4608.67|4608.07|4602.92|4602.32|3278
1648730100000|2022-03-31 12:35:00|4603.67|4603.07|4602.17|4601.57|4604.42|4603.82|4600.42|4599.82|2411
1648730400000|2022-03-31 12:40:00|4601.92|4601.32|4601.67|4601.07|4602.17|4601.57|4600.92|4600.32|942
1648730700000|2022-03-31 12:45:00|4601.92|4601.32|4601.17|4600.57|4601.92|4601.32|4599.92|4599.32|1133
1648731000000|2022-03-31 12:50:00|4600.92|4600.32|4600.67|4600.07|4601.92|4601.32|4600.42|4599.82|1058
1648731300000|2022-03-31 12:55:00|4600.42|4599.82|4602.92|4602.32|4603.92|4603.32|4600.29|4599.69|1589
1648731600000|2022-03-31 13:00:00|4603.17|4602.57|4604.42|4603.82|4604.67|4604.07|4601.92|4601.32|2169
1648731900000|2022-03-31 13:05:00|4604.17|4603.57|4602.42|4601.82|4605.92|4605.32|4602.17|4601.57|2219
1648732200000|2022-03-31 13:10:00|4602.67|4602.07|4600.42|4599.82|4602.92|4602.32|4597.17|4596.57|4042
1648732500000|2022-03-31 13:15:00|4600.92|4600.32|4598.92|4598.32|4601.42|4600.82|4596.67|4596.07|4086
1648732800000|2022-03-31 13:20:00|4598.67|4598.07|4600.42|4599.82|4600.67|4600.07|4597.17|4596.57|3075
1648733100000|2022-03-31 13:25:00|4600.67|4600.07|4595.17|4594.57|4600.92|4600.32|4595.04|4594.44|4798
1648733400000|2022-03-31 13:30:00|4595.07|4594.67|4593.82|4593.42|4597.57|4597.17|4593.57|4593.17|24219
1648733700000|2022-03-31 13:35:00|4593.69|4593.29|4593.32|4592.92|4593.82|4593.42|4587.57|4587.17|23998
1648734000000|2022-03-31 13:40:00|4593.07|4592.67|4591.07|4590.67|4594.82|4594.42|4588.57|4588.17|14830
1648734300000|2022-03-31 13:45:00|4590.82|4590.42|4592.32|4591.92|4593.82|4593.42|4587.07|4586.67|16669
1648734600000|2022-03-31 13:50:00|4592.07|4591.67|4591.07|4590.67|4597.07|4596.67|4588.82|4588.42|17651
1648734900000|2022-03-31 13:55:00|4590.82|4590.42|4594.82|4594.42|4595.82|4595.42|4589.32|4588.92|12466
1648735200000|2022-03-31 14:00:00|4594.32|4593.92|4583.07|4582.67|4594.44|4594.04|4581.57|4581.17|29147
1648735500000|2022-03-31 14:05:00|4583.32|4582.92|4585.32|4584.92|4587.82|4587.42|4582.82|4582.42|16960
1648735800000|2022-03-31 14:10:00|4585.07|4584.67|4587.87|4587.47|4588.48|4588.08|4582.32|4581.92|14039
1648736100000|2022-03-31 14:15:00|4588.12|4587.72|4587.62|4587.22|4590.62|4590.22|4585.12|4584.72|13961
1648736400000|2022-03-31 14:20:00|4587.37|4586.97|4584.12|4583.72|4589.87|4589.47|4583.37|4582.97|12454
1648736700000|2022-03-31 14:25:00|4583.87|4583.47|4587.74|4587.34|4588.62|4588.22|4581.62|4581.22|11013
1648737000000|2022-03-31 14:30:00|4587.87|4587.47|4593.62|4593.22|4594.37|4593.97|4586.12|4585.72|15547
1648737300000|2022-03-31 14:35:00|4594.12|4593.72|4591.37|4590.97|4596.12|4595.72|4590.62|4590.22|14249
1648737600000|2022-03-31 14:40:00|4591.24|4590.84|4593.12|4592.72|4593.87|4593.47|4589.12|4588.72|9950
1648737900000|2022-03-31 14:45:00|4592.87|4592.47|4599.12|4598.72|4600.62|4600.22|4591.99|4591.59|20041
1648738200000|2022-03-31 14:50:00|4598.87|4598.47|4595.49|4595.09|4599.87|4599.47|4594.87|4594.47|10687
1648738500000|2022-03-31 14:55:00|4595.37|4594.97|4600.62|4600.22|4603.37|4602.97|4595.37|4594.97|13039
1648738800000|2022-03-31 15:00:00|4600.87|4600.47|4598.12|4597.72|4602.12|4601.72|4594.87|4594.47|13856
1648739100000|2022-03-31 15:05:00|4598.37|4597.97|4597.62|4597.22|4599.74|4599.34|4594.37|4593.97|9546
1648739400000|2022-03-31 15:10:00|4597.37|4596.97|4596.87|4596.47|4598.87|4598.47|4594.62|4594.22|10231
1648739700000|2022-03-31 15:15:00|4597.37|4596.97|4595.12|4594.72|4597.87|4597.47|4593.62|4593.22|8865
1648740000000|2022-03-31 15:20:00|4594.87|4594.47|4594.87|4594.47|4597.87|4597.47|4593.37|4592.97|8145
1648740300000|2022-03-31 15:25:00|4594.37|4593.97|4592.62|4592.22|4594.87|4594.47|4591.62|4591.22|9373
1648740600000|2022-03-31 15:30:00|4592.37|4591.97|4590.12|4589.72|4593.37|4592.97|4589.37|4588.97|9735
1648740900000|2022-03-31 15:35:00|4590.37|4589.97|4591.62|4591.22|4593.62|4593.22|4588.62|4588.22|8833
1648741200000|2022-03-31 15:40:00|4591.99|4591.59|4594.62|4594.22|4597.62|4597.22|4591.87|4591.47|10587
1648741500000|2022-03-31 15:45:00|4594.37|4593.97|4593.12|4592.72|4594.37|4593.97|4592.12|4591.72|5719
1648741800000|2022-03-31 15:50:00|4592.87|4592.47|4592.12|4591.72|4593.99|4593.59|4590.37|4589.97|7196
1648742100000|2022-03-31 15:55:00|4592.37|4591.97|4595.12|4594.72|4595.12|4594.72|4591.62|4591.22|5634
1648742400000|2022-03-31 16:00:00|4594.87|4594.47|4590.87|4590.47|4596.87|4596.47|4590.87|4590.47|9151
1648742700000|2022-03-31 16:05:00|4591.12|4590.72|4591.62|4591.22|4592.62|4592.22|4590.12|4589.72|6753
1648743000000|2022-03-31 16:10:00|4591.37|4590.97|4588.37|4587.97|4591.62|4591.22|4588.12|4587.72|8480
1648743300000|2022-03-31 16:15:00|4588.62|4588.22|4588.62|4588.22|4591.12|4590.72|4587.37|4586.97|6776
1648743600000|2022-03-31 16:20:00|4588.37|4587.97|4585.12|4584.72|4588.74|4588.34|4585.12|4584.72|7058
1648743900000|2022-03-31 16:25:00|4584.87|4584.47|4585.37|4584.97|4585.62|4585.22|4583.12|4582.72|9196
1648744200000|2022-03-31 16:30:00|4585.87|4585.47|4583.12|4582.72|4587.37|4586.97|4582.49|4582.09|8432
1648744500000|2022-03-31 16:35:00|4582.87|4582.47|4585.62|4585.22|4586.62|4586.22|4582.37|4581.97|6507
1648744800000|2022-03-31 16:40:00|4585.12|4584.72|4588.08|4587.68|4588.58|4588.18|4585.12|4584.72|6010
1648745100000|2022-03-31 16:45:00|4588.58|4588.18|4587.58|4587.18|4589.33|4588.93|4585.58|4585.18|5576
1648745400000|2022-03-31 16:50:00|4587.83|4587.43|4584.58|4584.18|4587.83|4587.43|4583.83|4583.43|5919
1648745700000|2022-03-31 16:55:00|4584.33|4583.93|4583.08|4582.68|4585.83|4585.43|4582.33|4581.93|6298
1648746000000|2022-03-31 17:00:00|4582.83|4582.43|4584.08|4583.68|4585.83|4585.43|4581.83|4581.43|7266
1648746300000|2022-03-31 17:05:00|4583.83|4583.43|4582.2|4581.8|4585.33|4584.93|4581.83|4581.43|8893
1648746600000|2022-03-31 17:10:00|4582.08|4581.68|4581.08|4580.68|4583.58|4583.18|4580.08|4579.68|10278
1648746900000|2022-03-31 17:15:00|4580.83|4580.43|4583.33|4582.93|4584.58|4584.18|4579.08|4578.68|9371
1648747200000|2022-03-31 17:20:00|4583.08|4582.68|4581.45|4581.05|4583.2|4582.8|4580.58|4580.18|5492
1648747500000|2022-03-31 17:25:00|4581.33|4580.93|4585.83|4585.43|4586.33|4585.93|4580.58|4580.18|6826
1648747800000|2022-03-31 17:30:00|4585.58|4585.18|4585.58|4585.18|4587.58|4587.18|4584.33|4583.93|8161
1648748100000|2022-03-31 17:35:00|4585.08|4584.68|4583.58|4583.18|4585.08|4584.68|4582.58|4582.18|5175
1648748400000|2022-03-31 17:40:00|4583.83|4583.43|4585.83|4585.43|4586.58|4586.18|4583.33|4582.93|5244
1648748700000|2022-03-31 17:45:00|4585.58|4585.18|4586.83|4586.43|4587.08|4586.68|4584.83|4584.43|4613
1648749000000|2022-03-31 17:50:00|4587.33|4586.93|4588.58|4588.18|4591.08|4590.68|4587.33|4586.93|9020
1648749300000|2022-03-31 17:55:00|4588.33|4587.93|4585.58|4585.18|4589.33|4588.93|4585.33|4584.93|6166
1648749600000|2022-03-31 18:00:00|4585.83|4585.43|4580.33|4579.93|4586.08|4585.68|4580.08|4579.68|9004
1648749900000|2022-03-31 18:05:00|4580.58|4580.18|4579.33|4578.93|4581.58|4581.18|4578.08|4577.68|10798
1648750200000|2022-03-31 18:10:00|4579.08|4578.68|4577.58|4577.18|4580.33|4579.93|4577.33|4576.93|9162
1648750500000|2022-03-31 18:15:00|4577.45|4577.05|4576.58|4576.18|4578.33|4577.93|4575.58|4575.18|12418
1648750800000|2022-03-31 18:20:00|4576.83|4576.43|4579.08|4578.68|4579.58|4579.18|4576.08|4575.68|6967
1648751100000|2022-03-31 18:25:00|4579.33|4578.93|4579.58|4579.18|4580.33|4579.93|4575.58|4575.18|8498
1648751400000|2022-03-31 18:30:00|4579.83|4579.43|4576.58|4576.18|4580.08|4579.68|4576.33|4575.93|6923
1648751700000|2022-03-31 18:35:00|4576.83|4576.43|4578.83|4578.43|4581.08|4580.68|4575.58|4575.18|9730
1648752000000|2022-03-31 18:40:00|4579.08|4578.68|4576.58|4576.18|4580.08|4579.68|4574.83|4574.43|9538
1648752300000|2022-03-31 18:45:00|4576.83|4576.43|4576.58|4576.18|4578.83|4578.43|4574.83|4574.43|8457
1648752600000|2022-03-31 18:50:00|4576.83|4576.43|4577.33|4576.93|4578.83|4578.43|4576.08|4575.68|6206
1648752900000|2022-03-31 18:55:00|4577.08|4576.68|4582.33|4581.93|4582.58|4582.18|4576.58|4576.18|9940
1648753200000|2022-03-31 19:00:00|4582.58|4582.18|4585.58|4585.18|4589.83|4589.43|4582.58|4582.18|17958
1648753500000|2022-03-31 19:05:00|4585.83|4585.43|4586.33|4585.93|4588.33|4587.93|4584.08|4583.68|13212
1648753800000|2022-03-31 19:10:00|4586.08|4585.68|4582.08|4581.68|4586.7|4586.3|4581.08|4580.68|11699
1648754100000|2022-03-31 19:15:00|4581.83|4581.43|4578.33|4577.93|4582.33|4581.93|4577.83|4577.43|10798
1648754400000|2022-03-31 19:20:00|4578.08|4577.68|4572.3|4571.9|4578.08|4577.68|4571.55|4571.15|20085
1648754700000|2022-03-31 19:25:00|4572.42|4572.02|4571.55|4571.15|4573.55|4573.15|4569.05|4568.65|17811
1648755000000|2022-03-31 19:30:00|4571.3|4570.9|4564.55|4564.15|4572.8|4572.4|4562.8|4562.4|24522
1648755300000|2022-03-31 19:35:00|4564.3|4563.9|4567.3|4566.9|4570.3|4569.9|4562.8|4562.4|24878
1648755600000|2022-03-31 19:40:00|4567.42|4567.02|4559.3|4558.9|4567.42|4567.02|4558.55|4558.15|23106
1648755900000|2022-03-31 19:45:00|4559.55|4559.15|4558.55|4558.15|4563.8|4563.4|4557.55|4557.15|32843
1648756200000|2022-03-31 19:50:00|4557.8|4557.4|4547.55|4547.15|4559.05|4558.65|4547.55|4547.15|82664
1648756500000|2022-03-31 19:55:00|4548.05|4547.65|4534.55|4534.15|4550.55|4550.15|4532.8|4532.4|256653
1648756800000|2022-03-31 20:00:00|4534.54|4534.14|4537.64|4537.04|4545.64|4545.04|4534.54|4534.04|96586
1648757100000|2022-03-31 20:05:00|4537.89|4537.29|4541.39|4540.79|4541.89|4541.29|4535.89|4535.29|22883
1648757400000|2022-03-31 20:10:00|4541.64|4541.04|4548.89|4548.29|4550.14|4549.54|4541.64|4541.04|14800
1648757700000|2022-03-31 20:15:00|4548.64|4548.04|4547.89|4547.29|4550.39|4549.79|4546.89|4546.29|5566
1648758000000|2022-03-31 20:20:00|4548.01|4547.41|4543.14|4542.54|4548.39|4547.79|4543.14|4542.54|4226
1648758300000|2022-03-31 20:25:00|4543.01|4542.41|4544.89|4544.29|4545.64|4545.04|4541.89|4541.29|2773
1648758600000|2022-03-31 20:30:00|4544.76|4544.16|4545.89|4545.29|4546.89|4546.29|4544.64|4544.04|2095
1648758900000|2022-03-31 20:35:00|4545.76|4545.16|4546.64|4546.04|4547.64|4547.04|4545.14|4544.54|1990
1648759200000|2022-03-31 20:40:00|4546.76|4546.16|4547.39|4546.79|4548.14|4547.54|4546.76|4546.16|1391
1648759500000|2022-03-31 20:45:00|4547.89|4547.29|4547.64|4547.04|4548.64|4548.04|4545.26|4544.66|1864
1648759800000|2022-03-31 20:50:00|4547.89|4547.29|4547.14|4546.54|4548.26|4547.66|4545.39|4544.79|1090
1648760100000|2022-03-31 20:55:00|4547.39|4546.79|4547.87|4546.37|4547.89|4547.29|4546.64|4546.04|1183
1648760400000|2022-03-31 21:00:00|4547.89|4546.39|4547.17|4545.67|4547.96|4546.46|4547.13|4545.63|19
1648760700000|2022-03-31 21:05:00|4547.13|4545.63|4547.09|4545.59|4547.42|4545.92|4546.98|4545.48|0
1648761000000|2022-03-31 21:10:00|4547.06|4545.56|4547.24|4545.74|4547.31|4545.81|4547.02|4545.52|0
1648761300000|2022-03-31 21:15:00|4547.2|4545.7|4547.31|4545.81|4547.35|4545.85|4547.09|4545.59|0
1648761600000|2022-03-31 21:20:00|4547.28|4545.78|4546.44|4544.94|4547.28|4545.78|4546.44|4544.94|0
1648761900000|2022-03-31 21:25:00|4546.66|4545.16|4545.41|4543.91|4546.91|4545.41|4545.41|4543.91|0
1648762200000|2022-03-31 21:30:00|4545.81|4544.31|4545.19|4543.69|4546.03|4544.53|4544.8|4543.3|0
1648762500000|2022-03-31 21:35:00|4545.23|4543.73|4544.51|4543.01|4545.23|4543.73|4544.29|4542.79|0
1648762800000|2022-03-31 21:40:00|4544.58|4543.08|4545.3|4543.8|4545.34|4543.84|4544.32|4542.82|0
1648763100000|2022-03-31 21:45:00|4545.05|4543.55|4545.38|4543.88|4546.07|4544.57|4545.05|4543.55|0
1648763400000|2022-03-31 21:50:00|4545.56|4544.06|4545.78|4544.28|4546.8|4545.3|4545.56|4544.06|0
1648763700000|2022-03-31 21:55:00|4545.96|4544.46|4546.84|4545.34|4547.28|4545.78|4545.96|4544.46|0
1648764000000|2022-03-31 22:00:00|4546.51|4545.91|4549.64|4549.04|4550.64|4550.04|4546.26|4545.66|2249
1648764300000|2022-03-31 22:05:00|4549.51|4548.91|4548.64|4548.04|4550.14|4549.54|4548.39|4547.79|562
1648764600000|2022-03-31 22:10:00|4548.89|4548.29|4547.01|4546.41|4548.89|4548.29|4546.64|4546.04|607
1648764900000|2022-03-31 22:15:00|4547.14|4546.54|4545.39|4544.79|4547.51|4546.91|4544.64|4544.04|678
1648765200000|2022-03-31 22:20:00|4545.14|4544.54|4544.89|4544.29|4545.64|4545.04|4543.64|4543.04|633
1648765500000|2022-03-31 22:25:00|4545.14|4544.54|4543.89|4543.29|4545.14|4544.54|4543.89|4543.29|433
1648765800000|2022-03-31 22:30:00|4544.01|4543.41|4546.89|4546.29|4546.89|4546.29|4544.01|4543.41|794
1648766100000|2022-03-31 22:35:00|4547.01|4546.41|4547.64|4547.04|4548.14|4547.54|4546.89|4546.29|550
1648766400000|2022-03-31 22:40:00|4547.89|4547.29|4548.01|4547.41|4548.39|4547.79|4547.76|4547.16|309
1648766700000|2022-03-31 22:45:00|4548.14|4547.54|4547.64|4547.04|4548.89|4548.29|4547.64|4547.04|310
1648767000000|2022-03-31 22:50:00|4547.89|4547.29|4548.14|4547.54|4548.89|4548.29|4547.89|4547.29|346
1648767300000|2022-03-31 22:55:00|4548.39|4547.79|4548.14|4547.54|4548.39|4547.79|4547.39|4546.79|246
1648767600000|2022-03-31 23:00:00|4548.39|4547.79|4547.89|4547.29|4548.89|4548.29|4547.89|4547.29|747
1648767900000|2022-03-31 23:05:00|4547.64|4547.04|4548.39|4547.79|4548.64|4548.04|4547.39|4546.79|324
1648768200000|2022-03-31 23:10:00|4548.14|4547.54|4548.64|4548.04|4549.01|4548.41|4547.89|4547.29|207
1648768500000|2022-03-31 23:15:00|4548.39|4547.79|4548.89|4548.29|4549.64|4549.04|4547.89|4547.29|288
1648768800000|2022-03-31 23:20:00|4549.01|4548.41|4549.01|4548.41|4549.14|4548.54|4547.89|4547.29|203
1648769100000|2022-03-31 23:25:00|4548.89|4548.29|4549.14|4548.54|4549.14|4548.54|4548.39|4547.79|144
1648769400000|2022-03-31 23:30:00|4548.89|4548.29|4548.64|4548.04|4549.89|4549.29|4548.14|4547.54|341
1648769700000|2022-03-31 23:35:00|4548.76|4548.16|4549.64|4549.04|4549.89|4549.29|4548.76|4548.16|284
1648770000000|2022-03-31 23:40:00|4549.39|4548.79|4550.89|4550.29|4551.64|4551.04|4549.39|4548.79|819
1648770300000|2022-03-31 23:45:00|4550.64|4550.04|4548.39|4547.79|4550.64|4550.04|4548.39|4547.79|592
1648770600000|2022-03-31 23:50:00|4548.64|4548.04|4549.39|4548.79|4549.39|4548.79|4547.89|4547.29|399
1648770900000|2022-03-31 23:55:00|4549.64|4549.04|4548.89|4548.29|4549.64|4549.04|4548.64|4548.04|571
1648771200000|2022-04-01 00:00:00|4549.14|4548.54|4547.14|4546.54|4551.14|4550.54|4546.14|4545.54|2024
1648771500000|2022-04-01 00:05:00|4547.39|4546.79|4547.89|4547.29|4549.14|4548.54|4546.14|4545.54|834
1648771800000|2022-04-01 00:10:00|4547.64|4547.04|4548.89|4548.29|4549.64|4549.04|4546.39|4545.79|660
1648772100000|2022-04-01 00:15:00|4548.64|4548.04|4546.14|4545.54|4549.64|4549.04|4545.64|4545.04|943
1648772400000|2022-04-01 00:20:00|4545.89|4545.29|4547.64|4547.04|4548.39|4547.79|4545.64|4545.04|878
1648772700000|2022-04-01 00:25:00|4547.39|4546.79|4545.64|4545.04|4547.39|4546.79|4545.14|4544.54|1024
1648773000000|2022-04-01 00:30:00|4545.89|4545.29|4544.14|4543.54|4546.14|4545.54|4544.14|4543.54|1007
1648773300000|2022-04-01 00:35:00|4544.39|4543.79|4546.89|4546.29|4546.89|4546.29|4543.14|4542.54|1189
1648773600000|2022-04-01 00:40:00|4547.14|4546.54|4547.89|4547.29|4548.64|4548.04|4545.89|4545.29|717
1648773900000|2022-04-01 00:45:00|4547.64|4547.04|4547.39|4546.79|4548.39|4547.79|4546.89|4546.29|429
1648774200000|2022-04-01 00:50:00|4547.26|4546.66|4546.76|4546.16|4547.39|4546.79|4545.64|4545.04|319
1648774500000|2022-04-01 00:55:00|4546.89|4546.29|4548.76|4548.16|4548.89|4548.29|4545.64|4545.04|726
1648774800000|2022-04-01 01:00:00|4548.64|4548.04|4548.14|4547.54|4548.89|4548.29|4546.89|4546.29|663
1648775100000|2022-04-01 01:05:00|4548.39|4547.79|4548.89|4548.29|4549.14|4548.54|4547.64|4547.04|584
1648775400000|2022-04-01 01:10:00|4548.76|4548.16|4549.39|4548.79|4549.89|4549.29|4548.14|4547.54|587
1648775700000|2022-04-01 01:15:00|4549.14|4548.54|4549.89|4549.29|4550.89|4550.29|4548.64|4548.04|755
1648776000000|2022-04-01 01:20:00|4550.14|4549.54|4550.89|4550.29|4551.39|4550.79|4549.89|4549.29|819
1648776300000|2022-04-01 01:25:00|4551.01|4550.41|4550.14|4549.54|4551.01|4550.41|4549.14|4548.54|593
1648776600000|2022-04-01 01:30:00|4550.01|4549.41|4549.89|4549.29|4550.39|4549.79|4548.89|4548.29|657
1648776900000|2022-04-01 01:35:00|4550.14|4549.54|4547.14|4546.54|4550.14|4549.54|4546.14|4545.54|822
1648777200000|2022-04-01 01:40:00|4547.01|4546.41|4547.89|4547.29|4548.89|4548.29|4546.89|4546.29|395
1648777500000|2022-04-01 01:45:00|4547.76|4547.16|4547.39|4546.79|4548.14|4547.54|4546.64|4546.04|543
1648777800000|2022-04-01 01:50:00|4547.26|4546.66|4547.64|4547.04|4549.89|4549.29|4547.26|4546.66|1003
1648778100000|2022-04-01 01:55:00|4547.76|4547.16|4548.39|4547.79|4548.89|4548.29|4547.64|4547.04|302
1648778400000|2022-04-01 02:00:00|4548.14|4547.54|4548.89|4548.29|4550.14|4549.54|4547.89|4547.29|605
1648778700000|2022-04-01 02:05:00|4549.01|4548.41|4547.89|4547.29|4549.39|4548.79|4547.89|4547.29|461
1648779000000|2022-04-01 02:10:00|4547.76|4547.16|4549.14|4548.54|4549.51|4548.91|4547.64|4547.04|437
1648779300000|2022-04-01 02:15:00|4549.26|4548.66|4549.39|4548.79|4549.64|4549.04|4548.89|4548.29|355
1648779600000|2022-04-01 02:20:00|4549.26|4548.66|4548.89|4548.29|4549.39|4548.79|4547.64|4547.04|544
1648779900000|2022-04-01 02:25:00|4548.64|4548.04|4548.64|4548.04|4549.14|4548.54|4548.39|4547.79|275
1648780200000|2022-04-01 02:30:00|4548.89|4548.29|4549.64|4549.04|4549.89|4549.29|4548.64|4548.04|377
1648780500000|2022-04-01 02:35:00|4549.89|4549.29|4551.14|4550.54|4551.51|4550.91|4549.39|4548.79|674
1648780800000|2022-04-01 02:40:00|4550.89|4550.29|4551.89|4551.29|4552.64|4552.04|4550.89|4550.29|831
1648781100000|2022-04-01 02:45:00|4551.76|4551.16|4552.89|4552.29|4553.01|4552.41|4551.39|4550.79|743
1648781400000|2022-04-01 02:50:00|4552.64|4552.04|4552.14|4551.54|4553.14|4552.54|4551.89|4551.29|448
1648781700000|2022-04-01 02:55:00|4552.01|4551.41|4552.64|4552.04|4552.89|4552.29|4552.01|4551.41|315
1648782000000|2022-04-01 03:00:00|4552.89|4552.29|4555.14|4554.54|4555.64|4555.04|4552.89|4552.29|1480
1648782300000|2022-04-01 03:05:00|4554.89|4554.29|4553.64|4553.04|4554.89|4554.29|4553.39|4552.79|470
1648782600000|2022-04-01 03:10:00|4553.89|4553.29|4554.64|4554.04|4554.76|4554.16|4553.64|4553.04|181
1648782900000|2022-04-01 03:15:00|4554.89|4554.29|4554.89|4554.29|4555.39|4554.79|4554.39|4553.79|369
1648783200000|2022-04-01 03:20:00|4554.64|4554.04|4554.64|4554.04|4555.14|4554.54|4554.64|4554.04|100
1648783500000|2022-04-01 03:25:00|4554.76|4554.16|4554.14|4553.54|4554.89|4554.29|4553.89|4553.29|233
1648783800000|2022-04-01 03:30:00|4554.01|4553.41|4553.39|4552.79|4554.39|4553.79|4553.39|4552.79|284
1648784100000|2022-04-01 03:35:00|4553.64|4553.04|4552.64|4552.04|4553.64|4553.04|4552.14|4551.54|562
1648784400000|2022-04-01 03:40:00|4552.39|4551.79|4552.89|4552.29|4553.39|4552.79|4552.14|4551.54|318
1648784700000|2022-04-01 03:45:00|4552.64|4552.04|4552.89|4552.29|4552.89|4552.29|4552.39|4551.79|207
1648785000000|2022-04-01 03:50:00|4553.14|4552.54|4552.39|4551.79|4553.39|4552.79|4552.39|4551.79|364
1648785300000|2022-04-01 03:55:00|4552.14|4551.54|4552.89|4552.29|4552.89|4552.29|4551.89|4551.29|321
1648785600000|2022-04-01 04:00:00|4553.14|4552.54|4552.14|4551.54|4553.14|4552.54|4552.14|4551.54|530
1648785900000|2022-04-01 04:05:00|4552.39|4551.79|4552.89|4552.29|4552.89|4552.29|4552.14|4551.54|304
1648786200000|2022-04-01 04:10:00|4552.64|4552.04|4552.89|4552.29|4552.89|4552.29|4552.39|4551.79|190
1648786500000|2022-04-01 04:15:00|4552.64|4552.04|4553.39|4552.79|4553.39|4552.79|4552.64|4552.04|211
1648786800000|2022-04-01 04:20:00|4553.26|4552.66|4553.14|4552.54|4553.39|4552.79|4552.89|4552.29|199
1648787100000|2022-04-01 04:25:00|4553.01|4552.41|4552.64|4552.04|4553.01|4552.41|4552.39|4551.79|135
1648787400000|2022-04-01 04:30:00|4552.51|4551.91|4552.14|4551.54|4552.89|4552.29|4552.14|4551.54|195
1648787700000|2022-04-01 04:35:00|4552.01|4551.41|4551.39|4550.79|4552.14|4551.54|4551.39|4550.79|340
1648788000000|2022-04-01 04:40:00|4551.14|4550.54|4549.89|4549.29|4551.14|4550.54|4549.39|4548.79|737
1648788300000|2022-04-01 04:45:00|4549.64|4549.04|4550.39|4549.79|4550.64|4550.04|4549.64|4549.04|341
1648788600000|2022-04-01 04:50:00|4550.26|4549.66|4549.39|4548.79|4550.26|4549.66|4548.76|4548.16|316
1648788900000|2022-04-01 04:55:00|4549.64|4549.04|4549.14|4548.54|4550.14|4549.54|4548.76|4548.16|255
1648789200000|2022-04-01 05:00:00|4549.01|4548.41|4550.14|4549.54|4550.14|4549.54|4548.39|4547.79|405
1648789500000|2022-04-01 05:05:00|4549.89|4549.29|4550.14|4549.54|4550.89|4550.29|4549.39|4548.79|420
1648789800000|2022-04-01 05:10:00|4549.89|4549.29|4552.14|4551.54|4552.39|4551.79|4549.14|4548.54|1010
1648790100000|2022-04-01 05:15:00|4552.39|4551.79|4552.14|4551.54|4552.64|4552.04|4551.64|4551.04|489
1648790400000|2022-04-01 05:20:00|4552.01|4551.41|4551.14|4550.54|4552.39|4551.79|4550.89|4550.29|341
1648790700000|2022-04-01 05:25:00|4551.01|4550.41|4550.64|4550.04|4551.14|4550.54|4550.51|4549.91|317
1648791000000|2022-04-01 05:30:00|4550.89|4550.29|4549.39|4548.79|4550.89|4550.29|4549.39|4548.79|250
1648791300000|2022-04-01 05:35:00|4549.64|4549.04|4547.89|4547.29|4549.89|4549.29|4547.64|4547.04|652
1648791600000|2022-04-01 05:40:00|4548.14|4547.54|4549.14|4548.54|4549.39|4548.79|4547.89|4547.29|513
1648791900000|2022-04-01 05:45:00|4548.89|4548.29|4548.64|4548.04|4549.14|4548.54|4548.26|4547.66|328
1648792200000|2022-04-01 05:50:00|4548.39|4547.79|4547.14|4546.54|4548.39|4547.79|4546.39|4545.79|668
1648792500000|2022-04-01 05:55:00|4547.39|4546.79|4545.89|4545.29|4547.39|4546.79|4545.89|4545.29|602
1648792800000|2022-04-01 06:00:00|4546.14|4545.54|4547.14|4546.54|4547.64|4547.04|4544.64|4544.04|1357
1648793100000|2022-04-01 06:05:00|4547.39|4546.79|4546.14|4545.54|4547.39|4546.79|4544.89|4544.29|521
1648793400000|2022-04-01 06:10:00|4545.89|4545.29|4546.39|4545.79|4546.64|4546.04|4545.39|4544.79|526
1648793700000|2022-04-01 06:15:00|4546.14|4545.54|4548.64|4548.04|4548.64|4548.04|4546.14|4545.54|605
1648794000000|2022-04-01 06:20:00|4548.89|4548.29|4552.14|4551.54|4552.39|4551.79|4548.89|4548.29|1118
1648794300000|2022-04-01 06:25:00|4552.01|4551.41|4551.14|4550.54|4553.39|4552.79|4550.89|4550.29|724
1648794600000|2022-04-01 06:30:00|4550.89|4550.29|4550.39|4549.79|4552.39|4551.79|4550.14|4549.54|436
1648794900000|2022-04-01 06:35:00|4550.14|4549.54|4552.51|4551.91|4553.14|4552.54|4550.01|4549.41|622
1648795200000|2022-04-01 06:40:00|4552.64|4552.04|4553.64|4553.04|4553.89|4553.29|4552.14|4551.54|761
1648795500000|2022-04-01 06:45:00|4553.89|4553.29|4554.14|4553.54|4554.64|4554.04|4553.51|4552.91|662
1648795800000|2022-04-01 06:50:00|4554.01|4553.41|4553.89|4553.29|4554.76|4554.16|4552.89|4552.29|920
1648796100000|2022-04-01 06:55:00|4554.01|4553.41|4553.89|4553.29|4554.76|4554.16|4552.39|4551.79|1130
1648796400000|2022-04-01 07:00:00|4554.01|4553.41|4551.89|4551.29|4554.14|4553.54|4551.14|4550.54|2081
1648796700000|2022-04-01 07:05:00|4552.39|4551.79|4552.26|4551.66|4552.89|4552.29|4550.39|4549.79|1415
1648797000000|2022-04-01 07:10:00|4552.14|4551.54|4550.39|4549.79|4553.64|4553.04|4549.39|4548.79|1206
1648797300000|2022-04-01 07:15:00|4550.51|4549.91|4553.39|4552.79|4553.89|4553.29|4549.89|4549.29|1305
1648797600000|2022-04-01 07:20:00|4553.26|4552.66|4554.89|4554.29|4557.64|4557.04|4553.14|4552.54|2333
1648797900000|2022-04-01 07:25:00|4555.14|4554.54|4552.89|4552.29|4555.76|4555.16|4552.89|4552.29|1661
1648798200000|2022-04-01 07:30:00|4552.76|4552.16|4549.64|4549.04|4553.14|4552.54|4549.64|4549.04|1907
1648798500000|2022-04-01 07:35:00|4549.89|4549.29|4550.64|4550.04|4550.89|4550.29|4547.51|4546.91|1294
1648798800000|2022-04-01 07:40:00|4550.51|4549.91|4550.64|4550.04|4552.14|4551.54|4548.89|4548.29|836
1648799100000|2022-04-01 07:45:00|4550.89|4550.29|4552.39|4551.79|4553.14|4552.54|4550.39|4549.79|880
1648799400000|2022-04-01 07:50:00|4552.64|4552.04|4554.89|4554.29|4555.01|4554.41|4552.26|4551.66|738
1648799700000|2022-04-01 07:55:00|4555.14|4554.54|4553.64|4553.04|4555.14|4554.54|4552.64|4552.04|686
1648800000000|2022-04-01 08:00:00|4553.51|4552.91|4556.26|4555.66|4556.39|4555.79|4552.39|4551.79|1129
1648800300000|2022-04-01 08:05:00|4556.14|4555.54|4554.64|4554.04|4556.14|4555.54|4553.89|4553.29|786
1648800600000|2022-04-01 08:10:00|4554.51|4553.91|4553.14|4552.54|4556.14|4555.54|4553.14|4552.54|859
1648800900000|2022-04-01 08:15:00|4553.39|4552.79|4553.39|4552.79|4554.89|4554.29|4552.26|4551.66|752
1648801200000|2022-04-01 08:20:00|4553.64|4553.04|4554.64|4554.04|4555.76|4555.16|4553.39|4552.79|737
1648801500000|2022-04-01 08:25:00|4554.89|4554.29|4555.26|4554.66|4556.14|4555.54|4554.14|4553.54|739
1648801800000|2022-04-01 08:30:00|4555.14|4554.54|4554.64|4554.04|4555.26|4554.66|4553.39|4552.79|722
1648802100000|2022-04-01 08:35:00|4554.89|4554.29|4553.51|4552.91|4555.64|4555.04|4553.26|4552.66|501
1648802400000|2022-04-01 08:40:00|4553.39|4552.79|4556.39|4555.79|4556.89|4556.29|4553.39|4552.79|765
1648802700000|2022-04-01 08:45:00|4556.14|4555.54|4556.39|4555.79|4557.39|4556.79|4555.64|4555.04|917
1648803000000|2022-04-01 08:50:00|4556.51|4555.91|4556.64|4556.04|4557.14|4556.54|4555.64|4555.04|542
1648803300000|2022-04-01 08:55:00|4556.76|4556.16|4556.39|4555.79|4556.76|4556.16|4555.64|4555.04|374
1648803600000|2022-04-01 09:00:00|4556.14|4555.54|4554.39|4553.79|4556.14|4555.54|4553.64|4553.04|1150
1648803900000|2022-04-01 09:05:00|4554.14|4553.54|4552.64|4552.04|4554.39|4553.79|4552.14|4551.54|681
1648804200000|2022-04-01 09:10:00|4552.51|4551.91|4553.64|4553.04|4554.14|4553.54|4552.14|4551.54|711
1648804500000|2022-04-01 09:15:00|4553.76|4553.16|4553.01|4552.41|4554.14|4553.54|4552.39|4551.79|693
1648804800000|2022-04-01 09:20:00|4553.14|4552.54|4555.14|4554.54|4558.89|4558.29|4551.14|4550.54|4319
1648805100000|2022-04-01 09:25:00|4555.39|4554.79|4556.14|4555.54|4556.26|4555.66|4554.64|4554.04|744
1648805400000|2022-04-01 09:30:00|4556.01|4555.41|4559.39|4558.79|4560.64|4560.04|4556.01|4555.41|2634
1648805700000|2022-04-01 09:35:00|4559.64|4559.04|4558.26|4557.66|4560.39|4559.79|4558.14|4557.54|1030
1648806000000|2022-04-01 09:40:00|4558.39|4557.79|4557.14|4556.54|4558.64|4558.04|4555.89|4555.29|1134
1648806300000|2022-04-01 09:45:00|4557.39|4556.79|4556.64|4556.04|4557.64|4557.04|4555.39|4554.79|915
1648806600000|2022-04-01 09:50:00|4556.89|4556.29|4558.64|4558.04|4559.64|4559.04|4556.64|4556.04|1250
1648806900000|2022-04-01 09:55:00|4558.89|4558.29|4559.14|4558.54|4560.14|4559.54|4558.14|4557.54|819
1648807200000|2022-04-01 10:00:00|4558.89|4558.29|4559.64|4559.04|4561.89|4561.29|4558.89|4558.29|1609
1648807500000|2022-04-01 10:05:00|4559.51|4558.91|4560.76|4560.16|4560.76|4560.16|4558.89|4558.29|530
1648807800000|2022-04-01 10:10:00|4560.64|4560.04|4559.51|4558.91|4560.89|4560.29|4559.14|4558.54|566
1648808100000|2022-04-01 10:15:00|4559.64|4559.04|4560.01|4559.41|4560.14|4559.54|4559.14|4558.54|357
1648808400000|2022-04-01 10:20:00|4559.89|4559.29|4559.14|4558.54|4560.14|4559.54|4559.14|4558.54|430
1648808700000|2022-04-01 10:25:00|4559.39|4558.79|4560.64|4560.04|4560.89|4560.29|4559.39|4558.79|373
1648809000000|2022-04-01 10:30:00|4560.14|4559.54|4560.64|4560.04|4561.14|4560.54|4559.64|4559.04|525
1648809300000|2022-04-01 10:35:00|4560.39|4559.79|4558.14|4557.54|4560.64|4560.04|4557.89|4557.29|503
1648809600000|2022-04-01 10:40:00|4558.01|4557.41|4557.89|4557.29|4558.64|4558.04|4557.39|4556.79|711
1648809900000|2022-04-01 10:45:00|4558.14|4557.54|4557.39|4556.79|4558.14|4557.54|4556.64|4556.04|585
1648810200000|2022-04-01 10:50:00|4557.14|4556.54|4556.89|4556.29|4557.39|4556.79|4556.39|4555.79|357
1648810500000|2022-04-01 10:55:00|4556.76|4556.16|4558.64|4558.04|4559.39|4558.79|4556.14|4555.54|804
1648810800000|2022-04-01 11:00:00|4558.39|4557.79|4558.64|4558.04|4559.89|4559.29|4558.39|4557.79|1218
1648811100000|2022-04-01 11:05:00|4558.89|4558.29|4558.89|4558.29|4560.14|4559.54|4558.39|4557.79|937
1648811400000|2022-04-01 11:10:00|4559.14|4558.54|4556.89|4556.29|4559.14|4558.54|4556.64|4556.04|777
1648811700000|2022-04-01 11:15:00|4556.64|4556.04|4556.89|4556.29|4558.01|4557.41|4556.64|4556.04|1503
1648812000000|2022-04-01 11:20:00|4556.64|4556.04|4557.39|4556.79|4558.39|4557.79|4556.39|4555.79|673
1648812300000|2022-04-01 11:25:00|4557.51|4556.91|4556.64|4556.04|4558.01|4557.41|4556.64|4556.04|609
1648812600000|2022-04-01 11:30:00|4556.89|4556.29|4557.39|4556.79|4557.39|4556.79|4556.14|4555.54|1433
1648812900000|2022-04-01 11:35:00|4557.14|4556.54|4557.14|4556.54|4557.39|4556.79|4556.14|4555.54|773
1648813200000|2022-04-01 11:40:00|4556.89|4556.29|4556.89|4556.29|4557.14|4556.54|4556.64|4556.04|441
1648813500000|2022-04-01 11:45:00|4556.64|4556.04|4557.89|4557.29|4558.01|4557.41|4556.64|4556.04|1100
1648813800000|2022-04-01 11:50:00|4557.64|4557.04|4557.39|4556.79|4557.89|4557.29|4557.39|4556.79|2088
1648814100000|2022-04-01 11:55:00|4557.51|4556.91|4557.89|4557.29|4557.89|4557.29|4557.14|4556.54|1010
1648814400000|2022-04-01 12:00:00|4557.64|4557.04|4556.64|4556.04|4557.89|4557.29|4556.51|4555.91|1523
1648814700000|2022-04-01 12:05:00|4556.89|4556.29|4559.14|4558.54|4559.14|4558.54|4556.89|4556.29|1806
1648815000000|2022-04-01 12:10:00|4558.89|4558.29|4558.14|4557.54|4559.39|4558.79|4558.14|4557.54|1352
1648815300000|2022-04-01 12:15:00|4557.89|4557.29|4558.14|4557.54|4559.89|4559.29|4557.89|4557.29|1684
1648815600000|2022-04-01 12:20:00|4558.39|4557.79|4559.39|4558.79|4560.14|4559.54|4558.14|4557.54|1433
1648815900000|2022-04-01 12:25:00|4559.51|4558.91|4559.14|4558.54|4560.26|4559.66|4556.89|4556.29|1504
1648816200000|2022-04-01 12:30:00|4559.01|4558.41|4552.39|4551.79|4559.76|4559.16|4551.14|4550.54|8070
1648816500000|2022-04-01 12:35:00|4552.64|4552.04|4554.14|4553.54|4555.14|4554.54|4552.39|4551.79|3018
1648816800000|2022-04-01 12:40:00|4554.39|4553.79|4551.39|4550.79|4554.39|4553.79|4550.14|4549.54|3572
1648817100000|2022-04-01 12:45:00|4551.26|4550.66|4550.89|4550.29|4552.89|4552.29|4550.89|4550.29|1870
1648817400000|2022-04-01 12:50:00|4550.64|4550.04|4549.89|4549.29|4551.14|4550.54|4548.14|4547.54|3870
1648817700000|2022-04-01 12:55:00|4549.64|4549.04|4548.89|4548.29|4550.64|4550.04|4548.64|4548.04|2870
1648818000000|2022-04-01 13:00:00|4548.64|4548.04|4544.14|4543.54|4549.39|4548.79|4544.14|4543.54|5526
1648818300000|2022-04-01 13:05:00|4544.39|4543.79|4548.89|4548.29|4549.39|4548.79|4544.39|4543.79|3596
1648818600000|2022-04-01 13:10:00|4549.01|4548.41|4551.14|4550.54|4551.14|4550.54|4548.64|4548.04|3175
1648818900000|2022-04-01 13:15:00|4551.26|4550.66|4553.39|4552.79|4553.89|4553.29|4551.14|4550.54|3684
1648819200000|2022-04-01 13:20:00|4553.64|4553.04|4551.64|4551.04|4554.14|4553.54|4551.39|4550.79|2892
1648819500000|2022-04-01 13:25:00|4552.14|4551.54|4549.89|4549.29|4552.64|4552.04|4548.89|4548.29|6231
1648819800000|2022-04-01 13:30:00|4549.79|4549.39|4543.29|4542.89|4551.29|4550.89|4543.16|4542.76|34600
1648820100000|2022-04-01 13:35:00|4543.04|4542.64|4542.29|4541.89|4548.79|4548.39|4540.79|4540.39|23950
1648820400000|2022-04-01 13:40:00|4542.04|4541.64|4541.54|4541.14|4544.04|4543.64|4539.04|4538.64|18668
1648820700000|2022-04-01 13:45:00|4541.29|4540.89|4543.54|4543.14|4546.04|4545.64|4538.79|4538.39|17099
1648821000000|2022-04-01 13:50:00|4543.79|4543.39|4534.79|4534.39|4544.79|4544.39|4533.29|4532.89|26284
1648821300000|2022-04-01 13:55:00|4535.04|4534.64|4539.16|4538.76|4539.16|4538.76|4533.54|4533.14|14193
1648821600000|2022-04-01 14:00:00|4538.66|4538.26|4535.54|4535.14|4540.79|4540.39|4532.04|4531.64|26518
1648821900000|2022-04-01 14:05:00|4535.66|4535.26|4536.41|4536.01|4539.54|4539.14|4535.04|4534.64|16139
1648822200000|2022-04-01 14:10:00|4536.54|4536.14|4542.79|4542.39|4544.04|4543.64|4536.54|4536.14|19217
1648822500000|2022-04-01 14:15:00|4543.04|4542.64|4532.79|4532.39|4543.04|4542.64|4532.04|4531.64|23282
1648822800000|2022-04-01 14:20:00|4532.54|4532.14|4526.79|4526.39|4534.29|4533.89|4525.79|4525.39|22785
1648823100000|2022-04-01 14:25:00|4527.04|4526.64|4526.54|4526.14|4528.54|4528.14|4523.79|4523.39|17821
1648823400000|2022-04-01 14:30:00|4526.66|4526.26|4530.54|4530.14|4530.79|4530.39|4526.04|4525.64|16293
1648823700000|2022-04-01 14:35:00|4530.79|4530.39|4527.79|4527.39|4532.79|4532.39|4527.29|4526.89|15279
1648824000000|2022-04-01 14:40:00|4527.54|4527.14|4529.04|4528.64|4530.04|4529.64|4524.04|4523.64|14866
1648824300000|2022-04-01 14:45:00|4529.29|4528.89|4532.79|4532.39|4535.29|4534.89|4528.79|4528.39|15480
1648824600000|2022-04-01 14:50:00|4532.54|4532.14|4537.79|4537.39|4538.04|4537.64|4531.54|4531.14|14611
1648824900000|2022-04-01 14:55:00|4538.04|4537.64|4535.29|4534.89|4538.79|4538.39|4534.29|4533.89|15211
1648825200000|2022-04-01 15:00:00|4534.54|4534.14|4534.66|4534.26|4536.29|4535.89|4533.04|4532.64|15139
1648825500000|2022-04-01 15:05:00|4534.54|4534.14|4538.79|4538.39|4540.04|4539.64|4533.04|4532.64|11533
1648825800000|2022-04-01 15:10:00|4538.29|4537.89|4534.04|4533.64|4539.79|4539.39|4533.04|4532.64|10068
1648826100000|2022-04-01 15:15:00|4534.29|4533.89|4534.79|4534.39|4536.04|4535.64|4531.91|4531.51|9299
1648826400000|2022-04-01 15:20:00|4535.04|4534.64|4535.54|4535.14|4538.29|4537.89|4532.79|4532.39|13097
1648826700000|2022-04-01 15:25:00|4536.04|4535.64|4532.54|4532.14|4536.79|4536.39|4531.29|4530.89|8644
1648827000000|2022-04-01 15:30:00|4532.29|4531.89|4529.54|4529.14|4533.04|4532.64|4528.04|4527.64|12208
1648827300000|2022-04-01 15:35:00|4529.29|4528.89|4524.54|4524.14|4529.29|4528.89|4522.79|4522.39|13934
1648827600000|2022-04-01 15:40:00|4524.29|4523.89|4519.54|4519.14|4524.54|4524.14|4519.29|4518.89|12784
1648827900000|2022-04-01 15:45:00|4519.29|4518.89|4521.29|4520.89|4523.29|4522.89|4518.54|4518.14|11333
1648828200000|2022-04-01 15:50:00|4521.16|4520.76|4525.29|4524.89|4527.04|4526.64|4519.04|4518.64|10534
1648828500000|2022-04-01 15:55:00|4524.79|4524.39|4519.04|4518.64|4524.79|4524.39|4517.04|4516.64|12476
1648828800000|2022-04-01 16:00:00|4518.54|4518.14|4515.54|4515.14|4519.54|4519.14|4515.54|4515.14|10423
1648829100000|2022-04-01 16:05:00|4515.29|4514.89|4515.79|4515.39|4515.79|4515.39|4512.54|4512.14|11076
1648829400000|2022-04-01 16:10:00|4515.54|4515.14|4516.54|4516.14|4516.79|4516.39|4513.16|4512.76|9462
1648829700000|2022-04-01 16:15:00|4516.79|4516.39|4514.54|4514.14|4518.04|4517.64|4512.54|4512.14|10002
1648830000000|2022-04-01 16:20:00|4514.29|4513.89|4517.29|4516.89|4518.54|4518.14|4514.04|4513.64|8013
1648830300000|2022-04-01 16:25:00|4517.16|4516.76|4520.04|4519.64|4520.54|4520.14|4516.54|4516.14|6716
1648830600000|2022-04-01 16:30:00|4519.79|4519.39|4511.79|4511.39|4519.91|4519.51|4510.54|4510.14|9518
1648830900000|2022-04-01 16:35:00|4511.54|4511.14|4513.04|4512.64|4514.04|4513.64|4509.29|4508.89|9884
1648831200000|2022-04-01 16:40:00|4512.79|4512.39|4518.43|4518.03|4518.56|4518.16|4511.29|4510.89|10476
1648831500000|2022-04-01 16:45:00|4518.31|4517.91|4519.06|4518.66|4519.31|4518.91|4514.56|4514.16|7495
1648831800000|2022-04-01 16:50:00|4518.81|4518.41|4518.06|4517.66|4519.56|4519.16|4514.81|4514.41|6122
1648832100000|2022-04-01 16:55:00|4518.31|4517.91|4515.69|4515.29|4520.36|4519.96|4515.19|4514.79|10525
1648832400000|2022-04-01 17:00:00|4515.44|4515.04|4514.94|4514.54|4517.19|4516.79|4513.44|4513.04|7787
1648832700000|2022-04-01 17:05:00|4515.19|4514.79|4514.19|4513.79|4518.19|4517.79|4513.94|4513.54|9135
1648833000000|2022-04-01 17:10:00|4513.94|4513.54|4511.94|4511.54|4514.06|4513.66|4510.69|4510.29|7612
1648833300000|2022-04-01 17:15:00|4511.69|4511.29|4512.19|4511.79|4512.94|4512.54|4510.19|4509.79|5577
1648833600000|2022-04-01 17:20:00|4511.94|4511.54|4513.44|4513.04|4514.19|4513.79|4507.44|4507.04|11214
1648833900000|2022-04-01 17:25:00|4513.19|4512.79|4512.69|4512.29|4513.94|4513.54|4511.19|4510.79|6222
1648834200000|2022-04-01 17:30:00|4512.44|4512.04|4512.44|4512.04|4515.69|4515.29|4511.69|4511.29|7423
1648834500000|2022-04-01 17:35:00|4512.69|4512.29|4521.19|4520.79|4522.69|4522.29|4512.44|4512.04|12104
1648834800000|2022-04-01 17:40:00|4521.44|4521.04|4521.94|4521.54|4524.94|4524.54|4520.44|4520.04|10381
1648835100000|2022-04-01 17:45:00|4521.69|4521.29|4520.94|4520.54|4521.94|4521.54|4519.19|4518.79|7836
1648835400000|2022-04-01 17:50:00|4520.69|4520.29|4519.44|4519.04|4520.94|4520.54|4518.44|4518.04|5601
1648835700000|2022-04-01 17:55:00|4518.94|4518.54|4521.69|4521.29|4523.19|4522.79|4518.44|4518.04|6595
1648836000000|2022-04-01 18:00:00|4521.44|4521.04|4529.19|4528.79|4529.69|4529.29|4520.94|4520.54|12124
1648836300000|2022-04-01 18:05:00|4529.44|4529.04|4529.44|4529.04|4533.94|4533.54|4527.94|4527.54|15811
1648836600000|2022-04-01 18:10:00|4529.19|4528.79|4532.19|4531.79|4532.19|4531.79|4526.94|4526.54|7747
1648836900000|2022-04-01 18:15:00|4532.44|4532.04|4530.94|4530.54|4534.69|4534.29|4530.69|4530.29|10119
1648837200000|2022-04-01 18:20:00|4531.19|4530.79|4531.94|4531.54|4535.19|4534.79|4530.44|4530.04|10387
1648837500000|2022-04-01 18:25:00|4531.44|4531.04|4537.94|4537.54|4538.44|4538.04|4531.44|4531.04|13891
1648837800000|2022-04-01 18:30:00|4538.19|4537.79|4542.44|4542.04|4543.19|4542.79|4537.44|4537.04|14780
1648838100000|2022-04-01 18:35:00|4542.19|4541.79|4538.69|4538.29|4542.94|4542.54|4536.69|4536.29|11177
1648838400000|2022-04-01 18:40:00|4538.94|4538.54|4541.44|4541.04|4542.44|4542.04|4537.94|4537.54|12597
1648838700000|2022-04-01 18:45:00|4541.19|4540.79|4538.94|4538.54|4543.94|4543.54|4538.69|4538.29|7978
1648839000000|2022-04-01 18:50:00|4539.19|4538.79|4536.69|4536.29|4539.44|4539.04|4535.94|4535.54|9536
1648839300000|2022-04-01 18:55:00|4536.81|4536.41|4534.44|4534.04|4538.94|4538.54|4532.69|4532.29|11526
1648839600000|2022-04-01 19:00:00|4534.19|4533.79|4537.94|4537.54|4541.44|4541.04|4533.44|4533.04|11530
1648839900000|2022-04-01 19:05:00|4537.44|4537.04|4535.19|4534.79|4541.19|4540.79|4534.56|4534.16|9407
1648840200000|2022-04-01 19:10:00|4534.94|4534.54|4534.19|4533.79|4536.69|4536.29|4530.19|4529.79|13298
1648840500000|2022-04-01 19:15:00|4534.44|4534.04|4525.19|4524.79|4536.44|4536.04|4525.06|4524.66|13625
1648840800000|2022-04-01 19:20:00|4524.94|4524.54|4525.22|4524.82|4527.47|4527.07|4522.47|4522.07|15535
1648841100000|2022-04-01 19:25:00|4524.97|4524.57|4526.97|4526.57|4527.72|4527.32|4524.22|4523.82|10056
1648841400000|2022-04-01 19:30:00|4526.72|4526.32|4521.97|4521.57|4529.22|4528.82|4519.97|4519.57|16595
1648841700000|2022-04-01 19:35:00|4522.09|4521.69|4522.22|4521.82|4523.47|4523.07|4519.47|4519.07|13201
1648842000000|2022-04-01 19:40:00|4521.97|4521.57|4521.97|4521.57|4527.22|4526.82|4519.47|4519.07|24069
1648842300000|2022-04-01 19:45:00|4521.47|4521.07|4527.22|4526.82|4527.47|4527.07|4519.72|4519.32|15110
1648842600000|2022-04-01 19:50:00|4529.72|4529.32|4541.47|4541.07|4543.47|4543.07|4529.72|4529.32|50360
1648842900000|2022-04-01 19:55:00|4541.72|4541.32|4544.97|4544.57|4547.97|4547.57|4540.22|4539.82|105916
1648843200000|2022-04-01 20:00:00|4545.04|4544.44|4545.04|4544.44|4546.29|4545.69|4541.04|4540.44|32817
1648843500000|2022-04-01 20:05:00|4545.29|4544.69|4542.54|4541.94|4545.29|4544.69|4542.29|4541.69|8562
1648843800000|2022-04-01 20:10:00|4542.79|4542.19|4538.04|4537.44|4542.79|4542.19|4537.79|4537.19|8636
1648844100000|2022-04-01 20:15:00|4537.79|4537.19|4540.16|4539.56|4541.04|4540.44|4537.79|4537.19|2514
1648844400000|2022-04-01 20:20:00|4540.04|4539.44|4541.29|4540.69|4541.66|4541.06|4540.04|4539.44|1798
1648844700000|2022-04-01 20:25:00|4542.04|4541.44|4542.66|4542.06|4542.79|4542.19|4540.66|4540.06|1287
1648845000000|2022-04-01 20:30:00|4542.79|4542.19|4540.54|4539.94|4543.04|4542.44|4539.66|4539.06|1435
1648845300000|2022-04-01 20:35:00|4540.66|4540.06|4541.54|4540.94|4541.66|4541.06|4540.16|4539.56|821
1648845600000|2022-04-01 20:40:00|4541.79|4541.19|4542.29|4541.69|4542.66|4542.06|4541.29|4540.69|467
1648845900000|2022-04-01 20:45:00|4542.54|4541.94|4541.29|4540.69|4542.54|4541.94|4540.79|4540.19|687
1648846200000|2022-04-01 20:50:00|4541.16|4540.56|4542.16|4541.56|4542.29|4541.69|4540.29|4539.69|834
1648846500000|2022-04-01 20:55:00|4542.04|4541.44|4544.74|4543.24|4545.16|4544.56|4541.91|4541.31|1549
1649023200000|2022-04-03 22:00:00|4544.16|4543.56|4543.04|4542.44|4547.29|4546.69|4542.66|4542.06|1719
1649023500000|2022-04-03 22:05:00|4543.29|4542.69|4544.54|4543.94|4545.04|4544.44|4543.04|4542.44|396
1649023800000|2022-04-03 22:10:00|4544.29|4543.69|4543.54|4542.94|4544.91|4544.31|4543.54|4542.94|317
1649024100000|2022-04-03 22:15:00|4543.91|4543.31|4541.54|4540.94|4544.04|4543.44|4540.79|4540.19|636
1649024400000|2022-04-03 22:20:00|4541.41|4540.81|4542.29|4541.69|4542.54|4541.94|4540.54|4539.94|317
1649024700000|2022-04-03 22:25:00|4542.04|4541.44|4541.66|4541.06|4542.29|4541.69|4541.04|4540.44|171
1649025000000|2022-04-03 22:30:00|4541.54|4540.94|4540.79|4540.19|4541.79|4541.19|4540.04|4539.44|415
1649025300000|2022-04-03 22:35:00|4540.54|4539.94|4539.41|4538.81|4541.04|4540.44|4539.04|4538.44|365
1649025600000|2022-04-03 22:40:00|4539.54|4538.94|4541.29|4540.69|4541.79|4541.19|4539.54|4538.94|410
1649025900000|2022-04-03 22:45:00|4541.41|4540.81|4541.54|4540.94|4542.04|4541.44|4541.16|4540.56|218
1649026200000|2022-04-03 22:50:00|4541.79|4541.19|4542.29|4541.69|4542.29|4541.69|4541.04|4540.44|135
1649026500000|2022-04-03 22:55:00|4542.16|4541.56|4541.41|4540.81|4542.16|4541.56|4541.04|4540.44|164
1649026800000|2022-04-03 23:00:00|4541.29|4540.69|4541.54|4540.94|4541.79|4541.19|4541.29|4540.69|134
1649027100000|2022-04-03 23:05:00|4541.79|4541.19|4541.79|4541.19|4542.04|4541.44|4541.54|4540.94|93
1649027400000|2022-04-03 23:10:00|4541.54|4540.94|4542.54|4541.94|4542.54|4541.94|4541.41|4540.81|161
1649027700000|2022-04-03 23:15:00|4542.29|4541.69|4541.54|4540.94|4543.29|4542.69|4541.54|4540.94|311
1649028000000|2022-04-03 23:20:00|4541.41|4540.81|4541.04|4540.44|4541.41|4540.81|4540.04|4539.44|343
1649028300000|2022-04-03 23:25:00|4541.29|4540.69|4540.66|4540.06|4541.54|4540.94|4540.66|4540.06|145
1649028600000|2022-04-03 23:30:00|4540.79|4540.19|4539.04|4538.44|4541.04|4540.44|4538.79|4538.19|369
1649028900000|2022-04-03 23:35:00|4538.54|4537.94|4539.54|4538.94|4540.16|4539.56|4538.29|4537.69|370
1649029200000|2022-04-03 23:40:00|4539.79|4539.19|4538.54|4537.94|4540.04|4539.44|4538.29|4537.69|302
1649029500000|2022-04-03 23:45:00|4538.79|4538.19|4535.29|4534.69|4538.79|4538.19|4535.04|4534.44|1282
1649029800000|2022-04-03 23:50:00|4535.16|4534.56|4536.04|4535.44|4536.29|4535.69|4534.91|4534.31|535
1649030100000|2022-04-03 23:55:00|4535.66|4535.06|4536.79|4536.19|4537.04|4536.44|4535.54|4534.94|279
1649030400000|2022-04-04 00:00:00|4537.04|4536.44|4536.16|4535.56|4538.04|4537.44|4535.54|4534.94|1075
1649030700000|2022-04-04 00:05:00|4536.04|4535.44|4536.29|4535.69|4536.79|4536.19|4535.29|4534.69|475
1649031000000|2022-04-04 00:10:00|4536.16|4535.56|4536.41|4535.81|4536.79|4536.19|4535.79|4535.19|321
1649031300000|2022-04-04 00:15:00|4536.29|4535.69|4535.04|4534.44|4536.79|4536.19|4534.79|4534.19|618
1649031600000|2022-04-04 00:20:00|4535.16|4534.56|4535.29|4534.69|4535.54|4534.94|4533.79|4533.19|551
1649031900000|2022-04-04 00:25:00|4535.04|4534.44|4537.04|4536.44|4537.04|4536.44|4534.91|4534.31|347
1649032200000|2022-04-04 00:30:00|4536.66|4536.06|4535.54|4534.94|4536.79|4536.19|4535.54|4534.94|276
1649032500000|2022-04-04 00:35:00|4535.29|4534.69|4536.04|4535.44|4536.04|4535.44|4534.29|4533.69|367
1649032800000|2022-04-04 00:40:00|4535.91|4535.31|4536.79|4536.19|4536.79|4536.19|4535.29|4534.69|255
1649033100000|2022-04-04 00:45:00|4536.91|4536.31|4537.54|4536.94|4537.54|4536.94|4536.29|4535.69|333
1649033400000|2022-04-04 00:50:00|4537.29|4536.69|4537.79|4537.19|4537.91|4537.31|4536.79|4536.19|393
1649033700000|2022-04-04 00:55:00|4537.54|4536.94|4538.04|4537.44|4538.79|4538.19|4537.04|4536.44|547
1649034000000|2022-04-04 01:00:00|4538.16|4537.56|4536.29|4535.69|4538.29|4537.69|4536.29|4535.69|332
1649034300000|2022-04-04 01:05:00|4536.41|4535.81|4537.91|4537.31|4537.91|4537.31|4535.79|4535.19|339
1649034600000|2022-04-04 01:10:00|4538.04|4537.44|4538.54|4537.94|4538.79|4538.19|4537.54|4536.94|239
1649034900000|2022-04-04 01:15:00|4538.66|4538.06|4539.79|4539.19|4540.29|4539.69|4538.66|4538.06|501
1649035200000|2022-04-04 01:20:00|4540.04|4539.44|4539.54|4538.94|4540.54|4539.94|4539.54|4538.94|215
1649035500000|2022-04-04 01:25:00|4539.41|4538.81|4538.79|4538.19|4539.54|4538.94|4538.04|4537.44|344
1649035800000|2022-04-04 01:30:00|4539.04|4538.44|4540.29|4539.69|4541.04|4540.44|4538.79|4538.19|591
1649036100000|2022-04-04 01:35:00|4540.41|4539.81|4540.29|4539.69|4540.79|4540.19|4540.04|4539.44|277
1649036400000|2022-04-04 01:40:00|4540.54|4539.94|4540.04|4539.44|4540.79|4540.19|4539.54|4538.94|235
1649036700000|2022-04-04 01:45:00|4540.16|4539.56|4539.54|4538.94|4540.79|4540.19|4539.54|4538.94|226
1649037000000|2022-04-04 01:50:00|4539.66|4539.06|4541.04|4540.44|4542.04|4541.44|4539.66|4539.06|501
1649037300000|2022-04-04 01:55:00|4540.91|4540.31|4540.04|4539.44|4541.04|4540.44|4539.29|4538.69|272
1649037600000|2022-04-04 02:00:00|4540.16|4539.56|4540.04|4539.44|4540.66|4540.06|4538.79|4538.19|339
1649037900000|2022-04-04 02:05:00|4540.16|4539.56|4540.04|4539.44|4540.54|4539.94|4539.79|4539.19|187
1649038200000|2022-04-04 02:10:00|4539.79|4539.19|4540.04|4539.44|4540.54|4539.94|4539.29|4538.69|179
1649038500000|2022-04-04 02:15:00|4539.91|4539.31|4539.04|4538.44|4539.91|4539.31|4538.54|4537.94|372
1649038800000|2022-04-04 02:20:00|4538.91|4538.31|4538.29|4537.69|4539.04|4538.44|4538.29|4537.69|226
1649039100000|2022-04-04 02:25:00|4538.54|4537.94|4538.54|4537.94|4538.79|4538.19|4537.79|4537.19|406
1649039400000|2022-04-04 02:30:00|4538.29|4537.69|4539.04|4538.44|4539.29|4538.69|4538.29|4537.69|227
1649039700000|2022-04-04 02:35:00|4538.79|4538.19|4539.29|4538.69|4539.54|4538.94|4538.79|4538.19|215
1649040000000|2022-04-04 02:40:00|4539.54|4538.94|4538.79|4538.19|4539.79|4539.19|4538.79|4538.19|192
1649040300000|2022-04-04 02:45:00|4538.91|4538.31|4539.04|4538.44|4539.29|4538.69|4538.79|4538.19|176
1649040600000|2022-04-04 02:50:00|4539.29|4538.69|4539.29|4538.69|4539.54|4538.94|4539.04|4538.44|194
1649040900000|2022-04-04 02:55:00|4539.54|4538.94|4539.54|4538.94|4540.79|4540.19|4539.04|4538.44|401
1649041200000|2022-04-04 03:00:00|4539.79|4539.19|4539.54|4538.94|4539.79|4539.19|4539.29|4538.69|192
1649041500000|2022-04-04 03:05:00|4539.41|4538.81|4540.54|4539.94|4540.54|4539.94|4539.29|4538.69|194
1649041800000|2022-04-04 03:10:00|4540.79|4540.19|4541.54|4540.94|4541.54|4540.94|4540.29|4539.69|329
1649042100000|2022-04-04 03:15:00|4542.29|4541.69|4542.54|4541.94|4542.54|4541.94|4542.04|4541.44|475
1649042400000|2022-04-04 03:20:00|4542.79|4542.19|4542.29|4541.69|4542.79|4542.19|4542.04|4541.44|208
1649042700000|2022-04-04 03:25:00|4542.54|4541.94|4543.54|4542.94|4544.04|4543.44|4542.29|4541.69|507
1649043000000|2022-04-04 03:30:00|4543.29|4542.69|4543.54|4542.94|4543.66|4543.06|4543.04|4542.44|284
1649043300000|2022-04-04 03:35:00|4543.79|4543.19|4543.79|4543.19|4543.91|4543.31|4543.41|4542.81|245
1649043600000|2022-04-04 03:40:00|4543.66|4543.06|4543.79|4543.19|4543.79|4543.19|4543.41|4542.81|200
1649043900000|2022-04-04 03:45:00|4543.66|4543.06|4543.79|4543.19|4544.29|4543.69|4543.54|4542.94|292
1649044200000|2022-04-04 03:50:00|4543.54|4542.94|4545.29|4544.69|4545.79|4545.19|4543.54|4542.94|532
1649044500000|2022-04-04 03:55:00|4545.54|4544.94|4545.29|4544.69|4546.04|4545.44|4545.04|4544.44|420
1649044800000|2022-04-04 04:00:00|4545.16|4544.56|4546.29|4545.69|4546.29|4545.69|4545.16|4544.56|352
1649045100000|2022-04-04 04:05:00|4546.04|4545.44|4546.29|4545.69|4546.41|4545.81|4545.54|4544.94|305
1649045400000|2022-04-04 04:10:00|4546.16|4545.56|4545.79|4545.19|4546.54|4545.94|4545.79|4545.19|181
1649045700000|2022-04-04 04:15:00|4545.91|4545.31|4547.04|4546.44|4547.04|4546.44|4545.79|4545.19|254
1649046000000|2022-04-04 04:20:00|4547.16|4546.56|4547.29|4546.69|4547.54|4546.94|4546.79|4546.19|214
1649046300000|2022-04-04 04:25:00|4547.54|4546.94|4547.79|4547.19|4547.79|4547.19|4546.79|4546.19|348
1649046600000|2022-04-04 04:30:00|4548.04|4547.44|4547.29|4546.69|4548.29|4547.69|4547.04|4546.44|361
1649046900000|2022-04-04 04:35:00|4547.04|4546.44|4547.04|4546.44|4547.04|4546.44|4546.79|4546.19|163
1649047200000|2022-04-04 04:40:00|4546.79|4546.19|4547.29|4546.69|4547.29|4546.69|4546.79|4546.19|191
1649047500000|2022-04-04 04:45:00|4547.54|4546.94|4547.79|4547.19|4547.79|4547.19|4547.29|4546.69|172
1649047800000|2022-04-04 04:50:00|4547.54|4546.94|4548.54|4547.94|4548.54|4547.94|4547.54|4546.94|228
1649048100000|2022-04-04 04:55:00|4548.29|4547.69|4549.04|4548.44|4549.29|4548.69|4548.29|4547.69|423
1649048400000|2022-04-04 05:00:00|4549.29|4548.69|4547.54|4546.94|4549.29|4548.69|4546.79|4546.19|666
1649048700000|2022-04-04 05:05:00|4547.29|4546.69|4546.79|4546.19|4547.54|4546.94|4546.04|4545.44|419
1649049000000|2022-04-04 05:10:00|4546.54|4545.94|4547.79|4547.19|4547.91|4547.31|4546.54|4545.94|225
1649049300000|2022-04-04 05:15:00|4547.54|4546.94|4548.29|4547.69|4548.29|4547.69|4547.54|4546.94|216
1649049600000|2022-04-04 05:20:00|4548.54|4547.94|4547.29|4546.69|4548.66|4548.06|4547.04|4546.44|319
1649049900000|2022-04-04 05:25:00|4547.04|4546.44|4548.79|4548.19|4549.04|4548.44|4546.79|4546.19|379
1649050200000|2022-04-04 05:30:00|4549.04|4548.44|4549.54|4548.94|4551.29|4550.69|4548.79|4548.19|1191
1649050500000|2022-04-04 05:35:00|4549.29|4548.69|4550.54|4549.94|4551.04|4550.44|4549.04|4548.44|321
1649050800000|2022-04-04 05:40:00|4550.79|4550.19|4551.04|4550.44|4551.79|4551.19|4550.79|4550.19|350
1649051100000|2022-04-04 05:45:00|4551.29|4550.69|4551.04|4550.44|4551.54|4550.94|4551.04|4550.44|251
1649051400000|2022-04-04 05:50:00|4550.91|4550.31|4553.04|4552.44|4553.54|4552.94|4550.91|4550.31|652
1649051700000|2022-04-04 05:55:00|4553.29|4552.69|4554.54|4553.94|4554.54|4553.94|4553.29|4552.69|1047
1649052000000|2022-04-04 06:00:00|4554.29|4553.69|4555.54|4554.94|4557.04|4556.44|4554.29|4553.69|1740
1649052300000|2022-04-04 06:05:00|4555.79|4555.19|4556.29|4555.69|4556.79|4556.19|4554.41|4553.81|921
1649052600000|2022-04-04 06:10:00|4556.41|4555.81|4554.79|4554.19|4556.66|4556.06|4554.04|4553.44|728
1649052900000|2022-04-04 06:15:00|4554.54|4553.94|4553.41|4552.81|4554.79|4554.19|4553.16|4552.56|381
1649053200000|2022-04-04 06:20:00|4553.16|4552.56|4554.54|4553.94|4554.79|4554.19|4552.54|4551.94|420
1649053500000|2022-04-04 06:25:00|4554.66|4554.06|4554.04|4553.44|4555.04|4554.44|4553.29|4552.69|236
1649053800000|2022-04-04 06:30:00|4553.79|4553.19|4554.66|4554.06|4555.04|4554.44|4553.41|4552.81|253
1649054100000|2022-04-04 06:35:00|4554.79|4554.19|4552.54|4551.94|4555.04|4554.44|4552.29|4551.69|360
1649054400000|2022-04-04 06:40:00|4552.29|4551.69|4553.29|4552.69|4553.54|4552.94|4552.04|4551.44|328
1649054700000|2022-04-04 06:45:00|4553.54|4552.94|4551.54|4550.94|4553.79|4553.19|4551.29|4550.69|590
1649055000000|2022-04-04 06:50:00|4551.79|4551.19|4550.29|4549.69|4551.79|4551.19|4550.29|4549.69|416
1649055300000|2022-04-04 06:55:00|4550.54|4549.94|4551.54|4550.94|4551.54|4550.94|4549.29|4548.69|788
1649055600000|2022-04-04 07:00:00|4552.29|4551.69|4551.54|4550.94|4552.29|4551.69|4550.29|4549.69|2732
1649055900000|2022-04-04 07:05:00|4551.29|4550.69|4545.04|4544.44|4551.54|4550.94|4544.04|4543.44|3232
1649056200000|2022-04-04 07:10:00|4545.29|4544.69|4537.04|4536.44|4545.29|4544.69|4536.54|4535.94|3683
1649056500000|2022-04-04 07:15:00|4536.79|4536.19|4539.54|4538.94|4541.16|4540.56|4536.04|4535.44|2284
1649056800000|2022-04-04 07:20:00|4539.04|4538.44|4538.54|4537.94|4540.79|4540.19|4538.04|4537.44|1136
1649057100000|2022-04-04 07:25:00|4538.79|4538.19|4538.79|4538.19|4539.79|4539.19|4537.29|4536.69|1217
1649057400000|2022-04-04 07:30:00|4539.04|4538.44|4542.04|4541.44|4542.04|4541.44|4539.04|4538.44|899
1649057700000|2022-04-04 07:35:00|4541.79|4541.19|4542.79|4542.19|4543.04|4542.44|4541.04|4540.44|864
1649058000000|2022-04-04 07:40:00|4543.04|4542.44|4540.79|4540.19|4543.79|4543.19|4540.79|4540.19|1727
1649058300000|2022-04-04 07:45:00|4540.66|4540.06|4540.79|4540.19|4540.79|4540.19|4540.04|4539.44|1637
1649058600000|2022-04-04 07:50:00|4540.54|4539.94|4540.79|4540.19|4540.79|4540.19|4540.54|4539.94|832
1649058900000|2022-04-04 07:55:00|4540.54|4539.94|4540.66|4540.06|4540.79|4540.19|4539.04|4538.44|1343
1649059200000|2022-04-04 08:00:00|4540.54|4539.94|4538.54|4537.94|4542.54|4541.94|4536.79|4536.19|2953
1649059500000|2022-04-04 08:05:00|4538.29|4537.69|4539.04|4538.44|4540.29|4539.69|4537.29|4536.69|1582
1649059800000|2022-04-04 08:10:00|4539.16|4538.56|4540.29|4539.69|4540.29|4539.69|4538.29|4537.69|551
1649060100000|2022-04-04 08:15:00|4540.04|4539.44|4540.29|4539.69|4540.54|4539.94|4538.54|4537.94|653
1649060400000|2022-04-04 08:20:00|4540.54|4539.94|4541.79|4541.19|4542.54|4541.94|4539.79|4539.19|1661
1649060700000|2022-04-04 08:25:00|4541.29|4540.69|4543.79|4543.19|4543.79|4543.19|4540.29|4539.69|1885
1649061000000|2022-04-04 08:30:00|4543.91|4543.31|4545.29|4544.69|4545.79|4545.19|4543.79|4543.19|1812
1649061300000|2022-04-04 08:35:00|4545.54|4544.94|4541.79|4541.19|4546.04|4545.44|4540.29|4539.69|2992
1649061600000|2022-04-04 08:40:00|4541.29|4540.69|4539.04|4538.44|4542.04|4541.44|4538.91|4538.31|863
1649061900000|2022-04-04 08:45:00|4539.29|4538.69|4541.54|4540.94|4541.79|4541.19|4539.29|4538.69|650
1649062200000|2022-04-04 08:50:00|4541.66|4541.06|4542.79|4542.19|4542.79|4542.19|4541.29|4540.69|461
1649062500000|2022-04-04 08:55:00|4543.04|4542.44|4542.54|4541.94|4543.54|4542.94|4542.29|4541.69|486
1649062800000|2022-04-04 09:00:00|4542.29|4541.69|4545.79|4545.19|4546.29|4545.69|4542.29|4541.69|1568
1649063100000|2022-04-04 09:05:00|4546.04|4545.44|4549.54|4548.94|4550.29|4549.69|4545.79|4545.19|1964
1649063400000|2022-04-04 09:10:00|4549.79|4549.19|4551.79|4551.19|4552.04|4551.44|4549.79|4549.19|1419
1649063700000|2022-04-04 09:15:00|4551.91|4551.31|4550.54|4549.94|4552.54|4551.94|4550.29|4549.69|900
1649064000000|2022-04-04 09:20:00|4550.41|4549.81|4551.29|4550.69|4552.04|4551.44|4550.04|4549.44|698
1649064300000|2022-04-04 09:25:00|4551.04|4550.44|4550.54|4549.94|4551.29|4550.69|4550.54|4549.94|540
1649064600000|2022-04-04 09:30:00|4550.79|4550.19|4549.79|4549.19|4550.79|4550.19|4548.04|4547.44|1241
1649064900000|2022-04-04 09:35:00|4550.04|4549.44|4552.04|4551.44|4553.29|4552.69|4549.79|4549.19|1103
1649065200000|2022-04-04 09:40:00|4552.29|4551.69|4551.29|4550.69|4552.79|4552.19|4551.04|4550.44|555
1649065500000|2022-04-04 09:45:00|4551.54|4550.94|4551.79|4551.19|4551.79|4551.19|4550.79|4550.19|317
1649065800000|2022-04-04 09:50:00|4552.04|4551.44|4550.54|4549.94|4552.79|4552.19|4550.54|4549.94|414
1649066100000|2022-04-04 09:55:00|4550.29|4549.69|4553.04|4552.44|4554.54|4553.94|4550.29|4549.69|966
1649066400000|2022-04-04 10:00:00|4553.16|4552.56|4552.29|4551.69|4554.41|4553.81|4552.04|4551.44|721
1649066700000|2022-04-04 10:05:00|4552.16|4551.56|4553.41|4552.81|4553.41|4552.81|4552.04|4551.44|355
1649067000000|2022-04-04 10:10:00|4553.29|4552.69|4554.29|4553.69|4554.29|4553.69|4552.04|4551.44|950
1649067300000|2022-04-04 10:15:00|4554.16|4553.56|4554.54|4553.94|4556.79|4556.19|4553.54|4552.94|1612
1649067600000|2022-04-04 10:20:00|4554.79|4554.19|4555.54|4554.94|4556.54|4555.94|4554.04|4553.44|1041
1649067900000|2022-04-04 10:25:00|4555.29|4554.69|4552.54|4551.94|4556.04|4555.44|4552.54|4551.94|1423
1649068200000|2022-04-04 10:30:00|4552.66|4552.06|4551.79|4551.19|4552.79|4552.19|4551.41|4550.81|1234
1649068500000|2022-04-04 10:35:00|4551.54|4550.94|4550.54|4549.94|4551.54|4550.94|4550.54|4549.94|1228
1649068800000|2022-04-04 10:40:00|4550.29|4549.69|4550.04|4549.44|4551.29|4550.69|4549.79|4549.19|971
1649069100000|2022-04-04 10:45:00|4550.29|4549.69|4549.79|4549.19|4550.79|4550.19|4549.79|4549.19|486
1649069400000|2022-04-04 10:50:00|4549.66|4549.06|4549.54|4548.94|4550.29|4549.69|4549.04|4548.44|650
1649069700000|2022-04-04 10:55:00|4549.29|4548.69|4549.54|4548.94|4549.79|4549.19|4548.79|4548.19|631
1649070000000|2022-04-04 11:00:00|4549.29|4548.69|4550.41|4549.81|4550.54|4549.94|4549.04|4548.44|874
1649070300000|2022-04-04 11:05:00|4550.54|4549.94|4551.79|4551.19|4551.79|4551.19|4549.79|4549.19|840
1649070600000|2022-04-04 11:10:00|4551.54|4550.94|4551.79|4551.19|4552.29|4551.69|4550.79|4550.19|741
1649070900000|2022-04-04 11:15:00|4551.54|4550.94|4553.54|4552.94|4554.79|4554.19|4551.54|4550.94|1433
1649071200000|2022-04-04 11:20:00|4553.29|4552.69|4553.29|4552.69|4554.54|4553.94|4553.04|4552.44|539
1649071500000|2022-04-04 11:25:00|4553.54|4552.94|4553.54|4552.94|4553.54|4552.94|4552.29|4551.69|471
1649071800000|2022-04-04 11:30:00|4553.41|4552.81|4551.91|4551.31|4553.79|4553.19|4551.79|4551.19|462
1649072100000|2022-04-04 11:35:00|4551.79|4551.19|4551.04|4550.44|4551.91|4551.31|4549.91|4549.31|858
1649072400000|2022-04-04 11:40:00|4550.79|4550.19|4551.54|4550.94|4551.79|4551.19|4550.79|4550.19|426
1649072700000|2022-04-04 11:45:00|4551.79|4551.19|4550.54|4549.94|4551.79|4551.19|4550.29|4549.69|467
1649073000000|2022-04-04 11:50:00|4550.29|4549.69|4552.79|4552.19|4552.79|4552.19|4550.29|4549.69|831
1649073300000|2022-04-04 11:55:00|4553.04|4552.44|4554.79|4554.19|4556.04|4555.44|4552.79|4552.19|2056
1649073600000|2022-04-04 12:00:00|4554.91|4554.31|4553.04|4552.44|4555.79|4555.19|4552.79|4552.19|1405
1649073900000|2022-04-04 12:05:00|4552.91|4552.31|4551.54|4550.94|4552.91|4552.31|4551.29|4550.69|752
1649074200000|2022-04-04 12:10:00|4551.79|4551.19|4552.54|4551.94|4553.54|4552.94|4551.54|4550.94|983
1649074500000|2022-04-04 12:15:00|4552.29|4551.69|4552.79|4552.19|4554.16|4553.56|4552.29|4551.69|1091
1649074800000|2022-04-04 12:20:00|4553.04|4552.44|4555.29|4554.69|4555.54|4554.94|4552.79|4552.19|1017
1649075100000|2022-04-04 12:25:00|4555.04|4554.44|4553.04|4552.44|4556.04|4555.44|4552.54|4551.94|1673
1649075400000|2022-04-04 12:30:00|4553.16|4552.56|4554.29|4553.69|4554.54|4553.94|4552.54|4551.94|1192
1649075700000|2022-04-04 12:35:00|4554.54|4553.94|4551.54|4550.94|4554.79|4554.19|4551.41|4550.81|1391
1649076000000|2022-04-04 12:40:00|4551.79|4551.19|4551.29|4550.69|4552.54|4551.94|4550.54|4549.94|1186
1649076300000|2022-04-04 12:45:00|4551.04|4550.44|4546.54|4545.94|4551.04|4550.44|4545.79|4545.19|6072
1649076600000|2022-04-04 12:50:00|4546.79|4546.19|4546.79|4546.19|4548.04|4547.44|4546.41|4545.81|1592
1649076900000|2022-04-04 12:55:00|4546.54|4545.94|4545.54|4544.94|4546.79|4546.19|4544.54|4543.94|1582
1649077200000|2022-04-04 13:00:00|4545.79|4545.19|4548.54|4547.94|4549.04|4548.44|4545.29|4544.69|1689
1649077500000|2022-04-04 13:05:00|4548.29|4547.69|4548.29|4547.69|4549.04|4548.44|4547.54|4546.94|1275
1649077800000|2022-04-04 13:10:00|4548.04|4547.44|4550.29|4549.69|4550.29|4549.69|4548.04|4547.44|1932
1649078100000|2022-04-04 13:15:00|4550.41|4549.81|4551.54|4550.94|4551.79|4551.19|4550.29|4549.69|1812
1649078400000|2022-04-04 13:20:00|4551.79|4551.19|4550.79|4550.19|4551.79|4551.19|4550.04|4549.44|1736
1649078700000|2022-04-04 13:25:00|4551.04|4550.44|4547.54|4546.94|4551.04|4550.44|4547.29|4546.69|4863
1649079000000|2022-04-04 13:30:00|4547.29|4546.69|4539.69|4539.29|4548.44|4548.04|4538.69|4538.29|25785
1649079300000|2022-04-04 13:35:00|4539.94|4539.54|4541.19|4540.79|4544.69|4544.29|4539.44|4539.04|17747
1649079600000|2022-04-04 13:40:00|4541.44|4541.04|4547.94|4547.54|4549.44|4549.04|4541.44|4541.04|19758
1649079900000|2022-04-04 13:45:00|4548.44|4548.04|4548.94|4548.54|4549.19|4548.79|4542.44|4542.04|16942
1649080200000|2022-04-04 13:50:00|4549.19|4548.79|4556.69|4556.29|4556.94|4556.54|4549.19|4548.79|19938
1649080500000|2022-04-04 13:55:00|4556.94|4556.54|4561.19|4560.79|4562.94|4562.54|4556.94|4556.54|20205
1649080800000|2022-04-04 14:00:00|4560.94|4560.54|4561.44|4561.04|4561.94|4561.54|4559.44|4559.04|19134
1649081100000|2022-04-04 14:05:00|4561.69|4561.29|4559.94|4559.54|4562.44|4562.04|4559.19|4558.79|14722
1649081400000|2022-04-04 14:10:00|4560.19|4559.79|4557.19|4556.79|4562.44|4562.04|4555.94|4555.54|20745
1649081700000|2022-04-04 14:15:00|4556.94|4556.54|4556.69|4556.29|4557.19|4556.79|4550.44|4550.04|18735
1649082000000|2022-04-04 14:20:00|4556.94|4556.54|4561.44|4561.04|4562.44|4562.04|4555.94|4555.54|15699
1649082300000|2022-04-04 14:25:00|4561.69|4561.29|4564.19|4563.79|4564.44|4564.04|4559.94|4559.54|15149
1649082600000|2022-04-04 14:30:00|4564.44|4564.04|4561.69|4561.29|4564.69|4564.29|4561.44|4561.04|11084
1649082900000|2022-04-04 14:35:00|4561.81|4561.41|4563.19|4562.79|4565.19|4564.79|4558.69|4558.29|14374
1649083200000|2022-04-04 14:40:00|4563.44|4563.04|4557.94|4557.54|4563.44|4563.04|4557.44|4557.04|10650
1649083500000|2022-04-04 14:45:00|4558.44|4558.04|4561.44|4561.04|4562.94|4562.54|4556.81|4556.41|10391
1649083800000|2022-04-04 14:50:00|4561.69|4561.29|4559.63|4559.23|4563.38|4562.98|4559.63|4559.23|7686
1649084100000|2022-04-04 14:55:00|4559.88|4559.48|4560.88|4560.48|4562.38|4561.98|4558.13|4557.73|7684
1649084400000|2022-04-04 15:00:00|4560.13|4559.73|4566.38|4565.98|4567.13|4566.73|4559.38|4558.98|16605
1649084700000|2022-04-04 15:05:00|4566.13|4565.73|4567.88|4567.48|4569.13|4568.73|4565.38|4564.98|11060
1649085000000|2022-04-04 15:10:00|4567.63|4567.23|4566.13|4565.73|4567.63|4567.23|4563.63|4563.23|10400
1649085300000|2022-04-04 15:15:00|4565.63|4565.23|4566.13|4565.73|4566.38|4565.98|4564.13|4563.73|5781
1649085600000|2022-04-04 15:20:00|4565.88|4565.48|4566.88|4566.48|4566.88|4566.48|4564.63|4564.23|4927
1649085900000|2022-04-04 15:25:00|4567.13|4566.73|4568.13|4567.73|4568.38|4567.98|4565.63|4565.23|6562
1649086200000|2022-04-04 15:30:00|4567.88|4567.48|4567.88|4567.48|4570.38|4569.98|4567.13|4566.73|10942
1649086500000|2022-04-04 15:35:00|4567.63|4567.23|4567.63|4567.23|4568.63|4568.23|4565.13|4564.73|8318
1649086800000|2022-04-04 15:40:00|4567.88|4567.48|4567.38|4566.98|4568.38|4567.98|4566.88|4566.48|7194
1649087100000|2022-04-04 15:45:00|4567.63|4567.23|4570.38|4569.98|4571.38|4570.98|4566.63|4566.23|9663
1649087400000|2022-04-04 15:50:00|4570.63|4570.23|4572.38|4571.98|4572.38|4571.98|4569.63|4569.23|7346
1649087700000|2022-04-04 15:55:00|4572.63|4572.23|4571.38|4570.98|4573.38|4572.98|4571.13|4570.73|6306
1649088000000|2022-04-04 16:00:00|4571.63|4571.23|4570.13|4569.73|4571.63|4571.23|4569.63|4569.23|7598
1649088300000|2022-04-04 16:05:00|4570.63|4570.23|4571.13|4570.73|4571.88|4571.48|4569.38|4568.98|5286
1649088600000|2022-04-04 16:10:00|4571.38|4570.98|4572.63|4572.23|4572.63|4572.23|4569.63|4569.23|6372
1649088900000|2022-04-04 16:15:00|4572.38|4571.98|4571.38|4570.98|4572.63|4572.23|4570.63|4570.23|5589
1649089200000|2022-04-04 16:20:00|4571.63|4571.23|4570.88|4570.48|4571.88|4571.48|4569.88|4569.48|5082
1649089500000|2022-04-04 16:25:00|4571.13|4570.73|4571.88|4571.48|4572.38|4571.98|4570.38|4569.98|3886
1649089800000|2022-04-04 16:30:00|4571.63|4571.23|4571.88|4571.48|4573.13|4572.73|4571.25|4570.85|6700
1649090100000|2022-04-04 16:35:00|4572.13|4571.73|4568.13|4567.73|4572.38|4571.98|4566.63|4566.23|6740
1649090400000|2022-04-04 16:40:00|4567.88|4567.48|4566.38|4565.98|4568.13|4567.73|4564.63|4564.23|6379
1649090700000|2022-04-04 16:45:00|4566.63|4566.23|4567.63|4567.23|4567.88|4567.48|4565.13|4564.73|4964
1649091000000|2022-04-04 16:50:00|4567.88|4567.48|4567.13|4566.73|4568.13|4567.73|4566.13|4565.73|4078
1649091300000|2022-04-04 16:55:00|4566.88|4566.48|4565.38|4564.98|4567.13|4566.73|4565.38|4564.98|4338
1649091600000|2022-04-04 17:00:00|4565.13|4564.73|4564.88|4564.48|4565.38|4564.98|4563.13|4562.73|6334
1649091900000|2022-04-04 17:05:00|4564.63|4564.23|4565.63|4565.23|4566.13|4565.73|4563.63|4563.23|4550
1649092200000|2022-04-04 17:10:00|4565.38|4564.98|4565.38|4564.98|4565.88|4565.48|4564.63|4564.23|3835
1649092500000|2022-04-04 17:15:00|4565.63|4565.23|4567.63|4567.23|4568.38|4567.98|4564.63|4564.23|6803
1649092800000|2022-04-04 17:20:00|4567.38|4566.98|4567.88|4567.48|4568.63|4568.23|4566.38|4565.98|4208
1649093100000|2022-04-04 17:25:00|4567.63|4567.23|4568.63|4568.23|4569.13|4568.73|4567.38|4566.98|4375
1649093400000|2022-04-04 17:30:00|4568.88|4568.48|4569.13|4568.73|4570.38|4569.98|4568.38|4567.98|4826
1649093700000|2022-04-04 17:35:00|4569.38|4568.98|4567.83|4567.43|4570.13|4569.73|4567.7|4567.3|5147
1649094000000|2022-04-04 17:40:00|4568.08|4567.68|4570.08|4569.68|4570.08|4569.68|4567.33|4566.93|4383
1649094300000|2022-04-04 17:45:00|4570.33|4569.93|4569.08|4568.68|4570.33|4569.93|4568.83|4568.43|4027
1649094600000|2022-04-04 17:50:00|4569.33|4568.93|4570.33|4569.93|4571.08|4570.68|4569.33|4568.93|4066
1649094900000|2022-04-04 17:55:00|4570.45|4570.05|4573.58|4573.18|4574.08|4573.68|4570.33|4569.93|8460
1649095200000|2022-04-04 18:00:00|4573.33|4572.93|4573.83|4573.43|4573.83|4573.43|4571.08|4570.68|6343
1649095500000|2022-04-04 18:05:00|4574.08|4573.68|4567.58|4567.18|4574.33|4573.93|4567.33|4566.93|9224
1649095800000|2022-04-04 18:10:00|4567.33|4566.93|4568.33|4567.93|4569.33|4568.93|4566.33|4565.93|5583
1649096100000|2022-04-04 18:15:00|4568.58|4568.18|4571.58|4571.18|4571.58|4571.18|4567.33|4566.93|5305
1649096400000|2022-04-04 18:20:00|4571.33|4570.93|4572.33|4571.93|4572.58|4572.18|4570.58|4570.18|4890
1649096700000|2022-04-04 18:25:00|4572.58|4572.18|4575.08|4574.68|4575.33|4574.93|4572.08|4571.68|7614
1649097000000|2022-04-04 18:30:00|4574.95|4574.55|4576.08|4575.68|4576.08|4575.68|4572.83|4572.43|6360
1649097300000|2022-04-04 18:35:00|4575.83|4575.43|4576.08|4575.68|4576.58|4576.18|4575.33|4574.93|6170
1649097600000|2022-04-04 18:40:00|4575.83|4575.43|4575.83|4575.43|4576.08|4575.68|4574.83|4574.43|4891
1649097900000|2022-04-04 18:45:00|4575.58|4575.18|4576.08|4575.68|4578.45|4578.05|4575.58|4575.18|8724
1649098200000|2022-04-04 18:50:00|4576.2|4575.8|4578.58|4578.18|4578.58|4578.18|4575.08|4574.68|6355
1649098500000|2022-04-04 18:55:00|4578.83|4578.43|4576.83|4576.43|4578.83|4578.43|4576.33|4575.93|6008
1649098800000|2022-04-04 19:00:00|4576.58|4576.18|4576.83|4576.43|4577.58|4577.18|4574.58|4574.18|7584
1649099100000|2022-04-04 19:05:00|4577.08|4576.68|4577.83|4577.43|4579.08|4578.68|4576.33|4575.93|7891
1649099400000|2022-04-04 19:10:00|4578.08|4577.68|4577.83|4577.43|4579.33|4578.93|4575.33|4574.93|9619
1649099700000|2022-04-04 19:15:00|4577.58|4577.18|4576.58|4576.18|4578.08|4577.68|4575.58|4575.18|6569
1649100000000|2022-04-04 19:20:00|4576.83|4576.43|4579.33|4578.93|4579.58|4579.18|4576.83|4576.43|9613
1649100300000|2022-04-04 19:25:00|4579.58|4579.18|4577.33|4576.93|4579.58|4579.18|4576.33|4575.93|5784
1649100600000|2022-04-04 19:30:00|4577.08|4576.68|4577.83|4577.43|4579.08|4578.68|4576.08|4575.68|7893
1649100900000|2022-04-04 19:35:00|4577.58|4577.18|4578.83|4578.43|4579.58|4579.18|4577.08|4576.68|7178
1649101200000|2022-04-04 19:40:00|4579.08|4578.68|4575.08|4574.68|4580.08|4579.68|4575.08|4574.68|11783
1649101500000|2022-04-04 19:45:00|4574.83|4574.43|4577.83|4577.43|4580.83|4580.43|4573.83|4573.43|17567
1649101800000|2022-04-04 19:50:00|4578.33|4577.93|4581.58|4581.18|4583.83|4583.43|4577.58|4577.18|30291
1649102100000|2022-04-04 19:55:00|4581.33|4580.93|4584.58|4584.18|4584.83|4584.43|4575.83|4575.43|72852
1649102400000|2022-04-04 20:00:00|4583.95|4583.35|4581.45|4580.85|4585.2|4584.6|4580.95|4580.35|32313
1649102700000|2022-04-04 20:05:00|4581.2|4580.6|4582.07|4581.47|4583.2|4582.6|4581.2|4580.6|5644
1649103000000|2022-04-04 20:10:00|4582.2|4581.6|4581.2|4580.6|4582.95|4582.35|4581.2|4580.6|4104
1649103300000|2022-04-04 20:15:00|4581.45|4580.85|4582.7|4582.1|4583.45|4582.85|4581.45|4580.85|1818
1649103600000|2022-04-04 20:20:00|4582.95|4582.35|4583.95|4583.35|4584.07|4583.47|4582.7|4582.1|1172
1649103900000|2022-04-04 20:25:00|4584.07|4583.47|4583.45|4582.85|4584.2|4583.6|4583.32|4582.72|643
1649104200000|2022-04-04 20:30:00|4583.2|4582.6|4583.7|4583.1|4583.7|4583.1|4582.95|4582.35|401
1649104500000|2022-04-04 20:35:00|4583.82|4583.22|4584.7|4584.1|4584.7|4584.1|4583.7|4583.1|633
1649104800000|2022-04-04 20:40:00|4584.95|4584.35|4584.7|4584.1|4585.2|4584.6|4584.45|4583.85|581
1649105100000|2022-04-04 20:45:00|4584.45|4583.85|4582.45|4581.85|4584.7|4584.1|4582.45|4581.85|561
1649105400000|2022-04-04 20:50:00|4582.2|4581.6|4582.95|4582.35|4582.95|4582.35|4581.7|4581.1|691
1649105700000|2022-04-04 20:55:00|4583.2|4582.6|4581.98|4580.48|4583.45|4582.85|4581.32|4580.48|1195
1649106000000|2022-04-04 21:00:00|4582.13|4580.63|4582.13|4580.63|4582.3|4580.8|4581.87|4580.37|0
1649106300000|2022-04-04 21:05:00|4581.94|4580.44|4582.3|4580.8|4582.3|4580.8|4581.8|4580.3|0
1649106600000|2022-04-04 21:10:00|4582.16|4580.66|4582.16|4580.66|4582.23|4580.73|4581.72|4580.22|0
1649106900000|2022-04-04 21:15:00|4582.02|4580.52|4582.02|4580.52|4582.26|4580.76|4581.94|4580.44|0
1649107200000|2022-04-04 21:20:00|4581.98|4580.48|4582.23|4580.73|4582.23|4580.73|4581.76|4580.26|0
1649107500000|2022-04-04 21:25:00|4582.59|4581.09|4583|4581.5|4583.03|4581.53|4582.23|4580.73|0
1649107800000|2022-04-04 21:30:00|4583.03|4581.53|4582.67|4581.17|4583.03|4581.53|4582.56|4581.06|0
1649108100000|2022-04-04 21:35:00|4582.78|4581.28|4582.59|4581.09|4582.92|4581.42|4582.59|4581.09|0
1649108400000|2022-04-04 21:40:00|4582.56|4581.06|4582.48|4580.98|4582.67|4581.17|4582.09|4580.59|0
1649108700000|2022-04-04 21:45:00|4582.45|4580.95|4582.45|4580.95|4582.52|4581.02|4582.45|4580.95|0
1649109000000|2022-04-04 21:50:00|4582.48|4580.98|4582.45|4580.95|4582.48|4580.98|4582.45|4580.95|0
1649109300000|2022-04-04 21:55:00|4582.52|4581.02|4582.96|4581.46|4582.96|4581.46|4582.52|4581.02|0
1649109600000|2022-04-04 22:00:00|4582.89|4581.39|4581.45|4580.85|4582.89|4581.39|4580.82|4580.22|367
1649109900000|2022-04-04 22:05:00|4581.2|4580.6|4581.45|4580.85|4581.95|4581.35|4580.95|4580.35|186
1649110200000|2022-04-04 22:10:00|4581.2|4580.6|4581.7|4581.1|4581.95|4581.35|4581.07|4580.47|169
1649110500000|2022-04-04 22:15:00|4581.95|4581.35|4580.95|4580.35|4581.95|4581.35|4580.7|4580.1|201
1649110800000|2022-04-04 22:20:00|4581.07|4580.47|4580.7|4580.1|4581.2|4580.6|4580.7|4580.1|171
1649111100000|2022-04-04 22:25:00|4580.82|4580.22|4581.2|4580.6|4581.45|4580.85|4580.45|4579.85|289
1649111400000|2022-04-04 22:30:00|4581.07|4580.47|4580.7|4580.1|4581.2|4580.6|4580.45|4579.85|76
1649111700000|2022-04-04 22:35:00|4580.57|4579.97|4580.2|4579.6|4580.7|4580.1|4579.95|4579.35|206
1649112000000|2022-04-04 22:40:00|4579.95|4579.35|4580.2|4579.6|4580.45|4579.85|4579.95|4579.35|296
1649112300000|2022-04-04 22:45:00|4580.45|4579.85|4580.7|4580.1|4580.95|4580.35|4580.45|4579.85|127
1649112600000|2022-04-04 22:50:00|4580.82|4580.22|4580.45|4579.85|4580.82|4580.22|4580.2|4579.6|96
1649112900000|2022-04-04 22:55:00|4580.7|4580.1|4580.7|4580.1|4580.7|4580.1|4580.45|4579.85|104
1649113200000|2022-04-04 23:00:00|4580.45|4579.85|4580.7|4580.1|4580.82|4580.22|4580.45|4579.85|230
1649113500000|2022-04-04 23:05:00|4580.45|4579.85|4580.7|4580.1|4580.95|4580.35|4580.2|4579.6|172
1649113800000|2022-04-04 23:10:00|4580.57|4579.97|4580.2|4579.6|4580.7|4580.1|4580.2|4579.6|121
1649114100000|2022-04-04 23:15:00|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4580.2|4579.6|84
1649114400000|2022-04-04 23:20:00|4580.2|4579.6|4580.2|4579.6|4580.45|4579.85|4579.95|4579.35|103
1649114700000|2022-04-04 23:25:00|4580.45|4579.85|4580.45|4579.85|4580.45|4579.85|4579.95|4579.35|81
1649115000000|2022-04-04 23:30:00|4580.57|4579.97|4581.95|4581.35|4581.95|4581.35|4580.45|4579.85|343
1649115300000|2022-04-04 23:35:00|4581.7|4581.1|4581.7|4581.1|4581.95|4581.35|4581.45|4580.85|161
1649115600000|2022-04-04 23:40:00|4581.45|4580.85|4581.45|4580.85|4581.7|4581.1|4580.95|4580.35|107
1649115900000|2022-04-04 23:45:00|4581.2|4580.6|4579.95|4579.35|4581.45|4580.85|4579.95|4579.35|350
1649116200000|2022-04-04 23:50:00|4580.2|4579.6|4579.95|4579.35|4580.2|4579.6|4579.7|4579.1|179
1649116500000|2022-04-04 23:55:00|4580.2|4579.6|4578.95|4578.35|4580.2|4579.6|4578.95|4578.35|494
1649116800000|2022-04-05 00:00:00|4579.2|4578.6|4576.95|4576.35|4579.2|4578.6|4576.95|4576.35|946
1649117100000|2022-04-05 00:05:00|4577.2|4576.6|4577.45|4576.85|4577.95|4577.35|4576.95|4576.35|507
1649117400000|2022-04-05 00:10:00|4577.57|4576.97|4577.7|4577.1|4578.32|4577.72|4577.32|4576.72|523
1649117700000|2022-04-05 00:15:00|4577.57|4576.97|4577.2|4576.6|4577.7|4577.1|4576.2|4575.6|544
1649118000000|2022-04-05 00:20:00|4577.07|4576.47|4576.7|4576.1|4577.45|4576.85|4576.7|4576.1|215
1649118300000|2022-04-05 00:25:00|4576.95|4576.35|4576.95|4576.35|4577.2|4576.6|4576.2|4575.6|312
1649118600000|2022-04-05 00:30:00|4577.2|4576.6|4577.7|4577.1|4577.95|4577.35|4576.7|4576.1|322
1649118900000|2022-04-05 00:35:00|4577.82|4577.22|4577.7|4577.1|4578.2|4577.6|4577.7|4577.1|180
1649119200000|2022-04-05 00:40:00|4577.45|4576.85|4577.95|4577.35|4577.95|4577.35|4576.95|4576.35|159
1649119500000|2022-04-05 00:45:00|4577.82|4577.22|4577.2|4576.6|4577.95|4577.35|4576.7|4576.1|391
1649119800000|2022-04-05 00:50:00|4577.32|4576.72|4577.45|4576.85|4578.45|4577.85|4576.95|4576.35|407
1649120100000|2022-04-05 00:55:00|4577.57|4576.97|4578.7|4578.1|4578.7|4578.1|4577.2|4576.6|230
1649120400000|2022-04-05 01:00:00|4578.95|4578.35|4578.2|4577.6|4579.2|4578.6|4577.95|4577.35|341
1649120700000|2022-04-05 01:05:00|4577.95|4577.35|4577.95|4577.35|4578.2|4577.6|4577.45|4576.85|242
1649121000000|2022-04-05 01:10:00|4578.07|4577.47|4577.95|4577.35|4578.45|4577.85|4577.95|4577.35|119
1649121300000|2022-04-05 01:15:00|4578.2|4577.6|4578.7|4578.1|4578.7|4578.1|4577.95|4577.35|116
1649121600000|2022-04-05 01:20:00|4578.57|4577.97|4578.7|4578.1|4579.2|4578.6|4578.45|4577.85|260
1649121900000|2022-04-05 01:25:00|4578.57|4577.97|4577.7|4577.1|4578.7|4578.1|4577.45|4576.85|278
1649122200000|2022-04-05 01:30:00|4577.57|4576.97|4577.95|4577.35|4578.45|4577.85|4577.2|4576.6|265
1649122500000|2022-04-05 01:35:00|4578.07|4577.47|4578.45|4577.85|4578.82|4578.22|4577.95|4577.35|222
1649122800000|2022-04-05 01:40:00|4578.57|4577.97|4578.45|4577.85|4578.57|4577.97|4577.95|4577.35|84
1649123100000|2022-04-05 01:45:00|4578.57|4577.97|4578.95|4578.35|4578.95|4578.35|4578.2|4577.6|128
1649123400000|2022-04-05 01:50:00|4579.2|4578.6|4579.95|4579.35|4579.95|4579.35|4579.2|4578.6|319
1649123700000|2022-04-05 01:55:00|4579.7|4579.1|4579.7|4579.1|4579.95|4579.35|4579.7|4579.1|226
1649124000000|2022-04-05 02:00:00|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.7|4579.1|95
1649124300000|2022-04-05 02:05:00|4579.82|4579.22|4579.2|4578.6|4579.95|4579.35|4579.2|4578.6|168
1649124600000|2022-04-05 02:10:00|4579.07|4578.47|4578.95|4578.35|4579.2|4578.6|4578.95|4578.35|143
1649124900000|2022-04-05 02:15:00|4578.7|4578.1|4578.45|4577.85|4578.95|4578.35|4578.45|4577.85|153
1649125200000|2022-04-05 02:20:00|4578.2|4577.6|4578.95|4578.35|4578.95|4578.35|4577.7|4577.1|261
1649125500000|2022-04-05 02:25:00|4579.07|4578.47|4578.95|4578.35|4579.2|4578.6|4578.95|4578.35|120
1649125800000|2022-04-05 02:30:00|4578.7|4578.1|4579.7|4579.1|4579.7|4579.1|4578.7|4578.1|182
1649126100000|2022-04-05 02:35:00|4579.45|4578.85|4579.7|4579.1|4579.7|4579.1|4579.45|4578.85|75
1649126400000|2022-04-05 02:40:00|4579.57|4578.97|4579.7|4579.1|4579.7|4579.1|4579.45|4578.85|114
1649126700000|2022-04-05 02:45:00|4579.45|4578.85|4579.2|4578.6|4579.45|4578.85|4578.95|4578.35|131
1649127000000|2022-04-05 02:50:00|4579.07|4578.47|4578.2|4577.6|4579.07|4578.47|4578.2|4577.6|135
1649127300000|2022-04-05 02:55:00|4577.95|4577.35|4578.2|4577.6|4578.45|4577.85|4577.95|4577.35|83
1649127600000|2022-04-05 03:00:00|4578.45|4577.85|4578.7|4578.1|4578.95|4578.35|4578.45|4577.85|166
1649127900000|2022-04-05 03:05:00|4578.82|4578.22|4578.45|4577.85|4579.2|4578.6|4578.2|4577.6|210
1649128200000|2022-04-05 03:10:00|4578.7|4578.1|4578.7|4578.1|4579.2|4578.6|4578.7|4578.1|137
1649128500000|2022-04-05 03:15:00|4578.95|4578.35|4579.2|4578.6|4579.2|4578.6|4578.95|4578.35|104
1649128800000|2022-04-05 03:20:00|4578.95|4578.35|4578.7|4578.1|4579.2|4578.6|4578.57|4577.97|98
1649129100000|2022-04-05 03:25:00|4578.95|4578.35|4577.45|4576.85|4578.95|4578.35|4577.45|4576.85|241
1649129400000|2022-04-05 03:30:00|4577.7|4577.1|4577.2|4576.6|4577.7|4577.1|4576.95|4576.35|394
1649129700000|2022-04-05 03:35:00|4577.45|4576.85|4577.7|4577.1|4577.95|4577.35|4577.32|4576.72|168
1649130000000|2022-04-05 03:40:00|4577.95|4577.35|4577.7|4577.1|4578.2|4577.6|4577.7|4577.1|170
1649130300000|2022-04-05 03:45:00|4577.57|4576.97|4577.95|4577.35|4578.2|4577.6|4577.45|4576.85|155
1649130600000|2022-04-05 03:50:00|4578.2|4577.6|4577.7|4577.1|4578.2|4577.6|4577.45|4576.85|230
1649130900000|2022-04-05 03:55:00|4577.82|4577.22|4577.95|4577.35|4578.2|4577.6|4577.7|4577.1|104
1649131200000|2022-04-05 04:00:00|4578.2|4577.6|4577.95|4577.35|4578.2|4577.6|4577.7|4577.1|137
1649131500000|2022-04-05 04:05:00|4578.2|4577.6|4578.45|4577.85|4578.7|4578.1|4578.2|4577.6|222
1649131800000|2022-04-05 04:10:00|4578.57|4577.97|4578.2|4577.6|4578.7|4578.1|4578.2|4577.6|84
1649132100000|2022-04-05 04:15:00|4578.45|4577.85|4578.45|4577.85|4578.7|4578.1|4578.45|4577.85|138
1649132400000|2022-04-05 04:20:00|4578.2|4577.6|4578.45|4577.85|4578.57|4577.97|4578.2|4577.6|50
1649132700000|2022-04-05 04:25:00|4578.7|4578.1|4578.7|4578.1|4578.95|4578.35|4578.45|4577.85|77
1649133000000|2022-04-05 04:30:00|4578.82|4578.22|4579.7|4579.1|4580.2|4579.6|4578.7|4578.1|557
1649133300000|2022-04-05 04:35:00|4579.45|4578.85|4579.7|4579.1|4579.7|4579.1|4579.2|4578.6|204
1649133600000|2022-04-05 04:40:00|4579.57|4578.97|4579.2|4578.6|4579.7|4579.1|4579.2|4578.6|243
1649133900000|2022-04-05 04:45:00|4579.32|4578.72|4579.7|4579.1|4579.7|4579.1|4579.2|4578.6|85
1649134200000|2022-04-05 04:50:00|4579.95|4579.35|4579.95|4579.35|4579.95|4579.35|4579.2|4578.6|143
1649134500000|2022-04-05 04:55:00|4579.7|4579.1|4579.45|4578.85|4579.95|4579.35|4579.45|4578.85|64
1649134800000|2022-04-05 05:00:00|4579.2|4578.6|4579.95|4579.35|4580.2|4579.6|4579.2|4578.6|198
1649135100000|2022-04-05 05:05:00|4579.7|4579.1|4579.2|4578.6|4579.95|4579.35|4579.2|4578.6|98
1649135400000|2022-04-05 05:10:00|4579.07|4578.47|4579.45|4578.85|4579.45|4578.85|4578.95|4578.35|159
1649135700000|2022-04-05 05:15:00|4579.7|4579.1|4579.2|4578.6|4580.45|4579.85|4579.2|4578.6|286
1649136000000|2022-04-05 05:20:00|4579.32|4578.72|4579.7|4579.1|4579.7|4579.1|4579.2|4578.6|130
1649136300000|2022-04-05 05:25:00|4579.82|4579.22|4580.45|4579.85|4580.45|4579.85|4579.7|4579.1|122
1649136600000|2022-04-05 05:30:00|4580.32|4579.72|4579.7|4579.1|4580.32|4579.72|4579.7|4579.1|200
1649136900000|2022-04-05 05:35:00|4579.95|4579.35|4579.95|4579.35|4580.2|4579.6|4579.7|4579.1|99
1649137200000|2022-04-05 05:40:00|4579.7|4579.1|4579.7|4579.1|4579.95|4579.35|4579.2|4578.6|178
1649137500000|2022-04-05 05:45:00|4579.95|4579.35|4579.7|4579.1|4580.2|4579.6|4579.7|4579.1|162
1649137800000|2022-04-05 05:50:00|4579.95|4579.35|4580.45|4579.85|4580.45|4579.85|4579.7|4579.1|246
1649138100000|2022-04-05 05:55:00|4580.7|4580.1|4581.45|4580.85|4581.95|4581.35|4580.45|4579.85|742
1649138400000|2022-04-05 06:00:00|4581.57|4580.97|4583.2|4582.6|4583.2|4582.6|4581.45|4580.85|673
1649138700000|2022-04-05 06:05:00|4582.95|4582.35|4582.2|4581.6|4583.45|4582.85|4582.2|4581.6|578
1649139000000|2022-04-05 06:10:00|4581.95|4581.35|4580.2|4579.6|4581.95|4581.35|4580.2|4579.6|390
1649139300000|2022-04-05 06:15:00|4579.95|4579.35|4579.2|4578.6|4580.2|4579.6|4578.7|4578.1|850
1649139600000|2022-04-05 06:20:00|4579.45|4578.85|4579.2|4578.6|4579.7|4579.1|4577.45|4576.85|866
1649139900000|2022-04-05 06:25:00|4579.32|4578.72|4579.45|4578.85|4579.7|4579.1|4578.45|4577.85|462
1649140200000|2022-04-05 06:30:00|4579.2|4578.6|4579.32|4578.72|4579.45|4578.85|4578.45|4577.85|218
1649140500000|2022-04-05 06:35:00|4579.45|4578.85|4578.95|4578.35|4579.45|4578.85|4578.95|4578.35|347
1649140800000|2022-04-05 06:40:00|4579.07|4578.47|4577.95|4577.35|4579.2|4578.6|4577.7|4577.1|679
1649141100000|2022-04-05 06:45:00|4577.7|4577.1|4578.7|4578.1|4578.95|4578.35|4577.7|4577.1|592
1649141400000|2022-04-05 06:50:00|4578.57|4577.97|4578.7|4578.1|4578.82|4578.22|4577.95|4577.35|428
1649141700000|2022-04-05 06:55:00|4579.2|4578.6|4578.7|4578.1|4579.2|4578.6|4577.2|4576.6|691
1649142000000|2022-04-05 07:00:00|4579.2|4578.6|4582.2|4581.6|4585.45|4584.85|4578.95|4578.35|2834
1649142300000|2022-04-05 07:05:00|4582.32|4581.72|4580.95|4580.35|4582.45|4581.85|4578.7|4578.1|1451
1649142600000|2022-04-05 07:10:00|4581.2|4580.6|4579.95|4579.35|4582.95|4582.35|4577.7|4577.1|1883
1649142900000|2022-04-05 07:15:00|4580.2|4579.6|4582.45|4581.85|4582.45|4581.85|4578.32|4577.72|973
1649143200000|2022-04-05 07:20:00|4582.2|4581.6|4581.95|4581.35|4583.2|4582.6|4580.7|4580.1|949
1649143500000|2022-04-05 07:25:00|4582.07|4581.47|4584.7|4584.1|4585.45|4584.85|4580.95|4580.35|1386
1649143800000|2022-04-05 07:30:00|4584.95|4584.35|4586.95|4586.35|4588.7|4588.1|4583.82|4583.22|3124
1649144100000|2022-04-05 07:35:00|4586.82|4586.22|4589.07|4588.47|4591.2|4590.6|4586.82|4586.22|3165
1649144400000|2022-04-05 07:40:00|4589.2|4588.6|4589.95|4589.35|4590.45|4589.85|4588.7|4588.1|486
1649144700000|2022-04-05 07:45:00|4589.7|4589.1|4590.95|4590.35|4591.2|4590.6|4588.32|4587.72|856
1649145000000|2022-04-05 07:50:00|4590.7|4590.1|4588.2|4587.6|4590.7|4590.1|4586.95|4586.35|660
1649145300000|2022-04-05 07:55:00|4588.32|4587.72|4588.07|4587.47|4590.2|4589.6|4587.7|4587.1|853
1649145600000|2022-04-05 08:00:00|4588.2|4587.6|4586.95|4586.35|4589.45|4588.85|4586.95|4586.35|774
1649145900000|2022-04-05 08:05:00|4587.2|4586.6|4587.7|4587.1|4588.2|4587.6|4586.7|4586.1|585
1649146200000|2022-04-05 08:10:00|4587.82|4587.22|4589.2|4588.6|4589.45|4588.85|4587.45|4586.85|602
1649146500000|2022-04-05 08:15:00|4589.45|4588.85|4587.7|4587.1|4589.95|4589.35|4587.7|4587.1|664
1649146800000|2022-04-05 08:20:00|4587.95|4587.35|4587.7|4587.1|4588.95|4588.35|4587.32|4586.72|555
1649147100000|2022-04-05 08:25:00|4587.95|4587.35|4584.95|4584.35|4588.2|4587.6|4584.7|4584.1|1002
1649147400000|2022-04-05 08:30:00|4585.07|4584.47|4584.95|4584.35|4585.7|4585.1|4583.7|4583.1|1234
1649147700000|2022-04-05 08:35:00|4584.82|4584.22|4585.7|4585.1|4586.2|4585.6|4584.7|4584.1|544
1649148000000|2022-04-05 08:40:00|4585.57|4584.97|4585.7|4585.1|4586.7|4586.1|4585.2|4584.6|303
1649148300000|2022-04-05 08:45:00|4585.45|4584.85|4583.95|4583.35|4585.95|4585.35|4583.7|4583.1|471
1649148600000|2022-04-05 08:50:00|4583.7|4583.1|4583.45|4582.85|4584.7|4584.1|4583.2|4582.6|558
1649148900000|2022-04-05 08:55:00|4583.32|4582.72|4582.45|4581.85|4583.95|4583.35|4581.7|4581.1|603
1649149200000|2022-04-05 09:00:00|4582.32|4581.72|4582.07|4581.47|4582.7|4582.1|4581.57|4580.97|458
1649149500000|2022-04-05 09:05:00|4582.2|4581.6|4582.7|4582.1|4583.2|4582.6|4582.2|4581.6|541
1649149800000|2022-04-05 09:10:00|4582.82|4582.22|4582.95|4582.35|4583.2|4582.6|4582.45|4581.85|286
1649150100000|2022-04-05 09:15:00|4582.7|4582.1|4582.2|4581.6|4583.2|4582.6|4581.95|4581.35|344
1649150400000|2022-04-05 09:20:00|4582.32|4581.72|4581.2|4580.6|4583.07|4582.47|4580.95|4580.35|581
1649150700000|2022-04-05 09:25:00|4581.07|4580.47|4579.7|4579.1|4581.2|4580.6|4578.7|4578.1|864
1649151000000|2022-04-05 09:30:00|4579.82|4579.22|4579.7|4579.1|4580.45|4579.85|4579.32|4578.72|549
1649151300000|2022-04-05 09:35:00|4579.82|4579.22|4577.2|4576.6|4580.45|4579.85|4576.95|4576.35|1537
1649151600000|2022-04-05 09:40:00|4576.95|4576.35|4576.45|4575.85|4577.45|4576.85|4575.95|4575.35|884
1649151900000|2022-04-05 09:45:00|4576.2|4575.6|4574.2|4573.6|4576.45|4575.85|4573.82|4573.22|1844
1649152200000|2022-04-05 09:50:00|4574.07|4573.47|4575.2|4574.6|4575.7|4575.1|4573.2|4572.6|1011
1649152500000|2022-04-05 09:55:00|4575.07|4574.47|4574.45|4573.85|4575.45|4574.85|4573.45|4572.85|933
1649152800000|2022-04-05 10:00:00|4574.2|4573.6|4575.95|4575.35|4576.45|4575.85|4573.45|4572.85|1211
1649153100000|2022-04-05 10:05:00|4575.7|4575.1|4572.2|4571.6|4576.7|4576.1|4571.45|4570.85|1991
1649153400000|2022-04-05 10:10:00|4572.45|4571.85|4572.2|4571.6|4572.7|4572.1|4570.82|4570.22|1423
1649153700000|2022-04-05 10:15:00|4572.45|4571.85|4573.95|4573.35|4574.07|4573.47|4571.95|4571.35|843
1649154000000|2022-04-05 10:20:00|4573.82|4573.22|4570.7|4570.1|4574.2|4573.6|4569.45|4568.85|1213
1649154300000|2022-04-05 10:25:00|4570.82|4570.22|4571.2|4570.6|4571.45|4570.85|4569.82|4569.22|913
1649154600000|2022-04-05 10:30:00|4571.32|4570.72|4569.95|4569.35|4572.95|4572.35|4569.45|4568.85|1100
1649154900000|2022-04-05 10:35:00|4569.7|4569.1|4569.7|4569.1|4570.45|4569.85|4568.7|4568.1|1970
1649155200000|2022-04-05 10:40:00|4569.45|4568.85|4571.45|4570.85|4571.45|4570.85|4569.45|4568.85|788
1649155500000|2022-04-05 10:45:00|4571.2|4570.6|4571.7|4571.1|4572.2|4571.6|4570.2|4569.6|958
1649155800000|2022-04-05 10:50:00|4571.2|4570.6|4573.45|4572.85|4573.95|4573.35|4571.07|4570.47|1228
1649156100000|2022-04-05 10:55:00|4573.2|4572.6|4573.45|4572.85|4574.07|4573.47|4572.7|4572.1|795
1649156400000|2022-04-05 11:00:00|4573.2|4572.6|4572.95|4572.35|4573.95|4573.35|4572.45|4571.85|1353
1649156700000|2022-04-05 11:05:00|4573.2|4572.6|4571.2|4570.6|4573.45|4572.85|4570.95|4570.35|1033
1649157000000|2022-04-05 11:10:00|4571.07|4570.47|4570.7|4570.1|4571.45|4570.85|4569.7|4569.1|1028
1649157300000|2022-04-05 11:15:00|4570.95|4570.35|4571.95|4571.35|4571.95|4571.35|4570.95|4570.35|626
1649157600000|2022-04-05 11:20:00|4571.7|4571.1|4571.82|4571.22|4573.45|4572.85|4571.45|4570.85|924
1649157900000|2022-04-05 11:25:00|4571.7|4571.1|4573.45|4572.85|4573.7|4573.1|4571.7|4571.1|640
1649158200000|2022-04-05 11:30:00|4573.7|4573.1|4573.45|4572.85|4574.2|4573.6|4572.95|4572.35|813
1649158500000|2022-04-05 11:35:00|4573.32|4572.72|4574.95|4574.35|4575.2|4574.6|4572.95|4572.35|983
1649158800000|2022-04-05 11:40:00|4575.2|4574.6|4576.7|4576.1|4576.95|4576.35|4574.95|4574.35|1946
1649159100000|2022-04-05 11:45:00|4576.45|4575.85|4576.7|4576.1|4577.07|4576.47|4576.2|4575.6|875
1649159400000|2022-04-05 11:50:00|4576.57|4575.97|4575.82|4575.22|4576.7|4576.1|4575.2|4574.6|1084
1649159700000|2022-04-05 11:55:00|4575.95|4575.35|4575.95|4575.35|4576.2|4575.6|4575.45|4574.85|487
1649160000000|2022-04-05 12:00:00|4576.2|4575.6|4578.2|4577.6|4578.2|4577.6|4574.95|4574.35|2048
1649160300000|2022-04-05 12:05:00|4577.95|4577.35|4575.7|4575.1|4578.2|4577.6|4575.2|4574.6|1627
1649160600000|2022-04-05 12:10:00|4575.45|4574.85|4575.2|4574.6|4576.45|4575.85|4574.95|4574.35|951
1649160900000|2022-04-05 12:15:00|4574.95|4574.35|4573.95|4573.35|4574.95|4574.35|4573.2|4572.6|1760
1649161200000|2022-04-05 12:20:00|4573.7|4573.1|4571.2|4570.6|4574.95|4574.35|4571.2|4570.6|1637
1649161500000|2022-04-05 12:25:00|4571.45|4570.85|4572.2|4571.6|4572.95|4572.35|4571.2|4570.6|1527
1649161800000|2022-04-05 12:30:00|4572.45|4571.85|4573.7|4573.1|4573.95|4573.35|4572.45|4571.85|1244
1649162100000|2022-04-05 12:35:00|4573.95|4573.35|4573.95|4573.35|4574.7|4574.1|4572.45|4571.85|1350
1649162400000|2022-04-05 12:40:00|4573.7|4573.1|4573.45|4572.85|4574.7|4574.1|4572.95|4572.35|1464
1649162700000|2022-04-05 12:45:00|4573.7|4573.1|4573.2|4572.6|4574.45|4573.85|4572.95|4572.35|1115
1649163000000|2022-04-05 12:50:00|4573.45|4572.85|4572.45|4571.85|4574.07|4573.47|4571.45|4570.85|1292
1649163300000|2022-04-05 12:55:00|4572.2|4571.6|4569.7|4569.1|4572.7|4572.1|4568.95|4568.35|3024
1649163600000|2022-04-05 13:00:00|4569.95|4569.35|4573.2|4572.6|4573.45|4572.85|4569.95|4569.35|2179
1649163900000|2022-04-05 13:05:00|4572.95|4572.35|4572.7|4572.1|4572.95|4572.35|4570.45|4569.85|1928
1649164200000|2022-04-05 13:10:00|4572.45|4571.85|4572.95|4572.35|4573.2|4572.6|4571.7|4571.1|1322
1649164500000|2022-04-05 13:15:00|4573.2|4572.6|4573.7|4573.1|4574.95|4574.35|4573.2|4572.6|1836
1649164800000|2022-04-05 13:20:00|4573.45|4572.85|4572.7|4572.1|4574.7|4574.1|4571.45|4570.85|2167
1649165100000|2022-04-05 13:25:00|4572.45|4571.85|4567.95|4567.35|4573.2|4572.6|4567.7|4567.1|8377
1649165400000|2022-04-05 13:30:00|4567.85|4567.45|4580.35|4579.95|4581.1|4580.7|4565.85|4565.45|34871
1649165700000|2022-04-05 13:35:00|4580.6|4580.2|4584.6|4584.2|4585.35|4584.95|4580.35|4579.95|24498
1649166000000|2022-04-05 13:40:00|4584.35|4583.95|4583.6|4583.2|4587.35|4586.95|4583.35|4582.95|20981
1649166300000|2022-04-05 13:45:00|4583.85|4583.45|4582.6|4582.2|4587.1|4586.7|4581.85|4581.45|19797
1649166600000|2022-04-05 13:50:00|4582.85|4582.45|4581.6|4581.2|4583.6|4583.2|4578.35|4577.95|15246
1649166900000|2022-04-05 13:55:00|4581.35|4580.95|4584.6|4584.2|4584.85|4584.45|4580.85|4580.45|8766
1649167200000|2022-04-05 14:00:00|4584.85|4584.45|4588.85|4588.45|4593.85|4593.45|4583.1|4582.7|25713
1649167500000|2022-04-05 14:05:00|4588.6|4588.2|4563.85|4563.45|4589.1|4588.7|4562.1|4561.7|50695
1649167800000|2022-04-05 14:10:00|4563.6|4563.2|4564.72|4564.32|4567.1|4566.7|4562.6|4562.2|27811
1649168100000|2022-04-05 14:15:00|4564.6|4564.2|4557.1|4556.7|4564.6|4564.2|4555.6|4555.2|34797
1649168400000|2022-04-05 14:20:00|4556.97|4556.57|4557.35|4556.95|4560.85|4560.45|4554.1|4553.7|26709
1649168700000|2022-04-05 14:25:00|4557.6|4557.2|4559.6|4559.2|4560.35|4559.95|4555.6|4555.2|16747
1649169000000|2022-04-05 14:30:00|4559.35|4558.95|4557.1|4556.7|4562.35|4561.95|4556.1|4555.7|17205
1649169300000|2022-04-05 14:35:00|4556.85|4556.45|4553.85|4553.45|4561.35|4560.95|4553.35|4552.95|14962
1649169600000|2022-04-05 14:40:00|4554.1|4553.7|4556.6|4556.2|4557.6|4557.2|4553.85|4553.45|12160
1649169900000|2022-04-05 14:45:00|4556.85|4556.45|4564.05|4563.65|4564.3|4563.9|4555.35|4554.95|14377
1649170200000|2022-04-05 14:50:00|4563.8|4563.4|4569.3|4568.9|4570.8|4570.4|4562.8|4562.4|17881
1649170500000|2022-04-05 14:55:00|4569.05|4568.65|4566.55|4566.15|4569.3|4568.9|4565.8|4565.4|14608
1649170800000|2022-04-05 15:00:00|4566.8|4566.4|4565.55|4565.15|4568.3|4567.9|4562.8|4562.4|14109
1649171100000|2022-04-05 15:05:00|4565.8|4565.4|4563.3|4562.9|4567.55|4567.15|4562.05|4561.65|9908
1649171400000|2022-04-05 15:10:00|4563.55|4563.15|4564.3|4563.9|4565.05|4564.65|4559.55|4559.15|12142
1649171700000|2022-04-05 15:15:00|4564.05|4563.65|4559.55|4559.15|4564.3|4563.9|4557.8|4557.4|10885
1649172000000|2022-04-05 15:20:00|4559.3|4558.9|4559.3|4558.9|4564.17|4563.77|4559.3|4558.9|8512
1649172300000|2022-04-05 15:25:00|4559.05|4558.65|4561.05|4560.65|4561.8|4561.4|4557.8|4557.4|10604
1649172600000|2022-04-05 15:30:00|4561.3|4560.9|4565.05|4564.65|4565.55|4565.15|4559.55|4559.15|12072
1649172900000|2022-04-05 15:35:00|4564.8|4564.4|4555.3|4554.9|4565.3|4564.9|4553.8|4553.4|13688
1649173200000|2022-04-05 15:40:00|4555.55|4555.15|4558.3|4557.9|4559.3|4558.9|4554.55|4554.15|10531
1649173500000|2022-04-05 15:45:00|4558.17|4557.77|4555.3|4554.9|4558.55|4558.15|4554.3|4553.9|10013
1649173800000|2022-04-05 15:50:00|4555.05|4554.65|4553.8|4553.4|4558.05|4557.65|4551.55|4551.15|12509
1649174100000|2022-04-05 15:55:00|4554.05|4553.65|4550.8|4550.4|4554.55|4554.15|4550.55|4550.15|10057
1649174400000|2022-04-05 16:00:00|4550.55|4550.15|4551.55|4551.15|4553.05|4552.65|4547.55|4547.15|13226
1649174700000|2022-04-05 16:05:00|4551.05|4550.65|4552.8|4552.4|4554.8|4554.4|4551.05|4550.65|9415
1649175000000|2022-04-05 16:10:00|4553.05|4552.65|4552.55|4552.15|4554.3|4553.9|4551.05|4550.65|6245
1649175300000|2022-04-05 16:15:00|4552.3|4551.9|4546.55|4546.15|4552.3|4551.9|4546.3|4545.9|10450
1649175600000|2022-04-05 16:20:00|4546.3|4545.9|4545.8|4545.4|4548.3|4547.9|4543.3|4542.9|12880
1649175900000|2022-04-05 16:25:00|4545.05|4544.65|4543.3|4542.9|4546.05|4545.65|4542.8|4542.4|8087
1649176200000|2022-04-05 16:30:00|4543.05|4542.65|4544.55|4544.15|4545.05|4544.65|4542.05|4541.65|8352
1649176500000|2022-04-05 16:35:00|4544.3|4543.9|4547.05|4546.65|4548.05|4547.65|4542.55|4542.15|9095
1649176800000|2022-04-05 16:40:00|4546.3|4545.9|4543.99|4543.59|4547.3|4546.9|4543.24|4542.84|6357
1649177100000|2022-04-05 16:45:00|4544.24|4543.84|4547.99|4547.59|4548.24|4547.84|4543.24|4542.84|8023
1649177400000|2022-04-05 16:50:00|4547.74|4547.34|4550.24|4549.84|4550.49|4550.09|4546.74|4546.34|8727
1649177700000|2022-04-05 16:55:00|4550.49|4550.09|4550.74|4550.34|4552.24|4551.84|4548.49|4548.09|8558
1649178000000|2022-04-05 17:00:00|4550.49|4550.09|4550.74|4550.34|4551.49|4551.09|4548.99|4548.59|5592
1649178300000|2022-04-05 17:05:00|4550.61|4550.21|4558.49|4558.09|4558.49|4558.09|4549.49|4549.09|10347
1649178600000|2022-04-05 17:10:00|4558.74|4558.34|4558.74|4558.34|4559.24|4558.84|4557.49|4557.09|8048
1649178900000|2022-04-05 17:15:00|4558.49|4558.09|4561.49|4561.09|4561.74|4561.34|4557.74|4557.34|10319
1649179200000|2022-04-05 17:20:00|4561.24|4560.84|4559.24|4558.84|4561.99|4561.59|4558.99|4558.59|6764
1649179500000|2022-04-05 17:25:00|4558.99|4558.59|4556.99|4556.59|4559.99|4559.59|4555.99|4555.59|7598
1649179800000|2022-04-05 17:30:00|4557.24|4556.84|4553.24|4552.84|4557.24|4556.84|4552.49|4552.09|6889
1649180100000|2022-04-05 17:35:00|4553.49|4553.09|4551.61|4551.21|4553.49|4553.09|4551.49|4551.09|5221
1649180400000|2022-04-05 17:40:00|4551.49|4551.09|4546.99|4546.59|4551.49|4551.09|4546.99|4546.59|6316
1649180700000|2022-04-05 17:45:00|4546.86|4546.46|4544.49|4544.09|4547.99|4547.59|4543.49|4543.09|8890
1649181000000|2022-04-05 17:50:00|4543.99|4543.59|4541.99|4541.59|4544.49|4544.09|4540.74|4540.34|11617
1649181300000|2022-04-05 17:55:00|4542.24|4541.84|4545.49|4545.09|4546.11|4545.71|4541.24|4540.84|8178
1649181600000|2022-04-05 18:00:00|4545.24|4544.84|4542.74|4542.34|4546.74|4546.34|4541.99|4541.59|8177
1649181900000|2022-04-05 18:05:00|4542.99|4542.59|4542.49|4542.09|4544.74|4544.34|4541.49|4541.09|6564
1649182200000|2022-04-05 18:10:00|4542.74|4542.34|4543.74|4543.34|4544.99|4544.59|4541.24|4540.84|6166
1649182500000|2022-04-05 18:15:00|4543.49|4543.09|4548.49|4548.09|4548.49|4548.09|4542.24|4541.84|8628
1649182800000|2022-04-05 18:20:00|4548.74|4548.34|4547.49|4547.09|4549.99|4549.59|4545.49|4545.09|8849
1649183100000|2022-04-05 18:25:00|4547.74|4547.34|4544.74|4544.34|4548.99|4548.59|4543.74|4543.34|8150
1649183400000|2022-04-05 18:30:00|4544.24|4543.84|4542.99|4542.59|4545.24|4544.84|4542.49|4542.09|6878
1649183700000|2022-04-05 18:35:00|4543.11|4542.71|4541.24|4540.84|4546.24|4545.84|4540.49|4540.09|6962
1649184000000|2022-04-05 18:40:00|4540.99|4540.59|4545.99|4545.59|4546.49|4546.09|4540.24|4539.84|7585
1649184300000|2022-04-05 18:45:00|4545.49|4545.09|4544.74|4544.34|4547.24|4546.84|4541.74|4541.34|9913
1649184600000|2022-04-05 18:50:00|4544.24|4543.84|4544.49|4544.09|4546.74|4546.34|4543.49|4543.09|6379
1649184900000|2022-04-05 18:55:00|4544.99|4544.59|4540.24|4539.84|4546.99|4546.59|4538.99|4538.59|9018
1649185200000|2022-04-05 19:00:00|4540.49|4540.09|4536.49|4536.09|4542.74|4542.34|4536.24|4535.84|12589
1649185500000|2022-04-05 19:05:00|4536.74|4536.34|4533.99|4533.59|4537.24|4536.84|4532.49|4532.09|15206
1649185800000|2022-04-05 19:10:00|4534.24|4533.84|4529.49|4529.09|4534.49|4534.09|4528.24|4527.84|15886
1649186100000|2022-04-05 19:15:00|4528.99|4528.59|4527.99|4527.59|4531.24|4530.84|4527.24|4526.84|13016
1649186400000|2022-04-05 19:20:00|4527.74|4527.34|4533.74|4533.34|4533.99|4533.59|4525.99|4525.59|16338
1649186700000|2022-04-05 19:25:00|4533.49|4533.09|4529.24|4528.84|4533.49|4533.09|4528.74|4528.34|9497
1649187000000|2022-04-05 19:30:00|4528.99|4528.59|4523.2|4522.8|4528.99|4528.59|4522.95|4522.55|20937
1649187300000|2022-04-05 19:35:00|4522.95|4522.55|4522.2|4521.8|4525.2|4524.8|4520.7|4520.3|16772
1649187600000|2022-04-05 19:40:00|4522.45|4522.05|4523.7|4523.3|4524.95|4524.55|4520.45|4520.05|15456
1649187900000|2022-04-05 19:45:00|4523.95|4523.55|4515.95|4515.55|4524.2|4523.8|4515.2|4514.8|20841
1649188200000|2022-04-05 19:50:00|4514.45|4514.05|4524.7|4524.3|4528.7|4528.3|4513.95|4513.55|32235
1649188500000|2022-04-05 19:55:00|4524.45|4524.05|4526.45|4526.05|4528.45|4528.05|4520.95|4520.55|75464
1649188800000|2022-04-05 20:00:00|4526.43|4526.03|4529.28|4528.68|4529.78|4529.18|4526.43|4525.93|29130
1649189100000|2022-04-05 20:05:00|4529.53|4528.93|4529.53|4528.93|4530.28|4529.68|4529.03|4528.43|5092
1649189400000|2022-04-05 20:10:00|4529.28|4528.68|4528.03|4527.43|4529.78|4529.18|4528.03|4527.43|4146
1649189700000|2022-04-05 20:15:00|4528.15|4527.55|4530.03|4529.43|4530.03|4529.43|4528.03|4527.43|1722
1649190000000|2022-04-05 20:20:00|4529.28|4528.68|4528.53|4527.93|4529.65|4529.05|4528.53|4527.93|2285
1649190300000|2022-04-05 20:25:00|4528.78|4528.18|4528.53|4527.93|4528.9|4528.3|4528.28|4527.68|782
1649190600000|2022-04-05 20:30:00|4528.78|4528.18|4529.53|4528.93|4529.78|4529.18|4528.78|4528.18|889
1649190900000|2022-04-05 20:35:00|4529.78|4529.18|4529.78|4529.18|4529.78|4529.18|4529.4|4528.8|624
1649191200000|2022-04-05 20:40:00|4530.03|4529.43|4529.78|4529.18|4530.28|4529.68|4529.78|4529.18|562
1649191500000|2022-04-05 20:45:00|4530.03|4529.43|4530.78|4530.18|4531.03|4530.43|4530.03|4529.43|1400
1649191800000|2022-04-05 20:50:00|4531.03|4530.43|4531.78|4531.18|4531.78|4531.18|4530.53|4529.93|671
1649192100000|2022-04-05 20:55:00|4531.65|4531.05|4532.64|4531.14|4532.64|4531.8|4531.53|4530.93|1074
1649192400000|2022-04-05 21:00:00|4532.71|4531.21|4532.82|4531.32|4533.19|4531.69|4532.68|4531.18|8
1649192700000|2022-04-05 21:05:00|4532.64|4531.14|4532.53|4531.03|4532.68|4531.18|4532.49|4530.99|0
1649193000000|2022-04-05 21:10:00|4532.49|4530.99|4532.86|4531.36|4533.01|4531.51|4532.49|4530.99|0
1649193300000|2022-04-05 21:15:00|4532.9|4531.4|4533.08|4531.58|4533.19|4531.69|4532.68|4531.18|0
1649193600000|2022-04-05 21:20:00|4533.04|4531.54|4533.26|4531.76|4533.37|4531.87|4532.71|4531.21|0
1649193900000|2022-04-05 21:25:00|4533.33|4531.83|4533.55|4532.05|4533.74|4532.24|4532.9|4531.4|0
1649194200000|2022-04-05 21:30:00|4533.59|4532.09|4533.12|4531.62|4533.63|4532.13|4532.71|4531.21|0
1649194500000|2022-04-05 21:35:00|4534.07|4532.57|4533.74|4532.24|4534.07|4532.57|4533.7|4532.2|0
1649194800000|2022-04-05 21:40:00|4533.77|4532.27|4533.7|4532.2|4533.81|4532.31|4533.7|4532.2|0
1649195100000|2022-04-05 21:45:00|4533.66|4532.16|4533.37|4531.87|4533.66|4532.16|4533.33|4531.83|0
1649195400000|2022-04-05 21:50:00|4533.3|4531.8|4533.26|4531.76|4533.3|4531.8|4533.26|4531.76|0
1649195700000|2022-04-05 21:55:00|4533.3|4531.8|4533.24|4531.74|4533.5|4532|4533.24|4531.74|0
1649196000000|2022-04-05 22:00:00|4531.9|4531.3|4530.78|4530.18|4532.4|4531.8|4530.78|4530.18|988
1649196300000|2022-04-05 22:05:00|4531.03|4530.43|4530.03|4529.43|4531.03|4530.43|4529.78|4529.18|649
1649196600000|2022-04-05 22:10:00|4530.28|4529.68|4529.28|4528.68|4530.28|4529.68|4529.28|4528.68|265
1649196900000|2022-04-05 22:15:00|4529.53|4528.93|4529.53|4528.93|4529.78|4529.18|4529.03|4528.43|252
1649197200000|2022-04-05 22:20:00|4529.65|4529.05|4528.03|4527.43|4529.78|4529.18|4528.03|4527.43|432
1649197500000|2022-04-05 22:25:00|4527.9|4527.3|4527.78|4527.18|4528.03|4527.43|4527.28|4526.68|296
1649197800000|2022-04-05 22:30:00|4528.28|4527.68|4529.53|4528.93|4529.78|4529.18|4528.28|4527.68|468
1649198100000|2022-04-05 22:35:00|4529.65|4529.05|4529.03|4528.43|4530.03|4529.43|4528.53|4527.93|249
1649198400000|2022-04-05 22:40:00|4529.28|4528.68|4530.03|4529.43|4530.53|4529.93|4529.28|4528.68|391
1649198700000|2022-04-05 22:45:00|4530.15|4529.55|4530.28|4529.68|4530.53|4529.93|4530.03|4529.43|192
1649199000000|2022-04-05 22:50:00|4530.53|4529.93|4530.78|4530.18|4531.03|4530.43|4530.28|4529.68|504
1649199300000|2022-04-05 22:55:00|4530.53|4529.93|4530.53|4529.93|4530.78|4530.18|4530.53|4529.93|97
1649199600000|2022-04-05 23:00:00|4530.65|4530.05|4530.53|4529.93|4531.03|4530.43|4530.28|4529.68|332
1649199900000|2022-04-05 23:05:00|4530.28|4529.68|4529.28|4528.68|4530.28|4529.68|4529.28|4528.68|160
1649200200000|2022-04-05 23:10:00|4529.53|4528.93|4528.78|4528.18|4529.53|4528.93|4528.78|4528.18|161
1649200500000|2022-04-05 23:15:00|4528.65|4528.05|4529.28|4528.68|4529.28|4528.68|4528.53|4527.93|152
1649200800000|2022-04-05 23:20:00|4529.53|4528.93|4529.03|4528.43|4529.53|4528.93|4529.03|4528.43|133
1649201100000|2022-04-05 23:25:00|4528.78|4528.18|4528.53|4527.93|4529.03|4528.43|4528.28|4527.68|180
1649201400000|2022-04-05 23:30:00|4528.78|4528.18|4529.28|4528.68|4529.28|4528.68|4528.78|4528.18|216
1649201700000|2022-04-05 23:35:00|4529.53|4528.93|4529.28|4528.68|4529.53|4528.93|4529.03|4528.43|127
1649202000000|2022-04-05 23:40:00|4529.4|4528.8|4531.53|4530.93|4531.65|4531.05|4529.4|4528.8|517
1649202300000|2022-04-05 23:45:00|4531.28|4530.68|4530.03|4529.43|4531.53|4530.93|4530.03|4529.43|495
1649202600000|2022-04-05 23:50:00|4530.28|4529.68|4530.28|4529.68|4530.78|4530.18|4530.03|4529.43|315
1649202900000|2022-04-05 23:55:00|4530.03|4529.43|4529.03|4528.43|4530.03|4529.43|4528.28|4527.68|466
1649203200000|2022-04-06 00:00:00|4528.78|4528.18|4527.03|4526.43|4528.78|4528.18|4526.53|4525.93|1309
1649203500000|2022-04-06 00:05:00|4526.78|4526.18|4530.03|4529.43|4530.53|4529.93|4526.28|4525.68|1169
1649203800000|2022-04-06 00:10:00|4530.28|4529.68|4530.78|4530.18|4531.53|4530.93|4530.28|4529.68|866
1649204100000|2022-04-06 00:15:00|4530.65|4530.05|4529.78|4529.18|4531.53|4530.93|4529.28|4528.68|556
1649204400000|2022-04-06 00:20:00|4530.03|4529.43|4529.03|4528.43|4530.03|4529.43|4528.65|4528.05|404
1649204700000|2022-04-06 00:25:00|4528.78|4528.18|4526.78|4526.18|4529.53|4528.93|4526.53|4525.93|670
1649205000000|2022-04-06 00:30:00|4526.53|4525.93|4524.78|4524.18|4526.53|4525.93|4524.78|4524.18|805
1649205300000|2022-04-06 00:35:00|4524.53|4523.93|4525.28|4524.68|4525.28|4524.68|4523.53|4522.93|760
1649205600000|2022-04-06 00:40:00|4525.4|4524.8|4523.53|4522.93|4525.78|4525.18|4523.28|4522.68|803
1649205900000|2022-04-06 00:45:00|4523.4|4522.8|4522.03|4521.43|4523.4|4522.8|4521.03|4520.43|1222
1649206200000|2022-04-06 00:50:00|4521.9|4521.3|4521.03|4520.43|4522.03|4521.43|4521.03|4520.43|931
1649206500000|2022-04-06 00:55:00|4521.28|4520.68|4518.53|4517.93|4521.53|4520.93|4518.53|4517.93|1899
1649206800000|2022-04-06 01:00:00|4518.4|4517.8|4518.78|4518.18|4519.03|4518.43|4516.78|4516.18|946
1649207100000|2022-04-06 01:05:00|4518.9|4518.3|4520.53|4519.93|4520.78|4520.18|4518.28|4517.68|783
1649207400000|2022-04-06 01:10:00|4520.78|4520.18|4520.53|4519.93|4520.78|4520.18|4519.53|4518.93|454
1649207700000|2022-04-06 01:15:00|4520.78|4520.18|4524.28|4523.68|4524.53|4523.93|4520.53|4519.93|1648
1649208000000|2022-04-06 01:20:00|4524.53|4523.93|4524.03|4523.43|4524.53|4523.93|4523.28|4522.68|617
1649208300000|2022-04-06 01:25:00|4524.28|4523.68|4523.78|4523.18|4525.03|4524.43|4523.78|4523.18|467
1649208600000|2022-04-06 01:30:00|4523.53|4522.93|4522.78|4522.18|4523.78|4523.18|4521.78|4521.18|1211
1649208900000|2022-04-06 01:35:00|4523.03|4522.43|4521.53|4520.93|4523.53|4522.93|4521.15|4520.55|701
1649209200000|2022-04-06 01:40:00|4521.28|4520.68|4521.9|4521.3|4522.03|4521.43|4520.28|4519.68|551
1649209500000|2022-04-06 01:45:00|4522.03|4521.43|4520.78|4520.18|4522.03|4521.43|4518.53|4517.93|1111
1649209800000|2022-04-06 01:50:00|4520.53|4519.93|4519.03|4518.43|4521.53|4520.93|4518.78|4518.18|576
1649210100000|2022-04-06 01:55:00|4519.28|4518.68|4518.28|4517.68|4519.78|4519.18|4517.28|4516.68|1163
1649210400000|2022-04-06 02:00:00|4518.03|4517.43|4518.28|4517.68|4519.28|4518.68|4517.78|4517.18|673
1649210700000|2022-04-06 02:05:00|4518.4|4517.8|4520.28|4519.68|4520.53|4519.93|4518.28|4517.68|582
1649211000000|2022-04-06 02:10:00|4520.4|4519.8|4519.28|4518.68|4520.78|4520.18|4518.9|4518.3|752
1649211300000|2022-04-06 02:15:00|4519.15|4518.55|4518.28|4517.68|4519.4|4518.8|4518.28|4517.68|407
1649211600000|2022-04-06 02:20:00|4518.4|4517.8|4519.78|4519.18|4520.03|4519.43|4518.28|4517.68|295
1649211900000|2022-04-06 02:25:00|4520.03|4519.43|4520.53|4519.93|4521.28|4520.68|4519.78|4519.18|641
1649212200000|2022-04-06 02:30:00|4520.4|4519.8|4521.53|4520.93|4522.03|4521.43|4519.53|4518.93|1115
1649212500000|2022-04-06 02:35:00|4521.78|4521.18|4522.53|4521.93|4522.53|4521.93|4521.28|4520.68|509
1649212800000|2022-04-06 02:40:00|4522.28|4521.68|4521.78|4521.18|4522.53|4521.93|4521.28|4520.68|592
1649213100000|2022-04-06 02:45:00|4521.9|4521.3|4521.28|4520.68|4522.03|4521.43|4521.03|4520.43|514
1649213400000|2022-04-06 02:50:00|4521.53|4520.93|4522.03|4521.43|4522.03|4521.43|4521.03|4520.43|292
1649213700000|2022-04-06 02:55:00|4522.28|4521.68|4522.03|4521.43|4522.28|4521.68|4521.53|4520.93|315
1649214000000|2022-04-06 03:00:00|4521.78|4521.18|4522.28|4521.68|4523.28|4522.68|4521.78|4521.18|568
1649214300000|2022-04-06 03:05:00|4522.4|4521.8|4523.03|4522.43|4523.03|4522.43|4522.03|4521.43|215
1649214600000|2022-04-06 03:10:00|4523.28|4522.68|4522.53|4521.93|4523.78|4523.18|4521.78|4521.18|495
1649214900000|2022-04-06 03:15:00|4522.28|4521.68|4522.53|4521.93|4522.78|4522.18|4522.03|4521.43|175
1649215200000|2022-04-06 03:20:00|4522.4|4521.8|4521.28|4520.68|4522.4|4521.8|4521.28|4520.68|277
1649215500000|2022-04-06 03:25:00|4521.03|4520.43|4521.78|4521.18|4522.03|4521.43|4521.03|4520.43|217
1649215800000|2022-04-06 03:30:00|4521.53|4520.93|4521.53|4520.93|4522.03|4521.43|4521.03|4520.43|295
1649216100000|2022-04-06 03:35:00|4521.78|4521.18|4520.78|4520.18|4521.78|4521.18|4520.03|4519.43|535
1649216400000|2022-04-06 03:40:00|4520.53|4519.93|4519.28|4518.68|4520.78|4520.18|4519.28|4518.68|297
1649216700000|2022-04-06 03:45:00|4519.53|4518.93|4519.03|4518.43|4519.53|4518.93|4518.53|4517.93|437
1649217000000|2022-04-06 03:50:00|4519.28|4518.68|4520.28|4519.68|4520.53|4519.93|4519.03|4518.43|461
1649217300000|2022-04-06 03:55:00|4520.15|4519.55|4520.53|4519.93|4520.53|4519.93|4519.28|4518.68|314
1649217600000|2022-04-06 04:00:00|4520.78|4520.18|4521.28|4520.68|4521.53|4520.93|4520.78|4520.18|430
1649217900000|2022-04-06 04:05:00|4521.4|4520.8|4522.03|4521.43|4522.53|4521.93|4521.28|4520.68|290
1649218200000|2022-04-06 04:10:00|4522.28|4521.68|4522.53|4521.93|4523.03|4522.43|4522.28|4521.68|481
1649218500000|2022-04-06 04:15:00|4522.78|4522.18|4524.28|4523.68|4524.78|4524.18|4522.78|4522.18|613
1649218800000|2022-04-06 04:20:00|4524.53|4523.93|4524.03|4523.43|4524.53|4523.93|4524.03|4523.43|341
1649219100000|2022-04-06 04:25:00|4524.28|4523.68|4523.28|4522.68|4524.53|4523.93|4523.28|4522.68|221
1649219400000|2022-04-06 04:30:00|4523.15|4522.55|4522.53|4521.93|4523.53|4522.93|4522.28|4521.68|347
1649219700000|2022-04-06 04:35:00|4522.28|4521.68|4521.53|4520.93|4522.28|4521.68|4521.53|4520.93|277
1649220000000|2022-04-06 04:40:00|4521.78|4521.18|4522.53|4521.93|4522.78|4522.18|4521.78|4521.18|233
1649220300000|2022-04-06 04:45:00|4522.4|4521.8|4523.28|4522.68|4523.78|4523.18|4522.28|4521.68|301
1649220600000|2022-04-06 04:50:00|4523.4|4522.8|4522.53|4521.93|4523.53|4522.93|4522.4|4521.8|210
1649220900000|2022-04-06 04:55:00|4522.4|4521.8|4522.53|4521.93|4523.28|4522.68|4522.28|4521.68|213
1649221200000|2022-04-06 05:00:00|4522.78|4522.18|4524.28|4523.68|4524.28|4523.68|4522.53|4521.93|642
1649221500000|2022-04-06 05:05:00|4524.03|4523.43|4526.53|4525.93|4527.03|4526.43|4523.28|4522.68|967
1649221800000|2022-04-06 05:10:00|4526.78|4526.18|4525.53|4524.93|4527.03|4526.43|4525.28|4524.68|460
1649222100000|2022-04-06 05:15:00|4525.78|4525.18|4527.78|4527.18|4528.28|4527.68|4525.78|4525.18|693
1649222400000|2022-04-06 05:20:00|4527.53|4526.93|4528.28|4527.68|4528.53|4527.93|4527.28|4526.68|418
1649222700000|2022-04-06 05:25:00|4528.53|4527.93|4529.53|4528.93|4529.53|4528.93|4527.78|4527.18|789
1649223000000|2022-04-06 05:30:00|4529.28|4528.68|4529.28|4528.68|4529.78|4529.18|4528.78|4528.18|473
1649223300000|2022-04-06 05:35:00|4529.53|4528.93|4529.28|4528.68|4530.28|4529.68|4529.28|4528.68|946
1649223600000|2022-04-06 05:40:00|4529.03|4528.43|4528.28|4527.68|4529.78|4529.18|4528.03|4527.43|644
1649223900000|2022-04-06 05:45:00|4528.03|4527.43|4527.53|4526.93|4528.78|4528.18|4527.28|4526.68|829
1649224200000|2022-04-06 05:50:00|4527.78|4527.18|4527.28|4526.68|4528.03|4527.43|4526.78|4526.18|428
1649224500000|2022-04-06 05:55:00|4527.03|4526.43|4525.78|4525.18|4527.28|4526.68|4525.28|4524.68|1165
1649224800000|2022-04-06 06:00:00|4525.53|4524.93|4527.03|4526.43|4527.53|4526.93|4525.28|4524.68|1821
1649225100000|2022-04-06 06:05:00|4526.53|4525.93|4526.78|4526.18|4527.03|4526.43|4525.28|4524.68|579
1649225400000|2022-04-06 06:10:00|4527.03|4526.43|4527.78|4527.18|4528.65|4528.05|4526.78|4526.18|573
1649225700000|2022-04-06 06:15:00|4527.53|4526.93|4527.53|4526.93|4528.9|4528.3|4526.53|4525.93|910
1649226000000|2022-04-06 06:20:00|4527.65|4527.05|4527.03|4526.43|4528.28|4527.68|4526.28|4525.68|527
1649226300000|2022-04-06 06:25:00|4527.28|4526.68|4528.53|4527.93|4529.78|4529.18|4527.28|4526.68|636
1649226600000|2022-04-06 06:30:00|4528.78|4528.18|4530.53|4529.93|4530.53|4529.93|4528.15|4527.55|489
1649226900000|2022-04-06 06:35:00|4530.4|4529.8|4533.03|4532.43|4533.53|4532.93|4530.03|4529.43|2910
1649227200000|2022-04-06 06:40:00|4533.28|4532.68|4533.53|4532.93|4534.03|4533.43|4533.03|4532.43|1072
1649227500000|2022-04-06 06:45:00|4533.78|4533.18|4532.53|4531.93|4534.03|4533.43|4532.53|4531.93|671
1649227800000|2022-04-06 06:50:00|4532.78|4532.18|4529.78|4529.18|4532.78|4532.18|4529.53|4528.93|840
1649228100000|2022-04-06 06:55:00|4529.53|4528.93|4530.78|4530.18|4531.53|4530.93|4529.53|4528.93|484
1649228400000|2022-04-06 07:00:00|4531.03|4530.43|4528.03|4527.43|4532.53|4531.93|4528.03|4527.43|1925
1649228700000|2022-04-06 07:05:00|4528.28|4527.68|4530.78|4530.18|4530.78|4530.18|4527.03|4526.43|1645
1649229000000|2022-04-06 07:10:00|4530.65|4530.05|4531.03|4530.43|4533.53|4532.93|4528.53|4527.93|1913
1649229300000|2022-04-06 07:15:00|4531.28|4530.68|4530.53|4529.93|4532.03|4531.43|4529.28|4528.68|1087
1649229600000|2022-04-06 07:20:00|4530.28|4529.68|4528.03|4527.43|4530.53|4529.93|4528.03|4527.43|1065
1649229900000|2022-04-06 07:25:00|4528.15|4527.55|4528.28|4527.68|4530.03|4529.43|4527.53|4526.93|984
1649230200000|2022-04-06 07:30:00|4528.15|4527.55|4517.53|4516.93|4528.78|4528.18|4517.03|4516.43|3996
1649230500000|2022-04-06 07:35:00|4517.78|4517.18|4513.53|4512.93|4518.53|4517.93|4513.03|4512.43|4137
1649230800000|2022-04-06 07:40:00|4513.28|4512.68|4513.28|4512.68|4516.65|4516.05|4512.03|4511.43|2553
1649231100000|2022-04-06 07:45:00|4513.4|4512.8|4511.03|4510.43|4513.4|4512.8|4510.03|4509.43|2325
1649231400000|2022-04-06 07:50:00|4510.9|4510.3|4509.53|4508.93|4512.03|4511.43|4508.53|4507.93|2679
1649231700000|2022-04-06 07:55:00|4509.78|4509.18|4507.53|4506.93|4510.03|4509.43|4506.4|4505.8|2570
1649232000000|2022-04-06 08:00:00|4507.4|4506.8|4509.78|4509.18|4510.28|4509.68|4505.78|4505.18|3120
1649232300000|2022-04-06 08:05:00|4509.9|4509.3|4510.78|4510.18|4512.03|4511.43|4509.28|4508.68|2053
1649232600000|2022-04-06 08:10:00|4510.9|4510.3|4509.78|4509.18|4511.28|4510.68|4508.53|4507.93|1239
1649232900000|2022-04-06 08:15:00|4509.28|4508.68|4506.78|4506.18|4511.53|4510.93|4505.53|4504.93|1913
1649233200000|2022-04-06 08:20:00|4506.53|4505.93|4504.53|4503.93|4506.9|4506.3|4503.53|4502.93|2320
1649233500000|2022-04-06 08:25:00|4504.28|4503.68|4506.78|4506.18|4508.03|4507.43|4504.28|4503.68|1587
1649233800000|2022-04-06 08:30:00|4506.53|4505.93|4504.78|4504.18|4507.53|4506.93|4503.53|4502.93|2053
1649234100000|2022-04-06 08:35:00|4505.03|4504.43|4505.53|4504.93|4506.78|4506.18|4503.03|4502.43|1787
1649234400000|2022-04-06 08:40:00|4505.78|4505.18|4503.53|4502.93|4506.28|4505.68|4503.03|4502.43|1042
1649234700000|2022-04-06 08:45:00|4503.28|4502.68|4507.78|4507.18|4509.03|4508.43|4503.03|4502.43|2018
1649235000000|2022-04-06 08:50:00|4507.53|4506.93|4510.03|4509.43|4510.53|4509.93|4507.53|4506.93|1744
1649235300000|2022-04-06 08:55:00|4509.9|4509.3|4510.03|4509.43|4510.53|4509.93|4508.78|4508.18|814
1649235600000|2022-04-06 09:00:00|4510.28|4509.68|4509.53|4508.93|4512.03|4511.43|4509.28|4508.68|1196
1649235900000|2022-04-06 09:05:00|4509.78|4509.18|4508.03|4507.43|4509.78|4509.18|4507.53|4506.93|850
1649236200000|2022-04-06 09:10:00|4507.9|4507.3|4505.4|4504.8|4509.03|4508.43|4505.28|4504.68|1090
1649236500000|2022-04-06 09:15:00|4505.28|4504.68|4505.53|4504.93|4507.03|4506.43|4503.03|4502.43|1265
1649236800000|2022-04-06 09:20:00|4506.03|4505.43|4505.53|4504.93|4506.03|4505.43|4504.03|4503.43|793
1649237100000|2022-04-06 09:25:00|4505.78|4505.18|4503.78|4503.18|4506.28|4505.68|4503.53|4502.93|745
1649237400000|2022-04-06 09:30:00|4503.65|4503.05|4503.78|4503.18|4505.53|4504.93|4503.53|4502.93|854
1649237700000|2022-04-06 09:35:00|4504.03|4503.43|4501.78|4501.18|4504.28|4503.68|4501.28|4500.68|3065
1649238000000|2022-04-06 09:40:00|4502.03|4501.43|4500.53|4499.93|4502.78|4502.18|4497.9|4497.3|4660
1649238300000|2022-04-06 09:45:00|4499.53|4498.93|4497.28|4496.68|4500.28|4499.68|4497.28|4496.68|2657
1649238600000|2022-04-06 09:50:00|4496.4|4495.8|4496.78|4496.18|4497.53|4496.93|4494.78|4494.18|4023
1649238900000|2022-04-06 09:55:00|4496.9|4496.3|4502.28|4501.68|4502.78|4502.18|4496.78|4496.18|2351
1649239200000|2022-04-06 10:00:00|4502.15|4501.55|4502.03|4501.43|4502.78|4502.18|4500.78|4500.18|1117
1649239500000|2022-04-06 10:05:00|4502.15|4501.55|4501.53|4500.93|4502.53|4501.93|4501.28|4500.68|877
1649239800000|2022-04-06 10:10:00|4501.4|4500.8|4497.78|4497.18|4502.03|4501.43|4497.78|4497.18|1732
1649240100000|2022-04-06 10:15:00|4497.28|4496.68|4495.78|4495.18|4498.53|4497.93|4494.03|4493.43|2320
1649240400000|2022-04-06 10:20:00|4496.03|4495.43|4497.53|4496.93|4497.53|4496.93|4494.03|4493.43|1564
1649240700000|2022-04-06 10:25:00|4497.28|4496.68|4498.28|4497.68|4498.53|4497.93|4496.28|4495.68|1108
1649241000000|2022-04-06 10:30:00|4498.03|4497.43|4496.28|4495.68|4498.28|4497.68|4494.65|4494.05|1606
1649241300000|2022-04-06 10:35:00|4496.15|4495.55|4494.78|4494.18|4496.65|4496.05|4494.03|4493.43|1703
1649241600000|2022-04-06 10:40:00|4494.53|4493.93|4495.28|4494.68|4496.03|4495.43|4493.53|4492.93|1790
1649241900000|2022-04-06 10:45:00|4495.03|4494.43|4494.03|4493.43|4495.65|4495.05|4494.03|4493.43|993
1649242200000|2022-04-06 10:50:00|4494.15|4493.55|4493.53|4492.93|4494.28|4493.68|4492.03|4491.43|1684
1649242500000|2022-04-06 10:55:00|4493.28|4492.68|4493.28|4492.68|4494.28|4493.68|4492.28|4491.68|1211
1649242800000|2022-04-06 11:00:00|4493.53|4492.93|4493.78|4493.18|4495.03|4494.43|4493.28|4492.68|1557
1649243100000|2022-04-06 11:05:00|4494.03|4493.43|4491.03|4490.43|4494.28|4493.68|4491.03|4490.43|2762
1649243400000|2022-04-06 11:10:00|4491.28|4490.68|4488.28|4487.68|4491.78|4491.18|4487.28|4486.68|4198
1649243700000|2022-04-06 11:15:00|4488.03|4487.43|4489.78|4489.18|4490.53|4489.93|4486.53|4485.93|2829
1649244000000|2022-04-06 11:20:00|4489.53|4488.93|4486.53|4485.93|4490.03|4489.43|4486.53|4485.93|2775
1649244300000|2022-04-06 11:25:00|4486.28|4485.68|4486.53|4485.93|4487.28|4486.68|4486.03|4485.43|1746
1649244600000|2022-04-06 11:30:00|4486.4|4485.8|4487.28|4486.68|4487.53|4486.93|4484.28|4483.68|3155
1649244900000|2022-04-06 11:35:00|4487.4|4486.8|4487.28|4486.68|4488.53|4487.93|4486.28|4485.68|1921
1649245200000|2022-04-06 11:40:00|4487.15|4486.55|4484.78|4484.18|4487.28|4486.68|4484.28|4483.68|2235
1649245500000|2022-04-06 11:45:00|4484.65|4484.05|4485.53|4484.93|4487.28|4486.68|4484.28|4483.68|3068
1649245800000|2022-04-06 11:50:00|4485.65|4485.05|4483.53|4482.93|4485.78|4485.18|4482.53|4481.93|2724
1649246100000|2022-04-06 11:55:00|4483.65|4483.05|4482.03|4481.43|4483.78|4483.18|4480.53|4479.93|3030
1649246400000|2022-04-06 12:00:00|4481.9|4481.3|4480.53|4479.93|4483.28|4482.68|4480.28|4479.68|3317
1649246700000|2022-04-06 12:05:00|4481.28|4480.68|4482.53|4481.93|4482.78|4482.18|4479.28|4478.68|3749
1649247000000|2022-04-06 12:10:00|4482.28|4481.68|4483.53|4482.93|4484.53|4483.93|4480.53|4479.93|4522
1649247300000|2022-04-06 12:15:00|4483.28|4482.68|4483.28|4482.68|4484.03|4483.43|4481.78|4481.18|3523
1649247600000|2022-04-06 12:20:00|4483.4|4482.8|4484.03|4483.43|4484.28|4483.68|4482.78|4482.18|2766
1649247900000|2022-04-06 12:25:00|4483.53|4482.93|4486.53|4485.93|4486.78|4486.18|4483.28|4482.68|3251
1649248200000|2022-04-06 12:30:00|4486.78|4486.18|4483.78|4483.18|4486.78|4486.18|4483.28|4482.68|4036
1649248500000|2022-04-06 12:35:00|4484.03|4483.43|4484.28|4483.68|4484.78|4484.18|4483.15|4482.55|2065
1649248800000|2022-04-06 12:40:00|4484.03|4483.43|4483.28|4482.68|4484.03|4483.43|4482.53|4481.93|2242
1649249100000|2022-04-06 12:45:00|4483.03|4482.43|4481.53|4480.93|4483.53|4482.93|4481.03|4480.43|2678
1649249400000|2022-04-06 12:50:00|4481.4|4480.8|4482.53|4481.93|4485.03|4484.43|4481.03|4480.43|3180
1649249700000|2022-04-06 12:55:00|4482.78|4482.18|4485.78|4485.18|4486.78|4486.18|4482.78|4482.18|3882
1649250000000|2022-04-06 13:00:00|4485.53|4484.93|4488.03|4487.43|4488.28|4487.68|4484.53|4483.93|4385
1649250300000|2022-04-06 13:05:00|4487.78|4487.18|4487.78|4487.18|4488.78|4488.18|4487.28|4486.68|2938
1649250600000|2022-04-06 13:10:00|4487.65|4487.05|4486.78|4486.18|4488.53|4487.93|4485.53|4484.93|3591
1649250900000|2022-04-06 13:15:00|4487.03|4486.43|4487.53|4486.93|4488.28|4487.68|4486.03|4485.43|2846
1649251200000|2022-04-06 13:20:00|4487.28|4486.68|4486.03|4485.43|4488.03|4487.43|4485.03|4484.43|2990
1649251500000|2022-04-06 13:25:00|4485.53|4484.93|4483.53|4482.93|4486.15|4485.55|4483.53|4482.93|7341
1649251800000|2022-04-06 13:30:00|4483.43|4483.03|4481.43|4481.03|4490.93|4490.53|4477.93|4477.53|50159
1649252100000|2022-04-06 13:35:00|4481.8|4481.4|4480.18|4479.78|4482.18|4481.78|4476.68|4476.28|34217
1649252400000|2022-04-06 13:40:00|4479.68|4479.28|4473.68|4473.28|4480.93|4480.53|4473.43|4473.03|32503
1649252700000|2022-04-06 13:45:00|4473.93|4473.53|4473.05|4472.65|4475.18|4474.78|4470.93|4470.53|31095
1649253000000|2022-04-06 13:50:00|4472.93|4472.53|4473.8|4473.4|4474.43|4474.03|4470.18|4469.78|23368
1649253300000|2022-04-06 13:55:00|4473.43|4473.03|4471.18|4470.78|4475.68|4475.28|4470.68|4470.28|18675
1649253600000|2022-04-06 14:00:00|4471.68|4471.28|4464.93|4464.53|4473.43|4473.03|4464.68|4464.28|29078
1649253900000|2022-04-06 14:05:00|4464.68|4464.28|4462.68|4462.28|4466.68|4466.28|4462.43|4462.03|20878
1649254200000|2022-04-06 14:10:00|4462.43|4462.03|4465.11|4464.71|4466.28|4465.88|4460.43|4460.03|21017
1649254500000|2022-04-06 14:15:00|4464.86|4464.46|4470.11|4469.71|4472.36|4471.96|4464.36|4463.96|26449
1649254800000|2022-04-06 14:20:00|4469.86|4469.46|4470.11|4469.71|4472.36|4471.96|4468.11|4467.71|18324
1649255100000|2022-04-06 14:25:00|4470.36|4469.96|4464.11|4463.71|4471.36|4470.96|4464.11|4463.71|16921
1649255400000|2022-04-06 14:30:00|4464.36|4463.96|4464.61|4464.21|4467.36|4466.96|4462.11|4461.71|18005
1649255700000|2022-04-06 14:35:00|4465.11|4464.71|4469.36|4468.96|4469.61|4469.21|4464.61|4464.21|15958
1649256000000|2022-04-06 14:40:00|4468.61|4468.21|4470.11|4469.71|4472.86|4472.46|4466.11|4465.71|17304
1649256300000|2022-04-06 14:45:00|4469.61|4469.21|4472.36|4471.96|4472.86|4472.46|4468.36|4467.96|14892
1649256600000|2022-04-06 14:50:00|4472.23|4471.83|4466.61|4466.21|4473.11|4472.71|4465.61|4465.21|13244
1649256900000|2022-04-06 14:55:00|4466.36|4465.96|4464.36|4463.96|4468.86|4468.46|4464.36|4463.96|10333
1649257200000|2022-04-06 15:00:00|4464.11|4463.71|4469.11|4468.71|4469.36|4468.96|4463.11|4462.71|20415
1649257500000|2022-04-06 15:05:00|4468.86|4468.46|4463.36|4462.96|4469.61|4469.21|4462.11|4461.71|11045
1649257800000|2022-04-06 15:10:00|4463.11|4462.71|4463.61|4463.21|4465.36|4464.96|4462.36|4461.96|10234
1649258100000|2022-04-06 15:15:00|4464.36|4463.96|4462.36|4461.96|4465.86|4465.46|4461.11|4460.71|11853
1649258400000|2022-04-06 15:20:00|4462.11|4461.71|4467.61|4467.21|4471.48|4471.08|4462.11|4461.71|15687
1649258700000|2022-04-06 15:25:00|4467.36|4466.96|4469.11|4468.71|4469.61|4469.21|4465.11|4464.71|12011
1649259000000|2022-04-06 15:30:00|4469.36|4468.96|4465.36|4464.96|4470.11|4469.71|4463.86|4463.46|12292
1649259300000|2022-04-06 15:35:00|4465.11|4464.71|4465.36|4464.96|4467.86|4467.46|4464.36|4463.96|7384
1649259600000|2022-04-06 15:40:00|4465.23|4464.83|4470.11|4469.71|4470.11|4469.71|4464.86|4464.46|10179
1649259900000|2022-04-06 15:45:00|4469.86|4469.46|4474.61|4474.21|4476.61|4476.21|4468.36|4467.96|14943
1649260200000|2022-04-06 15:50:00|4474.86|4474.46|4475.36|4474.96|4478.86|4478.46|4473.61|4473.21|13709
1649260500000|2022-04-06 15:55:00|4475.11|4474.71|4473.86|4473.46|4476.86|4476.46|4472.11|4471.71|9004
1649260800000|2022-04-06 16:00:00|4473.11|4472.71|4472.61|4472.21|4475.86|4475.46|4471.61|4471.21|8768
1649261100000|2022-04-06 16:05:00|4472.36|4471.96|4471.86|4471.46|4475.11|4474.71|4471.61|4471.21|7767
1649261400000|2022-04-06 16:10:00|4471.61|4471.21|4466.86|4466.46|4473.11|4472.71|4466.61|4466.21|9007
1649261700000|2022-04-06 16:15:00|4466.61|4466.21|4464.61|4464.21|4466.86|4466.46|4463.86|4463.46|9940
1649262000000|2022-04-06 16:20:00|4464.36|4463.96|4463.86|4463.46|4464.86|4464.46|4460.86|4460.46|10820
1649262300000|2022-04-06 16:25:00|4464.36|4463.96|4463.61|4463.21|4465.36|4464.96|4462.61|4462.21|6733
1649262600000|2022-04-06 16:30:00|4463.48|4463.08|4466.86|4466.46|4467.11|4466.71|4462.11|4461.71|7700
1649262900000|2022-04-06 16:35:00|4466.61|4466.21|4465.11|4464.71|4466.86|4466.46|4464.36|4463.96|5291
1649263200000|2022-04-06 16:40:00|4464.86|4464.46|4466.11|4465.71|4467.61|4467.21|4464.48|4464.08|5572
1649263500000|2022-04-06 16:45:00|4465.86|4465.46|4466.33|4465.93|4467.36|4466.96|4462.11|4461.71|8215
1649263800000|2022-04-06 16:50:00|4466.45|4466.05|4466.58|4466.18|4466.83|4466.43|4463.58|4463.18|5510
1649264100000|2022-04-06 16:55:00|4466.83|4466.43|4467.83|4467.43|4468.58|4468.18|4465.83|4465.43|6512
1649264400000|2022-04-06 17:00:00|4467.58|4467.18|4465.33|4464.93|4468.58|4468.18|4464.33|4463.93|6269
1649264700000|2022-04-06 17:05:00|4465.58|4465.18|4466.08|4465.68|4468.33|4467.93|4464.58|4464.18|6504
1649265000000|2022-04-06 17:10:00|4466.33|4465.93|4467.33|4466.93|4467.83|4467.43|4465.08|4464.68|5138
1649265300000|2022-04-06 17:15:00|4467.08|4466.68|4468.83|4468.43|4470.58|4470.18|4466.08|4465.68|7061
1649265600000|2022-04-06 17:20:00|4468.33|4467.93|4473.33|4472.93|4473.33|4472.93|4467.58|4467.18|8075
1649265900000|2022-04-06 17:25:00|4473.08|4472.68|4473.33|4472.93|4474.33|4473.93|4471.08|4470.68|7300
1649266200000|2022-04-06 17:30:00|4473.08|4472.68|4476.08|4475.68|4477.83|4477.43|4471.83|4471.43|9038
1649266500000|2022-04-06 17:35:00|4476.33|4475.93|4478.33|4477.93|4478.58|4478.18|4473.33|4472.93|8887
1649266800000|2022-04-06 17:40:00|4478.08|4477.68|4482.33|4481.93|4484.08|4483.68|4477.08|4476.68|13786
1649267100000|2022-04-06 17:45:00|4482.08|4481.68|4482.83|4482.43|4483.08|4482.68|4476.83|4476.43|12364
1649267400000|2022-04-06 17:50:00|4482.58|4482.18|4481.08|4480.68|4483.83|4483.43|4480.58|4480.18|8357
1649267700000|2022-04-06 17:55:00|4480.83|4480.43|4475.83|4475.43|4481.83|4481.43|4475.58|4475.18|6621
1649268000000|2022-04-06 18:00:00|4476.45|4476.05|4489.45|4489.05|4500.33|4499.93|4469.45|4469.05|51798
1649268300000|2022-04-06 18:05:00|4489.58|4489.18|4466.2|4465.8|4489.58|4489.18|4464.83|4464.43|37658
1649268600000|2022-04-06 18:10:00|4465.58|4465.18|4459.58|4459.18|4468.83|4468.43|4457.83|4457.43|32491
1649268900000|2022-04-06 18:15:00|4459.33|4458.93|4453.83|4453.43|4459.33|4458.93|4449.95|4449.55|36842
1649269200000|2022-04-06 18:20:00|4453.95|4453.55|4458.33|4457.93|4461.83|4461.43|4452.83|4452.43|23877
1649269500000|2022-04-06 18:25:00|4458.58|4458.18|4460.83|4460.43|4467.08|4466.68|4456.58|4456.18|21139
1649269800000|2022-04-06 18:30:00|4460.58|4460.18|4482.33|4481.93|4485.58|4485.18|4459.83|4459.43|33707
1649270100000|2022-04-06 18:35:00|4482.58|4482.18|4475.33|4474.93|4487.08|4486.68|4471.83|4471.43|27630
1649270400000|2022-04-06 18:40:00|4474.58|4474.18|4479.08|4478.68|4482.08|4481.68|4471.33|4470.93|21985
1649270700000|2022-04-06 18:45:00|4478.58|4478.18|4476.33|4475.93|4485.2|4484.8|4474.08|4473.68|18845
1649271000000|2022-04-06 18:50:00|4476.45|4476.05|4486.08|4485.68|4488.08|4487.68|4476.2|4475.8|16538
1649271300000|2022-04-06 18:55:00|4486.58|4486.18|4495.33|4494.93|4495.83|4495.43|4486.33|4485.93|20570
1649271600000|2022-04-06 19:00:00|4495.58|4495.18|4501.83|4501.43|4504.83|4504.43|4495.58|4495.18|27833
1649271900000|2022-04-06 19:05:00|4502.08|4501.68|4492.83|4492.43|4502.08|4501.68|4488.2|4487.8|22348
1649272200000|2022-04-06 19:10:00|4493.08|4492.68|4494.08|4493.68|4497.83|4497.43|4489.58|4489.18|16915
1649272500000|2022-04-06 19:15:00|4494.7|4494.3|4486.83|4486.43|4498.83|4498.43|4486.58|4486.18|21072
1649272800000|2022-04-06 19:20:00|4486.64|4486.24|4478.64|4478.24|4487.89|4487.49|4477.39|4476.99|21958
1649273100000|2022-04-06 19:25:00|4478.76|4478.36|4471.64|4471.24|4479.64|4479.24|4471.14|4470.74|19251
1649273400000|2022-04-06 19:30:00|4471.14|4470.74|4470.39|4469.99|4476.89|4476.49|4468.39|4467.99|21721
1649273700000|2022-04-06 19:35:00|4470.64|4470.24|4481.64|4481.24|4482.64|4482.24|4468.89|4468.49|20820
1649274000000|2022-04-06 19:40:00|4481.51|4481.11|4482.64|4482.24|4484.64|4484.24|4477.14|4476.74|17499
1649274300000|2022-04-06 19:45:00|4482.39|4481.99|4491.39|4490.99|4494.14|4493.74|4480.76|4480.36|21575
1649274600000|2022-04-06 19:50:00|4492.64|4492.24|4481.51|4481.11|4494.89|4494.49|4481.39|4480.99|27709
1649274900000|2022-04-06 19:55:00|4481.89|4481.49|4480.89|4480.49|4489.01|4488.61|4479.14|4478.74|94103
1649275200000|2022-04-06 20:00:00|4480.99|4480.39|4479.67|4479.07|4480.99|4480.39|4475.92|4475.32|31156
1649275500000|2022-04-06 20:05:00|4479.42|4478.82|4481.29|4480.69|4482.04|4481.44|4479.42|4478.82|6412
1649275800000|2022-04-06 20:10:00|4481.42|4480.82|4478.92|4478.32|4482.17|4481.57|4478.92|4478.32|5031
1649276100000|2022-04-06 20:15:00|4479.17|4478.57|4479.17|4478.57|4479.67|4479.07|4475.92|4475.32|3527
1649276400000|2022-04-06 20:20:00|4479.42|4478.82|4478.42|4477.82|4479.67|4479.07|4477.92|4477.32|1626
1649276700000|2022-04-06 20:25:00|4478.54|4477.94|4479.17|4478.57|4479.67|4479.07|4478.42|4477.82|471
1649277000000|2022-04-06 20:30:00|4479.29|4478.69|4478.92|4478.32|4479.67|4479.07|4478.92|4478.32|857
1649277300000|2022-04-06 20:35:00|4479.29|4478.69|4477.42|4476.82|4479.42|4478.82|4476.42|4475.82|876
1649277600000|2022-04-06 20:40:00|4477.29|4476.69|4476.92|4476.32|4477.92|4477.32|4476.92|4476.32|465
1649277900000|2022-04-06 20:45:00|4477.42|4476.82|4477.92|4477.32|4478.17|4477.57|4476.92|4476.32|685
1649278200000|2022-04-06 20:50:00|4478.17|4477.57|4476.17|4475.57|4478.17|4477.57|4476.17|4475.57|538
1649278500000|2022-04-06 20:55:00|4476.42|4475.82|4476.43|4474.93|4476.67|4476.07|4475.79|4474.89|787
1649278800000|2022-04-06 21:00:00|4476.21|4474.71|4476.76|4475.26|4476.97|4475.47|4476.21|4474.71|0
1649279100000|2022-04-06 21:05:00|4476.87|4475.37|4477.52|4476.02|4477.55|4476.05|4476.76|4475.26|0
1649279400000|2022-04-06 21:10:00|4477.48|4475.98|4477.48|4475.98|4477.66|4476.16|4477.19|4475.69|0
1649279700000|2022-04-06 21:15:00|4477.52|4476.02|4477.52|4476.02|4477.55|4476.05|4477.48|4475.98|0
1649280000000|2022-04-06 21:20:00|4477.55|4476.05|4477.52|4476.02|4477.59|4476.09|4477.44|4475.94|0
1649280300000|2022-04-06 21:25:00|4477.55|4476.05|4477.41|4475.91|4477.63|4476.13|4477.41|4475.91|0
1649280600000|2022-04-06 21:30:00|4477.37|4475.87|4476.76|4475.26|4477.37|4475.87|4476.43|4474.93|0
1649280900000|2022-04-06 21:35:00|4476.83|4475.33|4476.76|4475.26|4476.9|4475.4|4476.68|4475.18|0
1649281200000|2022-04-06 21:40:00|4476.87|4475.37|4476.97|4475.47|4476.97|4475.47|4476.87|4475.37|0
1649281500000|2022-04-06 21:45:00|4477.05|4475.55|4477.37|4475.87|4477.37|4475.87|4476.9|4475.4|0
1649281800000|2022-04-06 21:50:00|4477.08|4475.58|4477.08|4475.58|4477.19|4475.69|4477.01|4475.51|0
1649282100000|2022-04-06 21:55:00|4477.11|4475.61|4477.19|4475.69|4477.19|4475.69|4476.9|4475.4|0
1649282400000|2022-04-06 22:00:00|4476.04|4475.44|4479.17|4478.57|4479.17|4478.57|4476.04|4475.44|741
1649282700000|2022-04-06 22:05:00|4479.42|4478.82|4480.42|4479.82|4480.92|4480.32|4478.92|4478.32|706
1649283000000|2022-04-06 22:10:00|4480.67|4480.07|4480.67|4480.07|4480.92|4480.32|4480.17|4479.57|279
1649283300000|2022-04-06 22:15:00|4481.17|4480.57|4479.92|4479.32|4481.67|4481.07|4479.92|4479.32|401
1649283600000|2022-04-06 22:20:00|4480.17|4479.57|4479.92|4479.32|4480.42|4479.82|4479.67|4479.07|274
1649283900000|2022-04-06 22:25:00|4480.17|4479.57|4479.92|4479.32|4480.17|4479.57|4479.17|4478.57|228
1649284200000|2022-04-06 22:30:00|4480.04|4479.44|4481.92|4481.32|4481.92|4481.32|4480.04|4479.44|621
1649284500000|2022-04-06 22:35:00|4482.04|4481.44|4481.42|4480.82|4482.17|4481.57|4481.17|4480.57|311
1649284800000|2022-04-06 22:40:00|4481.54|4480.94|4481.67|4481.07|4481.92|4481.32|4479.67|4479.07|558
1649285100000|2022-04-06 22:45:00|4481.79|4481.19|4480.92|4480.32|4481.92|4481.32|4480.92|4480.32|179
1649285400000|2022-04-06 22:50:00|4480.67|4480.07|4479.67|4479.07|4481.04|4480.44|4478.92|4478.32|611
1649285700000|2022-04-06 22:55:00|4479.42|4478.82|4480.17|4479.57|4480.67|4480.07|4479.42|4478.82|186
1649286000000|2022-04-06 23:00:00|4480.04|4479.44|4478.67|4478.07|4480.92|4480.32|4478.67|4478.07|360
1649286300000|2022-04-06 23:05:00|4478.42|4477.82|4478.67|4478.07|4478.92|4478.32|4477.92|4477.32|272
1649286600000|2022-04-06 23:10:00|4478.42|4477.82|4478.42|4477.82|4479.17|4478.57|4477.92|4477.32|230
1649286900000|2022-04-06 23:15:00|4478.67|4478.07|4478.67|4478.07|4479.04|4478.44|4478.42|4477.82|177
1649287200000|2022-04-06 23:20:00|4478.54|4477.94|4479.17|4478.57|4479.67|4479.07|4478.54|4477.94|124
1649287500000|2022-04-06 23:25:00|4478.92|4478.32|4478.92|4478.32|4479.17|4478.57|4478.42|4477.82|78
1649287800000|2022-04-06 23:30:00|4478.67|4478.07|4475.92|4475.32|4479.17|4478.57|4475.17|4474.57|661
1649288100000|2022-04-06 23:35:00|4475.67|4475.07|4471.67|4471.07|4475.92|4475.32|4471.17|4470.57|1356
1649288400000|2022-04-06 23:40:00|4471.79|4471.19|4471.79|4471.19|4472.42|4471.82|4470.92|4470.32|709
1649288700000|2022-04-06 23:45:00|4471.67|4471.07|4470.67|4470.07|4472.17|4471.57|4470.67|4470.07|624
1649289000000|2022-04-06 23:50:00|4470.42|4469.82|4468.67|4468.07|4470.92|4470.32|4467.42|4466.82|1230
1649289300000|2022-04-06 23:55:00|4468.54|4467.94|4466.67|4466.07|4468.67|4468.07|4465.42|4464.82|1134
1649289600000|2022-04-07 00:00:00|4466.42|4465.82|4468.17|4467.57|4468.67|4468.07|4463.67|4463.07|1928
1649289900000|2022-04-07 00:05:00|4468.42|4467.82|4466.54|4465.94|4468.67|4468.07|4466.54|4465.94|725
1649290200000|2022-04-07 00:10:00|4466.42|4465.82|4466.42|4465.82|4468.67|4468.07|4465.92|4465.32|905
1649290500000|2022-04-07 00:15:00|4466.67|4466.07|4464.42|4463.82|4467.92|4467.32|4463.92|4463.32|1518
1649290800000|2022-04-07 00:20:00|4464.29|4463.69|4464.92|4464.32|4466.17|4465.57|4464.17|4463.57|799
1649291100000|2022-04-07 00:25:00|4465.17|4464.57|4466.67|4466.07|4466.92|4466.32|4464.42|4463.82|623
1649291400000|2022-04-07 00:30:00|4466.92|4466.32|4465.42|4464.82|4466.92|4466.32|4464.67|4464.07|670
1649291700000|2022-04-07 00:35:00|4465.29|4464.69|4464.42|4463.82|4465.42|4464.82|4464.17|4463.57|578
1649292000000|2022-04-07 00:40:00|4464.54|4463.94|4467.17|4466.57|4467.67|4467.07|4464.54|4463.94|696
1649292300000|2022-04-07 00:45:00|4466.92|4466.32|4465.42|4464.82|4467.17|4466.57|4464.92|4464.32|388
1649292600000|2022-04-07 00:50:00|4465.92|4465.32|4465.92|4465.32|4466.67|4466.07|4465.17|4464.57|624
1649292900000|2022-04-07 00:55:00|4466.17|4465.57|4467.17|4466.57|4467.17|4466.57|4465.17|4464.57|353
1649293200000|2022-04-07 01:00:00|4467.42|4466.82|4465.92|4465.32|4467.42|4466.82|4465.17|4464.57|459
1649293500000|2022-04-07 01:05:00|4466.04|4465.44|4469.67|4469.07|4469.92|4469.32|4465.92|4465.32|959
1649293800000|2022-04-07 01:10:00|4469.92|4469.32|4469.17|4468.57|4470.42|4469.82|4468.17|4467.57|899
1649294100000|2022-04-07 01:15:00|4468.92|4468.32|4469.42|4468.82|4470.42|4469.82|4468.92|4468.32|705
1649294400000|2022-04-07 01:20:00|4469.67|4469.07|4468.17|4467.57|4469.92|4469.32|4467.92|4467.32|622
1649294700000|2022-04-07 01:25:00|4467.92|4467.32|4466.42|4465.82|4467.92|4467.32|4466.17|4465.57|843
1649295000000|2022-04-07 01:30:00|4466.17|4465.57|4467.92|4467.32|4468.29|4467.69|4465.42|4464.82|740
1649295300000|2022-04-07 01:35:00|4467.67|4467.07|4468.92|4468.32|4469.17|4468.57|4467.67|4467.07|789
1649295600000|2022-04-07 01:40:00|4469.17|4468.57|4473.42|4472.82|4473.42|4472.82|4469.17|4468.57|1287
1649295900000|2022-04-07 01:45:00|4473.67|4473.07|4472.92|4472.32|4476.17|4475.57|4471.67|4471.07|2588
1649296200000|2022-04-07 01:50:00|4472.79|4472.19|4472.42|4471.82|4473.42|4472.82|4471.67|4471.07|473
1649296500000|2022-04-07 01:55:00|4472.67|4472.07|4472.17|4471.57|4473.67|4473.07|4471.67|4471.07|483
1649296800000|2022-04-07 02:00:00|4471.92|4471.32|4470.67|4470.07|4472.67|4472.07|4470.42|4469.82|760
1649297100000|2022-04-07 02:05:00|4470.42|4469.82|4470.17|4469.57|4471.42|4470.82|4469.92|4469.32|456
1649297400000|2022-04-07 02:10:00|4470.29|4469.69|4470.92|4470.32|4471.42|4470.82|4469.92|4469.32|513
1649297700000|2022-04-07 02:15:00|4470.67|4470.07|4470.42|4469.82|4471.17|4470.57|4469.92|4469.32|432
1649298000000|2022-04-07 02:20:00|4470.29|4469.69|4470.42|4469.82|4470.67|4470.07|4469.92|4469.32|381
1649298300000|2022-04-07 02:25:00|4470.67|4470.07|4470.42|4469.82|4471.17|4470.57|4470.42|4469.82|322
1649298600000|2022-04-07 02:30:00|4470.67|4470.07|4470.92|4470.32|4472.67|4472.07|4470.67|4470.07|517
1649298900000|2022-04-07 02:35:00|4470.67|4470.07|4468.42|4467.82|4470.67|4470.07|4468.42|4467.82|964
1649299200000|2022-04-07 02:40:00|4468.67|4468.07|4468.42|4467.82|4468.67|4468.07|4467.92|4467.32|410
1649299500000|2022-04-07 02:45:00|4468.29|4467.69|4468.42|4467.82|4469.04|4468.44|4468.17|4467.57|293
1649299800000|2022-04-07 02:50:00|4468.67|4468.07|4469.17|4468.57|4469.92|4469.32|4468.67|4468.07|376
1649300100000|2022-04-07 02:55:00|4469.04|4468.44|4469.17|4468.57|4469.92|4469.32|4468.67|4468.07|352
1649300400000|2022-04-07 03:00:00|4469.29|4468.69|4468.92|4468.32|4469.92|4469.32|4468.92|4468.32|297
1649300700000|2022-04-07 03:05:00|4468.67|4468.07|4468.42|4467.82|4468.92|4468.32|4468.04|4467.44|441
1649301000000|2022-04-07 03:10:00|4468.17|4467.57|4468.42|4467.82|4468.67|4468.07|4467.92|4467.32|367
1649301300000|2022-04-07 03:15:00|4468.54|4467.94|4467.42|4466.82|4468.54|4467.94|4466.92|4466.32|531
1649301600000|2022-04-07 03:20:00|4467.67|4467.07|4467.42|4466.82|4467.92|4467.32|4467.42|4466.82|235
1649301900000|2022-04-07 03:25:00|4467.17|4466.57|4465.92|4465.32|4467.67|4467.07|4465.42|4464.82|1016
1649302200000|2022-04-07 03:30:00|4466.04|4465.44|4465.67|4465.07|4466.42|4465.82|4465.17|4464.57|525
1649302500000|2022-04-07 03:35:00|4465.54|4464.94|4464.92|4464.32|4466.17|4465.57|4464.92|4464.32|441
1649302800000|2022-04-07 03:40:00|4464.67|4464.07|4463.92|4463.32|4464.92|4464.32|4463.92|4463.32|546
1649303100000|2022-04-07 03:45:00|4464.17|4463.57|4465.17|4464.57|4465.42|4464.82|4464.17|4463.57|481
1649303400000|2022-04-07 03:50:00|4465.29|4464.69|4463.79|4463.19|4465.42|4464.82|4463.79|4463.19|440
1649303700000|2022-04-07 03:55:00|4463.92|4463.32|4461.79|4461.19|4464.17|4463.57|4461.67|4461.07|1010
1649304000000|2022-04-07 04:00:00|4461.92|4461.32|4462.67|4462.07|4462.92|4462.32|4461.17|4460.57|882
1649304300000|2022-04-07 04:05:00|4462.42|4461.82|4462.17|4461.57|4463.17|4462.57|4462.17|4461.57|266
1649304600000|2022-04-07 04:10:00|4461.92|4461.32|4461.42|4460.82|4462.17|4461.57|4460.92|4460.32|493
1649304900000|2022-04-07 04:15:00|4461.54|4460.94|4462.04|4461.44|4462.04|4461.44|4461.17|4460.57|314
1649305200000|2022-04-07 04:20:00|4461.92|4461.32|4460.92|4460.32|4462.17|4461.57|4460.92|4460.32|282
1649305500000|2022-04-07 04:25:00|4460.79|4460.19|4461.54|4460.94|4461.67|4461.07|4458.92|4458.32|1011
1649305800000|2022-04-07 04:30:00|4461.67|4461.07|4463.17|4462.57|4463.92|4463.32|4461.67|4461.07|563
1649306100000|2022-04-07 04:35:00|4463.29|4462.69|4463.42|4462.82|4463.42|4462.82|4462.67|4462.07|330
1649306400000|2022-04-07 04:40:00|4462.92|4462.32|4463.67|4463.07|4463.67|4463.07|4462.67|4462.07|313
1649306700000|2022-04-07 04:45:00|4463.92|4463.32|4463.92|4463.32|4464.17|4463.57|4462.67|4462.07|432
1649307000000|2022-04-07 04:50:00|4464.17|4463.57|4462.92|4462.32|4464.42|4463.82|4462.67|4462.07|298
1649307300000|2022-04-07 04:55:00|4462.67|4462.07|4462.29|4461.69|4462.67|4462.07|4461.67|4461.07|345
1649307600000|2022-04-07 05:00:00|4462.17|4461.57|4461.92|4461.32|4463.92|4463.32|4461.17|4460.57|653
1649307900000|2022-04-07 05:05:00|4461.79|4461.19|4462.92|4462.32|4462.92|4462.32|4460.42|4459.82|614
1649308200000|2022-04-07 05:10:00|4463.17|4462.57|4463.17|4462.57|4463.79|4463.19|4461.42|4460.82|586
1649308500000|2022-04-07 05:15:00|4463.29|4462.69|4461.67|4461.07|4463.67|4463.07|4461.17|4460.57|552
1649308800000|2022-04-07 05:20:00|4461.79|4461.19|4460.67|4460.07|4462.17|4461.57|4460.42|4459.82|449
1649309100000|2022-04-07 05:25:00|4460.54|4459.94|4460.42|4459.82|4460.67|4460.07|4459.42|4458.82|731
1649309400000|2022-04-07 05:30:00|4460.17|4459.57|4461.42|4460.82|4462.42|4461.82|4459.92|4459.32|779
1649309700000|2022-04-07 05:35:00|4461.54|4460.94|4464.67|4464.07|4464.92|4464.32|4461.17|4460.57|667
1649310000000|2022-04-07 05:40:00|4464.42|4463.82|4463.67|4463.07|4465.67|4465.07|4463.67|4463.07|494
1649310300000|2022-04-07 05:45:00|4463.54|4462.94|4467.67|4467.07|4468.42|4467.82|4463.17|4462.57|1163
1649310600000|2022-04-07 05:50:00|4467.42|4466.82|4469.17|4468.57|4469.42|4468.82|4466.67|4466.07|742
1649310900000|2022-04-07 05:55:00|4468.92|4468.32|4466.67|4466.07|4469.92|4469.32|4466.67|4466.07|799
1649311200000|2022-04-07 06:00:00|4467.17|4466.57|4467.17|4466.57|4468.92|4468.32|4464.92|4464.32|1561
1649311500000|2022-04-07 06:05:00|4467.42|4466.82|4469.92|4469.32|4471.67|4471.07|4466.92|4466.32|1116
1649311800000|2022-04-07 06:10:00|4470.04|4469.44|4471.17|4470.57|4473.17|4472.57|4469.92|4469.32|971
1649312100000|2022-04-07 06:15:00|4471.42|4470.82|4472.79|4472.19|4473.42|4472.82|4471.17|4470.57|642
1649312400000|2022-04-07 06:20:00|4472.67|4472.07|4474.92|4474.32|4475.17|4474.57|4471.67|4471.07|959
1649312700000|2022-04-07 06:25:00|4475.04|4474.44|4476.67|4476.07|4477.17|4476.57|4474.17|4473.57|1288
1649313000000|2022-04-07 06:30:00|4476.79|4476.19|4475.42|4474.82|4478.17|4477.57|4474.17|4473.57|1169
1649313300000|2022-04-07 06:35:00|4475.17|4474.57|4476.67|4476.07|4477.42|4476.82|4474.92|4474.32|371
1649313600000|2022-04-07 06:40:00|4476.79|4476.19|4480.67|4480.07|4480.92|4480.32|4476.67|4476.07|1365
1649313900000|2022-04-07 06:45:00|4480.42|4479.82|4479.67|4479.07|4481.67|4481.07|4479.67|4479.07|1213
1649314200000|2022-04-07 06:50:00|4479.79|4479.19|4479.29|4478.69|4481.42|4480.82|4478.42|4477.82|837
1649314500000|2022-04-07 06:55:00|4479.42|4478.82|4480.42|4479.82|4482.42|4481.82|4478.54|4477.94|1167
1649314800000|2022-04-07 07:00:00|4480.67|4480.07|4481.42|4480.82|4483.92|4483.32|4478.17|4477.57|2641
1649315100000|2022-04-07 07:05:00|4481.67|4481.07|4481.42|4480.82|4483.92|4483.32|4480.17|4479.57|2688
1649315400000|2022-04-07 07:10:00|4481.67|4481.07|4485.17|4484.57|4487.17|4486.57|4481.67|4481.07|2515
1649315700000|2022-04-07 07:15:00|4485.04|4484.44|4483.42|4482.82|4486.17|4485.57|4483.17|4482.57|1169
1649316000000|2022-04-07 07:20:00|4483.54|4482.94|4488.67|4488.07|4489.17|4488.57|4482.42|4481.82|2567
1649316300000|2022-04-07 07:25:00|4488.79|4488.19|4485.67|4485.07|4488.92|4488.32|4484.92|4484.32|2173
1649316600000|2022-04-07 07:30:00|4484.92|4484.32|4484.17|4483.57|4484.92|4484.32|4480.92|4480.32|2742
1649316900000|2022-04-07 07:35:00|4483.92|4483.32|4482.42|4481.82|4484.79|4484.19|4482.29|4481.69|931
1649317200000|2022-04-07 07:40:00|4482.54|4481.94|4480.67|4480.07|4483.17|4482.57|4480.42|4479.82|1528
1649317500000|2022-04-07 07:45:00|4480.79|4480.19|4481.92|4481.32|4483.17|4482.57|4480.17|4479.57|719
1649317800000|2022-04-07 07:50:00|4482.17|4481.57|4482.54|4481.94|4484.29|4483.69|4481.67|4481.07|828
1649318100000|2022-04-07 07:55:00|4482.42|4481.82|4477.92|4477.32|4482.67|4482.07|4476.92|4476.32|1724
1649318400000|2022-04-07 08:00:00|4478.17|4477.57|4477.42|4476.82|4478.67|4478.07|4475.67|4475.07|1785
1649318700000|2022-04-07 08:05:00|4477.17|4476.57|4482.29|4481.69|4482.67|4482.07|4475.92|4475.32|1727
1649319000000|2022-04-07 08:10:00|4482.54|4481.94|4478.42|4477.82|4482.92|4482.32|4477.42|4476.82|1701
1649319300000|2022-04-07 08:15:00|4478.29|4477.69|4478.04|4477.44|4480.79|4480.19|4476.67|4476.07|1369
1649319600000|2022-04-07 08:20:00|4478.17|4477.57|4479.79|4479.19|4481.92|4481.32|4478.04|4477.44|1258
1649319900000|2022-04-07 08:25:00|4479.67|4479.07|4480.67|4480.07|4481.67|4481.07|4479.17|4478.57|651
1649320200000|2022-04-07 08:30:00|4480.42|4479.82|4480.42|4479.82|4482.67|4482.07|4479.54|4478.94|869
1649320500000|2022-04-07 08:35:00|4480.54|4479.94|4478.42|4477.82|4481.17|4480.57|4477.67|4477.07|708
1649320800000|2022-04-07 08:40:00|4478.54|4477.94|4481.67|4481.07|4482.04|4481.44|4477.79|4477.19|547
1649321100000|2022-04-07 08:45:00|4481.79|4481.19|4483.92|4483.32|4483.92|4483.32|4481.42|4480.82|712
1649321400000|2022-04-07 08:50:00|4483.67|4483.07|4486.67|4486.07|4486.92|4486.32|4483.67|4483.07|1233
1649321700000|2022-04-07 08:55:00|4486.42|4485.82|4489.42|4488.82|4489.67|4489.07|4485.42|4484.82|1650
1649322000000|2022-04-07 09:00:00|4489.67|4489.07|4487.17|4486.57|4489.67|4489.07|4487.17|4486.57|1436
1649322300000|2022-04-07 09:05:00|4487.42|4486.82|4485.92|4485.32|4487.79|4487.19|4485.42|4484.82|920
1649322600000|2022-04-07 09:10:00|4486.17|4485.57|4486.42|4485.82|4486.67|4486.07|4485.17|4484.57|644
1649322900000|2022-04-07 09:15:00|4486.29|4485.69|4487.42|4486.82|4489.42|4488.82|4485.54|4484.94|706
1649323200000|2022-04-07 09:20:00|4487.54|4486.94|4487.79|4487.19|4490.42|4489.82|4486.67|4486.07|1178
1649323500000|2022-04-07 09:25:00|4487.67|4487.07|4487.92|4487.32|4488.42|4487.82|4486.54|4485.94|837
1649323800000|2022-04-07 09:30:00|4488.17|4487.57|4488.17|4487.57|4489.17|4488.57|4487.42|4486.82|851
1649324100000|2022-04-07 09:35:00|4488.29|4487.69|4490.17|4489.57|4490.29|4489.69|4487.67|4487.07|782
1649324400000|2022-04-07 09:40:00|4490.42|4489.82|4490.92|4490.32|4492.17|4491.57|4489.42|4488.82|1450
1649324700000|2022-04-07 09:45:00|4490.17|4489.57|4490.67|4490.07|4490.92|4490.32|4489.17|4488.57|1343
1649325000000|2022-04-07 09:50:00|4490.42|4489.82|4491.42|4490.82|4491.67|4491.07|4489.42|4488.82|1386
1649325300000|2022-04-07 09:55:00|4491.67|4491.07|4493.17|4492.57|4494.17|4493.57|4490.67|4490.07|1259
1649325600000|2022-04-07 10:00:00|4492.92|4492.32|4493.42|4492.82|4494.17|4493.57|4492.67|4492.07|1248
1649325900000|2022-04-07 10:05:00|4493.17|4492.57|4493.42|4492.82|4493.92|4493.32|4492.92|4492.32|816
1649326200000|2022-04-07 10:10:00|4493.29|4492.69|4493.42|4492.82|4493.42|4492.82|4492.67|4492.07|487
1649326500000|2022-04-07 10:15:00|4493.29|4492.69|4492.92|4492.32|4494.67|4494.07|4492.67|4492.07|1026
1649326800000|2022-04-07 10:20:00|4493.17|4492.57|4493.92|4493.32|4494.42|4493.82|4492.92|4492.32|778
1649327100000|2022-04-07 10:25:00|4494.04|4493.44|4493.17|4492.57|4494.04|4493.44|4492.67|4492.07|492
1649327400000|2022-04-07 10:30:00|4493.04|4492.44|4492.17|4491.57|4493.04|4492.44|4491.67|4491.07|1529
1649327700000|2022-04-07 10:35:00|4491.92|4491.32|4493.17|4492.57|4494.17|4493.57|4491.42|4490.82|1204
1649328000000|2022-04-07 10:40:00|4492.92|4492.32|4490.92|4490.32|4492.92|4492.32|4490.92|4490.32|1016
1649328300000|2022-04-07 10:45:00|4491.17|4490.57|4492.17|4491.57|4492.42|4491.82|4490.79|4490.19|755
1649328600000|2022-04-07 10:50:00|4492.42|4491.82|4491.42|4490.82|4492.67|4492.07|4491.17|4490.57|667
1649328900000|2022-04-07 10:55:00|4491.17|4490.57|4489.92|4489.32|4491.17|4490.57|4489.67|4489.07|1105
1649329200000|2022-04-07 11:00:00|4490.17|4489.57|4487.67|4487.07|4490.92|4490.32|4486.92|4486.32|1772
1649329500000|2022-04-07 11:05:00|4487.79|4487.19|4489.92|4489.32|4501.67|4501.07|4487.17|4486.57|12815
1649329800000|2022-04-07 11:10:00|4490.54|4489.94|4494.67|4494.07|4496.42|4495.82|4489.17|4488.57|4376
1649330100000|2022-04-07 11:15:00|4494.92|4494.32|4490.67|4490.07|4495.29|4494.69|4490.42|4489.82|1351
1649330400000|2022-04-07 11:20:00|4490.79|4490.19|4487.42|4486.82|4491.29|4490.69|4487.17|4486.57|1237
1649330700000|2022-04-07 11:25:00|4487.29|4486.69|4486.17|4485.57|4487.92|4487.32|4485.42|4484.82|1739
1649331000000|2022-04-07 11:30:00|4486.04|4485.44|4485.17|4484.57|4489.67|4489.07|4483.67|4483.07|3868
1649331300000|2022-04-07 11:35:00|4484.92|4484.32|4484.67|4484.07|4486.67|4486.07|4483.92|4483.32|1394
1649331600000|2022-04-07 11:40:00|4484.92|4484.32|4486.92|4486.32|4487.67|4487.07|4483.54|4482.94|1873
1649331900000|2022-04-07 11:45:00|4487.17|4486.57|4486.17|4485.57|4488.29|4487.69|4485.17|4484.57|1618
1649332200000|2022-04-07 11:50:00|4485.92|4485.32|4485.67|4485.07|4486.92|4486.32|4484.42|4483.82|1024
1649332500000|2022-04-07 11:55:00|4485.92|4485.32|4487.92|4487.32|4488.42|4487.82|4485.42|4484.82|879
1649332800000|2022-04-07 12:00:00|4488.04|4487.44|4482.17|4481.57|4488.92|4488.32|4482.17|4481.57|2320
1649333100000|2022-04-07 12:05:00|4482.42|4481.82|4482.54|4481.94|4483.42|4482.82|4480.92|4480.32|2372
1649333400000|2022-04-07 12:10:00|4482.42|4481.82|4479.42|4478.82|4483.17|4482.57|4479.17|4478.57|3287
1649333700000|2022-04-07 12:15:00|4479.67|4479.07|4480.67|4480.07|4480.67|4480.07|4476.92|4476.32|3630
1649334000000|2022-04-07 12:20:00|4480.42|4479.82|4478.92|4478.32|4481.42|4480.82|4478.67|4478.07|1660
1649334300000|2022-04-07 12:25:00|4478.67|4478.07|4478.17|4477.57|4478.92|4478.32|4476.92|4476.32|1877
1649334600000|2022-04-07 12:30:00|4477.92|4477.32|4480.92|4480.32|4481.17|4480.57|4476.92|4476.32|2832
1649334900000|2022-04-07 12:35:00|4481.04|4480.44|4480.42|4479.82|4481.54|4480.94|4479.17|4478.57|1388
1649335200000|2022-04-07 12:40:00|4480.29|4479.69|4478.54|4477.94|4481.42|4480.82|4478.42|4477.82|1612
1649335500000|2022-04-07 12:45:00|4478.42|4477.82|4478.42|4477.82|4480.42|4479.82|4477.54|4476.94|1805
1649335800000|2022-04-07 12:50:00|4478.17|4477.57|4474.17|4473.57|4479.42|4478.82|4473.42|4472.82|3660
1649336100000|2022-04-07 12:55:00|4473.92|4473.32|4473.67|4473.07|4475.17|4474.57|4472.17|4471.57|3680
1649336400000|2022-04-07 13:00:00|4473.92|4473.32|4468.67|4468.07|4475.92|4475.32|4468.67|4468.07|5125
1649336700000|2022-04-07 13:05:00|4468.92|4468.32|4468.67|4468.07|4469.67|4469.07|4467.67|4467.07|3798
1649337000000|2022-04-07 13:10:00|4468.92|4468.32|4469.67|4469.07|4470.42|4469.82|4468.42|4467.82|2210
1649337300000|2022-04-07 13:15:00|4469.92|4469.32|4473.17|4472.57|4473.42|4472.82|4468.42|4467.82|2770
1649337600000|2022-04-07 13:20:00|4473.29|4472.69|4472.17|4471.57|4473.42|4472.82|4471.42|4470.82|2342
1649337900000|2022-04-07 13:25:00|4471.92|4471.32|4470.67|4470.07|4472.17|4471.57|4469.17|4468.57|5715
1649338200000|2022-04-07 13:30:00|4470.57|4470.17|4477.32|4476.92|4477.82|4477.42|4467.32|4466.92|26946
1649338500000|2022-04-07 13:35:00|4476.82|4476.42|4485.32|4484.92|4485.82|4485.42|4474.57|4474.17|20710
1649338800000|2022-04-07 13:40:00|4485.57|4485.17|4479.07|4478.67|4490.57|4490.17|4478.32|4477.92|23789
1649339100000|2022-04-07 13:45:00|4479.32|4478.92|4473.07|4472.67|4482.82|4482.42|4471.57|4471.17|20745
1649339400000|2022-04-07 13:50:00|4472.57|4472.17|4483.07|4482.67|4485.07|4484.67|4472.32|4471.92|20735
1649339700000|2022-04-07 13:55:00|4483.32|4482.92|4483.82|4483.42|4484.82|4484.42|4480.32|4479.92|14741
1649340000000|2022-04-07 14:00:00|4484.07|4483.67|4478.32|4477.92|4491.32|4490.92|4478.32|4477.92|26031
1649340300000|2022-04-07 14:05:00|4477.82|4477.42|4474.82|4474.42|4480.82|4480.42|4472.32|4471.92|23438
1649340600000|2022-04-07 14:10:00|4475.07|4474.67|4478.57|4478.17|4480.57|4480.17|4471.69|4471.29|17479
1649340900000|2022-04-07 14:15:00|4478.32|4477.92|4475.32|4474.92|4479.07|4478.67|4473.32|4472.92|16062
1649341200000|2022-04-07 14:20:00|4475.07|4474.67|4473.44|4473.04|4475.07|4474.67|4469.82|4469.42|16273
1649341500000|2022-04-07 14:25:00|4473.32|4472.92|4470.82|4470.42|4476.19|4475.79|4469.82|4469.42|14187
1649341800000|2022-04-07 14:30:00|4470.57|4470.17|4476.57|4476.17|4477.57|4477.17|4470.19|4469.79|13958
1649342100000|2022-04-07 14:35:00|4476.82|4476.42|4470.57|4470.17|4480.32|4479.92|4470.07|4469.67|13270
1649342400000|2022-04-07 14:40:00|4470.32|4469.92|4462.8|4462.4|4470.57|4470.17|4459.32|4458.92|27791
1649342700000|2022-04-07 14:45:00|4463.3|4462.9|4462.55|4462.15|4464.92|4464.52|4459.55|4459.15|14362
1649343000000|2022-04-07 14:50:00|4462.3|4461.9|4467.55|4467.15|4468.55|4468.15|4462.3|4461.9|14691
1649343300000|2022-04-07 14:55:00|4467.05|4466.65|4467.8|4467.4|4470.3|4469.9|4465.8|4465.4|10844
1649343600000|2022-04-07 15:00:00|4467.17|4466.77|4471.55|4471.15|4476.05|4475.65|4467.05|4466.65|21566
1649343900000|2022-04-07 15:05:00|4470.8|4470.4|4465.55|4465.15|4471.55|4471.15|4465.05|4464.65|12620
1649344200000|2022-04-07 15:10:00|4465.8|4465.4|4465.3|4464.9|4466.92|4466.52|4461.92|4461.52|12857
1649344500000|2022-04-07 15:15:00|4465.05|4464.65|4464.05|4463.65|4465.3|4464.9|4461.55|4461.15|9919
1649344800000|2022-04-07 15:20:00|4463.55|4463.15|4467.05|4466.65|4468.92|4468.52|4463.05|4462.65|12190
1649345100000|2022-04-07 15:25:00|4467.3|4466.9|4460.3|4459.9|4469.55|4469.15|4457.3|4456.9|16822
1649345400000|2022-04-07 15:30:00|4460.8|4460.4|4457.05|4456.65|4461.3|4460.9|4455.3|4454.9|15450
1649345700000|2022-04-07 15:35:00|4457.3|4456.9|4461.55|4461.15|4463.8|4463.4|4457.3|4456.9|14181
1649346000000|2022-04-07 15:40:00|4461.3|4460.9|4459.3|4458.9|4463.3|4462.9|4458.55|4458.15|8250
1649346300000|2022-04-07 15:45:00|4459.05|4458.65|4459.05|4458.65|4464.8|4464.4|4458.67|4458.27|9264
1649346600000|2022-04-07 15:50:00|4458.8|4458.4|4454.8|4454.4|4460.3|4459.9|4454.05|4453.65|10104
1649346900000|2022-04-07 15:55:00|4454.55|4454.15|4458.55|4458.15|4459.8|4459.4|4454.3|4453.9|9884
1649347200000|2022-04-07 16:00:00|4458.3|4457.9|4457.8|4457.4|4461.05|4460.65|4457.3|4456.9|8824
1649347500000|2022-04-07 16:05:00|4458.3|4457.9|4462.3|4461.9|4463.05|4462.65|4457.8|4457.4|8883
1649347800000|2022-04-07 16:10:00|4462.55|4462.15|4463.3|4462.9|4467.05|4466.65|4460.8|4460.4|11460
1649348100000|2022-04-07 16:15:00|4463.55|4463.15|4460.05|4459.65|4464.05|4463.65|4459.05|4458.65|5820
1649348400000|2022-04-07 16:20:00|4459.8|4459.4|4461.8|4461.4|4465.05|4464.65|4459.05|4458.65|7638
1649348700000|2022-04-07 16:25:00|4461.42|4461.02|4458.55|4458.15|4463.05|4462.65|4456.55|4456.15|7123
1649349000000|2022-04-07 16:30:00|4458.3|4457.9|4458.05|4457.65|4460.55|4460.15|4456.8|4456.4|5002
1649349300000|2022-04-07 16:35:00|4457.8|4457.4|4456.92|4456.52|4460.8|4460.4|4456.55|4456.15|7649
1649349600000|2022-04-07 16:40:00|4456.8|4456.4|4455.8|4455.4|4459.05|4458.65|4455.55|4455.15|6698
1649349900000|2022-04-07 16:45:00|4456.05|4455.65|4450.61|4450.21|4457.86|4457.46|4450.61|4450.21|9207
1649350200000|2022-04-07 16:50:00|4450.36|4449.96|4454.75|4454.35|4457.25|4456.85|4450.36|4449.96|10132
1649350500000|2022-04-07 16:55:00|4454.5|4454.1|4457.5|4457.1|4458|4457.6|4453.75|4453.35|7407
1649350800000|2022-04-07 17:00:00|4457.25|4456.85|4463.25|4462.85|4464.5|4464.1|4456.25|4455.85|11618
1649351100000|2022-04-07 17:05:00|4463|4462.6|4465.75|4465.35|4465.75|4465.35|4461.25|4460.85|7454
1649351400000|2022-04-07 17:10:00|4465.25|4464.85|4472|4471.6|4476|4475.6|4465|4464.6|16604
1649351700000|2022-04-07 17:15:00|4472.25|4471.85|4475.5|4475.1|4477.25|4476.85|4470.5|4470.1|12281
1649352000000|2022-04-07 17:20:00|4475.75|4475.35|4475.25|4474.85|4479.62|4479.22|4475|4474.6|12131
1649352300000|2022-04-07 17:25:00|4476|4475.6|4480.12|4479.72|4482.25|4481.85|4475.25|4474.85|11971
1649352600000|2022-04-07 17:30:00|4480.5|4480.1|4478.5|4478.1|4482.5|4482.1|4477.5|4477.1|11190
1649352900000|2022-04-07 17:35:00|4478.25|4477.85|4476.25|4475.85|4481.12|4480.72|4475.75|4475.35|9201
1649353200000|2022-04-07 17:40:00|4476|4475.6|4476.25|4475.85|4479|4478.6|4475.75|4475.35|7768
1649353500000|2022-04-07 17:45:00|4476|4475.6|4475.25|4474.85|4480.25|4479.85|4474.25|4473.85|9387
1649353800000|2022-04-07 17:50:00|4475.5|4475.1|4476.5|4476.1|4478|4477.6|4474|4473.6|9298
1649354100000|2022-04-07 17:55:00|4476|4475.6|4489.75|4489.35|4491.5|4491.1|4475.75|4475.35|22970
1649354400000|2022-04-07 18:00:00|4489.5|4489.1|4490.25|4489.85|4493.75|4493.35|4488.25|4487.85|15237
1649354700000|2022-04-07 18:05:00|4490|4489.6|4491.75|4491.35|4492|4491.6|4485.75|4485.35|12233
1649355000000|2022-04-07 18:10:00|4491.5|4491.1|4490.5|4490.1|4493.5|4493.1|4488.75|4488.35|9005
1649355300000|2022-04-07 18:15:00|4490.37|4489.97|4484.75|4484.35|4491.5|4491.1|4483.75|4483.35|10118
1649355600000|2022-04-07 18:20:00|4484.5|4484.1|4488.5|4488.1|4488.5|4488.1|4484.5|4484.1|9607
1649355900000|2022-04-07 18:25:00|4488.75|4488.35|4487|4486.6|4497|4496.6|4486.62|4486.22|19277
1649356200000|2022-04-07 18:30:00|4486.5|4486.1|4487.75|4487.35|4489|4488.6|4485.25|4484.85|10464
1649356500000|2022-04-07 18:35:00|4488|4487.6|4490|4489.6|4490.25|4489.85|4484.62|4484.22|8163
1649356800000|2022-04-07 18:40:00|4489.87|4489.47|4492|4491.6|4493|4492.6|4486.5|4486.1|8899
1649357100000|2022-04-07 18:45:00|4492.25|4491.85|4495.75|4495.35|4498.25|4497.85|4489|4488.6|14087
1649357400000|2022-04-07 18:50:00|4495.5|4495.1|4499.75|4499.35|4501|4500.6|4494|4493.6|14954
1649357700000|2022-04-07 18:55:00|4500|4499.6|4507.75|4507.35|4509.62|4509.22|4500|4499.6|22122
1649358000000|2022-04-07 19:00:00|4506.5|4506.1|4512.25|4511.85|4514.25|4513.85|4506|4505.6|28522
1649358300000|2022-04-07 19:05:00|4512|4511.6|4515.12|4514.72|4515.75|4515.35|4510.25|4509.85|21828
1649358600000|2022-04-07 19:10:00|4515|4514.6|4518.5|4518.1|4518.5|4518.1|4513.25|4512.85|14416
1649358900000|2022-04-07 19:15:00|4518.75|4518.35|4514|4513.6|4520.25|4519.85|4513.25|4512.85|15515
1649359200000|2022-04-07 19:20:00|4513.84|4513.44|4509.34|4508.94|4513.84|4513.44|4507.09|4506.69|16364
1649359500000|2022-04-07 19:25:00|4509.84|4509.44|4508.09|4507.69|4512.09|4511.69|4506.34|4505.94|11712
1649359800000|2022-04-07 19:30:00|4508.34|4507.94|4515.34|4514.94|4515.84|4515.44|4506.59|4506.19|14829
1649360100000|2022-04-07 19:35:00|4515.59|4515.19|4516.59|4516.19|4516.59|4516.19|4512.96|4512.56|13747
1649360400000|2022-04-07 19:40:00|4516.84|4516.44|4517.59|4517.19|4519.84|4519.44|4513.09|4512.69|16182
1649360700000|2022-04-07 19:45:00|4517.84|4517.44|4513.84|4513.44|4521.59|4521.19|4511.09|4510.69|25452
1649361000000|2022-04-07 19:50:00|4511.09|4510.69|4507.21|4506.81|4514.59|4514.19|4505.59|4505.19|29595
1649361300000|2022-04-07 19:55:00|4506.34|4505.94|4503.84|4503.44|4506.84|4506.44|4499.84|4499.44|66244
1649361600000|2022-04-07 20:00:00|4503.76|4503.36|4502.11|4501.51|4504.36|4503.76|4500.86|4500.26|21792
1649361900000|2022-04-07 20:05:00|4502.61|4502.01|4502.86|4502.26|4503.61|4503.01|4501.61|4501.01|6171
1649362200000|2022-04-07 20:10:00|4503.11|4502.51|4503.36|4502.76|4505.11|4504.51|4502.86|4502.26|5970
1649362500000|2022-04-07 20:15:00|4503.61|4503.01|4501.86|4501.26|4504.61|4504.01|4501.36|4500.76|2235
1649362800000|2022-04-07 20:20:00|4501.61|4501.01|4498.86|4498.26|4501.86|4501.26|4498.61|4498.01|1553
1649363100000|2022-04-07 20:25:00|4499.11|4498.51|4498.48|4497.88|4499.36|4498.76|4497.36|4496.76|1435
1649363400000|2022-04-07 20:30:00|4498.61|4498.01|4499.36|4498.76|4499.61|4499.01|4497.86|4497.26|891
1649363700000|2022-04-07 20:35:00|4499.61|4499.01|4500.61|4500.01|4500.61|4500.01|4499.11|4498.51|507
1649364000000|2022-04-07 20:40:00|4500.86|4500.26|4499.86|4499.26|4500.86|4500.26|4499.61|4499.01|483
1649364300000|2022-04-07 20:45:00|4500.11|4499.51|4500.86|4500.26|4500.86|4500.26|4499.36|4498.76|662
1649364600000|2022-04-07 20:50:00|4501.11|4500.51|4502.61|4502.01|4502.86|4502.26|4501.11|4500.51|801
1649364900000|2022-04-07 20:55:00|4502.36|4501.76|4501.56|4500.06|4502.61|4502.01|4500.48|4499.88|925
1649365200000|2022-04-07 21:00:00|4501.7|4500.2|4501.66|4500.16|4501.96|4500.46|4501.3|4499.8|0
1649365500000|2022-04-07 21:05:00|4501.63|4500.13|4501.26|4499.76|4501.96|4500.46|4501.26|4499.76|0
1649365800000|2022-04-07 21:10:00|4501.23|4499.73|4501.05|4499.55|4501.23|4499.73|4500.69|4499.19|0
1649366100000|2022-04-07 21:15:00|4501.01|4499.51|4500.4|4498.9|4501.01|4499.51|4500.29|4498.79|0
1649366400000|2022-04-07 21:20:00|4500.51|4499.01|4500.51|4499.01|4500.91|4499.41|4500.4|4498.9|0
1649366700000|2022-04-07 21:25:00|4500.4|4498.9|4500.83|4499.33|4501.6|4500.1|4500.4|4498.9|0
1649367000000|2022-04-07 21:30:00|4501.16|4499.66|4501.23|4499.73|4501.23|4499.73|4501.16|4499.66|0
1649367300000|2022-04-07 21:35:00|4501.42|4499.92|4501.31|4499.81|4501.6|4500.1|4501.09|4499.59|0
1649367600000|2022-04-07 21:40:00|4501.34|4499.84|4501.6|4500.1|4501.6|4500.1|4501.16|4499.66|0
1649367900000|2022-04-07 21:45:00|4501.45|4499.95|4501.67|4500.17|4501.86|4500.36|4501.45|4499.95|0
1649368200000|2022-04-07 21:50:00|4501.56|4500.06|4501.56|4500.06|4501.6|4500.1|4501.49|4499.99|0
1649368500000|2022-04-07 21:55:00|4501.53|4500.03|4501.09|4499.59|4501.89|4500.39|4501.09|4499.59|0
1649368800000|2022-04-07 22:00:00|4500.73|4500.13|4502.86|4502.26|4502.86|4502.26|4500.48|4499.88|644
1649369100000|2022-04-07 22:05:00|4502.61|4502.01|4502.36|4501.76|4502.73|4502.13|4501.61|4501.01|307
1649369400000|2022-04-07 22:10:00|4502.48|4501.88|4503.61|4503.01|4504.11|4503.51|4502.11|4501.51|395
1649369700000|2022-04-07 22:15:00|4503.73|4503.13|4502.86|4502.26|4503.86|4503.26|4502.86|4502.26|255
1649370000000|2022-04-07 22:20:00|4502.98|4502.38|4503.11|4502.51|4503.61|4503.01|4502.86|4502.26|119
1649370300000|2022-04-07 22:25:00|4502.86|4502.26|4502.11|4501.51|4502.86|4502.26|4501.98|4501.38|154
1649370600000|2022-04-07 22:30:00|4502.36|4501.76|4501.86|4501.26|4502.61|4502.01|4501.86|4501.26|137
1649370900000|2022-04-07 22:35:00|4502.11|4501.51|4502.11|4501.51|4502.36|4501.76|4501.86|4501.26|124
1649371200000|2022-04-07 22:40:00|4502.61|4502.01|4502.61|4502.01|4502.61|4502.01|4502.36|4501.76|76
1649371500000|2022-04-07 22:45:00|4502.11|4501.51|4502.11|4501.51|4502.61|4502.01|4501.86|4501.26|225
1649371800000|2022-04-07 22:50:00|4501.98|4501.38|4501.36|4500.76|4502.11|4501.51|4501.11|4500.51|180
1649372100000|2022-04-07 22:55:00|4501.23|4500.63|4502.36|4501.76|4502.36|4501.76|4501.23|4500.63|146
1649372400000|2022-04-07 23:00:00|4502.23|4501.63|4501.36|4500.76|4502.61|4502.01|4501.11|4500.51|361
1649372700000|2022-04-07 23:05:00|4501.48|4500.88|4501.86|4501.26|4502.11|4501.51|4501.48|4500.88|199
1649373000000|2022-04-07 23:10:00|4501.98|4501.38|4504.61|4504.01|4504.73|4504.13|4501.61|4501.01|582
1649373300000|2022-04-07 23:15:00|4504.48|4503.88|4503.36|4502.76|4504.61|4504.01|4503.23|4502.63|197
1649373600000|2022-04-07 23:20:00|4503.48|4502.88|4504.11|4503.51|4504.36|4503.76|4503.36|4502.76|214
1649373900000|2022-04-07 23:25:00|4504.36|4503.76|4505.23|4504.63|4505.86|4505.26|4504.11|4503.51|333
1649374200000|2022-04-07 23:30:00|4505.36|4504.76|4504.61|4504.01|4505.36|4504.76|4504.11|4503.51|268
1649374500000|2022-04-07 23:35:00|4504.73|4504.13|4505.36|4504.76|4505.36|4504.76|4504.36|4503.76|142
1649374800000|2022-04-07 23:40:00|4505.23|4504.63|4505.86|4505.26|4506.61|4506.01|4505.11|4504.51|383
1649375100000|2022-04-07 23:45:00|4505.73|4505.13|4506.86|4506.26|4506.86|4506.26|4505.11|4504.51|473
1649375400000|2022-04-07 23:50:00|4506.61|4506.01|4507.86|4507.26|4508.36|4507.76|4506.61|4506.01|749
1649375700000|2022-04-07 23:55:00|4508.11|4507.51|4507.36|4506.76|4508.86|4508.26|4507.36|4506.76|572
1649376000000|2022-04-08 00:00:00|4507.11|4506.51|4507.86|4507.26|4508.11|4507.51|4505.11|4504.51|1099
1649376300000|2022-04-08 00:05:00|4507.61|4507.01|4507.36|4506.76|4508.36|4507.76|4506.86|4506.26|623
1649376600000|2022-04-08 00:10:00|4507.11|4506.51|4506.36|4505.76|4507.61|4507.01|4506.11|4505.51|557
1649376900000|2022-04-08 00:15:00|4506.61|4506.01|4502.86|4502.26|4506.61|4506.01|4502.61|4502.01|846
1649377200000|2022-04-08 00:20:00|4502.36|4501.76|4502.11|4501.51|4504.36|4503.76|4501.11|4500.51|1015
1649377500000|2022-04-08 00:25:00|4501.86|4501.26|4497.61|4497.01|4502.86|4502.26|4497.36|4496.76|1568
1649377800000|2022-04-08 00:30:00|4497.36|4496.76|4497.36|4496.76|4498.86|4498.26|4497.36|4496.76|1186
1649378100000|2022-04-08 00:35:00|4497.61|4497.01|4498.86|4498.26|4499.11|4498.51|4497.36|4496.76|810
1649378400000|2022-04-08 00:40:00|4498.61|4498.01|4498.61|4498.01|4499.11|4498.51|4498.36|4497.76|384
1649378700000|2022-04-08 00:45:00|4498.86|4498.26|4498.61|4498.01|4499.61|4499.01|4497.86|4497.26|695
1649379000000|2022-04-08 00:50:00|4498.36|4497.76|4499.36|4498.76|4499.73|4499.13|4498.36|4497.76|380
1649379300000|2022-04-08 00:55:00|4499.11|4498.51|4500.61|4500.01|4500.61|4500.01|4498.36|4497.76|601
1649379600000|2022-04-08 01:00:00|4500.86|4500.26|4500.86|4500.26|4501.36|4500.76|4500.11|4499.51|436
1649379900000|2022-04-08 01:05:00|4501.11|4500.51|4500.36|4499.76|4501.61|4501.01|4500.11|4499.51|567
1649380200000|2022-04-08 01:10:00|4500.11|4499.51|4498.98|4498.38|4500.36|4499.76|4498.86|4498.26|445
1649380500000|2022-04-08 01:15:00|4499.11|4498.51|4498.36|4497.76|4499.86|4499.26|4497.61|4497.01|638
1649380800000|2022-04-08 01:20:00|4498.48|4497.88|4497.36|4496.76|4499.36|4498.76|4497.36|4496.76|674
1649381100000|2022-04-08 01:25:00|4497.48|4496.88|4497.86|4497.26|4498.36|4497.76|4497.36|4496.76|469
1649381400000|2022-04-08 01:30:00|4498.11|4497.51|4497.86|4497.26|4498.36|4497.76|4497.61|4497.01|529
1649381700000|2022-04-08 01:35:00|4497.61|4497.01|4498.11|4497.51|4498.36|4497.76|4497.36|4496.76|973
1649382000000|2022-04-08 01:40:00|4498.23|4497.63|4500.11|4499.51|4500.36|4499.76|4498.11|4497.51|590
1649382300000|2022-04-08 01:45:00|4500.36|4499.76|4499.86|4499.26|4500.36|4499.76|4499.86|4499.26|369
1649382600000|2022-04-08 01:50:00|4500.11|4499.51|4497.36|4496.76|4500.11|4499.51|4497.36|4496.76|639
1649382900000|2022-04-08 01:55:00|4497.48|4496.88|4497.61|4497.01|4498.11|4497.51|4497.36|4496.76|650
1649383200000|2022-04-08 02:00:00|4497.48|4496.88|4498.86|4498.26|4499.11|4498.51|4497.36|4496.76|858
1649383500000|2022-04-08 02:05:00|4498.73|4498.13|4498.36|4497.76|4499.36|4498.76|4498.11|4497.51|241
1649383800000|2022-04-08 02:10:00|4498.23|4497.63|4498.61|4498.01|4498.86|4498.26|4497.61|4497.01|178
1649384100000|2022-04-08 02:15:00|4498.73|4498.13|4498.36|4497.76|4499.61|4499.01|4497.36|4496.76|389
1649384400000|2022-04-08 02:20:00|4498.61|4498.01|4498.86|4498.26|4499.36|4498.76|4498.36|4497.76|232
1649384700000|2022-04-08 02:25:00|4498.61|4498.01|4499.86|4499.26|4499.86|4499.26|4498.61|4498.01|181
1649385000000|2022-04-08 02:30:00|4500.11|4499.51|4501.11|4500.51|4501.36|4500.76|4499.61|4499.01|524
1649385300000|2022-04-08 02:35:00|4500.86|4500.26|4500.98|4500.38|4501.11|4500.51|4500.48|4499.88|250
1649385600000|2022-04-08 02:40:00|4500.86|4500.26|4502.86|4502.26|4502.86|4502.26|4500.61|4500.01|514
1649385900000|2022-04-08 02:45:00|4503.11|4502.51|4503.86|4503.26|4504.86|4504.26|4502.86|4502.26|973
1649386200000|2022-04-08 02:50:00|4504.11|4503.51|4503.86|4503.26|4504.36|4503.76|4503.61|4503.01|248
1649386500000|2022-04-08 02:55:00|4503.61|4503.01|4504.36|4503.76|4504.61|4504.01|4503.61|4503.01|249
1649386800000|2022-04-08 03:00:00|4504.61|4504.01|4502.61|4502.01|4505.11|4504.51|4502.36|4501.76|346
1649387100000|2022-04-08 03:05:00|4502.36|4501.76|4503.36|4502.76|4503.36|4502.76|4502.11|4501.51|330
1649387400000|2022-04-08 03:10:00|4503.11|4502.51|4504.11|4503.51|4504.86|4504.26|4502.98|4502.38|254
1649387700000|2022-04-08 03:15:00|4503.86|4503.26|4503.86|4503.26|4504.61|4504.01|4503.61|4503.01|253
1649388000000|2022-04-08 03:20:00|4503.73|4503.13|4504.36|4503.76|4505.11|4504.51|4503.61|4503.01|319
1649388300000|2022-04-08 03:25:00|4504.11|4503.51|4503.11|4502.51|4504.11|4503.51|4502.86|4502.26|195
1649388600000|2022-04-08 03:30:00|4503.23|4502.63|4501.61|4501.01|4503.61|4503.01|4500.36|4499.76|577
1649388900000|2022-04-08 03:35:00|4501.86|4501.26|4502.11|4501.51|4502.36|4501.76|4501.61|4501.01|155
1649389200000|2022-04-08 03:40:00|4501.98|4501.38|4502.86|4502.26|4503.11|4502.51|4501.86|4501.26|216
1649389500000|2022-04-08 03:45:00|4502.73|4502.13|4501.86|4501.26|4503.11|4502.51|4501.86|4501.26|306
1649389800000|2022-04-08 03:50:00|4502.11|4501.51|4500.36|4499.76|4502.36|4501.76|4500.11|4499.51|749
1649390100000|2022-04-08 03:55:00|4500.61|4500.01|4501.36|4500.76|4501.36|4500.76|4499.86|4499.26|428
1649390400000|2022-04-08 04:00:00|4501.61|4501.01|4499.86|4499.26|4501.86|4501.26|4499.86|4499.26|348
1649390700000|2022-04-08 04:05:00|4500.11|4499.51|4499.86|4499.26|4500.61|4500.01|4499.86|4499.26|215
1649391000000|2022-04-08 04:10:00|4499.98|4499.38|4500.11|4499.51|4500.86|4500.26|4499.98|4499.38|265
1649391300000|2022-04-08 04:15:00|4500.36|4499.76|4499.11|4498.51|4500.36|4499.76|4499.11|4498.51|285
1649391600000|2022-04-08 04:20:00|4499.36|4498.76|4499.36|4498.76|4499.36|4498.76|4498.61|4498.01|264
1649391900000|2022-04-08 04:25:00|4499.11|4498.51|4500.11|4499.51|4500.36|4499.76|4499.11|4498.51|207
1649392200000|2022-04-08 04:30:00|4500.36|4499.76|4499.86|4499.26|4500.36|4499.76|4499.61|4499.01|146
1649392500000|2022-04-08 04:35:00|4500.11|4499.51|4500.61|4500.01|4501.11|4500.51|4500.11|4499.51|177
1649392800000|2022-04-08 04:40:00|4500.86|4500.26|4499.73|4499.13|4501.36|4500.76|4499.61|4499.01|453
1649393100000|2022-04-08 04:45:00|4499.61|4499.01|4498.61|4498.01|4499.73|4499.13|4498.61|4498.01|212
1649393400000|2022-04-08 04:50:00|4498.86|4498.26|4497.61|4497.01|4498.86|4498.26|4497.61|4497.01|678
1649393700000|2022-04-08 04:55:00|4497.86|4497.26|4499.11|4498.51|4499.11|4498.51|4497.61|4497.01|310
1649394000000|2022-04-08 05:00:00|4498.98|4498.38|4498.61|4498.01|4500.36|4499.76|4498.61|4498.01|452
1649394300000|2022-04-08 05:05:00|4498.36|4497.76|4499.11|4498.51|4499.11|4498.51|4497.61|4497.01|383
1649394600000|2022-04-08 05:10:00|4498.98|4498.38|4501.61|4501.01|4501.61|4501.01|4498.36|4497.76|405
1649394900000|2022-04-08 05:15:00|4501.86|4501.26|4503.86|4503.26|4504.11|4503.51|4501.36|4500.76|535
1649395200000|2022-04-08 05:20:00|4504.11|4503.51|4503.86|4503.26|4504.86|4504.26|4503.11|4502.51|396
1649395500000|2022-04-08 05:25:00|4503.61|4503.01|4503.36|4502.76|4504.11|4503.51|4502.61|4502.01|480
1649395800000|2022-04-08 05:30:00|4503.23|4502.63|4503.36|4502.76|4503.61|4503.01|4502.61|4502.01|257
1649396100000|2022-04-08 05:35:00|4503.23|4502.63|4502.86|4502.26|4503.36|4502.76|4502.36|4501.76|194
1649396400000|2022-04-08 05:40:00|4502.61|4502.01|4503.11|4502.51|4503.11|4502.51|4502.11|4501.51|196
1649396700000|2022-04-08 05:45:00|4503.23|4502.63|4504.11|4503.51|4504.36|4503.76|4503.11|4502.51|379
1649397000000|2022-04-08 05:50:00|4503.98|4503.38|4505.61|4505.01|4506.48|4505.88|4503.73|4503.13|831
1649397300000|2022-04-08 05:55:00|4505.36|4504.76|4506.61|4506.01|4507.36|4506.76|4505.36|4504.76|814
1649397600000|2022-04-08 06:00:00|4506.86|4506.26|4505.48|4504.88|4508.11|4507.51|4504.86|4504.26|1040
1649397900000|2022-04-08 06:05:00|4505.36|4504.76|4509.61|4509.01|4509.86|4509.26|4505.36|4504.76|1178
1649398200000|2022-04-08 06:10:00|4509.36|4508.76|4507.36|4506.76|4509.36|4508.76|4506.36|4505.76|495
1649398500000|2022-04-08 06:15:00|4507.23|4506.63|4508.11|4507.51|4509.61|4509.01|4506.86|4506.26|539
1649398800000|2022-04-08 06:20:00|4507.98|4507.38|4512.36|4511.76|4512.36|4511.76|4507.73|4507.13|1442
1649399100000|2022-04-08 06:25:00|4512.11|4511.51|4510.61|4510.01|4513.11|4512.51|4510.61|4510.01|1243
1649399400000|2022-04-08 06:30:00|4510.86|4510.26|4512.36|4511.76|4512.86|4512.26|4510.86|4510.26|585
1649399700000|2022-04-08 06:35:00|4512.11|4511.51|4511.36|4510.76|4514.11|4513.51|4510.86|4510.26|851
1649400000000|2022-04-08 06:40:00|4511.11|4510.51|4511.36|4510.76|4511.61|4511.01|4508.98|4508.38|844
1649400300000|2022-04-08 06:45:00|4511.11|4510.51|4512.36|4511.76|4512.73|4512.13|4510.36|4509.76|639
1649400600000|2022-04-08 06:50:00|4512.23|4511.63|4514.11|4513.51|4514.86|4514.26|4511.86|4511.26|974
1649400900000|2022-04-08 06:55:00|4514.36|4513.76|4514.73|4514.13|4516.36|4515.76|4514.11|4513.51|1390
1649401200000|2022-04-08 07:00:00|4514.61|4514.01|4510.73|4510.13|4515.86|4515.26|4510.61|4510.01|3288
1649401500000|2022-04-08 07:05:00|4510.86|4510.26|4510.86|4510.26|4512.11|4511.51|4508.11|4507.51|2045
1649401800000|2022-04-08 07:10:00|4511.11|4510.51|4513.86|4513.26|4514.86|4514.26|4510.36|4509.76|1154
1649402100000|2022-04-08 07:15:00|4513.98|4513.38|4512.73|4512.13|4514.23|4513.63|4509.86|4509.26|1317
1649402400000|2022-04-08 07:20:00|4512.86|4512.26|4513.23|4512.63|4516.11|4515.51|4511.98|4511.38|1512
1649402700000|2022-04-08 07:25:00|4513.36|4512.76|4513.11|4512.51|4514.11|4513.51|4511.36|4510.76|1340
1649403000000|2022-04-08 07:30:00|4513.36|4512.76|4513.11|4512.51|4513.61|4513.01|4510.48|4509.88|983
1649403300000|2022-04-08 07:35:00|4513.36|4512.76|4518.11|4517.51|4518.36|4517.76|4513.36|4512.76|1761
1649403600000|2022-04-08 07:40:00|4518.36|4517.76|4518.36|4517.76|4519.11|4518.51|4516.36|4515.76|1336
1649403900000|2022-04-08 07:45:00|4518.23|4517.63|4516.86|4516.26|4518.36|4517.76|4515.23|4514.63|1077
1649404200000|2022-04-08 07:50:00|4516.98|4516.38|4518.36|4517.76|4520.36|4519.76|4516.86|4516.26|1530
1649404500000|2022-04-08 07:55:00|4518.11|4517.51|4520.36|4519.76|4521.11|4520.51|4517.86|4517.26|1069
1649404800000|2022-04-08 08:00:00|4520.61|4520.01|4523.11|4522.51|4523.11|4522.51|4519.61|4519.01|2289
1649405100000|2022-04-08 08:05:00|4523.36|4522.76|4523.11|4522.51|4524.36|4523.76|4521.61|4521.01|1804
1649405400000|2022-04-08 08:10:00|4523.36|4522.76|4522.36|4521.76|4523.86|4523.26|4522.36|4521.76|855
1649405700000|2022-04-08 08:15:00|4522.61|4522.01|4521.61|4521.01|4522.61|4522.01|4520.36|4519.76|1414
1649406000000|2022-04-08 08:20:00|4521.48|4520.88|4522.61|4522.01|4522.86|4522.26|4521.36|4520.76|959
1649406300000|2022-04-08 08:25:00|4522.48|4521.88|4524.11|4523.51|4525.36|4524.76|4522.11|4521.51|1828
1649406600000|2022-04-08 08:30:00|4523.86|4523.26|4522.86|4522.26|4525.11|4524.51|4522.61|4522.01|951
1649406900000|2022-04-08 08:35:00|4522.61|4522.01|4521.61|4521.01|4522.86|4522.26|4521.11|4520.51|902
1649407200000|2022-04-08 08:40:00|4521.36|4520.76|4519.61|4519.01|4521.61|4521.01|4519.61|4519.01|754
1649407500000|2022-04-08 08:45:00|4519.36|4518.76|4518.11|4517.51|4520.11|4519.51|4517.86|4517.26|765
1649407800000|2022-04-08 08:50:00|4518.36|4517.76|4515.61|4515.01|4518.36|4517.76|4515.61|4515.01|848
1649408100000|2022-04-08 08:55:00|4515.36|4514.76|4514.61|4514.01|4515.36|4514.76|4513.36|4512.76|1653
1649408400000|2022-04-08 09:00:00|4514.36|4513.76|4511.61|4511.01|4514.36|4513.76|4510.11|4509.51|1339
1649408700000|2022-04-08 09:05:00|4511.48|4510.88|4509.61|4509.01|4512.48|4511.88|4509.61|4509.01|985
1649409000000|2022-04-08 09:10:00|4509.36|4508.76|4511.11|4510.51|4512.11|4511.51|4509.36|4508.76|923
1649409300000|2022-04-08 09:15:00|4511.23|4510.63|4511.73|4511.13|4511.86|4511.26|4510.61|4510.01|860
1649409600000|2022-04-08 09:20:00|4511.61|4511.01|4511.86|4511.26|4511.86|4511.26|4511.36|4510.76|1200
1649409900000|2022-04-08 09:25:00|4511.73|4511.13|4511.36|4510.76|4512.23|4511.63|4511.11|4510.51|563
1649410200000|2022-04-08 09:30:00|4511.48|4510.88|4511.11|4510.51|4511.61|4511.01|4510.36|4509.76|583
1649410500000|2022-04-08 09:35:00|4510.98|4510.38|4511.61|4511.01|4511.73|4511.13|4508.86|4508.26|1117
1649410800000|2022-04-08 09:40:00|4511.48|4510.88|4509.11|4508.51|4511.61|4511.01|4509.11|4508.51|806
1649411100000|2022-04-08 09:45:00|4509.36|4508.76|4512.86|4512.26|4512.86|4512.26|4509.11|4508.51|708
1649411400000|2022-04-08 09:50:00|4512.61|4512.01|4512.36|4511.76|4513.11|4512.51|4511.86|4511.26|796
1649411700000|2022-04-08 09:55:00|4512.23|4511.63|4512.36|4511.76|4513.11|4512.51|4511.86|4511.26|693
1649412000000|2022-04-08 10:00:00|4512.11|4511.51|4512.61|4512.01|4513.86|4513.26|4510.61|4510.01|962
1649412300000|2022-04-08 10:05:00|4512.36|4511.76|4512.11|4511.51|4512.86|4512.26|4511.36|4510.76|487
1649412600000|2022-04-08 10:10:00|4512.23|4511.63|4508.48|4507.88|4512.86|4512.26|4508.11|4507.51|1223
1649412900000|2022-04-08 10:15:00|4508.61|4508.01|4507.61|4507.01|4511.36|4510.76|4507.36|4506.76|2122
1649413200000|2022-04-08 10:20:00|4507.73|4507.13|4507.36|4506.76|4508.36|4507.76|4506.36|4505.76|1230
1649413500000|2022-04-08 10:25:00|4507.48|4506.88|4507.61|4507.01|4508.11|4507.51|4506.11|4505.51|920
1649413800000|2022-04-08 10:30:00|4507.48|4506.88|4506.86|4506.26|4507.86|4507.26|4506.36|4505.76|726
1649414100000|2022-04-08 10:35:00|4506.98|4506.38|4509.11|4508.51|4509.11|4508.51|4506.11|4505.51|735
1649414400000|2022-04-08 10:40:00|4508.86|4508.26|4510.61|4510.01|4511.11|4510.51|4508.61|4508.01|1129
1649414700000|2022-04-08 10:45:00|4510.86|4510.26|4511.48|4510.88|4511.86|4511.26|4509.73|4509.13|769
1649415000000|2022-04-08 10:50:00|4511.61|4511.01|4514.36|4513.76|4514.36|4513.76|4511.36|4510.76|1144
1649415300000|2022-04-08 10:55:00|4514.11|4513.51|4515.61|4515.01|4516.11|4515.51|4513.61|4513.01|1306
1649415600000|2022-04-08 11:00:00|4515.86|4515.26|4514.36|4513.76|4516.11|4515.51|4513.86|4513.26|1459
1649415900000|2022-04-08 11:05:00|4514.23|4513.63|4516.86|4516.26|4517.36|4516.76|4514.23|4513.63|1185
1649416200000|2022-04-08 11:10:00|4517.11|4516.51|4516.36|4515.76|4517.61|4517.01|4515.86|4515.26|1325
1649416500000|2022-04-08 11:15:00|4516.11|4515.51|4515.86|4515.26|4517.11|4516.51|4515.36|4514.76|1065
1649416800000|2022-04-08 11:20:00|4516.11|4515.51|4515.86|4515.26|4517.86|4517.26|4515.36|4514.76|1158
1649417100000|2022-04-08 11:25:00|4516.11|4515.51|4517.36|4516.76|4517.36|4516.76|4515.98|4515.38|712
1649417400000|2022-04-08 11:30:00|4517.23|4516.63|4516.36|4515.76|4517.36|4516.76|4514.61|4514.01|1840
1649417700000|2022-04-08 11:35:00|4516.48|4515.88|4519.11|4518.51|4519.11|4518.51|4516.23|4515.63|1646
1649418000000|2022-04-08 11:40:00|4519.36|4518.76|4518.98|4518.38|4520.36|4519.76|4518.36|4517.76|1733
1649418300000|2022-04-08 11:45:00|4519.11|4518.51|4518.36|4517.76|4519.36|4518.76|4518.36|4517.76|947
1649418600000|2022-04-08 11:50:00|4518.11|4517.51|4517.86|4517.26|4518.61|4518.01|4516.86|4516.26|1072
1649418900000|2022-04-08 11:55:00|4517.61|4517.01|4516.86|4516.26|4517.86|4517.26|4515.36|4514.76|1253
1649419200000|2022-04-08 12:00:00|4516.61|4516.01|4513.86|4513.26|4517.61|4517.01|4513.36|4512.76|1790
1649419500000|2022-04-08 12:05:00|4513.73|4513.13|4513.86|4513.26|4514.61|4514.01|4513.11|4512.51|1232
1649419800000|2022-04-08 12:10:00|4513.61|4513.01|4512.86|4512.26|4513.86|4513.26|4512.36|4511.76|1174
1649420100000|2022-04-08 12:15:00|4512.61|4512.01|4512.11|4511.51|4513.86|4513.26|4511.61|4511.01|1244
1649420400000|2022-04-08 12:20:00|4512.23|4511.63|4513.86|4513.26|4514.11|4513.51|4511.98|4511.38|1717
1649420700000|2022-04-08 12:25:00|4513.61|4513.01|4513.61|4513.01|4514.73|4514.13|4512.86|4512.26|1097
1649421000000|2022-04-08 12:30:00|4513.36|4512.76|4510.86|4510.26|4514.11|4513.51|4510.11|4509.51|2509
1649421300000|2022-04-08 12:35:00|4510.36|4509.76|4509.36|4508.76|4511.86|4511.26|4509.36|4508.76|2262
1649421600000|2022-04-08 12:40:00|4509.11|4508.51|4506.86|4506.26|4509.11|4508.51|4505.36|4504.76|3677
1649421900000|2022-04-08 12:45:00|4506.61|4506.01|4504.36|4503.76|4506.86|4506.26|4502.61|4502.01|4793
1649422200000|2022-04-08 12:50:00|4504.11|4503.51|4502.86|4502.26|4504.36|4503.76|4501.86|4501.26|2913
1649422500000|2022-04-08 12:55:00|4503.11|4502.51|4503.61|4503.01|4504.36|4503.76|4502.86|4502.26|1881
1649422800000|2022-04-08 13:00:00|4503.11|4502.51|4498.61|4498.01|4503.11|4502.51|4497.61|4497.01|7363
1649423100000|2022-04-08 13:05:00|4498.36|4497.76|4498.36|4497.76|4499.11|4498.51|4497.36|4496.76|4153
1649423400000|2022-04-08 13:10:00|4498.11|4497.51|4495.36|4494.76|4498.11|4497.51|4494.36|4493.76|5763
1649423700000|2022-04-08 13:15:00|4495.11|4494.51|4497.61|4497.01|4498.11|4497.51|4495.11|4494.51|3226
1649424000000|2022-04-08 13:20:00|4497.36|4496.76|4496.73|4496.13|4498.11|4497.51|4496.11|4495.51|2033
1649424300000|2022-04-08 13:25:00|4496.86|4496.26|4494.61|4494.01|4497.11|4496.51|4493.86|4493.26|6135
1649424600000|2022-04-08 13:30:00|4494.51|4494.11|4489.76|4489.36|4497.01|4496.61|4485.88|4485.48|39808
1649424900000|2022-04-08 13:35:00|4490.26|4489.86|4487.01|4486.61|4490.26|4489.86|4485.51|4485.11|22983
1649425200000|2022-04-08 13:40:00|4486.51|4486.11|4479.26|4478.86|4487.51|4487.11|4479.26|4478.86|27747
1649425500000|2022-04-08 13:45:00|4479.51|4479.11|4482.01|4481.61|4483.76|4483.36|4476.01|4475.61|24289
1649425800000|2022-04-08 13:50:00|4481.76|4481.36|4476.26|4475.86|4482.51|4482.11|4474.76|4474.36|21790
1649426100000|2022-04-08 13:55:00|4476.01|4475.61|4475.76|4475.36|4479.51|4479.11|4474.76|4474.36|17778
1649426400000|2022-04-08 14:00:00|4475.51|4475.11|4483.76|4483.36|4484.51|4484.11|4474.26|4473.86|20782
1649426700000|2022-04-08 14:05:00|4483.51|4483.11|4488.51|4488.11|4490.01|4489.61|4481.26|4480.86|20511
1649427000000|2022-04-08 14:10:00|4488.26|4487.86|4482.01|4481.61|4488.26|4487.86|4478.26|4477.86|17161
1649427300000|2022-04-08 14:15:00|4482.26|4481.86|4481.26|4480.86|4482.76|4482.36|4476.01|4475.61|15261
1649427600000|2022-04-08 14:20:00|4481.51|4481.11|4485.51|4485.11|4487.01|4486.61|4480.76|4480.36|13587
1649427900000|2022-04-08 14:25:00|4485.76|4485.36|4488.76|4488.36|4489.76|4489.36|4483.01|4482.61|15048
1649428200000|2022-04-08 14:30:00|4489.01|4488.61|4491.76|4491.36|4495.26|4494.86|4487.76|4487.36|23173
1649428500000|2022-04-08 14:35:00|4491.63|4491.23|4492.01|4491.61|4494.26|4493.86|4488.76|4488.36|12801
1649428800000|2022-04-08 14:40:00|4492.13|4491.73|4489.51|4489.11|4494.01|4493.61|4489.01|4488.61|11102
1649429100000|2022-04-08 14:45:00|4489.26|4488.86|4487.51|4487.11|4493.76|4493.36|4486.26|4485.86|13786
1649429400000|2022-04-08 14:50:00|4487.26|4486.86|4503.51|4503.11|4504.76|4504.36|4487.26|4486.86|30731
1649429700000|2022-04-08 14:55:00|4503.63|4503.23|4513.01|4512.61|4513.26|4512.86|4502.76|4502.36|23182
1649430000000|2022-04-08 15:00:00|4512.51|4512.11|4513.5|4513.1|4517.51|4517.11|4509.51|4509.11|27949
1649430300000|2022-04-08 15:05:00|4513.25|4512.85|4511.75|4511.35|4515.25|4514.85|4510|4509.6|16952
1649430600000|2022-04-08 15:10:00|4511.25|4510.85|4513.75|4513.35|4515.5|4515.1|4510.25|4509.85|11721
1649430900000|2022-04-08 15:15:00|4514|4513.6|4509|4508.6|4514.25|4513.85|4508.5|4508.1|13107
1649431200000|2022-04-08 15:20:00|4509.5|4509.1|4505.75|4505.35|4509.5|4509.1|4505|4504.6|11287
1649431500000|2022-04-08 15:25:00|4505.25|4504.85|4508.5|4508.1|4508.62|4508.22|4505|4504.6|8956
1649431800000|2022-04-08 15:30:00|4508.75|4508.35|4511.37|4510.97|4513.75|4513.35|4508.25|4507.85|12238
1649432100000|2022-04-08 15:35:00|4511.25|4510.85|4508|4507.6|4511.25|4510.85|4503.5|4503.1|12113
1649432400000|2022-04-08 15:40:00|4507.75|4507.35|4507.25|4506.85|4509.75|4509.35|4505.5|4505.1|10328
1649432700000|2022-04-08 15:45:00|4507.37|4506.97|4508.5|4508.1|4513|4512.6|4505.25|4504.85|10939
1649433000000|2022-04-08 15:50:00|4508.37|4507.97|4508.75|4508.35|4512.75|4512.35|4507.5|4507.1|9938
1649433300000|2022-04-08 15:55:00|4509|4508.6|4510.75|4510.35|4513|4512.6|4507.25|4506.85|6983
1649433600000|2022-04-08 16:00:00|4510.5|4510.1|4512|4511.6|4514|4513.6|4510.25|4509.85|8179
1649433900000|2022-04-08 16:05:00|4512.25|4511.85|4510.75|4510.35|4513.75|4513.35|4508.75|4508.35|7490
1649434200000|2022-04-08 16:10:00|4510.5|4510.1|4509.5|4509.1|4514.25|4513.85|4506|4505.6|8928
1649434500000|2022-04-08 16:15:00|4509.75|4509.35|4513.5|4513.1|4514.75|4514.35|4506.5|4506.1|10275
1649434800000|2022-04-08 16:20:00|4513.25|4512.85|4517|4516.6|4518.12|4517.72|4513.25|4512.85|10630
1649435100000|2022-04-08 16:25:00|4517.25|4516.85|4519.5|4519.1|4521.5|4521.1|4516.5|4516.1|12454
1649435400000|2022-04-08 16:30:00|4519.25|4518.85|4513.75|4513.35|4519.75|4519.35|4512.25|4511.85|12628
1649435700000|2022-04-08 16:35:00|4514|4513.6|4515.75|4515.35|4516|4515.6|4512.75|4512.35|6734
1649436000000|2022-04-08 16:40:00|4516|4515.6|4514.25|4513.85|4517.75|4517.35|4513.5|4513.1|8597
1649436300000|2022-04-08 16:45:00|4514|4513.6|4511.5|4511.1|4516|4515.6|4510.75|4510.35|6235
1649436600000|2022-04-08 16:50:00|4511.37|4510.97|4515|4514.6|4516|4515.6|4510|4509.6|7645
1649436900000|2022-04-08 16:55:00|4514.75|4514.35|4517|4516.6|4517.75|4517.35|4514.25|4513.85|5766
1649437200000|2022-04-08 17:00:00|4517.25|4516.85|4515.25|4514.85|4517.25|4516.85|4512|4511.6|7697
1649437500000|2022-04-08 17:05:00|4514.87|4514.47|4514.5|4514.1|4515.25|4514.85|4511.5|4511.1|6215
1649437800000|2022-04-08 17:10:00|4514.75|4514.35|4509.75|4509.35|4515.25|4514.85|4509.5|4509.1|7568
1649438100000|2022-04-08 17:15:00|4509.5|4509.1|4508|4507.6|4510.25|4509.85|4507.37|4506.97|5857
1649438400000|2022-04-08 17:20:00|4508.12|4507.72|4509.62|4509.22|4511.12|4510.72|4507.75|4507.35|5747
1649438700000|2022-04-08 17:25:00|4509.49|4509.09|4507.12|4506.72|4509.49|4509.09|4506.62|4506.22|7155
1649439000000|2022-04-08 17:30:00|4507.24|4506.84|4503.87|4503.47|4507.62|4507.22|4503.87|4503.47|9110
1649439300000|2022-04-08 17:35:00|4504.12|4503.72|4504.87|4504.47|4506.87|4506.47|4503.87|4503.47|8417
1649439600000|2022-04-08 17:40:00|4504.62|4504.22|4505.12|4504.72|4506.12|4505.72|4502.12|4501.72|8459
1649439900000|2022-04-08 17:45:00|4505.24|4504.84|4501.37|4500.97|4505.24|4504.84|4501.12|4500.72|8595
1649440200000|2022-04-08 17:50:00|4501.12|4500.72|4503.12|4502.72|4504.62|4504.22|4500.87|4500.47|7527
1649440500000|2022-04-08 17:55:00|4502.87|4502.47|4503.37|4502.97|4504.37|4503.97|4502.12|4501.72|5054
1649440800000|2022-04-08 18:00:00|4503.12|4502.72|4501.12|4500.72|4505.62|4505.22|4500.37|4499.97|10047
1649441100000|2022-04-08 18:05:00|4501.37|4500.97|4504.62|4504.22|4504.87|4504.47|4500.37|4499.97|8582
1649441400000|2022-04-08 18:10:00|4504.87|4504.47|4506.62|4506.22|4506.87|4506.47|4504.37|4503.97|8133
1649441700000|2022-04-08 18:15:00|4506.87|4506.47|4503.99|4503.59|4506.87|4506.47|4502.87|4502.47|6053
1649442000000|2022-04-08 18:20:00|4504.12|4503.72|4500.62|4500.22|4508.24|4507.84|4500.37|4499.97|10528
1649442300000|2022-04-08 18:25:00|4500.37|4499.97|4495.12|4494.72|4500.37|4499.97|4492.62|4492.22|19433
1649442600000|2022-04-08 18:30:00|4495.37|4494.97|4492.87|4492.47|4495.37|4494.97|4491.87|4491.47|9579
1649442900000|2022-04-08 18:35:00|4492.62|4492.22|4495.87|4495.47|4497.37|4496.97|4491.37|4490.97|9128
1649443200000|2022-04-08 18:40:00|4495.62|4495.22|4494.37|4493.97|4497.87|4497.47|4493.37|4492.97|8294
1649443500000|2022-04-08 18:45:00|4494.87|4494.47|4498.87|4498.47|4499.37|4498.97|4493.87|4493.47|8977
1649443800000|2022-04-08 18:50:00|4498.62|4498.22|4504.62|4504.22|4506.12|4505.72|4498.37|4497.97|12028
1649444100000|2022-04-08 18:55:00|4504.37|4503.97|4501.12|4500.72|4504.87|4504.47|4499.87|4499.47|9461
1649444400000|2022-04-08 19:00:00|4500.62|4500.22|4500.12|4499.72|4502.37|4501.97|4499.12|4498.72|11584
1649444700000|2022-04-08 19:05:00|4500.37|4499.97|4497.87|4497.47|4502.37|4501.97|4496.87|4496.47|9165
1649445000000|2022-04-08 19:10:00|4498.12|4497.72|4502.37|4501.97|4507.62|4507.22|4496.62|4496.22|16926
1649445300000|2022-04-08 19:15:00|4502.12|4501.72|4501.87|4501.47|4508.87|4508.47|4500.62|4500.22|12927
1649445600000|2022-04-08 19:20:00|4501.12|4500.72|4501.99|4501.59|4504.12|4503.72|4499.12|4498.72|9578
1649445900000|2022-04-08 19:25:00|4501.87|4501.47|4504.12|4503.72|4504.62|4504.22|4501.62|4501.22|7095
1649446200000|2022-04-08 19:30:00|4504.62|4504.22|4499.12|4498.72|4506.49|4506.09|4498.62|4498.22|12836
1649446500000|2022-04-08 19:35:00|4498.87|4498.47|4495.74|4495.34|4499.37|4498.97|4495.37|4494.97|12130
1649446800000|2022-04-08 19:40:00|4495.87|4495.47|4501.62|4501.22|4501.87|4501.47|4494.62|4494.22|12836
1649447100000|2022-04-08 19:45:00|4501.12|4500.72|4493.12|4492.72|4503.37|4502.97|4493.12|4492.72|15419
1649447400000|2022-04-08 19:50:00|4492.62|4492.22|4486.8|4486.4|4493.87|4493.47|4485.55|4485.15|27791
1649447700000|2022-04-08 19:55:00|4486.55|4486.15|4491.55|4491.15|4491.55|4491.15|4481.8|4481.4|74988
1649448000000|2022-04-08 20:00:00|4491.65|4491.05|4492.15|4491.55|4495.4|4494.8|4491.4|4490.8|33831
1649448300000|2022-04-08 20:05:00|4492.02|4491.42|4492.15|4491.55|4492.65|4492.05|4490.65|4490.05|5923
1649448600000|2022-04-08 20:10:00|4492.4|4491.8|4489.65|4489.05|4492.4|4491.8|4489.4|4488.8|6138
1649448900000|2022-04-08 20:15:00|4489.4|4488.8|4488.4|4487.8|4489.9|4489.3|4488.15|4487.55|2046
1649449200000|2022-04-08 20:20:00|4488.15|4487.55|4490.4|4489.8|4490.9|4490.3|4487.65|4487.05|1599
1649449500000|2022-04-08 20:25:00|4490.65|4490.05|4489.65|4489.05|4490.65|4490.05|4489.65|4489.05|655
1649449800000|2022-04-08 20:30:00|4489.9|4489.3|4489.65|4489.05|4490.4|4489.8|4489.15|4488.55|471
1649450100000|2022-04-08 20:35:00|4489.77|4489.17|4488.9|4488.3|4490.15|4489.55|4488.9|4488.3|699
1649450400000|2022-04-08 20:40:00|4488.65|4488.05|4488.9|4488.3|4489.4|4488.8|4488.15|4487.55|640
1649450700000|2022-04-08 20:45:00|4488.65|4488.05|4488.9|4488.3|4489.65|4489.05|4488.4|4487.8|547
1649451000000|2022-04-08 20:50:00|4489.02|4488.42|4487.15|4486.55|4489.15|4488.55|4486.65|4486.05|921
1649451300000|2022-04-08 20:55:00|4487.4|4486.8|4488.52|4487.92|4489.27|4488.67|4487.4|4486.8|989
1649451600000|2022-04-08 21:00:00|4489.67|4488.17|4489.67|4488.17|4489.67|4488.17|4489.67|4488.17|0
1649628000000|2022-04-10 22:00:00|4494.02|4493.42|4493.15|4492.55|4496.15|4495.55|4491.4|4490.8|1901
1649628300000|2022-04-10 22:05:00|4493.02|4492.42|4492.9|4492.3|4493.4|4492.8|4491.9|4491.3|490
1649628600000|2022-04-10 22:10:00|4493.02|4492.42|4491.65|4491.05|4493.65|4493.05|4491.02|4490.42|359
1649628900000|2022-04-10 22:15:00|4491.4|4490.8|4491.65|4491.05|4492.52|4491.92|4491.27|4490.67|280
1649629200000|2022-04-10 22:20:00|4491.4|4490.8|4489.9|4489.3|4491.4|4490.8|4489.65|4489.05|416
1649629500000|2022-04-10 22:25:00|4490.15|4489.55|4489.9|4489.3|4490.4|4489.8|4489.65|4489.05|230
1649629800000|2022-04-10 22:30:00|4490.27|4489.67|4491.77|4491.17|4492.27|4491.67|4490.15|4489.55|397
1649630100000|2022-04-10 22:35:00|4491.9|4491.3|4491.77|4491.17|4492.9|4492.3|4491.15|4490.55|354
1649630400000|2022-04-10 22:40:00|4491.9|4491.3|4491.65|4491.05|4492.4|4491.8|4491.65|4491.05|187
1649630700000|2022-04-10 22:45:00|4491.77|4491.17|4492.65|4492.05|4492.65|4492.05|4491.77|4491.17|111
1649631000000|2022-04-10 22:50:00|4492.52|4491.92|4491.4|4490.8|4492.9|4492.3|4491.4|4490.8|317
1649631300000|2022-04-10 22:55:00|4491.65|4491.05|4491.65|4491.05|4492.52|4491.92|4491.4|4490.8|469
1649631600000|2022-04-10 23:00:00|4491.9|4491.3|4491.4|4490.8|4492.15|4491.55|4490.65|4490.05|552
1649631900000|2022-04-10 23:05:00|4491.52|4490.92|4492.4|4491.8|4492.4|4491.8|4490.65|4490.05|229
1649632200000|2022-04-10 23:10:00|4492.15|4491.55|4491.77|4491.17|4492.4|4491.8|4491.65|4491.05|145
1649632500000|2022-04-10 23:15:00|4491.65|4491.05|4491.15|4490.55|4491.65|4491.05|4490.65|4490.05|145
1649632800000|2022-04-10 23:20:00|4490.9|4490.3|4488.9|4488.3|4490.9|4490.3|4488.4|4487.8|730
1649633100000|2022-04-10 23:25:00|4488.65|4488.05|4487.9|4487.3|4488.65|4488.05|4487.4|4486.8|463
1649633400000|2022-04-10 23:30:00|4488.15|4487.55|4486.52|4485.92|4488.15|4487.55|4486.4|4485.8|389
1649633700000|2022-04-10 23:35:00|4486.4|4485.8|4487.9|4487.3|4488.9|4488.3|4485.65|4485.05|823
1649634000000|2022-04-10 23:40:00|4487.4|4486.8|4487.4|4486.8|4488.4|4487.8|4486.9|4486.3|566
1649634300000|2022-04-10 23:45:00|4487.65|4487.05|4486.9|4486.3|4487.9|4487.3|4486.65|4486.05|260
1649634600000|2022-04-10 23:50:00|4486.65|4486.05|4484.9|4484.3|4486.65|4486.05|4484.65|4484.05|664
1649634900000|2022-04-10 23:55:00|4484.77|4484.17|4481.15|4480.55|4484.9|4484.3|4481.15|4480.55|943
1649635200000|2022-04-11 00:00:00|4480.4|4479.8|4476.77|4476.17|4480.4|4479.8|4476.15|4475.55|2625
1649635500000|2022-04-11 00:05:00|4476.9|4476.3|4473.15|4472.55|4478.4|4477.8|4471.65|4471.05|2355
1649635800000|2022-04-11 00:10:00|4472.9|4472.3|4475.65|4475.05|4476.65|4476.05|4472.4|4471.8|1261
1649636100000|2022-04-11 00:15:00|4475.9|4475.3|4475.4|4474.8|4477.4|4476.8|4474.15|4473.55|1272
1649636400000|2022-04-11 00:20:00|4475.52|4474.92|4475.9|4475.3|4476.15|4475.55|4474.65|4474.05|752
1649636700000|2022-04-11 00:25:00|4475.65|4475.05|4477.9|4477.3|4478.4|4477.8|4475.65|4475.05|1077
1649637000000|2022-04-11 00:30:00|4478.02|4477.42|4479.15|4478.55|4479.9|4479.3|4477.9|4477.3|755
1649637300000|2022-04-11 00:35:00|4479.4|4478.8|4479.65|4479.05|4479.65|4479.05|4478.65|4478.05|561
1649637600000|2022-04-11 00:40:00|4479.9|4479.3|4479.9|4479.3|4481.4|4480.8|4478.9|4478.3|1000
1649637900000|2022-04-11 00:45:00|4480.15|4479.55|4480.4|4479.8|4480.9|4480.3|4479.9|4479.3|465
1649638200000|2022-04-11 00:50:00|4480.65|4480.05|4482.65|4482.05|4483.15|4482.55|4480.4|4479.8|700
1649638500000|2022-04-11 00:55:00|4482.4|4481.8|4482.27|4481.67|4483.15|4482.55|4481.4|4480.8|671
1649638800000|2022-04-11 01:00:00|4482.15|4481.55|4482.77|4482.17|4483.65|4483.05|4481.9|4481.3|648
1649639100000|2022-04-11 01:05:00|4482.65|4482.05|4483.9|4483.3|4484.15|4483.55|4482.65|4482.05|411
1649639400000|2022-04-11 01:10:00|4483.65|4483.05|4484.02|4483.42|4484.4|4483.8|4483.27|4482.67|560
1649639700000|2022-04-11 01:15:00|4484.15|4483.55|4482.65|4482.05|4484.15|4483.55|4482.15|4481.55|619
1649640000000|2022-04-11 01:20:00|4482.4|4481.8|4482.4|4481.8|4483.15|4482.55|4481.65|4481.05|427
1649640300000|2022-04-11 01:25:00|4482.52|4481.92|4480.65|4480.05|4482.9|4482.3|4480.65|4480.05|449
1649640600000|2022-04-11 01:30:00|4480.52|4479.92|4478.15|4477.55|4481.15|4480.55|4476.9|4476.3|1229
1649640900000|2022-04-11 01:35:00|4477.9|4477.3|4475.65|4475.05|4477.9|4477.3|4475.65|4475.05|700
1649641200000|2022-04-11 01:40:00|4475.77|4475.17|4475.9|4475.3|4475.9|4475.3|4474.4|4473.8|965
1649641500000|2022-04-11 01:45:00|4475.77|4475.17|4470.15|4469.55|4475.77|4475.17|4469.4|4468.8|2240
1649641800000|2022-04-11 01:50:00|4469.9|4469.3|4469.15|4468.55|4471.4|4470.8|4468.52|4467.92|1391
1649642100000|2022-04-11 01:55:00|4468.9|4468.3|4469.4|4468.8|4469.4|4468.8|4467.15|4466.55|1062
1649642400000|2022-04-11 02:00:00|4469.27|4468.67|4468.15|4467.55|4470.4|4469.8|4467.9|4467.3|964
1649642700000|2022-04-11 02:05:00|4467.9|4467.3|4468.65|4468.05|4469.9|4469.3|4467.4|4466.8|1202
1649643000000|2022-04-11 02:10:00|4468.9|4468.3|4468.4|4467.8|4469.4|4468.8|4467.4|4466.8|782
1649643300000|2022-04-11 02:15:00|4468.15|4467.55|4460.65|4460.05|4468.4|4467.8|4459.9|4459.3|2787
1649643600000|2022-04-11 02:20:00|4460.52|4459.92|4460.65|4460.05|4461.9|4461.3|4459.9|4459.3|1314
1649643900000|2022-04-11 02:25:00|4460.9|4460.3|4461.9|4461.3|4462.4|4461.8|4460.4|4459.8|1186
1649644200000|2022-04-11 02:30:00|4462.02|4461.42|4462.15|4461.55|4462.65|4462.05|4461.15|4460.55|1535
1649644500000|2022-04-11 02:35:00|4462.27|4461.67|4463.9|4463.3|4463.9|4463.3|4461.4|4460.8|736
1649644800000|2022-04-11 02:40:00|4463.65|4463.05|4463.9|4463.3|4463.9|4463.3|4462.15|4461.55|577
1649645100000|2022-04-11 02:45:00|4464.02|4463.42|4463.02|4462.42|4464.15|4463.55|4462.77|4462.17|427
1649645400000|2022-04-11 02:50:00|4462.9|4462.3|4463.02|4462.42|4463.9|4463.3|4461.9|4461.3|428
1649645700000|2022-04-11 02:55:00|4463.15|4462.55|4461.9|4461.3|4463.15|4462.55|4461.15|4460.55|800
1649646000000|2022-04-11 03:00:00|4461.4|4460.8|4463.65|4463.05|4464.4|4463.8|4461.4|4460.8|1287
1649646300000|2022-04-11 03:05:00|4463.9|4463.3|4463.4|4462.8|4464.9|4464.3|4463.15|4462.55|631
1649646600000|2022-04-11 03:10:00|4462.9|4462.3|4461.15|4460.55|4462.9|4462.3|4461.15|4460.55|620
1649646900000|2022-04-11 03:15:00|4460.9|4460.3|4461.65|4461.05|4461.9|4461.3|4460.65|4460.05|554
1649647200000|2022-04-11 03:20:00|4461.4|4460.8|4461.65|4461.05|4461.9|4461.3|4460.9|4460.3|402
1649647500000|2022-04-11 03:25:00|4461.9|4461.3|4459.15|4458.55|4461.9|4461.3|4458.4|4457.8|945
1649647800000|2022-04-11 03:30:00|4458.9|4458.3|4456.9|4456.3|4459.4|4458.8|4455.9|4455.3|1344
1649648100000|2022-04-11 03:35:00|4457.15|4456.55|4457.4|4456.8|4457.4|4456.8|4456.9|4456.3|771
1649648400000|2022-04-11 03:40:00|4457.15|4456.55|4455.9|4455.3|4457.65|4457.05|4455.9|4455.3|852
1649648700000|2022-04-11 03:45:00|4456.15|4455.55|4457.65|4457.05|4458.15|4457.55|4455.15|4454.55|804
1649649000000|2022-04-11 03:50:00|4457.9|4457.3|4458.9|4458.3|4459.15|4458.55|4457.4|4456.8|554
1649649300000|2022-04-11 03:55:00|4458.65|4458.05|4460.9|4460.3|4461.15|4460.55|4458.65|4458.05|968
1649649600000|2022-04-11 04:00:00|4461.27|4460.67|4462.15|4461.55|4462.9|4462.3|4461.15|4460.55|587
1649649900000|2022-04-11 04:05:00|4462.4|4461.8|4463.4|4462.8|4463.65|4463.05|4462.15|4461.55|520
1649650200000|2022-04-11 04:10:00|4463.65|4463.05|4462.4|4461.8|4463.65|4463.05|4462.15|4461.55|357
1649650500000|2022-04-11 04:15:00|4462.27|4461.67|4462.52|4461.92|4463.15|4462.55|4461.9|4461.3|308
1649650800000|2022-04-11 04:20:00|4462.65|4462.05|4462.65|4462.05|4463.65|4463.05|4462.4|4461.8|220
1649651100000|2022-04-11 04:25:00|4462.4|4461.8|4460.65|4460.05|4462.52|4461.92|4459.9|4459.3|764
1649651400000|2022-04-11 04:30:00|4460.4|4459.8|4458.65|4458.05|4460.52|4459.92|4458.4|4457.8|909
1649651700000|2022-04-11 04:35:00|4458.4|4457.8|4459.9|4459.3|4459.9|4459.3|4458.4|4457.8|342
1649652000000|2022-04-11 04:40:00|4459.65|4459.05|4460.65|4460.05|4461.15|4460.55|4459.65|4459.05|272
1649652300000|2022-04-11 04:45:00|4460.52|4459.92|4460.9|4460.3|4461.15|4460.55|4460.4|4459.8|165
1649652600000|2022-04-11 04:50:00|4461.02|4460.42|4460.4|4459.8|4461.4|4460.8|4460.15|4459.55|195
1649652900000|2022-04-11 04:55:00|4460.52|4459.92|4457.65|4457.05|4460.65|4460.05|4457.65|4457.05|465
1649653200000|2022-04-11 05:00:00|4457.9|4457.3|4457.9|4457.3|4459.15|4458.55|4457.65|4457.05|391
1649653500000|2022-04-11 05:05:00|4458.02|4457.42|4460.4|4459.8|4460.9|4460.3|4458.02|4457.42|567
1649653800000|2022-04-11 05:10:00|4460.65|4460.05|4457.65|4457.05|4460.9|4460.3|4457.65|4457.05|368
1649654100000|2022-04-11 05:15:00|4457.9|4457.3|4459.4|4458.8|4459.4|4458.8|4457.9|4457.3|465
1649654400000|2022-04-11 05:20:00|4459.9|4459.3|4455.65|4455.05|4460.65|4460.05|4455.65|4455.05|958
1649654700000|2022-04-11 05:25:00|4455.4|4454.8|4456.9|4456.3|4457.15|4456.55|4455.15|4454.55|725
1649655000000|2022-04-11 05:30:00|4457.02|4456.42|4458.4|4457.8|4460.65|4460.05|4457.02|4456.42|878
1649655300000|2022-04-11 05:35:00|4458.65|4458.05|4461.65|4461.05|4461.65|4461.05|4457.9|4457.3|437
1649655600000|2022-04-11 05:40:00|4461.4|4460.8|4460.9|4460.3|4462.4|4461.8|4460.9|4460.3|400
1649655900000|2022-04-11 05:45:00|4460.77|4460.17|4459.15|4458.55|4461.02|4460.42|4457.65|4457.05|717
1649656200000|2022-04-11 05:50:00|4459.02|4458.42|4462.4|4461.8|4462.65|4462.05|4458.9|4458.3|576
1649656500000|2022-04-11 05:55:00|4462.27|4461.67|4464.65|4464.05|4464.65|4464.05|4461.4|4460.8|841
1649656800000|2022-04-11 06:00:00|4464.9|4464.3|4467.15|4466.55|4467.15|4466.55|4463.9|4463.3|1589
1649657100000|2022-04-11 06:05:00|4466.9|4466.3|4464.15|4463.55|4467.4|4466.8|4463.65|4463.05|843
1649657400000|2022-04-11 06:10:00|4463.9|4463.3|4467.9|4467.3|4468.4|4467.8|4463.15|4462.55|1462
1649657700000|2022-04-11 06:15:00|4467.65|4467.05|4469.9|4469.3|4470.15|4469.55|4466.9|4466.3|1365
1649658000000|2022-04-11 06:20:00|4469.65|4469.05|4471.4|4470.8|4471.52|4470.92|4468.15|4467.55|836
1649658300000|2022-04-11 06:25:00|4471.65|4471.05|4470.65|4470.05|4472.4|4471.8|4468.77|4468.17|845
1649658600000|2022-04-11 06:30:00|4470.9|4470.3|4468.77|4468.17|4470.9|4470.3|4468.4|4467.8|586
1649658900000|2022-04-11 06:35:00|4468.65|4468.05|4469.15|4468.55|4470.15|4469.55|4468.15|4467.55|627
1649659200000|2022-04-11 06:40:00|4468.4|4467.8|4469.9|4469.3|4470.4|4469.8|4468.15|4467.55|547
1649659500000|2022-04-11 06:45:00|4469.77|4469.17|4469.4|4468.8|4470.65|4470.05|4469.15|4468.55|421
1649659800000|2022-04-11 06:50:00|4469.65|4469.05|4467.9|4467.3|4469.65|4469.05|4467.4|4466.8|555
1649660100000|2022-04-11 06:55:00|4468.15|4467.55|4466.4|4465.8|4468.9|4468.3|4465.02|4464.42|1562
1649660400000|2022-04-11 07:00:00|4467.27|4466.67|4471.4|4470.8|4474.15|4473.55|4466.15|4465.55|3769
1649660700000|2022-04-11 07:05:00|4471.52|4470.92|4467.65|4467.05|4473.15|4472.55|4466.65|4466.05|2141
1649661000000|2022-04-11 07:10:00|4467.4|4466.8|4458.9|4458.3|4467.52|4466.92|4458.9|4458.3|3494
1649661300000|2022-04-11 07:15:00|4458.65|4458.05|4461.77|4461.17|4464.9|4464.3|4456.4|4455.8|2356
1649661600000|2022-04-11 07:20:00|4461.65|4461.05|4468.4|4467.8|4468.9|4468.3|4460.9|4460.3|1976
1649661900000|2022-04-11 07:25:00|4468.15|4467.55|4483.4|4482.8|4483.4|4482.8|4467.65|4467.05|5120
1649662200000|2022-04-11 07:30:00|4482.9|4482.3|4482.15|4481.55|4483.9|4483.3|4479.4|4478.8|4298
1649662500000|2022-04-11 07:35:00|4482.65|4482.05|4483.15|4482.55|4483.65|4483.05|4480.77|4480.17|1572
1649662800000|2022-04-11 07:40:00|4483.4|4482.8|4481.52|4480.92|4483.9|4483.3|4481.02|4480.42|1467
1649663100000|2022-04-11 07:45:00|4481.65|4481.05|4483.4|4482.8|4486.77|4486.17|4478.65|4478.05|2590
1649663400000|2022-04-11 07:50:00|4483.52|4482.92|4480.4|4479.8|4483.52|4482.92|4479.65|4479.05|1435
1649663700000|2022-04-11 07:55:00|4480.52|4479.92|4477.9|4477.3|4480.9|4480.3|4477.4|4476.8|1123
1649664000000|2022-04-11 08:00:00|4478.15|4477.55|4473.9|4473.3|4480.4|4479.8|4473.65|4473.05|2850
1649664300000|2022-04-11 08:05:00|4473.65|4473.05|4470.65|4470.05|4474.9|4474.3|4469.4|4468.8|3290
1649664600000|2022-04-11 08:10:00|4470.4|4469.8|4467.15|4466.55|4471.9|4471.3|4467.15|4466.55|2174
1649664900000|2022-04-11 08:15:00|4467.4|4466.8|4460.15|4459.55|4470.4|4469.8|4459.9|4459.3|3313
1649665200000|2022-04-11 08:20:00|4459.65|4459.05|4459.4|4458.8|4461.9|4461.3|4457.65|4457.05|3013
1649665500000|2022-04-11 08:25:00|4459.52|4458.92|4458.65|4458.05|4459.65|4459.05|4455.65|4455.05|2851
1649665800000|2022-04-11 08:30:00|4458.77|4458.17|4460.9|4460.3|4460.9|4460.3|4456.4|4455.8|1985
1649666100000|2022-04-11 08:35:00|4460.65|4460.05|4460.9|4460.3|4462.02|4461.42|4459.4|4458.8|1583
1649666400000|2022-04-11 08:40:00|4460.65|4460.05|4460.65|4460.05|4461.65|4461.05|4459.9|4459.3|1083
1649666700000|2022-04-11 08:45:00|4460.52|4459.92|4463.15|4462.55|4463.4|4462.8|4460.4|4459.8|1049
1649667000000|2022-04-11 08:50:00|4463.4|4462.8|4464.15|4463.55|4464.4|4463.8|4460.9|4460.3|1066
1649667300000|2022-04-11 08:55:00|4463.9|4463.3|4462.15|4461.55|4465.4|4464.8|4461.65|4461.05|1029
1649667600000|2022-04-11 09:00:00|4462.4|4461.8|4464.02|4463.42|4464.15|4463.55|4461.65|4461.05|1089
1649667900000|2022-04-11 09:05:00|4463.9|4463.3|4462.52|4461.92|4465.15|4464.55|4461.15|4460.55|1269
1649668200000|2022-04-11 09:10:00|4462.4|4461.8|4462.4|4461.8|4464.27|4463.67|4460.65|4460.05|913
1649668500000|2022-04-11 09:15:00|4462.27|4461.67|4464.65|4464.05|4464.9|4464.3|4461.65|4461.05|997
1649668800000|2022-04-11 09:20:00|4464.9|4464.3|4466.4|4465.8|4466.65|4466.05|4463.15|4462.55|954
1649669100000|2022-04-11 09:25:00|4466.15|4465.55|4467.15|4466.55|4467.65|4467.05|4466.15|4465.55|1558
1649669400000|2022-04-11 09:30:00|4467.02|4466.42|4466.4|4465.8|4467.15|4466.55|4465.4|4464.8|1345
1649669700000|2022-04-11 09:35:00|4466.65|4466.05|4467.65|4467.05|4467.77|4467.17|4465.77|4465.17|498
1649670000000|2022-04-11 09:40:00|4467.52|4466.92|4467.4|4466.8|4468.15|4467.55|4464.65|4464.05|796
1649670300000|2022-04-11 09:45:00|4467.65|4467.05|4468.9|4468.3|4474.4|4473.8|4467.02|4466.42|3407
1649670600000|2022-04-11 09:50:00|4469.02|4468.42|4472.65|4472.05|4472.9|4472.3|4468.65|4468.05|984
1649670900000|2022-04-11 09:55:00|4472.9|4472.3|4473.02|4472.42|4474.9|4474.3|4471.4|4470.8|1387
1649671200000|2022-04-11 10:00:00|4472.9|4472.3|4474.15|4473.55|4474.9|4474.3|4472.9|4472.3|894
1649671500000|2022-04-11 10:05:00|4474.4|4473.8|4474.27|4473.67|4476.15|4475.55|4473.27|4472.67|1271
1649671800000|2022-04-11 10:10:00|4474.4|4473.8|4474.65|4474.05|4474.65|4474.05|4473.15|4472.55|717
1649672100000|2022-04-11 10:15:00|4474.9|4474.3|4477.15|4476.55|4478.4|4477.8|4474.4|4473.8|1288
1649672400000|2022-04-11 10:20:00|4477.4|4476.8|4472.77|4472.17|4477.4|4476.8|4472.65|4472.05|1641
1649672700000|2022-04-11 10:25:00|4472.65|4472.05|4471.9|4471.3|4473.4|4472.8|4470.9|4470.3|992
1649673000000|2022-04-11 10:30:00|4471.77|4471.17|4470.4|4469.8|4473.9|4473.3|4470.15|4469.55|844
1649673300000|2022-04-11 10:35:00|4470.15|4469.55|4470.65|4470.05|4471.15|4470.55|4469.15|4468.55|784
1649673600000|2022-04-11 10:40:00|4470.77|4470.17|4466.9|4466.3|4471.4|4470.8|4466.15|4465.55|1425
1649673900000|2022-04-11 10:45:00|4466.77|4466.17|4470.9|4470.3|4471.27|4470.67|4466.4|4465.8|1197
1649674200000|2022-04-11 10:50:00|4471.02|4470.42|4472.4|4471.8|4473.65|4473.05|4470.77|4470.17|1144
1649674500000|2022-04-11 10:55:00|4472.27|4471.67|4475.65|4475.05|4476.02|4475.42|4472.15|4471.55|1568
1649674800000|2022-04-11 11:00:00|4475.9|4475.3|4474.4|4473.8|4476.4|4475.8|4473.15|4472.55|2283
1649675100000|2022-04-11 11:05:00|4474.52|4473.92|4473.4|4472.8|4476.15|4475.55|4472.15|4471.55|1419
1649675400000|2022-04-11 11:10:00|4473.65|4473.05|4472.77|4472.17|4475.15|4474.55|4471.65|4471.05|821
1649675700000|2022-04-11 11:15:00|4472.65|4472.05|4469.15|4468.55|4472.65|4472.05|4468.65|4468.05|1254
1649676000000|2022-04-11 11:20:00|4468.9|4468.3|4469.15|4468.55|4469.9|4469.3|4467.52|4466.92|1185
1649676300000|2022-04-11 11:25:00|4468.9|4468.3|4470.15|4469.55|4470.52|4469.92|4467.4|4466.8|950
1649676600000|2022-04-11 11:30:00|4470.02|4469.42|4467.65|4467.05|4470.15|4469.55|4467.15|4466.55|897
1649676900000|2022-04-11 11:35:00|4467.52|4466.92|4463.4|4462.8|4467.9|4467.3|4463.15|4462.55|2511
1649677200000|2022-04-11 11:40:00|4463.15|4462.55|4461.27|4460.67|4463.65|4463.05|4460.4|4459.8|1665
1649677500000|2022-04-11 11:45:00|4461.4|4460.8|4461.77|4461.17|4462.77|4462.17|4460.65|4460.05|1452
1649677800000|2022-04-11 11:50:00|4461.65|4461.05|4461.4|4460.8|4463.15|4462.55|4460.4|4459.8|953
1649678100000|2022-04-11 11:55:00|4461.15|4460.55|4459.9|4459.3|4462.15|4461.55|4458.9|4458.3|1230
1649678400000|2022-04-11 12:00:00|4459.52|4458.92|4460.65|4460.05|4462.4|4461.8|4458.4|4457.8|1877
1649678700000|2022-04-11 12:05:00|4460.4|4459.8|4455.9|4455.3|4460.77|4460.17|4455.15|4454.55|3407
1649679000000|2022-04-11 12:10:00|4455.65|4455.05|4456.65|4456.05|4456.9|4456.3|4453.15|4452.55|4781
1649679300000|2022-04-11 12:15:00|4456.4|4455.8|4456.15|4455.55|4457.65|4457.05|4454.15|4453.55|2593
1649679600000|2022-04-11 12:20:00|4456.4|4455.8|4452.65|4452.05|4456.9|4456.3|4451.4|4450.8|3302
1649679900000|2022-04-11 12:25:00|4452.4|4451.8|4453.02|4452.42|4454.77|4454.17|4452.15|4451.55|1724
1649680200000|2022-04-11 12:30:00|4453.15|4452.55|4454.15|4453.55|4455.65|4455.05|4451.9|4451.3|2613
1649680500000|2022-04-11 12:35:00|4453.9|4453.3|4452.65|4452.05|4455.65|4455.05|4452.65|4452.05|1955
1649680800000|2022-04-11 12:40:00|4453.15|4452.55|4455.9|4455.3|4455.9|4455.3|4451.9|4451.3|2102
1649681100000|2022-04-11 12:45:00|4455.65|4455.05|4457.9|4457.3|4458.9|4458.3|4455.65|4455.05|4011
1649681400000|2022-04-11 12:50:00|4458.15|4457.55|4457.4|4456.8|4458.9|4458.3|4457.15|4456.55|1789
1649681700000|2022-04-11 12:55:00|4457.65|4457.05|4456.9|4456.3|4459.15|4458.55|4456.65|4456.05|1994
1649682000000|2022-04-11 13:00:00|4457.15|4456.55|4458.9|4458.3|4459.4|4458.8|4456.4|4455.8|2448
1649682300000|2022-04-11 13:05:00|4458.65|4458.05|4455.9|4455.3|4458.9|4458.3|4455.9|4455.3|2105
1649682600000|2022-04-11 13:10:00|4455.65|4455.05|4458.9|4458.3|4459.15|4458.55|4454.65|4454.05|3706
1649682900000|2022-04-11 13:15:00|4459.15|4458.55|4458.4|4457.8|4460.4|4459.8|4458.4|4457.8|2723
1649683200000|2022-04-11 13:20:00|4458.27|4457.67|4458.65|4458.05|4459.4|4458.8|4455.65|4455.05|2623
1649683500000|2022-04-11 13:25:00|4458.4|4457.8|4455.4|4454.8|4460.15|4459.55|4454.9|4454.3|8047
1649683800000|2022-04-11 13:30:00|4455.3|4454.9|4455.3|4454.9|4463.05|4462.65|4453.05|4452.65|42488
1649684100000|2022-04-11 13:35:00|4455.05|4454.65|4447.55|4447.15|4464.3|4463.9|4447.05|4446.65|36545
1649684400000|2022-04-11 13:40:00|4447.8|4447.4|4455.05|4454.65|4457.55|4457.15|4443.05|4442.65|35805
1649684700000|2022-04-11 13:45:00|4454.8|4454.4|4454.8|4454.4|4458.05|4457.65|4450.05|4449.65|26173
1649685000000|2022-04-11 13:50:00|4454.67|4454.27|4456.3|4455.9|4459.8|4459.4|4450.05|4449.65|24716
1649685300000|2022-04-11 13:55:00|4456.8|4456.4|4455.05|4454.65|4458.55|4458.15|4452.3|4451.9|21038
1649685600000|2022-04-11 14:00:00|4454.8|4454.4|4450.05|4449.65|4458.8|4458.4|4449.05|4448.65|20753
1649685900000|2022-04-11 14:05:00|4450.17|4449.77|4454.55|4454.15|4456.3|4455.9|4447.55|4447.15|19149
1649686200000|2022-04-11 14:10:00|4454.05|4453.65|4454.27|4453.87|4458.3|4457.9|4451.27|4450.87|16824
1649686500000|2022-04-11 14:15:00|4454.52|4454.12|4449.77|4449.37|4459.52|4459.12|4448.52|4448.12|18363
1649686800000|2022-04-11 14:20:00|4449.52|4449.12|4448.02|4447.62|4452.27|4451.87|4447.02|4446.62|14393
1649687100000|2022-04-11 14:25:00|4448.27|4447.87|4442.27|4441.87|4450.02|4449.62|4438.52|4438.12|25251
1649687400000|2022-04-11 14:30:00|4442.02|4441.62|4441.27|4440.87|4442.77|4442.37|4439.27|4438.87|16311
1649687700000|2022-04-11 14:35:00|4441.02|4440.62|4438.77|4438.37|4442.77|4442.37|4436.77|4436.37|15970
1649688000000|2022-04-11 14:40:00|4438.52|4438.12|4435.77|4435.37|4439.77|4439.37|4434.52|4434.12|15707
1649688300000|2022-04-11 14:45:00|4436.02|4435.62|4435.27|4434.87|4438.02|4437.62|4434.27|4433.87|13552
1649688600000|2022-04-11 14:50:00|4435.52|4435.12|4440.27|4439.87|4441.27|4440.87|4434.77|4434.37|15781
1649688900000|2022-04-11 14:55:00|4439.77|4439.37|4438.02|4437.62|4441.02|4440.62|4436.77|4436.37|9841
1649689200000|2022-04-11 15:00:00|4437.27|4436.87|4438.02|4437.62|4440.89|4440.49|4436.27|4435.87|11686
1649689500000|2022-04-11 15:05:00|4437.77|4437.37|4435.02|4434.62|4438.27|4437.87|4433.77|4433.37|12530
1649689800000|2022-04-11 15:10:00|4434.77|4434.37|4433.64|4433.24|4436.77|4436.37|4432.27|4431.87|12193
1649690100000|2022-04-11 15:15:00|4433.52|4433.12|4433.27|4432.87|4435.27|4434.87|4431.52|4431.12|9749
1649690400000|2022-04-11 15:20:00|4433.02|4432.62|4431.52|4431.12|4434.52|4434.12|4431.02|4430.62|8495
1649690700000|2022-04-11 15:25:00|4431.64|4431.24|4434.27|4433.87|4434.52|4434.12|4430.52|4430.12|10026
1649691000000|2022-04-11 15:30:00|4434.02|4433.62|4439.02|4438.62|4439.77|4439.37|4433.02|4432.62|12997
1649691300000|2022-04-11 15:35:00|4439.27|4438.87|4436.39|4435.99|4441.77|4441.37|4436.39|4435.99|11315
1649691600000|2022-04-11 15:40:00|4436.52|4436.12|4439.52|4439.12|4440.52|4440.12|4436.52|4436.12|7540
1649691900000|2022-04-11 15:45:00|4439.77|4439.37|4438.02|4437.62|4442.02|4441.62|4436.52|4436.12|10837
1649692200000|2022-04-11 15:50:00|4438.27|4437.87|4438.77|4438.37|4441.02|4440.62|4436.02|4435.62|6828
1649692500000|2022-04-11 15:55:00|4438.27|4437.87|4436.02|4435.62|4439.02|4438.62|4435.02|4434.62|6769
1649692800000|2022-04-11 16:00:00|4435.77|4435.37|4435.02|4434.62|4436.02|4435.62|4432.77|4432.37|7641
1649693100000|2022-04-11 16:05:00|4434.77|4434.37|4436.27|4435.87|4437.77|4437.37|4434.77|4434.37|6194
1649693400000|2022-04-11 16:10:00|4436.52|4436.12|4434.27|4433.87|4437.27|4436.87|4433.27|4432.87|5044
1649693700000|2022-04-11 16:15:00|4434.52|4434.12|4435.27|4434.87|4435.27|4434.87|4433.02|4432.62|5566
1649694000000|2022-04-11 16:20:00|4435.77|4435.37|4433.77|4433.37|4436.52|4436.12|4433.02|4432.62|5267
1649694300000|2022-04-11 16:25:00|4433.52|4433.12|4431.77|4431.37|4433.77|4433.37|4431.77|4431.37|6334
1649694600000|2022-04-11 16:30:00|4431.52|4431.12|4432.52|4432.12|4433.02|4432.62|4430.52|4430.12|7303
1649694900000|2022-04-11 16:35:00|4432.77|4432.37|4432.14|4431.74|4433.27|4432.87|4431.27|4430.87|5714
1649695200000|2022-04-11 16:40:00|4432.05|4431.65|4430.43|4430.03|4432.18|4431.78|4429.18|4428.78|8069
1649695500000|2022-04-11 16:45:00|4430.93|4430.53|4433.68|4433.28|4434.68|4434.28|4430.43|4430.03|9571
1649695800000|2022-04-11 16:50:00|4433.93|4433.53|4429.68|4429.28|4434.68|4434.28|4428.18|4427.78|10534
1649696100000|2022-04-11 16:55:00|4429.43|4429.03|4433.05|4432.65|4433.68|4433.28|4428.68|4428.28|12741
1649696400000|2022-04-11 17:00:00|4432.68|4432.28|4438.43|4438.03|4439.43|4439.03|4432.43|4432.03|15251
1649696700000|2022-04-11 17:05:00|4438.18|4437.78|4437.68|4437.28|4440.18|4439.78|4436.93|4436.53|10564
1649697000000|2022-04-11 17:10:00|4437.43|4437.03|4439.18|4438.78|4440.05|4439.65|4436.68|4436.28|11733
1649697300000|2022-04-11 17:15:00|4439.43|4439.03|4435.43|4435.03|4439.43|4439.03|4433.93|4433.53|8128
1649697600000|2022-04-11 17:20:00|4435.68|4435.28|4430.68|4430.28|4436.68|4436.28|4429.68|4429.28|8647
1649697900000|2022-04-11 17:25:00|4430.8|4430.4|4431.68|4431.28|4432.93|4432.53|4429.18|4428.78|8042
1649698200000|2022-04-11 17:30:00|4431.43|4431.03|4435.43|4435.03|4435.68|4435.28|4431.43|4431.03|7646
1649698500000|2022-04-11 17:35:00|4435.68|4435.28|4434.18|4433.78|4437.43|4437.03|4430.55|4430.15|7826
1649698800000|2022-04-11 17:40:00|4434.05|4433.65|4433.93|4433.53|4437.18|4436.78|4433.18|4432.78|7598
1649699100000|2022-04-11 17:45:00|4433.68|4433.28|4434.18|4433.78|4435.68|4435.28|4433.18|4432.78|4715
1649699400000|2022-04-11 17:50:00|4433.93|4433.53|4433.43|4433.03|4434.68|4434.28|4432.93|4432.53|4871
1649699700000|2022-04-11 17:55:00|4433.18|4432.78|4436.43|4436.03|4436.93|4436.53|4432.18|4431.78|7268
1649700000000|2022-04-11 18:00:00|4436.18|4435.78|4433.43|4433.03|4437.43|4437.03|4431.18|4430.78|8215
1649700300000|2022-04-11 18:05:00|4433.68|4433.28|4438.43|4438.03|4440.18|4439.78|4432.18|4431.78|10561
1649700600000|2022-04-11 18:10:00|4438.18|4437.78|4430.55|4430.15|4439.68|4439.28|4429.68|4429.28|10055
1649700900000|2022-04-11 18:15:00|4430.43|4430.03|4427.93|4427.53|4430.43|4430.03|4427.68|4427.28|11353
1649701200000|2022-04-11 18:20:00|4427.68|4427.28|4428.93|4428.53|4429.43|4429.03|4427.68|4427.28|5765
1649701500000|2022-04-11 18:25:00|4428.68|4428.28|4429.68|4429.28|4431.18|4430.78|4428.18|4427.78|6467
1649701800000|2022-04-11 18:30:00|4429.43|4429.03|4431.43|4431.03|4431.68|4431.28|4426.43|4426.03|10996
1649702100000|2022-04-11 18:35:00|4431.68|4431.28|4432.18|4431.78|4432.43|4432.03|4429.43|4429.03|9270
1649702400000|2022-04-11 18:40:00|4431.93|4431.53|4432.43|4432.03|4434.43|4434.03|4430.68|4430.28|7469
1649702700000|2022-04-11 18:45:00|4432.55|4432.15|4438.18|4437.78|4438.43|4438.03|4432.18|4431.78|11522
1649703000000|2022-04-11 18:50:00|4438.43|4438.03|4437.93|4437.53|4442.43|4442.03|4437.18|4436.78|13219
1649703300000|2022-04-11 18:55:00|4438.05|4437.65|4438.93|4438.53|4440.43|4440.03|4437.68|4437.28|7482
1649703600000|2022-04-11 19:00:00|4439.18|4438.78|4434.68|4434.28|4444.55|4444.15|4434.18|4433.78|15084
1649703900000|2022-04-11 19:05:00|4434.43|4434.03|4436.18|4435.78|4436.43|4436.03|4432.18|4431.78|11042
1649704200000|2022-04-11 19:10:00|4436.43|4436.03|4432.93|4432.53|4438.18|4437.78|4432.68|4432.28|9142
1649704500000|2022-04-11 19:15:00|4433.43|4433.03|4430.93|4430.53|4433.68|4433.28|4429.43|4429.03|13586
1649704800000|2022-04-11 19:20:00|4431.05|4430.65|4428.8|4428.4|4431.3|4430.9|4428.8|4428.4|10396
1649705100000|2022-04-11 19:25:00|4429.05|4428.65|4424.3|4423.9|4429.3|4428.9|4423.55|4423.15|14429
1649705400000|2022-04-11 19:30:00|4424.05|4423.65|4418.55|4418.15|4424.8|4424.4|4418.3|4417.9|17834
1649705700000|2022-04-11 19:35:00|4418.3|4417.9|4420.05|4419.65|4420.55|4420.15|4416.8|4416.4|16253
1649706000000|2022-04-11 19:40:00|4419.8|4419.4|4418.3|4417.9|4422.8|4422.4|4416.92|4416.52|15720
1649706300000|2022-04-11 19:45:00|4417.8|4417.4|4415.8|4415.4|4419.3|4418.9|4414.8|4414.4|23466
1649706600000|2022-04-11 19:50:00|4415.67|4415.27|4410.3|4409.9|4420.3|4419.9|4409.8|4409.4|38378
1649706900000|2022-04-11 19:55:00|4411.05|4410.65|4414.8|4414.4|4416.05|4415.65|4409.05|4408.65|85488
1649707200000|2022-04-11 20:00:00|4414.75|4414.15|4411|4410.4|4416.5|4415.9|4410.75|4410.15|32704
1649707500000|2022-04-11 20:05:00|4411.25|4410.65|4414|4413.4|4414|4413.4|4411.25|4410.65|7711
1649707800000|2022-04-11 20:10:00|4413.75|4413.15|4412.75|4412.15|4416.25|4415.65|4412.75|4412.15|8427
1649708100000|2022-04-11 20:15:00|4413|4412.4|4413.25|4412.65|4414.5|4413.9|4412.75|4412.15|1954
1649708400000|2022-04-11 20:20:00|4413.5|4412.9|4412.25|4411.65|4413.75|4413.15|4412|4411.4|1391
1649708700000|2022-04-11 20:25:00|4412|4411.4|4411.5|4410.9|4412.5|4411.9|4411.5|4410.9|1371
1649709000000|2022-04-11 20:30:00|4411.75|4411.15|4411.5|4410.9|4412|4411.4|4410.75|4410.15|1437
1649709300000|2022-04-11 20:35:00|4411.75|4411.15|4414.25|4413.65|4414.25|4413.65|4411.75|4411.15|1359
1649709600000|2022-04-11 20:40:00|4414.5|4413.9|4414.5|4413.9|4414.5|4413.9|4413.75|4413.15|531
1649709900000|2022-04-11 20:45:00|4414.75|4414.15|4414.5|4413.9|4414.75|4414.15|4413.5|4412.9|1253
1649710200000|2022-04-11 20:50:00|4414.75|4414.15|4414.75|4414.15|4415.25|4414.65|4414.25|4413.65|841
1649710500000|2022-04-11 20:55:00|4415|4414.4|4415.71|4414.21|4415.71|4414.77|4414.75|4414.15|872
1649710800000|2022-04-11 21:00:00|4415.63|4414.13|4415.49|4413.99|4415.71|4414.21|4415.23|4413.73|0
1649711100000|2022-04-11 21:05:00|4415.45|4413.95|4415.45|4413.95|4415.52|4414.02|4415.34|4413.84|0
1649711400000|2022-04-11 21:10:00|4415.49|4413.99|4415.45|4413.95|4415.52|4414.02|4415.45|4413.95|0
1649711700000|2022-04-11 21:15:00|4415.41|4413.91|4415.52|4414.02|4415.52|4414.02|4415.41|4413.91|0
1649712000000|2022-04-11 21:20:00|4415.63|4414.13|4415.89|4414.39|4416.51|4415.01|4415.63|4414.13|0
1649712300000|2022-04-11 21:25:00|4416.04|4414.54|4416|4414.5|4416.22|4414.72|4415.63|4414.13|0
1649712600000|2022-04-11 21:30:00|4416.04|4414.54|4415.89|4414.39|4416.11|4414.61|4415.67|4414.17|0
1649712900000|2022-04-11 21:35:00|4415.85|4414.35|4415.74|4414.24|4416.11|4414.61|4415.74|4414.24|0
1649713200000|2022-04-11 21:40:00|4415.71|4414.21|4415.49|4413.99|4415.74|4414.24|4415.45|4413.95|0
1649713500000|2022-04-11 21:45:00|4415.45|4413.95|4415.52|4414.02|4415.52|4414.02|4415.38|4413.88|0
1649713800000|2022-04-11 21:50:00|4415.56|4414.06|4415.49|4413.99|4415.63|4414.13|4415.49|4413.99|0
1649714100000|2022-04-11 21:55:00|4415.52|4414.02|4415.74|4414.24|4416.14|4414.64|4415.41|4413.91|0
1649714400000|2022-04-11 22:00:00|4416.37|4415.77|4417|4416.4|4418.5|4417.9|4416.12|4415.52|1183
1649714700000|2022-04-11 22:05:00|4417.12|4416.52|4416.5|4415.9|4417.5|4416.9|4416|4415.4|554
1649715000000|2022-04-11 22:10:00|4416.62|4416.02|4417.37|4416.77|4417.5|4416.9|4416.5|4415.9|185
1649715300000|2022-04-11 22:15:00|4417.25|4416.65|4416.75|4416.15|4417.5|4416.9|4416.75|4416.15|177
1649715600000|2022-04-11 22:20:00|4417|4416.4|4416.75|4416.15|4417.75|4417.15|4416.5|4415.9|299
1649715900000|2022-04-11 22:25:00|4417|4416.4|4417|4416.4|4417.25|4416.65|4416.5|4415.9|175
1649716200000|2022-04-11 22:30:00|4417.12|4416.52|4418|4417.4|4418|4417.4|4417.12|4416.52|329
1649716500000|2022-04-11 22:35:00|4417.87|4417.27|4418.25|4417.65|4418.5|4417.9|4417.75|4417.15|212
1649716800000|2022-04-11 22:40:00|4418|4417.4|4418.5|4417.9|4418.5|4417.9|4418|4417.4|170
1649717100000|2022-04-11 22:45:00|4418.75|4418.15|4418.25|4417.65|4418.75|4418.15|4418.25|4417.65|227
1649717400000|2022-04-11 22:50:00|4418|4417.4|4418.25|4417.65|4418.5|4417.9|4417.75|4417.15|278
1649717700000|2022-04-11 22:55:00|4418.37|4417.77|4418.75|4418.15|4419.25|4418.65|4418.37|4417.77|278
1649718000000|2022-04-11 23:00:00|4419|4418.4|4417.75|4417.15|4419|4418.4|4417.75|4417.15|255
1649718300000|2022-04-11 23:05:00|4417.5|4416.9|4417.25|4416.65|4417.62|4417.02|4416.5|4415.9|339
1649718600000|2022-04-11 23:10:00|4417|4416.4|4416.5|4415.9|4417.25|4416.65|4415.75|4415.15|484
1649718900000|2022-04-11 23:15:00|4416.25|4415.65|4415.75|4415.15|4416.5|4415.9|4415.25|4414.65|438
1649719200000|2022-04-11 23:20:00|4415.5|4414.9|4414|4413.4|4416.75|4416.15|4412.75|4412.15|1191
1649719500000|2022-04-11 23:25:00|4413.75|4413.15|4413.87|4413.27|4414.5|4413.9|4412.5|4411.9|849
1649719800000|2022-04-11 23:30:00|4413.75|4413.15|4414.25|4413.65|4415.75|4415.15|4413|4412.4|495
1649720100000|2022-04-11 23:35:00|4414|4413.4|4413|4412.4|4414.12|4413.52|4412.5|4411.9|644
1649720400000|2022-04-11 23:40:00|4412.75|4412.15|4413.5|4412.9|4414.25|4413.65|4412.75|4412.15|285
1649720700000|2022-04-11 23:45:00|4413.25|4412.65|4411.25|4410.65|4413.75|4413.15|4411.25|4410.65|746
1649721000000|2022-04-11 23:50:00|4411|4410.4|4410.25|4409.65|4412.75|4412.15|4410|4409.4|913
1649721300000|2022-04-11 23:55:00|4410.12|4409.52|4411.75|4411.15|4412|4411.4|4409.25|4408.65|982
1649721600000|2022-04-12 00:00:00|4411.5|4410.9|4412.75|4412.15|4414.75|4414.15|4411.12|4410.52|1375
1649721900000|2022-04-12 00:05:00|4412.5|4411.9|4411|4410.4|4413.25|4412.65|4410.5|4409.9|907
1649722200000|2022-04-12 00:10:00|4410.75|4410.15|4410.25|4409.65|4411|4410.4|4409|4408.4|1183
1649722500000|2022-04-12 00:15:00|4410|4409.4|4411|4410.4|4413.25|4412.65|4409.25|4408.65|923
1649722800000|2022-04-12 00:20:00|4410.75|4410.15|4411.87|4411.27|4412.75|4412.15|4410.25|4409.65|572
1649723100000|2022-04-12 00:25:00|4411.75|4411.15|4411.5|4410.9|4413.25|4412.65|4410.75|4410.15|813
1649723400000|2022-04-12 00:30:00|4411.75|4411.15|4410.75|4410.15|4413|4412.4|4410.25|4409.65|692
1649723700000|2022-04-12 00:35:00|4411|4410.4|4410|4409.4|4412.25|4411.65|4409.5|4408.9|672
1649724000000|2022-04-12 00:40:00|4410.25|4409.65|4409|4408.4|4410.25|4409.65|4409|4408.4|617
1649724300000|2022-04-12 00:45:00|4408.87|4408.27|4406|4405.4|4408.87|4408.27|4405.5|4404.9|2640
1649724600000|2022-04-12 00:50:00|4406.12|4405.52|4403|4402.4|4406.25|4405.65|4402.75|4402.15|1902
1649724900000|2022-04-12 00:55:00|4402.5|4401.9|4399.25|4398.65|4403|4402.4|4398.25|4397.65|1933
1649725200000|2022-04-12 01:00:00|4399|4398.4|4399.75|4399.15|4400.5|4399.9|4398|4397.4|1569
1649725500000|2022-04-12 01:05:00|4399.62|4399.02|4399.5|4398.9|4400.25|4399.65|4398.5|4397.9|995
1649725800000|2022-04-12 01:10:00|4399.37|4398.77|4398.75|4398.15|4399.5|4398.9|4398.5|4397.9|700
1649726100000|2022-04-12 01:15:00|4399|4398.4|4398.75|4398.15|4400|4399.4|4398.5|4397.9|859
1649726400000|2022-04-12 01:20:00|4398.62|4398.02|4398.5|4397.9|4400|4399.4|4398.5|4397.9|846
1649726700000|2022-04-12 01:25:00|4398.37|4397.77|4396.75|4396.15|4398.37|4397.77|4395.75|4395.15|1952
1649727000000|2022-04-12 01:30:00|4396.5|4395.9|4397.5|4396.9|4399.25|4398.65|4396|4395.4|1550
1649727300000|2022-04-12 01:35:00|4397.75|4397.15|4396.87|4396.27|4399.25|4398.65|4396.75|4396.15|858
1649727600000|2022-04-12 01:40:00|4396.75|4396.15|4396.75|4396.15|4397.5|4396.9|4395|4394.4|1100
1649727900000|2022-04-12 01:45:00|4396.5|4395.9|4396|4395.4|4397.25|4396.65|4395.5|4394.9|741
1649728200000|2022-04-12 01:50:00|4395.87|4395.27|4393.25|4392.65|4396.25|4395.65|4393.25|4392.65|1153
1649728500000|2022-04-12 01:55:00|4393.5|4392.9|4393.5|4392.9|4394.5|4393.9|4392.75|4392.15|1146
1649728800000|2022-04-12 02:00:00|4393.75|4393.15|4393|4392.4|4394.5|4393.9|4393|4392.4|861
1649729100000|2022-04-12 02:05:00|4393.12|4392.52|4395.75|4395.15|4395.75|4395.15|4393|4392.4|1059
1649729400000|2022-04-12 02:10:00|4395.5|4394.9|4396|4395.4|4396.75|4396.15|4395.5|4394.9|912
1649729700000|2022-04-12 02:15:00|4396.12|4395.52|4394.5|4393.9|4396.75|4396.15|4394.25|4393.65|746
1649730000000|2022-04-12 02:20:00|4394.62|4394.02|4393.75|4393.15|4395.5|4394.9|4393.5|4392.9|968
1649730300000|2022-04-12 02:25:00|4393.62|4393.02|4394.75|4394.15|4395|4394.4|4393.25|4392.65|475
1649730600000|2022-04-12 02:30:00|4394.87|4394.27|4397|4396.4|4398|4397.4|4394.75|4394.15|951
1649730900000|2022-04-12 02:35:00|4396.87|4396.27|4396|4395.4|4397.75|4397.15|4395.75|4395.15|1043
1649731200000|2022-04-12 02:40:00|4395.75|4395.15|4396.62|4396.02|4396.75|4396.15|4395.75|4395.15|384
1649731500000|2022-04-12 02:45:00|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4396.25|4395.65|331
1649731800000|2022-04-12 02:50:00|4396.62|4396.02|4396.75|4396.15|4396.75|4396.15|4396|4395.4|712
1649732100000|2022-04-12 02:55:00|4396.5|4395.9|4396.5|4395.9|4396.75|4396.15|4395.75|4395.15|415
1649732400000|2022-04-12 03:00:00|4396.62|4396.02|4397|4396.4|4398.25|4397.65|4396.5|4395.9|798
1649732700000|2022-04-12 03:05:00|4396.75|4396.15|4396.5|4395.9|4397.12|4396.52|4396|4395.4|465
1649733000000|2022-04-12 03:10:00|4396.75|4396.15|4396.75|4396.15|4396.75|4396.15|4395.5|4394.9|329
1649733300000|2022-04-12 03:15:00|4396.5|4395.9|4393|4392.4|4397|4396.4|4392.75|4392.15|1362
1649733600000|2022-04-12 03:20:00|4392.75|4392.15|4393.25|4392.65|4393.75|4393.15|4392.5|4391.9|457
1649733900000|2022-04-12 03:25:00|4393.37|4392.77|4393.5|4392.9|4394.25|4393.65|4393.37|4392.77|297
1649734200000|2022-04-12 03:30:00|4393.25|4392.65|4393.5|4392.9|4395.5|4394.9|4393.25|4392.65|690
1649734500000|2022-04-12 03:35:00|4393.75|4393.15|4394.25|4393.65|4395|4394.4|4392.75|4392.15|1062
1649734800000|2022-04-12 03:40:00|4394|4393.4|4393.5|4392.9|4394.25|4393.65|4393.25|4392.65|302
1649735100000|2022-04-12 03:45:00|4393.75|4393.15|4393.5|4392.9|4394.25|4393.65|4393.25|4392.65|240
1649735400000|2022-04-12 03:50:00|4393.75|4393.15|4393.5|4392.9|4394.25|4393.65|4392.75|4392.15|591
1649735700000|2022-04-12 03:55:00|4393.75|4393.15|4393|4392.4|4393.75|4393.15|4392.25|4391.65|415
1649736000000|2022-04-12 04:00:00|4393.12|4392.52|4393.25|4392.65|4394.25|4393.65|4392.75|4392.15|569
1649736300000|2022-04-12 04:05:00|4393.37|4392.77|4392.5|4391.9|4394.25|4393.65|4392.25|4391.65|325
1649736600000|2022-04-12 04:10:00|4392.75|4392.15|4392.75|4392.15|4393.25|4392.65|4392.5|4391.9|214
1649736900000|2022-04-12 04:15:00|4392.62|4392.02|4392.75|4392.15|4393.25|4392.65|4392.62|4392.02|237
1649737200000|2022-04-12 04:20:00|4392.87|4392.27|4392.75|4392.15|4393.25|4392.65|4392.75|4392.15|171
1649737500000|2022-04-12 04:25:00|4393|4392.4|4389.75|4389.15|4393|4392.4|4389|4388.4|1513
1649737800000|2022-04-12 04:30:00|4389.5|4388.9|4390|4389.4|4390.75|4390.15|4389.5|4388.9|578
1649738100000|2022-04-12 04:35:00|4390.25|4389.65|4390.25|4389.65|4390.75|4390.15|4389.5|4388.9|333
1649738400000|2022-04-12 04:40:00|4390.5|4389.9|4389.5|4388.9|4390.5|4389.9|4389.25|4388.65|235
1649738700000|2022-04-12 04:45:00|4389.62|4389.02|4389.25|4388.65|4390|4389.4|4389|4388.4|290
1649739000000|2022-04-12 04:50:00|4389.12|4388.52|4389.5|4388.9|4389.75|4389.15|4389.12|4388.52|167
1649739300000|2022-04-12 04:55:00|4389.37|4388.77|4389.5|4388.9|4389.5|4388.9|4388.75|4388.15|299
1649739600000|2022-04-12 05:00:00|4389.75|4389.15|4388.75|4388.15|4390.75|4390.15|4388.25|4387.65|922
1649739900000|2022-04-12 05:05:00|4388.5|4387.9|4391.5|4390.9|4391.5|4390.9|4388.5|4387.9|637
1649740200000|2022-04-12 05:10:00|4391.75|4391.15|4394.25|4393.65|4394.37|4393.77|4391.25|4390.65|1285
1649740500000|2022-04-12 05:15:00|4394.5|4393.9|4399|4398.4|4399|4398.4|4394.25|4393.65|1792
1649740800000|2022-04-12 05:20:00|4399.25|4398.65|4396|4395.4|4399.62|4399.02|4396|4395.4|1376
1649741100000|2022-04-12 05:25:00|4396.25|4395.65|4394.75|4394.15|4396.25|4395.65|4394.5|4393.9|631
1649741400000|2022-04-12 05:30:00|4395|4394.4|4395.75|4395.15|4396|4395.4|4394.5|4393.9|1176
1649741700000|2022-04-12 05:35:00|4396|4395.4|4398.25|4397.65|4398.5|4397.9|4394.5|4393.9|1094
1649742000000|2022-04-12 05:40:00|4398|4397.4|4398|4397.4|4398.75|4398.15|4396.25|4395.65|848
1649742300000|2022-04-12 05:45:00|4397.87|4397.27|4397.25|4396.65|4398.25|4397.65|4395.75|4395.15|790
1649742600000|2022-04-12 05:50:00|4397.12|4396.52|4397.75|4397.15|4398.75|4398.15|4396.5|4395.9|482
1649742900000|2022-04-12 05:55:00|4397.5|4396.9|4396|4395.4|4397.75|4397.15|4395.5|4394.9|619
1649743200000|2022-04-12 06:00:00|4395.75|4395.15|4393.25|4392.65|4397.75|4397.15|4391.62|4391.02|1591
1649743500000|2022-04-12 06:05:00|4393.12|4392.52|4396.25|4395.65|4396.25|4395.65|4392.25|4391.65|1095
1649743800000|2022-04-12 06:10:00|4396|4395.4|4397.5|4396.9|4397.75|4397.15|4396|4395.4|702
1649744100000|2022-04-12 06:15:00|4397.37|4396.77|4398|4397.4|4398.25|4397.65|4396.25|4395.65|648
1649744400000|2022-04-12 06:20:00|4398.25|4397.65|4395.87|4395.27|4398.25|4397.65|4395.75|4395.15|941
1649744700000|2022-04-12 06:25:00|4396|4395.4|4397.5|4396.9|4397.5|4396.9|4395.87|4395.27|551
1649745000000|2022-04-12 06:30:00|4397.25|4396.65|4397.75|4397.15|4397.75|4397.15|4396.25|4395.65|902
1649745300000|2022-04-12 06:35:00|4398|4397.4|4402.75|4402.15|4403.5|4402.9|4398|4397.4|1972
1649745600000|2022-04-12 06:40:00|4402.5|4401.9|4400.25|4399.65|4403.5|4402.9|4400|4399.4|1203
1649745900000|2022-04-12 06:45:00|4400|4399.4|4399.5|4398.9|4401.37|4400.77|4398.25|4397.65|858
1649746200000|2022-04-12 06:50:00|4399.75|4399.15|4399.25|4398.65|4400|4399.4|4398.5|4397.9|661
1649746500000|2022-04-12 06:55:00|4399.12|4398.52|4401.37|4400.77|4401.37|4400.77|4397.75|4397.15|656
1649746800000|2022-04-12 07:00:00|4401.25|4400.65|4396.75|4396.15|4403|4402.4|4396.25|4395.65|2220
1649747100000|2022-04-12 07:05:00|4396.62|4396.02|4396.62|4396.02|4398.75|4398.15|4393.25|4392.65|2485
1649747400000|2022-04-12 07:10:00|4396.5|4395.9|4399|4398.4|4401.75|4401.15|4395.5|4394.9|1835
1649747700000|2022-04-12 07:15:00|4399.12|4398.52|4394|4393.4|4399.25|4398.65|4391.75|4391.15|1907
1649748000000|2022-04-12 07:20:00|4393.87|4393.27|4395.62|4395.02|4396.25|4395.65|4389.5|4388.9|1907
1649748300000|2022-04-12 07:25:00|4395.75|4395.15|4397.75|4397.15|4398|4397.4|4394.75|4394.15|1745
1649748600000|2022-04-12 07:30:00|4397.5|4396.9|4393.5|4392.9|4397.75|4397.15|4391.5|4390.9|1708
1649748900000|2022-04-12 07:35:00|4393.25|4392.65|4391.75|4391.15|4393.75|4393.15|4389|4388.4|1618
1649749200000|2022-04-12 07:40:00|4391.5|4390.9|4389|4388.4|4392.25|4391.65|4387.5|4386.9|1370
1649749500000|2022-04-12 07:45:00|4388.5|4387.9|4395.5|4394.9|4395.75|4395.15|4388.12|4387.52|1881
1649749800000|2022-04-12 07:50:00|4395|4394.4|4397|4396.4|4398.25|4397.65|4392.75|4392.15|1367
1649750100000|2022-04-12 07:55:00|4397.25|4396.65|4397.37|4396.77|4398.75|4398.15|4396.25|4395.65|971
1649750400000|2022-04-12 08:00:00|4397.25|4396.65|4396.37|4395.77|4400|4399.4|4395.5|4394.9|2056
1649750700000|2022-04-12 08:05:00|4396.25|4395.65|4398|4397.4|4398.37|4397.77|4395.5|4394.9|1412
1649751000000|2022-04-12 08:10:00|4398.25|4397.65|4400.25|4399.65|4400.5|4399.9|4397.5|4396.9|1444
1649751300000|2022-04-12 08:15:00|4400.5|4399.9|4400.5|4399.9|4402.62|4402.02|4399.75|4399.15|1626
1649751600000|2022-04-12 08:20:00|4400.62|4400.02|4403.75|4403.15|4404.5|4403.9|4400.62|4400.02|1854
1649751900000|2022-04-12 08:25:00|4403.25|4402.65|4403.75|4403.15|4404.5|4403.9|4400.75|4400.15|1763
1649752200000|2022-04-12 08:30:00|4403.87|4403.27|4407.25|4406.65|4407.75|4407.15|4402.75|4402.15|2304
1649752500000|2022-04-12 08:35:00|4407|4406.4|4410.25|4409.65|4411.25|4410.65|4407|4406.4|2612
1649752800000|2022-04-12 08:40:00|4410.37|4409.77|4410.75|4410.15|4412.25|4411.65|4410.25|4409.65|2207
1649753100000|2022-04-12 08:45:00|4411|4410.4|4412|4411.4|4413.75|4413.15|4410|4409.4|2745
1649753400000|2022-04-12 08:50:00|4412.12|4411.52|4414|4413.4|4415|4414.4|4412|4411.4|2090
1649753700000|2022-04-12 08:55:00|4414.12|4413.52|4412|4411.4|4414.5|4413.9|4411.75|4411.15|1247
1649754000000|2022-04-12 09:00:00|4411.87|4411.27|4410.5|4409.9|4412.75|4412.15|4410|4409.4|1778
1649754300000|2022-04-12 09:05:00|4410.25|4409.65|4413.25|4412.65|4414.25|4413.65|4410.25|4409.65|1057
1649754600000|2022-04-12 09:10:00|4413|4412.4|4409.5|4408.9|4413.5|4412.9|4408.75|4408.15|1070
1649754900000|2022-04-12 09:15:00|4409.62|4409.02|4410.25|4409.65|4411|4410.4|4408.5|4407.9|1013
1649755200000|2022-04-12 09:20:00|4410|4409.4|4409.75|4409.15|4410.5|4409.9|4407.5|4406.9|1223
1649755500000|2022-04-12 09:25:00|4409.62|4409.02|4411.75|4411.15|4412.25|4411.65|4409|4408.4|1410
1649755800000|2022-04-12 09:30:00|4411.5|4410.9|4412.5|4411.9|4414.5|4413.9|4410.75|4410.15|1082
1649756100000|2022-04-12 09:35:00|4412.75|4412.15|4413.75|4413.15|4414.75|4414.15|4411.75|4411.15|756
1649756400000|2022-04-12 09:40:00|4413.87|4413.27|4415.37|4414.77|4415.5|4414.9|4413.62|4413.02|999
1649756700000|2022-04-12 09:45:00|4415.25|4414.65|4413|4412.4|4416|4415.4|4412.5|4411.9|1344
1649757000000|2022-04-12 09:50:00|4413.12|4412.52|4417|4416.4|4417|4416.4|4413|4412.4|964
1649757300000|2022-04-12 09:55:00|4416.75|4416.15|4414.5|4413.9|4417.75|4417.15|4414.25|4413.65|1718
1649757600000|2022-04-12 10:00:00|4414.37|4413.77|4415.75|4415.15|4417.5|4416.9|4414|4413.4|1397
1649757900000|2022-04-12 10:05:00|4415.5|4414.9|4415.37|4414.77|4416|4415.4|4413.5|4412.9|1081
1649758200000|2022-04-12 10:10:00|4415.25|4414.65|4414.5|4413.9|4417.25|4416.65|4413.87|4413.27|1047
1649758500000|2022-04-12 10:15:00|4414.25|4413.65|4412.25|4411.65|4414.75|4414.15|4412.25|4411.65|1352
1649758800000|2022-04-12 10:20:00|4412.5|4411.9|4412.5|4411.9|4413.5|4412.9|4411.25|4410.65|801
1649759100000|2022-04-12 10:25:00|4412.62|4412.02|4414.75|4414.15|4415|4414.4|4411|4410.4|1062
1649759400000|2022-04-12 10:30:00|4414.5|4413.9|4415.75|4415.15|4416|4415.4|4413.5|4412.9|1583
1649759700000|2022-04-12 10:35:00|4416|4415.4|4418.25|4417.65|4419.75|4419.15|4416|4415.4|2295
1649760000000|2022-04-12 10:40:00|4418|4417.4|4418.75|4418.15|4419|4418.4|4416.25|4415.65|1522
1649760300000|2022-04-12 10:45:00|4418.62|4418.02|4417.25|4416.65|4419|4418.4|4416.5|4415.9|1544
1649760600000|2022-04-12 10:50:00|4417.37|4416.77|4418.5|4417.9|4418.5|4417.9|4417.25|4416.65|593
1649760900000|2022-04-12 10:55:00|4418.75|4418.15|4416|4415.4|4419|4418.4|4415.75|4415.15|1054
1649761200000|2022-04-12 11:00:00|4415.87|4415.27|4415.75|4415.15|4417.25|4416.65|4415.25|4414.65|1263
1649761500000|2022-04-12 11:05:00|4415.5|4414.9|4414.25|4413.65|4416.5|4415.9|4414.25|4413.65|1784
1649761800000|2022-04-12 11:10:00|4414.12|4413.52|4412.5|4411.9|4414.25|4413.65|4412|4411.4|1267
1649762100000|2022-04-12 11:15:00|4412.75|4412.15|4413|4412.4|4413.75|4413.15|4410.5|4409.9|1880
1649762400000|2022-04-12 11:20:00|4413.25|4412.65|4413.25|4412.65|4415.25|4414.65|4413|4412.4|1165
1649762700000|2022-04-12 11:25:00|4413.12|4412.52|4416.37|4415.77|4416.5|4415.9|4413|4412.4|1197
1649763000000|2022-04-12 11:30:00|4416.25|4415.65|4418|4417.4|4418.75|4418.15|4416.25|4415.65|2614
1649763300000|2022-04-12 11:35:00|4417.75|4417.15|4417.5|4416.9|4419|4418.4|4416|4415.4|1876
1649763600000|2022-04-12 11:40:00|4417.37|4416.77|4417.87|4417.27|4419.25|4418.65|4415|4414.4|2724
1649763900000|2022-04-12 11:45:00|4418|4417.4|4419.12|4418.52|4419.75|4419.15|4418|4417.4|2477
1649764200000|2022-04-12 11:50:00|4419|4418.4|4419.25|4418.65|4420.25|4419.65|4418.75|4418.15|2982
1649764500000|2022-04-12 11:55:00|4419.12|4418.52|4420|4419.4|4420.25|4419.65|4418|4417.4|1584
1649764800000|2022-04-12 12:00:00|4420.25|4419.65|4420|4419.4|4420.25|4419.65|4417.75|4417.15|3119
1649765100000|2022-04-12 12:05:00|4420.25|4419.65|4424.75|4424.15|4425.25|4424.65|4420|4419.4|6159
1649765400000|2022-04-12 12:10:00|4424.5|4423.9|4424.75|4424.15|4425.25|4424.65|4423.5|4422.9|2985
1649765700000|2022-04-12 12:15:00|4424.5|4423.9|4423.25|4422.65|4425.25|4424.65|4422.75|4422.15|2341
1649766000000|2022-04-12 12:20:00|4423.5|4422.9|4423.12|4422.52|4424.25|4423.65|4422.25|4421.65|1955
1649766300000|2022-04-12 12:25:00|4423.25|4422.65|4421.5|4420.9|4425|4424.4|4421.37|4420.77|2986
1649766600000|2022-04-12 12:30:00|4421.87|4421.27|4449.25|4448.65|4449.25|4448.65|4421.5|4420.9|45027
1649766900000|2022-04-12 12:35:00|4449|4448.4|4445.25|4444.65|4449|4448.4|4442.25|4441.65|14166
1649767200000|2022-04-12 12:40:00|4445|4444.4|4453.5|4452.9|4455|4454.4|4444|4443.4|17650
1649767500000|2022-04-12 12:45:00|4453.25|4452.65|4460.25|4459.65|4460.75|4460.15|4453.25|4452.65|14345
1649767800000|2022-04-12 12:50:00|4460|4459.4|4464.37|4463.77|4464.37|4463.77|4456.75|4456.15|11242
1649768100000|2022-04-12 12:55:00|4464.25|4463.65|4462.5|4461.9|4468|4467.4|4461.75|4461.15|12628
1649768400000|2022-04-12 13:00:00|4462.25|4461.65|4460.75|4460.15|4463|4462.4|4460.25|4459.65|8494
1649768700000|2022-04-12 13:05:00|4460.87|4460.27|4455.25|4454.65|4462.75|4462.15|4452.75|4452.15|13913
1649769000000|2022-04-12 13:10:00|4455.5|4454.9|4450|4449.4|4455.5|4454.9|4450|4449.4|10638
1649769300000|2022-04-12 13:15:00|4450.12|4449.52|4451|4450.4|4453.25|4452.65|4449.5|4448.9|6951
1649769600000|2022-04-12 13:20:00|4450.75|4450.15|4446.75|4446.15|4451.5|4450.9|4445|4444.4|7821
1649769900000|2022-04-12 13:25:00|4446.62|4446.02|4445.75|4445.15|4449.5|4448.9|4445|4444.4|8595
1649770200000|2022-04-12 13:30:00|4445.65|4445.25|4441.9|4441.5|4446.4|4446|4438.15|4437.75|40555
1649770500000|2022-04-12 13:35:00|4442.15|4441.75|4451.27|4450.87|4454.65|4454.25|4438.4|4438|31731
1649770800000|2022-04-12 13:40:00|4451.4|4451|4454.9|4454.5|4455.15|4454.75|4444.9|4444.5|30044
1649771100000|2022-04-12 13:45:00|4455.15|4454.75|4458.15|4457.75|4461.15|4460.75|4452.4|4452|35646
1649771400000|2022-04-12 13:50:00|4457.9|4457.5|4468.77|4468.37|4471.9|4471.5|4457.9|4457.5|31302
1649771700000|2022-04-12 13:55:00|4468.65|4468.25|4464.65|4464.25|4468.65|4468.25|4462.65|4462.25|25343
1649772000000|2022-04-12 14:00:00|4465.15|4464.75|4461.4|4461|4467.4|4467|4458.65|4458.25|29700
1649772300000|2022-04-12 14:05:00|4461.9|4461.5|4459.9|4459.5|4462.15|4461.75|4456.15|4455.75|15242
1649772600000|2022-04-12 14:10:00|4459.95|4459.55|4462.95|4462.55|4463.32|4462.92|4458.2|4457.8|17641
1649772900000|2022-04-12 14:15:00|4462.7|4462.3|4455.45|4455.05|4463.95|4463.55|4453.95|4453.55|16330
1649773200000|2022-04-12 14:20:00|4455.2|4454.8|4456.45|4456.05|4460.95|4460.55|4453.95|4453.55|15741
1649773500000|2022-04-12 14:25:00|4456.2|4455.8|4450.45|4450.05|4457.2|4456.8|4450.45|4450.05|17200
1649773800000|2022-04-12 14:30:00|4450.7|4450.3|4451.7|4451.3|4452.2|4451.8|4447.45|4447.05|20589
1649774100000|2022-04-12 14:35:00|4451.95|4451.55|4444.2|4443.8|4453.2|4452.8|4443.45|4443.05|18870
1649774400000|2022-04-12 14:40:00|4443.95|4443.55|4444.2|4443.8|4446.45|4446.05|4441.7|4441.3|15840
1649774700000|2022-04-12 14:45:00|4443.95|4443.55|4441.45|4441.05|4446.82|4446.42|4440.45|4440.05|16298
1649775000000|2022-04-12 14:50:00|4441.7|4441.3|4440.95|4440.55|4441.7|4441.3|4436.7|4436.3|20434
1649775300000|2022-04-12 14:55:00|4440.7|4440.3|4440.7|4440.3|4442.95|4442.55|4438.45|4438.05|11967
1649775600000|2022-04-12 15:00:00|4440.2|4439.8|4444.2|4443.8|4445.2|4444.8|4436.7|4436.3|16282
1649775900000|2022-04-12 15:05:00|4444.45|4444.05|4438.45|4438.05|4444.95|4444.55|4437.7|4437.3|10307
1649776200000|2022-04-12 15:10:00|4438.57|4438.17|4443.7|4443.3|4443.7|4443.3|4437.7|4437.3|9602
1649776500000|2022-04-12 15:15:00|4443.45|4443.05|4448.07|4447.67|4448.2|4447.8|4442.45|4442.05|14575
1649776800000|2022-04-12 15:20:00|4448.2|4447.8|4450.45|4450.05|4452.2|4451.8|4447.7|4447.3|12732
1649777100000|2022-04-12 15:25:00|4450.7|4450.3|4455.2|4454.8|4456.95|4456.55|4450.7|4450.3|13469
1649777400000|2022-04-12 15:30:00|4455.45|4455.05|4458.2|4457.8|4459.45|4459.05|4455.2|4454.8|15193
1649777700000|2022-04-12 15:35:00|4458.45|4458.05|4452.95|4452.55|4459.7|4459.3|4451.7|4451.3|17399
1649778000000|2022-04-12 15:40:00|4452.7|4452.3|4453.7|4453.3|4455.2|4454.8|4451.7|4451.3|7860
1649778300000|2022-04-12 15:45:00|4453.95|4453.55|4451.45|4451.05|4454.95|4454.55|4450.45|4450.05|7963
1649778600000|2022-04-12 15:50:00|4451.7|4451.3|4453.7|4453.3|4454.95|4454.55|4448.45|4448.05|8145
1649778900000|2022-04-12 15:55:00|4454.2|4453.8|4451.45|4451.05|4454.95|4454.55|4449.57|4449.17|7557
1649779200000|2022-04-12 16:00:00|4451.7|4451.3|4448.2|4447.8|4452.2|4451.8|4447.45|4447.05|6967
1649779500000|2022-04-12 16:05:00|4448.45|4448.05|4443.7|4443.3|4449.7|4449.3|4441.95|4441.55|13013
1649779800000|2022-04-12 16:10:00|4443.95|4443.55|4442.95|4442.55|4443.95|4443.55|4439.7|4439.3|9400
1649780100000|2022-04-12 16:15:00|4443.32|4442.92|4444.45|4444.05|4450.45|4450.05|4441.07|4440.67|15866
1649780400000|2022-04-12 16:20:00|4444.2|4443.8|4437.95|4437.55|4444.2|4443.8|4437.2|4436.8|11937
1649780700000|2022-04-12 16:25:00|4438.2|4437.8|4432.45|4432.05|4438.2|4437.8|4430.95|4430.55|17643
1649781000000|2022-04-12 16:30:00|4432.2|4431.8|4431.2|4430.8|4435.45|4435.05|4431.2|4430.8|10768
1649781300000|2022-04-12 16:35:00|4431.45|4431.05|4433.45|4433.05|4435.7|4435.3|4430.95|4430.55|10107
1649781600000|2022-04-12 16:40:00|4433.2|4432.8|4430.2|4429.8|4434.95|4434.55|4428.45|4428.05|15886
1649781900000|2022-04-12 16:45:00|4429.95|4429.55|4432.7|4432.3|4432.7|4432.3|4426.95|4426.55|10550
1649782200000|2022-04-12 16:50:00|4432.57|4432.17|4434.2|4433.8|4438.2|4437.8|4432.2|4431.8|11690
1649782500000|2022-04-12 16:55:00|4434.45|4434.05|4434.82|4434.42|4436.7|4436.3|4433.95|4433.55|11581
1649782800000|2022-04-12 17:00:00|4434.45|4434.05|4428.7|4428.3|4436.95|4436.55|4426.45|4426.05|14722
1649783100000|2022-04-12 17:05:00|4429.2|4428.8|4429.66|4429.26|4431.95|4431.55|4427.16|4426.76|10623
1649783400000|2022-04-12 17:10:00|4429.41|4429.01|4434.91|4434.51|4438.66|4438.26|4428.91|4428.51|17187
1649783700000|2022-04-12 17:15:00|4434.41|4434.01|4435.53|4435.13|4435.91|4435.51|4431.41|4431.01|14079
1649784000000|2022-04-12 17:20:00|4435.66|4435.26|4434.66|4434.26|4441.41|4441.01|4432.41|4432.01|19422
1649784300000|2022-04-12 17:25:00|4434.28|4433.88|4431.28|4430.88|4435.03|4434.63|4430.66|4430.26|6592
1649784600000|2022-04-12 17:30:00|4431.16|4430.76|4432.41|4432.01|4433.41|4433.01|4427.16|4426.76|12132
1649784900000|2022-04-12 17:35:00|4432.16|4431.76|4427.16|4426.76|4433.91|4433.51|4426.91|4426.51|9625
1649785200000|2022-04-12 17:40:00|4426.91|4426.51|4421.66|4421.26|4428.41|4428.01|4420.66|4420.26|16628
1649785500000|2022-04-12 17:45:00|4421.41|4421.01|4418.91|4418.51|4422.16|4421.76|4417.16|4416.76|16534
1649785800000|2022-04-12 17:50:00|4419.03|4418.63|4413.16|4412.76|4419.03|4418.63|4412.16|4411.76|19050
1649786100000|2022-04-12 17:55:00|4412.91|4412.51|4410.66|4410.26|4413.16|4412.76|4408.66|4408.26|13811
1649786400000|2022-04-12 18:00:00|4410.41|4410.01|4414.16|4413.76|4414.41|4414.01|4406.91|4406.51|19731
1649786700000|2022-04-12 18:05:00|4413.91|4413.51|4414.41|4414.01|4417.91|4417.51|4412.91|4412.51|13095
1649787000000|2022-04-12 18:10:00|4414.66|4414.26|4406.41|4406.01|4414.66|4414.26|4406.16|4405.76|9728
1649787300000|2022-04-12 18:15:00|4406.66|4406.26|4402.41|4402.01|4406.91|4406.51|4401.16|4400.76|20375
1649787600000|2022-04-12 18:20:00|4402.16|4401.76|4401.16|4400.76|4405.91|4405.51|4400.91|4400.51|14908
1649787900000|2022-04-12 18:25:00|4401.03|4400.63|4399.66|4399.26|4402.91|4402.51|4399.16|4398.76|10682
1649788200000|2022-04-12 18:30:00|4399.53|4399.13|4400.66|4400.26|4401.91|4401.51|4394.66|4394.26|21953
1649788500000|2022-04-12 18:35:00|4400.41|4400.01|4400.16|4399.76|4404.66|4404.26|4398.16|4397.76|17457
1649788800000|2022-04-12 18:40:00|4399.91|4399.51|4398.66|4398.26|4401.91|4401.51|4396.41|4396.01|13470
1649789100000|2022-04-12 18:45:00|4398.91|4398.51|4403.66|4403.26|4407.16|4406.76|4398.91|4398.51|18530
1649789400000|2022-04-12 18:50:00|4403.41|4403.01|4404.41|4404.01|4405.66|4405.26|4399.66|4399.26|14756
1649789700000|2022-04-12 18:55:00|4404.16|4403.76|4402.91|4402.51|4407.41|4407.01|4401.66|4401.26|9518
1649790000000|2022-04-12 19:00:00|4402.41|4402.01|4392.41|4392.01|4404.78|4404.38|4391.91|4391.51|16161
1649790300000|2022-04-12 19:05:00|4392.66|4392.26|4386.16|4385.76|4394.16|4393.76|4385.66|4385.26|15801
1649790600000|2022-04-12 19:10:00|4385.91|4385.51|4385.41|4385.01|4388.78|4388.38|4383.66|4383.26|13921
1649790900000|2022-04-12 19:15:00|4385.28|4384.88|4388.91|4388.51|4388.91|4388.51|4384.16|4383.76|11754
1649791200000|2022-04-12 19:20:00|4388.66|4388.26|4390.91|4390.51|4394.16|4393.76|4388.66|4388.26|14593
1649791500000|2022-04-12 19:25:00|4390.41|4390.01|4385.16|4384.76|4390.41|4390.01|4381.16|4380.76|15900
1649791800000|2022-04-12 19:30:00|4384.66|4384.26|4384.16|4383.76|4387.41|4387.01|4381.66|4381.26|13904
1649792100000|2022-04-12 19:35:00|4383.91|4383.51|4394.16|4393.76|4395.91|4395.51|4382.91|4382.51|17160
1649792400000|2022-04-12 19:40:00|4393.91|4393.51|4391.66|4391.26|4397.16|4396.76|4390.66|4390.26|17530
1649792700000|2022-04-12 19:45:00|4391.41|4391.01|4398.66|4398.26|4402.41|4402.01|4388.41|4388.01|24261
1649793000000|2022-04-12 19:50:00|4398.41|4398.01|4398.41|4398.01|4400.91|4400.51|4393.66|4393.26|23081
1649793300000|2022-04-12 19:55:00|4398.91|4398.51|4397.16|4396.76|4402.66|4402.26|4395.41|4395.01|54340
1649793600000|2022-04-12 20:00:00|4396.32|4395.92|4394.9|4394.3|4396.42|4395.92|4392.96|4392.36|24422
1649793900000|2022-04-12 20:05:00|4395.65|4395.05|4402.9|4402.3|4403.15|4402.55|4394.65|4394.05|8510
1649794200000|2022-04-12 20:10:00|4401.9|4401.3|4400.4|4399.8|4402.9|4402.3|4400.4|4399.8|6942
1649794500000|2022-04-12 20:15:00|4400.52|4399.92|4400.9|4400.3|4401.15|4400.55|4399.65|4399.05|3015
1649794800000|2022-04-12 20:20:00|4400.65|4400.05|4400.9|4400.3|4400.9|4400.3|4399.9|4399.3|814
1649795100000|2022-04-12 20:25:00|4401.15|4400.55|4401.65|4401.05|4401.9|4401.3|4400.65|4400.05|1310
1649795400000|2022-04-12 20:30:00|4401.9|4401.3|4401.65|4401.05|4402.65|4402.05|4401.65|4401.05|638
1649795700000|2022-04-12 20:35:00|4401.9|4401.3|4401.65|4401.05|4401.9|4401.3|4401.4|4400.8|795
1649796000000|2022-04-12 20:40:00|4401.77|4401.17|4401.15|4400.55|4401.9|4401.3|4401.15|4400.55|493
1649796300000|2022-04-12 20:45:00|4400.9|4400.3|4399.9|4399.3|4401.15|4400.55|4399.65|4399.05|768
1649796600000|2022-04-12 20:50:00|4399.65|4399.05|4401.15|4400.55|4401.4|4400.8|4399.65|4399.05|419
1649796900000|2022-04-12 20:55:00|4401.4|4400.8|4400.34|4398.84|4401.65|4401.05|4399.77|4398.84|1034
1649797200000|2022-04-12 21:00:00|4400.78|4399.28|4400.89|4399.39|4401.22|4399.72|4400.56|4399.06|0
1649797500000|2022-04-12 21:05:00|4401.07|4399.57|4400.85|4399.35|4401.26|4399.76|4400.85|4399.35|0
1649797800000|2022-04-12 21:10:00|4400.82|4399.32|4400.85|4399.35|4400.85|4399.35|4400.82|4399.32|0
1649798100000|2022-04-12 21:15:00|4400.89|4399.39|4400.89|4399.39|4400.89|4399.39|4400.89|4399.39|0
1649798400000|2022-04-12 21:20:00|4400.96|4399.46|4401|4399.5|4401.18|4399.68|4400.85|4399.35|0
1649798700000|2022-04-12 21:25:00|4401.22|4399.72|4401.15|4399.65|4401.36|4399.86|4401|4399.5|0
1649799000000|2022-04-12 21:30:00|4401.11|4399.61|4400.6|4399.1|4401.11|4399.61|4400.31|4398.81|0
1649799300000|2022-04-12 21:35:00|4400.49|4398.99|4401.33|4399.83|4401.33|4399.83|4400.49|4398.99|0
1649799600000|2022-04-12 21:40:00|4401|4399.5|4401.11|4399.61|4401.11|4399.61|4400.56|4399.06|0
1649799900000|2022-04-12 21:45:00|4400.93|4399.43|4400.89|4399.39|4401.29|4399.79|4400.67|4399.17|0
1649800200000|2022-04-12 21:50:00|4400.52|4399.02|4400.93|4399.43|4401.04|4399.54|4400.52|4399.02|0
1649800500000|2022-04-12 21:55:00|4401.07|4399.57|4401.15|4399.65|4401.26|4399.76|4400.78|4399.28|0
1649800800000|2022-04-12 22:00:00|4402.02|4401.42|4402.65|4402.05|4403.4|4402.8|4401.02|4400.42|892
1649801100000|2022-04-12 22:05:00|4402.52|4401.92|4403.52|4402.92|4403.9|4403.3|4402.4|4401.8|504
1649801400000|2022-04-12 22:10:00|4403.65|4403.05|4402.52|4401.92|4404.4|4403.8|4402.4|4401.8|505
1649801700000|2022-04-12 22:15:00|4402.65|4402.05|4400.02|4399.42|4402.65|4402.05|4399.52|4398.92|711
1649802000000|2022-04-12 22:20:00|4400.15|4399.55|4399.65|4399.05|4400.9|4400.3|4398.52|4397.92|849
1649802300000|2022-04-12 22:25:00|4399.77|4399.17|4399.65|4399.05|4400.15|4399.55|4399.15|4398.55|430
1649802600000|2022-04-12 22:30:00|4399.77|4399.17|4401.15|4400.55|4401.4|4400.8|4399.77|4399.17|425
1649802900000|2022-04-12 22:35:00|4401.4|4400.8|4401.9|4401.3|4402.9|4402.3|4401.4|4400.8|573
1649803200000|2022-04-12 22:40:00|4401.77|4401.17|4402.4|4401.8|4402.65|4402.05|4401.77|4401.17|241
1649803500000|2022-04-12 22:45:00|4402.52|4401.92|4402.9|4402.3|4402.9|4402.3|4401.9|4401.3|261
1649803800000|2022-04-12 22:50:00|4403.15|4402.55|4404.9|4404.3|4404.9|4404.3|4403.15|4402.55|653
1649804100000|2022-04-12 22:55:00|4404.65|4404.05|4405.9|4405.3|4405.9|4405.3|4404.65|4404.05|483
1649804400000|2022-04-12 23:00:00|4405.65|4405.05|4407.15|4406.55|4407.15|4406.55|4405.52|4404.92|807
1649804700000|2022-04-12 23:05:00|4406.9|4406.3|4407.9|4407.3|4407.9|4407.3|4406.65|4406.05|551
1649805000000|2022-04-12 23:10:00|4407.77|4407.17|4407.15|4406.55|4407.9|4407.3|4407.02|4406.42|333
1649805300000|2022-04-12 23:15:00|4407.02|4406.42|4407.65|4407.05|4407.9|4407.3|4406.4|4405.8|395
1649805600000|2022-04-12 23:20:00|4407.4|4406.8|4406.9|4406.3|4407.4|4406.8|4406.4|4405.8|356
1649805900000|2022-04-12 23:25:00|4407.15|4406.55|4407.4|4406.8|4408.15|4407.55|4406.9|4406.3|556
1649806200000|2022-04-12 23:30:00|4407.65|4407.05|4406.4|4405.8|4407.65|4407.05|4406.4|4405.8|572
1649806500000|2022-04-12 23:35:00|4406.27|4405.67|4405.65|4405.05|4407.65|4407.05|4405.65|4405.05|459
1649806800000|2022-04-12 23:40:00|4405.9|4405.3|4407.65|4407.05|4407.9|4407.3|4405.9|4405.3|548
1649807100000|2022-04-12 23:45:00|4407.77|4407.17|4409.15|4408.55|4409.15|4408.55|4407.65|4407.05|708
1649807400000|2022-04-12 23:50:00|4409.4|4408.8|4410.4|4409.8|4411.15|4410.55|4409.4|4408.8|1046
1649807700000|2022-04-12 23:55:00|4410.65|4410.05|4411.4|4410.8|4411.4|4410.8|4410.15|4409.55|578
1649808000000|2022-04-13 00:00:00|4411.15|4410.55|4411.65|4411.05|4412.65|4412.05|4410.9|4410.3|1412
1649808300000|2022-04-13 00:05:00|4411.9|4411.3|4412.15|4411.55|4412.65|4412.05|4410.9|4410.3|916
1649808600000|2022-04-13 00:10:00|4412.27|4411.67|4411.4|4410.8|4412.4|4411.8|4411.15|4410.55|537
1649808900000|2022-04-13 00:15:00|4411.65|4411.05|4411.65|4411.05|4412.4|4411.8|4410.77|4410.17|599
1649809200000|2022-04-13 00:20:00|4411.4|4410.8|4411.65|4411.05|4411.65|4411.05|4411.15|4410.55|359
1649809500000|2022-04-13 00:25:00|4411.4|4410.8|4409.9|4409.3|4411.4|4410.8|4409.4|4408.8|1049
1649809800000|2022-04-13 00:30:00|4410.02|4409.42|4411.15|4410.55|4411.65|4411.05|4409.4|4408.8|640
1649810100000|2022-04-13 00:35:00|4411.27|4410.67|4412.15|4411.55|4412.9|4412.3|4411.15|4410.55|699
1649810400000|2022-04-13 00:40:00|4412.02|4411.42|4412.9|4412.3|4412.9|4412.3|4411.65|4411.05|352
1649810700000|2022-04-13 00:45:00|4413.15|4412.55|4414.15|4413.55|4415.15|4414.55|4412.9|4412.3|968
1649811000000|2022-04-13 00:50:00|4414.4|4413.8|4414.02|4413.42|4414.65|4414.05|4413.65|4413.05|311
1649811300000|2022-04-13 00:55:00|4414.15|4413.55|4414.9|4414.3|4415.15|4414.55|4413.65|4413.05|244
1649811600000|2022-04-13 01:00:00|4414.77|4414.17|4414.65|4414.05|4415.65|4415.05|4414.4|4413.8|590
1649811900000|2022-04-13 01:05:00|4414.77|4414.17|4414.9|4414.3|4415.65|4415.05|4414.4|4413.8|510
1649812200000|2022-04-13 01:10:00|4415.15|4414.55|4415.15|4414.55|4416.15|4415.55|4414.9|4414.3|439
1649812500000|2022-04-13 01:15:00|4415.27|4414.67|4414.65|4414.05|4415.65|4415.05|4414.15|4413.55|529
1649812800000|2022-04-13 01:20:00|4414.4|4413.8|4415.4|4414.8|4415.65|4415.05|4413.9|4413.3|857
1649813100000|2022-04-13 01:25:00|4415.52|4414.92|4414.9|4414.3|4415.65|4415.05|4414.65|4414.05|398
1649813400000|2022-04-13 01:30:00|4415.02|4414.42|4414.9|4414.3|4416.65|4416.05|4414.15|4413.55|1087
1649813700000|2022-04-13 01:35:00|4415.15|4414.55|4414.9|4414.3|4415.15|4414.55|4414.4|4413.8|435
1649814000000|2022-04-13 01:40:00|4415.15|4414.55|4416.15|4415.55|4416.4|4415.8|4414.65|4414.05|1057
1649814300000|2022-04-13 01:45:00|4416.4|4415.8|4414.9|4414.3|4417.4|4416.8|4414.4|4413.8|1100
1649814600000|2022-04-13 01:50:00|4414.65|4414.05|4415.65|4415.05|4416.65|4416.05|4414.4|4413.8|559
1649814900000|2022-04-13 01:55:00|4415.77|4415.17|4415.65|4415.05|4417.15|4416.55|4415.15|4414.55|864
1649815200000|2022-04-13 02:00:00|4415.9|4415.3|4415.52|4414.92|4416.65|4416.05|4414.9|4414.3|581
1649815500000|2022-04-13 02:05:00|4415.4|4414.8|4417.15|4416.55|4417.65|4417.05|4415.4|4414.8|999
1649815800000|2022-04-13 02:10:00|4416.9|4416.3|4417.15|4416.55|4417.65|4417.05|4416.4|4415.8|585
1649816100000|2022-04-13 02:15:00|4417.27|4416.67|4417.15|4416.55|4417.65|4417.05|4416.4|4415.8|321
1649816400000|2022-04-13 02:20:00|4416.9|4416.3|4417.65|4417.05|4418.4|4417.8|4416.9|4416.3|1296
1649816700000|2022-04-13 02:25:00|4417.4|4416.8|4417.52|4416.92|4418.15|4417.55|4416.9|4416.3|438
1649817000000|2022-04-13 02:30:00|4417.65|4417.05|4418.9|4418.3|4419.27|4418.67|4417.4|4416.8|532
1649817300000|2022-04-13 02:35:00|4419.15|4418.55|4417.9|4417.3|4419.4|4418.8|4417.9|4417.3|704
1649817600000|2022-04-13 02:40:00|4418.15|4417.55|4416.65|4416.05|4418.15|4417.55|4416.4|4415.8|630
1649817900000|2022-04-13 02:45:00|4416.9|4416.3|4417.65|4417.05|4417.65|4417.05|4416.4|4415.8|212
1649818200000|2022-04-13 02:50:00|4417.9|4417.3|4418.4|4417.8|4418.65|4418.05|4417.4|4416.8|372
1649818500000|2022-04-13 02:55:00|4418.52|4417.92|4417.65|4417.05|4418.9|4418.3|4417.4|4416.8|278
1649818800000|2022-04-13 03:00:00|4417.77|4417.17|4419.65|4419.05|4419.9|4419.3|4417.77|4417.17|445
1649819100000|2022-04-13 03:05:00|4419.4|4418.8|4418.9|4418.3|4421.15|4420.55|4418.9|4418.3|1774
1649819400000|2022-04-13 03:10:00|4419.15|4418.55|4419.65|4419.05|4419.9|4419.3|4418.9|4418.3|311
1649819700000|2022-04-13 03:15:00|4419.52|4418.92|4419.9|4419.3|4419.9|4419.3|4419.15|4418.55|253
1649820000000|2022-04-13 03:20:00|4420.15|4419.55|4420.4|4419.8|4421.15|4420.55|4419.9|4419.3|392
1649820300000|2022-04-13 03:25:00|4420.52|4419.92|4420.65|4420.05|4420.65|4420.05|4419.77|4419.17|188
1649820600000|2022-04-13 03:30:00|4420.77|4420.17|4419.65|4419.05|4421.15|4420.55|4419.15|4418.55|574
1649820900000|2022-04-13 03:35:00|4419.77|4419.17|4420.77|4420.17|4420.9|4420.3|4419.4|4418.8|250
1649821200000|2022-04-13 03:40:00|4420.9|4420.3|4420.15|4419.55|4421.15|4420.55|4419.9|4419.3|241
1649821500000|2022-04-13 03:45:00|4420.02|4419.42|4420.65|4420.05|4420.9|4420.3|4419.9|4419.3|217
1649821800000|2022-04-13 03:50:00|4420.4|4419.8|4420.65|4420.05|4420.9|4420.3|4420.27|4419.67|145
1649822100000|2022-04-13 03:55:00|4420.4|4419.8|4420.65|4420.05|4420.65|4420.05|4420.15|4419.55|204
1649822400000|2022-04-13 04:00:00|4420.9|4420.3|4419.65|4419.05|4420.9|4420.3|4419.4|4418.8|489
1649822700000|2022-04-13 04:05:00|4419.9|4419.3|4420.65|4420.05|4420.9|4420.3|4419.65|4419.05|271
1649823000000|2022-04-13 04:10:00|4420.4|4419.8|4420.4|4419.8|4420.65|4420.05|4420.15|4419.55|172
1649823300000|2022-04-13 04:15:00|4420.15|4419.55|4420.65|4420.05|4420.65|4420.05|4419.9|4419.3|161
1649823600000|2022-04-13 04:20:00|4420.4|4419.8|4420.15|4419.55|4420.9|4420.3|4420.15|4419.55|275
1649823900000|2022-04-13 04:25:00|4419.9|4419.3|4418.4|4417.8|4419.9|4419.3|4418.15|4417.55|532
1649824200000|2022-04-13 04:30:00|4418.15|4417.55|4415.9|4415.3|4418.4|4417.8|4415.9|4415.3|681
1649824500000|2022-04-13 04:35:00|4416.15|4415.55|4415.9|4415.3|4416.4|4415.8|4414.65|4414.05|777
1649824800000|2022-04-13 04:40:00|4416.15|4415.55|4416.4|4415.8|4416.65|4416.05|4415.65|4415.05|287
1649825100000|2022-04-13 04:45:00|4416.65|4416.05|4417.65|4417.05|4417.65|4417.05|4416.27|4415.67|367
1649825400000|2022-04-13 04:50:00|4417.52|4416.92|4417.15|4416.55|4418.15|4417.55|4417.15|4416.55|212
1649825700000|2022-04-13 04:55:00|4417.27|4416.67|4418.4|4417.8|4418.4|4417.8|4417.27|4416.67|298
1649826000000|2022-04-13 05:00:00|4418.27|4417.67|4420.15|4419.55|4420.65|4420.05|4417.65|4417.05|1011
1649826300000|2022-04-13 05:05:00|4419.9|4419.3|4419.9|4419.3|4420.15|4419.55|4419.15|4418.55|427
1649826600000|2022-04-13 05:10:00|4420.15|4419.55|4418.15|4417.55|4420.15|4419.55|4417.65|4417.05|403
1649826900000|2022-04-13 05:15:00|4418.4|4417.8|4420.15|4419.55|4420.15|4419.55|4418.27|4417.67|251
1649827200000|2022-04-13 05:20:00|4420.4|4419.8|4420.15|4419.55|4421.15|4420.55|4419.9|4419.3|585
1649827500000|2022-04-13 05:25:00|4419.9|4419.3|4419.52|4418.92|4419.9|4419.3|4418.4|4417.8|413
1649827800000|2022-04-13 05:30:00|4419.65|4419.05|4426.4|4425.8|4426.4|4425.8|4419.65|4419.05|2073
1649828100000|2022-04-13 05:35:00|4426.15|4425.55|4427.02|4426.42|4429.65|4429.05|4424.9|4424.3|1901
1649828400000|2022-04-13 05:40:00|4426.9|4426.3|4426.65|4426.05|4428.15|4427.55|4426.65|4426.05|601
1649828700000|2022-04-13 05:45:00|4426.4|4425.8|4428.9|4428.3|4429.15|4428.55|4426.4|4425.8|569
1649829000000|2022-04-13 05:50:00|4429.15|4428.55|4431.4|4430.8|4431.65|4431.05|4428.15|4427.55|1560
1649829300000|2022-04-13 05:55:00|4431.65|4431.05|4432.77|4432.17|4433.27|4432.67|4431.15|4430.55|1743
1649829600000|2022-04-13 06:00:00|4432.9|4432.3|4430.65|4430.05|4433.27|4432.67|4430.4|4429.8|1359
1649829900000|2022-04-13 06:05:00|4430.4|4429.8|4427.65|4427.05|4430.65|4430.05|4427.4|4426.8|1175
1649830200000|2022-04-13 06:10:00|4427.9|4427.3|4428.9|4428.3|4429.9|4429.3|4427.4|4426.8|654
1649830500000|2022-04-13 06:15:00|4428.65|4428.05|4430.65|4430.05|4430.65|4430.05|4427.9|4427.3|722
1649830800000|2022-04-13 06:20:00|4430.4|4429.8|4428.65|4428.05|4430.9|4430.3|4428.65|4428.05|1058
1649831100000|2022-04-13 06:25:00|4428.52|4427.92|4427.65|4427.05|4429.4|4428.8|4427.4|4426.8|784
1649831400000|2022-04-13 06:30:00|4427.4|4426.8|4424.9|4424.3|4427.9|4427.3|4424.15|4423.55|1264
1649831700000|2022-04-13 06:35:00|4424.77|4424.17|4423.65|4423.05|4426.4|4425.8|4423.65|4423.05|766
1649832000000|2022-04-13 06:40:00|4423.4|4422.8|4423.65|4423.05|4424.65|4424.05|4423.15|4422.55|851
1649832300000|2022-04-13 06:45:00|4423.9|4423.3|4424.4|4423.8|4425.15|4424.55|4423.15|4422.55|980
1649832600000|2022-04-13 06:50:00|4424.15|4423.55|4423.65|4423.05|4425.15|4424.55|4423.65|4423.05|463
1649832900000|2022-04-13 06:55:00|4423.4|4422.8|4422.9|4422.3|4423.65|4423.05|4421.65|4421.05|1304
1649833200000|2022-04-13 07:00:00|4423.15|4422.55|4420.4|4419.8|4425.77|4425.17|4420.15|4419.55|3870
1649833500000|2022-04-13 07:05:00|4420.52|4419.92|4415.4|4414.8|4422.02|4421.42|4414.65|4414.05|3720
1649833800000|2022-04-13 07:10:00|4415.15|4414.55|4416.65|4416.05|4418.4|4417.8|4414.65|4414.05|1652
1649834100000|2022-04-13 07:15:00|4416.52|4415.92|4418.4|4417.8|4421.4|4420.8|4415.77|4415.17|2218
1649834400000|2022-04-13 07:20:00|4418.27|4417.67|4420.65|4420.05|4424.4|4423.8|4417.9|4417.3|1687
1649834700000|2022-04-13 07:25:00|4420.4|4419.8|4420.9|4420.3|4422.65|4422.05|4419.02|4418.42|768
1649835000000|2022-04-13 07:30:00|4420.77|4420.17|4418.9|4418.3|4420.77|4420.17|4417.15|4416.55|932
1649835300000|2022-04-13 07:35:00|4419.15|4418.55|4422.02|4421.42|4423.15|4422.55|4418.65|4418.05|1700
1649835600000|2022-04-13 07:40:00|4422.15|4421.55|4424.4|4423.8|4424.65|4424.05|4421.4|4420.8|1198
1649835900000|2022-04-13 07:45:00|4424.27|4423.67|4424.9|4424.3|4425.65|4425.05|4423.27|4422.67|1270
1649836200000|2022-04-13 07:50:00|4425.02|4424.42|4422.9|4422.3|4425.4|4424.8|4421.65|4421.05|1062
1649836500000|2022-04-13 07:55:00|4422.65|4422.05|4421.65|4421.05|4423.9|4423.3|4420.4|4419.8|1377
1649836800000|2022-04-13 08:00:00|4421.4|4420.8|4425.4|4424.8|4427.4|4426.8|4420.65|4420.05|1841
1649837100000|2022-04-13 08:05:00|4425.27|4424.67|4427.65|4427.05|4429.27|4428.67|4425.27|4424.67|1270
1649837400000|2022-04-13 08:10:00|4427.4|4426.8|4425.02|4424.42|4427.9|4427.3|4424.52|4423.92|1084
1649837700000|2022-04-13 08:15:00|4424.9|4424.3|4424.65|4424.05|4427.15|4426.55|4424.4|4423.8|634
1649838000000|2022-04-13 08:20:00|4424.52|4423.92|4425.02|4424.42|4425.4|4424.8|4423.4|4422.8|442
1649838300000|2022-04-13 08:25:00|4425.15|4424.55|4422.4|4421.8|4425.15|4424.55|4421.65|4421.05|1199
1649838600000|2022-04-13 08:30:00|4422.65|4422.05|4423.9|4423.3|4424.15|4423.55|4421.15|4420.55|722
1649838900000|2022-04-13 08:35:00|4424.02|4423.42|4422.15|4421.55|4424.02|4423.42|4421.9|4421.3|738
1649839200000|2022-04-13 08:40:00|4422.4|4421.8|4427.9|4427.3|4428.15|4427.55|4422.15|4421.55|1025
1649839500000|2022-04-13 08:45:00|4428.4|4427.8|4429.65|4429.05|4430.65|4430.05|4427.9|4427.3|1546
1649839800000|2022-04-13 08:50:00|4429.77|4429.17|4429.9|4429.3|4430.9|4430.3|4427.9|4427.3|1612
1649840100000|2022-04-13 08:55:00|4429.65|4429.05|4428.27|4427.67|4430.9|4430.3|4427.65|4427.05|1156
1649840400000|2022-04-13 09:00:00|4428.15|4427.55|4427.15|4426.55|4428.4|4427.8|4426.77|4426.17|784
1649840700000|2022-04-13 09:05:00|4426.9|4426.3|4428.15|4427.55|4428.4|4427.8|4426.15|4425.55|609
1649841000000|2022-04-13 09:10:00|4427.9|4427.3|4427.15|4426.55|4428.9|4428.3|4427.15|4426.55|666
1649841300000|2022-04-13 09:15:00|4427.02|4426.42|4425.15|4424.55|4427.02|4426.42|4424.27|4423.67|970
1649841600000|2022-04-13 09:20:00|4425.02|4424.42|4424.02|4423.42|4425.4|4424.8|4423.65|4423.05|508
1649841900000|2022-04-13 09:25:00|4424.15|4423.55|4423.65|4423.05|4425.15|4424.55|4422.9|4422.3|815
1649842200000|2022-04-13 09:30:00|4423.77|4423.17|4423.15|4422.55|4423.77|4423.17|4422.27|4421.67|1148
1649842500000|2022-04-13 09:35:00|4423.27|4422.67|4417.9|4417.3|4423.4|4422.8|4417.15|4416.55|1655
1649842800000|2022-04-13 09:40:00|4418.15|4417.55|4416.27|4415.67|4418.15|4417.55|4415.9|4415.3|1179
1649843100000|2022-04-13 09:45:00|4416.15|4415.55|4415.9|4415.3|4417.15|4416.55|4414.65|4414.05|979
1649843400000|2022-04-13 09:50:00|4415.77|4415.17|4415.65|4415.05|4416.15|4415.55|4414.65|4414.05|665
1649843700000|2022-04-13 09:55:00|4415.4|4414.8|4410.15|4409.55|4415.65|4415.05|4409.65|4409.05|2645
1649844000000|2022-04-13 10:00:00|4410.27|4409.67|4412.65|4412.05|4413.65|4413.05|4409.15|4408.55|1891
1649844300000|2022-04-13 10:05:00|4412.52|4411.92|4411.27|4410.67|4413.15|4412.55|4410.4|4409.8|1094
1649844600000|2022-04-13 10:10:00|4411.4|4410.8|4414.02|4413.42|4414.4|4413.8|4411.4|4410.8|1226
1649844900000|2022-04-13 10:15:00|4413.9|4413.3|4412.65|4412.05|4415.15|4414.55|4411.65|4411.05|1672
1649845200000|2022-04-13 10:20:00|4412.9|4412.3|4411.9|4411.3|4414.65|4414.05|4411.65|4411.05|687
1649845500000|2022-04-13 10:25:00|4412.15|4411.55|4412.65|4412.05|4414.02|4413.42|4411.4|4410.8|921
1649845800000|2022-04-13 10:30:00|4412.52|4411.92|4416.65|4416.05|4416.65|4416.05|4412.4|4411.8|891
1649846100000|2022-04-13 10:35:00|4416.9|4416.3|4419.65|4419.05|4420.15|4419.55|4415.65|4415.05|1509
1649846400000|2022-04-13 10:40:00|4419.9|4419.3|4419.4|4418.8|4420.65|4420.05|4418.65|4418.05|917
1649846700000|2022-04-13 10:45:00|4419.27|4418.67|4416.9|4416.3|4420.65|4420.05|4415.65|4415.05|2165
1649847000000|2022-04-13 10:50:00|4417.02|4416.42|4420.15|4419.55|4421.65|4421.05|4417.02|4416.42|1535
1649847300000|2022-04-13 10:55:00|4420.4|4419.8|4421.9|4421.3|4422.4|4421.8|4420.15|4419.55|931
1649847600000|2022-04-13 11:00:00|4422.02|4421.42|4423.9|4423.3|4423.9|4423.3|4420.9|4420.3|1368
1649847900000|2022-04-13 11:05:00|4424.02|4423.42|4425.4|4424.8|4426.65|4426.05|4423.9|4423.3|1752
1649848200000|2022-04-13 11:10:00|4425.65|4425.05|4426.9|4426.3|4426.9|4426.3|4424.65|4424.05|865
1649848500000|2022-04-13 11:15:00|4427.02|4426.42|4425.65|4425.05|4427.15|4426.55|4424.65|4424.05|1376
1649848800000|2022-04-13 11:20:00|4425.4|4424.8|4422.65|4422.05|4425.9|4425.3|4422.65|4422.05|1443
1649849100000|2022-04-13 11:25:00|4422.77|4422.17|4423.65|4423.05|4423.9|4423.3|4420.65|4420.05|2008
1649849400000|2022-04-13 11:30:00|4423.77|4423.17|4419.52|4418.92|4423.77|4423.17|4419.4|4418.8|1783
1649849700000|2022-04-13 11:35:00|4419.4|4418.8|4418.15|4417.55|4420.4|4419.8|4417.65|4417.05|1566
1649850000000|2022-04-13 11:40:00|4417.65|4417.05|4414.4|4413.8|4418.15|4417.55|4413.9|4413.3|2223
1649850300000|2022-04-13 11:45:00|4414.65|4414.05|4413.02|4412.42|4415.15|4414.55|4412.9|4412.3|1428
1649850600000|2022-04-13 11:50:00|4413.15|4412.55|4408.9|4408.3|4413.27|4412.67|4408.4|4407.8|2794
1649850900000|2022-04-13 11:55:00|4408.65|4408.05|4404.65|4404.05|4408.65|4408.05|4402.65|4402.05|4882
1649851200000|2022-04-13 12:00:00|4404.4|4403.8|4403.65|4403.05|4406.4|4405.8|4403.4|4402.8|2841
1649851500000|2022-04-13 12:05:00|4402.65|4402.05|4399.9|4399.3|4404.65|4404.05|4399.9|4399.3|4284
1649851800000|2022-04-13 12:10:00|4399.65|4399.05|4402.15|4401.55|4402.65|4402.05|4399.4|4398.8|3697
1649852100000|2022-04-13 12:15:00|4401.9|4401.3|4403.9|4403.3|4404.65|4404.05|4399.9|4399.3|2899
1649852400000|2022-04-13 12:20:00|4403.65|4403.05|4396.65|4396.05|4404.65|4404.05|4394.9|4394.3|5435
1649852700000|2022-04-13 12:25:00|4396.52|4395.92|4398.15|4397.55|4399.15|4398.55|4394.65|4394.05|3928
1649853000000|2022-04-13 12:30:00|4398.27|4397.67|4397.15|4396.55|4399.9|4399.3|4390.77|4390.17|8962
1649853300000|2022-04-13 12:35:00|4397.4|4396.8|4399.4|4398.8|4399.4|4398.8|4394.9|4394.3|3286
1649853600000|2022-04-13 12:40:00|4399.15|4398.55|4401.65|4401.05|4403.65|4403.05|4397.4|4396.8|4359
1649853900000|2022-04-13 12:45:00|4401.9|4401.3|4399.9|4399.3|4402.9|4402.3|4399.4|4398.8|2404
1649854200000|2022-04-13 12:50:00|4399.4|4398.8|4398.65|4398.05|4400.4|4399.8|4398.27|4397.67|3283
1649854500000|2022-04-13 12:55:00|4398.4|4397.8|4393.65|4393.05|4398.65|4398.05|4393.4|4392.8|5430
1649854800000|2022-04-13 13:00:00|4393.9|4393.3|4394.65|4394.05|4395.15|4394.55|4393.4|4392.8|3190
1649855100000|2022-04-13 13:05:00|4394.4|4393.8|4389.65|4389.05|4395.15|4394.55|4389.4|4388.8|5110
1649855400000|2022-04-13 13:10:00|4389.4|4388.8|4394.15|4393.55|4394.4|4393.8|4389.4|4388.8|3605
1649855700000|2022-04-13 13:15:00|4394.4|4393.8|4397.9|4397.3|4398.15|4397.55|4393.9|4393.3|4595
1649856000000|2022-04-13 13:20:00|4398.15|4397.55|4398.15|4397.55|4400.65|4400.05|4397.77|4397.17|3699
1649856300000|2022-04-13 13:25:00|4397.9|4397.3|4394.65|4394.05|4398.15|4397.55|4393.4|4392.8|7298
1649856600000|2022-04-13 13:30:00|4394.55|4394.15|4405.05|4404.65|4405.55|4405.15|4392.55|4392.15|34568
1649856900000|2022-04-13 13:35:00|4404.3|4403.9|4406.05|4405.65|4408.8|4408.4|4403.8|4403.4|30907
1649857200000|2022-04-13 13:40:00|4406.3|4405.9|4411.17|4410.77|4414.3|4413.9|4404.8|4404.4|25052
1649857500000|2022-04-13 13:45:00|4411.3|4410.9|4414.8|4414.4|4416.3|4415.9|4409.8|4409.4|19682
1649857800000|2022-04-13 13:50:00|4414.55|4414.15|4413.8|4413.4|4415.55|4415.15|4411.55|4411.15|24322
1649858100000|2022-04-13 13:55:00|4414.05|4413.65|4404.05|4403.65|4414.55|4414.15|4403.55|4403.15|28175
1649858400000|2022-04-13 14:00:00|4404.55|4404.15|4403.8|4403.4|4405.42|4405.02|4399.3|4398.9|19458
1649858700000|2022-04-13 14:05:00|4404.05|4403.65|4398.8|4398.4|4408.42|4408.02|4398.05|4397.65|16022
1649859000000|2022-04-13 14:10:00|4398.71|4398.31|4399.96|4399.56|4402.46|4402.06|4396.46|4396.06|9849
1649859300000|2022-04-13 14:15:00|4400.21|4399.81|4409.21|4408.81|4410.46|4410.06|4400.21|4399.81|19704
1649859600000|2022-04-13 14:20:00|4408.96|4408.56|4412.21|4411.81|4412.71|4412.31|4407.71|4407.31|15797
1649859900000|2022-04-13 14:25:00|4412.33|4411.93|4406.33|4405.93|4412.58|4412.18|4405.46|4405.06|12329
1649860200000|2022-04-13 14:30:00|4405.96|4405.56|4409.21|4408.81|4412.71|4412.31|4404.46|4404.06|15471
1649860500000|2022-04-13 14:35:00|4409.46|4409.06|4404.96|4404.56|4410.96|4410.56|4404.46|4404.06|13241
1649860800000|2022-04-13 14:40:00|4404.58|4404.18|4409.71|4409.31|4409.71|4409.31|4401.46|4401.06|10872
1649861100000|2022-04-13 14:45:00|4409.46|4409.06|4407.46|4407.06|4412.71|4412.31|4407.46|4407.06|9751
1649861400000|2022-04-13 14:50:00|4407.71|4407.31|4411.71|4411.31|4412.96|4412.56|4406.71|4406.31|10964
1649861700000|2022-04-13 14:55:00|4411.83|4411.43|4411.96|4411.56|4413.21|4412.81|4409.21|4408.81|9951
1649862000000|2022-04-13 15:00:00|4411.71|4411.31|4421.71|4421.31|4423.46|4423.06|4411.46|4411.06|20993
1649862300000|2022-04-13 15:05:00|4421.96|4421.56|4419.96|4419.56|4422.71|4422.31|4418.96|4418.56|14241
1649862600000|2022-04-13 15:10:00|4419.71|4419.31|4424.08|4423.68|4424.21|4423.81|4419.33|4418.93|10049
1649862900000|2022-04-13 15:15:00|4424.21|4423.81|4425.71|4425.31|4426.46|4426.06|4423.46|4423.06|12397
1649863200000|2022-04-13 15:20:00|4425.96|4425.56|4427.21|4426.81|4427.46|4427.06|4423.71|4423.31|10945
1649863500000|2022-04-13 15:25:00|4427.46|4427.06|4428.96|4428.56|4430.96|4430.56|4427.21|4426.81|11204
1649863800000|2022-04-13 15:30:00|4429.46|4429.06|4430.46|4430.06|4433.71|4433.31|4428.46|4428.06|16036
1649864100000|2022-04-13 15:35:00|4430.96|4430.56|4428.71|4428.31|4431.71|4431.31|4426.71|4426.31|10440
1649864400000|2022-04-13 15:40:00|4428.96|4428.56|4428.71|4428.31|4430.71|4430.31|4426.71|4426.31|7929
1649864700000|2022-04-13 15:45:00|4428.46|4428.06|4426.71|4426.31|4428.96|4428.56|4425.71|4425.31|7015
1649865000000|2022-04-13 15:50:00|4426.58|4426.18|4424.46|4424.06|4426.71|4426.31|4423.46|4423.06|7719
1649865300000|2022-04-13 15:55:00|4424.21|4423.81|4424.21|4423.81|4424.71|4424.31|4421.96|4421.56|7492
1649865600000|2022-04-13 16:00:00|4423.96|4423.56|4425.46|4425.06|4425.96|4425.56|4421.46|4421.06|7523
1649865900000|2022-04-13 16:05:00|4424.96|4424.56|4427.46|4427.06|4427.96|4427.56|4424.96|4424.56|6330
1649866200000|2022-04-13 16:10:00|4427.21|4426.81|4426.96|4426.56|4428.21|4427.81|4422.21|4421.81|8252
1649866500000|2022-04-13 16:15:00|4427.21|4426.81|4429.46|4429.06|4430.58|4430.18|4425.46|4425.06|9380
1649866800000|2022-04-13 16:20:00|4429.21|4428.81|4432.58|4432.18|4432.58|4432.18|4427.46|4427.06|9992
1649867100000|2022-04-13 16:25:00|4432.71|4432.31|4429.46|4429.06|4434.46|4434.06|4429.46|4429.06|10461
1649867400000|2022-04-13 16:30:00|4429.71|4429.31|4432.71|4432.31|4433.46|4433.06|4429.46|4429.06|6254
1649867700000|2022-04-13 16:35:00|4432.46|4432.06|4433.96|4433.56|4435.08|4434.68|4432.46|4432.06|6738
1649868000000|2022-04-13 16:40:00|4434.01|4433.61|4438.76|4438.36|4439.26|4438.86|4433.76|4433.36|11871
1649868300000|2022-04-13 16:45:00|4439.01|4438.61|4438.01|4437.61|4439.76|4439.36|4437.51|4437.11|6625
1649868600000|2022-04-13 16:50:00|4437.76|4437.36|4436.63|4436.23|4438.76|4438.36|4435.76|4435.36|6053
1649868900000|2022-04-13 16:55:00|4436.76|4436.36|4434.51|4434.11|4437.63|4437.23|4433.76|4433.36|7220
1649869200000|2022-04-13 17:00:00|4434.63|4434.23|4436.76|4436.36|4438.26|4437.86|4433.51|4433.11|9166
1649869500000|2022-04-13 17:05:00|4436.26|4435.86|4438.01|4437.61|4439.01|4438.61|4436.01|4435.61|4664
1649869800000|2022-04-13 17:10:00|4437.76|4437.36|4438.76|4438.36|4441.76|4441.36|4437.38|4436.98|8901
1649870100000|2022-04-13 17:15:00|4438.51|4438.11|4438.76|4438.36|4440.26|4439.86|4438.26|4437.86|4788
1649870400000|2022-04-13 17:20:00|4439.01|4438.61|4440.26|4439.86|4442.01|4441.61|4439.01|4438.61|5027
1649870700000|2022-04-13 17:25:00|4440.01|4439.61|4437.26|4436.86|4440.01|4439.61|4436.01|4435.61|7692
1649871000000|2022-04-13 17:30:00|4437.51|4437.11|4433.26|4432.86|4438.13|4437.73|4433.01|4432.61|6629
1649871300000|2022-04-13 17:35:00|4433.76|4433.36|4431.63|4431.23|4433.76|4433.36|4430.01|4429.61|8158
1649871600000|2022-04-13 17:40:00|4431.51|4431.11|4431.26|4430.86|4432.01|4431.61|4430.51|4430.11|3889
1649871900000|2022-04-13 17:45:00|4431.51|4431.11|4431.76|4431.36|4432.76|4432.36|4429.76|4429.36|5934
1649872200000|2022-04-13 17:50:00|4431.51|4431.11|4429.88|4429.48|4432.01|4431.61|4429.01|4428.61|6063
1649872500000|2022-04-13 17:55:00|4430.01|4429.61|4434.01|4433.61|4434.51|4434.11|4429.01|4428.61|7499
1649872800000|2022-04-13 18:00:00|4434.13|4433.73|4434.01|4433.61|4434.51|4434.11|4432.01|4431.61|9365
1649873100000|2022-04-13 18:05:00|4433.76|4433.36|4437.51|4437.11|4439.01|4438.61|4433.51|4433.11|9395
1649873400000|2022-04-13 18:10:00|4437.26|4436.86|4434.76|4434.36|4437.26|4436.86|4431.26|4430.86|9738
1649873700000|2022-04-13 18:15:00|4434.51|4434.11|4436.51|4436.11|4436.76|4436.36|4434.38|4433.98|4993
1649874000000|2022-04-13 18:20:00|4436.63|4436.23|4436.13|4435.73|4438.51|4438.11|4434.26|4433.86|7301
1649874300000|2022-04-13 18:25:00|4436.26|4435.86|4435.51|4435.11|4436.76|4436.36|4433.26|4432.86|9643
1649874600000|2022-04-13 18:30:00|4435.76|4435.36|4436.26|4435.86|4437.01|4436.61|4434.26|4433.86|7370
1649874900000|2022-04-13 18:35:00|4436.38|4435.98|4437.51|4437.11|4439.01|4438.61|4435.26|4434.86|7240
1649875200000|2022-04-13 18:40:00|4437.38|4436.98|4440.76|4440.36|4440.76|4440.36|4436.76|4436.36|7477
1649875500000|2022-04-13 18:45:00|4441.01|4440.61|4442.26|4441.86|4442.51|4442.11|4439.01|4438.61|8650
1649875800000|2022-04-13 18:50:00|4442.51|4442.11|4442.01|4441.61|4443.51|4443.11|4441.26|4440.86|7531
1649876100000|2022-04-13 18:55:00|4442.26|4441.86|4442.01|4441.61|4443.76|4443.36|4441.51|4441.11|5680
1649876400000|2022-04-13 19:00:00|4442.26|4441.86|4439.26|4438.86|4443.01|4442.61|4437.01|4436.61|11783
1649876700000|2022-04-13 19:05:00|4439.51|4439.11|4445.76|4445.36|4446.26|4445.86|4439.51|4439.11|14246
1649877000000|2022-04-13 19:10:00|4445.63|4445.23|4445.51|4445.11|4446.51|4446.11|4444.01|4443.61|8250
1649877300000|2022-04-13 19:15:00|4445.26|4444.86|4448.51|4448.11|4449.01|4448.61|4445.26|4444.86|7860
1649877600000|2022-04-13 19:20:00|4448.45|4448.05|4448.95|4448.55|4448.95|4448.55|4446.7|4446.3|7514
1649877900000|2022-04-13 19:25:00|4449.45|4449.05|4448.7|4448.3|4449.45|4449.05|4446.2|4445.8|9304
1649878200000|2022-04-13 19:30:00|4448.95|4448.55|4451.7|4451.3|4452.7|4452.3|4447.2|4446.8|14339
1649878500000|2022-04-13 19:35:00|4451.95|4451.55|4452.7|4452.3|4453.2|4452.8|4449.2|4448.8|16769
1649878800000|2022-04-13 19:40:00|4452.45|4452.05|4451.95|4451.55|4453.2|4452.8|4450.2|4449.8|11622
1649879100000|2022-04-13 19:45:00|4452.2|4451.8|4453.2|4452.8|4454.45|4454.05|4450.7|4450.3|15262
1649879400000|2022-04-13 19:50:00|4453.7|4453.3|4447.2|4446.8|4454.45|4454.05|4445.45|4445.05|25070
1649879700000|2022-04-13 19:55:00|4446.45|4446.05|4447.95|4447.55|4449.2|4448.8|4443.95|4443.55|57173
1649880000000|2022-04-13 20:00:00|4448.05|4447.45|4444.3|4443.7|4448.05|4447.45|4443.3|4442.7|25117
1649880300000|2022-04-13 20:05:00|4444.05|4443.45|4444.55|4443.95|4444.8|4444.2|4443.3|4442.7|5272
1649880600000|2022-04-13 20:10:00|4444.3|4443.7|4443.3|4442.7|4445.55|4444.95|4443.3|4442.7|6337
1649880900000|2022-04-13 20:15:00|4443.55|4442.95|4444.55|4443.95|4445.05|4444.45|4443.3|4442.7|1807
1649881200000|2022-04-13 20:20:00|4444.8|4444.2|4444.55|4443.95|4444.8|4444.2|4444.3|4443.7|724
1649881500000|2022-04-13 20:25:00|4444.67|4444.07|4444.3|4443.7|4445.05|4444.45|4444.3|4443.7|1973
1649881800000|2022-04-13 20:30:00|4444.55|4443.95|4444.55|4443.95|4444.55|4443.95|4444.3|4443.7|902
1649882100000|2022-04-13 20:35:00|4444.8|4444.2|4444.55|4443.95|4444.8|4444.2|4444.3|4443.7|744
1649882400000|2022-04-13 20:40:00|4444.8|4444.2|4444.8|4444.2|4445.05|4444.45|4444.3|4443.7|771
1649882700000|2022-04-13 20:45:00|4444.55|4443.95|4444.55|4443.95|4445.05|4444.45|4444.3|4443.7|656
1649883000000|2022-04-13 20:50:00|4444.3|4443.7|4444.3|4443.7|4444.8|4444.2|4444.3|4443.7|619
1649883300000|2022-04-13 20:55:00|4444.55|4443.95|4443.98|4442.48|4444.8|4444.2|4443.42|4442.48|1449
1649883600000|2022-04-13 21:00:00|4444.31|4442.81|4444.41|4442.91|4444.45|4442.95|4443.98|4442.48|1
1649883900000|2022-04-13 21:05:00|4444.13|4442.63|4443.98|4442.48|4444.41|4442.91|4443.95|4442.45|0
1649884200000|2022-04-13 21:10:00|4443.95|4442.45|4443.98|4442.48|4443.98|4442.48|4443.87|4442.37|0
1649884500000|2022-04-13 21:15:00|4443.95|4442.45|4444.2|4442.7|4444.2|4442.7|4443.91|4442.41|0
1649884800000|2022-04-13 21:20:00|4444.52|4443.02|4444.93|4443.43|4445.04|4443.54|4444.52|4443.02|0
1649885100000|2022-04-13 21:25:00|4444.85|4443.35|4444.85|4443.35|4444.85|4443.35|4444.82|4443.32|0
1649885400000|2022-04-13 21:30:00|4444.89|4443.39|4444.89|4443.39|4444.89|4443.39|4444.89|4443.39|0
1649885700000|2022-04-13 21:35:00|4444.93|4443.43|4444.96|4443.46|4444.96|4443.46|4444.93|4443.43|0
1649886300000|2022-04-13 21:45:00|4444.93|4443.43|4444.85|4443.35|4444.93|4443.43|4444.74|4443.24|0
1649886600000|2022-04-13 21:50:00|4444.93|4443.43|4444.89|4443.39|4444.93|4443.43|4444.89|4443.39|0
1649886900000|2022-04-13 21:55:00|4444.93|4443.43|4444.71|4443.21|4444.93|4443.43|4444.71|4443.21|0
1649887200000|2022-04-13 22:00:00|4443.67|4443.07|4443.55|4442.95|4444.67|4444.07|4443.3|4442.7|570
1649887500000|2022-04-13 22:05:00|4443.3|4442.7|4443.55|4442.95|4444.05|4443.45|4443.3|4442.7|198
1649887800000|2022-04-13 22:10:00|4443.67|4443.07|4443.8|4443.2|4443.8|4443.2|4443.3|4442.7|325
1649888100000|2022-04-13 22:15:00|4443.55|4442.95|4444.3|4443.7|4445.05|4444.45|4443.55|4442.95|397
1649888400000|2022-04-13 22:20:00|4444.42|4443.82|4443.55|4442.95|4444.67|4444.07|4443.55|4442.95|181
1649888700000|2022-04-13 22:25:00|4443.8|4443.2|4443.8|4443.2|4444.05|4443.45|4443.3|4442.7|254
1649889000000|2022-04-13 22:30:00|4444.05|4443.45|4445.55|4444.95|4445.8|4445.2|4443.8|4443.2|325
1649889300000|2022-04-13 22:35:00|4445.67|4445.07|4446.3|4445.7|4446.8|4446.2|4445.67|4445.07|376
1649889600000|2022-04-13 22:40:00|4446.42|4445.82|4446.55|4445.95|4447.05|4446.45|4446.3|4445.7|199
1649889900000|2022-04-13 22:45:00|4446.67|4446.07|4447.05|4446.45|4447.17|4446.57|4446.67|4446.07|185
1649890200000|2022-04-13 22:50:00|4446.92|4446.32|4447.55|4446.95|4447.55|4446.95|4446.8|4446.2|385
1649890500000|2022-04-13 22:55:00|4447.8|4447.2|4447.55|4446.95|4447.8|4447.2|4447.05|4446.45|251
1649890800000|2022-04-13 23:00:00|4447.67|4447.07|4446.42|4445.82|4447.8|4447.2|4446.17|4445.57|533
1649891100000|2022-04-13 23:05:00|4446.55|4445.95|4446.05|4445.45|4446.55|4445.95|4445.55|4444.95|334
1649891400000|2022-04-13 23:10:00|4446.3|4445.7|4445.55|4444.95|4446.3|4445.7|4445.55|4444.95|98
1649891700000|2022-04-13 23:15:00|4445.67|4445.07|4446.55|4445.95|4446.8|4446.2|4445.67|4445.07|165
1649892000000|2022-04-13 23:20:00|4446.3|4445.7|4447.05|4446.45|4447.3|4446.7|4446.3|4445.7|285
1649892300000|2022-04-13 23:25:00|4446.8|4446.2|4444.3|4443.7|4446.92|4446.32|4444.05|4443.45|558
1649892600000|2022-04-13 23:30:00|4444.17|4443.57|4444.05|4443.45|4444.3|4443.7|4443.8|4443.2|374
1649892900000|2022-04-13 23:35:00|4444.3|4443.7|4443.55|4442.95|4444.3|4443.7|4443.3|4442.7|1064
1649893200000|2022-04-13 23:40:00|4443.8|4443.2|4444.05|4443.45|4444.3|4443.7|4443.67|4443.07|229
1649893500000|2022-04-13 23:45:00|4444.17|4443.57|4444.05|4443.45|4445.05|4444.45|4443.55|4442.95|418
1649893800000|2022-04-13 23:50:00|4443.8|4443.2|4444.05|4443.45|4444.55|4443.95|4443.55|4442.95|225
1649894100000|2022-04-13 23:55:00|4444.3|4443.7|4443.8|4443.2|4444.55|4443.95|4443.55|4442.95|311
1649894400000|2022-04-14 00:00:00|4444.3|4443.7|4446.55|4445.95|4446.8|4446.2|4443.55|4442.95|1125
1649894700000|2022-04-14 00:05:00|4446.8|4446.2|4448.05|4447.45|4448.8|4448.2|4445.55|4444.95|1552
1649895000000|2022-04-14 00:10:00|4447.8|4447.2|4450.3|4449.7|4451.05|4450.45|4447.42|4446.82|1114
1649895300000|2022-04-14 00:15:00|4450.55|4449.95|4449.55|4448.95|4450.55|4449.95|4447.3|4446.7|1121
1649895600000|2022-04-14 00:20:00|4449.8|4449.2|4450.3|4449.7|4451.05|4450.45|4448.55|4447.95|480
1649895900000|2022-04-14 00:25:00|4450.42|4449.82|4450.05|4449.45|4450.8|4450.2|4450.05|4449.45|499
1649896200000|2022-04-14 00:30:00|4450.3|4449.7|4450.8|4450.2|4451.3|4450.7|4449.67|4449.07|574
1649896500000|2022-04-14 00:35:00|4451.05|4450.45|4450.55|4449.95|4451.05|4450.45|4449.8|4449.2|458
1649896800000|2022-04-14 00:40:00|4450.42|4449.82|4449.8|4449.2|4450.42|4449.82|4449.3|4448.7|389
1649897100000|2022-04-14 00:45:00|4449.67|4449.07|4450.17|4449.57|4450.55|4449.95|4449.55|4448.95|455
1649897400000|2022-04-14 00:50:00|4450.05|4449.45|4450.55|4449.95|4450.55|4449.95|4450.05|4449.45|329
1649897700000|2022-04-14 00:55:00|4450.3|4449.7|4448.55|4447.95|4450.3|4449.7|4448.3|4447.7|486
1649898000000|2022-04-14 01:00:00|4448.3|4447.7|4447.05|4446.45|4449.05|4448.45|4445.8|4445.2|817
1649898300000|2022-04-14 01:05:00|4446.8|4446.2|4446.3|4445.7|4446.8|4446.2|4445.55|4444.95|563
1649898600000|2022-04-14 01:10:00|4446.05|4445.45|4446.05|4445.45|4447.17|4446.57|4445.55|4444.95|458
1649898900000|2022-04-14 01:15:00|4446.17|4445.57|4447.05|4446.45|4447.55|4446.95|4446.05|4445.45|455
1649899200000|2022-04-14 01:20:00|4446.8|4446.2|4446.8|4446.2|4447.05|4446.45|4445.8|4445.2|534
1649899500000|2022-04-14 01:25:00|4446.92|4446.32|4446.8|4446.2|4447.3|4446.7|4446.55|4445.95|233
1649899800000|2022-04-14 01:30:00|4447.05|4446.45|4446.05|4445.45|4447.05|4446.45|4445.3|4444.7|492
1649900100000|2022-04-14 01:35:00|4446.17|4445.57|4446.3|4445.7|4446.67|4446.07|4445.8|4445.2|350
1649900400000|2022-04-14 01:40:00|4446.17|4445.57|4444.92|4444.32|4446.8|4446.2|4444.55|4443.95|480
1649900700000|2022-04-14 01:45:00|4445.05|4444.45|4447.05|4446.45|4447.55|4446.95|4444.8|4444.2|630
1649901000000|2022-04-14 01:50:00|4447.17|4446.57|4448.55|4447.95|4449.3|4448.7|4446.8|4446.2|554
1649901300000|2022-04-14 01:55:00|4448.67|4448.07|4450.3|4449.7|4450.8|4450.2|4448.3|4447.7|671
1649901600000|2022-04-14 02:00:00|4450.05|4449.45|4449.8|4449.2|4450.55|4449.95|4449.3|4448.7|338
1649901900000|2022-04-14 02:05:00|4449.55|4448.95|4451.55|4450.95|4452.05|4451.45|4449.55|4448.95|883
1649902200000|2022-04-14 02:10:00|4451.8|4451.2|4451.55|4450.95|4453.05|4452.45|4451.3|4450.7|729
1649902500000|2022-04-14 02:15:00|4451.67|4451.07|4452.8|4452.2|4453.3|4452.7|4451.3|4450.7|601
1649902800000|2022-04-14 02:20:00|4452.67|4452.07|4451.55|4450.95|4452.67|4452.07|4450.8|4450.2|445
1649903100000|2022-04-14 02:25:00|4451.8|4451.2|4451.55|4450.95|4452.55|4451.95|4451.05|4450.45|404
1649903400000|2022-04-14 02:30:00|4451.42|4450.82|4450.3|4449.7|4451.55|4450.95|4450.3|4449.7|286
1649903700000|2022-04-14 02:35:00|4450.55|4449.95|4450.3|4449.7|4450.8|4450.2|4449.8|4449.2|225
1649904000000|2022-04-14 02:40:00|4450.17|4449.57|4450.55|4449.95|4451.3|4450.7|4450.05|4449.45|515
1649904300000|2022-04-14 02:45:00|4450.8|4450.2|4450.55|4449.95|4451.55|4450.95|4450.55|4449.95|399
1649904600000|2022-04-14 02:50:00|4450.8|4450.2|4451.3|4450.7|4451.55|4450.95|4450.17|4449.57|244
1649904900000|2022-04-14 02:55:00|4451.42|4450.82|4450.8|4450.2|4451.8|4451.2|4450.8|4450.2|160
1649905200000|2022-04-14 03:00:00|4450.92|4450.32|4451.8|4451.2|4451.8|4451.2|4450.8|4450.2|196
1649905500000|2022-04-14 03:05:00|4451.92|4451.32|4450.55|4449.95|4452.05|4451.45|4449.92|4449.32|440
1649905800000|2022-04-14 03:10:00|4450.3|4449.7|4450.55|4449.95|4450.8|4450.2|4450.05|4449.45|183
1649906100000|2022-04-14 03:15:00|4450.3|4449.7|4452.05|4451.45|4452.8|4452.2|4450.3|4449.7|364
1649906400000|2022-04-14 03:20:00|4451.8|4451.2|4450.55|4449.95|4452.05|4451.45|4449.8|4449.2|415
1649906700000|2022-04-14 03:25:00|4450.3|4449.7|4450.92|4450.32|4451.05|4450.45|4450.3|4449.7|136
1649907000000|2022-04-14 03:30:00|4451.05|4450.45|4450.3|4449.7|4451.05|4450.45|4450.05|4449.45|205
1649907300000|2022-04-14 03:35:00|4450.55|4449.95|4449.3|4448.7|4450.55|4449.95|4449.05|4448.45|458
1649907600000|2022-04-14 03:40:00|4449.55|4448.95|4450.55|4449.95|4450.8|4450.2|4449.3|4448.7|229
1649907900000|2022-04-14 03:45:00|4450.8|4450.2|4452.3|4451.7|4453.8|4453.2|4450.3|4449.7|1077
1649908200000|2022-04-14 03:50:00|4451.92|4451.32|4450.67|4450.07|4452.05|4451.45|4450.55|4449.95|336
1649908500000|2022-04-14 03:55:00|4450.55|4449.95|4451.05|4450.45|4451.3|4450.7|4450.42|4449.82|245
1649908800000|2022-04-14 04:00:00|4450.92|4450.32|4452.3|4451.7|4452.55|4451.95|4450.92|4450.32|434
1649909100000|2022-04-14 04:05:00|4452.17|4451.57|4453.05|4452.45|4453.55|4452.95|4452.05|4451.45|373
1649909400000|2022-04-14 04:10:00|4453.17|4452.57|4454.55|4453.95|4455.3|4454.7|4453.05|4452.45|689
1649909700000|2022-04-14 04:15:00|4454.3|4453.7|4455.05|4454.45|4456.05|4455.45|4453.55|4452.95|681
1649910000000|2022-04-14 04:20:00|4454.92|4454.32|4456.3|4455.7|4456.3|4455.7|4454.55|4453.95|390
1649910300000|2022-04-14 04:25:00|4456.05|4455.45|4456.92|4456.32|4457.3|4456.7|4455.55|4454.95|643
1649910600000|2022-04-14 04:30:00|4456.8|4456.2|4457.3|4456.7|4457.8|4457.2|4456.8|4456.2|348
1649910900000|2022-04-14 04:35:00|4457.42|4456.82|4457.55|4456.95|4458.05|4457.45|4457.17|4456.57|641
1649911200000|2022-04-14 04:40:00|4457.42|4456.82|4457.8|4457.2|4458.05|4457.45|4457.3|4456.7|202
1649911500000|2022-04-14 04:45:00|4458.05|4457.45|4459.05|4458.45|4459.05|4458.45|4458.05|4457.45|359
1649911800000|2022-04-14 04:50:00|4458.92|4458.32|4457.92|4457.32|4458.92|4458.32|4457.8|4457.2|382
1649912100000|2022-04-14 04:55:00|4458.05|4457.45|4457.55|4456.95|4458.05|4457.45|4457.42|4456.82|140
1649912400000|2022-04-14 05:00:00|4457.8|4457.2|4457.55|4456.95|4458.8|4458.2|4457.05|4456.45|498
1649912700000|2022-04-14 05:05:00|4457.42|4456.82|4457.05|4456.45|4458.8|4458.2|4457.05|4456.45|409
1649913000000|2022-04-14 05:10:00|4457.17|4456.57|4457.55|4456.95|4457.55|4456.95|4456.55|4455.95|290
1649913300000|2022-04-14 05:15:00|4458.05|4457.45|4458.55|4457.95|4458.8|4458.2|4458.05|4457.45|313
1649913600000|2022-04-14 05:20:00|4458.67|4458.07|4457.3|4456.7|4458.67|4458.07|4457.05|4456.45|243
1649913900000|2022-04-14 05:25:00|4457.42|4456.82|4457.3|4456.7|4458.05|4457.45|4456.92|4456.32|172
1649914200000|2022-04-14 05:30:00|4457.17|4456.57|4458.05|4457.45|4458.3|4457.7|4456.42|4455.82|302
1649914500000|2022-04-14 05:35:00|4458.17|4457.57|4460.42|4459.82|4460.8|4460.2|4457.8|4457.2|722
1649914800000|2022-04-14 05:40:00|4460.55|4459.95|4459.3|4458.7|4460.55|4459.95|4458.8|4458.2|353
1649915100000|2022-04-14 05:45:00|4459.55|4458.95|4457.67|4457.07|4460.8|4460.2|4457.55|4456.95|427
1649915400000|2022-04-14 05:50:00|4457.55|4456.95|4458.05|4457.45|4458.05|4457.45|4457.05|4456.45|420
1649915700000|2022-04-14 05:55:00|4458.3|4457.7|4456.55|4455.95|4459.05|4458.45|4456.3|4455.7|509
1649916000000|2022-04-14 06:00:00|4456.67|4456.07|4455.8|4455.2|4457.8|4457.2|4455.55|4454.95|966
1649916300000|2022-04-14 06:05:00|4455.67|4455.07|4455.17|4454.57|4456.3|4455.7|4453.8|4453.2|854
1649916600000|2022-04-14 06:10:00|4455.3|4454.7|4455.55|4454.95|4456.05|4455.45|4454.55|4453.95|475
1649916900000|2022-04-14 06:15:00|4455.42|4454.82|4457.05|4456.45|4457.8|4457.2|4455.42|4454.82|421
1649917200000|2022-04-14 06:20:00|4457.17|4456.57|4457.8|4457.2|4458.05|4457.45|4456.55|4455.95|624
1649917500000|2022-04-14 06:25:00|4457.55|4456.95|4455.8|4455.2|4458.55|4457.95|4455.05|4454.45|1116
1649917800000|2022-04-14 06:30:00|4455.67|4455.07|4453.8|4453.2|4456.55|4455.95|4453.55|4452.95|760
1649918100000|2022-04-14 06:35:00|4453.92|4453.32|4454.3|4453.7|4455.05|4454.45|4453.8|4453.2|909
1649918400000|2022-04-14 06:40:00|4454.17|4453.57|4454.05|4453.45|4454.8|4454.2|4453.55|4452.95|458
1649918700000|2022-04-14 06:45:00|4453.92|4453.32|4453.3|4452.7|4454.67|4454.07|4453.3|4452.7|296
1649919000000|2022-04-14 06:50:00|4453.17|4452.57|4452.05|4451.45|4453.8|4453.2|4451.92|4451.32|556
1649919300000|2022-04-14 06:55:00|4451.92|4451.32|4451.8|4451.2|4451.92|4451.32|4451.3|4450.7|557
1649919600000|2022-04-14 07:00:00|4452.05|4451.45|4450.05|4449.45|4452.05|4451.45|4448.3|4447.7|3953
1649919900000|2022-04-14 07:05:00|4450.17|4449.57|4448.05|4447.45|4450.55|4449.95|4447.8|4447.2|1935
1649920200000|2022-04-14 07:10:00|4447.92|4447.32|4446.55|4445.95|4448.55|4447.95|4444.8|4444.2|2106
1649920500000|2022-04-14 07:15:00|4446.3|4445.7|4447.55|4446.95|4448.05|4447.45|4443.55|4442.95|1659
1649920800000|2022-04-14 07:20:00|4447.67|4447.07|4448.3|4447.7|4448.8|4448.2|4444.8|4444.2|1496
1649921100000|2022-04-14 07:25:00|4448.42|4447.82|4450.05|4449.45|4451.55|4450.95|4448.3|4447.7|1831
1649921400000|2022-04-14 07:30:00|4450.17|4449.57|4446.55|4445.95|4450.55|4449.95|4446.3|4445.7|1580
1649921700000|2022-04-14 07:35:00|4446.8|4446.2|4447.05|4446.45|4448.55|4447.95|4445.3|4444.7|875
1649922000000|2022-04-14 07:40:00|4447.17|4446.57|4447.55|4446.95|4448.92|4448.32|4446.55|4445.95|787
1649922300000|2022-04-14 07:45:00|4447.8|4447.2|4449.3|4448.7|4449.8|4449.2|4446.55|4445.95|1194
1649922600000|2022-04-14 07:50:00|4449.42|4448.82|4448.05|4447.45|4449.55|4448.95|4447.3|4446.7|640
1649922900000|2022-04-14 07:55:00|4448.17|4447.57|4447.8|4447.2|4448.3|4447.7|4445.67|4445.07|653
1649923200000|2022-04-14 08:00:00|4447.67|4447.07|4445.05|4444.45|4448.8|4448.2|4444.55|4443.95|1204
1649923500000|2022-04-14 08:05:00|4444.8|4444.2|4447.05|4446.45|4449.55|4448.95|4444.8|4444.2|1631
1649923800000|2022-04-14 08:10:00|4447.17|4446.57|4448.3|4447.7|4448.8|4448.2|4446.55|4445.95|1175
1649924100000|2022-04-14 08:15:00|4448.17|4447.57|4446.8|4446.2|4449.05|4448.45|4446.55|4445.95|1210
1649924400000|2022-04-14 08:20:00|4446.55|4445.95|4445.8|4445.2|4447.55|4446.95|4445.55|4444.95|795
1649924700000|2022-04-14 08:25:00|4445.92|4445.32|4443.8|4443.2|4445.92|4445.32|4442.3|4441.7|1656
1649925000000|2022-04-14 08:30:00|4443.55|4442.95|4443.3|4442.7|4444.3|4443.7|4442.3|4441.7|720
1649925300000|2022-04-14 08:35:00|4443.17|4442.57|4443.3|4442.7|4443.8|4443.2|4442.3|4441.7|850
1649925600000|2022-04-14 08:40:00|4443.17|4442.57|4444.8|4444.2|4446.42|4445.82|4443.05|4442.45|1111
1649925900000|2022-04-14 08:45:00|4444.3|4443.7|4444.8|4444.2|4445.3|4444.7|4443.3|4442.7|577
1649926200000|2022-04-14 08:50:00|4445.05|4444.45|4445.8|4445.2|4446.05|4445.45|4444.3|4443.7|703
1649926500000|2022-04-14 08:55:00|4445.55|4444.95|4446.3|4445.7|4446.3|4445.7|4444.3|4443.7|417
1649926800000|2022-04-14 09:00:00|4446.05|4445.45|4444.8|4444.2|4446.8|4446.2|4444.67|4444.07|457
1649927100000|2022-04-14 09:05:00|4444.67|4444.07|4445.05|4444.45|4446.92|4446.32|4443.55|4442.95|1560
1649927400000|2022-04-14 09:10:00|4444.92|4444.32|4445.17|4444.57|4446.8|4446.2|4442.3|4441.7|1050
1649927700000|2022-04-14 09:15:00|4445.3|4444.7|4444.42|4443.82|4445.8|4445.2|4444.05|4443.45|571
1649928000000|2022-04-14 09:20:00|4444.55|4443.95|4445.55|4444.95|4446.3|4445.7|4444.3|4443.7|442
1649928300000|2022-04-14 09:25:00|4445.42|4444.82|4445.3|4444.7|4445.8|4445.2|4444.3|4443.7|429
1649928600000|2022-04-14 09:30:00|4445.42|4444.82|4447.05|4446.45|4447.3|4446.7|4444.8|4444.2|707
1649928900000|2022-04-14 09:35:00|4447.17|4446.57|4447.3|4446.7|4447.8|4447.2|4446.8|4446.2|751
1649929200000|2022-04-14 09:40:00|4447.42|4446.82|4447.05|4446.45|4447.8|4447.2|4446.55|4445.95|577
1649929500000|2022-04-14 09:45:00|4446.8|4446.2|4447.05|4446.45|4447.55|4446.95|4446.55|4445.95|656
1649929800000|2022-04-14 09:50:00|4446.8|4446.2|4446.05|4445.45|4446.8|4446.2|4441.3|4440.7|3489
1649930100000|2022-04-14 09:55:00|4446.3|4445.7|4447.3|4446.7|4448.05|4447.45|4446.05|4445.45|2289
1649930400000|2022-04-14 10:00:00|4447.55|4446.95|4449.3|4448.7|4449.55|4448.95|4446.55|4445.95|2108
1649930700000|2022-04-14 10:05:00|4449.55|4448.95|4448.8|4448.2|4449.55|4448.95|4447.8|4447.2|1355
1649931000000|2022-04-14 10:10:00|4448.67|4448.07|4447.3|4446.7|4449.8|4449.2|4446.3|4445.7|1764
1649931300000|2022-04-14 10:15:00|4447.55|4446.95|4446.55|4445.95|4448.55|4447.95|4445.8|4445.2|1499
1649931600000|2022-04-14 10:20:00|4446.3|4445.7|4446.8|4446.2|4447.92|4447.32|4445.8|4445.2|1849
1649931900000|2022-04-14 10:25:00|4447.05|4446.45|4446.3|4445.7|4447.3|4446.7|4445.17|4444.57|1174
1649932200000|2022-04-14 10:30:00|4446.55|4445.95|4442.55|4441.95|4447.05|4446.45|4441.92|4441.32|1709
1649932500000|2022-04-14 10:35:00|4442.42|4441.82|4442.8|4442.2|4443.55|4442.95|4442.3|4441.7|755
1649932800000|2022-04-14 10:40:00|4443.05|4442.45|4444.55|4443.95|4445.17|4444.57|4442.55|4441.95|927
1649933100000|2022-04-14 10:45:00|4444.05|4443.45|4444.05|4443.45|4445.8|4445.2|4443.55|4442.95|932
1649933400000|2022-04-14 10:50:00|4443.92|4443.32|4446.3|4445.7|4446.3|4445.7|4443.8|4443.2|875
1649933700000|2022-04-14 10:55:00|4446.17|4445.57|4446.05|4445.45|4446.55|4445.95|4445.3|4444.7|943
1649934000000|2022-04-14 11:00:00|4445.67|4445.07|4450.3|4449.7|4450.55|4449.95|4444.8|4444.2|2588
1649934300000|2022-04-14 11:05:00|4450.42|4449.82|4449.05|4448.45|4450.55|4449.95|4448.3|4447.7|1107
1649934600000|2022-04-14 11:10:00|4449.17|4448.57|4449.3|4448.7|4450.3|4449.7|4448.3|4447.7|815
1649934900000|2022-04-14 11:15:00|4449.42|4448.82|4448.17|4447.57|4450.8|4450.2|4447.8|4447.2|958
1649935200000|2022-04-14 11:20:00|4448.05|4447.45|4446.3|4445.7|4448.05|4447.45|4445.8|4445.2|1268
1649935500000|2022-04-14 11:25:00|4446.55|4445.95|4444.67|4444.07|4446.8|4446.2|4444.3|4443.7|1082
1649935800000|2022-04-14 11:30:00|4444.8|4444.2|4444.8|4444.2|4446.17|4445.57|4444.05|4443.45|1088
1649936100000|2022-04-14 11:35:00|4445.05|4444.45|4447.3|4446.7|4447.55|4446.95|4444.05|4443.45|1810
1649936400000|2022-04-14 11:40:00|4447.42|4446.82|4446.67|4446.07|4449.05|4448.45|4446.3|4445.7|1057
1649936700000|2022-04-14 11:45:00|4446.8|4446.2|4446.3|4445.7|4448.8|4448.2|4445.42|4444.82|3441
1649937000000|2022-04-14 11:50:00|4446.42|4445.82|4438.17|4437.57|4446.55|4445.95|4438.17|4437.57|4331
1649937300000|2022-04-14 11:55:00|4438.05|4437.45|4439.3|4438.7|4441.17|4440.57|4437.55|4436.95|3152
1649937600000|2022-04-14 12:00:00|4439.55|4438.95|4441.05|4440.45|4442.3|4441.7|4438.05|4437.45|2185
1649937900000|2022-04-14 12:05:00|4441.3|4440.7|4442.3|4441.7|4443.05|4442.45|4441.05|4440.45|1309
1649938200000|2022-04-14 12:10:00|4442.42|4441.82|4443.55|4442.95|4444.3|4443.7|4442.05|4441.45|1501
1649938500000|2022-04-14 12:15:00|4443.42|4442.82|4445.3|4444.7|4445.55|4444.95|4442.55|4441.95|2220
1649938800000|2022-04-14 12:20:00|4445.42|4444.82|4445.3|4444.7|4446.05|4445.45|4444.55|4443.95|2632
1649939100000|2022-04-14 12:25:00|4445.05|4444.45|4444.8|4444.2|4446.8|4446.2|4444.67|4444.07|2956
1649939400000|2022-04-14 12:30:00|4444.92|4444.32|4442.3|4441.7|4447.05|4446.45|4441.3|4440.7|4745
1649939700000|2022-04-14 12:35:00|4442.8|4442.2|4439.8|4439.2|4442.8|4442.2|4439.55|4438.95|4348
1649940000000|2022-04-14 12:40:00|4439.92|4439.32|4440.05|4439.45|4440.8|4440.2|4437.3|4436.7|4368
1649940300000|2022-04-14 12:45:00|4440.17|4439.57|4438.05|4437.45|4441.55|4440.95|4436.8|4436.2|4078
1649940600000|2022-04-14 12:50:00|4438.3|4437.7|4438.05|4437.45|4439.3|4438.7|4437.05|4436.45|2951
1649940900000|2022-04-14 12:55:00|4437.92|4437.32|4436.05|4435.45|4439.3|4438.7|4435.3|4434.7|4276
1649941200000|2022-04-14 13:00:00|4436.3|4435.7|4437.8|4437.2|4437.8|4437.2|4434.05|4433.45|5788
1649941500000|2022-04-14 13:05:00|4437.67|4437.07|4437.55|4436.95|4438.05|4437.45|4435.8|4435.2|4441
1649941800000|2022-04-14 13:10:00|4437.3|4436.7|4437.3|4436.7|4438.3|4437.7|4436.3|4435.7|3034
1649942100000|2022-04-14 13:15:00|4437.05|4436.45|4441.55|4440.95|4441.55|4440.95|4436.67|4436.07|7027
1649942400000|2022-04-14 13:20:00|4441.3|4440.7|4441.05|4440.45|4442.8|4442.2|4441.05|4440.45|5035
1649942700000|2022-04-14 13:25:00|4441.55|4440.95|4448.8|4448.2|4449.55|4448.95|4441.3|4440.7|18151
1649943000000|2022-04-14 13:30:00|4448.7|4448.3|4456.7|4456.3|4456.95|4456.55|4448.7|4448.3|41510
1649943300000|2022-04-14 13:35:00|4456.95|4456.55|4451.2|4450.8|4460.7|4460.3|4450.45|4450.05|35442
1649943600000|2022-04-14 13:40:00|4451.45|4451.05|4440.95|4440.55|4452.45|4452.05|4440.45|4440.05|27549
1649943900000|2022-04-14 13:45:00|4440.2|4439.8|4438.2|4437.8|4444.2|4443.8|4435.7|4435.3|23042
1649944200000|2022-04-14 13:50:00|4438.07|4437.67|4434.2|4433.8|4439.2|4438.8|4430.2|4429.8|22593
1649944500000|2022-04-14 13:55:00|4433.95|4433.55|4434.57|4434.17|4436.7|4436.3|4431.95|4431.55|13817
1649944800000|2022-04-14 14:00:00|4435.2|4434.8|4439.45|4439.05|4442.7|4442.3|4434.07|4433.67|21326
1649945100000|2022-04-14 14:05:00|4439.32|4438.92|4422.2|4421.8|4439.32|4438.92|4418.95|4418.55|45689
1649945400000|2022-04-14 14:10:00|4422.07|4421.67|4423.7|4423.3|4426.2|4425.8|4419.7|4419.3|22190
1649945700000|2022-04-14 14:15:00|4423.45|4423.05|4424.66|4424.26|4428.16|4427.76|4420.2|4419.8|18883
1649946000000|2022-04-14 14:20:00|4424.41|4424.01|4426.16|4425.76|4430.66|4430.26|4422.91|4422.51|14747
1649946300000|2022-04-14 14:25:00|4425.91|4425.51|4426.78|4426.38|4428.91|4428.51|4423.41|4423.01|11754
1649946600000|2022-04-14 14:30:00|4426.66|4426.26|4430.03|4429.63|4432.66|4432.26|4425.16|4424.76|15303
1649946900000|2022-04-14 14:35:00|4429.91|4429.51|4425.66|4425.26|4432.41|4432.01|4422.16|4421.76|14860
1649947200000|2022-04-14 14:40:00|4425.91|4425.51|4426.53|4426.13|4429.41|4429.01|4423.41|4423.01|10849
1649947500000|2022-04-14 14:45:00|4426.41|4426.01|4427.66|4427.26|4433.91|4433.51|4426.16|4425.76|12805
1649947800000|2022-04-14 14:50:00|4427.16|4426.76|4426.16|4425.76|4427.16|4426.76|4422.53|4422.13|13875
1649948100000|2022-04-14 14:55:00|4426.28|4425.88|4427.91|4427.51|4430.91|4430.51|4425.41|4425.01|11626
1649948400000|2022-04-14 15:00:00|4427.66|4427.26|4430.91|4430.51|4432.53|4432.13|4425.41|4425.01|10298
1649948700000|2022-04-14 15:05:00|4430.66|4430.26|4430.16|4429.76|4432.91|4432.51|4428.41|4428.01|10081
1649949000000|2022-04-14 15:10:00|4430.28|4429.88|4430.41|4430.01|4433.41|4433.01|4426.91|4426.51|11053
1649949300000|2022-04-14 15:15:00|4430.91|4430.51|4427.41|4427.01|4433.91|4433.51|4425.41|4425.01|15792
1649949600000|2022-04-14 15:20:00|4427.66|4427.26|4434.91|4434.51|4434.91|4434.51|4424.41|4424.01|13740
1649949900000|2022-04-14 15:25:00|4434.66|4434.26|4434.16|4433.76|4436.16|4435.76|4432.41|4432.01|13854
1649950200000|2022-04-14 15:30:00|4433.66|4433.26|4430.91|4430.51|4435.91|4435.51|4430.66|4430.26|9178
1649950500000|2022-04-14 15:35:00|4430.78|4430.38|4426.16|4425.76|4431.41|4431.01|4425.91|4425.51|10032
1649950800000|2022-04-14 15:40:00|4426.66|4426.26|4420.66|4420.26|4427.16|4426.76|4419.91|4419.51|14581
1649951100000|2022-04-14 15:45:00|4420.91|4420.51|4421.41|4421.01|4422.91|4422.51|4419.41|4419.01|10117
1649951400000|2022-04-14 15:50:00|4421.66|4421.26|4419.41|4419.01|4421.91|4421.51|4419.41|4419.01|7295
1649951700000|2022-04-14 15:55:00|4419.66|4419.26|4421.41|4421.01|4422.16|4421.76|4419.41|4419.01|5042
1649952000000|2022-04-14 16:00:00|4421.03|4420.63|4420.41|4420.01|4424.91|4424.51|4418.41|4418.01|15359
1649952300000|2022-04-14 16:05:00|4420.28|4419.88|4424.16|4423.76|4425.41|4425.01|4419.66|4419.26|6851
1649952600000|2022-04-14 16:10:00|4423.91|4423.51|4421.16|4420.76|4425.16|4424.76|4420.66|4420.26|4871
1649952900000|2022-04-14 16:15:00|4421.41|4421.01|4419.66|4419.26|4422.91|4422.51|4418.16|4417.76|8074
1649953200000|2022-04-14 16:20:00|4419.91|4419.51|4418.41|4418.01|4419.91|4419.51|4415.78|4415.38|7458
1649953500000|2022-04-14 16:25:00|4418.66|4418.26|4414.41|4414.01|4419.16|4418.76|4413.41|4413.01|11434
1649953800000|2022-04-14 16:30:00|4414.16|4413.76|4414.16|4413.76|4416.41|4416.01|4412.91|4412.51|5404
1649954100000|2022-04-14 16:35:00|4413.91|4413.51|4413.41|4413.01|4415.41|4415.01|4412.91|4412.51|4890
1649954400000|2022-04-14 16:40:00|4413.31|4412.91|4409.56|4409.16|4413.31|4412.91|4409.31|4408.91|9224
1649954700000|2022-04-14 16:45:00|4409.81|4409.41|4409.18|4408.78|4410.81|4410.41|4408.31|4407.91|6123
1649955000000|2022-04-14 16:50:00|4409.06|4408.66|4409.06|4408.66|4410.06|4409.66|4408.56|4408.16|5390
1649955300000|2022-04-14 16:55:00|4408.81|4408.41|4414.06|4413.66|4414.81|4414.41|4408.81|4408.41|11500
1649955600000|2022-04-14 17:00:00|4413.81|4413.41|4413.81|4413.41|4416.06|4415.66|4412.68|4412.28|11598
1649955900000|2022-04-14 17:05:00|4414.31|4413.91|4411.68|4411.28|4414.56|4414.16|4410.81|4410.41|8473
1649956200000|2022-04-14 17:10:00|4411.81|4411.41|4411.06|4410.66|4415.56|4415.16|4410.81|4410.41|6466
1649956500000|2022-04-14 17:15:00|4411.31|4410.91|4410.56|4410.16|4413.56|4413.16|4409.81|4409.41|9116
1649956800000|2022-04-14 17:20:00|4411.06|4410.66|4412.31|4411.91|4413.31|4412.91|4410.56|4410.16|8037
1649957100000|2022-04-14 17:25:00|4412.56|4412.16|4413.31|4412.91|4413.93|4413.53|4411.56|4411.16|4973
1649957400000|2022-04-14 17:30:00|4413.56|4413.16|4415.31|4414.91|4416.06|4415.66|4412.31|4411.91|6600
1649957700000|2022-04-14 17:35:00|4415.56|4415.16|4416.06|4415.66|4418.31|4417.91|4415.31|4414.91|6537
1649958000000|2022-04-14 17:40:00|4416.18|4415.78|4420.06|4419.66|4421.06|4420.66|4415.56|4415.16|6496
1649958300000|2022-04-14 17:45:00|4420.31|4419.91|4423.31|4422.91|4424.06|4423.66|4419.81|4419.41|7142
1649958600000|2022-04-14 17:50:00|4423.56|4423.16|4421.56|4421.16|4424.56|4424.16|4421.06|4420.66|9028
1649958900000|2022-04-14 17:55:00|4421.81|4421.41|4426.56|4426.16|4426.81|4426.41|4421.31|4420.91|7557
1649959200000|2022-04-14 18:00:00|4426.43|4426.03|4430.56|4430.16|4431.56|4431.16|4426.06|4425.66|14282
1649959500000|2022-04-14 18:05:00|4430.43|4430.03|4426.81|4426.41|4431.06|4430.66|4426.06|4425.66|9463
1649959800000|2022-04-14 18:10:00|4427.06|4426.66|4427.81|4427.41|4429.06|4428.66|4425.81|4425.41|6611
1649960100000|2022-04-14 18:15:00|4428.06|4427.66|4423.56|4423.16|4429.56|4429.16|4422.81|4422.41|7048
1649960400000|2022-04-14 18:20:00|4423.31|4422.91|4419.56|4419.16|4423.31|4422.91|4418.56|4418.16|7637
1649960700000|2022-04-14 18:25:00|4419.81|4419.41|4422.81|4422.41|4424.06|4423.66|4418.06|4417.66|5962
1649961000000|2022-04-14 18:30:00|4423.06|4422.66|4418.56|4418.16|4424.81|4424.41|4417.56|4417.16|8597
1649961300000|2022-04-14 18:35:00|4418.31|4417.91|4417.18|4416.78|4419.81|4419.41|4416.06|4415.66|5548
1649961600000|2022-04-14 18:40:00|4417.31|4416.91|4418.68|4418.28|4419.31|4418.91|4417.06|4416.66|4186
1649961900000|2022-04-14 18:45:00|4418.56|4418.16|4418.31|4417.91|4420.43|4420.03|4416.56|4416.16|5450
1649962200000|2022-04-14 18:50:00|4418.56|4418.16|4411.06|4410.66|4419.06|4418.66|4409.56|4409.16|12491
1649962500000|2022-04-14 18:55:00|4410.81|4410.41|4407.06|4406.66|4410.81|4410.41|4406.81|4406.41|12255
1649962800000|2022-04-14 19:00:00|4406.81|4406.41|4408.81|4408.41|4410.56|4410.16|4405.31|4404.91|13344
1649963100000|2022-04-14 19:05:00|4408.68|4408.28|4403.31|4402.91|4410.06|4409.66|4403.06|4402.66|11490
1649963400000|2022-04-14 19:10:00|4403.56|4403.16|4405.31|4404.91|4405.81|4405.41|4402.31|4401.91|12367
1649963700000|2022-04-14 19:15:00|4405.56|4405.16|4411.81|4411.41|4413.06|4412.66|4405.56|4405.16|16377
1649964000000|2022-04-14 19:20:00|4412.01|4411.61|4410.01|4409.61|4413.76|4413.36|4408.76|4408.36|10597
1649964300000|2022-04-14 19:25:00|4409.76|4409.36|4406.26|4405.86|4410.01|4409.61|4405.01|4404.61|12598
1649964600000|2022-04-14 19:30:00|4406.51|4406.11|4401.01|4400.61|4406.51|4406.11|4400.76|4400.36|15971
1649964900000|2022-04-14 19:35:00|4400.76|4400.36|4400.26|4399.86|4403.51|4403.11|4399.51|4399.11|14798
1649965200000|2022-04-14 19:40:00|4400.51|4400.11|4405.26|4404.86|4405.51|4405.11|4399.26|4398.86|13552
1649965500000|2022-04-14 19:45:00|4405.01|4404.61|4402.01|4401.61|4406.13|4405.73|4400.51|4400.11|16915
1649965800000|2022-04-14 19:50:00|4400.26|4399.86|4398.01|4397.61|4400.26|4399.86|4395.01|4394.61|34059
1649966100000|2022-04-14 19:55:00|4397.51|4397.11|4393.01|4392.61|4400.01|4399.61|4390.76|4390.36|79332
1649966400000|2022-04-14 20:00:00|4393.11|4392.51|4390.86|4390.26|4394.36|4393.76|4390.61|4390.01|34910
1649966700000|2022-04-14 20:05:00|4391.11|4390.51|4391.11|4390.51|4391.86|4391.26|4390.61|4390.01|11903
1649967000000|2022-04-14 20:10:00|4390.86|4390.26|4390.61|4390.01|4391.36|4390.76|4390.61|4390.01|6211
1649967300000|2022-04-14 20:15:00|4390.86|4390.26|4391.61|4391.01|4391.61|4391.01|4390.61|4390.01|2607
1649967600000|2022-04-14 20:20:00|4391.86|4391.26|4391.11|4390.51|4392.61|4392.01|4391.11|4390.51|1595
1649967900000|2022-04-14 20:25:00|4391.36|4390.76|4391.61|4391.01|4392.61|4392.01|4391.11|4390.51|990
1649968200000|2022-04-14 20:30:00|4391.36|4390.76|4391.86|4391.26|4391.86|4391.26|4391.11|4390.51|887
1649968500000|2022-04-14 20:35:00|4391.61|4391.01|4391.36|4390.76|4391.86|4391.26|4391.11|4390.51|661
1649968800000|2022-04-14 20:40:00|4391.48|4390.88|4391.61|4391.01|4391.61|4391.01|4391.11|4390.51|879
1649969100000|2022-04-14 20:45:00|4391.86|4391.26|4394.11|4393.51|4394.86|4394.26|4391.61|4391.01|1697
1649969400000|2022-04-14 20:50:00|4393.86|4393.26|4394.11|4393.51|4394.36|4393.76|4393.61|4393.01|660
1649969700000|2022-04-14 20:55:00|4394.23|4393.63|4394.55|4393.05|4394.86|4394.26|4393.73|4393.05|989
1650232800000|2022-04-17 22:00:00|4390.48|4389.88|4383.86|4383.26|4390.73|4390.13|4378.36|4377.76|3941
1650233100000|2022-04-17 22:05:00|4384.11|4383.51|4387.61|4387.01|4389.11|4388.51|4383.61|4383.01|1418
1650233400000|2022-04-17 22:10:00|4387.86|4387.26|4388.61|4388.01|4389.36|4388.76|4385.61|4385.01|1028
1650233700000|2022-04-17 22:15:00|4389.11|4388.51|4386.86|4386.26|4389.36|4388.76|4386.36|4385.76|655
1650234000000|2022-04-17 22:20:00|4386.73|4386.13|4381.36|4380.76|4386.73|4386.13|4381.11|4380.51|1137
1650234300000|2022-04-17 22:25:00|4381.61|4381.01|4381.86|4381.26|4383.36|4382.76|4381.11|4380.51|810
1650234600000|2022-04-17 22:30:00|4382.11|4381.51|4379.36|4378.76|4383.61|4383.01|4379.11|4378.51|1333
1650234900000|2022-04-17 22:35:00|4379.48|4378.88|4379.11|4378.51|4381.11|4380.51|4378.86|4378.26|974
1650235200000|2022-04-17 22:40:00|4379.36|4378.76|4379.61|4379.01|4380.11|4379.51|4377.36|4376.76|1492
1650235500000|2022-04-17 22:45:00|4379.73|4379.13|4375.36|4374.76|4380.36|4379.76|4374.61|4374.01|2408
1650235800000|2022-04-17 22:50:00|4375.61|4375.01|4377.86|4377.26|4377.86|4377.26|4375.36|4374.76|734
1650236100000|2022-04-17 22:55:00|4377.73|4377.13|4377.86|4377.26|4377.86|4377.26|4376.86|4376.26|371
1650236400000|2022-04-17 23:00:00|4378.11|4377.51|4375.61|4375.01|4378.36|4377.76|4375.61|4375.01|898
1650236700000|2022-04-17 23:05:00|4375.86|4375.26|4368.11|4367.51|4376.11|4375.51|4367.86|4367.26|3273
1650237000000|2022-04-17 23:10:00|4367.86|4367.26|4368.61|4368.01|4369.86|4369.26|4367.36|4366.76|1447
1650237300000|2022-04-17 23:15:00|4368.36|4367.76|4368.61|4368.01|4369.61|4369.01|4367.86|4367.26|693
1650237600000|2022-04-17 23:20:00|4368.48|4367.88|4366.36|4365.76|4368.86|4368.26|4365.36|4364.76|1382
1650237900000|2022-04-17 23:25:00|4365.86|4365.26|4364.86|4364.26|4366.36|4365.76|4364.86|4364.26|1056
1650238200000|2022-04-17 23:30:00|4365.11|4364.51|4366.98|4366.38|4367.36|4366.76|4364.86|4364.26|813
1650238500000|2022-04-17 23:35:00|4366.86|4366.26|4366.11|4365.51|4367.36|4366.76|4365.86|4365.26|480
1650238800000|2022-04-17 23:40:00|4366.23|4365.63|4365.61|4365.01|4367.11|4366.51|4365.11|4364.51|665
1650239100000|2022-04-17 23:45:00|4365.86|4365.26|4363.36|4362.76|4366.36|4365.76|4362.86|4362.26|2093
1650239400000|2022-04-17 23:50:00|4363.48|4362.88|4362.11|4361.51|4364.61|4364.01|4362.11|4361.51|788
1650239700000|2022-04-17 23:55:00|4362.61|4362.01|4363.11|4362.51|4364.36|4363.76|4362.11|4361.51|907
1650240000000|2022-04-18 00:00:00|4362.86|4362.26|4363.36|4362.76|4363.98|4363.38|4361.48|4360.88|1644
1650240300000|2022-04-18 00:05:00|4363.61|4363.01|4364.36|4363.76|4365.11|4364.51|4362.36|4361.76|1319
1650240600000|2022-04-18 00:10:00|4364.61|4364.01|4364.61|4364.01|4365.36|4364.76|4363.86|4363.26|558
1650240900000|2022-04-18 00:15:00|4366.11|4365.51|4366.11|4365.51|4368.86|4368.26|4365.61|4365.01|2266
1650241200000|2022-04-18 00:20:00|4365.86|4365.26|4366.61|4366.01|4366.86|4366.26|4365.61|4365.01|543
1650241500000|2022-04-18 00:25:00|4366.73|4366.13|4366.11|4365.51|4366.86|4366.26|4365.11|4364.51|567
1650241800000|2022-04-18 00:30:00|4365.98|4365.38|4365.36|4364.76|4366.11|4365.51|4364.36|4363.76|489
1650242100000|2022-04-18 00:35:00|4365.23|4364.63|4365.86|4365.26|4365.86|4365.26|4364.36|4363.76|486
1650242400000|2022-04-18 00:40:00|4366.11|4365.51|4364.36|4363.76|4366.86|4366.26|4363.86|4363.26|769
1650242700000|2022-04-18 00:45:00|4364.11|4363.51|4363.73|4363.13|4364.36|4363.76|4362.86|4362.26|886
1650243000000|2022-04-18 00:50:00|4363.86|4363.26|4365.86|4365.26|4366.36|4365.76|4363.11|4362.51|1163
1650243300000|2022-04-18 00:55:00|4365.61|4365.01|4364.61|4364.01|4366.36|4365.76|4364.61|4364.01|524
1650243600000|2022-04-18 01:00:00|4364.86|4364.26|4364.36|4363.76|4366.36|4365.76|4364.11|4363.51|814
1650243900000|2022-04-18 01:05:00|4364.61|4364.01|4365.86|4365.26|4365.86|4365.26|4364.61|4364.01|471
1650244200000|2022-04-18 01:10:00|4365.73|4365.13|4364.61|4364.01|4366.11|4365.51|4364.36|4363.76|528
1650244500000|2022-04-18 01:15:00|4364.36|4363.76|4364.11|4363.51|4365.36|4364.76|4364.11|4363.51|516
1650244800000|2022-04-18 01:20:00|4364.36|4363.76|4364.36|4363.76|4364.61|4364.01|4362.86|4362.26|748
1650245100000|2022-04-18 01:25:00|4364.61|4364.01|4365.61|4365.01|4365.61|4365.01|4363.86|4363.26|641
1650245400000|2022-04-18 01:30:00|4365.36|4364.76|4368.86|4368.26|4368.86|4368.26|4365.11|4364.51|1599
1650245700000|2022-04-18 01:35:00|4368.61|4368.01|4370.11|4369.51|4370.86|4370.26|4368.23|4367.63|1064
1650246000000|2022-04-18 01:40:00|4370.36|4369.76|4369.86|4369.26|4370.86|4370.26|4369.61|4369.01|694
1650246300000|2022-04-18 01:45:00|4369.73|4369.13|4370.11|4369.51|4370.86|4370.26|4369.36|4368.76|417
1650246600000|2022-04-18 01:50:00|4369.86|4369.26|4368.11|4367.51|4370.36|4369.76|4368.11|4367.51|670
1650246900000|2022-04-18 01:55:00|4368.36|4367.76|4368.61|4368.01|4368.86|4368.26|4368.11|4367.51|392
1650247200000|2022-04-18 02:00:00|4368.86|4368.26|4369.86|4369.26|4370.36|4369.76|4368.61|4368.01|373
1650247500000|2022-04-18 02:05:00|4369.98|4369.38|4369.86|4369.26|4370.36|4369.76|4368.86|4368.26|446
1650247800000|2022-04-18 02:10:00|4370.11|4369.51|4368.61|4368.01|4370.11|4369.51|4368.36|4367.76|331
1650248100000|2022-04-18 02:15:00|4368.36|4367.76|4367.11|4366.51|4368.36|4367.76|4366.86|4366.26|356
1650248400000|2022-04-18 02:20:00|4366.98|4366.38|4367.61|4367.01|4367.86|4367.26|4366.36|4365.76|428
1650248700000|2022-04-18 02:25:00|4367.48|4366.88|4368.36|4367.76|4368.86|4368.26|4367.36|4366.76|310
1650249000000|2022-04-18 02:30:00|4368.11|4367.51|4367.61|4367.01|4369.11|4368.51|4367.61|4367.01|276
1650249300000|2022-04-18 02:35:00|4367.36|4366.76|4367.36|4366.76|4367.86|4367.26|4367.11|4366.51|241
1650249600000|2022-04-18 02:40:00|4367.11|4366.51|4367.61|4367.01|4367.86|4367.26|4367.11|4366.51|248
1650249900000|2022-04-18 02:45:00|4367.86|4367.26|4367.86|4367.26|4367.86|4367.26|4367.61|4367.01|156
1650250200000|2022-04-18 02:50:00|4367.61|4367.01|4368.61|4368.01|4368.86|4368.26|4367.36|4366.76|281
1650250500000|2022-04-18 02:55:00|4368.86|4368.26|4369.36|4368.76|4369.61|4369.01|4368.48|4367.88|417
1650250800000|2022-04-18 03:00:00|4369.61|4369.01|4368.86|4368.26|4369.86|4369.26|4368.36|4367.76|335
1650251100000|2022-04-18 03:05:00|4369.11|4368.51|4368.11|4367.51|4369.11|4368.51|4367.86|4367.26|219
1650251400000|2022-04-18 03:10:00|4367.86|4367.26|4367.86|4367.26|4368.61|4368.01|4367.36|4366.76|271
1650251700000|2022-04-18 03:15:00|4367.61|4367.01|4367.36|4366.76|4368.61|4368.01|4367.36|4366.76|232
1650252000000|2022-04-18 03:20:00|4367.23|4366.63|4367.11|4366.51|4367.61|4367.01|4367.11|4366.51|258
1650252300000|2022-04-18 03:25:00|4367.23|4366.63|4367.86|4367.26|4367.86|4367.26|4367.11|4366.51|275
1650252600000|2022-04-18 03:30:00|4368.11|4367.51|4368.11|4367.51|4368.11|4367.51|4367.11|4366.51|376
1650252900000|2022-04-18 03:35:00|4368.36|4367.76|4369.36|4368.76|4369.36|4368.76|4368.36|4367.76|297
1650253200000|2022-04-18 03:40:00|4369.61|4369.01|4371.11|4370.51|4371.86|4371.26|4369.48|4368.88|791
1650253500000|2022-04-18 03:45:00|4371.23|4370.63|4370.86|4370.26|4371.61|4371.01|4370.61|4370.01|394
1650253800000|2022-04-18 03:50:00|4371.11|4370.51|4372.48|4371.88|4372.61|4372.01|4371.11|4370.51|368
1650254100000|2022-04-18 03:55:00|4372.36|4371.76|4371.61|4371.01|4372.36|4371.76|4371.48|4370.88|303
1650254400000|2022-04-18 04:00:00|4371.73|4371.13|4371.98|4371.38|4372.61|4372.01|4371.61|4371.01|325
1650254700000|2022-04-18 04:05:00|4372.11|4371.51|4371.61|4371.01|4372.36|4371.76|4371.36|4370.76|223
1650255000000|2022-04-18 04:10:00|4371.73|4371.13|4372.11|4371.51|4372.11|4371.51|4371.36|4370.76|140
1650255300000|2022-04-18 04:15:00|4371.86|4371.26|4371.61|4371.01|4371.86|4371.26|4371.36|4370.76|184
1650255600000|2022-04-18 04:20:00|4371.73|4371.13|4371.11|4370.51|4371.86|4371.26|4370.61|4370.01|207
1650255900000|2022-04-18 04:25:00|4371.36|4370.76|4371.36|4370.76|4371.86|4371.26|4371.11|4370.51|286
1650256200000|2022-04-18 04:30:00|4371.11|4370.51|4368.61|4368.01|4371.11|4370.51|4368.61|4368.01|692
1650256500000|2022-04-18 04:35:00|4368.36|4367.76|4368.86|4368.26|4368.86|4368.26|4367.11|4366.51|899
1650256800000|2022-04-18 04:40:00|4369.11|4368.51|4368.86|4368.26|4369.11|4368.51|4368.61|4368.01|207
1650257100000|2022-04-18 04:45:00|4368.98|4368.38|4368.11|4367.51|4369.11|4368.51|4367.86|4367.26|406
1650257400000|2022-04-18 04:50:00|4367.86|4367.26|4367.86|4367.26|4368.11|4367.51|4367.36|4366.76|211
1650257700000|2022-04-18 04:55:00|4367.98|4367.38|4367.86|4367.26|4368.86|4368.26|4367.86|4367.26|259
1650258000000|2022-04-18 05:00:00|4368.11|4367.51|4369.11|4368.51|4369.86|4369.26|4367.86|4367.26|459
1650258300000|2022-04-18 05:05:00|4369.36|4368.76|4370.36|4369.76|4371.36|4370.76|4369.11|4368.51|431
1650258600000|2022-04-18 05:10:00|4370.61|4370.01|4370.11|4369.51|4370.86|4370.26|4369.36|4368.76|294
1650258900000|2022-04-18 05:15:00|4370.23|4369.63|4368.86|4368.26|4370.36|4369.76|4368.36|4367.76|257
1650259200000|2022-04-18 05:20:00|4368.73|4368.13|4368.86|4368.26|4368.86|4368.26|4368.36|4367.76|171
1650259500000|2022-04-18 05:25:00|4368.61|4368.01|4368.61|4368.01|4368.86|4368.26|4368.11|4367.51|262
1650259800000|2022-04-18 05:30:00|4368.86|4368.26|4368.61|4368.01|4370.36|4369.76|4368.36|4367.76|343
1650260100000|2022-04-18 05:35:00|4368.36|4367.76|4368.61|4368.01|4368.86|4368.26|4368.11|4367.51|201
1650260400000|2022-04-18 05:40:00|4368.36|4367.76|4368.61|4368.01|4369.86|4369.26|4368.36|4367.76|297
1650260700000|2022-04-18 05:45:00|4369.36|4368.76|4369.61|4369.01|4369.61|4369.01|4368.86|4368.26|204
1650261000000|2022-04-18 05:50:00|4369.86|4369.26|4372.36|4371.76|4372.86|4372.26|4369.61|4369.01|812
1650261300000|2022-04-18 05:55:00|4372.61|4372.01|4373.23|4372.63|4374.36|4373.76|4372.36|4371.76|688
1650261600000|2022-04-18 06:00:00|4373.36|4372.76|4374.61|4374.01|4375.48|4374.88|4373.36|4372.76|646
1650261900000|2022-04-18 06:05:00|4374.86|4374.26|4374.86|4374.26|4375.86|4375.26|4374.61|4374.01|465
1650262200000|2022-04-18 06:10:00|4375.11|4374.51|4373.61|4373.01|4375.11|4374.51|4373.36|4372.76|269
1650262500000|2022-04-18 06:15:00|4373.36|4372.76|4372.61|4372.01|4373.61|4373.01|4372.36|4371.76|331
1650262800000|2022-04-18 06:20:00|4372.48|4371.88|4373.11|4372.51|4373.36|4372.76|4372.36|4371.76|291
1650263100000|2022-04-18 06:25:00|4372.86|4372.26|4373.61|4373.01|4373.61|4373.01|4372.36|4371.76|353
1650263400000|2022-04-18 06:30:00|4373.86|4373.26|4373.61|4373.01|4374.11|4373.51|4373.36|4372.76|336
1650263700000|2022-04-18 06:35:00|4373.86|4373.26|4376.23|4375.63|4376.36|4375.76|4373.23|4372.63|639
1650264000000|2022-04-18 06:40:00|4376.36|4375.76|4373.86|4373.26|4376.36|4375.76|4373.61|4373.01|334
1650264300000|2022-04-18 06:45:00|4374.11|4373.51|4372.11|4371.51|4374.86|4374.26|4370.61|4370.01|1571
1650264600000|2022-04-18 06:50:00|4371.98|4371.38|4373.11|4372.51|4373.36|4372.76|4371.86|4371.26|222
1650264900000|2022-04-18 06:55:00|4373.23|4372.63|4372.86|4372.26|4373.86|4373.26|4372.86|4372.26|274
1650265200000|2022-04-18 07:00:00|4372.98|4372.38|4371.11|4370.51|4373.11|4372.51|4370.36|4369.76|538
1650265500000|2022-04-18 07:05:00|4370.86|4370.26|4370.61|4370.01|4371.36|4370.76|4370.61|4370.01|204
1650265800000|2022-04-18 07:10:00|4370.86|4370.26|4371.36|4370.76|4372.11|4371.51|4370.61|4370.01|164
1650266100000|2022-04-18 07:15:00|4371.23|4370.63|4371.11|4370.51|4371.61|4371.01|4370.61|4370.01|168
1650266400000|2022-04-18 07:20:00|4370.98|4370.38|4371.73|4371.13|4371.86|4371.26|4370.36|4369.76|170
1650266700000|2022-04-18 07:25:00|4371.86|4371.26|4371.61|4371.01|4373.23|4372.63|4371.61|4371.01|269
1650267000000|2022-04-18 07:30:00|4371.48|4370.88|4371.61|4371.01|4371.61|4371.01|4370.36|4369.76|302
1650267300000|2022-04-18 07:35:00|4371.86|4371.26|4369.36|4368.76|4372.61|4372.01|4367.11|4366.51|1001
1650267600000|2022-04-18 07:40:00|4369.61|4369.01|4369.36|4368.76|4370.36|4369.76|4368.36|4367.76|277
1650267900000|2022-04-18 07:45:00|4369.11|4368.51|4370.86|4370.26|4371.23|4370.63|4369.11|4368.51|184
1650268200000|2022-04-18 07:50:00|4370.73|4370.13|4371.36|4370.76|4371.73|4371.13|4370.36|4369.76|210
1650268500000|2022-04-18 07:55:00|4371.11|4370.51|4371.48|4370.88|4371.98|4371.38|4370.61|4370.01|358
1650268800000|2022-04-18 08:00:00|4371.36|4370.76|4378.48|4377.88|4378.98|4378.38|4371.23|4370.63|1665
1650269100000|2022-04-18 08:05:00|4378.61|4378.01|4377.23|4376.63|4378.86|4378.26|4375.61|4375.01|773
1650269400000|2022-04-18 08:10:00|4377.36|4376.76|4376.36|4375.76|4377.36|4376.76|4375.98|4375.38|122
1650269700000|2022-04-18 08:15:00|4376.61|4376.01|4378.11|4377.51|4378.11|4377.51|4376.36|4375.76|275
1650270000000|2022-04-18 08:20:00|4377.98|4377.38|4377.36|4376.76|4379.11|4378.51|4377.36|4376.76|293
1650270300000|2022-04-18 08:25:00|4377.61|4377.01|4377.36|4376.76|4378.36|4377.76|4377.36|4376.76|121
1650270600000|2022-04-18 08:30:00|4377.61|4377.01|4377.11|4376.51|4377.61|4377.01|4376.61|4376.01|249
1650270900000|2022-04-18 08:35:00|4377.23|4376.63|4377.11|4376.51|4377.61|4377.01|4376.48|4375.88|158
1650271200000|2022-04-18 08:40:00|4376.86|4376.26|4377.61|4377.01|4377.61|4377.01|4376.61|4376.01|100
1650271500000|2022-04-18 08:45:00|4377.48|4376.88|4377.48|4376.88|4377.61|4377.01|4377.11|4376.51|104
1650271800000|2022-04-18 08:50:00|4377.61|4377.01|4375.73|4375.13|4377.61|4377.01|4375.61|4375.01|209
1650272100000|2022-04-18 08:55:00|4375.61|4375.01|4374.86|4374.26|4375.86|4375.26|4374.61|4374.01|305
1650272400000|2022-04-18 09:00:00|4374.73|4374.13|4374.61|4374.01|4375.11|4374.51|4373.86|4373.26|279
1650272700000|2022-04-18 09:05:00|4374.73|4374.13|4374.48|4373.88|4375.11|4374.51|4374.11|4373.51|194
1650273000000|2022-04-18 09:10:00|4374.36|4373.76|4373.11|4372.51|4374.48|4373.88|4373.11|4372.51|230
1650273300000|2022-04-18 09:15:00|4373.23|4372.63|4372.61|4372.01|4374.11|4373.51|4372.48|4371.88|231
1650273600000|2022-04-18 09:20:00|4372.48|4371.88|4367.86|4367.26|4372.48|4371.88|4366.61|4366.01|1267
1650273900000|2022-04-18 09:25:00|4367.73|4367.13|4368.61|4368.01|4369.61|4369.01|4367.61|4367.01|407
1650274200000|2022-04-18 09:30:00|4368.48|4367.88|4369.61|4369.01|4369.86|4369.26|4368.36|4367.76|305
1650274500000|2022-04-18 09:35:00|4369.73|4369.13|4369.48|4368.88|4370.36|4369.76|4369.36|4368.76|251
1650274800000|2022-04-18 09:40:00|4369.61|4369.01|4369.36|4368.76|4370.36|4369.76|4369.11|4368.51|215
1650275100000|2022-04-18 09:45:00|4369.48|4368.88|4369.98|4369.38|4370.11|4369.51|4368.86|4368.26|247
1650275400000|2022-04-18 09:50:00|4370.11|4369.51|4370.11|4369.51|4370.11|4369.51|4369.11|4368.51|139
1650275700000|2022-04-18 09:55:00|4369.98|4369.38|4370.23|4369.63|4370.36|4369.76|4369.36|4368.76|98
1650276000000|2022-04-18 10:00:00|4370.11|4369.51|4371.86|4371.26|4372.11|4371.51|4369.73|4369.13|327
1650276300000|2022-04-18 10:05:00|4371.73|4371.13|4372.48|4371.88|4372.86|4372.26|4371.11|4370.51|240
1650276600000|2022-04-18 10:10:00|4372.61|4372.01|4372.36|4371.76|4372.86|4372.26|4371.86|4371.26|137
1650276900000|2022-04-18 10:15:00|4372.11|4371.51|4371.86|4371.26|4372.61|4372.01|4371.86|4371.26|126
1650277200000|2022-04-18 10:20:00|4371.73|4371.13|4372.11|4371.51|4372.86|4372.26|4371.61|4371.01|243
1650277500000|2022-04-18 10:25:00|4372.36|4371.76|4375.98|4375.38|4376.61|4376.01|4372.36|4371.76|1184
1650277800000|2022-04-18 10:30:00|4376.11|4375.51|4374.98|4374.38|4376.11|4375.51|4374.61|4374.01|285
1650278100000|2022-04-18 10:35:00|4375.11|4374.51|4374.36|4373.76|4375.11|4374.51|4374.11|4373.51|174
1650278400000|2022-04-18 10:40:00|4374.23|4373.63|4375.11|4374.51|4376.11|4375.51|4374.11|4373.51|316
1650278700000|2022-04-18 10:45:00|4375.23|4374.63|4375.23|4374.63|4375.86|4375.26|4374.86|4374.26|324
1650279000000|2022-04-18 10:50:00|4375.36|4374.76|4375.11|4374.51|4375.86|4375.26|4374.86|4374.26|227
1650279300000|2022-04-18 10:55:00|4374.98|4374.38|4374.36|4373.76|4375.86|4375.26|4374.36|4373.76|369
1650279600000|2022-04-18 11:00:00|4374.61|4374.01|4377.98|4377.38|4378.36|4377.76|4374.61|4374.01|934
1650279900000|2022-04-18 11:05:00|4377.86|4377.26|4381.11|4380.51|4382.11|4381.51|4377.86|4377.26|1672
1650280200000|2022-04-18 11:10:00|4381.36|4380.76|4385.86|4385.26|4386.36|4385.76|4381.11|4380.51|2712
1650280500000|2022-04-18 11:15:00|4386.11|4385.51|4386.86|4386.26|4387.61|4387.01|4385.11|4384.51|1369
1650280800000|2022-04-18 11:20:00|4386.61|4386.01|4385.11|4384.51|4387.23|4386.63|4384.86|4384.26|1095
1650281100000|2022-04-18 11:25:00|4385.23|4384.63|4384.73|4384.13|4385.36|4384.76|4384.11|4383.51|555
1650281400000|2022-04-18 11:30:00|4384.86|4384.26|4384.86|4384.26|4385.36|4384.76|4383.86|4383.26|513
1650281700000|2022-04-18 11:35:00|4384.61|4384.01|4382.61|4382.01|4384.61|4384.01|4382.36|4381.76|707
1650282000000|2022-04-18 11:40:00|4382.36|4381.76|4382.86|4382.26|4382.86|4382.26|4380.86|4380.26|1072
1650282300000|2022-04-18 11:45:00|4383.11|4382.51|4380.86|4380.26|4383.11|4382.51|4380.73|4380.13|596
1650282600000|2022-04-18 11:50:00|4380.61|4380.01|4380.86|4380.26|4381.48|4380.88|4379.61|4379.01|858
1650282900000|2022-04-18 11:55:00|4380.98|4380.38|4379.86|4379.26|4380.98|4380.38|4379.11|4378.51|637
1650283200000|2022-04-18 12:00:00|4380.11|4379.51|4381.11|4380.51|4381.86|4381.26|4379.36|4378.76|841
1650283500000|2022-04-18 12:05:00|4381.36|4380.76|4379.73|4379.13|4382.36|4381.76|4378.86|4378.26|1333
1650283800000|2022-04-18 12:10:00|4379.61|4379.01|4378.11|4377.51|4380.36|4379.76|4377.23|4376.63|1290
1650284100000|2022-04-18 12:15:00|4378.36|4377.76|4378.98|4378.38|4379.73|4379.13|4376.61|4376.01|1237
1650284400000|2022-04-18 12:20:00|4378.86|4378.26|4379.98|4379.38|4380.61|4380.01|4378.86|4378.26|636
1650284700000|2022-04-18 12:25:00|4379.86|4379.26|4381.23|4380.63|4381.61|4381.01|4379.61|4379.01|909
1650285000000|2022-04-18 12:30:00|4381.36|4380.76|4380.61|4380.01|4381.61|4381.01|4379.11|4378.51|1298
1650285300000|2022-04-18 12:35:00|4380.86|4380.26|4383.61|4383.01|4384.86|4384.26|4380.86|4380.26|2147
1650285600000|2022-04-18 12:40:00|4383.86|4383.26|4381.36|4380.76|4384.11|4383.51|4381.11|4380.51|1430
1650285900000|2022-04-18 12:45:00|4381.61|4381.01|4381.86|4381.26|4382.11|4381.51|4380.86|4380.26|992
1650286200000|2022-04-18 12:50:00|4381.73|4381.13|4379.86|4379.26|4382.36|4381.76|4379.36|4378.76|851
1650286500000|2022-04-18 12:55:00|4379.98|4379.38|4379.36|4378.76|4382.11|4381.51|4379.11|4378.51|1073
1650286800000|2022-04-18 13:00:00|4379.23|4378.63|4383.36|4382.76|4383.73|4383.13|4378.11|4377.51|1751
1650287100000|2022-04-18 13:05:00|4383.11|4382.51|4383.11|4382.51|4383.86|4383.26|4382.61|4382.01|1076
1650287400000|2022-04-18 13:10:00|4383.23|4382.63|4385.36|4384.76|4385.36|4384.76|4382.86|4382.26|1408
1650287700000|2022-04-18 13:15:00|4385.61|4385.01|4384.36|4383.76|4386.61|4386.01|4384.23|4383.63|1779
1650288000000|2022-04-18 13:20:00|4384.23|4383.63|4385.11|4384.51|4385.36|4384.76|4384.11|4383.51|1046
1650288300000|2022-04-18 13:25:00|4384.86|4384.26|4381.86|4381.26|4384.86|4384.26|4381.11|4380.51|3857
1650288600000|2022-04-18 13:30:00|4381.76|4381.36|4398.76|4398.36|4402.76|4402.36|4381.76|4381.36|39239
1650288900000|2022-04-18 13:35:00|4398.51|4398.11|4401.01|4400.61|4407.01|4406.61|4398.01|4397.61|23048
1650289200000|2022-04-18 13:40:00|4400.76|4400.36|4405.01|4404.61|4408.51|4408.11|4396.51|4396.11|23616
1650289500000|2022-04-18 13:45:00|4404.76|4404.36|4403.01|4402.61|4405.26|4404.86|4398.51|4398.11|16828
1650289800000|2022-04-18 13:50:00|4403.76|4403.36|4393.51|4393.11|4404.26|4403.86|4391.26|4390.86|21298
1650290100000|2022-04-18 13:55:00|4393.38|4392.98|4391.76|4391.36|4393.51|4393.11|4389.01|4388.61|14306
1650290400000|2022-04-18 14:00:00|4391.01|4390.61|4396.01|4395.61|4397.76|4397.36|4384.76|4384.36|22599
1650290700000|2022-04-18 14:05:00|4396.26|4395.86|4387.01|4386.61|4396.88|4396.48|4386.76|4386.36|14385
1650291000000|2022-04-18 14:10:00|4386.91|4386.51|4396.66|4396.26|4397.78|4397.38|4385.91|4385.51|15380
1650291300000|2022-04-18 14:15:00|4396.91|4396.51|4398.16|4397.76|4399.41|4399.01|4394.16|4393.76|13284
1650291600000|2022-04-18 14:20:00|4397.91|4397.51|4406.91|4406.51|4407.66|4407.26|4397.16|4396.76|13087
1650291900000|2022-04-18 14:25:00|4407.16|4406.76|4401.28|4400.88|4408.91|4408.51|4400.41|4400.01|17419
1650292200000|2022-04-18 14:30:00|4401.41|4401.01|4405.16|4404.76|4405.16|4404.76|4400.66|4400.26|9427
1650292500000|2022-04-18 14:35:00|4405.41|4405.01|4405.66|4405.26|4405.66|4405.26|4401.41|4401.01|9212
1650292800000|2022-04-18 14:40:00|4405.91|4405.51|4406.41|4406.01|4408.91|4408.51|4404.16|4403.76|10604
1650293100000|2022-04-18 14:45:00|4406.28|4405.88|4405.16|4404.76|4408.16|4407.76|4402.91|4402.51|8137
1650293400000|2022-04-18 14:50:00|4404.91|4404.51|4399.41|4399.01|4405.16|4404.76|4398.41|4398.01|9548
1650293700000|2022-04-18 14:55:00|4399.66|4399.26|4399.66|4399.26|4399.91|4399.51|4395.41|4395.01|9679
1650294000000|2022-04-18 15:00:00|4399.91|4399.51|4402.66|4402.26|4402.66|4402.26|4397.41|4397.01|8891
1650294300000|2022-04-18 15:05:00|4402.91|4402.51|4399.41|4399.01|4403.41|4403.01|4399.41|4399.01|6215
1650294600000|2022-04-18 15:10:00|4399.66|4399.26|4398.91|4398.51|4401.16|4400.76|4398.16|4397.76|5614
1650294900000|2022-04-18 15:15:00|4398.66|4398.26|4394.66|4394.26|4399.41|4399.01|4392.91|4392.51|11558
1650295200000|2022-04-18 15:20:00|4394.41|4394.01|4387.66|4387.26|4395.66|4395.26|4387.16|4386.76|9577
1650295500000|2022-04-18 15:25:00|4387.41|4387.01|4386.91|4386.51|4388.66|4388.26|4384.16|4383.76|10021
1650295800000|2022-04-18 15:30:00|4386.66|4386.26|4384.91|4384.51|4387.66|4387.26|4382.91|4382.51|9445
1650296100000|2022-04-18 15:35:00|4384.78|4384.38|4381.91|4381.51|4385.41|4385.01|4380.41|4380.01|8591
1650296400000|2022-04-18 15:40:00|4381.66|4381.26|4382.66|4382.26|4383.41|4383.01|4379.66|4379.26|7273
1650296700000|2022-04-18 15:45:00|4382.41|4382.01|4376.66|4376.26|4382.66|4382.26|4376.41|4376.01|7300
1650297000000|2022-04-18 15:50:00|4376.91|4376.51|4381.16|4380.76|4381.16|4380.76|4375.91|4375.51|7790
1650297300000|2022-04-18 15:55:00|4380.78|4380.38|4385.41|4385.01|4385.66|4385.26|4380.16|4379.76|7828
1650297600000|2022-04-18 16:00:00|4385.16|4384.76|4382.41|4382.01|4385.91|4385.51|4380.16|4379.76|7790
1650297900000|2022-04-18 16:05:00|4382.66|4382.26|4380.41|4380.01|4384.66|4384.26|4380.41|4380.01|6811
1650298200000|2022-04-18 16:10:00|4380.28|4379.88|4375.91|4375.51|4381.16|4380.76|4374.91|4374.51|10952
1650298500000|2022-04-18 16:15:00|4375.66|4375.26|4373.91|4373.51|4376.66|4376.26|4373.16|4372.76|8828
1650298800000|2022-04-18 16:20:00|4373.53|4373.13|4375.41|4375.01|4375.41|4375.01|4373.16|4372.76|6751
1650299100000|2022-04-18 16:25:00|4375.16|4374.76|4372.91|4372.51|4375.41|4375.01|4371.66|4371.26|6573
1650299400000|2022-04-18 16:30:00|4372.41|4372.01|4373.16|4372.76|4374.66|4374.26|4370.66|4370.26|6679
1650299700000|2022-04-18 16:35:00|4373.41|4373.01|4373.16|4372.76|4375.41|4375.01|4371.91|4371.51|5711
1650300000000|2022-04-18 16:40:00|4373.23|4372.83|4375.98|4375.58|4376.48|4376.08|4369.98|4369.58|7993
1650300300000|2022-04-18 16:45:00|4376.23|4375.83|4375.48|4375.08|4378.23|4377.83|4374.48|4374.08|6085
1650300600000|2022-04-18 16:50:00|4375.73|4375.33|4379.73|4379.33|4380.23|4379.83|4375.23|4374.83|5208
1650300900000|2022-04-18 16:55:00|4379.48|4379.08|4379.23|4378.83|4381.23|4380.83|4378.48|4378.08|5591
1650301200000|2022-04-18 17:00:00|4379.73|4379.33|4379.1|4378.7|4380.48|4380.08|4377.73|4377.33|7380
1650301500000|2022-04-18 17:05:00|4378.98|4378.58|4385.23|4384.83|4385.23|4384.83|4378.73|4378.33|7728
1650301800000|2022-04-18 17:10:00|4385.1|4384.7|4385.73|4385.33|4389.48|4389.08|4384.98|4384.58|9598
1650302100000|2022-04-18 17:15:00|4385.48|4385.08|4379.48|4379.08|4385.73|4385.33|4379.23|4378.83|8113
1650302400000|2022-04-18 17:20:00|4379.23|4378.83|4383.48|4383.08|4385.23|4384.83|4378.48|4378.08|7524
1650302700000|2022-04-18 17:25:00|4383.73|4383.33|4386.48|4386.08|4386.73|4386.33|4382.48|4382.08|5010
1650303000000|2022-04-18 17:30:00|4386.73|4386.33|4399.73|4399.33|4399.73|4399.33|4385.85|4385.45|17049
1650303300000|2022-04-18 17:35:00|4399.48|4399.08|4402.98|4402.58|4403.73|4403.33|4398.98|4398.58|11734
1650303600000|2022-04-18 17:40:00|4403.1|4402.7|4404.73|4404.33|4405.23|4404.83|4401.98|4401.58|8013
1650303900000|2022-04-18 17:45:00|4404.98|4404.58|4406.48|4406.08|4407.73|4407.33|4402.23|4401.83|9830
1650304200000|2022-04-18 17:50:00|4406.23|4405.83|4406.98|4406.58|4407.48|4407.08|4403.98|4403.58|6618
1650304500000|2022-04-18 17:55:00|4407.23|4406.83|4405.48|4405.08|4411.23|4410.83|4403.73|4403.33|17399
1650304800000|2022-04-18 18:00:00|4405.98|4405.58|4406.23|4405.83|4409.48|4409.08|4404.23|4403.83|11869
1650305100000|2022-04-18 18:05:00|4405.73|4405.33|4403.73|4403.33|4406.98|4406.58|4402.48|4402.08|8383
1650305400000|2022-04-18 18:10:00|4403.98|4403.58|4403.73|4403.33|4403.98|4403.58|4400.73|4400.33|7757
1650305700000|2022-04-18 18:15:00|4403.98|4403.58|4400.23|4399.83|4408.23|4407.83|4396.73|4396.33|16581
1650306000000|2022-04-18 18:20:00|4400.48|4400.08|4409.23|4408.83|4409.23|4408.83|4399.23|4398.83|8794
1650306300000|2022-04-18 18:25:00|4408.98|4408.58|4403.48|4403.08|4411.48|4411.08|4401.48|4401.08|16732
1650306600000|2022-04-18 18:30:00|4403.23|4402.83|4406.48|4406.08|4406.98|4406.58|4403.1|4402.7|7395
1650306900000|2022-04-18 18:35:00|4406.23|4405.83|4405.23|4404.83|4409.23|4408.83|4403.98|4403.58|10231
1650307200000|2022-04-18 18:40:00|4404.98|4404.58|4402.48|4402.08|4406.73|4406.33|4401.23|4400.83|6227
1650307500000|2022-04-18 18:45:00|4402.98|4402.58|4400.98|4400.58|4402.98|4402.58|4398.48|4398.08|8960
1650307800000|2022-04-18 18:50:00|4400.73|4400.33|4402.98|4402.58|4404.98|4404.58|4399.48|4399.08|6690
1650308100000|2022-04-18 18:55:00|4402.73|4402.33|4397.6|4397.2|4402.98|4402.58|4397.48|4397.08|7842
1650308400000|2022-04-18 19:00:00|4397.73|4397.33|4394.73|4394.33|4399.48|4399.08|4394.48|4394.08|12768
1650308700000|2022-04-18 19:05:00|4394.98|4394.58|4393.98|4393.58|4397.98|4397.58|4393.23|4392.83|7972
1650309000000|2022-04-18 19:10:00|4394.48|4394.08|4391.73|4391.33|4397.48|4397.08|4389.23|4388.83|13218
1650309300000|2022-04-18 19:15:00|4391.6|4391.2|4389.73|4389.33|4394.6|4394.2|4389.23|4388.83|8171
1650309600000|2022-04-18 19:20:00|4389.98|4389.58|4386.53|4386.13|4392.48|4392.08|4385.48|4385.08|9566
1650309900000|2022-04-18 19:25:00|4386.65|4386.25|4384.46|4384.06|4386.96|4386.56|4383.83|4383.43|13724
1650310200000|2022-04-18 19:30:00|4383.96|4383.56|4376.71|4376.31|4383.96|4383.56|4375.46|4375.06|18234
1650310500000|2022-04-18 19:35:00|4376.46|4376.06|4374.96|4374.56|4377.46|4377.06|4373.46|4373.06|13406
1650310800000|2022-04-18 19:40:00|4375.46|4375.06|4376.96|4376.56|4379.21|4378.81|4372.46|4372.06|15792
1650311100000|2022-04-18 19:45:00|4376.71|4376.31|4372.46|4372.06|4376.71|4376.31|4371.46|4371.06|15244
1650311400000|2022-04-18 19:50:00|4371.96|4371.56|4378.71|4378.31|4379.71|4379.31|4370.46|4370.06|24849
1650311700000|2022-04-18 19:55:00|4378.46|4378.06|4393.96|4393.56|4393.96|4393.56|4377.96|4377.56|54999
1650312000000|2022-04-18 20:00:00|4393.89|4393.49|4401.74|4401.14|4401.74|4401.14|4392.49|4391.89|36162
1650312300000|2022-04-18 20:05:00|4401.49|4400.89|4405.24|4404.64|4407.74|4407.14|4400.24|4399.64|15664
1650312600000|2022-04-18 20:10:00|4405.49|4404.89|4405.49|4404.89|4406.11|4405.51|4403.49|4402.89|11430
1650312900000|2022-04-18 20:15:00|4405.24|4404.64|4407.99|4407.39|4409.49|4408.89|4404.99|4404.39|3779
1650313200000|2022-04-18 20:20:00|4408.24|4407.64|4407.99|4407.39|4408.86|4408.26|4407.99|4407.39|1667
1650313500000|2022-04-18 20:25:00|4407.74|4407.14|4406.24|4405.64|4407.99|4407.39|4405.24|4404.64|2642
1650313800000|2022-04-18 20:30:00|4406.11|4405.51|4405.24|4404.64|4406.24|4405.64|4403.99|4403.39|1709
1650314100000|2022-04-18 20:35:00|4405.49|4404.89|4405.49|4404.89|4405.99|4405.39|4405.24|4404.64|553
1650314400000|2022-04-18 20:40:00|4405.74|4405.14|4406.24|4405.64|4406.24|4405.64|4405.74|4405.14|470
1650314700000|2022-04-18 20:45:00|4405.99|4405.39|4404.49|4403.89|4406.74|4406.14|4404.49|4403.89|911
1650315000000|2022-04-18 20:50:00|4404.74|4404.14|4404.49|4403.89|4404.99|4404.39|4404.49|4403.89|809
1650315300000|2022-04-18 20:55:00|4404.61|4404.01|4404.76|4403.26|4404.76|4404.14|4404.36|4403.24|1733
1650315600000|2022-04-18 21:00:00|4404.95|4403.45|4405.89|4404.39|4405.96|4404.46|4404.95|4403.45|0
1650315900000|2022-04-18 21:05:00|4405.82|4404.32|4405.6|4404.1|4405.85|4404.35|4405.6|4404.1|0
1650316200000|2022-04-18 21:10:00|4405.74|4404.24|4405.13|4403.63|4405.74|4404.24|4404.84|4403.34|0
1650316500000|2022-04-18 21:15:00|4405.17|4403.67|4404.76|4403.26|4405.17|4403.67|4404.65|4403.15|0
1650316800000|2022-04-18 21:20:00|4404.73|4403.23|4405.52|4404.02|4405.52|4404.02|4404.73|4403.23|0
1650317100000|2022-04-18 21:25:00|4405.49|4403.99|4404.95|4403.45|4405.56|4404.06|4404.95|4403.45|0
1650317400000|2022-04-18 21:30:00|4405.02|4403.52|4405.02|4403.52|4405.02|4403.52|4404.87|4403.37|0
1650317700000|2022-04-18 21:35:00|4405.13|4403.63|4405.63|4404.13|4405.63|4404.13|4405.06|4403.56|0
1650318000000|2022-04-18 21:40:00|4405.71|4404.21|4405.97|4404.47|4406.04|4404.54|4405.56|4404.06|0
1650318300000|2022-04-18 21:45:00|4406.04|4404.54|4405.71|4404.21|4406.19|4404.69|4405.71|4404.21|0
1650318600000|2022-04-18 21:50:00|4406.01|4404.51|4406.19|4404.69|4406.55|4405.05|4405.71|4404.21|0
1650318900000|2022-04-18 21:55:00|4406.04|4404.54|4406.08|4404.58|4406.66|4405.16|4406.04|4404.54|0
1650319200000|2022-04-18 22:00:00|4404.11|4403.51|4405.49|4404.89|4406.61|4406.01|4403.74|4403.14|966
1650319500000|2022-04-18 22:05:00|4405.74|4405.14|4403.49|4402.89|4405.74|4405.14|4403.49|4402.89|407
1650319800000|2022-04-18 22:10:00|4403.24|4402.64|4404.99|4404.39|4405.24|4404.64|4402.99|4402.39|353
1650320100000|2022-04-18 22:15:00|4405.11|4404.51|4404.24|4403.64|4405.74|4405.14|4403.74|4403.14|342
1650320400000|2022-04-18 22:20:00|4404.49|4403.89|4405.74|4405.14|4405.74|4405.14|4404.24|4403.64|147
1650320700000|2022-04-18 22:25:00|4405.99|4405.39|4406.49|4405.89|4406.74|4406.14|4405.74|4405.14|278
1650321000000|2022-04-18 22:30:00|4406.74|4406.14|4407.74|4407.14|4408.99|4408.39|4406.49|4405.89|739
1650321300000|2022-04-18 22:35:00|4407.61|4407.01|4407.24|4406.64|4408.74|4408.14|4406.99|4406.39|310
1650321600000|2022-04-18 22:40:00|4407.11|4406.51|4406.74|4406.14|4407.74|4407.14|4406.49|4405.89|290
1650321900000|2022-04-18 22:45:00|4406.49|4405.89|4406.74|4406.14|4406.99|4406.39|4406.24|4405.64|132
1650322200000|2022-04-18 22:50:00|4406.99|4406.39|4406.24|4405.64|4406.99|4406.39|4406.24|4405.64|108
1650322500000|2022-04-18 22:55:00|4406.49|4405.89|4405.49|4404.89|4406.49|4405.89|4405.49|4404.89|130
1650322800000|2022-04-18 23:00:00|4405.99|4405.39|4407.49|4406.89|4407.99|4407.39|4405.74|4405.14|482
1650323100000|2022-04-18 23:05:00|4407.36|4406.76|4406.24|4405.64|4407.49|4406.89|4406.24|4405.64|149
1650323400000|2022-04-18 23:10:00|4406.49|4405.89|4405.74|4405.14|4406.49|4405.89|4405.36|4404.76|147
1650323700000|2022-04-18 23:15:00|4405.61|4405.01|4405.74|4405.14|4406.99|4406.39|4405.49|4404.89|150
1650324000000|2022-04-18 23:20:00|4405.99|4405.39|4405.74|4405.14|4406.49|4405.89|4405.24|4404.64|125
1650324300000|2022-04-18 23:25:00|4405.61|4405.01|4404.49|4403.89|4405.74|4405.14|4404.49|4403.89|233
1650324600000|2022-04-18 23:30:00|4404.74|4404.14|4404.74|4404.14|4404.74|4404.14|4403.99|4403.39|327
1650324900000|2022-04-18 23:35:00|4404.99|4404.39|4404.49|4403.89|4404.99|4404.39|4403.74|4403.14|254
1650325200000|2022-04-18 23:40:00|4404.61|4404.01|4405.24|4404.64|4405.24|4404.64|4404.61|4404.01|497
1650325500000|2022-04-18 23:45:00|4405.74|4405.14|4410.49|4409.89|4412.24|4411.64|4405.49|4404.89|2278
1650325800000|2022-04-18 23:50:00|4410.74|4410.14|4414.49|4413.89|4415.74|4415.14|4410.24|4409.64|1845
1650326100000|2022-04-18 23:55:00|4414.74|4414.14|4415.74|4415.14|4415.99|4415.39|4414.74|4414.14|1217
1650326400000|2022-04-19 00:00:00|4415.99|4415.39|4413.74|4413.14|4415.99|4415.39|4413.49|4412.89|1356
1650326700000|2022-04-19 00:05:00|4413.86|4413.26|4413.74|4413.14|4414.99|4414.39|4412.99|4412.39|1010
1650327000000|2022-04-19 00:10:00|4413.49|4412.89|4414.49|4413.89|4415.24|4414.64|4413.24|4412.64|578
1650327300000|2022-04-19 00:15:00|4414.24|4413.64|4412.49|4411.89|4414.74|4414.14|4411.49|4410.89|1117
1650327600000|2022-04-19 00:20:00|4412.74|4412.14|4412.36|4411.76|4412.74|4412.14|4411.74|4411.14|389
1650327900000|2022-04-19 00:25:00|4412.49|4411.89|4412.24|4411.64|4412.99|4412.39|4411.74|4411.14|410
1650328200000|2022-04-19 00:30:00|4412.49|4411.89|4411.99|4411.39|4412.74|4412.14|4410.99|4410.39|624
1650328500000|2022-04-19 00:35:00|4411.74|4411.14|4411.24|4410.64|4411.99|4411.39|4411.24|4410.64|230
1650328800000|2022-04-19 00:40:00|4411.49|4410.89|4407.74|4407.14|4411.49|4410.89|4407.74|4407.14|992
1650329100000|2022-04-19 00:45:00|4407.86|4407.26|4401.61|4401.01|4408.24|4407.64|4401.24|4400.64|2418
1650329400000|2022-04-19 00:50:00|4401.74|4401.14|4401.61|4401.01|4402.24|4401.64|4398.99|4398.39|1355
1650329700000|2022-04-19 00:55:00|4401.49|4400.89|4401.49|4400.89|4402.24|4401.64|4399.49|4398.89|940
1650330000000|2022-04-19 01:00:00|4401.24|4400.64|4399.49|4398.89|4401.74|4401.14|4397.49|4396.89|1696
1650330300000|2022-04-19 01:05:00|4399.61|4399.01|4400.49|4399.89|4400.49|4399.89|4398.49|4397.89|633
1650330600000|2022-04-19 01:10:00|4400.24|4399.64|4402.99|4402.39|4403.74|4403.14|4399.74|4399.14|1605
1650330900000|2022-04-19 01:15:00|4402.74|4402.14|4400.74|4400.14|4402.99|4402.39|4400.24|4399.64|778
1650331200000|2022-04-19 01:20:00|4400.49|4399.89|4403.74|4403.14|4403.74|4403.14|4400.24|4399.64|589
1650331500000|2022-04-19 01:25:00|4403.99|4403.39|4404.49|4403.89|4404.49|4403.89|4403.24|4402.64|821
1650331800000|2022-04-19 01:30:00|4404.36|4403.76|4404.99|4404.39|4405.99|4405.39|4403.99|4403.39|1058
1650332100000|2022-04-19 01:35:00|4405.24|4404.64|4405.74|4405.14|4406.24|4405.64|4404.74|4404.14|563
1650332400000|2022-04-19 01:40:00|4405.99|4405.39|4403.74|4403.14|4406.24|4405.64|4402.99|4402.39|698
1650332700000|2022-04-19 01:45:00|4403.61|4403.01|4406.24|4405.64|4406.74|4406.14|4402.49|4401.89|940
1650333000000|2022-04-19 01:50:00|4405.99|4405.39|4405.24|4404.64|4405.99|4405.39|4403.74|4403.14|613
1650333300000|2022-04-19 01:55:00|4404.99|4404.39|4403.74|4403.14|4405.99|4405.39|4403.36|4402.76|468
1650333600000|2022-04-19 02:00:00|4403.61|4403.01|4404.24|4403.64|4404.24|4403.64|4402.74|4402.14|486
1650333900000|2022-04-19 02:05:00|4404.11|4403.51|4402.74|4402.14|4404.11|4403.51|4402.49|4401.89|534
1650334200000|2022-04-19 02:10:00|4402.49|4401.89|4400.74|4400.14|4402.99|4402.39|4400.24|4399.64|850
1650334500000|2022-04-19 02:15:00|4400.99|4400.39|4402.49|4401.89|4402.74|4402.14|4400.61|4400.01|374
1650334800000|2022-04-19 02:20:00|4402.61|4402.01|4401.99|4401.39|4402.74|4402.14|4401.49|4400.89|294
1650335100000|2022-04-19 02:25:00|4401.86|4401.26|4400.24|4399.64|4402.24|4401.64|4400.24|4399.64|319
1650335400000|2022-04-19 02:30:00|4399.99|4399.39|4400.74|4400.14|4400.99|4400.39|4399.99|4399.39|245
1650335700000|2022-04-19 02:35:00|4400.99|4400.39|4403.24|4402.64|4403.61|4403.01|4400.74|4400.14|389
1650336000000|2022-04-19 02:40:00|4403.11|4402.51|4402.99|4402.39|4403.24|4402.64|4402.24|4401.64|210
1650336300000|2022-04-19 02:45:00|4402.74|4402.14|4403.24|4402.64|4403.99|4403.39|4402.74|4402.14|325
1650336600000|2022-04-19 02:50:00|4403.36|4402.76|4403.99|4403.39|4404.24|4403.64|4402.99|4402.39|269
1650336900000|2022-04-19 02:55:00|4403.86|4403.26|4403.24|4402.64|4403.86|4403.26|4402.49|4401.89|415
1650337200000|2022-04-19 03:00:00|4403.36|4402.76|4403.74|4403.14|4403.99|4403.39|4402.99|4402.39|243
1650337500000|2022-04-19 03:05:00|4403.61|4403.01|4403.74|4403.14|4403.99|4403.39|4403.11|4402.51|173
1650337800000|2022-04-19 03:10:00|4403.86|4403.26|4405.49|4404.89|4405.99|4405.39|4403.49|4402.89|410
1650338100000|2022-04-19 03:15:00|4405.24|4404.64|4406.74|4406.14|4406.74|4406.14|4405.24|4404.64|374
1650338400000|2022-04-19 03:20:00|4406.99|4406.39|4410.49|4409.89|4410.99|4410.39|4406.74|4406.14|1709
1650338700000|2022-04-19 03:25:00|4410.74|4410.14|4410.74|4410.14|4410.74|4410.14|4409.74|4409.14|311
1650339000000|2022-04-19 03:30:00|4410.99|4410.39|4411.24|4410.64|4412.11|4411.51|4410.61|4410.01|641
1650339300000|2022-04-19 03:35:00|4411.11|4410.51|4411.24|4410.64|4411.74|4411.14|4410.74|4410.14|301
1650339600000|2022-04-19 03:40:00|4410.99|4410.39|4410.99|4410.39|4411.74|4411.14|4410.74|4410.14|327
1650339900000|2022-04-19 03:45:00|4410.74|4410.14|4409.49|4408.89|4410.99|4410.39|4407.99|4407.39|1501
1650340200000|2022-04-19 03:50:00|4409.36|4408.76|4409.49|4408.89|4410.24|4409.64|4409.24|4408.64|316
1650340500000|2022-04-19 03:55:00|4409.24|4408.64|4409.24|4408.64|4409.74|4409.14|4408.99|4408.39|289
1650340800000|2022-04-19 04:00:00|4409.49|4408.89|4407.99|4407.39|4409.74|4409.14|4407.86|4407.26|389
1650341100000|2022-04-19 04:05:00|4408.24|4407.64|4408.49|4407.89|4409.49|4408.89|4408.24|4407.64|337
1650341400000|2022-04-19 04:10:00|4408.74|4408.14|4407.99|4407.39|4408.99|4408.39|4407.74|4407.14|304
1650341700000|2022-04-19 04:15:00|4407.86|4407.26|4408.74|4408.14|4408.99|4408.39|4407.49|4406.89|278
1650342000000|2022-04-19 04:20:00|4408.49|4407.89|4407.99|4407.39|4408.74|4408.14|4407.86|4407.26|179
1650342300000|2022-04-19 04:25:00|4407.74|4407.14|4407.61|4407.01|4408.24|4407.64|4407.24|4406.64|261
1650342600000|2022-04-19 04:30:00|4407.74|4407.14|4408.24|4407.64|4408.24|4407.64|4406.99|4406.39|354
1650342900000|2022-04-19 04:35:00|4408.49|4407.89|4407.74|4407.14|4408.74|4408.14|4407.74|4407.14|210
1650343200000|2022-04-19 04:40:00|4407.49|4406.89|4408.49|4407.89|4408.49|4407.89|4407.24|4406.64|200
1650343500000|2022-04-19 04:45:00|4408.36|4407.76|4408.74|4408.14|4408.99|4408.39|4408.11|4407.51|282
1650343800000|2022-04-19 04:50:00|4408.49|4407.89|4409.49|4408.89|4409.74|4409.14|4408.24|4407.64|649
1650344100000|2022-04-19 04:55:00|4409.61|4409.01|4409.99|4409.39|4410.49|4409.89|4409.49|4408.89|197
1650344400000|2022-04-19 05:00:00|4409.74|4409.14|4408.24|4407.64|4410.99|4410.39|4407.99|4407.39|785
1650344700000|2022-04-19 05:05:00|4408.11|4407.51|4406.24|4405.64|4408.24|4407.64|4405.99|4405.39|599
1650345000000|2022-04-19 05:10:00|4406.49|4405.89|4405.99|4405.39|4406.99|4406.39|4405.74|4405.14|701
1650345300000|2022-04-19 05:15:00|4406.24|4405.64|4405.49|4404.89|4406.24|4405.64|4404.74|4404.14|474
1650345600000|2022-04-19 05:20:00|4405.24|4404.64|4405.24|4404.64|4405.49|4404.89|4404.99|4404.39|274
1650345900000|2022-04-19 05:25:00|4405.36|4404.76|4406.24|4405.64|4406.49|4405.89|4405.24|4404.64|467
1650346200000|2022-04-19 05:30:00|4405.99|4405.39|4405.24|4404.64|4406.24|4405.64|4405.24|4404.64|274
1650346500000|2022-04-19 05:35:00|4404.99|4404.39|4405.99|4405.39|4406.24|4405.64|4404.49|4403.89|425
1650346800000|2022-04-19 05:40:00|4405.74|4405.14|4406.74|4406.14|4407.24|4406.64|4405.36|4404.76|525
1650347100000|2022-04-19 05:45:00|4406.49|4405.89|4405.99|4405.39|4406.99|4406.39|4405.24|4404.64|429
1650347400000|2022-04-19 05:50:00|4406.24|4405.64|4407.74|4407.14|4407.99|4407.39|4405.99|4405.39|437
1650347700000|2022-04-19 05:55:00|4407.61|4407.01|4404.74|4404.14|4407.99|4407.39|4404.49|4403.89|494
1650348000000|2022-04-19 06:00:00|4404.49|4403.89|4404.74|4404.14|4406.24|4405.64|4402.24|4401.64|1264
1650348300000|2022-04-19 06:05:00|4405.24|4404.64|4408.74|4408.14|4409.74|4409.14|4402.74|4402.14|1095
1650348600000|2022-04-19 06:10:00|4408.49|4407.89|4409.99|4409.39|4409.99|4409.39|4407.49|4406.89|753
1650348900000|2022-04-19 06:15:00|4409.86|4409.26|4410.61|4410.01|4412.74|4412.14|4408.49|4407.89|1154
1650349200000|2022-04-19 06:20:00|4410.49|4409.89|4412.74|4412.14|4413.99|4413.39|4410.49|4409.89|1000
1650349500000|2022-04-19 06:25:00|4412.49|4411.89|4411.61|4411.01|4413.24|4412.64|4411.49|4410.89|582
1650349800000|2022-04-19 06:30:00|4411.49|4410.89|4410.49|4409.89|4411.99|4411.39|4409.24|4408.64|616
1650350100000|2022-04-19 06:35:00|4410.74|4410.14|4409.49|4408.89|4410.86|4410.26|4409.11|4408.51|345
1650350400000|2022-04-19 06:40:00|4409.74|4409.14|4410.74|4410.14|4410.99|4410.39|4409.24|4408.64|330
1650350700000|2022-04-19 06:45:00|4410.61|4410.01|4409.99|4409.39|4411.11|4410.51|4409.36|4408.76|660
1650351000000|2022-04-19 06:50:00|4409.86|4409.26|4409.24|4408.64|4410.74|4410.14|4408.24|4407.64|597
1650351300000|2022-04-19 06:55:00|4409.49|4408.89|4408.99|4408.39|4409.49|4408.89|4407.24|4406.64|615
1650351600000|2022-04-19 07:00:00|4408.74|4408.14|4405.61|4405.01|4408.74|4408.14|4400.99|4400.39|2985
1650351900000|2022-04-19 07:05:00|4405.99|4405.39|4403.36|4402.76|4407.49|4406.89|4401.99|4401.39|1775
1650352200000|2022-04-19 07:10:00|4403.24|4402.64|4396.74|4396.14|4403.24|4402.64|4396.24|4395.64|3069
1650352500000|2022-04-19 07:15:00|4396.49|4395.89|4397.74|4397.14|4398.99|4398.39|4395.49|4394.89|4033
1650352800000|2022-04-19 07:20:00|4397.49|4396.89|4396.24|4395.64|4398.99|4398.39|4395.49|4394.89|1289
1650353100000|2022-04-19 07:25:00|4398.49|4397.89|4397.36|4396.76|4398.99|4398.39|4396.74|4396.14|1238
1650353400000|2022-04-19 07:30:00|4397.49|4396.89|4395.61|4395.01|4398.99|4398.39|4395.49|4394.89|1598
1650353700000|2022-04-19 07:35:00|4395.74|4395.14|4393.49|4392.89|4395.99|4395.39|4391.74|4391.14|2848
1650354000000|2022-04-19 07:40:00|4393.24|4392.64|4393.99|4393.39|4394.74|4394.14|4391.74|4391.14|1258
1650354300000|2022-04-19 07:45:00|4393.74|4393.14|4397.86|4397.26|4398.49|4397.89|4393.24|4392.64|1524
1650354600000|2022-04-19 07:50:00|4397.99|4397.39|4398.74|4398.14|4398.99|4398.39|4397.74|4397.14|740
1650354900000|2022-04-19 07:55:00|4398.86|4398.26|4402.99|4402.39|4405.24|4404.64|4398.86|4398.26|1828
1650355200000|2022-04-19 08:00:00|4402.86|4402.26|4404.24|4403.64|4405.74|4405.14|4402.74|4402.14|2035
1650355500000|2022-04-19 08:05:00|4404.49|4403.89|4405.99|4405.39|4408.99|4408.39|4403.99|4403.39|1911
1650355800000|2022-04-19 08:10:00|4405.86|4405.26|4403.99|4403.39|4407.24|4406.64|4403.74|4403.14|962
1650356100000|2022-04-19 08:15:00|4403.74|4403.14|4403.99|4403.39|4405.24|4404.64|4403.49|4402.89|949
1650356400000|2022-04-19 08:20:00|4403.86|4403.26|4406.49|4405.89|4407.61|4407.01|4403.49|4402.89|768
1650356700000|2022-04-19 08:25:00|4406.36|4405.76|4406.99|4406.39|4407.99|4407.39|4405.24|4404.64|627
1650357000000|2022-04-19 08:30:00|4407.11|4406.51|4406.86|4406.26|4408.74|4408.14|4405.49|4404.89|1029
1650357300000|2022-04-19 08:35:00|4406.99|4406.39|4406.99|4406.39|4409.74|4409.14|4405.74|4405.14|956
1650357600000|2022-04-19 08:40:00|4406.86|4406.26|4402.99|4402.39|4407.74|4407.14|4402.49|4401.89|1120
1650357900000|2022-04-19 08:45:00|4403.24|4402.64|4391.74|4391.14|4403.24|4402.64|4390.24|4389.64|4153
1650358200000|2022-04-19 08:50:00|4391.49|4390.89|4388.99|4388.39|4393.24|4392.64|4388.49|4387.89|2971
1650358500000|2022-04-19 08:55:00|4388.74|4388.14|4388.24|4387.64|4389.99|4389.39|4386.99|4386.39|1911
1650358800000|2022-04-19 09:00:00|4387.86|4387.26|4386.74|4386.14|4388.36|4387.76|4385.24|4384.64|3251
1650359100000|2022-04-19 09:05:00|4386.49|4385.89|4386.74|4386.14|4387.49|4386.89|4385.61|4385.01|1496
1650359400000|2022-04-19 09:10:00|4386.49|4385.89|4384.49|4383.89|4387.24|4386.64|4383.49|4382.89|2096
1650359700000|2022-04-19 09:15:00|4384.24|4383.64|4384.74|4384.14|4385.49|4384.89|4383.24|4382.64|1627
1650360000000|2022-04-19 09:20:00|4384.61|4384.01|4381.49|4380.89|4385.99|4385.39|4380.99|4380.39|1846
1650360300000|2022-04-19 09:25:00|4381.74|4381.14|4379.11|4378.51|4381.99|4381.39|4378.49|4377.89|2017
1650360600000|2022-04-19 09:30:00|4379.24|4378.64|4380.74|4380.14|4381.24|4380.64|4377.49|4376.89|2263
1650360900000|2022-04-19 09:35:00|4380.86|4380.26|4379.99|4379.39|4383.24|4382.64|4378.99|4378.39|2090
1650361200000|2022-04-19 09:40:00|4380.24|4379.64|4380.61|4380.01|4381.74|4381.14|4378.49|4377.89|1239
1650361500000|2022-04-19 09:45:00|4380.49|4379.89|4380.99|4380.39|4381.49|4380.89|4380.49|4379.89|729
1650361800000|2022-04-19 09:50:00|4380.86|4380.26|4377.74|4377.14|4381.24|4380.64|4376.99|4376.39|1741
1650362100000|2022-04-19 09:55:00|4378.24|4377.64|4381.99|4381.39|4382.24|4381.64|4378.24|4377.64|1400
1650362400000|2022-04-19 10:00:00|4381.86|4381.26|4380.36|4379.76|4383.24|4382.64|4379.74|4379.14|1298
1650362700000|2022-04-19 10:05:00|4380.49|4379.89|4379.36|4378.76|4380.49|4379.89|4379.24|4378.64|728
1650363000000|2022-04-19 10:10:00|4379.49|4378.89|4380.99|4380.39|4380.99|4380.39|4377.74|4377.14|813
1650363300000|2022-04-19 10:15:00|4380.74|4380.14|4384.11|4383.51|4384.49|4383.89|4380.74|4380.14|1505
1650363600000|2022-04-19 10:20:00|4383.99|4383.39|4386.24|4385.64|4386.24|4385.64|4383.61|4383.01|910
1650363900000|2022-04-19 10:25:00|4386.99|4386.39|4385.49|4384.89|4386.99|4386.39|4385.24|4384.64|1546
1650364200000|2022-04-19 10:30:00|4385.24|4384.64|4383.74|4383.14|4385.49|4384.89|4383.49|4382.89|1285
1650364500000|2022-04-19 10:35:00|4383.99|4383.39|4384.99|4384.39|4385.24|4384.64|4383.99|4383.39|561
1650364800000|2022-04-19 10:40:00|4384.86|4384.26|4387.49|4386.89|4387.86|4387.26|4383.49|4382.89|1154
1650365100000|2022-04-19 10:45:00|4386.99|4386.39|4384.24|4383.64|4386.99|4386.39|4383.49|4382.89|732
1650365400000|2022-04-19 10:50:00|4384.49|4383.89|4386.99|4386.39|4386.99|4386.39|4383.74|4383.14|1198
1650365700000|2022-04-19 10:55:00|4386.74|4386.14|4389.49|4388.89|4389.49|4388.89|4385.24|4384.64|1323
1650366000000|2022-04-19 11:00:00|4389.24|4388.64|4391.74|4391.14|4392.49|4391.89|4388.49|4387.89|2498
1650366300000|2022-04-19 11:05:00|4391.99|4391.39|4391.24|4390.64|4392.49|4391.89|4389.74|4389.14|1983
1650366600000|2022-04-19 11:10:00|4391.11|4390.51|4390.49|4389.89|4391.24|4390.64|4389.74|4389.14|806
1650366900000|2022-04-19 11:15:00|4390.74|4390.14|4391.24|4390.64|4393.74|4393.14|4389.99|4389.39|1397
1650367200000|2022-04-19 11:20:00|4390.74|4390.14|4392.24|4391.64|4392.74|4392.14|4389.99|4389.39|705
1650367500000|2022-04-19 11:25:00|4392.49|4391.89|4390.24|4389.64|4393.74|4393.14|4389.99|4389.39|1693
1650367800000|2022-04-19 11:30:00|4390.49|4389.89|4390.74|4390.14|4391.49|4390.89|4389.99|4389.39|823
1650368100000|2022-04-19 11:35:00|4390.61|4390.01|4388.24|4387.64|4390.74|4390.14|4386.74|4386.14|1544
1650368400000|2022-04-19 11:40:00|4387.99|4387.39|4388.99|4388.39|4390.49|4389.89|4387.49|4386.89|998
1650368700000|2022-04-19 11:45:00|4389.24|4388.64|4390.99|4390.39|4391.24|4390.64|4389.24|4388.64|896
1650369000000|2022-04-19 11:50:00|4391.11|4390.51|4394.74|4394.14|4395.49|4394.89|4390.99|4390.39|2539
1650369300000|2022-04-19 11:55:00|4394.99|4394.39|4394.49|4393.89|4395.99|4395.39|4393.49|4392.89|1442
1650369600000|2022-04-19 12:00:00|4394.74|4394.14|4394.24|4393.64|4394.99|4394.39|4392.49|4391.89|1741
1650369900000|2022-04-19 12:05:00|4393.99|4393.39|4397.49|4396.89|4397.99|4397.39|4393.99|4393.39|2254
1650370200000|2022-04-19 12:10:00|4397.61|4397.01|4397.24|4396.64|4398.99|4398.39|4396.99|4396.39|2674
1650370500000|2022-04-19 12:15:00|4397.49|4396.89|4395.74|4395.14|4397.74|4397.14|4395.24|4394.64|2080
1650370800000|2022-04-19 12:20:00|4396.24|4395.64|4393.74|4393.14|4396.74|4396.14|4392.99|4392.39|3693
1650371100000|2022-04-19 12:25:00|4393.61|4393.01|4394.61|4394.01|4394.99|4394.39|4392.49|4391.89|2005
1650371400000|2022-04-19 12:30:00|4394.74|4394.14|4396.74|4396.14|4397.74|4397.14|4394.24|4393.64|2539
1650371700000|2022-04-19 12:35:00|4396.99|4396.39|4393.49|4392.89|4397.49|4396.89|4392.24|4391.64|3448
1650372000000|2022-04-19 12:40:00|4393.24|4392.64|4392.24|4391.64|4394.99|4394.39|4392.24|4391.64|2128
1650372300000|2022-04-19 12:45:00|4392.49|4391.89|4389.24|4388.64|4392.99|4392.39|4389.24|4388.64|5565
1650372600000|2022-04-19 12:50:00|4389.49|4388.89|4389.99|4389.39|4390.74|4390.14|4389.24|4388.64|3095
1650372900000|2022-04-19 12:55:00|4389.86|4389.26|4390.74|4390.14|4390.74|4390.14|4389.24|4388.64|3243
1650373200000|2022-04-19 13:00:00|4390.49|4389.89|4389.99|4389.39|4392.74|4392.14|4389.49|4388.89|3704
1650373500000|2022-04-19 13:05:00|4389.74|4389.14|4386.99|4386.39|4389.86|4389.26|4382.24|4381.64|9322
1650373800000|2022-04-19 13:10:00|4386.74|4386.14|4387.74|4387.14|4388.49|4387.89|4385.74|4385.14|4193
1650374100000|2022-04-19 13:15:00|4387.99|4387.39|4387.49|4386.89|4389.24|4388.64|4387.49|4386.89|2665
1650374400000|2022-04-19 13:20:00|4387.24|4386.64|4391.49|4390.89|4391.49|4390.89|4386.24|4385.64|3438
1650374700000|2022-04-19 13:25:00|4391.74|4391.14|4391.99|4391.39|4392.74|4392.14|4386.99|4386.39|7907
1650375000000|2022-04-19 13:30:00|4391.89|4391.49|4399.89|4399.49|4402.14|4401.74|4390.14|4389.74|37876
1650375300000|2022-04-19 13:35:00|4399.64|4399.24|4393.39|4392.99|4401.89|4401.49|4393.39|4392.99|25118
1650375600000|2022-04-19 13:40:00|4393.14|4392.74|4407.64|4407.24|4410.89|4410.49|4391.64|4391.24|32103
1650375900000|2022-04-19 13:45:00|4407.39|4406.99|4409.89|4409.49|4413.89|4413.49|4404.89|4404.49|30824
1650376200000|2022-04-19 13:50:00|4410.14|4409.74|4420.64|4420.24|4422.14|4421.74|4407.14|4406.74|32967
1650376500000|2022-04-19 13:55:00|4420.39|4419.99|4427.89|4427.49|4427.89|4427.49|4420.39|4419.99|26998
1650376800000|2022-04-19 14:00:00|4427.64|4427.24|4429.01|4428.61|4430.39|4429.99|4425.14|4424.74|26892
1650377100000|2022-04-19 14:05:00|4429.39|4428.99|4432.64|4432.24|4432.64|4432.24|4427.39|4426.99|19310
1650377400000|2022-04-19 14:10:00|4432.52|4432.12|4434.77|4434.37|4439.77|4439.37|4432.27|4431.87|29387
1650377700000|2022-04-19 14:15:00|4435.02|4434.62|4434.02|4433.62|4436.77|4436.37|4430.27|4429.87|23035
1650378000000|2022-04-19 14:20:00|4433.89|4433.49|4437.52|4437.12|4438.27|4437.87|4432.27|4431.87|14010
1650378300000|2022-04-19 14:25:00|4437.77|4437.37|4440.77|4440.37|4442.27|4441.87|4437.27|4436.87|17192
1650378600000|2022-04-19 14:30:00|4441.27|4440.87|4441.52|4441.12|4443.77|4443.37|4440.02|4439.62|13888
1650378900000|2022-04-19 14:35:00|4441.77|4441.37|4443.52|4443.12|4443.77|4443.37|4438.27|4437.87|14000
1650379200000|2022-04-19 14:40:00|4443.27|4442.87|4446.77|4446.37|4448.02|4447.62|4442.39|4441.99|18544
1650379500000|2022-04-19 14:45:00|4447.02|4446.62|4449.52|4449.12|4452.27|4451.87|4446.52|4446.12|16940
1650379800000|2022-04-19 14:50:00|4449.27|4448.87|4444.27|4443.87|4450.27|4449.87|4443.77|4443.37|16943
1650380100000|2022-04-19 14:55:00|4444.52|4444.12|4445.27|4444.87|4448.27|4447.87|4443.02|4442.62|11950
1650380400000|2022-04-19 15:00:00|4445.52|4445.12|4446.02|4445.62|4446.27|4445.87|4441.27|4440.87|13299
1650380700000|2022-04-19 15:05:00|4446.27|4445.87|4447.77|4447.37|4449.77|4449.37|4445.27|4444.87|13462
1650381000000|2022-04-19 15:10:00|4447.52|4447.12|4446.77|4446.37|4448.52|4448.12|4446.02|4445.62|8562
1650381300000|2022-04-19 15:15:00|4447.02|4446.62|4446.52|4446.12|4452.52|4452.12|4445.52|4445.12|14530
1650381600000|2022-04-19 15:20:00|4446.77|4446.37|4452.27|4451.87|4452.77|4452.37|4445.02|4444.62|13770
1650381900000|2022-04-19 15:25:00|4452.02|4451.62|4451.02|4450.62|4452.52|4452.12|4448.52|4448.12|13496
1650382200000|2022-04-19 15:30:00|4451.52|4451.12|4447.77|4447.37|4452.52|4452.12|4446.52|4446.12|12755
1650382500000|2022-04-19 15:35:00|4448.02|4447.62|4452.02|4451.62|4452.02|4451.62|4447.27|4446.87|8149
1650382800000|2022-04-19 15:40:00|4451.77|4451.37|4452.27|4451.87|4453.27|4452.87|4450.27|4449.87|11041
1650383100000|2022-04-19 15:45:00|4452.02|4451.62|4451.77|4451.37|4453.02|4452.62|4450.52|4450.12|7604
1650383400000|2022-04-19 15:50:00|4452.02|4451.62|4455.02|4454.62|4456.52|4456.12|4452.02|4451.62|11187
1650383700000|2022-04-19 15:55:00|4454.77|4454.37|4451.02|4450.62|4455.02|4454.62|4450.27|4449.87|8437
1650384000000|2022-04-19 16:00:00|4451.27|4450.87|4450.77|4450.37|4451.52|4451.12|4448.02|4447.62|10131
1650384300000|2022-04-19 16:05:00|4451.02|4450.62|4452.02|4451.62|4452.52|4452.12|4449.27|4448.87|6755
1650384600000|2022-04-19 16:10:00|4452.27|4451.87|4450.27|4449.87|4452.27|4451.87|4449.77|4449.37|6457
1650384900000|2022-04-19 16:15:00|4450.52|4450.12|4451.02|4450.62|4451.27|4450.87|4449.02|4448.62|6035
1650385200000|2022-04-19 16:20:00|4450.77|4450.37|4453.02|4452.62|4453.52|4453.12|4450.77|4450.37|5351
1650385500000|2022-04-19 16:25:00|4452.77|4452.37|4449.52|4449.12|4454.02|4453.62|4448.77|4448.37|8747
1650385800000|2022-04-19 16:30:00|4449.77|4449.37|4450.77|4450.37|4451.02|4450.62|4448.27|4447.87|8573
1650386100000|2022-04-19 16:35:00|4450.52|4450.12|4445.02|4444.62|4451.27|4450.87|4444.77|4444.37|9186
1650386400000|2022-04-19 16:40:00|4445.17|4444.77|4447.17|4446.77|4448.42|4448.02|4444.92|4444.52|6077
1650386700000|2022-04-19 16:45:00|4446.92|4446.52|4447.67|4447.27|4448.42|4448.02|4445.67|4445.27|4785
1650387000000|2022-04-19 16:50:00|4447.42|4447.02|4449.42|4449.02|4450.92|4450.52|4447.17|4446.77|6309
1650387300000|2022-04-19 16:55:00|4449.67|4449.27|4447.67|4447.27|4450.42|4450.02|4447.17|4446.77|6543
1650387600000|2022-04-19 17:00:00|4447.54|4447.14|4448.67|4448.27|4450.54|4450.14|4447.17|4446.77|6153
1650387900000|2022-04-19 17:05:00|4448.92|4448.52|4446.42|4446.02|4450.17|4449.77|4446.42|4446.02|7623
1650388200000|2022-04-19 17:10:00|4446.67|4446.27|4447.67|4447.27|4447.67|4447.27|4445.67|4445.27|5108
1650388500000|2022-04-19 17:15:00|4447.42|4447.02|4448.42|4448.02|4449.42|4449.02|4446.67|4446.27|4511
1650388800000|2022-04-19 17:20:00|4448.17|4447.77|4447.42|4447.02|4450.42|4450.02|4447.17|4446.77|5503
1650389100000|2022-04-19 17:25:00|4446.92|4446.52|4440.92|4440.52|4447.67|4447.27|4440.42|4440.02|12219
1650389400000|2022-04-19 17:30:00|4440.67|4440.27|4445.42|4445.02|4446.42|4446.02|4440.67|4440.27|8164
1650389700000|2022-04-19 17:35:00|4445.67|4445.27|4445.67|4445.27|4445.92|4445.52|4444.67|4444.27|3975
1650390000000|2022-04-19 17:40:00|4445.79|4445.39|4443.42|4443.02|4445.92|4445.52|4443.17|4442.77|4424
1650390300000|2022-04-19 17:45:00|4443.67|4443.27|4447.67|4447.27|4447.92|4447.52|4441.67|4441.27|7110
1650390600000|2022-04-19 17:50:00|4447.42|4447.02|4450.92|4450.52|4452.54|4452.14|4447.42|4447.02|11816
1650390900000|2022-04-19 17:55:00|4451.17|4450.77|4449.67|4449.27|4452.54|4452.14|4449.42|4449.02|7003
1650391200000|2022-04-19 18:00:00|4449.42|4449.02|4448.42|4448.02|4450.17|4449.77|4447.42|4447.02|10026
1650391500000|2022-04-19 18:05:00|4448.67|4448.27|4446.92|4446.52|4450.42|4450.02|4445.42|4445.02|8831
1650391800000|2022-04-19 18:10:00|4447.17|4446.77|4442.67|4442.27|4447.17|4446.77|4438.92|4438.52|14571
1650392100000|2022-04-19 18:15:00|4442.79|4442.39|4439.67|4439.27|4442.79|4442.39|4439.67|4439.27|6729
1650392400000|2022-04-19 18:20:00|4439.92|4439.52|4443.42|4443.02|4444.42|4444.02|4438.67|4438.27|11923
1650392700000|2022-04-19 18:25:00|4443.17|4442.77|4443.67|4443.27|4444.17|4443.77|4439.42|4439.02|8091
1650393000000|2022-04-19 18:30:00|4443.42|4443.02|4442.42|4442.02|4446.67|4446.27|4441.42|4441.02|9213
1650393300000|2022-04-19 18:35:00|4442.67|4442.27|4447.67|4447.27|4448.67|4448.27|4441.92|4441.52|8245
1650393600000|2022-04-19 18:40:00|4447.92|4447.52|4448.92|4448.52|4449.92|4449.52|4446.67|4446.27|8769
1650393900000|2022-04-19 18:45:00|4449.17|4448.77|4449.17|4448.77|4449.67|4449.27|4447.42|4447.02|6733
1650394200000|2022-04-19 18:50:00|4449.42|4449.02|4448.92|4448.52|4452.42|4452.02|4447.79|4447.39|8979
1650394500000|2022-04-19 18:55:00|4449.04|4448.64|4451.67|4451.27|4452.17|4451.77|4448.67|4448.27|7293
1650394800000|2022-04-19 19:00:00|4451.42|4451.02|4450.92|4450.52|4453.42|4453.02|4450.42|4450.02|8866
1650395100000|2022-04-19 19:05:00|4451.04|4450.64|4455.42|4455.02|4455.67|4455.27|4449.42|4449.02|10906
1650395400000|2022-04-19 19:10:00|4455.17|4454.77|4463.42|4463.02|4463.67|4463.27|4453.92|4453.52|21641
1650395700000|2022-04-19 19:15:00|4463.17|4462.77|4464.92|4464.52|4466.42|4466.02|4462.92|4462.52|15799
1650396000000|2022-04-19 19:20:00|4465.17|4464.77|4466.67|4466.27|4467.17|4466.77|4463.42|4463.02|13653
1650396300000|2022-04-19 19:25:00|4466.92|4466.52|4465.17|4464.77|4467.42|4467.02|4464.17|4463.77|8981
1650396600000|2022-04-19 19:30:00|4465.42|4465.02|4466.67|4466.27|4469.42|4469.02|4464.42|4464.02|15445
1650396900000|2022-04-19 19:35:00|4466.42|4466.02|4468.67|4468.27|4470.67|4470.27|4465.67|4465.27|13234
1650397200000|2022-04-19 19:40:00|4468.42|4468.02|4463.17|4462.77|4468.42|4468.02|4461.92|4461.52|20478
1650397500000|2022-04-19 19:45:00|4462.92|4462.52|4461.92|4461.52|4463.67|4463.27|4458.42|4458.02|21088
1650397800000|2022-04-19 19:50:00|4463.17|4462.77|4463.17|4462.77|4471.92|4471.52|4463.17|4462.77|36684
1650398100000|2022-04-19 19:55:00|4462.42|4462.02|4463.36|4462.96|4466.36|4465.96|4456.17|4455.77|108591
1650398400000|2022-04-19 20:00:00|4463.46|4462.86|4444.89|4444.29|4464.89|4464.29|4443.89|4443.29|51879
1650398700000|2022-04-19 20:05:00|4444.64|4444.04|4444.89|4444.29|4448.14|4447.54|4444.39|4443.79|10293
1650399000000|2022-04-19 20:10:00|4445.39|4444.79|4439.01|4438.41|4445.64|4445.04|4438.39|4437.79|8851
1650399300000|2022-04-19 20:15:00|4439.14|4438.54|4445.39|4444.79|4446.39|4445.79|4439.14|4438.54|4706
1650399600000|2022-04-19 20:20:00|4445.51|4444.91|4447.64|4447.04|4448.14|4447.54|4445.39|4444.79|2273
1650399900000|2022-04-19 20:25:00|4447.39|4446.79|4445.39|4444.79|4447.64|4447.04|4445.39|4444.79|977
1650400200000|2022-04-19 20:30:00|4445.14|4444.54|4445.64|4445.04|4446.64|4446.04|4445.14|4444.54|1143
1650400500000|2022-04-19 20:35:00|4445.89|4445.29|4446.14|4445.54|4446.64|4446.04|4445.14|4444.54|1032
1650400800000|2022-04-19 20:40:00|4446.39|4445.79|4445.39|4444.79|4447.39|4446.79|4445.39|4444.79|1231
1650401100000|2022-04-19 20:45:00|4445.64|4445.04|4445.39|4444.79|4446.14|4445.54|4445.14|4444.54|1179
1650401400000|2022-04-19 20:50:00|4445.51|4444.91|4445.89|4445.29|4445.89|4445.29|4445.14|4444.54|885
1650401700000|2022-04-19 20:55:00|4446.14|4445.54|4446.21|4444.71|4446.39|4445.79|4445.14|4444.54|1038
1650402000000|2022-04-19 21:00:00|4446.29|4444.79|4445.74|4444.24|4446.4|4444.9|4445.67|4444.17|0
1650402300000|2022-04-19 21:05:00|4445.7|4444.2|4445.85|4444.35|4445.85|4444.35|4445.48|4443.98|0
1650402600000|2022-04-19 21:10:00|4445.89|4444.39|4445.59|4444.09|4445.92|4444.42|4445.48|4443.98|0
1650402900000|2022-04-19 21:15:00|4445.63|4444.13|4444.83|4443.33|4445.96|4444.46|4444.83|4443.33|0
1650403200000|2022-04-19 21:20:00|4444.79|4443.29|4445.08|4443.58|4445.23|4443.73|4444.75|4443.25|0
1650403500000|2022-04-19 21:25:00|4445.15|4443.65|4444.75|4443.25|4445.15|4443.65|4444.36|4442.86|0
1650403800000|2022-04-19 21:30:00|4444.83|4443.33|4444.39|4442.89|4444.86|4443.36|4443.85|4442.35|0
1650404100000|2022-04-19 21:35:00|4444.57|4443.07|4444.94|4443.44|4444.94|4443.44|4444.36|4442.86|0
1650404400000|2022-04-19 21:40:00|4444.75|4443.25|4444.43|4442.93|4444.83|4443.33|4444.07|4442.57|0
1650404700000|2022-04-19 21:45:00|4444.68|4443.18|4444.79|4443.29|4444.83|4443.33|4444.68|4443.18|0
1650405000000|2022-04-19 21:50:00|4444.83|4443.33|4444.57|4443.07|4444.83|4443.33|4444.43|4442.93|0
1650405300000|2022-04-19 21:55:00|4444.36|4442.86|4444.39|4442.89|4445.12|4443.62|4444.36|4442.86|0
1650405600000|2022-04-19 22:00:00|4444.51|4443.91|4443.89|4443.29|4445.39|4444.79|4443.01|4442.41|1227
1650405900000|2022-04-19 22:05:00|4444.14|4443.54|4446.89|4446.29|4447.14|4446.54|4443.64|4443.04|1091
1650406200000|2022-04-19 22:10:00|4447.01|4446.41|4447.64|4447.04|4447.89|4447.29|4446.39|4445.79|559
1650406500000|2022-04-19 22:15:00|4447.76|4447.16|4449.14|4448.54|4449.64|4449.04|4447.64|4447.04|781
1650406800000|2022-04-19 22:20:00|4449.39|4448.79|4448.64|4448.04|4449.39|4448.79|4447.64|4447.04|556
1650407100000|2022-04-19 22:25:00|4448.89|4448.29|4448.89|4448.29|4449.39|4448.79|4447.64|4447.04|293
1650407400000|2022-04-19 22:30:00|4449.01|4448.41|4450.89|4450.29|4450.89|4450.29|4448.89|4448.29|598
1650407700000|2022-04-19 22:35:00|4450.64|4450.04|4452.14|4451.54|4452.89|4452.29|4450.64|4450.04|926
1650408000000|2022-04-19 22:40:00|4452.01|4451.41|4450.89|4450.29|4452.14|4451.54|4450.64|4450.04|670
1650408300000|2022-04-19 22:45:00|4451.01|4450.41|4450.39|4449.79|4451.39|4450.79|4450.39|4449.79|256
1650408600000|2022-04-19 22:50:00|4450.14|4449.54|4449.89|4449.29|4450.64|4450.04|4449.39|4448.79|393
1650408900000|2022-04-19 22:55:00|4450.01|4449.41|4449.39|4448.79|4450.64|4450.04|4448.64|4448.04|461
1650409200000|2022-04-19 23:00:00|4449.64|4449.04|4447.39|4446.79|4449.89|4449.29|4446.39|4445.79|682
1650409500000|2022-04-19 23:05:00|4447.64|4447.04|4446.89|4446.29|4447.64|4447.04|4446.39|4445.79|276
1650409800000|2022-04-19 23:10:00|4447.01|4446.41|4446.89|4446.29|4447.39|4446.79|4446.14|4445.54|251
1650410100000|2022-04-19 23:15:00|4446.64|4446.04|4447.14|4446.54|4447.39|4446.79|4446.39|4445.79|162
1650410400000|2022-04-19 23:20:00|4447.26|4446.66|4447.39|4446.79|4448.39|4447.79|4447.14|4446.54|367
1650410700000|2022-04-19 23:25:00|4447.51|4446.91|4445.14|4444.54|4447.64|4447.04|4444.89|4444.29|787
1650411000000|2022-04-19 23:30:00|4445.39|4444.79|4444.39|4443.79|4446.01|4445.41|4444.39|4443.79|677
1650411300000|2022-04-19 23:35:00|4444.51|4443.91|4446.14|4445.54|4446.39|4445.79|4443.64|4443.04|512
1650411600000|2022-04-19 23:40:00|4446.26|4445.66|4448.39|4447.79|4448.39|4447.79|4446.26|4445.66|500
1650411900000|2022-04-19 23:45:00|4448.26|4447.66|4447.14|4446.54|4449.14|4448.54|4446.89|4446.29|502
1650412200000|2022-04-19 23:50:00|4447.26|4446.66|4448.14|4447.54|4448.89|4448.29|4446.89|4446.29|511
1650412500000|2022-04-19 23:55:00|4448.39|4447.79|4448.14|4447.54|4448.89|4448.29|4447.14|4446.54|564
1650412800000|2022-04-20 00:00:00|4447.89|4447.29|4445.39|4444.79|4448.89|4448.29|4444.14|4443.54|1446
1650413100000|2022-04-20 00:05:00|4445.26|4444.66|4444.64|4444.04|4446.14|4445.54|4443.64|4443.04|840
1650413400000|2022-04-20 00:10:00|4444.89|4444.29|4445.89|4445.29|4446.39|4445.79|4444.39|4443.79|575
1650413700000|2022-04-20 00:15:00|4445.64|4445.04|4444.64|4444.04|4447.64|4447.04|4444.64|4444.04|921
1650414000000|2022-04-20 00:20:00|4444.89|4444.29|4446.26|4445.66|4446.39|4445.79|4444.39|4443.79|633
1650414300000|2022-04-20 00:25:00|4446.14|4445.54|4446.89|4446.29|4448.14|4447.54|4445.89|4445.29|679
1650414600000|2022-04-20 00:30:00|4447.14|4446.54|4446.89|4446.29|4448.14|4447.54|4446.39|4445.79|782
1650414900000|2022-04-20 00:35:00|4447.01|4446.41|4448.64|4448.04|4448.89|4448.29|4446.76|4446.16|432
1650415200000|2022-04-20 00:40:00|4448.89|4448.29|4447.89|4447.29|4448.89|4448.29|4447.89|4447.29|501
1650415500000|2022-04-20 00:45:00|4448.14|4447.54|4447.14|4446.54|4448.39|4447.79|4446.89|4446.29|302
1650415800000|2022-04-20 00:50:00|4447.01|4446.41|4447.64|4447.04|4448.14|4447.54|4446.14|4445.54|522
1650416100000|2022-04-20 00:55:00|4447.89|4447.29|4448.39|4447.79|4448.64|4448.04|4447.39|4446.79|342
1650416400000|2022-04-20 01:00:00|4448.14|4447.54|4448.39|4447.79|4450.89|4450.29|4448.01|4447.41|1145
1650416700000|2022-04-20 01:05:00|4448.64|4448.04|4447.89|4447.29|4448.76|4448.16|4447.14|4446.54|438
1650417000000|2022-04-20 01:10:00|4448.01|4447.41|4447.01|4446.41|4448.39|4447.79|4446.89|4446.29|350
1650417300000|2022-04-20 01:15:00|4447.14|4446.54|4439.39|4438.79|4447.14|4446.54|4438.89|4438.29|2895
1650417600000|2022-04-20 01:20:00|4439.14|4438.54|4440.89|4440.29|4441.39|4440.79|4438.39|4437.79|1543
1650417900000|2022-04-20 01:25:00|4440.64|4440.04|4440.39|4439.79|4441.26|4440.66|4437.89|4437.29|1317
1650418200000|2022-04-20 01:30:00|4440.26|4439.66|4438.39|4437.79|4442.14|4441.54|4438.14|4437.54|1564
1650418500000|2022-04-20 01:35:00|4438.14|4437.54|4440.64|4440.04|4442.14|4441.54|4438.14|4437.54|1139
1650418800000|2022-04-20 01:40:00|4440.39|4439.79|4440.39|4439.79|4441.64|4441.04|4440.39|4439.79|415
1650419100000|2022-04-20 01:45:00|4440.14|4439.54|4440.26|4439.66|4441.39|4440.79|4439.64|4439.04|548
1650419400000|2022-04-20 01:50:00|4440.39|4439.79|4440.89|4440.29|4441.64|4441.04|4440.39|4439.79|513
1650419700000|2022-04-20 01:55:00|4441.14|4440.54|4440.89|4440.29|4442.14|4441.54|4440.64|4440.04|702
1650420000000|2022-04-20 02:00:00|4441.14|4440.54|4441.39|4440.79|4442.39|4441.79|4439.39|4438.79|919
1650420300000|2022-04-20 02:05:00|4441.64|4441.04|4444.89|4444.29|4446.39|4445.79|4441.14|4440.54|1414
1650420600000|2022-04-20 02:10:00|4444.64|4444.04|4444.39|4443.79|4446.14|4445.54|4443.39|4442.79|816
1650420900000|2022-04-20 02:15:00|4444.14|4443.54|4443.89|4443.29|4445.14|4444.54|4443.14|4442.54|421
1650421200000|2022-04-20 02:20:00|4443.64|4443.04|4443.14|4442.54|4443.89|4443.29|4442.14|4441.54|563
1650421500000|2022-04-20 02:25:00|4442.89|4442.29|4445.14|4444.54|4446.14|4445.54|4442.51|4441.91|710
1650421800000|2022-04-20 02:30:00|4445.39|4444.79|4444.39|4443.79|4445.64|4445.04|4442.76|4442.16|605
1650422100000|2022-04-20 02:35:00|4444.14|4443.54|4444.14|4443.54|4444.39|4443.79|4443.26|4442.66|341
1650422400000|2022-04-20 02:40:00|4444.39|4443.79|4443.39|4442.79|4444.39|4443.79|4443.14|4442.54|429
1650422700000|2022-04-20 02:45:00|4443.14|4442.54|4444.01|4443.41|4444.89|4444.29|4442.64|4442.04|357
1650423000000|2022-04-20 02:50:00|4444.14|4443.54|4443.89|4443.29|4444.14|4443.54|4443.14|4442.54|261
1650423300000|2022-04-20 02:55:00|4444.14|4443.54|4445.89|4445.29|4446.14|4445.54|4444.14|4443.54|595
1650423600000|2022-04-20 03:00:00|4446.39|4445.79|4446.64|4446.04|4448.14|4447.54|4446.14|4445.54|809
1650423900000|2022-04-20 03:05:00|4446.89|4446.29|4446.89|4446.29|4447.39|4446.79|4446.14|4445.54|387
1650424200000|2022-04-20 03:10:00|4447.01|4446.41|4445.64|4445.04|4447.51|4446.91|4444.14|4443.54|711
1650424500000|2022-04-20 03:15:00|4445.76|4445.16|4445.14|4444.54|4446.14|4445.54|4443.14|4442.54|724
1650424800000|2022-04-20 03:20:00|4445.39|4444.79|4445.64|4445.04|4446.64|4446.04|4444.89|4444.29|594
1650425100000|2022-04-20 03:25:00|4445.89|4445.29|4446.64|4446.04|4447.39|4446.79|4445.64|4445.04|620
1650425400000|2022-04-20 03:30:00|4446.89|4446.29|4444.39|4443.79|4446.89|4446.29|4443.89|4443.29|669
1650425700000|2022-04-20 03:35:00|4444.64|4444.04|4446.14|4445.54|4446.14|4445.54|4444.64|4444.04|421
1650426000000|2022-04-20 03:40:00|4445.89|4445.29|4445.39|4444.79|4446.14|4445.54|4445.14|4444.54|258
1650426300000|2022-04-20 03:45:00|4444.89|4444.29|4446.39|4445.79|4446.39|4445.79|4444.64|4444.04|344
1650426600000|2022-04-20 03:50:00|4446.64|4446.04|4449.64|4449.04|4450.14|4449.54|4446.26|4445.66|1332
1650426900000|2022-04-20 03:55:00|4449.39|4448.79|4450.14|4449.54|4450.14|4449.54|4448.89|4448.29|499
1650427200000|2022-04-20 04:00:00|4450.39|4449.79|4448.51|4447.91|4450.64|4450.04|4448.39|4447.79|516
1650427500000|2022-04-20 04:05:00|4448.39|4447.79|4448.64|4448.04|4449.14|4448.54|4448.26|4447.66|270
1650427800000|2022-04-20 04:10:00|4448.89|4448.29|4447.89|4447.29|4448.89|4448.29|4446.64|4446.04|379
1650428100000|2022-04-20 04:15:00|4448.01|4447.41|4447.64|4447.04|4448.39|4447.79|4447.64|4447.04|174
1650428400000|2022-04-20 04:20:00|4447.76|4447.16|4448.14|4447.54|4448.14|4447.54|4446.89|4446.29|226
1650428700000|2022-04-20 04:25:00|4447.89|4447.29|4448.64|4448.04|4449.14|4448.54|4447.64|4447.04|292
1650429000000|2022-04-20 04:30:00|4448.39|4447.79|4449.01|4448.41|4449.14|4448.54|4448.14|4447.54|280
1650429300000|2022-04-20 04:35:00|4449.14|4448.54|4448.89|4448.29|4449.64|4449.04|4448.64|4448.04|241
1650429600000|2022-04-20 04:40:00|4449.14|4448.54|4449.39|4448.79|4449.39|4448.79|4448.89|4448.29|187
1650429900000|2022-04-20 04:45:00|4449.64|4449.04|4448.89|4448.29|4449.64|4449.04|4448.39|4447.79|215
1650430200000|2022-04-20 04:50:00|4448.64|4448.04|4447.89|4447.29|4448.89|4448.29|4447.14|4446.54|370
1650430500000|2022-04-20 04:55:00|4447.64|4447.04|4447.89|4447.29|4448.14|4447.54|4447.14|4446.54|317
1650430800000|2022-04-20 05:00:00|4448.14|4447.54|4444.39|4443.79|4449.39|4448.79|4443.89|4443.29|1218
1650431100000|2022-04-20 05:05:00|4444.64|4444.04|4445.39|4444.79|4446.39|4445.79|4444.39|4443.79|829
1650431400000|2022-04-20 05:10:00|4445.26|4444.66|4445.39|4444.79|4445.89|4445.29|4444.14|4443.54|594
1650431700000|2022-04-20 05:15:00|4445.51|4444.91|4443.89|4443.29|4446.14|4445.54|4443.89|4443.29|648
1650432000000|2022-04-20 05:20:00|4444.14|4443.54|4443.26|4442.66|4444.39|4443.79|4442.14|4441.54|710
1650432300000|2022-04-20 05:25:00|4443.39|4442.79|4443.39|4442.79|4443.89|4443.29|4442.14|4441.54|464
1650432600000|2022-04-20 05:30:00|4443.26|4442.66|4443.89|4443.29|4445.64|4445.04|4443.26|4442.66|573
1650432900000|2022-04-20 05:35:00|4443.64|4443.04|4444.64|4444.04|4444.89|4444.29|4442.64|4442.04|380
1650433200000|2022-04-20 05:40:00|4444.89|4444.29|4447.64|4447.04|4447.89|4447.29|4444.64|4444.04|869
1650433500000|2022-04-20 05:45:00|4447.76|4447.16|4446.39|4445.79|4447.89|4447.29|4445.64|4445.04|463
1650433800000|2022-04-20 05:50:00|4446.64|4446.04|4445.89|4445.29|4447.14|4446.54|4445.64|4445.04|407
1650434100000|2022-04-20 05:55:00|4446.14|4445.54|4448.14|4447.54|4448.14|4447.54|4445.89|4445.29|394
1650434400000|2022-04-20 06:00:00|4447.64|4447.04|4446.39|4445.79|4448.89|4448.29|4446.14|4445.54|1081
1650434700000|2022-04-20 06:05:00|4446.64|4446.04|4443.89|4443.29|4447.14|4446.54|4443.64|4443.04|770
1650435000000|2022-04-20 06:10:00|4443.64|4443.04|4444.39|4443.79|4445.14|4444.54|4443.14|4442.54|579
1650435300000|2022-04-20 06:15:00|4444.14|4443.54|4442.89|4442.29|4444.51|4443.91|4442.14|4441.54|886
1650435600000|2022-04-20 06:20:00|4443.14|4442.54|4443.64|4443.04|4444.64|4444.04|4442.14|4441.54|752
1650435900000|2022-04-20 06:25:00|4443.39|4442.79|4439.89|4439.29|4444.14|4443.54|4439.51|4438.91|1708
1650436200000|2022-04-20 06:30:00|4439.76|4439.16|4441.89|4441.29|4442.14|4441.54|4439.64|4439.04|792
1650436500000|2022-04-20 06:35:00|4441.76|4441.16|4443.89|4443.29|4444.01|4443.41|4441.39|4440.79|463
1650436800000|2022-04-20 06:40:00|4443.76|4443.16|4443.89|4443.29|4443.89|4443.29|4442.39|4441.79|445
1650437100000|2022-04-20 06:45:00|4444.14|4443.54|4444.39|4443.79|4445.64|4445.04|4443.64|4443.04|672
1650437400000|2022-04-20 06:50:00|4444.64|4444.04|4444.14|4443.54|4445.51|4444.91|4442.64|4442.04|848
1650437700000|2022-04-20 06:55:00|4444.39|4443.79|4444.26|4443.66|4444.64|4444.04|4442.89|4442.29|671
1650438000000|2022-04-20 07:00:00|4444.39|4443.79|4442.64|4442.04|4444.89|4444.29|4438.39|4437.79|2934
1650438300000|2022-04-20 07:05:00|4442.39|4441.79|4449.14|4448.54|4450.39|4449.79|4442.39|4441.79|2393
1650438600000|2022-04-20 07:10:00|4449.01|4448.41|4449.64|4449.04|4452.14|4451.54|4448.39|4447.79|1757
1650438900000|2022-04-20 07:15:00|4449.89|4449.29|4452.01|4451.41|4452.64|4452.04|4449.39|4448.79|1463
1650439200000|2022-04-20 07:20:00|4451.89|4451.29|4449.64|4449.04|4452.14|4451.54|4447.14|4446.54|1871
1650439500000|2022-04-20 07:25:00|4449.39|4448.79|4449.01|4448.41|4450.64|4450.04|4447.89|4447.29|1063
1650439800000|2022-04-20 07:30:00|4448.89|4448.29|4451.14|4450.54|4452.39|4451.79|4448.89|4448.29|1503
1650440100000|2022-04-20 07:35:00|4451.26|4450.66|4450.39|4449.79|4452.39|4451.79|4449.14|4448.54|809
1650440400000|2022-04-20 07:40:00|4450.14|4449.54|4448.39|4447.79|4451.14|4450.54|4448.14|4447.54|1256
1650440700000|2022-04-20 07:45:00|4448.26|4447.66|4447.39|4446.79|4449.39|4448.79|4447.14|4446.54|1048
1650441000000|2022-04-20 07:50:00|4447.51|4446.91|4446.14|4445.54|4449.51|4448.91|4445.89|4445.29|1409
1650441300000|2022-04-20 07:55:00|4446.01|4445.41|4446.01|4445.41|4446.89|4446.29|4444.64|4444.04|987
1650441600000|2022-04-20 08:00:00|4445.89|4445.29|4441.39|4440.79|4446.64|4446.04|4441.14|4440.54|1813
1650441900000|2022-04-20 08:05:00|4441.64|4441.04|4440.89|4440.29|4442.89|4442.29|4440.39|4439.79|1690
1650442200000|2022-04-20 08:10:00|4441.14|4440.54|4443.14|4442.54|4443.26|4442.66|4440.14|4439.54|905
1650442500000|2022-04-20 08:15:00|4442.89|4442.29|4443.89|4443.29|4445.39|4444.79|4442.39|4441.79|1160
1650442800000|2022-04-20 08:20:00|4443.64|4443.04|4446.14|4445.54|4446.14|4445.54|4443.14|4442.54|1001
1650443100000|2022-04-20 08:25:00|4446.01|4445.41|4446.14|4445.54|4447.14|4446.54|4445.14|4444.54|725
1650443400000|2022-04-20 08:30:00|4445.89|4445.29|4447.01|4446.41|4447.14|4446.54|4444.76|4444.16|641
1650443700000|2022-04-20 08:35:00|4447.14|4446.54|4448.14|4447.54|4450.14|4449.54|4447.01|4446.41|1143
1650444000000|2022-04-20 08:40:00|4448.39|4447.79|4449.26|4448.66|4450.14|4449.54|4447.64|4447.04|686
1650444300000|2022-04-20 08:45:00|4449.39|4448.79|4447.39|4446.79|4449.39|4448.79|4447.14|4446.54|937
1650444600000|2022-04-20 08:50:00|4447.64|4447.04|4448.14|4447.54|4448.89|4448.29|4447.14|4446.54|1147
1650444900000|2022-04-20 08:55:00|4447.89|4447.29|4451.14|4450.54|4452.39|4451.79|4447.39|4446.79|1918
1650445200000|2022-04-20 09:00:00|4451.89|4451.29|4452.14|4451.54|4453.64|4453.04|4451.64|4451.04|1951
1650445500000|2022-04-20 09:05:00|4452.39|4451.79|4453.64|4453.04|4453.64|4453.04|4451.39|4450.79|1386
1650445800000|2022-04-20 09:10:00|4453.39|4452.79|4451.39|4450.79|4453.89|4453.29|4451.14|4450.54|870
1650446100000|2022-04-20 09:15:00|4451.64|4451.04|4457.14|4456.54|4457.14|4456.54|4450.64|4450.04|2308
1650446400000|2022-04-20 09:20:00|4457.39|4456.79|4459.64|4459.04|4460.39|4459.79|4457.14|4456.54|2896
1650446700000|2022-04-20 09:25:00|4459.39|4458.79|4459.51|4458.91|4461.64|4461.04|4459.39|4458.79|1585
1650447000000|2022-04-20 09:30:00|4459.39|4458.79|4460.39|4459.79|4460.64|4460.04|4458.64|4458.04|1245
1650447300000|2022-04-20 09:35:00|4460.51|4459.91|4460.64|4460.04|4462.39|4461.79|4459.89|4459.29|2247
1650447600000|2022-04-20 09:40:00|4460.39|4459.79|4463.14|4462.54|4463.64|4463.04|4460.39|4459.79|1785
1650447900000|2022-04-20 09:45:00|4462.89|4462.29|4461.89|4461.29|4464.39|4463.79|4461.89|4461.29|2257
1650448200000|2022-04-20 09:50:00|4462.14|4461.54|4464.14|4463.54|4465.01|4464.41|4461.89|4461.29|1968
1650448500000|2022-04-20 09:55:00|4464.01|4463.41|4463.89|4463.29|4464.64|4464.04|4462.64|4462.04|1502
1650448800000|2022-04-20 10:00:00|4463.64|4463.04|4461.64|4461.04|4464.39|4463.79|4460.39|4459.79|1699
1650449100000|2022-04-20 10:05:00|4461.39|4460.79|4463.01|4462.41|4463.14|4462.54|4460.14|4459.54|1083
1650449400000|2022-04-20 10:10:00|4462.89|4462.29|4464.64|4464.04|4464.89|4464.29|4462.89|4462.29|938
1650449700000|2022-04-20 10:15:00|4464.76|4464.16|4465.39|4464.79|4466.64|4466.04|4464.76|4464.16|1452
1650450000000|2022-04-20 10:20:00|4465.64|4465.04|4464.89|4464.29|4465.64|4465.04|4464.14|4463.54|806
1650450300000|2022-04-20 10:25:00|4465.14|4464.54|4466.39|4465.79|4466.64|4466.04|4465.14|4464.54|633
1650450600000|2022-04-20 10:30:00|4466.51|4465.91|4469.39|4468.79|4469.51|4468.91|4466.14|4465.54|2420
1650450900000|2022-04-20 10:35:00|4469.14|4468.54|4468.39|4467.79|4469.14|4468.54|4467.39|4466.79|1384
1650451200000|2022-04-20 10:40:00|4467.64|4467.04|4468.14|4467.54|4468.14|4467.54|4466.89|4466.29|1062
1650451500000|2022-04-20 10:45:00|4468.26|4467.66|4466.89|4466.29|4469.39|4468.79|4466.89|4466.29|1302
1650451800000|2022-04-20 10:50:00|4467.01|4466.41|4468.64|4468.04|4468.89|4468.29|4465.14|4464.54|1797
1650452100000|2022-04-20 10:55:00|4468.39|4467.79|4467.64|4467.04|4468.39|4467.79|4467.01|4466.41|906
1650452400000|2022-04-20 11:00:00|4467.39|4466.79|4466.39|4465.79|4467.64|4467.04|4464.64|4464.04|1576
1650452700000|2022-04-20 11:05:00|4466.14|4465.54|4466.39|4465.79|4466.64|4466.04|4465.01|4464.41|1145
1650453000000|2022-04-20 11:10:00|4466.26|4465.66|4464.39|4463.79|4466.39|4465.79|4464.14|4463.54|1074
1650453300000|2022-04-20 11:15:00|4464.64|4464.04|4464.14|4463.54|4465.14|4464.54|4463.14|4462.54|1534
1650453600000|2022-04-20 11:20:00|4464.01|4463.41|4464.64|4464.04|4464.64|4464.04|4463.39|4462.79|1035
1650453900000|2022-04-20 11:25:00|4464.89|4464.29|4465.64|4465.04|4466.14|4465.54|4464.89|4464.29|687
1650454200000|2022-04-20 11:30:00|4465.39|4464.79|4464.64|4464.04|4466.14|4465.54|4464.39|4463.79|948
1650454500000|2022-04-20 11:35:00|4464.89|4464.29|4466.64|4466.04|4466.64|4466.04|4464.39|4463.79|821
1650454800000|2022-04-20 11:40:00|4466.39|4465.79|4466.14|4465.54|4467.14|4466.54|4465.64|4465.04|1158
1650455100000|2022-04-20 11:45:00|4466.39|4465.79|4469.89|4469.29|4470.14|4469.54|4466.14|4465.54|1849
1650455400000|2022-04-20 11:50:00|4469.64|4469.04|4474.39|4473.79|4477.64|4477.04|4469.64|4469.04|7375
1650455700000|2022-04-20 11:55:00|4475.89|4475.29|4482.26|4481.66|4482.89|4482.29|4474.64|4474.04|7692
1650456000000|2022-04-20 12:00:00|4482.14|4481.54|4481.39|4480.79|4483.14|4482.54|4480.39|4479.79|3090
1650456300000|2022-04-20 12:05:00|4481.64|4481.04|4481.64|4481.04|4481.89|4481.29|4479.89|4479.29|1728
1650456600000|2022-04-20 12:10:00|4481.39|4480.79|4479.64|4479.04|4481.89|4481.29|4479.64|4479.04|2872
1650456900000|2022-04-20 12:15:00|4479.89|4479.29|4478.14|4477.54|4479.89|4479.29|4477.89|4477.29|2187
1650457200000|2022-04-20 12:20:00|4477.89|4477.29|4478.64|4478.04|4479.64|4479.04|4477.64|4477.04|2069
1650457500000|2022-04-20 12:25:00|4478.51|4477.91|4483.14|4482.54|4483.64|4483.04|4477.64|4477.04|4410
1650457800000|2022-04-20 12:30:00|4482.89|4482.29|4482.14|4481.54|4483.14|4482.54|4480.64|4480.04|3135
1650458100000|2022-04-20 12:35:00|4482.26|4481.66|4481.89|4481.29|4483.14|4482.54|4481.39|4480.79|1962
1650458400000|2022-04-20 12:40:00|4482.14|4481.54|4481.39|4480.79|4483.64|4483.04|4480.89|4480.29|2624
1650458700000|2022-04-20 12:45:00|4481.64|4481.04|4480.51|4479.91|4482.01|4481.41|4479.39|4478.79|2401
1650459000000|2022-04-20 12:50:00|4479.89|4479.29|4483.39|4482.79|4483.64|4483.04|4479.89|4479.29|3040
1650459300000|2022-04-20 12:55:00|4483.64|4483.04|4484.64|4484.04|4485.14|4484.54|4482.39|4481.79|3604
1650459600000|2022-04-20 13:00:00|4484.89|4484.29|4481.14|4480.54|4484.89|4484.29|4480.89|4480.29|3466
1650459900000|2022-04-20 13:05:00|4481.39|4480.79|4479.64|4479.04|4481.89|4481.29|4479.39|4478.79|2848
1650460200000|2022-04-20 13:10:00|4479.51|4478.91|4478.89|4478.29|4480.39|4479.79|4478.39|4477.79|3307
1650460500000|2022-04-20 13:15:00|4479.14|4478.54|4479.64|4479.04|4479.89|4479.29|4478.39|4477.79|3101
1650460800000|2022-04-20 13:20:00|4479.39|4478.79|4479.14|4478.54|4480.14|4479.54|4478.64|4478.04|3385
1650461100000|2022-04-20 13:25:00|4479.39|4478.79|4482.39|4481.79|4482.64|4482.04|4479.14|4478.54|7717
1650461400000|2022-04-20 13:30:00|4482.29|4481.89|4482.29|4481.89|4488.79|4488.39|4479.29|4478.89|42622
1650461700000|2022-04-20 13:35:00|4482.79|4482.39|4482.29|4481.89|4485.04|4484.64|4478.54|4478.14|23829
1650462000000|2022-04-20 13:40:00|4482.54|4482.14|4470.04|4469.64|4483.04|4482.64|4469.29|4468.89|30672
1650462300000|2022-04-20 13:45:00|4469.79|4469.39|4463.79|4463.39|4470.04|4469.64|4462.04|4461.64|27765
1650462600000|2022-04-20 13:50:00|4463.29|4462.89|4464.54|4464.14|4467.54|4467.14|4462.29|4461.89|23649
1650462900000|2022-04-20 13:55:00|4464.79|4464.39|4463.79|4463.39|4465.29|4464.89|4457.54|4457.14|20603
1650463200000|2022-04-20 14:00:00|4463.04|4462.64|4462.79|4462.39|4468.29|4467.89|4459.04|4458.64|22589
1650463500000|2022-04-20 14:05:00|4463.54|4463.14|4461.04|4460.64|4463.54|4463.14|4457.54|4457.14|16627
1650463800000|2022-04-20 14:10:00|4460.92|4460.52|4465.92|4465.52|4466.67|4466.27|4460.17|4459.77|20109
1650464100000|2022-04-20 14:15:00|4466.17|4465.77|4467.42|4467.02|4469.42|4469.02|4464.92|4464.52|17675
1650464400000|2022-04-20 14:20:00|4467.67|4467.27|4465.92|4465.52|4473.67|4473.27|4464.92|4464.52|17000
1650464700000|2022-04-20 14:25:00|4466.17|4465.77|4471.42|4471.02|4472.92|4472.52|4464.92|4464.52|14176
1650465000000|2022-04-20 14:30:00|4471.17|4470.77|4475.17|4474.77|4476.17|4475.77|4466.92|4466.52|17021
1650465300000|2022-04-20 14:35:00|4475.42|4475.02|4478.17|4477.77|4479.92|4479.52|4474.67|4474.27|14152
1650465600000|2022-04-20 14:40:00|4478.92|4478.52|4479.42|4479.02|4482.67|4482.27|4478.42|4478.02|16488
1650465900000|2022-04-20 14:45:00|4479.92|4479.52|4479.67|4479.27|4481.17|4480.77|4477.17|4476.77|10142
1650466200000|2022-04-20 14:50:00|4479.17|4478.77|4484.42|4484.02|4484.42|4484.02|4478.17|4477.77|14227
1650466500000|2022-04-20 14:55:00|4484.17|4483.77|4482.92|4482.52|4484.92|4484.52|4481.17|4480.77|9493
1650466800000|2022-04-20 15:00:00|4482.67|4482.27|4472.92|4472.52|4483.17|4482.77|4472.92|4472.52|21477
1650467100000|2022-04-20 15:05:00|4473.17|4472.77|4472.92|4472.52|4477.42|4477.02|4472.17|4471.77|12472
1650467400000|2022-04-20 15:10:00|4473.04|4472.64|4470.67|4470.27|4473.17|4472.77|4468.17|4467.77|13880
1650467700000|2022-04-20 15:15:00|4470.42|4470.02|4465.42|4465.02|4470.67|4470.27|4465.17|4464.77|12983
1650468000000|2022-04-20 15:20:00|4465.67|4465.27|4464.67|4464.27|4466.92|4466.52|4464.17|4463.77|9694
1650468300000|2022-04-20 15:25:00|4464.17|4463.77|4469.17|4468.77|4469.67|4469.27|4463.92|4463.52|11380
1650468600000|2022-04-20 15:30:00|4469.67|4469.27|4469.92|4469.52|4472.92|4472.52|4467.67|4467.27|12369
1650468900000|2022-04-20 15:35:00|4470.17|4469.77|4473.42|4473.02|4475.92|4475.52|4469.67|4469.27|9608
1650469200000|2022-04-20 15:40:00|4473.17|4472.77|4477.17|4476.77|4477.42|4477.02|4472.67|4472.27|8094
1650469500000|2022-04-20 15:45:00|4477.42|4477.02|4472.92|4472.52|4478.92|4478.52|4472.17|4471.77|9449
1650469800000|2022-04-20 15:50:00|4473.17|4472.77|4469.92|4469.52|4473.67|4473.27|4467.42|4467.02|9700
1650470100000|2022-04-20 15:55:00|4469.67|4469.27|4473.67|4473.27|4474.92|4474.52|4469.42|4469.02|8095
1650470400000|2022-04-20 16:00:00|4473.42|4473.02|4474.92|4474.52|4475.42|4475.02|4472.92|4472.52|6410
1650470700000|2022-04-20 16:05:00|4474.67|4474.27|4469.92|4469.52|4476.54|4476.14|4466.92|4466.52|10081
1650471000000|2022-04-20 16:10:00|4469.67|4469.27|4464.17|4463.77|4470.29|4469.89|4462.92|4462.52|14454
1650471300000|2022-04-20 16:15:00|4464.92|4464.52|4465.67|4465.27|4466.92|4466.52|4463.17|4462.77|7344
1650471600000|2022-04-20 16:20:00|4465.79|4465.39|4464.54|4464.14|4466.17|4465.77|4462.92|4462.52|7772
1650471900000|2022-04-20 16:25:00|4464.67|4464.27|4463.92|4463.52|4464.67|4464.27|4461.42|4461.02|7497
1650472200000|2022-04-20 16:30:00|4463.67|4463.27|4470.42|4470.02|4471.17|4470.77|4462.92|4462.52|11589
1650472500000|2022-04-20 16:35:00|4470.29|4469.89|4472.42|4472.02|4475.17|4474.77|4469.67|4469.27|8898
1650472800000|2022-04-20 16:40:00|4472.4|4472|4471.9|4471.5|4473.4|4473|4470.65|4470.25|7213
1650473100000|2022-04-20 16:45:00|4472.15|4471.75|4475.9|4475.5|4477.15|4476.75|4472.15|4471.75|13344
1650473400000|2022-04-20 16:50:00|4476.15|4475.75|4477.4|4477|4480.15|4479.75|4475.65|4475.25|13780
1650473700000|2022-04-20 16:55:00|4477.65|4477.25|4476.15|4475.75|4479.15|4478.75|4474.9|4474.5|8185
1650474000000|2022-04-20 17:00:00|4476.02|4475.62|4479.4|4479|4481.15|4480.75|4475.9|4475.5|13777
1650474300000|2022-04-20 17:05:00|4479.52|4479.12|4474.9|4474.5|4480.65|4480.25|4472.15|4471.75|13734
1650474600000|2022-04-20 17:10:00|4474.65|4474.25|4479.9|4479.5|4481.65|4481.25|4474.15|4473.75|10579
1650474900000|2022-04-20 17:15:00|4479.65|4479.25|4475.9|4475.5|4482.4|4482|4474.65|4474.25|11808
1650475200000|2022-04-20 17:20:00|4475.4|4475|4476.65|4476.25|4477.65|4477.25|4474.65|4474.25|8879
1650475500000|2022-04-20 17:25:00|4476.9|4476.5|4474.9|4474.5|4477.15|4476.75|4473.9|4473.5|8374
1650475800000|2022-04-20 17:30:00|4474.15|4473.75|4475.65|4475.25|4477.15|4476.75|4472.9|4472.5|8384
1650476100000|2022-04-20 17:35:00|4475.9|4475.5|4476.9|4476.5|4478.4|4478|4475.65|4475.25|5701
1650476400000|2022-04-20 17:40:00|4476.65|4476.25|4482.15|4481.75|4482.65|4482.25|4476.4|4476|8147
1650476700000|2022-04-20 17:45:00|4482.4|4482|4478.9|4478.5|4485.4|4485|4478.9|4478.5|13223
1650477000000|2022-04-20 17:50:00|4478.77|4478.37|4476.65|4476.25|4479.15|4478.75|4476.15|4475.75|7871
1650477300000|2022-04-20 17:55:00|4476.4|4476|4479.4|4479|4479.9|4479.5|4475.15|4474.75|6881
1650477600000|2022-04-20 18:00:00|4479.15|4478.75|4479.9|4479.5|4482.4|4482|4476.9|4476.5|9327
1650477900000|2022-04-20 18:05:00|4480.15|4479.75|4478.65|4478.25|4480.77|4480.37|4477.15|4476.75|6197
1650478200000|2022-04-20 18:10:00|4478.9|4478.5|4474.65|4474.25|4479.65|4479.25|4474.65|4474.25|7513
1650478500000|2022-04-20 18:15:00|4474.9|4474.5|4469.9|4469.5|4476.65|4476.25|4469.4|4469|12850
1650478800000|2022-04-20 18:20:00|4469.65|4469.25|4469.65|4469.25|4470.9|4470.5|4468.15|4467.75|8616
1650479100000|2022-04-20 18:25:00|4469.9|4469.5|4467.4|4467|4469.9|4469.5|4466.9|4466.5|6116
1650479400000|2022-04-20 18:30:00|4467.27|4466.87|4465.65|4465.25|4468.4|4468|4465.4|4465|7244
1650479700000|2022-04-20 18:35:00|4465.4|4465|4460.65|4460.25|4465.9|4465.5|4459.65|4459.25|15971
1650480000000|2022-04-20 18:40:00|4460.4|4460|4459.4|4459|4462.15|4461.75|4458.65|4458.25|9266
1650480300000|2022-04-20 18:45:00|4459.65|4459.25|4461.15|4460.75|4463.4|4463|4458.15|4457.75|10990
1650480600000|2022-04-20 18:50:00|4461.02|4460.62|4450.9|4450.5|4461.52|4461.12|4450.4|4450|17738
1650480900000|2022-04-20 18:55:00|4450.65|4450.25|4453.65|4453.25|4454.15|4453.75|4448.15|4447.75|19265
1650481200000|2022-04-20 19:00:00|4453.4|4453|4459.65|4459.25|4461.15|4460.75|4452.4|4452|16489
1650481500000|2022-04-20 19:05:00|4459.4|4459|4459.9|4459.5|4460.65|4460.25|4456.15|4455.75|14084
1650481800000|2022-04-20 19:10:00|4460.15|4459.75|4465.9|4465.5|4467.4|4467|4458.4|4458|16505
1650482100000|2022-04-20 19:15:00|4465.65|4465.25|4465.4|4465|4468.15|4467.75|4463.4|4463|10180
1650482400000|2022-04-20 19:20:00|4465.53|4465.13|4466.78|4466.38|4467.53|4467.13|4464.03|4463.63|7130
1650482700000|2022-04-20 19:25:00|4467.03|4466.63|4468.28|4467.88|4472.28|4471.88|4466.28|4465.88|14236
1650483000000|2022-04-20 19:30:00|4468.03|4467.63|4462.28|4461.88|4469.53|4469.13|4462.03|4461.63|13733
1650483300000|2022-04-20 19:35:00|4462.53|4462.13|4466.4|4466|4468.53|4468.13|4461.28|4460.88|12681
1650483600000|2022-04-20 19:40:00|4466.03|4465.63|4469.03|4468.63|4469.78|4469.38|4466.03|4465.63|10424
1650483900000|2022-04-20 19:45:00|4469.53|4469.13|4472.78|4472.38|4477.53|4477.13|4468.78|4468.38|20065
1650484200000|2022-04-20 19:50:00|4473.03|4472.63|4461.53|4461.13|4475.03|4474.63|4460.78|4460.38|27631
1650484500000|2022-04-20 19:55:00|4462.53|4462.13|4460.53|4460.13|4463.53|4463.13|4457.78|4457.38|67334
1650484800000|2022-04-20 20:00:00|4460.17|4459.77|4469.02|4468.42|4470.77|4470.17|4458.77|4458.17|27262
1650485100000|2022-04-20 20:05:00|4469.27|4468.67|4471.27|4470.67|4475.02|4474.42|4460.02|4459.42|16432
1650485400000|2022-04-20 20:10:00|4471.52|4470.92|4470.52|4469.92|4472.52|4471.92|4469.52|4468.92|6366
1650485700000|2022-04-20 20:15:00|4470.39|4469.79|4468.27|4467.67|4471.77|4471.17|4467.77|4467.17|2721
1650486000000|2022-04-20 20:20:00|4468.39|4467.79|4468.02|4467.42|4469.02|4468.42|4467.02|4466.42|1309
1650486300000|2022-04-20 20:25:00|4467.89|4467.29|4468.52|4467.92|4469.27|4468.67|4467.27|4466.67|524
1650486600000|2022-04-20 20:30:00|4468.39|4467.79|4471.77|4471.17|4472.52|4471.92|4468.27|4467.67|1422
1650486900000|2022-04-20 20:35:00|4471.52|4470.92|4472.27|4471.67|4472.52|4471.92|4471.27|4470.67|704
1650487200000|2022-04-20 20:40:00|4472.52|4471.92|4472.02|4471.42|4472.52|4471.92|4471.52|4470.92|428
1650487500000|2022-04-20 20:45:00|4471.77|4471.17|4473.52|4472.92|4473.52|4472.92|4471.52|4470.92|807
1650487800000|2022-04-20 20:50:00|4473.39|4472.79|4473.77|4473.17|4474.02|4473.42|4473.39|4472.79|515
1650488100000|2022-04-20 20:55:00|4474.02|4473.42|4473.75|4472.25|4474.27|4473.67|4473.14|4472.25|1231
1650488400000|2022-04-20 21:00:00|4473.57|4472.07|4473.6|4472.1|4473.71|4472.21|4473.31|4471.81|0
1650488700000|2022-04-20 21:05:00|4473.64|4472.14|4474.15|4472.65|4474.33|4472.83|4473.49|4471.99|2
1650489000000|2022-04-20 21:10:00|4474.11|4472.61|4474.59|4473.09|4474.74|4473.24|4474.08|4472.58|1
1650489300000|2022-04-20 21:15:00|4474.55|4473.05|4474.22|4472.72|4474.59|4473.09|4473.24|4471.74|0
1650489600000|2022-04-20 21:20:00|4474.15|4472.65|4474.3|4472.8|4474.33|4472.83|4474.04|4472.54|0
1650489900000|2022-04-20 21:25:00|4474.19|4472.69|4474.57|4473.07|4474.57|4473.07|4473.53|4472.03|0
1650490200000|2022-04-20 21:30:00|4474.64|4473.14|4475.04|4473.54|4475.04|4473.54|4474.6|4473.1|0
1650490500000|2022-04-20 21:35:00|4475.26|4473.76|4474.86|4473.36|4475.26|4473.76|4474.75|4473.25|0
1650490800000|2022-04-20 21:40:00|4474.9|4473.4|4474.75|4473.25|4474.9|4473.4|4474.53|4473.03|0
1650491100000|2022-04-20 21:45:00|4474.6|4473.1|4474.6|4473.1|4474.6|4473.1|4474.6|4473.1|0
1650491400000|2022-04-20 21:50:00|4474.57|4473.07|4474.21|4472.71|4474.6|4473.1|4474.07|4472.57|0
1650491700000|2022-04-20 21:55:00|4474.25|4472.75|4473.95|4472.45|4474.25|4472.75|4473.95|4472.45|0
1650492000000|2022-04-20 22:00:00|4472.39|4471.79|4474.27|4473.67|4475.52|4474.92|4472.27|4471.67|1177
1650492300000|2022-04-20 22:05:00|4474.14|4473.54|4475.27|4474.67|4476.27|4475.67|4473.77|4473.17|455
1650492600000|2022-04-20 22:10:00|4475.52|4474.92|4473.77|4473.17|4475.77|4475.17|4473.27|4472.67|366
1650492900000|2022-04-20 22:15:00|4474.02|4473.42|4474.02|4473.42|4475.39|4474.79|4474.02|4473.42|293
1650493200000|2022-04-20 22:20:00|4474.14|4473.54|4475.27|4474.67|4475.77|4475.17|4474.14|4473.54|196
1650493500000|2022-04-20 22:25:00|4475.02|4474.42|4474.27|4473.67|4475.27|4474.67|4474.27|4473.67|214
1650493800000|2022-04-20 22:30:00|4474.52|4473.92|4477.14|4476.54|4477.27|4476.67|4474.27|4473.67|397
1650494100000|2022-04-20 22:35:00|4477.02|4476.42|4477.77|4477.17|4478.02|4477.42|4476.77|4476.17|284
1650494400000|2022-04-20 22:40:00|4477.52|4476.92|4475.77|4475.17|4477.89|4477.29|4475.52|4474.92|538
1650494700000|2022-04-20 22:45:00|4475.52|4474.92|4473.52|4472.92|4475.77|4475.17|4472.02|4471.42|1572
1650495000000|2022-04-20 22:50:00|4473.77|4473.17|4474.02|4473.42|4475.52|4474.92|4473.77|4473.17|662
1650495300000|2022-04-20 22:55:00|4473.77|4473.17|4473.27|4472.67|4474.77|4474.17|4473.14|4472.54|312
1650495600000|2022-04-20 23:00:00|4473.02|4472.42|4473.77|4473.17|4474.02|4473.42|4473.02|4472.42|395
1650495900000|2022-04-20 23:05:00|4473.52|4472.92|4473.52|4472.92|4474.27|4473.67|4473.52|4472.92|141
1650496200000|2022-04-20 23:10:00|4473.64|4473.04|4472.77|4472.17|4474.02|4473.42|4472.52|4471.92|200
1650496500000|2022-04-20 23:15:00|4472.64|4472.04|4473.77|4473.17|4473.77|4473.17|4472.52|4471.92|177
1650496800000|2022-04-20 23:20:00|4473.64|4473.04|4473.27|4472.67|4473.64|4473.04|4472.77|4472.17|143
1650497100000|2022-04-20 23:25:00|4473.39|4472.79|4474.27|4473.67|4474.27|4473.67|4473.39|4472.79|145
1650497400000|2022-04-20 23:30:00|4474.52|4473.92|4474.52|4473.92|4474.77|4474.17|4473.77|4473.17|174
1650497700000|2022-04-20 23:35:00|4474.77|4474.17|4475.02|4474.42|4475.27|4474.67|4474.27|4473.67|236
1650498000000|2022-04-20 23:40:00|4475.27|4474.67|4476.52|4475.92|4476.77|4476.17|4475.02|4474.42|264
1650498300000|2022-04-20 23:45:00|4476.77|4476.17|4477.02|4476.42|4477.02|4476.42|4475.52|4474.92|335
1650498600000|2022-04-20 23:50:00|4477.27|4476.67|4476.77|4476.17|4477.77|4477.17|4476.52|4475.92|534
1650498900000|2022-04-20 23:55:00|4476.64|4476.04|4475.52|4474.92|4477.02|4476.42|4475.27|4474.67|461
1650499200000|2022-04-21 00:00:00|4475.27|4474.67|4476.77|4476.17|4478.77|4478.17|4475.27|4474.67|919
1650499500000|2022-04-21 00:05:00|4476.64|4476.04|4477.52|4476.92|4478.52|4477.92|4476.52|4475.92|543
1650499800000|2022-04-21 00:10:00|4477.77|4477.17|4476.77|4476.17|4478.02|4477.42|4476.77|4476.17|376
1650500100000|2022-04-21 00:15:00|4476.52|4475.92|4478.77|4478.17|4479.27|4478.67|4476.52|4475.92|542
1650500400000|2022-04-21 00:20:00|4478.64|4478.04|4477.77|4477.17|4478.77|4478.17|4477.02|4476.42|466
1650500700000|2022-04-21 00:25:00|4478.02|4477.42|4477.77|4477.17|4478.52|4477.92|4477.77|4477.17|420
1650501000000|2022-04-21 00:30:00|4477.89|4477.29|4478.77|4478.17|4479.02|4478.42|4477.77|4477.17|400
1650501300000|2022-04-21 00:35:00|4478.52|4477.92|4476.77|4476.17|4479.02|4478.42|4476.27|4475.67|424
1650501600000|2022-04-21 00:40:00|4476.52|4475.92|4477.52|4476.92|4477.64|4477.04|4476.52|4475.92|358
1650501900000|2022-04-21 00:45:00|4477.77|4477.17|4475.77|4475.17|4478.02|4477.42|4475.14|4474.54|815
1650502200000|2022-04-21 00:50:00|4475.89|4475.29|4475.52|4474.92|4476.27|4475.67|4475.27|4474.67|597
1650502500000|2022-04-21 00:55:00|4475.64|4475.04|4476.52|4475.92|4477.27|4476.67|4475.52|4474.92|374
1650502800000|2022-04-21 01:00:00|4476.77|4476.17|4476.52|4475.92|4477.52|4476.92|4476.39|4475.79|376
1650503100000|2022-04-21 01:05:00|4476.27|4475.67|4475.27|4474.67|4476.27|4475.67|4474.77|4474.17|505
1650503400000|2022-04-21 01:10:00|4475.52|4474.92|4475.52|4474.92|4475.77|4475.17|4474.52|4473.92|257
1650503700000|2022-04-21 01:15:00|4475.77|4475.17|4476.77|4476.17|4477.02|4476.42|4475.52|4474.92|388
1650504000000|2022-04-21 01:20:00|4476.64|4476.04|4475.52|4474.92|4476.77|4476.17|4474.77|4474.17|304
1650504300000|2022-04-21 01:25:00|4475.27|4474.67|4475.27|4474.67|4475.77|4475.17|4474.27|4473.67|489
1650504600000|2022-04-21 01:30:00|4475.39|4474.79|4477.77|4477.17|4478.02|4477.42|4474.77|4474.17|650
1650504900000|2022-04-21 01:35:00|4477.89|4477.29|4478.52|4477.92|4479.52|4478.92|4477.52|4476.92|961
1650505200000|2022-04-21 01:40:00|4478.39|4477.79|4481.52|4480.92|4482.02|4481.42|4478.02|4477.42|1101
1650505500000|2022-04-21 01:45:00|4481.77|4481.17|4481.52|4480.92|4482.27|4481.67|4481.14|4480.54|858
1650505800000|2022-04-21 01:50:00|4481.39|4480.79|4481.52|4480.92|4482.02|4481.42|4481.02|4480.42|430
1650506100000|2022-04-21 01:55:00|4481.39|4480.79|4481.27|4480.67|4482.27|4481.67|4481.02|4480.42|416
1650506400000|2022-04-21 02:00:00|4481.52|4480.92|4480.27|4479.67|4481.52|4480.92|4479.77|4479.17|733
1650506700000|2022-04-21 02:05:00|4480.02|4479.42|4482.27|4481.67|4483.02|4482.42|4480.02|4479.42|551
1650507000000|2022-04-21 02:10:00|4482.52|4481.92|4482.52|4481.92|4483.39|4482.79|4482.27|4481.67|578
1650507300000|2022-04-21 02:15:00|4482.77|4482.17|4483.02|4482.42|4483.27|4482.67|4482.52|4481.92|310
1650507600000|2022-04-21 02:20:00|4482.77|4482.17|4482.02|4481.42|4482.77|4482.17|4481.77|4481.17|354
1650507900000|2022-04-21 02:25:00|4481.89|4481.29|4481.27|4480.67|4482.02|4481.42|4481.27|4480.67|283
1650508200000|2022-04-21 02:30:00|4481.02|4480.42|4481.52|4480.92|4481.77|4481.17|4481.02|4480.42|203
1650508500000|2022-04-21 02:35:00|4481.39|4480.79|4480.02|4479.42|4481.52|4480.92|4479.77|4479.17|671
1650508800000|2022-04-21 02:40:00|4480.14|4479.54|4480.77|4480.17|4481.02|4480.42|4480.02|4479.42|258
1650509100000|2022-04-21 02:45:00|4481.02|4480.42|4480.52|4479.92|4481.02|4480.42|4480.02|4479.42|346
1650509400000|2022-04-21 02:50:00|4480.64|4480.04|4480.02|4479.42|4480.64|4480.04|4479.52|4478.92|279
1650509700000|2022-04-21 02:55:00|4480.14|4479.54|4480.77|4480.17|4481.27|4480.67|4480.02|4479.42|228
1650510000000|2022-04-21 03:00:00|4480.89|4480.29|4481.02|4480.42|4482.02|4481.42|4480.77|4480.17|307
1650510300000|2022-04-21 03:05:00|4480.89|4480.29|4481.27|4480.67|4481.27|4480.67|4480.77|4480.17|102
1650510600000|2022-04-21 03:10:00|4481.39|4480.79|4479.27|4478.67|4481.52|4480.92|4479.27|4478.67|303
1650510900000|2022-04-21 03:15:00|4479.14|4478.54|4478.77|4478.17|4479.77|4479.17|4478.52|4477.92|417
1650511200000|2022-04-21 03:20:00|4478.52|4477.92|4477.52|4476.92|4478.77|4478.17|4476.77|4476.17|601
1650511500000|2022-04-21 03:25:00|4477.77|4477.17|4477.77|4477.17|4478.27|4477.67|4477.02|4476.42|182
1650511800000|2022-04-21 03:30:00|4477.52|4476.92|4477.77|4477.17|4479.27|4478.67|4477.52|4476.92|286
1650512100000|2022-04-21 03:35:00|4478.02|4477.42|4476.52|4475.92|4478.02|4477.42|4476.27|4475.67|543
1650512400000|2022-04-21 03:40:00|4476.77|4476.17|4477.02|4476.42|4477.27|4476.67|4476.52|4475.92|205
1650512700000|2022-04-21 03:45:00|4477.14|4476.54|4477.27|4476.67|4478.02|4477.42|4477.02|4476.42|259
1650513000000|2022-04-21 03:50:00|4477.39|4476.79|4476.02|4475.42|4477.52|4476.92|4476.02|4475.42|340
1650513300000|2022-04-21 03:55:00|4475.77|4475.17|4475.52|4474.92|4476.02|4475.42|4475.02|4474.42|404
1650513600000|2022-04-21 04:00:00|4475.77|4475.17|4476.02|4475.42|4476.52|4475.92|4475.52|4474.92|275
1650513900000|2022-04-21 04:05:00|4476.14|4475.54|4477.27|4476.67|4477.27|4476.67|4476.14|4475.54|232
1650514200000|2022-04-21 04:10:00|4477.39|4476.79|4477.52|4476.92|4478.02|4477.42|4476.52|4475.92|602
1650514500000|2022-04-21 04:15:00|4477.77|4477.17|4477.27|4476.67|4478.27|4477.67|4477.27|4476.67|232
1650514800000|2022-04-21 04:20:00|4477.14|4476.54|4477.27|4476.67|4477.77|4477.17|4477.02|4476.42|147
1650515100000|2022-04-21 04:25:00|4477.52|4476.92|4477.27|4476.67|4477.77|4477.17|4476.77|4476.17|132
1650515400000|2022-04-21 04:30:00|4477.14|4476.54|4477.64|4477.04|4478.52|4477.92|4477.14|4476.54|318
1650515700000|2022-04-21 04:35:00|4477.52|4476.92|4478.14|4477.54|4478.27|4477.67|4477.52|4476.92|180
1650516000000|2022-04-21 04:40:00|4478.02|4477.42|4478.27|4477.67|4478.27|4477.67|4477.77|4477.17|59
1650516300000|2022-04-21 04:45:00|4478.02|4477.42|4478.39|4477.79|4479.02|4478.42|4478.02|4477.42|296
1650516600000|2022-04-21 04:50:00|4478.52|4477.92|4479.02|4478.42|4479.14|4478.54|4478.27|4477.67|124
1650516900000|2022-04-21 04:55:00|4479.14|4478.54|4479.02|4478.42|4479.27|4478.67|4478.77|4478.17|159
1650517200000|2022-04-21 05:00:00|4479.27|4478.67|4477.77|4477.17|4479.52|4478.92|4476.77|4476.17|821
1650517500000|2022-04-21 05:05:00|4478.02|4477.42|4479.39|4478.79|4482.02|4481.42|4477.77|4477.17|741
1650517800000|2022-04-21 05:10:00|4479.52|4478.92|4484.27|4483.67|4484.52|4483.92|4479.02|4478.42|1070
1650518100000|2022-04-21 05:15:00|4484.39|4483.79|4485.52|4484.92|4486.52|4485.92|4484.27|4483.67|1186
1650518400000|2022-04-21 05:20:00|4485.64|4485.04|4485.52|4484.92|4486.02|4485.42|4484.77|4484.17|606
1650518700000|2022-04-21 05:25:00|4485.39|4484.79|4484.02|4483.42|4485.52|4484.92|4483.27|4482.67|571
1650519000000|2022-04-21 05:30:00|4483.77|4483.17|4482.27|4481.67|4483.77|4483.17|4481.39|4480.79|664
1650519300000|2022-04-21 05:35:00|4482.02|4481.42|4482.27|4481.67|4482.52|4481.92|4481.52|4480.92|304
1650519600000|2022-04-21 05:40:00|4482.39|4481.79|4483.77|4483.17|4483.77|4483.17|4482.39|4481.79|346
1650519900000|2022-04-21 05:45:00|4483.52|4482.92|4482.52|4481.92|4483.77|4483.17|4482.02|4481.42|369
1650520200000|2022-04-21 05:50:00|4482.64|4482.04|4482.02|4481.42|4484.77|4484.17|4481.77|4481.17|580
1650520500000|2022-04-21 05:55:00|4481.89|4481.29|4480.52|4479.92|4482.27|4481.67|4479.77|4479.17|1099
1650520800000|2022-04-21 06:00:00|4480.77|4480.17|4478.39|4477.79|4481.02|4480.42|4477.02|4476.42|1949
1650521100000|2022-04-21 06:05:00|4478.27|4477.67|4477.52|4476.92|4479.27|4478.67|4477.52|4476.92|779
1650521400000|2022-04-21 06:10:00|4477.77|4477.17|4475.77|4475.17|4478.52|4477.92|4474.52|4473.92|1287
1650521700000|2022-04-21 06:15:00|4475.52|4474.92|4475.02|4474.42|4475.89|4475.29|4472.77|4472.17|1134
1650522000000|2022-04-21 06:20:00|4475.27|4474.67|4476.27|4475.67|4477.02|4476.42|4474.52|4473.92|850
1650522300000|2022-04-21 06:25:00|4476.02|4475.42|4476.89|4476.29|4477.77|4477.17|4475.02|4474.42|665
1650522600000|2022-04-21 06:30:00|4476.77|4476.17|4475.02|4474.42|4478.02|4477.42|4474.77|4474.17|1111
1650522900000|2022-04-21 06:35:00|4474.77|4474.17|4475.52|4474.92|4476.52|4475.92|4474.27|4473.67|704
1650523200000|2022-04-21 06:40:00|4475.39|4474.79|4476.27|4475.67|4477.52|4476.92|4475.27|4474.67|425
1650523500000|2022-04-21 06:45:00|4476.02|4475.42|4477.02|4476.42|4478.27|4477.67|4475.77|4475.17|613
1650523800000|2022-04-21 06:50:00|4476.89|4476.29|4478.27|4477.67|4478.27|4477.67|4475.77|4475.17|517
1650524100000|2022-04-21 06:55:00|4478.52|4477.92|4479.52|4478.92|4480.77|4480.17|4478.02|4477.42|900
1650524400000|2022-04-21 07:00:00|4480.02|4479.42|4477.02|4476.42|4480.27|4479.67|4474.77|4474.17|2103
1650524700000|2022-04-21 07:05:00|4476.77|4476.17|4479.77|4479.17|4480.02|4479.42|4475.27|4474.67|1410
1650525000000|2022-04-21 07:10:00|4479.52|4478.92|4480.39|4479.79|4481.27|4480.67|4477.02|4476.42|1264
1650525300000|2022-04-21 07:15:00|4480.27|4479.67|4481.02|4480.42|4483.27|4482.67|4480.02|4479.42|1594
1650525600000|2022-04-21 07:20:00|4481.27|4480.67|4482.52|4481.92|4482.77|4482.17|4477.02|4476.42|1434
1650525900000|2022-04-21 07:25:00|4482.64|4482.04|4484.02|4483.42|4484.02|4483.42|4479.64|4479.04|1814
1650526200000|2022-04-21 07:30:00|4483.77|4483.17|4484.02|4483.42|4484.27|4483.67|4481.02|4480.42|1144
1650526500000|2022-04-21 07:35:00|4483.89|4483.29|4486.52|4485.92|4488.02|4487.42|4483.77|4483.17|1744
1650526800000|2022-04-21 07:40:00|4486.64|4486.04|4484.77|4484.17|4488.39|4487.79|4484.52|4483.92|1419
1650527100000|2022-04-21 07:45:00|4485.02|4484.42|4485.02|4484.42|4486.02|4485.42|4483.77|4483.17|1336
1650527400000|2022-04-21 07:50:00|4485.27|4484.67|4487.27|4486.67|4487.77|4487.17|4484.52|4483.92|769
1650527700000|2022-04-21 07:55:00|4487.39|4486.79|4493.52|4492.92|4495.39|4494.79|4487.14|4486.54|4474
1650528000000|2022-04-21 08:00:00|4493.27|4492.67|4494.52|4493.92|4495.77|4495.17|4492.02|4491.42|2421
1650528300000|2022-04-21 08:05:00|4494.77|4494.17|4495.39|4494.79|4496.39|4495.79|4493.77|4493.17|1517
1650528600000|2022-04-21 08:10:00|4495.52|4494.92|4496.02|4495.42|4496.27|4495.67|4494.27|4493.67|1634
1650528900000|2022-04-21 08:15:00|4496.27|4495.67|4495.52|4494.92|4497.77|4497.17|4495.27|4494.67|2319
1650529200000|2022-04-21 08:20:00|4495.77|4495.17|4493.52|4492.92|4496.52|4495.92|4493.52|4492.92|1377
1650529500000|2022-04-21 08:25:00|4493.64|4493.04|4494.02|4493.42|4494.27|4493.67|4493.02|4492.42|1113
1650529800000|2022-04-21 08:30:00|4493.52|4492.92|4495.02|4494.42|4495.27|4494.67|4493.02|4492.42|667
1650530100000|2022-04-21 08:35:00|4494.77|4494.17|4493.52|4492.92|4495.02|4494.42|4493.02|4492.42|607
1650530400000|2022-04-21 08:40:00|4493.77|4493.17|4493.77|4493.17|4494.27|4493.67|4493.27|4492.67|619
1650530700000|2022-04-21 08:45:00|4494.02|4493.42|4494.02|4493.42|4494.77|4494.17|4493.77|4493.17|865
1650531000000|2022-04-21 08:50:00|4494.27|4493.67|4496.27|4495.67|4497.27|4496.67|4494.02|4493.42|1308
1650531300000|2022-04-21 08:55:00|4496.02|4495.42|4496.77|4496.17|4497.02|4496.42|4495.27|4494.67|848
1650531600000|2022-04-21 09:00:00|4496.64|4496.04|4491.27|4490.67|4497.52|4496.92|4491.02|4490.42|2486
1650531900000|2022-04-21 09:05:00|4490.77|4490.17|4492.64|4492.04|4492.77|4492.17|4490.27|4489.67|1185
1650532200000|2022-04-21 09:10:00|4492.52|4491.92|4493.27|4492.67|4493.52|4492.92|4492.27|4491.67|749
1650532500000|2022-04-21 09:15:00|4493.14|4492.54|4493.52|4492.92|4494.27|4493.67|4492.14|4491.54|503
1650532800000|2022-04-21 09:20:00|4493.64|4493.04|4494.27|4493.67|4495.02|4494.42|4493.02|4492.42|677
1650533100000|2022-04-21 09:25:00|4494.52|4493.92|4494.27|4493.67|4495.02|4494.42|4493.52|4492.92|674
1650533400000|2022-04-21 09:30:00|4494.14|4493.54|4492.02|4491.42|4494.52|4493.92|4491.52|4490.92|828
1650533700000|2022-04-21 09:35:00|4492.27|4491.67|4490.27|4489.67|4492.52|4491.92|4488.77|4488.17|1275
1650534000000|2022-04-21 09:40:00|4490.52|4489.92|4490.52|4489.92|4491.27|4490.67|4490.02|4489.42|744
1650534300000|2022-04-21 09:45:00|4490.27|4489.67|4491.52|4490.92|4491.77|4491.17|4489.77|4489.17|639
1650534600000|2022-04-21 09:50:00|4491.27|4490.67|4490.52|4489.92|4491.27|4490.67|4489.52|4488.92|767
1650534900000|2022-04-21 09:55:00|4490.64|4490.04|4490.27|4489.67|4491.02|4490.42|4490.02|4489.42|656
1650535200000|2022-04-21 10:00:00|4490.02|4489.42|4489.77|4489.17|4490.52|4489.92|4488.77|4488.17|1012
1650535500000|2022-04-21 10:05:00|4490.02|4489.42|4492.27|4491.67|4492.27|4491.67|4489.52|4488.92|1204
1650535800000|2022-04-21 10:10:00|4492.02|4491.42|4492.77|4492.17|4492.77|4492.17|4491.02|4490.42|676
1650536100000|2022-04-21 10:15:00|4492.52|4491.92|4493.27|4492.67|4493.27|4492.67|4491.77|4491.17|641
1650536400000|2022-04-21 10:20:00|4493.39|4492.79|4493.27|4492.67|4493.52|4492.92|4492.39|4491.79|645
1650536700000|2022-04-21 10:25:00|4493.52|4492.92|4494.02|4493.42|4494.27|4493.67|4493.02|4492.42|676
1650537000000|2022-04-21 10:30:00|4494.14|4493.54|4495.52|4494.92|4495.77|4495.17|4493.77|4493.17|1341
1650537300000|2022-04-21 10:35:00|4495.77|4495.17|4495.02|4494.42|4495.77|4495.17|4494.27|4493.67|1107
1650537600000|2022-04-21 10:40:00|4495.27|4494.67|4495.64|4495.04|4495.77|4495.17|4494.27|4493.67|885
1650537900000|2022-04-21 10:45:00|4495.52|4494.92|4496.27|4495.67|4497.52|4496.92|4495.27|4494.67|831
1650538200000|2022-04-21 10:50:00|4496.02|4495.42|4496.27|4495.67|4496.52|4495.92|4495.52|4494.92|523
1650538500000|2022-04-21 10:55:00|4496.14|4495.54|4496.52|4495.92|4496.77|4496.17|4494.77|4494.17|824
1650538800000|2022-04-21 11:00:00|4496.77|4496.17|4494.77|4494.17|4496.77|4496.17|4494.27|4493.67|1309
1650539100000|2022-04-21 11:05:00|4494.52|4493.92|4494.02|4493.42|4494.77|4494.17|4492.77|4492.17|914
1650539400000|2022-04-21 11:10:00|4493.77|4493.17|4495.02|4494.42|4495.77|4495.17|4493.02|4492.42|997
1650539700000|2022-04-21 11:15:00|4495.14|4494.54|4496.77|4496.17|4498.02|4497.42|4494.52|4493.92|1681
1650540000000|2022-04-21 11:20:00|4496.52|4495.92|4497.77|4497.17|4498.14|4497.54|4496.52|4495.92|1340
1650540300000|2022-04-21 11:25:00|4498.02|4497.42|4500.02|4499.42|4500.27|4499.67|4497.64|4497.04|2618
1650540600000|2022-04-21 11:30:00|4500.27|4499.67|4499.39|4498.79|4500.77|4500.17|4497.77|4497.17|1540
1650540900000|2022-04-21 11:35:00|4499.52|4498.92|4498.02|4497.42|4499.52|4498.92|4497.77|4497.17|1141
1650541200000|2022-04-21 11:40:00|4498.27|4497.67|4497.27|4496.67|4499.02|4498.42|4497.27|4496.67|741
1650541500000|2022-04-21 11:45:00|4497.02|4496.42|4498.02|4497.42|4498.27|4497.67|4496.52|4495.92|1091
1650541800000|2022-04-21 11:50:00|4497.77|4497.17|4499.77|4499.17|4499.77|4499.17|4497.02|4496.42|1271
1650542100000|2022-04-21 11:55:00|4499.52|4498.92|4500.14|4499.54|4501.52|4500.92|4499.52|4498.92|2065
1650542400000|2022-04-21 12:00:00|4500.02|4499.42|4501.14|4500.54|4501.77|4501.17|4499.52|4498.92|1626
1650542700000|2022-04-21 12:05:00|4501.27|4500.67|4500.27|4499.67|4501.27|4500.67|4498.77|4498.17|1676
1650543000000|2022-04-21 12:10:00|4500.02|4499.42|4499.77|4499.17|4500.52|4499.92|4498.77|4498.17|1220
1650543300000|2022-04-21 12:15:00|4499.52|4498.92|4497.52|4496.92|4500.27|4499.67|4497.14|4496.54|1808
1650543600000|2022-04-21 12:20:00|4497.27|4496.67|4498.14|4497.54|4498.27|4497.67|4497.02|4496.42|1384
1650543900000|2022-04-21 12:25:00|4498.02|4497.42|4497.27|4496.67|4498.27|4497.67|4497.02|4496.42|1302
1650544200000|2022-04-21 12:30:00|4497.14|4496.54|4494.89|4494.29|4499.52|4498.92|4493.89|4493.29|3389
1650544500000|2022-04-21 12:35:00|4495.27|4494.67|4498.02|4497.42|4498.27|4497.67|4494.77|4494.17|1827
1650544800000|2022-04-21 12:40:00|4498.27|4497.67|4499.27|4498.67|4499.52|4498.92|4497.39|4496.79|1936
1650545100000|2022-04-21 12:45:00|4499.52|4498.92|4499.02|4498.42|4499.52|4498.92|4498.52|4497.92|1792
1650545400000|2022-04-21 12:50:00|4498.77|4498.17|4501.02|4500.42|4501.27|4500.67|4498.77|4498.17|2576
1650545700000|2022-04-21 12:55:00|4501.27|4500.67|4501.52|4500.92|4501.77|4501.17|4499.89|4499.29|2194
1650546000000|2022-04-21 13:00:00|4501.02|4500.42|4499.52|4498.92|4502.52|4501.92|4499.27|4498.67|2924
1650546300000|2022-04-21 13:05:00|4499.39|4498.79|4499.27|4498.67|4499.52|4498.92|4498.27|4497.67|2335
1650546600000|2022-04-21 13:10:00|4499.02|4498.42|4499.02|4498.42|4501.02|4500.42|4498.77|4498.17|2830
1650546900000|2022-04-21 13:15:00|4499.27|4498.67|4499.89|4499.29|4500.77|4500.17|4498.27|4497.67|2642
1650547200000|2022-04-21 13:20:00|4500.02|4499.42|4499.52|4498.92|4500.02|4499.42|4498.52|4497.92|2003
1650547500000|2022-04-21 13:25:00|4499.77|4499.17|4498.52|4497.92|4500.14|4499.54|4497.27|4496.67|6904
1650547800000|2022-04-21 13:30:00|4498.42|4498.02|4510.17|4509.77|4511.17|4510.77|4498.42|4498.02|39233
1650548100000|2022-04-21 13:35:00|4510.67|4510.27|4503.92|4503.52|4512.42|4512.02|4500.17|4499.77|27670
1650548400000|2022-04-21 13:40:00|4504.17|4503.77|4505.92|4505.52|4507.42|4507.02|4502.17|4501.77|18246
1650548700000|2022-04-21 13:45:00|4505.67|4505.27|4509.92|4509.52|4509.92|4509.52|4502.67|4502.27|18183
1650549000000|2022-04-21 13:50:00|4510.42|4510.02|4506.92|4506.52|4513.42|4513.02|4506.42|4506.02|21439
1650549300000|2022-04-21 13:55:00|4506.67|4506.27|4506.92|4506.52|4510.17|4509.77|4506.67|4506.27|17895
1650549600000|2022-04-21 14:00:00|4507.17|4506.77|4506.79|4506.39|4507.42|4507.02|4503.17|4502.77|20942
1650549900000|2022-04-21 14:05:00|4506.42|4506.02|4499.92|4499.52|4506.67|4506.27|4497.67|4497.27|18289
1650550200000|2022-04-21 14:10:00|4499.42|4499.02|4498.17|4497.77|4502.92|4502.52|4496.42|4496.02|17836
1650550500000|2022-04-21 14:15:00|4498.42|4498.02|4494.92|4494.52|4502.17|4501.77|4494.67|4494.27|16558
1650550800000|2022-04-21 14:20:00|4494.67|4494.27|4494.42|4494.02|4497.92|4497.52|4492.92|4492.52|14132
1650551100000|2022-04-21 14:25:00|4494.29|4493.89|4500.17|4499.77|4501.42|4501.02|4492.17|4491.77|15367
1650551400000|2022-04-21 14:30:00|4500.42|4500.02|4501.67|4501.27|4501.67|4501.27|4498.67|4498.27|10062
1650551700000|2022-04-21 14:35:00|4501.42|4501.02|4497.17|4496.77|4502.92|4502.52|4494.92|4494.52|12998
1650552000000|2022-04-21 14:40:00|4497.42|4497.02|4493.42|4493.02|4497.42|4497.02|4490.92|4490.52|13896
1650552300000|2022-04-21 14:45:00|4493.67|4493.27|4485.67|4485.27|4493.67|4493.27|4484.67|4484.27|20556
1650552600000|2022-04-21 14:50:00|4485.42|4485.02|4484.42|4484.02|4488.17|4487.77|4482.42|4482.02|17417
1650552900000|2022-04-21 14:55:00|4484.67|4484.27|4486.42|4486.02|4487.42|4487.02|4482.67|4482.27|12899
1650553200000|2022-04-21 15:00:00|4486.17|4485.77|4488.17|4487.77|4489.42|4489.02|4483.92|4483.52|12870
1650553500000|2022-04-21 15:05:00|4488.29|4487.89|4484.42|4484.02|4488.92|4488.52|4481.92|4481.52|14272
1650553800000|2022-04-21 15:10:00|4484.17|4483.77|4487.17|4486.77|4489.42|4489.02|4483.67|4483.27|11723
1650554100000|2022-04-21 15:15:00|4486.92|4486.52|4485.42|4485.02|4487.67|4487.27|4480.92|4480.52|12067
1650554400000|2022-04-21 15:20:00|4484.42|4484.02|4482.04|4481.64|4485.92|4485.52|4477.17|4476.77|15370
1650554700000|2022-04-21 15:25:00|4481.92|4481.52|4480.17|4479.77|4487.17|4486.77|4478.79|4478.39|14816
1650555000000|2022-04-21 15:30:00|4479.92|4479.52|4476.17|4475.77|4480.67|4480.27|4471.92|4471.52|20232
1650555300000|2022-04-21 15:35:00|4475.92|4475.52|4472.92|4472.52|4477.67|4477.27|4471.92|4471.52|12009
1650555600000|2022-04-21 15:40:00|4472.67|4472.27|4467.67|4467.27|4473.17|4472.77|4466.92|4466.52|14260
1650555900000|2022-04-21 15:45:00|4467.42|4467.02|4467.92|4467.52|4468.92|4468.52|4465.67|4465.27|13317
1650556200000|2022-04-21 15:50:00|4467.67|4467.27|4467.42|4467.02|4470.42|4470.02|4465.42|4465.02|13085
1650556500000|2022-04-21 15:55:00|4467.17|4466.77|4460.17|4459.77|4467.42|4467.02|4459.92|4459.52|16527
1650556800000|2022-04-21 16:00:00|4460.42|4460.02|4455.17|4454.77|4463.67|4463.27|4454.67|4454.27|19294
1650557100000|2022-04-21 16:05:00|4454.67|4454.27|4454.67|4454.27|4460.17|4459.77|4453.42|4453.02|15443
1650557400000|2022-04-21 16:10:00|4454.42|4454.02|4453.67|4453.27|4456.92|4456.52|4450.92|4450.52|14304
1650557700000|2022-04-21 16:15:00|4453.54|4453.14|4456.42|4456.02|4457.17|4456.77|4452.17|4451.77|11663
1650558000000|2022-04-21 16:20:00|4456.92|4456.52|4449.42|4449.02|4457.79|4457.39|4449.42|4449.02|13023
1650558300000|2022-04-21 16:25:00|4449.67|4449.27|4449.42|4449.02|4454.17|4453.77|4448.42|4448.02|12735
1650558600000|2022-04-21 16:30:00|4449.92|4449.52|4453.92|4453.52|4455.67|4455.27|4448.17|4447.77|11408
1650558900000|2022-04-21 16:35:00|4453.67|4453.27|4450.92|4450.52|4456.92|4456.52|4449.42|4449.02|11785
1650559200000|2022-04-21 16:40:00|4450.95|4450.55|4452.2|4451.8|4454.95|4454.55|4449.95|4449.55|7985
1650559500000|2022-04-21 16:45:00|4451.95|4451.55|4447.07|4446.67|4454.2|4453.8|4445.95|4445.55|15644
1650559800000|2022-04-21 16:50:00|4446.95|4446.55|4440.2|4439.8|4446.95|4446.55|4439.45|4439.05|15710
1650560100000|2022-04-21 16:55:00|4440.45|4440.05|4439.7|4439.3|4444.45|4444.05|4439.45|4439.05|10074
1650560400000|2022-04-21 17:00:00|4439.45|4439.05|4435.2|4434.8|4441.2|4440.8|4433.2|4432.8|20641
1650560700000|2022-04-21 17:05:00|4435.45|4435.05|4434.45|4434.05|4435.7|4435.3|4433.45|4433.05|12486
1650561000000|2022-04-21 17:10:00|4434.7|4434.3|4436.2|4435.8|4438.2|4437.8|4433.45|4433.05|15973
1650561300000|2022-04-21 17:15:00|4435.95|4435.55|4428.2|4427.8|4437.57|4437.17|4426.45|4426.05|26564
1650561600000|2022-04-21 17:20:00|4428.07|4427.67|4439.95|4439.55|4443.7|4443.3|4427.2|4426.8|27775
1650561900000|2022-04-21 17:25:00|4439.7|4439.3|4445.7|4445.3|4446.7|4446.3|4435.2|4434.8|22857
1650562200000|2022-04-21 17:30:00|4445.2|4444.8|4442.45|4442.05|4449.2|4448.8|4441.7|4441.3|14776
1650562500000|2022-04-21 17:35:00|4442.7|4442.3|4435.2|4434.8|4442.7|4442.3|4432.95|4432.55|19281
1650562800000|2022-04-21 17:40:00|4434.95|4434.55|4434.7|4434.3|4439.7|4439.3|4430.45|4430.05|15726
1650563100000|2022-04-21 17:45:00|4434.95|4434.55|4438.7|4438.3|4443.7|4443.3|4432.2|4431.8|12631
1650563400000|2022-04-21 17:50:00|4438.2|4437.8|4433.45|4433.05|4438.95|4438.55|4433.2|4432.8|9268
1650563700000|2022-04-21 17:55:00|4433.7|4433.3|4430.45|4430.05|4435.45|4435.05|4428.7|4428.3|13345
1650564000000|2022-04-21 18:00:00|4429.7|4429.3|4418.95|4418.55|4429.7|4429.3|4418.7|4418.3|28520
1650564300000|2022-04-21 18:05:00|4418.7|4418.3|4421.45|4421.05|4422.45|4422.05|4417.95|4417.55|17226
1650564600000|2022-04-21 18:10:00|4420.95|4420.55|4418.7|4418.3|4423.45|4423.05|4417.95|4417.55|19702
1650564900000|2022-04-21 18:15:00|4418.57|4418.17|4419.7|4419.3|4422.2|4421.8|4416.45|4416.05|15080
1650565200000|2022-04-21 18:20:00|4419.82|4419.42|4417.7|4417.3|4425.95|4425.55|4417.45|4417.05|15093
1650565500000|2022-04-21 18:25:00|4417.57|4417.17|4419.95|4419.55|4423.2|4422.8|4417.45|4417.05|9434
1650565800000|2022-04-21 18:30:00|4419.2|4418.8|4425.7|4425.3|4427.2|4426.8|4416.7|4416.3|14294
1650566100000|2022-04-21 18:35:00|4425.45|4425.05|4421.95|4421.55|4432.2|4431.8|4420.7|4420.3|14944
1650566400000|2022-04-21 18:40:00|4422.2|4421.8|4413.45|4413.05|4422.95|4422.55|4412.95|4412.55|15659
1650566700000|2022-04-21 18:45:00|4413.7|4413.3|4408.95|4408.55|4414.2|4413.8|4407.7|4407.3|21362
1650567000000|2022-04-21 18:50:00|4408.7|4408.3|4406.95|4406.55|4409.2|4408.8|4406.95|4406.55|13594
1650567300000|2022-04-21 18:55:00|4406.45|4406.05|4405.2|4404.8|4407.2|4406.8|4401.45|4401.05|23157
1650567600000|2022-04-21 19:00:00|4404.82|4404.42|4396.7|4396.3|4405.2|4404.8|4395.7|4395.3|20217
1650567900000|2022-04-21 19:05:00|4397.2|4396.8|4393.45|4393.05|4401.2|4400.8|4393.45|4393.05|24750
1650568200000|2022-04-21 19:10:00|4393.2|4392.8|4395.7|4395.3|4396.2|4395.8|4391.95|4391.55|19646
1650568500000|2022-04-21 19:15:00|4395.45|4395.05|4397.32|4396.92|4400.45|4400.05|4391.7|4391.3|19169
1650568800000|2022-04-21 19:20:00|4396.95|4396.55|4402.95|4402.55|4402.95|4402.55|4393.57|4393.17|14871
1650569100000|2022-04-21 19:25:00|4402.7|4402.3|4407.75|4407.35|4410|4409.6|4396|4395.6|22674
1650569400000|2022-04-21 19:30:00|4407.5|4407.1|4396|4395.6|4408.5|4408.1|4396|4395.6|21200
1650569700000|2022-04-21 19:35:00|4395.75|4395.35|4392.5|4392.1|4396.25|4395.85|4388.25|4387.85|23039
1650570000000|2022-04-21 19:40:00|4392.75|4392.35|4398.25|4397.85|4400.25|4399.85|4392.25|4391.85|20736
1650570300000|2022-04-21 19:45:00|4397.75|4397.35|4384.5|4384.1|4399.5|4399.1|4384.5|4384.1|22928
1650570600000|2022-04-21 19:50:00|4386.75|4386.35|4400|4399.6|4403.25|4402.85|4386.75|4386.35|41256
1650570900000|2022-04-21 19:55:00|4399.75|4399.35|4392.75|4392.35|4400|4399.6|4391|4390.6|73190
1650571200000|2022-04-21 20:00:00|4392.68|4392.28|4389.53|4388.93|4394.53|4393.93|4387.28|4386.68|28759
1650571500000|2022-04-21 20:05:00|4389.28|4388.68|4390.28|4389.68|4392.53|4391.93|4388.78|4388.18|8149
1650571800000|2022-04-21 20:10:00|4390.53|4389.93|4391.78|4391.18|4394.78|4394.18|4385.28|4384.68|10971
1650572100000|2022-04-21 20:15:00|4392.4|4391.8|4390.78|4390.18|4394.03|4393.43|4389.78|4389.18|2658
1650572400000|2022-04-21 20:20:00|4390.53|4389.93|4390.53|4389.93|4391.78|4391.18|4389.4|4388.8|1784
1650572700000|2022-04-21 20:25:00|4390.9|4390.3|4389.28|4388.68|4393.78|4393.18|4388.9|4388.3|2035
1650573000000|2022-04-21 20:30:00|4389.53|4388.93|4390.03|4389.43|4391.28|4390.68|4387.78|4387.18|1406
1650573300000|2022-04-21 20:35:00|4390.15|4389.55|4388.78|4388.18|4390.78|4390.18|4388.53|4387.93|1467
1650573600000|2022-04-21 20:40:00|4389.03|4388.43|4390.28|4389.68|4391.03|4390.43|4388.78|4388.18|1035
1650573900000|2022-04-21 20:45:00|4390.4|4389.8|4390.03|4389.43|4392.03|4391.43|4389.53|4388.93|1385
1650574200000|2022-04-21 20:50:00|4390.28|4389.68|4388.78|4388.18|4390.53|4389.93|4388.28|4387.68|1138
1650574500000|2022-04-21 20:55:00|4389.03|4388.43|4390.48|4388.98|4390.53|4389.93|4388.28|4387.68|1028
1650574800000|2022-04-21 21:00:00|4390.23|4388.73|4390.7|4389.2|4390.99|4389.49|4390.19|4388.69|0
1650575100000|2022-04-21 21:05:00|4390.67|4389.17|4390.45|4388.95|4390.99|4389.49|4390.45|4388.95|0
1650575400000|2022-04-21 21:10:00|4390.41|4388.91|4390.09|4388.59|4390.45|4388.95|4390.09|4388.59|0
1650575700000|2022-04-21 21:15:00|4389.91|4388.41|4389.58|4388.08|4389.91|4388.41|4389.47|4387.97|0
1650576000000|2022-04-21 21:20:00|4389.61|4388.11|4390.13|4388.63|4390.13|4388.63|4389.39|4387.89|0
1650576300000|2022-04-21 21:25:00|4390.15|4388.65|4390.13|4388.63|4390.23|4388.73|4390.13|4388.63|0
1650576600000|2022-04-21 21:30:00|4390.15|4388.65|4390.15|4388.65|4390.19|4388.69|4389.98|4388.48|0
1650576900000|2022-04-21 21:35:00|4390.13|4388.63|4390.13|4388.63|4390.13|4388.63|4390.13|4388.63|0
1650577200000|2022-04-21 21:40:00|4390.09|4388.59|4390.02|4388.52|4390.09|4388.59|4390.02|4388.52|0
1650577500000|2022-04-21 21:45:00|4390.19|4388.69|4390.13|4388.63|4390.19|4388.69|4390.13|4388.63|0
1650577800000|2022-04-21 21:50:00|4390.15|4388.65|4389.65|4388.15|4390.23|4388.73|4389.54|4388.04|0
1650578100000|2022-04-21 21:55:00|4389.54|4388.04|4390.34|4388.84|4390.48|4388.98|4389.5|4388|0
1650578400000|2022-04-21 22:00:00|4391.15|4390.55|4387.28|4386.68|4392.15|4391.55|4386.78|4386.18|1667
1650578700000|2022-04-21 22:05:00|4387.4|4386.8|4389.53|4388.93|4390.28|4389.68|4387.28|4386.68|653
1650579000000|2022-04-21 22:10:00|4389.78|4389.18|4389.28|4388.68|4389.78|4389.18|4387.53|4386.93|497
1650579300000|2022-04-21 22:15:00|4389.15|4388.55|4390.03|4389.43|4390.28|4389.68|4388.53|4387.93|384
1650579600000|2022-04-21 22:20:00|4390.15|4389.55|4391.78|4391.18|4392.78|4392.18|4390.03|4389.43|644
1650579900000|2022-04-21 22:25:00|4391.65|4391.05|4391.28|4390.68|4391.78|4391.18|4390.28|4389.68|308
1650580200000|2022-04-21 22:30:00|4391.4|4390.8|4394.03|4393.43|4394.28|4393.68|4391.4|4390.8|631
1650580500000|2022-04-21 22:35:00|4394.28|4393.68|4393.28|4392.68|4394.28|4393.68|4392.78|4392.18|324
1650580800000|2022-04-21 22:40:00|4393.03|4392.43|4392.78|4392.18|4393.53|4392.93|4392.28|4391.68|275
1650581100000|2022-04-21 22:45:00|4393.03|4392.43|4391.78|4391.18|4393.53|4392.93|4391.53|4390.93|216
1650581400000|2022-04-21 22:50:00|4391.53|4390.93|4390.28|4389.68|4391.78|4391.18|4390.03|4389.43|352
1650581700000|2022-04-21 22:55:00|4390.53|4389.93|4390.78|4390.18|4390.78|4390.18|4390.03|4389.43|209
1650582000000|2022-04-21 23:00:00|4390.53|4389.93|4389.53|4388.93|4392.78|4392.18|4389.53|4388.93|746
1650582300000|2022-04-21 23:05:00|4389.4|4388.8|4388.03|4387.43|4389.4|4388.8|4386.78|4386.18|724
1650582600000|2022-04-21 23:10:00|4388.28|4387.68|4388.28|4387.68|4389.53|4388.93|4388.03|4387.43|434
1650582900000|2022-04-21 23:15:00|4388.53|4387.93|4389.28|4388.68|4389.9|4389.3|4388.53|4387.93|238
1650583200000|2022-04-21 23:20:00|4389.15|4388.55|4389.78|4389.18|4389.78|4389.18|4388.53|4387.93|186
1650583500000|2022-04-21 23:25:00|4389.9|4389.3|4389.03|4388.43|4390.03|4389.43|4388.28|4387.68|369
1650583800000|2022-04-21 23:30:00|4389.28|4388.68|4389.28|4388.68|4390.03|4389.43|4388.78|4388.18|320
1650584100000|2022-04-21 23:35:00|4389.4|4388.8|4386.03|4385.43|4390.03|4389.43|4386.03|4385.43|611
1650584400000|2022-04-21 23:40:00|4386.28|4385.68|4390.28|4389.68|4390.28|4389.68|4386.28|4385.68|525
1650584700000|2022-04-21 23:45:00|4390.53|4389.93|4385.4|4384.8|4391.53|4390.93|4384.78|4384.18|1396
1650585000000|2022-04-21 23:50:00|4385.28|4384.68|4385.78|4385.18|4389.28|4388.68|4385.28|4384.68|955
1650585300000|2022-04-21 23:55:00|4385.9|4385.3|4382.28|4381.68|4386.03|4385.43|4380.78|4380.18|2030
1650585600000|2022-04-22 00:00:00|4382.53|4381.93|4384.78|4384.18|4384.9|4384.3|4380.53|4379.93|1302
1650585900000|2022-04-22 00:05:00|4385.03|4384.43|4387.78|4387.18|4388.28|4387.68|4384.15|4383.55|1086
1650586200000|2022-04-22 00:10:00|4387.65|4387.05|4386.78|4386.18|4388.28|4387.68|4383.28|4382.68|1369
1650586500000|2022-04-22 00:15:00|4386.9|4386.3|4383.03|4382.43|4387.28|4386.68|4382.53|4381.93|972
1650586800000|2022-04-22 00:20:00|4382.78|4382.18|4384.28|4383.68|4385.28|4384.68|4382.78|4382.18|686
1650587100000|2022-04-22 00:25:00|4384.03|4383.43|4382.28|4381.68|4384.28|4383.68|4381.03|4380.43|859
1650587400000|2022-04-22 00:30:00|4382.03|4381.43|4385.53|4384.93|4385.53|4384.93|4381.28|4380.68|925
1650587700000|2022-04-22 00:35:00|4385.78|4385.18|4383.53|4382.93|4386.03|4385.43|4381.78|4381.18|807
1650588000000|2022-04-22 00:40:00|4383.78|4383.18|4377.28|4376.68|4384.03|4383.43|4377.03|4376.43|1405
1650588300000|2022-04-22 00:45:00|4377.15|4376.55|4367.53|4366.93|4377.53|4376.93|4367.53|4366.93|4432
1650588600000|2022-04-22 00:50:00|4368.03|4367.43|4370.28|4369.68|4370.9|4370.3|4366.65|4366.05|2358
1650588900000|2022-04-22 00:55:00|4370.53|4369.93|4373.53|4372.93|4373.78|4373.18|4370.03|4369.43|1725
1650589200000|2022-04-22 01:00:00|4373.78|4373.18|4373.03|4372.43|4375.03|4374.43|4372.15|4371.55|1649
1650589500000|2022-04-22 01:05:00|4373.28|4372.68|4375.03|4374.43|4375.03|4374.43|4372.78|4372.18|683
1650589800000|2022-04-22 01:10:00|4374.9|4374.3|4375.03|4374.43|4375.53|4374.93|4373.78|4373.18|693
1650590100000|2022-04-22 01:15:00|4374.9|4374.3|4376.28|4375.68|4377.53|4376.93|4374.78|4374.18|1664
1650590400000|2022-04-22 01:20:00|4376.53|4375.93|4376.9|4376.3|4377.4|4376.8|4375.78|4375.18|732
1650590700000|2022-04-22 01:25:00|4377.03|4376.43|4373.53|4372.93|4379.28|4378.68|4372.78|4372.18|1527
1650591000000|2022-04-22 01:30:00|4373.78|4373.18|4374.03|4373.43|4375.03|4374.43|4371.03|4370.43|1529
1650591300000|2022-04-22 01:35:00|4374.28|4373.68|4373.03|4372.43|4377.28|4376.68|4373.03|4372.43|1067
1650591600000|2022-04-22 01:40:00|4372.78|4372.18|4373.28|4372.68|4373.53|4372.93|4371.78|4371.18|816
1650591900000|2022-04-22 01:45:00|4373.53|4372.93|4373.53|4372.93|4373.78|4373.18|4370.78|4370.18|1234
1650592200000|2022-04-22 01:50:00|4373.4|4372.8|4377.78|4377.18|4377.78|4377.18|4373.03|4372.43|1151
1650592500000|2022-04-22 01:55:00|4378.03|4377.43|4378.28|4377.68|4379.03|4378.43|4376.03|4375.43|1339
1650592800000|2022-04-22 02:00:00|4378.53|4377.93|4378.78|4378.18|4380.03|4379.43|4376.15|4375.55|1701
1650593100000|2022-04-22 02:05:00|4379.03|4378.43|4380.78|4380.18|4382.28|4381.68|4378.53|4377.93|1189
1650593400000|2022-04-22 02:10:00|4381.03|4380.43|4379.78|4379.18|4381.78|4381.18|4378.53|4377.93|881
1650593700000|2022-04-22 02:15:00|4380.03|4379.43|4380.03|4379.43|4380.53|4379.93|4379.03|4378.43|486
1650594000000|2022-04-22 02:20:00|4380.15|4379.55|4378.53|4377.93|4380.78|4380.18|4378.53|4377.93|430
1650594300000|2022-04-22 02:25:00|4378.78|4378.18|4379.28|4378.68|4379.78|4379.18|4378.03|4377.43|485
1650594600000|2022-04-22 02:30:00|4379.03|4378.43|4379.28|4378.68|4379.78|4379.18|4377.03|4376.43|659
1650594900000|2022-04-22 02:35:00|4379.15|4378.55|4380.28|4379.68|4381.53|4380.93|4379.03|4378.43|506
1650595200000|2022-04-22 02:40:00|4380.4|4379.8|4379.28|4378.68|4380.53|4379.93|4378.28|4377.68|536
1650595500000|2022-04-22 02:45:00|4379.03|4378.43|4378.53|4377.93|4379.78|4379.18|4377.28|4376.68|864
1650595800000|2022-04-22 02:50:00|4378.28|4377.68|4378.53|4377.93|4378.78|4378.18|4376.78|4376.18|497
1650596100000|2022-04-22 02:55:00|4378.28|4377.68|4377.28|4376.68|4378.28|4377.68|4376.53|4375.93|531
1650596400000|2022-04-22 03:00:00|4377.53|4376.93|4376.53|4375.93|4378.28|4377.68|4374.53|4373.93|1187
1650596700000|2022-04-22 03:05:00|4376.78|4376.18|4375.28|4374.68|4377.15|4376.55|4374.53|4373.93|665
1650597000000|2022-04-22 03:10:00|4375.53|4374.93|4379.53|4378.93|4379.9|4379.3|4375.53|4374.93|687
1650597300000|2022-04-22 03:15:00|4379.28|4378.68|4379.28|4378.68|4380.28|4379.68|4379.03|4378.43|565
1650597600000|2022-04-22 03:20:00|4379.53|4378.93|4379.53|4378.93|4380.03|4379.43|4379.03|4378.43|286
1650597900000|2022-04-22 03:25:00|4379.78|4379.18|4379.53|4378.93|4380.03|4379.43|4379.53|4378.93|359
1650598200000|2022-04-22 03:30:00|4379.28|4378.68|4379.03|4378.43|4380.03|4379.43|4379.03|4378.43|475
1650598500000|2022-04-22 03:35:00|4379.15|4378.55|4379.28|4378.68|4379.4|4378.8|4379.03|4378.43|221
1650598800000|2022-04-22 03:40:00|4379.03|4378.43|4379.28|4378.68|4379.4|4378.8|4378.03|4377.43|507
1650599100000|2022-04-22 03:45:00|4379.53|4378.93|4379.03|4378.43|4379.78|4379.18|4378.65|4378.05|611
1650599400000|2022-04-22 03:50:00|4378.78|4378.18|4378.78|4378.18|4379.03|4378.43|4377.78|4377.18|314
1650599700000|2022-04-22 03:55:00|4378.65|4378.05|4379.28|4378.68|4379.4|4378.8|4378.28|4377.68|210
1650600000000|2022-04-22 04:00:00|4379.03|4378.43|4379.28|4378.68|4379.4|4378.8|4378.78|4378.18|240
1650600300000|2022-04-22 04:05:00|4379.15|4378.55|4379.28|4378.68|4379.4|4378.8|4378.78|4378.18|208
1650600600000|2022-04-22 04:10:00|4379.4|4378.8|4379.28|4378.68|4379.4|4378.8|4378.78|4378.18|142
1650600900000|2022-04-22 04:15:00|4379.03|4378.43|4377.53|4376.93|4379.28|4378.68|4376.28|4375.68|476
1650601200000|2022-04-22 04:20:00|4377.28|4376.68|4382.4|4381.8|4383.53|4382.93|4377.28|4376.68|1501
1650601500000|2022-04-22 04:25:00|4382.53|4381.93|4382.65|4382.05|4383.53|4382.93|4382.28|4381.68|285
1650601800000|2022-04-22 04:30:00|4382.78|4382.18|4379.78|4379.18|4382.78|4382.18|4379.03|4378.43|517
1650602100000|2022-04-22 04:35:00|4379.65|4379.05|4379.65|4379.05|4380.28|4379.68|4379.28|4378.68|211
1650602400000|2022-04-22 04:40:00|4379.78|4379.18|4380.28|4379.68|4380.28|4379.68|4379.03|4378.43|275
1650602700000|2022-04-22 04:45:00|4380.53|4379.93|4381.03|4380.43|4381.03|4380.43|4379.28|4378.68|327
1650603000000|2022-04-22 04:50:00|4381.28|4380.68|4381.53|4380.93|4382.03|4381.43|4380.53|4379.93|391
1650603300000|2022-04-22 04:55:00|4381.4|4380.8|4383.65|4383.05|4384.03|4383.43|4381.4|4380.8|331
1650603600000|2022-04-22 05:00:00|4383.53|4382.93|4385.78|4385.18|4386.03|4385.43|4382.28|4381.68|935
1650603900000|2022-04-22 05:05:00|4385.53|4384.93|4387.28|4386.68|4387.53|4386.93|4385.53|4384.93|995
1650604200000|2022-04-22 05:10:00|4387.53|4386.93|4389.78|4389.18|4389.78|4389.18|4386.78|4386.18|836
1650604500000|2022-04-22 05:15:00|4389.9|4389.3|4387.78|4387.18|4391.15|4390.55|4387.78|4387.18|1045
1650604800000|2022-04-22 05:20:00|4387.65|4387.05|4386.78|4386.18|4388.78|4388.18|4386.78|4386.18|542
1650605100000|2022-04-22 05:25:00|4386.53|4385.93|4387.03|4386.43|4387.78|4387.18|4385.78|4385.18|698
1650605400000|2022-04-22 05:30:00|4387.28|4386.68|4389.78|4389.18|4389.78|4389.18|4385.28|4384.68|746
1650605700000|2022-04-22 05:35:00|4390.03|4389.43|4391.53|4390.93|4391.53|4390.93|4389.28|4388.68|850
1650606000000|2022-04-22 05:40:00|4391.4|4390.8|4391.53|4390.93|4391.9|4391.3|4390.78|4390.18|554
1650606300000|2022-04-22 05:45:00|4391.78|4391.18|4389.28|4388.68|4392.03|4391.43|4389.28|4388.68|1237
1650606600000|2022-04-22 05:50:00|4389.4|4388.8|4387.9|4387.3|4390.28|4389.68|4387.78|4387.18|613
1650606900000|2022-04-22 05:55:00|4388.03|4387.43|4385.15|4384.55|4389.28|4388.68|4384.53|4383.93|1510
1650607200000|2022-04-22 06:00:00|4385.03|4384.43|4384.78|4384.18|4387.78|4387.18|4383.03|4382.43|1355
1650607500000|2022-04-22 06:05:00|4384.9|4384.3|4385.78|4385.18|4387.53|4386.93|4384.9|4384.3|778
1650607800000|2022-04-22 06:10:00|4385.9|4385.3|4386.28|4385.68|4387.78|4387.18|4385.03|4384.43|468
1650608100000|2022-04-22 06:15:00|4386.53|4385.93|4385.53|4384.93|4387.53|4386.93|4384.28|4383.68|625
1650608400000|2022-04-22 06:20:00|4385.65|4385.05|4387.78|4387.18|4387.78|4387.18|4385.65|4385.05|461
1650608700000|2022-04-22 06:25:00|4387.65|4387.05|4390.28|4389.68|4390.53|4389.93|4385.78|4385.18|943
1650609000000|2022-04-22 06:30:00|4390.4|4389.8|4389.28|4388.68|4391.28|4390.68|4388.78|4388.18|718
1650609300000|2022-04-22 06:35:00|4389.03|4388.43|4391.03|4390.43|4391.28|4390.68|4387.53|4386.93|529
1650609600000|2022-04-22 06:40:00|4391.28|4390.68|4388.78|4388.18|4392.03|4391.43|4388.53|4387.93|714
1650609900000|2022-04-22 06:45:00|4388.9|4388.3|4390.28|4389.68|4391.03|4390.43|4388.78|4388.18|592
1650610200000|2022-04-22 06:50:00|4390.15|4389.55|4390.28|4389.68|4390.28|4389.68|4388.03|4387.43|646
1650610500000|2022-04-22 06:55:00|4390.15|4389.55|4391.53|4390.93|4393.78|4393.18|4390.03|4389.43|2014
1650610800000|2022-04-22 07:00:00|4392.28|4391.68|4397.03|4396.43|4397.53|4396.93|4389.65|4389.05|3612
1650611100000|2022-04-22 07:05:00|4397.15|4396.55|4392.28|4391.68|4397.28|4396.68|4391.53|4390.93|2543
1650611400000|2022-04-22 07:10:00|4392.53|4391.93|4395.28|4394.68|4396.78|4396.18|4390.78|4390.18|2221
1650611700000|2022-04-22 07:15:00|4395.53|4394.93|4392.03|4391.43|4397.53|4396.93|4392.03|4391.43|1607
1650612000000|2022-04-22 07:20:00|4391.78|4391.18|4384.4|4383.8|4392.03|4391.43|4383.53|4382.93|2313
1650612300000|2022-04-22 07:25:00|4384.28|4383.68|4380.53|4379.93|4387.03|4386.43|4380.53|4379.93|1722
1650612600000|2022-04-22 07:30:00|4380.65|4380.05|4381.78|4381.18|4385.28|4384.68|4379.15|4378.55|3330
1650612900000|2022-04-22 07:35:00|4381.53|4380.93|4385.53|4384.93|4386.03|4385.43|4379.28|4378.68|2010
1650613200000|2022-04-22 07:40:00|4385.65|4385.05|4387.78|4387.18|4388.28|4387.68|4385.03|4384.43|1508
1650613500000|2022-04-22 07:45:00|4387.53|4386.93|4386.53|4385.93|4389.03|4388.43|4385.78|4385.18|1364
1650613800000|2022-04-22 07:50:00|4386.78|4386.18|4389.78|4389.18|4390.28|4389.68|4385.9|4385.3|1403
1650614100000|2022-04-22 07:55:00|4389.9|4389.3|4392.78|4392.18|4393.03|4392.43|4388.28|4387.68|2331
1650614400000|2022-04-22 08:00:00|4392.65|4392.05|4396.03|4395.43|4396.03|4395.43|4391.03|4390.43|2262
1650614700000|2022-04-22 08:05:00|4395.78|4395.18|4393.78|4393.18|4396.28|4395.68|4393.03|4392.43|1739
1650615000000|2022-04-22 08:10:00|4393.53|4392.93|4392.28|4391.68|4394.78|4394.18|4390.78|4390.18|1149
1650615300000|2022-04-22 08:15:00|4391.9|4391.3|4390.03|4389.43|4394.03|4393.43|4388.9|4388.3|1036
1650615600000|2022-04-22 08:20:00|4390.15|4389.55|4394.78|4394.18|4395.78|4395.18|4388.9|4388.3|1455
1650615900000|2022-04-22 08:25:00|4394.9|4394.3|4392.78|4392.18|4396.65|4396.05|4392.65|4392.05|1452
1650616200000|2022-04-22 08:30:00|4392.53|4391.93|4390.28|4389.68|4393.78|4393.18|4389.15|4388.55|1473
1650616500000|2022-04-22 08:35:00|4390.4|4389.8|4390.65|4390.05|4391.78|4391.18|4388.78|4388.18|1119
1650616800000|2022-04-22 08:40:00|4390.53|4389.93|4387.03|4386.43|4390.9|4390.3|4386.78|4386.18|1147
1650617100000|2022-04-22 08:45:00|4386.78|4386.18|4388.78|4388.18|4389.53|4388.93|4385.9|4385.3|1084
1650617400000|2022-04-22 08:50:00|4388.9|4388.3|4385.78|4385.18|4388.9|4388.3|4385.78|4385.18|917
1650617700000|2022-04-22 08:55:00|4385.53|4384.93|4386.53|4385.93|4388.53|4387.93|4385.28|4384.68|818
1650618000000|2022-04-22 09:00:00|4386.65|4386.05|4386.78|4386.18|4387.78|4387.18|4385.03|4384.43|1173
1650618300000|2022-04-22 09:05:00|4387.03|4386.43|4387.78|4387.18|4390.03|4389.43|4386.53|4385.93|1649
1650618600000|2022-04-22 09:10:00|4387.9|4387.3|4389.9|4389.3|4390.53|4389.93|4387.9|4387.3|928
1650618900000|2022-04-22 09:15:00|4389.78|4389.18|4390.28|4389.68|4391.03|4390.43|4389.03|4388.43|1188
1650619200000|2022-04-22 09:20:00|4390.03|4389.43|4388.03|4387.43|4390.53|4389.93|4386.03|4385.43|1307
1650619500000|2022-04-22 09:25:00|4388.28|4387.68|4388.53|4387.93|4389.53|4388.93|4387.53|4386.93|1051
1650619800000|2022-04-22 09:30:00|4388.78|4388.18|4387.03|4386.43|4390.53|4389.93|4386.78|4386.18|1506
1650620100000|2022-04-22 09:35:00|4387.15|4386.55|4387.65|4387.05|4387.78|4387.18|4385.28|4384.68|1028
1650620400000|2022-04-22 09:40:00|4387.53|4386.93|4386.78|4386.18|4388.28|4387.68|4386.53|4385.93|812
1650620700000|2022-04-22 09:45:00|4386.53|4385.93|4384.53|4383.93|4386.53|4385.93|4382.9|4382.3|1938
1650621000000|2022-04-22 09:50:00|4384.78|4384.18|4380.53|4379.93|4384.78|4384.18|4379.78|4379.18|2053
1650621300000|2022-04-22 09:55:00|4380.28|4379.68|4378.28|4377.68|4381.03|4380.43|4375.78|4375.18|4177
1650621600000|2022-04-22 10:00:00|4378.03|4377.43|4381.53|4380.93|4381.53|4380.93|4377.28|4376.68|2446
1650621900000|2022-04-22 10:05:00|4381.78|4381.18|4377.53|4376.93|4382.28|4381.68|4377.53|4376.93|1202
1650622200000|2022-04-22 10:10:00|4377.28|4376.68|4380.78|4380.18|4381.53|4380.93|4377.03|4376.43|1087
1650622500000|2022-04-22 10:15:00|4380.65|4380.05|4379.78|4379.18|4381.03|4380.43|4378.78|4378.18|737
1650622800000|2022-04-22 10:20:00|4379.65|4379.05|4380.28|4379.68|4381.28|4380.68|4378.78|4378.18|1309
1650623100000|2022-04-22 10:25:00|4380.03|4379.43|4376.28|4375.68|4380.53|4379.93|4375.03|4374.43|1816
1650623400000|2022-04-22 10:30:00|4376.78|4376.18|4376.53|4375.93|4378.03|4377.43|4374.03|4373.43|2759
1650623700000|2022-04-22 10:35:00|4376.28|4375.68|4376.53|4375.93|4378.03|4377.43|4375.28|4374.68|1109
1650624000000|2022-04-22 10:40:00|4376.65|4376.05|4380.78|4380.18|4381.28|4380.68|4376.53|4375.93|1569
1650624300000|2022-04-22 10:45:00|4381.28|4380.68|4382.53|4381.93|4383.28|4382.68|4380.78|4380.18|1267
1650624600000|2022-04-22 10:50:00|4382.78|4382.18|4379.03|4378.43|4382.9|4382.3|4378.78|4378.18|1395
1650624900000|2022-04-22 10:55:00|4378.9|4378.3|4380.78|4380.18|4381.53|4380.93|4378.28|4377.68|961
1650625200000|2022-04-22 11:00:00|4380.65|4380.05|4382.65|4382.05|4383.53|4382.93|4380.53|4379.93|1676
1650625500000|2022-04-22 11:05:00|4382.78|4382.18|4385.78|4385.18|4386.28|4385.68|4381.03|4380.43|2255
1650625800000|2022-04-22 11:10:00|4385.53|4384.93|4388.78|4388.18|4389.53|4388.93|4385.53|4384.93|3469
1650626100000|2022-04-22 11:15:00|4389.03|4388.43|4389.03|4388.43|4389.28|4388.68|4387.03|4386.43|1634
1650626400000|2022-04-22 11:20:00|4388.65|4388.05|4388.03|4387.43|4389.28|4388.68|4387.03|4386.43|1422
1650626700000|2022-04-22 11:25:00|4387.78|4387.18|4389.03|4388.43|4389.28|4388.68|4386.78|4386.18|891
1650627000000|2022-04-22 11:30:00|4388.78|4388.18|4385.53|4384.93|4390.28|4389.68|4385.28|4384.68|2319
1650627300000|2022-04-22 11:35:00|4385.78|4385.18|4389.03|4388.43|4389.53|4388.93|4385.28|4384.68|2076
1650627600000|2022-04-22 11:40:00|4388.78|4388.18|4386.65|4386.05|4389.03|4388.43|4386.53|4385.93|1161
1650627900000|2022-04-22 11:45:00|4386.78|4386.18|4388.03|4387.43|4388.53|4387.93|4385.53|4384.93|1108
1650628200000|2022-04-22 11:50:00|4388.15|4387.55|4387.53|4386.93|4389.78|4389.18|4385.78|4385.18|2074
1650628500000|2022-04-22 11:55:00|4388.03|4387.43|4390.53|4389.93|4391.03|4390.43|4385.53|4384.93|1847
1650628800000|2022-04-22 12:00:00|4390.28|4389.68|4392.03|4391.43|4392.28|4391.68|4389.78|4389.18|2771
1650629100000|2022-04-22 12:05:00|4392.28|4391.68|4390.65|4390.05|4392.28|4391.68|4390.28|4389.68|1645
1650629400000|2022-04-22 12:10:00|4390.78|4390.18|4389.53|4388.93|4391.03|4390.43|4388.53|4387.93|1581
1650629700000|2022-04-22 12:15:00|4389.65|4389.05|4392.28|4391.68|4394.28|4393.68|4389.53|4388.93|3015
1650630000000|2022-04-22 12:20:00|4392.03|4391.43|4392.28|4391.68|4393.28|4392.68|4390.78|4390.18|2390
1650630300000|2022-04-22 12:25:00|4392.03|4391.43|4394.28|4393.68|4395.53|4394.93|4392.03|4391.43|2702
1650630600000|2022-04-22 12:30:00|4394.53|4393.93|4390.03|4389.43|4395.53|4394.93|4389.28|4388.68|2678
1650630900000|2022-04-22 12:35:00|4390.28|4389.68|4389.53|4388.93|4391.28|4390.68|4388.53|4387.93|1971
1650631200000|2022-04-22 12:40:00|4389.4|4388.8|4386.78|4386.18|4389.53|4388.93|4385.28|4384.68|2958
1650631500000|2022-04-22 12:45:00|4386.65|4386.05|4383.53|4382.93|4388.28|4387.68|4382.53|4381.93|3417
1650631800000|2022-04-22 12:50:00|4383.28|4382.68|4384.28|4383.68|4384.28|4383.68|4381.03|4380.43|2752
1650632100000|2022-04-22 12:55:00|4384.03|4383.43|4383.53|4382.93|4385.53|4384.93|4383.28|4382.68|2127
1650632400000|2022-04-22 13:00:00|4383.78|4383.18|4385.03|4384.43|4385.28|4384.68|4383.03|4382.43|2112
1650632700000|2022-04-22 13:05:00|4385.15|4384.55|4380.78|4380.18|4386.03|4385.43|4379.78|4379.18|3457
1650633000000|2022-04-22 13:10:00|4380.53|4379.93|4379.53|4378.93|4381.78|4381.18|4378.53|4377.93|3722
1650633300000|2022-04-22 13:15:00|4380.03|4379.43|4377.65|4377.05|4381.78|4381.18|4376.53|4375.93|4879
1650633600000|2022-04-22 13:20:00|4377.53|4376.93|4381.78|4381.18|4382.53|4381.93|4377.4|4376.8|4109
1650633900000|2022-04-22 13:25:00|4382.03|4381.43|4381.53|4380.93|4383.53|4382.93|4380.53|4379.93|5833
1650634200000|2022-04-22 13:30:00|4381.43|4381.03|4379.68|4379.28|4384.68|4384.28|4375.68|4375.28|32293
1650634500000|2022-04-22 13:35:00|4379.43|4379.03|4364.43|4364.03|4379.43|4379.03|4364.43|4364.03|33854
1650634800000|2022-04-22 13:40:00|4363.93|4363.53|4353.8|4353.4|4365.93|4365.53|4351.43|4351.03|30999
1650635100000|2022-04-22 13:45:00|4353.68|4353.28|4363.18|4362.78|4363.18|4362.78|4351.93|4351.53|23986
1650635400000|2022-04-22 13:50:00|4363.93|4363.53|4364.3|4363.9|4369.8|4369.4|4360.18|4359.78|18387
1650635700000|2022-04-22 13:55:00|4363.93|4363.53|4355.68|4355.28|4365.43|4365.03|4352.93|4352.53|24785
1650636000000|2022-04-22 14:00:00|4355.43|4355.03|4355.43|4355.03|4366.68|4366.28|4352.93|4352.53|27204
1650636300000|2022-04-22 14:05:00|4355.93|4355.53|4368.18|4367.78|4371.93|4371.53|4355.43|4355.03|28127
1650636600000|2022-04-22 14:10:00|4367.93|4367.53|4357.93|4357.53|4367.93|4367.53|4356.18|4355.78|20179
1650636900000|2022-04-22 14:15:00|4357.43|4357.03|4350.05|4349.65|4358.43|4358.03|4349.43|4349.03|18709
1650637200000|2022-04-22 14:20:00|4349.93|4349.53|4344.86|4344.46|4350.18|4349.78|4342.61|4342.21|25200
1650637500000|2022-04-22 14:25:00|4344.36|4343.96|4342.15|4341.75|4346.9|4346.5|4340.9|4340.5|20761
1650637800000|2022-04-22 14:30:00|4342.4|4342|4347.4|4347|4347.65|4347.25|4340.4|4340|22735
1650638100000|2022-04-22 14:35:00|4347.15|4346.75|4343.65|4343.25|4349.4|4349|4342.65|4342.25|15081
1650638400000|2022-04-22 14:40:00|4343.9|4343.5|4340.65|4340.25|4343.9|4343.5|4337.15|4336.75|22342
1650638700000|2022-04-22 14:45:00|4340.9|4340.5|4341.15|4340.75|4346.15|4345.75|4339.4|4339|18199
1650639000000|2022-04-22 14:50:00|4340.15|4339.75|4335.65|4335.25|4341.4|4341|4335.4|4335|17713
1650639300000|2022-04-22 14:55:00|4336.15|4335.75|4335.9|4335.5|4341.4|4341|4334.65|4334.25|13977
1650639600000|2022-04-22 15:00:00|4335.65|4335.25|4333.9|4333.5|4340.9|4340.5|4331.9|4331.5|19778
1650639900000|2022-04-22 15:05:00|4334.15|4333.75|4346.65|4346.25|4347.4|4347|4332.4|4332|25791
1650640200000|2022-04-22 15:10:00|4346.9|4346.5|4343.4|4343|4346.9|4346.5|4339.9|4339.5|14474
1650640500000|2022-04-22 15:15:00|4343.4|4343|4341.65|4341.25|4345.9|4345.5|4338.9|4338.5|13814
1650640800000|2022-04-22 15:20:00|4341.9|4341.5|4340.9|4340.5|4346.65|4346.25|4340.15|4339.75|11287
1650641100000|2022-04-22 15:25:00|4341.15|4340.75|4339.65|4339.25|4342.15|4341.75|4338.4|4338|11095
1650641400000|2022-04-22 15:30:00|4339.9|4339.5|4334.65|4334.25|4342.15|4341.75|4333.15|4332.75|17670
1650641700000|2022-04-22 15:35:00|4334.9|4334.5|4330.9|4330.5|4334.9|4334.5|4329.4|4329|15306
1650642000000|2022-04-22 15:40:00|4330.65|4330.25|4321.9|4321.5|4331.4|4331|4321.65|4321.25|21437
1650642300000|2022-04-22 15:45:00|4321.65|4321.25|4321.9|4321.5|4325.15|4324.75|4321.4|4321|14975
1650642600000|2022-04-22 15:50:00|4321.65|4321.25|4317.9|4317.5|4323.15|4322.75|4317.15|4316.75|14825
1650642900000|2022-04-22 15:55:00|4317.4|4317|4316.15|4315.75|4319.65|4319.25|4316.15|4315.75|14014
1650643200000|2022-04-22 16:00:00|4315.9|4315.5|4315.9|4315.5|4317.15|4316.75|4313.15|4312.75|16295
1650643500000|2022-04-22 16:05:00|4315.65|4315.25|4313.4|4313|4318.9|4318.5|4313.15|4312.75|16247
1650643800000|2022-04-22 16:10:00|4313.9|4313.5|4316.65|4316.25|4317.15|4316.75|4311.15|4310.75|17153
1650644100000|2022-04-22 16:15:00|4316.15|4315.75|4316.9|4316.5|4318.65|4318.25|4314.4|4314|10957
1650644400000|2022-04-22 16:20:00|4317.15|4316.75|4321.15|4320.75|4321.15|4320.75|4316.65|4316.25|14072
1650644700000|2022-04-22 16:25:00|4321.4|4321|4321.65|4321.25|4325.65|4325.25|4320.15|4319.75|14180
1650645000000|2022-04-22 16:30:00|4321.15|4320.75|4326.15|4325.75|4327.9|4327.5|4320.65|4320.25|13421
1650645300000|2022-04-22 16:35:00|4325.9|4325.5|4324.9|4324.5|4331.4|4331|4324.15|4323.75|12976
1650645600000|2022-04-22 16:40:00|4324.95|4324.55|4324.95|4324.55|4326.2|4325.8|4321.7|4321.3|10902
1650645900000|2022-04-22 16:45:00|4324.82|4324.42|4325.2|4324.8|4326.95|4326.55|4322.95|4322.55|8700
1650646200000|2022-04-22 16:50:00|4325.45|4325.05|4316.7|4316.3|4325.45|4325.05|4316.45|4316.05|12323
1650646500000|2022-04-22 16:55:00|4316.95|4316.55|4316.7|4316.3|4319.2|4318.8|4315.7|4315.3|8158
1650646800000|2022-04-22 17:00:00|4316.45|4316.05|4311.95|4311.55|4317.45|4317.05|4310.95|4310.55|11756
1650647100000|2022-04-22 17:05:00|4312.2|4311.8|4314.7|4314.3|4316.7|4316.3|4311.7|4311.3|9356
1650647400000|2022-04-22 17:10:00|4314.45|4314.05|4317.2|4316.8|4318.45|4318.05|4313.95|4313.55|7367
1650647700000|2022-04-22 17:15:00|4316.95|4316.55|4316.2|4315.8|4319.45|4319.05|4315.2|4314.8|7981
1650648000000|2022-04-22 17:20:00|4315.95|4315.55|4309.2|4308.8|4316.2|4315.8|4307.7|4307.3|14407
1650648300000|2022-04-22 17:25:00|4309.45|4309.05|4313.2|4312.8|4314.7|4314.3|4308.7|4308.3|11240
1650648600000|2022-04-22 17:30:00|4312.7|4312.3|4310.82|4310.42|4314.45|4314.05|4310.7|4310.3|8416
1650648900000|2022-04-22 17:35:00|4310.7|4310.3|4307.7|4307.3|4310.95|4310.55|4307.45|4307.05|8990
1650649200000|2022-04-22 17:40:00|4307.45|4307.05|4309.45|4309.05|4310.2|4309.8|4303.95|4303.55|18593
1650649500000|2022-04-22 17:45:00|4308.95|4308.55|4307.45|4307.05|4311.2|4310.8|4307.2|4306.8|9606
1650649800000|2022-04-22 17:50:00|4307.2|4306.8|4301.7|4301.3|4307.7|4307.3|4301.57|4301.17|13384
1650650100000|2022-04-22 17:55:00|4301.45|4301.05|4299.95|4299.55|4303.45|4303.05|4299.95|4299.55|11106
1650650400000|2022-04-22 18:00:00|4299.7|4299.3|4296.2|4295.8|4300.95|4300.55|4295.7|4295.3|13518
1650650700000|2022-04-22 18:05:00|4296.45|4296.05|4297.45|4297.05|4300.2|4299.8|4296.2|4295.8|13500
1650651000000|2022-04-22 18:10:00|4296.95|4296.55|4297.7|4297.3|4299.45|4299.05|4296.2|4295.8|10438
1650651300000|2022-04-22 18:15:00|4297.45|4297.05|4308.45|4308.05|4309.45|4309.05|4296.45|4296.05|18331
1650651600000|2022-04-22 18:20:00|4308.7|4308.3|4305.45|4305.05|4312.2|4311.8|4303.7|4303.3|16992
1650651900000|2022-04-22 18:25:00|4305.32|4304.92|4301.45|4301.05|4305.45|4305.05|4300.45|4300.05|13071
1650652200000|2022-04-22 18:30:00|4300.7|4300.3|4293.95|4293.55|4304.45|4304.05|4293.95|4293.55|16709
1650652500000|2022-04-22 18:35:00|4294.2|4293.8|4293.2|4292.8|4295.45|4295.05|4291.7|4291.3|11651
1650652800000|2022-04-22 18:40:00|4292.95|4292.55|4295.45|4295.05|4297.45|4297.05|4292.95|4292.55|12560
1650653100000|2022-04-22 18:45:00|4295.7|4295.3|4292.45|4292.05|4296.2|4295.8|4290.7|4290.3|13793
1650653400000|2022-04-22 18:50:00|4292.2|4291.8|4284.95|4284.55|4292.95|4292.55|4284.7|4284.3|19649
1650653700000|2022-04-22 18:55:00|4285.2|4284.8|4286.95|4286.55|4286.95|4286.55|4280.45|4280.05|21149
1650654000000|2022-04-22 19:00:00|4287.2|4286.8|4283.2|4282.8|4287.7|4287.3|4280.95|4280.55|17741
1650654300000|2022-04-22 19:05:00|4283.45|4283.05|4282.7|4282.3|4287.95|4287.55|4281.95|4281.55|19049
1650654600000|2022-04-22 19:10:00|4282.95|4282.55|4299.45|4299.05|4302.2|4301.8|4279.45|4279.05|36813
1650654900000|2022-04-22 19:15:00|4299.7|4299.3|4303.7|4303.3|4306.7|4306.3|4295.45|4295.05|27646
1650655200000|2022-04-22 19:20:00|4303.45|4303.05|4295.49|4295.09|4306.2|4305.8|4294.49|4294.09|21647
1650655500000|2022-04-22 19:25:00|4295.99|4295.59|4298.24|4297.84|4301.49|4301.09|4295.24|4294.84|15779
1650655800000|2022-04-22 19:30:00|4298.49|4298.09|4313.49|4313.09|4314.99|4314.59|4297.74|4297.34|29760
1650656100000|2022-04-22 19:35:00|4313.74|4313.34|4310.49|4310.09|4316.74|4316.34|4307.74|4307.34|24331
1650656400000|2022-04-22 19:40:00|4310.74|4310.34|4302.24|4301.84|4314.74|4314.34|4299.99|4299.59|28818
1650656700000|2022-04-22 19:45:00|4302.49|4302.09|4288.49|4288.09|4302.74|4302.34|4287.99|4287.59|29790
1650657000000|2022-04-22 19:50:00|4287.99|4287.59|4277.61|4277.21|4287.99|4287.59|4273.74|4273.34|60106
1650657300000|2022-04-22 19:55:00|4277.24|4276.84|4273.99|4273.59|4279.74|4279.34|4268.24|4267.84|137056
1650657600000|2022-04-22 20:00:00|4274.09|4273.49|4267.53|4266.93|4275.78|4275.18|4267.28|4266.68|56025
1650657900000|2022-04-22 20:05:00|4267.4|4266.8|4259.03|4258.43|4269.28|4268.68|4258.53|4257.93|19879
1650658200000|2022-04-22 20:10:00|4259.15|4258.55|4260.03|4259.43|4262.03|4261.43|4257.28|4256.68|15873
1650658500000|2022-04-22 20:15:00|4259.9|4259.3|4258.03|4257.43|4261.03|4260.43|4256.28|4255.68|5360
1650658800000|2022-04-22 20:20:00|4258.28|4257.68|4257.53|4256.93|4258.53|4257.93|4257.03|4256.43|3636
1650659100000|2022-04-22 20:25:00|4257.4|4256.8|4255.28|4254.68|4257.53|4256.93|4255.28|4254.68|3191
1650659400000|2022-04-22 20:30:00|4255.78|4255.18|4254.28|4253.68|4257.28|4256.68|4254.03|4253.43|3532
1650659700000|2022-04-22 20:35:00|4254.4|4253.8|4257.53|4256.93|4257.53|4256.93|4253.03|4252.43|2399
1650660000000|2022-04-22 20:40:00|4257.28|4256.68|4257.53|4256.93|4258.03|4257.43|4256.28|4255.68|1515
1650660300000|2022-04-22 20:45:00|4257.78|4257.18|4259.03|4258.43|4259.03|4258.43|4257.28|4256.68|1779
1650660600000|2022-04-22 20:50:00|4259.78|4259.18|4258.78|4258.18|4261.03|4260.43|4258.03|4257.43|1885
1650660900000|2022-04-22 20:55:00|4259.03|4258.43|4257.04|4255.54|4260.53|4259.93|4256.15|4255.54|2061
1650837600000|2022-04-24 22:00:00|4267.15|4266.55|4257.03|4256.43|4267.9|4267.3|4254.78|4254.18|4134
1650837900000|2022-04-24 22:05:00|4256.78|4256.18|4264.28|4263.68|4264.53|4263.93|4256.78|4256.18|2137
1650838200000|2022-04-24 22:10:00|4264.03|4263.43|4271.03|4270.43|4271.03|4270.43|4264.03|4263.43|3278
1650838500000|2022-04-24 22:15:00|4271.15|4270.55|4268.28|4267.68|4271.28|4270.68|4268.03|4267.43|1038
1650838800000|2022-04-24 22:20:00|4267.78|4267.18|4267.53|4266.93|4271.03|4270.43|4265.03|4264.43|1452
1650839100000|2022-04-24 22:25:00|4267.4|4266.8|4264.53|4263.93|4268.65|4268.05|4264.53|4263.93|905
1650839400000|2022-04-24 22:30:00|4264.65|4264.05|4265.78|4265.18|4267.9|4267.3|4262.78|4262.18|1841
1650839700000|2022-04-24 22:35:00|4265.53|4264.93|4259.15|4258.55|4267.03|4266.43|4257.03|4256.43|2027
1650840000000|2022-04-24 22:40:00|4259.03|4258.43|4261.53|4260.93|4262.53|4261.93|4256.53|4255.93|1195
1650840300000|2022-04-24 22:45:00|4261.65|4261.05|4264.78|4264.18|4264.78|4264.18|4260.15|4259.55|712
1650840600000|2022-04-24 22:50:00|4264.53|4263.93|4265.28|4264.68|4265.53|4264.93|4262.4|4261.8|580
1650840900000|2022-04-24 22:55:00|4265.15|4264.55|4265.78|4265.18|4266.4|4265.8|4264.53|4263.93|432
1650841200000|2022-04-24 23:00:00|4266.28|4265.68|4265.03|4264.43|4266.9|4266.3|4264.9|4264.3|622
1650841500000|2022-04-24 23:05:00|4264.9|4264.3|4264.28|4263.68|4265.28|4264.68|4263.28|4262.68|749
1650841800000|2022-04-24 23:10:00|4264.4|4263.8|4265.78|4265.18|4267.78|4267.18|4263.9|4263.3|1023
1650842100000|2022-04-24 23:15:00|4266.03|4265.43|4262.03|4261.43|4266.9|4266.3|4260.03|4259.43|1658
1650842400000|2022-04-24 23:20:00|4262.15|4261.55|4267.53|4266.93|4267.53|4266.93|4262.15|4261.55|1079
1650842700000|2022-04-24 23:25:00|4267.78|4267.18|4270.28|4269.68|4270.9|4270.3|4266.53|4265.93|1039
1650843000000|2022-04-24 23:30:00|4270.03|4269.43|4268.78|4268.18|4272.03|4271.43|4268.53|4267.93|1499
1650843300000|2022-04-24 23:35:00|4268.9|4268.3|4267.78|4267.18|4269.28|4268.68|4267.4|4266.8|400
1650843600000|2022-04-24 23:40:00|4267.65|4267.05|4265.9|4265.3|4268.28|4267.68|4265.53|4264.93|589
1650843900000|2022-04-24 23:45:00|4266.03|4265.43|4265.78|4265.18|4267.53|4266.93|4263.65|4263.05|1242
1650844200000|2022-04-24 23:50:00|4265.53|4264.93|4264.65|4264.05|4266.28|4265.68|4263.53|4262.93|627
1650844500000|2022-04-24 23:55:00|4264.78|4264.18|4263.4|4262.8|4265.9|4265.3|4262.78|4262.18|607
1650844800000|2022-04-25 00:00:00|4263.28|4262.68|4258.78|4258.18|4266.53|4265.93|4258.28|4257.68|1778
1650845100000|2022-04-25 00:05:00|4259.28|4258.68|4247.28|4246.68|4259.28|4258.68|4243.03|4242.43|5739
1650845400000|2022-04-25 00:10:00|4247.4|4246.8|4248.78|4248.18|4249.28|4248.68|4247.03|4246.43|1682
1650845700000|2022-04-25 00:15:00|4249.03|4248.43|4251.28|4250.68|4255.78|4255.18|4249.03|4248.43|2980
1650846000000|2022-04-25 00:20:00|4251.53|4250.93|4250.65|4250.05|4252.53|4251.93|4248.03|4247.43|1627
1650846300000|2022-04-25 00:25:00|4250.53|4249.93|4255.03|4254.43|4255.28|4254.68|4250.53|4249.93|1577
1650846600000|2022-04-25 00:30:00|4255.28|4254.68|4257.9|4257.3|4258.53|4257.93|4255.28|4254.68|1981
1650846900000|2022-04-25 00:35:00|4257.78|4257.18|4261.03|4260.43|4261.03|4260.43|4257.28|4256.68|1434
1650847200000|2022-04-25 00:40:00|4261.28|4260.68|4259.78|4259.18|4263.03|4262.43|4259.53|4258.93|1149
1650847500000|2022-04-25 00:45:00|4260.03|4259.43|4257.78|4257.18|4261.28|4260.68|4257.78|4257.18|1028
1650847800000|2022-04-25 00:50:00|4257.9|4257.3|4254.28|4253.68|4259.28|4258.68|4254.03|4253.43|1675
1650848100000|2022-04-25 00:55:00|4253.78|4253.18|4251.53|4250.93|4255.03|4254.43|4250.78|4250.18|2090
1650848400000|2022-04-25 01:00:00|4252.78|4252.18|4253.4|4252.8|4255.03|4254.43|4251.78|4251.18|1106
1650848700000|2022-04-25 01:05:00|4253.28|4252.68|4249.78|4249.18|4253.28|4252.68|4249.28|4248.68|1652
1650849000000|2022-04-25 01:10:00|4249.53|4248.93|4244.65|4244.05|4250.28|4249.68|4244.03|4243.43|2159
1650849300000|2022-04-25 01:15:00|4244.53|4243.93|4245.78|4245.18|4248.53|4247.93|4244.28|4243.68|1738
1650849600000|2022-04-25 01:20:00|4246.28|4245.68|4241.03|4240.43|4247.28|4246.68|4239.65|4239.05|2315
1650849900000|2022-04-25 01:25:00|4240.9|4240.3|4239.9|4239.3|4244.28|4243.68|4239.03|4238.43|1826
1650850200000|2022-04-25 01:30:00|4239.78|4239.18|4242.03|4241.43|4242.78|4242.18|4238.28|4237.68|1918
1650850500000|2022-04-25 01:35:00|4241.9|4241.3|4243.03|4242.43|4243.78|4243.18|4239.78|4239.18|1886
1650850800000|2022-04-25 01:40:00|4242.78|4242.18|4240.03|4239.43|4243.53|4242.93|4239.65|4239.05|1143
1650851100000|2022-04-25 01:45:00|4240.15|4239.55|4237.53|4236.93|4241.78|4241.18|4237.28|4236.68|1460
1650851400000|2022-04-25 01:50:00|4237.28|4236.68|4238.03|4237.43|4238.9|4238.3|4235.53|4234.93|1684
1650851700000|2022-04-25 01:55:00|4238.28|4237.68|4238.28|4237.68|4240.28|4239.68|4237.78|4237.18|1063
1650852000000|2022-04-25 02:00:00|4238.53|4237.93|4240.15|4239.55|4241.28|4240.68|4238.4|4237.8|1537
1650852300000|2022-04-25 02:05:00|4240.28|4239.68|4240.15|4239.55|4241.03|4240.43|4239.28|4238.68|855
1650852600000|2022-04-25 02:10:00|4240.03|4239.43|4238.78|4238.18|4240.28|4239.68|4237.78|4237.18|767
1650852900000|2022-04-25 02:15:00|4238.9|4238.3|4238.03|4237.43|4239.03|4238.43|4237.53|4236.93|465
1650853200000|2022-04-25 02:20:00|4238.28|4237.68|4238.28|4237.68|4241.53|4240.93|4238.28|4237.68|2140
1650853500000|2022-04-25 02:25:00|4238.53|4237.93|4238.78|4238.18|4239.03|4238.43|4236.78|4236.18|1638
1650853800000|2022-04-25 02:30:00|4239.03|4238.43|4242.53|4241.93|4243.28|4242.68|4237.53|4236.93|2314
1650854100000|2022-04-25 02:35:00|4243.15|4242.55|4242.28|4241.68|4243.53|4242.93|4241.28|4240.68|1208
1650854400000|2022-04-25 02:40:00|4242.4|4241.8|4243.28|4242.68|4245.65|4245.05|4241.28|4240.68|947
1650854700000|2022-04-25 02:45:00|4243.4|4242.8|4242.78|4242.18|4244.78|4244.18|4242.28|4241.68|674
1650855000000|2022-04-25 02:50:00|4243.03|4242.43|4244.28|4243.68|4245.03|4244.43|4243.03|4242.43|543
1650855300000|2022-04-25 02:55:00|4244.03|4243.43|4243.78|4243.18|4245.53|4244.93|4243.28|4242.68|420
1650855600000|2022-04-25 03:00:00|4243.9|4243.3|4245.53|4244.93|4248.28|4247.68|4243.9|4243.3|1305
1650855900000|2022-04-25 03:05:00|4245.65|4245.05|4244.78|4244.18|4246.28|4245.68|4244.03|4243.43|778
1650856200000|2022-04-25 03:10:00|4245.03|4244.43|4248.78|4248.18|4248.78|4248.18|4245.03|4244.43|699
1650856500000|2022-04-25 03:15:00|4248.65|4248.05|4251.9|4251.3|4252.03|4251.43|4248.03|4247.43|1377
1650856800000|2022-04-25 03:20:00|4251.78|4251.18|4252.28|4251.68|4253.78|4253.18|4250.28|4249.68|1245
1650857100000|2022-04-25 03:25:00|4252.53|4251.93|4250.65|4250.05|4252.53|4251.93|4250.28|4249.68|570
1650857400000|2022-04-25 03:30:00|4250.78|4250.18|4249.78|4249.18|4251.78|4251.18|4249.53|4248.93|511
1650857700000|2022-04-25 03:35:00|4249.65|4249.05|4248.78|4248.18|4250.78|4250.18|4248.53|4247.93|516
1650858000000|2022-04-25 03:40:00|4248.9|4248.3|4252.28|4251.68|4253.03|4252.43|4248.53|4247.93|751
1650858300000|2022-04-25 03:45:00|4252.15|4251.55|4254.28|4253.68|4255.03|4254.43|4250.65|4250.05|1094
1650858600000|2022-04-25 03:50:00|4254.15|4253.55|4254.9|4254.3|4255.65|4255.05|4253.03|4252.43|680
1650858900000|2022-04-25 03:55:00|4255.03|4254.43|4251.03|4250.43|4255.03|4254.43|4250.78|4250.18|961
1650859200000|2022-04-25 04:00:00|4250.9|4250.3|4251.78|4251.18|4251.9|4251.3|4250.78|4250.18|412
1650859500000|2022-04-25 04:05:00|4251.65|4251.05|4249.65|4249.05|4251.78|4251.18|4249.28|4248.68|869
1650859800000|2022-04-25 04:10:00|4249.53|4248.93|4247.78|4247.18|4249.65|4249.05|4247.78|4247.18|488
1650860100000|2022-04-25 04:15:00|4247.9|4247.3|4248.03|4247.43|4248.28|4247.68|4246.78|4246.18|423
1650860400000|2022-04-25 04:20:00|4247.78|4247.18|4246.03|4245.43|4247.78|4247.18|4245.78|4245.18|367
1650860700000|2022-04-25 04:25:00|4245.78|4245.18|4244.28|4243.68|4246.15|4245.55|4243.03|4242.43|823
1650861000000|2022-04-25 04:30:00|4244.03|4243.43|4244.28|4243.68|4245.03|4244.43|4242.4|4241.8|590
1650861300000|2022-04-25 04:35:00|4244.03|4243.43|4244.53|4243.93|4245.78|4245.18|4243.53|4242.93|534
1650861600000|2022-04-25 04:40:00|4244.65|4244.05|4245.53|4244.93|4245.9|4245.3|4243.53|4242.93|516
1650861900000|2022-04-25 04:45:00|4245.4|4244.8|4244.03|4243.43|4245.65|4245.05|4242.78|4242.18|390
1650862200000|2022-04-25 04:50:00|4244.15|4243.55|4241.9|4241.3|4244.53|4243.93|4241.4|4240.8|557
1650862500000|2022-04-25 04:55:00|4241.78|4241.18|4243.53|4242.93|4244.28|4243.68|4241.78|4241.18|590
1650862800000|2022-04-25 05:00:00|4243.65|4243.05|4243.78|4243.18|4244.03|4243.43|4241.53|4240.93|935
1650863100000|2022-04-25 05:05:00|4243.65|4243.05|4241.4|4240.8|4244.28|4243.68|4240.78|4240.18|680
1650863400000|2022-04-25 05:10:00|4241.28|4240.68|4245.78|4245.18|4248.28|4247.68|4240.4|4239.8|1675
1650863700000|2022-04-25 05:15:00|4245.65|4245.05|4249.4|4248.8|4249.4|4248.8|4245.53|4244.93|879
1650864000000|2022-04-25 05:20:00|4249.53|4248.93|4251.53|4250.93|4252.28|4251.68|4249.28|4248.68|809
1650864300000|2022-04-25 05:25:00|4251.4|4250.8|4251.03|4250.43|4252.53|4251.93|4250.78|4250.18|632
1650864600000|2022-04-25 05:30:00|4251.15|4250.55|4250.03|4249.43|4251.28|4250.68|4248.78|4248.18|639
1650864900000|2022-04-25 05:35:00|4250.15|4249.55|4244.78|4244.18|4250.15|4249.55|4244.53|4243.93|1037
1650865200000|2022-04-25 05:40:00|4244.9|4244.3|4244.28|4243.68|4246.53|4245.93|4243.53|4242.93|1116
1650865500000|2022-04-25 05:45:00|4244.03|4243.43|4242.78|4242.18|4245.03|4244.43|4242.65|4242.05|549
1650865800000|2022-04-25 05:50:00|4242.65|4242.05|4241.03|4240.43|4242.78|4242.18|4240.28|4239.68|1107
1650866100000|2022-04-25 05:55:00|4241.28|4240.68|4238.28|4237.68|4241.65|4241.05|4238.28|4237.68|1908
1650866400000|2022-04-25 06:00:00|4238.53|4237.93|4238.03|4237.43|4243.53|4242.93|4237.78|4237.18|1926
1650866700000|2022-04-25 06:05:00|4238.15|4237.55|4236.78|4236.18|4240.28|4239.68|4235.78|4235.18|1873
1650867000000|2022-04-25 06:10:00|4236.53|4235.93|4232.28|4231.68|4238.15|4237.55|4232.03|4231.43|2388
1650867300000|2022-04-25 06:15:00|4232.53|4231.93|4234.53|4233.93|4236.9|4236.3|4232.53|4231.93|1768
1650867600000|2022-04-25 06:20:00|4234.78|4234.18|4237.53|4236.93|4238.78|4238.18|4234.03|4233.43|1318
1650867900000|2022-04-25 06:25:00|4237.78|4237.18|4240.03|4239.43|4241.03|4240.43|4237.65|4237.05|1642
1650868200000|2022-04-25 06:30:00|4240.15|4239.55|4242.15|4241.55|4243.28|4242.68|4239.78|4239.18|1901
1650868500000|2022-04-25 06:35:00|4242.03|4241.43|4237.28|4236.68|4242.53|4241.93|4234.28|4233.68|1696
1650868800000|2022-04-25 06:40:00|4237.53|4236.93|4237.65|4237.05|4242.53|4241.93|4237.28|4236.68|1787
1650869100000|2022-04-25 06:45:00|4237.53|4236.93|4237.78|4237.18|4240.15|4239.55|4235.03|4234.43|1636
1650869400000|2022-04-25 06:50:00|4238.03|4237.43|4231.78|4231.18|4238.53|4237.93|4229.78|4229.18|2315
1650869700000|2022-04-25 06:55:00|4231.9|4231.3|4228.65|4228.05|4231.9|4231.3|4226.03|4225.43|2665
1650870000000|2022-04-25 07:00:00|4228.28|4227.68|4224.28|4223.68|4232.03|4231.43|4224.15|4223.55|4891
1650870300000|2022-04-25 07:05:00|4224.53|4223.93|4238.53|4237.93|4243.53|4242.93|4224.28|4223.68|4755
1650870600000|2022-04-25 07:10:00|4238.15|4237.55|4238.28|4237.68|4242.15|4241.55|4234.15|4233.55|2557
1650870900000|2022-04-25 07:15:00|4238.03|4237.43|4246.9|4246.3|4250.78|4250.18|4236.78|4236.18|4351
1650871200000|2022-04-25 07:20:00|4247.03|4246.43|4254.03|4253.43|4254.03|4253.43|4243.78|4243.18|3061
1650871500000|2022-04-25 07:25:00|4253.9|4253.3|4250.78|4250.18|4256.65|4256.05|4249.28|4248.68|3856
1650871800000|2022-04-25 07:30:00|4250.4|4249.8|4243.9|4243.3|4251.03|4250.43|4243.53|4242.93|3582
1650872100000|2022-04-25 07:35:00|4244.03|4243.43|4243.9|4243.3|4246.28|4245.68|4241.78|4241.18|1726
1650872400000|2022-04-25 07:40:00|4244.03|4243.43|4245.9|4245.3|4248.03|4247.43|4239.65|4239.05|2134
1650872700000|2022-04-25 07:45:00|4246.28|4245.68|4242.53|4241.93|4248.78|4248.18|4242.03|4241.43|1507
1650873000000|2022-04-25 07:50:00|4242.28|4241.68|4237.65|4237.05|4243.53|4242.93|4235.65|4235.05|3109
1650873300000|2022-04-25 07:55:00|4237.78|4237.18|4236.53|4235.93|4240.03|4239.43|4235.78|4235.18|1495
1650873600000|2022-04-25 08:00:00|4236.28|4235.68|4243.28|4242.68|4243.53|4242.93|4233.28|4232.68|3450
1650873900000|2022-04-25 08:05:00|4243.15|4242.55|4242.4|4241.8|4249.28|4248.68|4242.28|4241.68|3261
1650874200000|2022-04-25 08:10:00|4242.28|4241.68|4239.53|4238.93|4244.28|4243.68|4236.78|4236.18|1978
1650874500000|2022-04-25 08:15:00|4239.78|4239.18|4241.65|4241.05|4244.03|4243.43|4238.53|4237.93|2380
1650874800000|2022-04-25 08:20:00|4241.78|4241.18|4237.9|4237.3|4242.53|4241.93|4236.28|4235.68|1694
1650875100000|2022-04-25 08:25:00|4238.03|4237.43|4238.03|4237.43|4242.78|4242.18|4237.9|4237.3|1414
1650875400000|2022-04-25 08:30:00|4237.9|4237.3|4240.78|4240.18|4243.78|4243.18|4237.53|4236.93|1908
1650875700000|2022-04-25 08:35:00|4240.65|4240.05|4238.03|4237.43|4241.78|4241.18|4238.03|4237.43|1229
1650876000000|2022-04-25 08:40:00|4237.9|4237.3|4233.78|4233.18|4238.28|4237.68|4233.78|4233.18|2308
1650876300000|2022-04-25 08:45:00|4234.03|4233.43|4227.65|4227.05|4234.78|4234.18|4226.53|4225.93|3094
1650876600000|2022-04-25 08:50:00|4227.53|4226.93|4225.28|4224.68|4228.03|4227.43|4224.28|4223.68|2685
1650876900000|2022-04-25 08:55:00|4225.03|4224.43|4230.15|4229.55|4230.28|4229.68|4224.78|4224.18|2062
1650877200000|2022-04-25 09:00:00|4229.78|4229.18|4232.28|4231.68|4233.53|4232.93|4228.78|4228.18|1987
1650877500000|2022-04-25 09:05:00|4232.15|4231.55|4229.53|4228.93|4232.28|4231.68|4225.03|4224.43|2648
1650877800000|2022-04-25 09:10:00|4229.65|4229.05|4227.28|4226.68|4229.78|4229.18|4226.28|4225.68|1538
1650878100000|2022-04-25 09:15:00|4227.53|4226.93|4225.9|4225.3|4229.78|4229.18|4224.4|4223.8|2672
1650878400000|2022-04-25 09:20:00|4226.03|4225.43|4225.28|4224.68|4232.03|4231.43|4223.9|4223.3|2609
1650878700000|2022-04-25 09:25:00|4225.53|4224.93|4228.03|4227.43|4231.03|4230.43|4224.78|4224.18|2299
1650879000000|2022-04-25 09:30:00|4227.78|4227.18|4235.78|4235.18|4236.03|4235.43|4227.03|4226.43|2446
1650879300000|2022-04-25 09:35:00|4235.65|4235.05|4233.78|4233.18|4236.03|4235.43|4232.65|4232.05|1765
1650879600000|2022-04-25 09:40:00|4234.03|4233.43|4241.03|4240.43|4241.28|4240.68|4233.65|4233.05|2276
1650879900000|2022-04-25 09:45:00|4241.28|4240.68|4238.65|4238.05|4242.03|4241.43|4238.28|4237.68|2098
1650880200000|2022-04-25 09:50:00|4238.78|4238.18|4238.53|4237.93|4241.78|4241.18|4235.53|4234.93|2192
1650880500000|2022-04-25 09:55:00|4238.4|4237.8|4234.03|4233.43|4239.03|4238.43|4234.03|4233.43|1363
1650880800000|2022-04-25 10:00:00|4234.28|4233.68|4233.9|4233.3|4238.28|4237.68|4233.53|4232.93|1952
1650881100000|2022-04-25 10:05:00|4233.78|4233.18|4236.03|4235.43|4237.28|4236.68|4231.53|4230.93|2861
1650881400000|2022-04-25 10:10:00|4236.28|4235.68|4234.03|4233.43|4237.9|4237.3|4233.03|4232.43|1913
1650881700000|2022-04-25 10:15:00|4234.28|4233.68|4237.03|4236.43|4238.03|4237.43|4234.03|4233.43|1192
1650882000000|2022-04-25 10:20:00|4237.4|4236.8|4238.78|4238.18|4240.53|4239.93|4236.9|4236.3|1454
1650882300000|2022-04-25 10:25:00|4238.9|4238.3|4237.03|4236.43|4240.28|4239.68|4237.03|4236.43|1119
1650882600000|2022-04-25 10:30:00|4236.78|4236.18|4232.28|4231.68|4238.28|4237.68|4232.03|4231.43|1780
1650882900000|2022-04-25 10:35:00|4232.15|4231.55|4231.53|4230.93|4236.28|4235.68|4230.28|4229.68|2284
1650883200000|2022-04-25 10:40:00|4231.4|4230.8|4231.03|4230.43|4233.03|4232.43|4230.78|4230.18|1498
1650883500000|2022-04-25 10:45:00|4231.4|4230.8|4234.78|4234.18|4234.78|4234.18|4230.9|4230.3|2673
1650883800000|2022-04-25 10:50:00|4234.53|4233.93|4234.28|4233.68|4237.4|4236.8|4232.78|4232.18|2183
1650884100000|2022-04-25 10:55:00|4234.03|4233.43|4238.15|4237.55|4238.28|4237.68|4233.03|4232.43|1953
1650884400000|2022-04-25 11:00:00|4238.03|4237.43|4239.28|4238.68|4240.78|4240.18|4237.53|4236.93|2940
1650884700000|2022-04-25 11:05:00|4239.15|4238.55|4234.53|4233.93|4239.53|4238.93|4233.53|4232.93|2962
1650885000000|2022-04-25 11:10:00|4234.78|4234.18|4231.28|4230.68|4236.03|4235.43|4231.28|4230.68|1790
1650885300000|2022-04-25 11:15:00|4231.03|4230.43|4228.15|4227.55|4232.78|4232.18|4227.28|4226.68|4106
1650885600000|2022-04-25 11:20:00|4228.28|4227.68|4243.53|4242.93|4247.03|4246.43|4227.28|4226.68|11393
1650885900000|2022-04-25 11:25:00|4243.28|4242.68|4231.53|4230.93|4245.28|4244.68|4231.53|4230.93|6107
1650886200000|2022-04-25 11:30:00|4231.78|4231.18|4241.53|4240.93|4244.53|4243.93|4231.53|4230.93|4300
1650886500000|2022-04-25 11:35:00|4241.4|4240.8|4243.28|4242.68|4247.53|4246.93|4241.28|4240.68|2914
1650886800000|2022-04-25 11:40:00|4243.53|4242.93|4239.53|4238.93|4244.53|4243.93|4236.53|4235.93|3497
1650887100000|2022-04-25 11:45:00|4238.28|4237.68|4237.78|4237.18|4242.03|4241.43|4237.03|4236.43|2946
1650887400000|2022-04-25 11:50:00|4237.53|4236.93|4240.03|4239.43|4242.53|4241.93|4237.53|4236.93|2140
1650887700000|2022-04-25 11:55:00|4239.78|4239.18|4239.65|4239.05|4240.78|4240.18|4236.03|4235.43|2129
1650888000000|2022-04-25 12:00:00|4240.03|4239.43|4236.28|4235.68|4240.53|4239.93|4233.78|4233.18|2767
1650888300000|2022-04-25 12:05:00|4236.03|4235.43|4238.28|4237.68|4241.53|4240.93|4235.03|4234.43|3379
1650888600000|2022-04-25 12:10:00|4238.78|4238.18|4235.78|4235.18|4241.78|4241.18|4235.28|4234.68|3117
1650888900000|2022-04-25 12:15:00|4236.03|4235.43|4241.03|4240.43|4241.65|4241.05|4234.03|4233.43|3511
1650889200000|2022-04-25 12:20:00|4240.9|4240.3|4244.4|4243.8|4244.53|4243.93|4239.65|4239.05|3831
1650889500000|2022-04-25 12:25:00|4244.28|4243.68|4243.9|4243.3|4245.78|4245.18|4240.53|4239.93|3658
1650889800000|2022-04-25 12:30:00|4244.53|4243.93|4239.78|4239.18|4247.53|4246.93|4239.53|4238.93|8246
1650890100000|2022-04-25 12:35:00|4239.53|4238.93|4241.65|4241.05|4242.53|4241.93|4239.03|4238.43|5577
1650890400000|2022-04-25 12:40:00|4241.78|4241.18|4247.78|4247.18|4249.03|4248.43|4241.65|4241.05|4591
1650890700000|2022-04-25 12:45:00|4247.9|4247.3|4252.78|4252.18|4253.03|4252.43|4246.78|4246.18|5362
1650891000000|2022-04-25 12:50:00|4253.03|4252.43|4250.53|4249.93|4253.03|4252.43|4250.28|4249.68|4558
1650891300000|2022-04-25 12:55:00|4250.78|4250.18|4258.03|4257.43|4258.78|4258.18|4250.78|4250.18|8369
1650891600000|2022-04-25 13:00:00|4257.53|4256.93|4252.03|4251.43|4258.03|4257.43|4252.03|4251.43|7202
1650891900000|2022-04-25 13:05:00|4252.28|4251.68|4253.28|4252.68|4253.28|4252.68|4249.78|4249.18|4239
1650892200000|2022-04-25 13:10:00|4253.53|4252.93|4257.03|4256.43|4257.03|4256.43|4252.03|4251.43|5611
1650892500000|2022-04-25 13:15:00|4256.78|4256.18|4256.03|4255.43|4259.53|4258.93|4254.53|4253.93|6441
1650892800000|2022-04-25 13:20:00|4256.28|4255.68|4252.03|4251.43|4258.53|4257.93|4251.78|4251.18|5056
1650893100000|2022-04-25 13:25:00|4252.28|4251.68|4249.4|4248.8|4254.28|4253.68|4248.15|4247.55|10599
1650893400000|2022-04-25 13:30:00|4249.3|4248.9|4234.43|4234.03|4249.3|4248.9|4231.18|4230.78|53884
1650893700000|2022-04-25 13:35:00|4235.18|4234.78|4238.68|4238.28|4251.43|4251.03|4234.93|4234.53|43935
1650894000000|2022-04-25 13:40:00|4238.93|4238.53|4230.43|4230.03|4245.43|4245.03|4229.93|4229.53|31619
1650894300000|2022-04-25 13:45:00|4230.8|4230.4|4236.18|4235.78|4239.68|4239.28|4226.43|4226.03|37736
1650894600000|2022-04-25 13:50:00|4235.93|4235.53|4227.18|4226.78|4245.68|4245.28|4226.93|4226.53|40267
1650894900000|2022-04-25 13:55:00|4226.93|4226.53|4215.43|4215.03|4234.93|4234.53|4215.43|4215.03|41102
1650895200000|2022-04-25 14:00:00|4215.68|4215.28|4215.93|4215.53|4221.93|4221.53|4214.18|4213.78|31857
1650895500000|2022-04-25 14:05:00|4216.18|4215.78|4224.18|4223.78|4227.68|4227.28|4212.93|4212.53|28063
1650895800000|2022-04-25 14:10:00|4223.93|4223.53|4219.93|4219.53|4229.43|4229.03|4217.43|4217.03|17404
1650896100000|2022-04-25 14:15:00|4224.3|4223.9|4226.43|4226.03|4227.43|4227.03|4218.18|4217.78|22298
1650896400000|2022-04-25 14:20:00|4227.18|4226.78|4235.43|4235.03|4235.68|4235.28|4215.43|4215.03|34227
1650896700000|2022-04-25 14:25:00|4236.18|4235.78|4238.93|4238.53|4242.43|4242.03|4236.18|4235.78|18563
1650897000000|2022-04-25 14:30:00|4238.68|4238.28|4252.93|4252.53|4254.18|4253.78|4238.68|4238.28|30015
1650897300000|2022-04-25 14:35:00|4253.18|4252.78|4242.18|4241.78|4256.18|4255.78|4242.18|4241.78|26465
1650897600000|2022-04-25 14:40:00|4241.93|4241.53|4235.93|4235.53|4243.55|4243.15|4231.68|4231.28|21028
1650897900000|2022-04-25 14:45:00|4235.68|4235.28|4246.18|4245.78|4246.43|4246.03|4233.68|4233.28|23686
1650898200000|2022-04-25 14:50:00|4245.93|4245.53|4228.18|4227.78|4245.93|4245.53|4225.93|4225.53|23823
1650898500000|2022-04-25 14:55:00|4228.43|4228.03|4218.88|4218.48|4229.43|4229.03|4217.63|4217.23|18867
1650898800000|2022-04-25 15:00:00|4219.13|4218.73|4222.38|4221.98|4224.5|4224.1|4216.63|4216.23|16433
1650899100000|2022-04-25 15:05:00|4222.13|4221.73|4218.13|4217.73|4223.38|4222.98|4216.88|4216.48|13173
1650899400000|2022-04-25 15:10:00|4217.63|4217.23|4221.75|4221.35|4230.38|4229.98|4214.13|4213.73|28226
1650899700000|2022-04-25 15:15:00|4221.88|4221.48|4218.63|4218.23|4221.88|4221.48|4211.38|4210.98|22119
1650900000000|2022-04-25 15:20:00|4218.38|4217.98|4225.13|4224.73|4227.13|4226.73|4218|4217.6|18271
1650900300000|2022-04-25 15:25:00|4225.75|4225.35|4219.38|4218.98|4233.88|4233.48|4217.38|4216.98|23707
1650900600000|2022-04-25 15:30:00|4220.13|4219.73|4217.38|4216.98|4221.13|4220.73|4210.38|4209.98|24790
1650900900000|2022-04-25 15:35:00|4217.88|4217.48|4215.88|4215.48|4228.38|4227.98|4212.63|4212.23|23633
1650901200000|2022-04-25 15:40:00|4215.38|4214.98|4210.38|4209.98|4217.75|4217.35|4209.88|4209.48|13612
1650901500000|2022-04-25 15:45:00|4209.88|4209.48|4201.13|4200.73|4209.88|4209.48|4200.63|4200.23|26044
1650901800000|2022-04-25 15:50:00|4200.88|4200.48|4203.38|4202.98|4206.38|4205.98|4199.88|4199.48|19885
1650902100000|2022-04-25 15:55:00|4203.13|4202.73|4209.25|4208.85|4210.63|4210.23|4201.88|4201.48|20068
1650902400000|2022-04-25 16:00:00|4208.88|4208.48|4209.63|4209.23|4209.88|4209.48|4203.13|4202.73|18504
1650902700000|2022-04-25 16:05:00|4209.38|4208.98|4222.88|4222.48|4227.88|4227.48|4209.13|4208.73|32761
1650903000000|2022-04-25 16:10:00|4223.38|4222.98|4223.88|4223.48|4229.63|4229.23|4220.13|4219.73|20587
1650903300000|2022-04-25 16:15:00|4223.63|4223.23|4220.13|4219.73|4230.38|4229.98|4218.13|4217.73|14813
1650903600000|2022-04-25 16:20:00|4220.63|4220.23|4234.38|4233.98|4234.38|4233.98|4220.63|4220.23|17294
1650903900000|2022-04-25 16:25:00|4235.13|4234.73|4228.63|4228.23|4238.63|4238.23|4227.88|4227.48|15863
1650904200000|2022-04-25 16:30:00|4228.88|4228.48|4233.88|4233.48|4238.13|4237.73|4225.75|4225.35|14581
1650904500000|2022-04-25 16:35:00|4233.75|4233.35|4234.75|4234.35|4241.88|4241.48|4232.88|4232.48|16517
1650904800000|2022-04-25 16:40:00|4234.5|4234.1|4228.38|4227.98|4236.13|4235.73|4228.38|4227.98|12449
1650905100000|2022-04-25 16:45:00|4228.88|4228.48|4242.13|4241.73|4243.63|4243.23|4228.38|4227.98|17437
1650905400000|2022-04-25 16:50:00|4242.38|4241.98|4231.88|4231.48|4244.63|4244.23|4231.63|4231.23|15891
1650905700000|2022-04-25 16:55:00|4231.63|4231.23|4232.38|4231.98|4233.88|4233.48|4227.88|4227.48|11594
1650906000000|2022-04-25 17:00:00|4232.63|4232.23|4223.63|4223.23|4236.13|4235.73|4221.38|4220.98|18169
1650906300000|2022-04-25 17:05:00|4223.88|4223.48|4237.13|4236.73|4237.38|4236.98|4222.13|4221.73|13518
1650906600000|2022-04-25 17:10:00|4237.88|4237.48|4243.13|4242.73|4245.13|4244.73|4235.63|4235.23|16867
1650906900000|2022-04-25 17:15:00|4244.13|4243.73|4243.13|4242.73|4249.38|4248.98|4240.38|4239.98|17469
1650907200000|2022-04-25 17:20:00|4242.88|4242.48|4243.63|4243.23|4244.88|4244.48|4239.13|4238.73|9350
1650907500000|2022-04-25 17:25:00|4244.13|4243.73|4242.13|4241.73|4247.13|4246.73|4234.88|4234.48|12564
1650907800000|2022-04-25 17:30:00|4241.88|4241.48|4236.63|4236.23|4248.63|4248.23|4234.63|4234.23|15643
1650908100000|2022-04-25 17:35:00|4236.88|4236.48|4234.63|4234.23|4237.75|4237.35|4231.5|4231.1|11812
1650908400000|2022-04-25 17:40:00|4235.13|4234.73|4240.13|4239.73|4244.13|4243.73|4233.88|4233.48|14106
1650908700000|2022-04-25 17:45:00|4240.88|4240.48|4241.13|4240.73|4241.88|4241.48|4235.63|4235.23|9604
1650909000000|2022-04-25 17:50:00|4241.38|4240.98|4240.13|4239.73|4243.63|4243.23|4231.38|4230.98|13651
1650909300000|2022-04-25 17:55:00|4239.63|4239.23|4236.63|4236.23|4240.13|4239.73|4232.88|4232.48|9502
1650909600000|2022-04-25 18:00:00|4236.88|4236.48|4229.88|4229.48|4238.63|4238.23|4229.13|4228.73|13009
1650909900000|2022-04-25 18:05:00|4230.38|4229.98|4244.88|4244.48|4246.38|4245.98|4230.13|4229.73|15246
1650910200000|2022-04-25 18:10:00|4245.13|4244.73|4245.38|4244.98|4248.63|4248.23|4238.38|4237.98|16592
1650910500000|2022-04-25 18:15:00|4245.13|4244.73|4252.38|4251.98|4255.38|4254.98|4244.88|4244.48|17017
1650910800000|2022-04-25 18:20:00|4252.63|4252.23|4260|4259.6|4261.63|4261.23|4249.63|4249.23|22121
1650911100000|2022-04-25 18:25:00|4260.13|4259.73|4267.13|4266.73|4267.88|4267.48|4258.13|4257.73|20258
1650911400000|2022-04-25 18:30:00|4267.38|4266.98|4268.63|4268.23|4269.88|4269.48|4265|4264.6|13920
1650911700000|2022-04-25 18:35:00|4268.38|4267.98|4262.38|4261.98|4269.63|4269.23|4262.13|4261.73|14492
1650912000000|2022-04-25 18:40:00|4262.13|4261.73|4261.88|4261.48|4266.38|4265.98|4259.88|4259.48|16755
1650912300000|2022-04-25 18:45:00|4261.38|4260.98|4273.75|4273.35|4274.38|4273.98|4259.13|4258.73|21880
1650912600000|2022-04-25 18:50:00|4273.88|4273.48|4279.13|4278.73|4279.38|4278.98|4271.63|4271.23|18857
1650912900000|2022-04-25 18:55:00|4279.38|4278.98|4266.88|4266.48|4279.38|4278.98|4266.63|4266.23|16118
1650913200000|2022-04-25 19:00:00|4266.63|4266.23|4255.38|4254.98|4269.13|4268.73|4252.38|4251.98|22382
1650913500000|2022-04-25 19:05:00|4256.38|4255.98|4254.88|4254.48|4257.63|4257.23|4250.38|4249.98|17768
1650913800000|2022-04-25 19:10:00|4255|4254.6|4260.63|4260.23|4261.13|4260.73|4254.13|4253.73|17789
1650914100000|2022-04-25 19:15:00|4260.88|4260.48|4272.13|4271.73|4272.38|4271.98|4260.88|4260.48|17619
1650914400000|2022-04-25 19:20:00|4272|4271.6|4282.13|4281.73|4283.13|4282.73|4271.88|4271.48|19945
1650914700000|2022-04-25 19:25:00|4282.38|4281.98|4284.13|4283.73|4285.63|4285.23|4271.88|4271.48|25144
1650915000000|2022-04-25 19:30:00|4283.5|4283.1|4285.63|4285.23|4287.13|4286.73|4280.38|4279.98|30174
1650915300000|2022-04-25 19:35:00|4285.13|4284.73|4292.63|4292.23|4293.63|4293.23|4284.13|4283.73|22651
1650915600000|2022-04-25 19:40:00|4292.88|4292.48|4294.38|4293.98|4296.88|4296.48|4282.63|4282.23|30745
1650915900000|2022-04-25 19:45:00|4294.63|4294.23|4288.63|4288.23|4297.88|4297.48|4286.13|4285.73|25688
1650916200000|2022-04-25 19:50:00|4287.63|4287.23|4297.38|4296.98|4299.13|4298.73|4283.38|4282.98|33348
1650916500000|2022-04-25 19:55:00|4297.63|4297.23|4297.88|4297.48|4298.88|4298.48|4291.38|4290.98|81752
1650916800000|2022-04-25 20:00:00|4297.98|4297.38|4298.94|4298.34|4300.94|4300.34|4296.94|4296.34|17568
1650917100000|2022-04-25 20:05:00|4298.69|4298.09|4297.19|4296.59|4299.31|4298.71|4296.19|4295.59|8659
1650917400000|2022-04-25 20:10:00|4296.94|4296.34|4294.44|4293.84|4297.94|4297.34|4294.19|4293.59|5513
1650917700000|2022-04-25 20:15:00|4294.31|4293.71|4296.56|4295.96|4297.44|4296.84|4293.19|4292.59|2702
1650918000000|2022-04-25 20:20:00|4296.69|4296.09|4296.94|4296.34|4297.69|4297.09|4295.94|4295.34|807
1650918300000|2022-04-25 20:25:00|4297.44|4296.84|4297.94|4297.34|4298.44|4297.84|4296.94|4296.34|692
1650918600000|2022-04-25 20:30:00|4298.19|4297.59|4296.69|4296.09|4298.19|4297.59|4295.69|4295.09|1471
1650918900000|2022-04-25 20:35:00|4296.44|4295.84|4298.44|4297.84|4298.44|4297.84|4296.19|4295.59|637
1650919200000|2022-04-25 20:40:00|4298.19|4297.59|4297.94|4297.34|4299.19|4298.59|4297.44|4296.84|1283
1650919500000|2022-04-25 20:45:00|4298.06|4297.46|4298.69|4298.09|4299.19|4298.59|4297.94|4297.34|858
1650919800000|2022-04-25 20:50:00|4298.56|4297.96|4299.44|4298.84|4299.44|4298.84|4298.19|4297.59|1215
1650920100000|2022-04-25 20:55:00|4299.19|4298.59|4299.37|4297.87|4299.44|4298.84|4298.44|4297.84|1043
1650920400000|2022-04-25 21:00:00|4299.34|4297.84|4298.61|4297.11|4299.34|4297.84|4298.61|4297.11|0
1650920700000|2022-04-25 21:05:00|4298.64|4297.14|4297.95|4296.45|4298.86|4297.36|4297.95|4296.45|0
1650921000000|2022-04-25 21:10:00|4297.99|4296.49|4297.66|4296.16|4298.02|4296.52|4297.58|4296.08|0
1650921300000|2022-04-25 21:15:00|4297.69|4296.19|4297.62|4296.12|4297.8|4296.3|4297.58|4296.08|0
1650921600000|2022-04-25 21:20:00|4297.66|4296.16|4298.24|4296.74|4298.24|4296.74|4297.47|4295.97|0
1650921900000|2022-04-25 21:25:00|4298.35|4296.85|4298.46|4296.96|4298.46|4296.96|4298.35|4296.85|0
1650922200000|2022-04-25 21:30:00|4298.42|4296.92|4297.88|4296.38|4298.42|4296.92|4297.73|4296.23|0
1650922500000|2022-04-25 21:35:00|4298.17|4296.67|4298.1|4296.6|4298.28|4296.78|4298.1|4296.6|0
1650922800000|2022-04-25 21:40:00|4297.91|4296.41|4298.13|4296.63|4298.24|4296.74|4297.88|4296.38|0
1650923100000|2022-04-25 21:45:00|4298.17|4296.67|4298.1|4296.6|4298.31|4296.81|4298.1|4296.6|0
1650923400000|2022-04-25 21:50:00|4298.17|4296.67|4298.13|4296.63|4298.17|4296.67|4298.13|4296.63|0
1650923700000|2022-04-25 21:55:00|4298.17|4296.67|4297.99|4296.49|4298.24|4296.74|4297.84|4296.34|0
1650924000000|2022-04-25 22:00:00|4298.1|4296.6|4293.19|4292.59|4298.56|4297.96|4293.19|4292.59|1570
1650924300000|2022-04-25 22:05:00|4293.44|4292.84|4293.69|4293.09|4294.44|4293.84|4292.94|4292.34|297
1650924600000|2022-04-25 22:10:00|4293.81|4293.21|4293.69|4293.09|4295.19|4294.59|4293.44|4292.84|412
1650924900000|2022-04-25 22:15:00|4293.94|4293.34|4293.19|4292.59|4294.31|4293.71|4292.94|4292.34|368
1650925200000|2022-04-25 22:20:00|4293.44|4292.84|4293.56|4292.96|4293.94|4293.34|4292.94|4292.34|275
1650925500000|2022-04-25 22:25:00|4293.44|4292.84|4294.56|4293.96|4294.94|4294.34|4293.31|4292.71|270
1650925800000|2022-04-25 22:30:00|4294.44|4293.84|4295.06|4294.46|4295.19|4294.59|4293.19|4292.59|325
1650926100000|2022-04-25 22:35:00|4294.94|4294.34|4294.94|4294.34|4295.06|4294.46|4293.69|4293.09|186
1650926400000|2022-04-25 22:40:00|4294.69|4294.09|4293.69|4293.09|4294.81|4294.21|4293.19|4292.59|217
1650926700000|2022-04-25 22:45:00|4293.56|4292.96|4294.19|4293.59|4294.31|4293.71|4293.19|4292.59|107
1650927000000|2022-04-25 22:50:00|4294.44|4293.84|4296.69|4296.09|4297.31|4296.71|4294.44|4293.84|533
1650927300000|2022-04-25 22:55:00|4296.44|4295.84|4296.81|4296.21|4297.06|4296.46|4295.69|4295.09|282
1650927600000|2022-04-25 23:00:00|4296.94|4296.34|4296.94|4296.34|4297.69|4297.09|4296.44|4295.84|618
1650927900000|2022-04-25 23:05:00|4296.69|4296.09|4297.19|4296.59|4297.69|4297.09|4296.44|4295.84|182
1650928200000|2022-04-25 23:10:00|4297.06|4296.46|4298.44|4297.84|4298.44|4297.84|4296.94|4296.34|336
1650928500000|2022-04-25 23:15:00|4298.19|4297.59|4298.19|4297.59|4298.94|4298.34|4298.19|4297.59|209
1650928800000|2022-04-25 23:20:00|4298.44|4297.84|4298.19|4297.59|4298.44|4297.84|4297.56|4296.96|190
1650929100000|2022-04-25 23:25:00|4297.94|4297.34|4297.44|4296.84|4298.69|4298.09|4297.19|4296.59|348
1650929400000|2022-04-25 23:30:00|4297.69|4297.09|4296.44|4295.84|4297.69|4297.09|4296.19|4295.59|559
1650929700000|2022-04-25 23:35:00|4296.31|4295.71|4296.19|4295.59|4296.44|4295.84|4296.06|4295.46|241
1650930000000|2022-04-25 23:40:00|4296.06|4295.46|4296.19|4295.59|4296.44|4295.84|4295.94|4295.34|147
1650930300000|2022-04-25 23:45:00|4295.94|4295.34|4296.19|4295.59|4296.19|4295.59|4294.94|4294.34|422
1650930600000|2022-04-25 23:50:00|4296.06|4295.46|4294.94|4294.34|4296.44|4295.84|4294.69|4294.09|712
1650930900000|2022-04-25 23:55:00|4294.81|4294.21|4295.19|4294.59|4295.69|4295.09|4294.19|4293.59|385
1650931200000|2022-04-26 00:00:00|4294.94|4294.34|4293.69|4293.09|4295.69|4295.09|4293.19|4292.59|823
1650931500000|2022-04-26 00:05:00|4293.94|4293.34|4293.44|4292.84|4295.69|4295.09|4292.94|4292.34|638
1650931800000|2022-04-26 00:10:00|4293.56|4292.96|4292.94|4292.34|4294.94|4294.34|4292.44|4291.84|580
1650932100000|2022-04-26 00:15:00|4292.81|4292.21|4293.44|4292.84|4294.44|4293.84|4292.19|4291.59|759
1650932400000|2022-04-26 00:20:00|4293.19|4292.59|4293.81|4293.21|4294.94|4294.34|4293.19|4292.59|484
1650932700000|2022-04-26 00:25:00|4293.94|4293.34|4294.94|4294.34|4295.69|4295.09|4293.94|4293.34|559
1650933000000|2022-04-26 00:30:00|4295.06|4294.46|4294.19|4293.59|4295.19|4294.59|4293.44|4292.84|511
1650933300000|2022-04-26 00:35:00|4294.31|4293.71|4294.94|4294.34|4295.44|4294.84|4294.31|4293.71|336
1650933600000|2022-04-26 00:40:00|4294.81|4294.21|4295.94|4295.34|4296.06|4295.46|4293.94|4293.34|437
1650933900000|2022-04-26 00:45:00|4295.69|4295.09|4295.94|4295.34|4296.44|4295.84|4295.19|4294.59|403
1650934200000|2022-04-26 00:50:00|4296.19|4295.59|4296.44|4295.84|4296.44|4295.84|4295.19|4294.59|221
1650934500000|2022-04-26 00:55:00|4296.69|4296.09|4298.44|4297.84|4298.69|4298.09|4296.19|4295.59|914
1650934800000|2022-04-26 01:00:00|4298.19|4297.59|4299.44|4298.84|4299.44|4298.84|4298.06|4297.46|878
1650935100000|2022-04-26 01:05:00|4299.19|4298.59|4299.44|4298.84|4299.44|4298.84|4298.69|4298.09|641
1650935400000|2022-04-26 01:10:00|4299.19|4298.59|4299.44|4298.84|4299.44|4298.84|4298.94|4298.34|490
1650935700000|2022-04-26 01:15:00|4299.19|4298.59|4298.19|4297.59|4299.44|4298.84|4298.19|4297.59|724
1650936000000|2022-04-26 01:20:00|4297.94|4297.34|4296.94|4296.34|4298.44|4297.84|4296.69|4296.09|666
1650936300000|2022-04-26 01:25:00|4297.19|4296.59|4297.94|4297.34|4298.94|4298.34|4296.69|4296.09|487
1650936600000|2022-04-26 01:30:00|4298.44|4297.84|4298.69|4298.09|4298.69|4298.09|4297.44|4296.84|591
1650936900000|2022-04-26 01:35:00|4298.44|4297.84|4299.19|4298.59|4299.44|4298.84|4298.19|4297.59|826
1650937200000|2022-04-26 01:40:00|4299.31|4298.71|4299.19|4298.59|4301.44|4300.84|4299.19|4298.59|2665
1650937500000|2022-04-26 01:45:00|4299.31|4298.71|4296.81|4296.21|4299.44|4298.84|4295.19|4294.59|1178
1650937800000|2022-04-26 01:50:00|4296.94|4296.34|4297.06|4296.46|4297.19|4296.59|4295.69|4295.09|336
1650938100000|2022-04-26 01:55:00|4296.94|4296.34|4297.19|4296.59|4297.19|4296.59|4295.44|4294.84|492
1650938400000|2022-04-26 02:00:00|4296.94|4296.34|4297.44|4296.84|4297.94|4297.34|4296.19|4295.59|492
1650938700000|2022-04-26 02:05:00|4297.69|4297.09|4298.19|4297.59|4300.19|4299.59|4297.56|4296.96|450
1650939000000|2022-04-26 02:10:00|4297.94|4297.34|4297.19|4296.59|4298.19|4297.59|4296.69|4296.09|315
1650939300000|2022-04-26 02:15:00|4297.44|4296.84|4298.19|4297.59|4298.19|4297.59|4295.94|4295.34|342
1650939600000|2022-04-26 02:20:00|4297.94|4297.34|4300.69|4300.09|4300.94|4300.34|4297.44|4296.84|493
1650939900000|2022-04-26 02:25:00|4300.94|4300.34|4301.19|4300.59|4301.69|4301.09|4300.44|4299.84|908
1650940200000|2022-04-26 02:30:00|4301.31|4300.71|4300.69|4300.09|4301.69|4301.09|4300.69|4300.09|652
1650940500000|2022-04-26 02:35:00|4300.94|4300.34|4300.94|4300.34|4301.69|4301.09|4300.69|4300.09|737
1650940800000|2022-04-26 02:40:00|4301.19|4300.59|4303.94|4303.34|4304.19|4303.59|4301.19|4300.59|1101
1650941100000|2022-04-26 02:45:00|4303.69|4303.09|4304.19|4303.59|4304.19|4303.59|4303.19|4302.59|575
1650941400000|2022-04-26 02:50:00|4303.69|4303.09|4304.19|4303.59|4304.19|4303.59|4303.69|4303.09|560
1650941700000|2022-04-26 02:55:00|4303.94|4303.34|4303.94|4303.34|4304.19|4303.59|4303.69|4303.09|447
1650942000000|2022-04-26 03:00:00|4303.69|4303.09|4305.19|4304.59|4305.19|4304.59|4303.69|4303.09|970
1650942300000|2022-04-26 03:05:00|4304.94|4304.34|4305.19|4304.59|4305.19|4304.59|4304.44|4303.84|953
1650942600000|2022-04-26 03:10:00|4304.94|4304.34|4305.19|4304.59|4305.19|4304.59|4304.44|4303.84|973
1650942900000|2022-04-26 03:15:00|4305.81|4305.21|4304.94|4304.34|4306.94|4306.34|4304.06|4303.46|1543
1650943200000|2022-04-26 03:20:00|4304.81|4304.21|4305.94|4305.34|4306.69|4306.09|4304.19|4303.59|662
1650943500000|2022-04-26 03:25:00|4305.69|4305.09|4306.94|4306.34|4307.19|4306.59|4305.69|4305.09|474
1650943800000|2022-04-26 03:30:00|4307.06|4306.46|4306.44|4305.84|4307.69|4307.09|4305.94|4305.34|582
1650944100000|2022-04-26 03:35:00|4306.69|4306.09|4306.19|4305.59|4308.19|4307.59|4305.94|4305.34|529
1650944400000|2022-04-26 03:40:00|4305.94|4305.34|4305.44|4304.84|4305.94|4305.34|4305.19|4304.59|659
1650944700000|2022-04-26 03:45:00|4305.19|4304.59|4305.69|4305.09|4305.94|4305.34|4305.06|4304.46|293
1650945000000|2022-04-26 03:50:00|4305.94|4305.34|4305.69|4305.09|4306.19|4305.59|4305.31|4304.71|324
1650945300000|2022-04-26 03:55:00|4305.44|4304.84|4306.69|4306.09|4306.69|4306.09|4305.44|4304.84|226
1650945600000|2022-04-26 04:00:00|4306.94|4306.34|4307.19|4306.59|4307.44|4306.84|4306.44|4305.84|585
1650945900000|2022-04-26 04:05:00|4307.06|4306.46|4305.19|4304.59|4307.19|4306.59|4305.19|4304.59|399
1650946200000|2022-04-26 04:10:00|4304.94|4304.34|4305.69|4305.09|4305.81|4305.21|4304.44|4303.84|420
1650946500000|2022-04-26 04:15:00|4305.44|4304.84|4305.19|4304.59|4305.94|4305.34|4305.19|4304.59|118
1650946800000|2022-04-26 04:20:00|4305.31|4304.71|4304.94|4304.34|4305.44|4304.84|4304.44|4303.84|243
1650947100000|2022-04-26 04:25:00|4304.81|4304.21|4304.69|4304.09|4304.94|4304.34|4304.69|4304.09|256
1650947400000|2022-04-26 04:30:00|4304.94|4304.34|4305.44|4304.84|4305.44|4304.84|4304.94|4304.34|383
1650947700000|2022-04-26 04:35:00|4305.19|4304.59|4305.19|4304.59|4305.19|4304.59|4304.94|4304.34|220
1650948000000|2022-04-26 04:40:00|4305.44|4304.84|4305.94|4305.34|4305.94|4305.34|4305.44|4304.84|244
1650948300000|2022-04-26 04:45:00|4305.81|4305.21|4305.94|4305.34|4305.94|4305.34|4305.44|4304.84|178
1650948600000|2022-04-26 04:50:00|4305.69|4305.09|4306.19|4305.59|4306.19|4305.59|4305.56|4304.96|467
1650948900000|2022-04-26 04:55:00|4305.94|4305.34|4306.19|4305.59|4306.19|4305.59|4305.94|4305.34|238
1650949200000|2022-04-26 05:00:00|4305.94|4305.34|4306.19|4305.59|4306.94|4306.34|4305.19|4304.59|909
1650949500000|2022-04-26 05:05:00|4305.94|4305.34|4301.19|4300.59|4306.19|4305.59|4301.19|4300.59|1247
1650949800000|2022-04-26 05:10:00|4301.06|4300.46|4301.69|4301.09|4304.19|4303.59|4301.06|4300.46|900
1650950100000|2022-04-26 05:15:00|4301.44|4300.84|4299.94|4299.34|4301.94|4301.34|4299.19|4298.59|816
1650950400000|2022-04-26 05:20:00|4300.19|4299.59|4300.69|4300.09|4301.69|4301.09|4299.69|4299.09|391
1650950700000|2022-04-26 05:25:00|4300.81|4300.21|4300.94|4300.34|4302.06|4301.46|4300.44|4299.84|465
1650951000000|2022-04-26 05:30:00|4301.19|4300.59|4301.94|4301.34|4303.19|4302.59|4300.81|4300.21|360
1650951300000|2022-04-26 05:35:00|4302.06|4301.46|4301.94|4301.34|4302.56|4301.96|4301.31|4300.71|331
1650951600000|2022-04-26 05:40:00|4302.19|4301.59|4303.44|4302.84|4303.69|4303.09|4302.19|4301.59|431
1650951900000|2022-04-26 05:45:00|4303.69|4303.09|4304.44|4303.84|4304.56|4303.96|4303.44|4302.84|345
1650952200000|2022-04-26 05:50:00|4304.19|4303.59|4306.94|4306.34|4306.94|4306.34|4304.19|4303.59|729
1650952500000|2022-04-26 05:55:00|4306.69|4306.09|4303.44|4302.84|4306.69|4306.09|4303.44|4302.84|794
1650952800000|2022-04-26 06:00:00|4302.94|4302.34|4300.69|4300.09|4305.19|4304.59|4298.94|4298.34|1628
1650953100000|2022-04-26 06:05:00|4300.44|4299.84|4297.69|4297.09|4300.44|4299.84|4296.19|4295.59|1313
1650953400000|2022-04-26 06:10:00|4297.56|4296.96|4296.31|4295.71|4299.69|4299.09|4295.44|4294.84|1215
1650953700000|2022-04-26 06:15:00|4296.56|4295.96|4294.69|4294.09|4296.56|4295.96|4291.94|4291.34|2008
1650954000000|2022-04-26 06:20:00|4294.44|4293.84|4293.44|4292.84|4294.69|4294.09|4292.94|4292.34|788
1650954300000|2022-04-26 06:25:00|4293.69|4293.09|4294.69|4294.09|4294.94|4294.34|4292.94|4292.34|632
1650954600000|2022-04-26 06:30:00|4294.56|4293.96|4292.69|4292.09|4297.19|4296.59|4292.69|4292.09|684
1650954900000|2022-04-26 06:35:00|4292.94|4292.34|4293.69|4293.09|4294.81|4294.21|4291.94|4291.34|692
1650955200000|2022-04-26 06:40:00|4294.19|4293.59|4292.44|4291.84|4295.94|4295.34|4291.94|4291.34|728
1650955500000|2022-04-26 06:45:00|4292.19|4291.59|4294.44|4293.84|4294.69|4294.09|4288.94|4288.34|1913
1650955800000|2022-04-26 06:50:00|4294.56|4293.96|4295.94|4295.34|4296.19|4295.59|4292.94|4292.34|1441
1650956100000|2022-04-26 06:55:00|4295.69|4295.09|4296.44|4295.84|4296.44|4295.84|4293.44|4292.84|1120
1650956400000|2022-04-26 07:00:00|4297.19|4296.59|4293.06|4292.46|4297.19|4296.59|4288.56|4287.96|3558
1650956700000|2022-04-26 07:05:00|4292.69|4292.09|4284.94|4284.34|4293.94|4293.34|4284.81|4284.21|3217
1650957000000|2022-04-26 07:10:00|4284.81|4284.21|4281.56|4280.96|4286.94|4286.34|4281.44|4280.84|3236
1650957300000|2022-04-26 07:15:00|4281.69|4281.09|4278.06|4277.46|4281.94|4281.34|4277.56|4276.96|2613
1650957600000|2022-04-26 07:20:00|4278.19|4277.59|4278.56|4277.96|4279.56|4278.96|4276.19|4275.59|2487
1650957900000|2022-04-26 07:25:00|4278.44|4277.84|4273.69|4273.09|4281.69|4281.09|4272.69|4272.09|3044
1650958200000|2022-04-26 07:30:00|4273.44|4272.84|4279.44|4278.84|4281.44|4280.84|4272.44|4271.84|2588
1650958500000|2022-04-26 07:35:00|4279.56|4278.96|4277.69|4277.09|4280.69|4280.09|4275.44|4274.84|1466
1650958800000|2022-04-26 07:40:00|4277.94|4277.34|4276.19|4275.59|4280.19|4279.59|4275.44|4274.84|1366
1650959100000|2022-04-26 07:45:00|4276.06|4275.46|4278.69|4278.09|4280.19|4279.59|4274.19|4273.59|1466
1650959400000|2022-04-26 07:50:00|4278.81|4278.21|4280.19|4279.59|4282.19|4281.59|4278.69|4278.09|1612
1650959700000|2022-04-26 07:55:00|4280.44|4279.84|4277.56|4276.96|4282.19|4281.59|4276.19|4275.59|1153
1650960000000|2022-04-26 08:00:00|4277.19|4276.59|4277.44|4276.84|4281.69|4281.09|4275.81|4275.21|2101
1650960300000|2022-04-26 08:05:00|4277.69|4277.09|4279.19|4278.59|4280.94|4280.34|4276.69|4276.09|1420
1650960600000|2022-04-26 08:10:00|4279.44|4278.84|4283.44|4282.84|4283.94|4283.34|4278.94|4278.34|1334
1650960900000|2022-04-26 08:15:00|4283.69|4283.09|4285.44|4284.84|4287.19|4286.59|4283.56|4282.96|1417
1650961200000|2022-04-26 08:20:00|4285.56|4284.96|4289.69|4289.09|4290.19|4289.59|4285.44|4284.84|1293
1650961500000|2022-04-26 08:25:00|4289.81|4289.21|4289.19|4288.59|4290.44|4289.84|4287.31|4286.71|1107
1650961800000|2022-04-26 08:30:00|4288.94|4288.34|4286.19|4285.59|4289.69|4289.09|4283.94|4283.34|1462
1650962100000|2022-04-26 08:35:00|4286.06|4285.46|4283.69|4283.09|4286.19|4285.59|4282.94|4282.34|581
1650962400000|2022-04-26 08:40:00|4283.94|4283.34|4284.94|4284.34|4286.44|4285.84|4283.69|4283.09|756
1650962700000|2022-04-26 08:45:00|4284.81|4284.21|4284.31|4283.71|4286.69|4286.09|4284.19|4283.59|724
1650963000000|2022-04-26 08:50:00|4284.44|4283.84|4285.19|4284.59|4287.44|4286.84|4283.56|4282.96|786
1650963300000|2022-04-26 08:55:00|4285.31|4284.71|4290.94|4290.34|4291.19|4290.59|4284.69|4284.09|1274
1650963600000|2022-04-26 09:00:00|4291.19|4290.59|4288.94|4288.34|4291.69|4291.09|4288.69|4288.09|996
1650963900000|2022-04-26 09:05:00|4288.81|4288.21|4290.94|4290.34|4292.69|4292.09|4287.19|4286.59|1748
1650964200000|2022-04-26 09:10:00|4291.19|4290.59|4290.06|4289.46|4292.44|4291.84|4289.19|4288.59|894
1650964500000|2022-04-26 09:15:00|4290.19|4289.59|4290.44|4289.84|4290.94|4290.34|4288.19|4287.59|548
1650964800000|2022-04-26 09:20:00|4290.31|4289.71|4286.69|4286.09|4290.44|4289.84|4285.94|4285.34|728
1650965100000|2022-04-26 09:25:00|4286.81|4286.21|4286.56|4285.96|4287.81|4287.21|4284.94|4284.34|1128
1650965400000|2022-04-26 09:30:00|4286.44|4285.84|4288.44|4287.84|4290.44|4289.84|4285.94|4285.34|908
1650965700000|2022-04-26 09:35:00|4288.56|4287.96|4288.94|4288.34|4290.94|4290.34|4288.19|4287.59|519
1650966000000|2022-04-26 09:40:00|4288.81|4288.21|4288.19|4287.59|4288.94|4288.34|4286.19|4285.59|1140
1650966300000|2022-04-26 09:45:00|4288.44|4287.84|4283.81|4283.21|4288.69|4288.09|4283.69|4283.09|1123
1650966600000|2022-04-26 09:50:00|4283.94|4283.34|4285.44|4284.84|4286.44|4285.84|4282.94|4282.34|1175
1650966900000|2022-04-26 09:55:00|4285.19|4284.59|4287.19|4286.59|4288.44|4287.84|4284.44|4283.84|1077
1650967200000|2022-04-26 10:00:00|4287.31|4286.71|4290.69|4290.09|4290.94|4290.34|4286.94|4286.34|1676
1650967500000|2022-04-26 10:05:00|4290.44|4289.84|4287.69|4287.09|4290.44|4289.84|4287.44|4286.84|528
1650967800000|2022-04-26 10:10:00|4287.81|4287.21|4286.06|4285.46|4288.19|4287.59|4284.69|4284.09|546
1650968100000|2022-04-26 10:15:00|4285.94|4285.34|4284.19|4283.59|4285.94|4285.34|4281.94|4281.34|1101
1650968400000|2022-04-26 10:20:00|4284.06|4283.46|4283.81|4283.21|4285.19|4284.59|4282.69|4282.09|843
1650968700000|2022-04-26 10:25:00|4283.69|4283.09|4282.94|4282.34|4284.19|4283.59|4281.19|4280.59|1182
1650969000000|2022-04-26 10:30:00|4282.69|4282.09|4283.69|4283.09|4286.44|4285.84|4282.44|4281.84|1519
1650969300000|2022-04-26 10:35:00|4283.81|4283.21|4285.31|4284.71|4286.31|4285.71|4282.94|4282.34|636
1650969600000|2022-04-26 10:40:00|4285.44|4284.84|4283.19|4282.59|4287.19|4286.59|4282.69|4282.09|1257
1650969900000|2022-04-26 10:45:00|4283.31|4282.71|4284.31|4283.71|4285.44|4284.84|4283.31|4282.71|892
1650970200000|2022-04-26 10:50:00|4284.19|4283.59|4283.19|4282.59|4284.94|4284.34|4283.19|4282.59|584
1650970500000|2022-04-26 10:55:00|4282.94|4282.34|4280.94|4280.34|4284.94|4284.34|4280.69|4280.09|1062
1650970800000|2022-04-26 11:00:00|4280.69|4280.09|4278.19|4277.59|4281.19|4280.59|4277.06|4276.46|3224
1650971100000|2022-04-26 11:05:00|4277.94|4277.34|4278.06|4277.46|4278.44|4277.84|4275.94|4275.34|1566
1650971400000|2022-04-26 11:10:00|4277.94|4277.34|4278.94|4278.34|4280.69|4280.09|4276.69|4276.09|1075
1650971700000|2022-04-26 11:15:00|4278.69|4278.09|4279.56|4278.96|4280.44|4279.84|4278.19|4277.59|1023
1650972000000|2022-04-26 11:20:00|4279.69|4279.09|4282.69|4282.09|4282.94|4282.34|4279.19|4278.59|1324
1650972300000|2022-04-26 11:25:00|4282.94|4282.34|4282.94|4282.34|4283.44|4282.84|4281.44|4280.84|1012
1650972600000|2022-04-26 11:30:00|4282.69|4282.09|4279.69|4279.09|4282.94|4282.34|4279.56|4278.96|1480
1650972900000|2022-04-26 11:35:00|4279.94|4279.34|4277.56|4276.96|4280.44|4279.84|4275.69|4275.09|2260
1650973200000|2022-04-26 11:40:00|4277.44|4276.84|4277.44|4276.84|4278.44|4277.84|4276.69|4276.09|1249
1650973500000|2022-04-26 11:45:00|4277.69|4277.09|4281.19|4280.59|4281.19|4280.59|4277.19|4276.59|950
1650973800000|2022-04-26 11:50:00|4281.31|4280.71|4281.19|4280.59|4283.19|4282.59|4281.19|4280.59|1379
1650974100000|2022-04-26 11:55:00|4281.44|4280.84|4283.19|4282.59|4283.44|4282.84|4280.69|4280.09|959
1650974400000|2022-04-26 12:00:00|4283.44|4282.84|4280.94|4280.34|4284.19|4283.59|4280.94|4280.34|2566
1650974700000|2022-04-26 12:05:00|4281.06|4280.46|4281.94|4281.34|4282.94|4282.34|4280.44|4279.84|1038
1650975000000|2022-04-26 12:10:00|4282.06|4281.46|4282.81|4282.21|4284.19|4283.59|4281.44|4280.84|1187
1650975300000|2022-04-26 12:15:00|4282.94|4282.34|4280.69|4280.09|4283.69|4283.09|4279.19|4278.59|1858
1650975600000|2022-04-26 12:20:00|4280.94|4280.34|4281.94|4281.34|4282.69|4282.09|4279.44|4278.84|1111
1650975900000|2022-04-26 12:25:00|4281.19|4280.59|4282.31|4281.71|4284.19|4283.59|4280.19|4279.59|1554
1650976200000|2022-04-26 12:30:00|4282.44|4281.84|4281.69|4281.09|4283.44|4282.84|4280.19|4279.59|2185
1650976500000|2022-04-26 12:35:00|4281.81|4281.21|4275.69|4275.09|4281.81|4281.21|4272.69|4272.09|5835
1650976800000|2022-04-26 12:40:00|4275.44|4274.84|4272.94|4272.34|4275.69|4275.09|4271.94|4271.34|4194
1650977100000|2022-04-26 12:45:00|4272.69|4272.09|4273.69|4273.09|4274.19|4273.59|4271.44|4270.84|3263
1650977400000|2022-04-26 12:50:00|4273.56|4272.96|4276.94|4276.34|4277.19|4276.59|4272.94|4272.34|3423
1650977700000|2022-04-26 12:55:00|4276.69|4276.09|4277.44|4276.84|4278.44|4277.84|4275.69|4275.09|3515
1650978000000|2022-04-26 13:00:00|4277.69|4277.09|4273.69|4273.09|4277.69|4277.09|4271.69|4271.09|4830
1650978300000|2022-04-26 13:05:00|4273.94|4273.34|4273.44|4272.84|4274.44|4273.84|4272.69|4272.09|1711
1650978600000|2022-04-26 13:10:00|4273.69|4273.09|4270.44|4269.84|4273.94|4273.34|4269.19|4268.59|4499
1650978900000|2022-04-26 13:15:00|4270.19|4269.59|4271.19|4270.59|4271.69|4271.09|4269.69|4269.09|2999
1650979200000|2022-04-26 13:20:00|4271.31|4270.71|4268.69|4268.09|4271.44|4270.84|4267.44|4266.84|4501
1650979500000|2022-04-26 13:25:00|4268.94|4268.34|4269.94|4269.34|4271.94|4271.34|4267.19|4266.59|7675
1650979800000|2022-04-26 13:30:00|4269.84|4269.44|4262.34|4261.94|4271.84|4271.44|4262.09|4261.69|38156
1650980100000|2022-04-26 13:35:00|4262.59|4262.19|4263.09|4262.69|4268.59|4268.19|4261.09|4260.69|25294
1650980400000|2022-04-26 13:40:00|4262.84|4262.44|4253.84|4253.44|4265.09|4264.69|4253.34|4252.94|28441
1650980700000|2022-04-26 13:45:00|4253.59|4253.19|4253.34|4252.94|4262.34|4261.94|4251.59|4251.19|27931
1650981000000|2022-04-26 13:50:00|4252.84|4252.44|4247.09|4246.69|4256.34|4255.94|4247.09|4246.69|27635
1650981300000|2022-04-26 13:55:00|4247.34|4246.94|4249.96|4249.56|4250.59|4250.19|4245.84|4245.44|16678
1650981600000|2022-04-26 14:00:00|4249.71|4249.31|4249.09|4248.69|4250.84|4250.44|4245.59|4245.19|26252
1650981900000|2022-04-26 14:05:00|4248.59|4248.19|4255.84|4255.44|4257.84|4257.44|4247.84|4247.44|29111
1650982200000|2022-04-26 14:10:00|4255.59|4255.19|4245.59|4245.19|4257.84|4257.44|4244.84|4244.44|23489
1650982500000|2022-04-26 14:15:00|4245.34|4244.94|4233.09|4232.69|4245.34|4244.94|4230.59|4230.19|35824
1650982800000|2022-04-26 14:20:00|4232.59|4232.19|4229.59|4229.19|4235.34|4234.94|4225.84|4225.44|30954
1650983100000|2022-04-26 14:25:00|4229.34|4228.94|4236.09|4235.69|4236.34|4235.94|4226.09|4225.69|25065
1650983400000|2022-04-26 14:30:00|4235.59|4235.19|4226.84|4226.44|4236.84|4236.44|4226.34|4225.94|24140
1650983700000|2022-04-26 14:35:00|4226.96|4226.56|4224.59|4224.19|4233.34|4232.94|4221.34|4220.94|29579
1650984000000|2022-04-26 14:40:00|4225.34|4224.94|4219.34|4218.94|4227.34|4226.94|4216.34|4215.94|33560
1650984300000|2022-04-26 14:45:00|4219.59|4219.19|4227.84|4227.44|4228.34|4227.94|4218.59|4218.19|28102
1650984600000|2022-04-26 14:50:00|4227.59|4227.19|4223.09|4222.69|4230.84|4230.44|4221.84|4221.44|20461
1650984900000|2022-04-26 14:55:00|4222.84|4222.44|4222.09|4221.69|4225.84|4225.44|4221.09|4220.69|17234
1650985200000|2022-04-26 15:00:00|4221.09|4220.69|4216.34|4215.94|4222.09|4221.69|4215.71|4215.31|21405
1650985500000|2022-04-26 15:05:00|4216.09|4215.69|4217.59|4217.19|4218.84|4218.44|4213.84|4213.44|17877
1650985800000|2022-04-26 15:10:00|4217.34|4216.94|4223.59|4223.19|4223.59|4223.19|4215.84|4215.44|16110
1650986100000|2022-04-26 15:15:00|4223.34|4222.94|4214.34|4213.94|4223.34|4222.94|4214.09|4213.69|14259
1650986400000|2022-04-26 15:20:00|4214.59|4214.19|4221.34|4220.94|4226.59|4226.19|4213.34|4212.94|25471
1650986700000|2022-04-26 15:25:00|4221.09|4220.69|4219.59|4219.19|4224.34|4223.94|4218.84|4218.44|17082
1650987000000|2022-04-26 15:30:00|4219.34|4218.94|4218.34|4217.94|4223.59|4223.19|4214.59|4214.19|21157
1650987300000|2022-04-26 15:35:00|4218.09|4217.69|4214.59|4214.19|4219.09|4218.69|4209.34|4208.94|28950
1650987600000|2022-04-26 15:40:00|4214.34|4213.94|4216.09|4215.69|4216.34|4215.94|4207.59|4207.19|21345
1650987900000|2022-04-26 15:45:00|4215.84|4215.44|4215.84|4215.44|4218.34|4217.94|4212.84|4212.44|11253
1650988200000|2022-04-26 15:50:00|4215.34|4214.94|4213.59|4213.19|4218.34|4217.94|4213.34|4212.94|9641
1650988500000|2022-04-26 15:55:00|4213.84|4213.44|4205.84|4205.44|4213.84|4213.44|4205.59|4205.19|14213
1650988800000|2022-04-26 16:00:00|4206.09|4205.69|4209.84|4209.44|4210.84|4210.44|4205.84|4205.44|14897
1650989100000|2022-04-26 16:05:00|4210.09|4209.69|4216.09|4215.69|4216.84|4216.44|4208.34|4207.94|13523
1650989400000|2022-04-26 16:10:00|4216.84|4216.44|4217.09|4216.69|4217.84|4217.44|4212.59|4212.19|10245
1650989700000|2022-04-26 16:15:00|4217.34|4216.94|4220.59|4220.19|4222.34|4221.94|4216.59|4216.19|14607
1650990000000|2022-04-26 16:20:00|4221.34|4220.94|4224.59|4224.19|4228.09|4227.69|4221.09|4220.69|15208
1650990300000|2022-04-26 16:25:00|4224.09|4223.69|4231.34|4230.94|4234.09|4233.69|4224.09|4223.69|18389
1650990600000|2022-04-26 16:30:00|4230.84|4230.44|4227.46|4227.06|4233.84|4233.44|4225.84|4225.44|14437
1650990900000|2022-04-26 16:35:00|4227.34|4226.94|4221.34|4220.94|4230.09|4229.69|4220.59|4220.19|13411
1650991200000|2022-04-26 16:40:00|4221.84|4221.44|4222.09|4221.69|4225.09|4224.69|4219.34|4218.94|12527
1650991500000|2022-04-26 16:45:00|4222.34|4221.94|4218.34|4217.94|4222.59|4222.19|4217.09|4216.69|11671
1650991800000|2022-04-26 16:50:00|4218.09|4217.69|4221.84|4221.44|4225.34|4224.94|4217.59|4217.19|15096
1650992100000|2022-04-26 16:55:00|4221.09|4220.69|4233.84|4233.44|4234.34|4233.94|4219.84|4219.44|19937
1650992400000|2022-04-26 17:00:00|4234.09|4233.69|4216.84|4216.44|4234.09|4233.69|4215.59|4215.19|19715
1650992700000|2022-04-26 17:05:00|4217.59|4217.19|4217.59|4217.19|4220.59|4220.19|4216.59|4216.19|10131
1650993000000|2022-04-26 17:10:00|4217.71|4217.31|4212.34|4211.94|4219.84|4219.44|4212.09|4211.69|9981
1650993300000|2022-04-26 17:15:00|4212.09|4211.69|4207.59|4207.19|4214.59|4214.19|4207.34|4206.94|11141
1650993600000|2022-04-26 17:20:00|4207.84|4207.44|4204.84|4204.44|4209.34|4208.94|4204.59|4204.19|12039
1650993900000|2022-04-26 17:25:00|4205.09|4204.69|4203.34|4202.94|4206.84|4206.44|4201.84|4201.44|14691
1650994200000|2022-04-26 17:30:00|4203.09|4202.69|4204.28|4203.88|4206.84|4206.44|4198.84|4198.44|18512
1650994500000|2022-04-26 17:35:00|4204.03|4203.63|4206.38|4205.98|4208.13|4207.73|4200.88|4200.48|13260
1650994800000|2022-04-26 17:40:00|4206.13|4205.73|4214.63|4214.23|4217.88|4217.48|4205.63|4205.23|21430
1650995100000|2022-04-26 17:45:00|4215.63|4215.23|4211.88|4211.48|4216.38|4215.98|4208.13|4207.73|14056
1650995400000|2022-04-26 17:50:00|4212.13|4211.73|4204.63|4204.23|4212.63|4212.23|4204.63|4204.23|10786
1650995700000|2022-04-26 17:55:00|4204.88|4204.48|4206.25|4205.85|4209.63|4209.23|4203.88|4203.48|12846
1650996000000|2022-04-26 18:00:00|4206.38|4205.98|4205.88|4205.48|4208.38|4207.98|4202.38|4201.98|14603
1650996300000|2022-04-26 18:05:00|4205.13|4204.73|4205.38|4204.98|4209.88|4209.48|4204.13|4203.73|9819
1650996600000|2022-04-26 18:10:00|4204.88|4204.48|4211.63|4211.23|4212.63|4212.23|4204.88|4204.48|11823
1650996900000|2022-04-26 18:15:00|4211.38|4210.98|4210.88|4210.48|4217.13|4216.73|4206.88|4206.48|16174
1650997200000|2022-04-26 18:20:00|4210.63|4210.23|4218.38|4217.98|4221.63|4221.23|4209.88|4209.48|16358
1650997500000|2022-04-26 18:25:00|4218.63|4218.23|4217.88|4217.48|4220.63|4220.23|4213.13|4212.73|11247
1650997800000|2022-04-26 18:30:00|4217.38|4216.98|4215.88|4215.48|4218.88|4218.48|4211.13|4210.73|13226
1650998100000|2022-04-26 18:35:00|4216.13|4215.73|4218.13|4217.73|4222.13|4221.73|4215.13|4214.73|12543
1650998400000|2022-04-26 18:40:00|4217.88|4217.48|4206.63|4206.23|4217.88|4217.48|4206.13|4205.73|14071
1650998700000|2022-04-26 18:45:00|4206.38|4205.98|4207.63|4207.23|4211.38|4210.98|4204.63|4204.23|15278
1650999000000|2022-04-26 18:50:00|4207.38|4206.98|4214.88|4214.48|4216.13|4215.73|4207|4206.6|11529
1650999300000|2022-04-26 18:55:00|4215.88|4215.48|4219.63|4219.23|4221.63|4221.23|4213.88|4213.48|12786
1650999600000|2022-04-26 19:00:00|4219.88|4219.48|4214.88|4214.48|4224.38|4223.98|4214.5|4214.1|17105
1650999900000|2022-04-26 19:05:00|4214.38|4213.98|4207.88|4207.48|4215.63|4215.23|4206.63|4206.23|12845
1651000200000|2022-04-26 19:10:00|4207.63|4207.23|4199.63|4199.23|4212.13|4211.73|4198.38|4197.98|16740
1651000500000|2022-04-26 19:15:00|4199.38|4198.98|4190.13|4189.73|4200.13|4199.73|4188.63|4188.23|23513
1651000800000|2022-04-26 19:20:00|4190.16|4189.76|4196.28|4195.88|4197.91|4197.51|4189.66|4189.26|23206
1651001100000|2022-04-26 19:25:00|4196.41|4196.01|4192.16|4191.76|4197.91|4197.51|4190.41|4190.01|15984
1651001400000|2022-04-26 19:30:00|4191.91|4191.51|4187.41|4187.01|4194.41|4194.01|4185.16|4184.76|23514
1651001700000|2022-04-26 19:35:00|4187.66|4187.26|4194.16|4193.76|4194.16|4193.76|4183.66|4183.26|28623
1651002000000|2022-04-26 19:40:00|4193.91|4193.51|4193.16|4192.76|4196.66|4196.26|4186.41|4186.01|25337
1651002300000|2022-04-26 19:45:00|4192.66|4192.26|4187.16|4186.76|4196.91|4196.51|4184.66|4184.26|29523
1651002600000|2022-04-26 19:50:00|4186.53|4186.13|4183.66|4183.26|4195.16|4194.76|4183.66|4183.26|44699
1651002900000|2022-04-26 19:55:00|4184.16|4183.76|4172.91|4172.51|4189.16|4188.76|4172.91|4172.51|118555
1651003200000|2022-04-26 20:00:00|4172.97|4172.37|4173.97|4173.37|4180.97|4180.37|4165.97|4165.37|69136
1651003500000|2022-04-26 20:05:00|4173.22|4172.62|4153.59|4152.99|4175.22|4174.62|4150.72|4150.12|32258
1651003800000|2022-04-26 20:10:00|4153.72|4153.12|4158.97|4158.37|4165.47|4164.87|4152.72|4152.12|24758
1651004100000|2022-04-26 20:15:00|4158.72|4158.12|4163.72|4163.12|4165.47|4164.87|4157.97|4157.37|6114
1651004400000|2022-04-26 20:20:00|4163.97|4163.37|4154.72|4154.12|4164.59|4163.99|4153.72|4153.12|4873
1651004700000|2022-04-26 20:25:00|4154.97|4154.37|4154.97|4154.37|4155.22|4154.62|4151.34|4150.74|2835
1651005000000|2022-04-26 20:30:00|4155.22|4154.62|4153.97|4153.37|4155.22|4154.62|4151.97|4151.37|2591
1651005300000|2022-04-26 20:35:00|4153.84|4153.24|4151.97|4151.37|4155.22|4154.62|4150.72|4150.12|2600
1651005600000|2022-04-26 20:40:00|4152.09|4151.49|4144.72|4144.12|4152.22|4151.62|4143.47|4142.87|5917
1651005900000|2022-04-26 20:45:00|4144.84|4144.24|4144.97|4144.37|4148.97|4148.37|4143.97|4143.37|3557
1651006200000|2022-04-26 20:50:00|4145.09|4144.49|4144.72|4144.12|4145.22|4144.62|4142.22|4141.62|2988
1651006500000|2022-04-26 20:55:00|4144.84|4144.24|4145.96|4144.46|4146.72|4146.12|4144.47|4143.87|2324
1651006800000|2022-04-26 21:00:00|4146.11|4144.61|4146.98|4145.48|4147.09|4145.59|4146.11|4144.61|0
1651007100000|2022-04-26 21:05:00|4147.05|4145.55|4148.37|4146.87|4148.37|4146.87|4147.05|4145.55|0
1651007400000|2022-04-26 21:10:00|4148.44|4146.94|4149.49|4147.99|4149.56|4148.06|4147.71|4146.21|0
1651007700000|2022-04-26 21:15:00|4149.53|4148.03|4149.75|4148.25|4150.04|4148.54|4148.55|4147.05|0
1651008000000|2022-04-26 21:20:00|4149.71|4148.21|4149.64|4148.14|4150.77|4149.27|4149.39|4147.89|0
1651008300000|2022-04-26 21:25:00|4149.45|4147.95|4152.24|4150.74|4152.53|4151.03|4149.45|4147.95|0
1651008600000|2022-04-26 21:30:00|4152.2|4150.7|4154|4152.5|4155.6|4154.1|4152.2|4150.7|0
1651008900000|2022-04-26 21:35:00|4154.18|4152.68|4153.45|4151.95|4154.36|4152.86|4152.73|4151.23|0
1651009200000|2022-04-26 21:40:00|4153.52|4152.02|4153.45|4151.95|4154.18|4152.68|4153.09|4151.59|0
1651009500000|2022-04-26 21:45:00|4153.41|4151.91|4153.34|4151.84|4154.55|4153.05|4153.34|4151.84|0
1651009800000|2022-04-26 21:50:00|4153.31|4151.81|4154.77|4153.27|4154.84|4153.34|4152.47|4150.97|0
1651010100000|2022-04-26 21:55:00|4154.73|4153.23|4155.5|4154|4155.5|4154|4154.29|4152.79|0
1651010400000|2022-04-26 22:00:00|4155.84|4155.24|4160.22|4159.62|4161.22|4160.62|4154.47|4153.87|4021
1651010700000|2022-04-26 22:05:00|4160.34|4159.74|4169.22|4168.62|4171.84|4171.24|4159.97|4159.37|4142
1651011000000|2022-04-26 22:10:00|4169.47|4168.87|4170.22|4169.62|4172.97|4172.37|4168.47|4167.87|2705
1651011300000|2022-04-26 22:15:00|4170.09|4169.49|4167.59|4166.99|4171.97|4171.37|4164.59|4163.99|1992
1651011600000|2022-04-26 22:20:00|4167.72|4167.12|4174.59|4173.99|4174.59|4173.99|4167.09|4166.49|2123
1651011900000|2022-04-26 22:25:00|4174.47|4173.87|4180.72|4180.12|4181.47|4180.87|4173.22|4172.62|2990
1651012200000|2022-04-26 22:30:00|4180.97|4180.37|4177.72|4177.12|4182.47|4181.87|4177.47|4176.87|2292
1651012500000|2022-04-26 22:35:00|4177.97|4177.37|4174.09|4173.49|4178.97|4178.37|4173.72|4173.12|2119
1651012800000|2022-04-26 22:40:00|4174.22|4173.62|4169.72|4169.12|4174.97|4174.37|4169.47|4168.87|1315
1651013100000|2022-04-26 22:45:00|4169.97|4169.37|4170.47|4169.87|4171.97|4171.37|4168.72|4168.12|1073
1651013400000|2022-04-26 22:50:00|4170.22|4169.62|4173.97|4173.37|4175.22|4174.62|4169.72|4169.12|871
1651013700000|2022-04-26 22:55:00|4174.09|4173.49|4171.09|4170.49|4174.72|4174.12|4170.34|4169.74|816
1651014000000|2022-04-26 23:00:00|4171.22|4170.62|4172.97|4172.37|4173.47|4172.87|4170.97|4170.37|662
1651014300000|2022-04-26 23:05:00|4172.47|4171.87|4175.22|4174.62|4175.72|4175.12|4172.47|4171.87|788
1651014600000|2022-04-26 23:10:00|4175.47|4174.87|4174.97|4174.37|4176.47|4175.87|4172.97|4172.37|1032
1651014900000|2022-04-26 23:15:00|4174.72|4174.12|4174.97|4174.37|4175.84|4175.24|4174.09|4173.49|392
1651015200000|2022-04-26 23:20:00|4175.09|4174.49|4175.47|4174.87|4175.97|4175.37|4174.97|4174.37|717
1651015500000|2022-04-26 23:25:00|4175.59|4174.99|4174.09|4173.49|4176.84|4176.24|4173.47|4172.87|517
1651015800000|2022-04-26 23:30:00|4173.97|4173.37|4177.09|4176.49|4178.22|4177.62|4173.72|4173.12|647
1651016100000|2022-04-26 23:35:00|4177.22|4176.62|4177.97|4177.37|4178.22|4177.62|4175.22|4174.62|628
1651016400000|2022-04-26 23:40:00|4177.34|4176.74|4177.97|4177.37|4179.72|4179.12|4176.97|4176.37|857
1651016700000|2022-04-26 23:45:00|4178.09|4177.49|4179.72|4179.12|4179.97|4179.37|4177.72|4177.12|1008
1651017000000|2022-04-26 23:50:00|4179.97|4179.37|4179.22|4178.62|4181.97|4181.37|4178.97|4178.37|1225
1651017300000|2022-04-26 23:55:00|4179.34|4178.74|4178.84|4178.24|4181.47|4180.87|4177.97|4177.37|685
1651017600000|2022-04-27 00:00:00|4178.97|4178.37|4180.22|4179.62|4181.97|4181.37|4178.47|4177.87|1230
1651017900000|2022-04-27 00:05:00|4180.34|4179.74|4179.72|4179.12|4181.47|4180.87|4178.47|4177.87|959
1651018200000|2022-04-27 00:10:00|4179.47|4178.87|4179.22|4178.62|4179.97|4179.37|4177.72|4177.12|878
1651018500000|2022-04-27 00:15:00|4179.59|4178.99|4179.22|4178.62|4180.47|4179.87|4177.47|4176.87|1236
1651018800000|2022-04-27 00:20:00|4178.97|4178.37|4180.47|4179.87|4183.22|4182.62|4178.47|4177.87|1754
1651019100000|2022-04-27 00:25:00|4180.72|4180.12|4179.22|4178.62|4181.47|4180.87|4178.47|4177.87|501
1651019400000|2022-04-27 00:30:00|4179.09|4178.49|4176.97|4176.37|4179.22|4178.62|4176.72|4176.12|580
1651019700000|2022-04-27 00:35:00|4177.09|4176.49|4175.59|4174.99|4178.22|4177.62|4175.22|4174.62|628
1651020000000|2022-04-27 00:40:00|4175.72|4175.12|4174.22|4173.62|4175.97|4175.37|4170.97|4170.37|1277
1651020300000|2022-04-27 00:45:00|4174.34|4173.74|4173.97|4173.37|4174.84|4174.24|4172.47|4171.87|674
1651020600000|2022-04-27 00:50:00|4174.09|4173.49|4175.97|4175.37|4175.97|4175.37|4173.97|4173.37|363
1651020900000|2022-04-27 00:55:00|4176.09|4175.49|4171.22|4170.62|4177.47|4176.87|4169.22|4168.62|1744
1651021200000|2022-04-27 01:00:00|4170.84|4170.24|4171.47|4170.87|4173.22|4172.62|4170.84|4170.24|703
1651021500000|2022-04-27 01:05:00|4171.22|4170.62|4176.22|4175.62|4176.97|4176.37|4171.09|4170.49|1107
1651021800000|2022-04-27 01:10:00|4176.09|4175.49|4175.22|4174.62|4176.22|4175.62|4174.72|4174.12|472
1651022100000|2022-04-27 01:15:00|4175.09|4174.49|4178.34|4177.74|4179.47|4178.87|4175.09|4174.49|1209
1651022400000|2022-04-27 01:20:00|4178.47|4177.87|4182.97|4182.37|4183.22|4182.62|4178.47|4177.87|1777
1651022700000|2022-04-27 01:25:00|4182.84|4182.24|4184.72|4184.12|4185.22|4184.62|4182.47|4181.87|1896
1651023000000|2022-04-27 01:30:00|4184.47|4183.87|4188.22|4187.62|4188.22|4187.62|4182.72|4182.12|2035
1651023300000|2022-04-27 01:35:00|4187.97|4187.37|4192.97|4192.37|4193.47|4192.87|4185.47|4184.87|2352
1651023600000|2022-04-27 01:40:00|4193.09|4192.49|4189.72|4189.12|4193.97|4193.37|4189.72|4189.12|2332
1651023900000|2022-04-27 01:45:00|4189.97|4189.37|4188.72|4188.12|4191.72|4191.12|4188.59|4187.99|1222
1651024200000|2022-04-27 01:50:00|4188.47|4187.87|4186.72|4186.12|4188.97|4188.37|4186.22|4185.62|1143
1651024500000|2022-04-27 01:55:00|4186.59|4185.99|4187.72|4187.12|4187.97|4187.37|4186.47|4185.87|452
1651024800000|2022-04-27 02:00:00|4187.47|4186.87|4186.72|4186.12|4187.47|4186.87|4185.47|4184.87|890
1651025100000|2022-04-27 02:05:00|4186.84|4186.24|4179.97|4179.37|4187.72|4187.12|4178.09|4177.49|3087
1651025400000|2022-04-27 02:10:00|4179.84|4179.24|4185.47|4184.87|4186.22|4185.62|4179.84|4179.24|1641
1651025700000|2022-04-27 02:15:00|4185.72|4185.12|4185.47|4184.87|4186.09|4185.49|4183.47|4182.87|937
1651026000000|2022-04-27 02:20:00|4185.59|4184.99|4184.72|4184.12|4186.97|4186.37|4182.97|4182.37|1089
1651026300000|2022-04-27 02:25:00|4184.59|4183.99|4187.09|4186.49|4187.09|4186.49|4183.34|4182.74|1089
1651026600000|2022-04-27 02:30:00|4187.22|4186.62|4186.22|4185.62|4188.22|4187.62|4185.09|4184.49|755
1651026900000|2022-04-27 02:35:00|4186.09|4185.49|4186.84|4186.24|4186.97|4186.37|4184.22|4183.62|610
1651027200000|2022-04-27 02:40:00|4187.22|4186.62|4192.22|4191.62|4192.59|4191.99|4187.09|4186.49|2033
1651027500000|2022-04-27 02:45:00|4191.97|4191.37|4191.22|4190.62|4192.09|4191.49|4188.72|4188.12|754
1651027800000|2022-04-27 02:50:00|4191.47|4190.87|4195.34|4194.74|4196.97|4196.37|4189.72|4189.12|1563
1651028100000|2022-04-27 02:55:00|4195.22|4194.62|4195.72|4195.12|4196.47|4195.87|4193.47|4192.87|1160
1651028400000|2022-04-27 03:00:00|4195.97|4195.37|4195.34|4194.74|4196.47|4195.87|4193.59|4192.99|990
1651028700000|2022-04-27 03:05:00|4195.47|4194.87|4193.97|4193.37|4195.72|4195.12|4193.47|4192.87|571
1651029000000|2022-04-27 03:10:00|4193.72|4193.12|4195.47|4194.87|4196.47|4195.87|4193.47|4192.87|772
1651029300000|2022-04-27 03:15:00|4195.59|4194.99|4192.22|4191.62|4195.59|4194.99|4191.72|4191.12|737
1651029600000|2022-04-27 03:20:00|4192.34|4191.74|4193.22|4192.62|4193.34|4192.74|4191.97|4191.37|351
1651029900000|2022-04-27 03:25:00|4193.34|4192.74|4194.72|4194.12|4196.09|4195.49|4192.72|4192.12|986
1651030200000|2022-04-27 03:30:00|4194.84|4194.24|4195.09|4194.49|4195.22|4194.62|4192.47|4191.87|684
1651030500000|2022-04-27 03:35:00|4194.97|4194.37|4195.47|4194.87|4195.47|4194.87|4194.34|4193.74|259
1651030800000|2022-04-27 03:40:00|4195.34|4194.74|4194.97|4194.37|4196.72|4196.12|4193.97|4193.37|411
1651031100000|2022-04-27 03:45:00|4194.72|4194.12|4198.47|4197.87|4199.97|4199.37|4194.72|4194.12|1833
1651031400000|2022-04-27 03:50:00|4198.34|4197.74|4196.22|4195.62|4198.47|4197.87|4196.09|4195.49|475
1651031700000|2022-04-27 03:55:00|4196.34|4195.74|4196.97|4196.37|4198.47|4197.87|4196.34|4195.74|498
1651032000000|2022-04-27 04:00:00|4196.84|4196.24|4197.47|4196.87|4197.47|4196.87|4195.59|4194.99|486
1651032300000|2022-04-27 04:05:00|4197.59|4196.99|4197.72|4197.12|4198.72|4198.12|4197.09|4196.49|383
1651032600000|2022-04-27 04:10:00|4197.97|4197.37|4197.34|4196.74|4197.97|4197.37|4196.72|4196.12|214
1651032900000|2022-04-27 04:15:00|4197.22|4196.62|4196.97|4196.37|4197.84|4197.24|4196.72|4196.12|241
1651033200000|2022-04-27 04:20:00|4196.72|4196.12|4194.72|4194.12|4197.22|4196.62|4194.72|4194.12|654
1651033500000|2022-04-27 04:25:00|4195.22|4194.62|4195.22|4194.62|4198.22|4197.62|4194.72|4194.12|669
1651033800000|2022-04-27 04:30:00|4195.47|4194.87|4195.47|4194.87|4196.22|4195.62|4194.84|4194.24|402
1651034100000|2022-04-27 04:35:00|4195.22|4194.62|4194.47|4193.87|4195.72|4195.12|4193.84|4193.24|331
1651034400000|2022-04-27 04:40:00|4194.59|4193.99|4194.59|4193.99|4194.84|4194.24|4193.22|4192.62|342
1651034700000|2022-04-27 04:45:00|4194.22|4193.62|4197.22|4196.62|4197.59|4196.99|4194.22|4193.62|469
1651035000000|2022-04-27 04:50:00|4196.97|4196.37|4195.97|4195.37|4197.22|4196.62|4195.72|4195.12|418
1651035300000|2022-04-27 04:55:00|4196.22|4195.62|4196.97|4196.37|4197.47|4196.87|4196.09|4195.49|505
1651035600000|2022-04-27 05:00:00|4196.84|4196.24|4194.47|4193.87|4198.22|4197.62|4193.97|4193.37|839
1651035900000|2022-04-27 05:05:00|4194.72|4194.12|4196.72|4196.12|4197.47|4196.87|4194.47|4193.87|613
1651036200000|2022-04-27 05:10:00|4196.84|4196.24|4199.47|4198.87|4199.97|4199.37|4196.22|4195.62|943
1651036500000|2022-04-27 05:15:00|4199.22|4198.62|4196.97|4196.37|4199.47|4198.87|4196.72|4196.12|743
1651036800000|2022-04-27 05:20:00|4196.72|4196.12|4194.22|4193.62|4196.72|4196.12|4192.97|4192.37|1324
1651037100000|2022-04-27 05:25:00|4194.34|4193.74|4197.47|4196.87|4197.47|4196.87|4193.72|4193.12|483
1651037400000|2022-04-27 05:30:00|4197.59|4196.99|4195.22|4194.62|4201.22|4200.62|4194.72|4194.12|1778
1651037700000|2022-04-27 05:35:00|4194.97|4194.37|4198.47|4197.87|4199.72|4199.12|4194.97|4194.37|855
1651038000000|2022-04-27 05:40:00|4198.22|4197.62|4197.22|4196.62|4198.72|4198.12|4196.47|4195.87|625
1651038300000|2022-04-27 05:45:00|4196.97|4196.37|4195.47|4194.87|4197.22|4196.62|4193.84|4193.24|926
1651038600000|2022-04-27 05:50:00|4195.22|4194.62|4195.84|4195.24|4195.97|4195.37|4193.72|4193.12|703
1651038900000|2022-04-27 05:55:00|4195.72|4195.12|4195.72|4195.12|4197.22|4196.62|4193.09|4192.49|1112
1651039200000|2022-04-27 06:00:00|4195.47|4194.87|4191.22|4190.62|4196.97|4196.37|4190.72|4190.12|2437
1651039500000|2022-04-27 06:05:00|4191.34|4190.74|4195.97|4195.37|4197.47|4196.87|4190.47|4189.87|1852
1651039800000|2022-04-27 06:10:00|4196.09|4195.49|4200.09|4199.49|4200.47|4199.87|4195.47|4194.87|1253
1651040100000|2022-04-27 06:15:00|4199.97|4199.37|4201.72|4201.12|4202.47|4201.87|4199.84|4199.24|2329
1651040400000|2022-04-27 06:20:00|4201.84|4201.24|4201.09|4200.49|4202.22|4201.62|4200.72|4200.12|751
1651040700000|2022-04-27 06:25:00|4200.97|4200.37|4200.47|4199.87|4201.72|4201.12|4200.47|4199.87|1613
1651041000000|2022-04-27 06:30:00|4200.72|4200.12|4200.09|4199.49|4202.22|4201.62|4199.47|4198.87|1499
1651041300000|2022-04-27 06:35:00|4199.97|4199.37|4197.72|4197.12|4202.34|4201.74|4197.72|4197.12|856
1651041600000|2022-04-27 06:40:00|4197.47|4196.87|4197.47|4196.87|4198.47|4197.87|4195.47|4194.87|1077
1651041900000|2022-04-27 06:45:00|4197.59|4196.99|4199.09|4198.49|4199.72|4199.12|4196.72|4196.12|891
1651042200000|2022-04-27 06:50:00|4198.97|4198.37|4199.84|4199.24|4200.59|4199.99|4197.22|4196.62|786
1651042500000|2022-04-27 06:55:00|4199.72|4199.12|4201.72|4201.12|4202.22|4201.62|4198.72|4198.12|1080
1651042800000|2022-04-27 07:00:00|4201.97|4201.37|4199.97|4199.37|4205.22|4204.62|4197.97|4197.37|4095
1651043100000|2022-04-27 07:05:00|4200.09|4199.49|4202.34|4201.74|4204.72|4204.12|4196.22|4195.62|2396
1651043400000|2022-04-27 07:10:00|4202.47|4201.87|4195.97|4195.37|4203.22|4202.62|4195.97|4195.37|2417
1651043700000|2022-04-27 07:15:00|4196.09|4195.49|4193.59|4192.99|4198.47|4197.87|4192.47|4191.87|3078
1651044000000|2022-04-27 07:20:00|4193.47|4192.87|4182.97|4182.37|4193.97|4193.37|4182.97|4182.37|3211
1651044300000|2022-04-27 07:25:00|4183.22|4182.62|4170.97|4170.37|4183.84|4183.24|4170.97|4170.37|4749
1651044600000|2022-04-27 07:30:00|4170.72|4170.12|4177.47|4176.87|4177.47|4176.87|4169.47|4168.87|3255
1651044900000|2022-04-27 07:35:00|4177.97|4177.37|4186.97|4186.37|4187.47|4186.87|4176.72|4176.12|3219
1651045200000|2022-04-27 07:40:00|4187.09|4186.49|4191.47|4190.87|4193.97|4193.37|4186.97|4186.37|2596
1651045500000|2022-04-27 07:45:00|4191.34|4190.74|4197.34|4196.74|4200.72|4200.12|4189.47|4188.87|3875
1651045800000|2022-04-27 07:50:00|4197.47|4196.87|4207.47|4206.87|4207.47|4206.87|4197.22|4196.62|3678
1651046100000|2022-04-27 07:55:00|4207.59|4206.99|4212.72|4212.12|4214.47|4213.87|4205.72|4205.12|5690
1651046400000|2022-04-27 08:00:00|4212.47|4211.87|4208.84|4208.24|4214.22|4213.62|4206.97|4206.37|4401
1651046700000|2022-04-27 08:05:00|4208.72|4208.12|4208.72|4208.12|4210.97|4210.37|4206.47|4205.87|1690
1651047000000|2022-04-27 08:10:00|4209.22|4208.62|4217.72|4217.12|4218.22|4217.62|4209.22|4208.62|3604
1651047300000|2022-04-27 08:15:00|4217.84|4217.24|4220.22|4219.62|4221.97|4221.37|4216.72|4216.12|4300
1651047600000|2022-04-27 08:20:00|4220.47|4219.87|4218.47|4217.87|4222.47|4221.87|4216.72|4216.12|2160
1651047900000|2022-04-27 08:25:00|4218.34|4217.74|4214.97|4214.37|4219.72|4219.12|4214.72|4214.12|1755
1651048200000|2022-04-27 08:30:00|4215.09|4214.49|4210.97|4210.37|4217.22|4216.62|4210.97|4210.37|1716
1651048500000|2022-04-27 08:35:00|4210.72|4210.12|4212.97|4212.37|4213.72|4213.12|4209.47|4208.87|1444
1651048800000|2022-04-27 08:40:00|4213.22|4212.62|4212.22|4211.62|4214.97|4214.37|4211.97|4211.37|1081
1651049100000|2022-04-27 08:45:00|4212.09|4211.49|4206.59|4205.99|4212.22|4211.62|4204.72|4204.12|2126
1651049400000|2022-04-27 08:50:00|4206.72|4206.12|4207.47|4206.87|4209.22|4208.62|4204.47|4203.87|1438
1651049700000|2022-04-27 08:55:00|4207.59|4206.99|4209.72|4209.12|4214.34|4213.74|4207.47|4206.87|1963
1651050000000|2022-04-27 09:00:00|4209.22|4208.62|4211.47|4210.87|4213.97|4213.37|4208.72|4208.12|1617
1651050300000|2022-04-27 09:05:00|4211.72|4211.12|4208.47|4207.87|4214.72|4214.12|4208.22|4207.62|1199
1651050600000|2022-04-27 09:10:00|4208.22|4207.62|4212.22|4211.62|4214.47|4213.87|4207.72|4207.12|952
1651050900000|2022-04-27 09:15:00|4212.34|4211.74|4211.47|4210.87|4212.59|4211.99|4207.72|4207.12|1306
1651051200000|2022-04-27 09:20:00|4211.59|4210.99|4212.22|4211.62|4213.97|4213.37|4210.47|4209.87|873
1651051500000|2022-04-27 09:25:00|4213.09|4212.49|4213.84|4213.24|4216.22|4215.62|4212.22|4211.62|2107
1651051800000|2022-04-27 09:30:00|4213.72|4213.12|4208.47|4207.87|4214.22|4213.62|4207.84|4207.24|1036
1651052100000|2022-04-27 09:35:00|4208.34|4207.74|4213.22|4212.62|4213.47|4212.87|4208.22|4207.62|2017
1651052400000|2022-04-27 09:40:00|4213.34|4212.74|4212.22|4211.62|4214.22|4213.62|4211.47|4210.87|1503
1651052700000|2022-04-27 09:45:00|4212.34|4211.74|4209.97|4209.37|4212.97|4212.37|4208.47|4207.87|1893
1651053000000|2022-04-27 09:50:00|4210.09|4209.49|4213.72|4213.12|4214.97|4214.37|4210.09|4209.49|1268
1651053300000|2022-04-27 09:55:00|4213.97|4213.37|4216.72|4216.12|4217.47|4216.87|4213.84|4213.24|1516
1651053600000|2022-04-27 10:00:00|4216.84|4216.24|4218.22|4217.62|4219.72|4219.12|4216.22|4215.62|1662
1651053900000|2022-04-27 10:05:00|4218.09|4217.49|4218.22|4217.62|4219.47|4218.87|4216.97|4216.37|1630
1651054200000|2022-04-27 10:10:00|4218.34|4217.74|4218.72|4218.12|4219.72|4219.12|4217.84|4217.24|863
1651054500000|2022-04-27 10:15:00|4218.84|4218.24|4215.72|4215.12|4219.47|4218.87|4215.72|4215.12|764
1651054800000|2022-04-27 10:20:00|4215.97|4215.37|4216.72|4216.12|4217.22|4216.62|4215.72|4215.12|1196
1651055100000|2022-04-27 10:25:00|4216.59|4215.99|4215.97|4215.37|4216.59|4215.99|4215.72|4215.12|980
1651055400000|2022-04-27 10:30:00|4215.72|4215.12|4215.22|4214.62|4216.22|4215.62|4214.47|4213.87|1124
1651055700000|2022-04-27 10:35:00|4214.97|4214.37|4215.59|4214.99|4218.47|4217.87|4213.72|4213.12|1237
1651056000000|2022-04-27 10:40:00|4215.72|4215.12|4214.22|4213.62|4217.47|4216.87|4212.97|4212.37|779
1651056300000|2022-04-27 10:45:00|4211.84|4211.24|4213.84|4213.24|4217.47|4216.87|4206.47|4205.87|5659
1651056600000|2022-04-27 10:50:00|4213.97|4213.37|4218.97|4218.37|4219.84|4219.24|4213.09|4212.49|2398
1651056900000|2022-04-27 10:55:00|4219.22|4218.62|4217.09|4216.49|4220.22|4219.62|4215.97|4215.37|1184
1651057200000|2022-04-27 11:00:00|4217.22|4216.62|4208.97|4208.37|4217.22|4216.62|4207.72|4207.12|2326
1651057500000|2022-04-27 11:05:00|4209.09|4208.49|4202.22|4201.62|4209.09|4208.49|4202.22|4201.62|3927
1651057800000|2022-04-27 11:10:00|4202.34|4201.74|4204.97|4204.37|4204.97|4204.37|4201.84|4201.24|1821
1651058100000|2022-04-27 11:15:00|4204.72|4204.12|4200.97|4200.37|4205.47|4204.87|4200.72|4200.12|1894
1651058400000|2022-04-27 11:20:00|4200.47|4199.87|4194.97|4194.37|4202.22|4201.62|4193.47|4192.87|3832
1651058700000|2022-04-27 11:25:00|4195.22|4194.62|4188.97|4188.37|4195.72|4195.12|4188.97|4188.37|4388
1651059000000|2022-04-27 11:30:00|4188.84|4188.24|4190.22|4189.62|4192.47|4191.87|4186.84|4186.24|4631
1651059300000|2022-04-27 11:35:00|4190.47|4189.87|4191.59|4190.99|4192.72|4192.12|4189.47|4188.87|2564
1651059600000|2022-04-27 11:40:00|4191.72|4191.12|4193.72|4193.12|4195.22|4194.62|4190.72|4190.12|2664
1651059900000|2022-04-27 11:45:00|4193.84|4193.24|4196.84|4196.24|4198.59|4197.99|4193.47|4192.87|2575
1651060200000|2022-04-27 11:50:00|4196.97|4196.37|4193.09|4192.49|4197.47|4196.87|4192.72|4192.12|1875
1651060500000|2022-04-27 11:55:00|4192.97|4192.37|4192.09|4191.49|4195.97|4195.37|4188.47|4187.87|2935
1651060800000|2022-04-27 12:00:00|4191.97|4191.37|4197.97|4197.37|4199.47|4198.87|4190.34|4189.74|4101
1651061100000|2022-04-27 12:05:00|4197.72|4197.12|4201.47|4200.87|4201.72|4201.12|4193.97|4193.37|3693
1651061400000|2022-04-27 12:10:00|4201.22|4200.62|4201.47|4200.87|4202.47|4201.87|4199.22|4198.62|2819
1651061700000|2022-04-27 12:15:00|4201.72|4201.12|4195.72|4195.12|4201.97|4201.37|4195.47|4194.87|3162
1651062000000|2022-04-27 12:20:00|4195.97|4195.37|4192.22|4191.62|4197.22|4196.62|4190.72|4190.12|4372
1651062300000|2022-04-27 12:25:00|4191.97|4191.37|4192.84|4192.24|4193.47|4192.87|4189.47|4188.87|2266
1651062600000|2022-04-27 12:30:00|4192.97|4192.37|4188.47|4187.87|4196.72|4196.12|4186.72|4186.12|4501
1651062900000|2022-04-27 12:35:00|4188.72|4188.12|4193.72|4193.12|4193.97|4193.37|4186.97|4186.37|3673
1651063200000|2022-04-27 12:40:00|4193.97|4193.37|4192.47|4191.87|4194.47|4193.87|4189.72|4189.12|3054
1651063500000|2022-04-27 12:45:00|4192.22|4191.62|4189.47|4188.87|4193.72|4193.12|4188.47|4187.87|3654
1651063800000|2022-04-27 12:50:00|4189.34|4188.74|4190.47|4189.87|4191.59|4190.99|4187.72|4187.12|2967
1651064100000|2022-04-27 12:55:00|4191.22|4190.62|4191.22|4190.62|4193.47|4192.87|4189.22|4188.62|4366
1651064400000|2022-04-27 13:00:00|4190.72|4190.12|4189.72|4189.12|4194.97|4194.37|4189.72|4189.12|6316
1651064700000|2022-04-27 13:05:00|4189.47|4188.87|4182.22|4181.62|4190.72|4190.12|4181.22|4180.62|9984
1651065000000|2022-04-27 13:10:00|4182.47|4181.87|4181.22|4180.62|4183.34|4182.74|4180.72|4180.12|4286
1651065300000|2022-04-27 13:15:00|4181.47|4180.87|4183.72|4183.12|4185.72|4185.12|4180.72|4180.12|6298
1651065600000|2022-04-27 13:20:00|4183.97|4183.37|4182.47|4181.87|4186.47|4185.87|4182.47|4181.87|5397
1651065900000|2022-04-27 13:25:00|4182.72|4182.12|4184.84|4184.24|4189.22|4188.62|4182.72|4182.12|8057
1651066200000|2022-04-27 13:30:00|4184.74|4184.34|4190.87|4190.47|4196.87|4196.47|4183.87|4183.47|44358
1651066500000|2022-04-27 13:35:00|4192.12|4191.72|4196.12|4195.72|4199.62|4199.22|4190.12|4189.72|30608
1651066800000|2022-04-27 13:40:00|4196.37|4195.97|4217.62|4217.22|4217.87|4217.47|4194.62|4194.22|39487
1651067100000|2022-04-27 13:45:00|4217.87|4217.47|4225.87|4225.47|4229.87|4229.47|4216.87|4216.47|44117
1651067400000|2022-04-27 13:50:00|4226.12|4225.72|4219.62|4219.22|4232.12|4231.72|4217.49|4217.09|33904
1651067700000|2022-04-27 13:55:00|4219.37|4218.97|4219.62|4219.22|4221.87|4221.47|4216.12|4215.72|23387
1651068000000|2022-04-27 14:00:00|4219.74|4219.34|4207.12|4206.72|4229.37|4228.97|4204.62|4204.22|40397
1651068300000|2022-04-27 14:05:00|4207.62|4207.22|4202.87|4202.47|4209.62|4209.22|4200.12|4199.72|27089
1651068600000|2022-04-27 14:10:00|4202.62|4202.22|4181.87|4181.47|4204.12|4203.72|4181.12|4180.72|33994
1651068900000|2022-04-27 14:15:00|4182.37|4181.97|4176.12|4175.72|4182.62|4182.22|4170.12|4169.72|37768
1651069200000|2022-04-27 14:20:00|4176.37|4175.97|4183.87|4183.47|4188.87|4188.47|4174.62|4174.22|31813
1651069500000|2022-04-27 14:25:00|4183.62|4183.22|4171.12|4170.72|4189.62|4189.22|4171.12|4170.72|27945
1651069800000|2022-04-27 14:30:00|4171.37|4170.97|4171.87|4171.47|4172.62|4172.22|4162.37|4161.97|35872
1651070100000|2022-04-27 14:35:00|4171.99|4171.59|4187.37|4186.97|4190.12|4189.72|4170.37|4169.97|32674
1651070400000|2022-04-27 14:40:00|4187.12|4186.72|4192.62|4192.22|4195.12|4194.72|4185.87|4185.47|25641
1651070700000|2022-04-27 14:45:00|4192.49|4192.09|4204.37|4203.97|4204.87|4204.47|4190.12|4189.72|26396
1651071000000|2022-04-27 14:50:00|4204.62|4204.22|4194.12|4193.72|4205.12|4204.72|4193.37|4192.97|20059
1651071300000|2022-04-27 14:55:00|4193.74|4193.34|4192.37|4191.97|4200.37|4199.97|4191.87|4191.47|14828
1651071600000|2022-04-27 15:00:00|4193.87|4193.47|4199.12|4198.72|4210.87|4210.47|4191.87|4191.47|29832
1651071900000|2022-04-27 15:05:00|4199.37|4198.97|4195.12|4194.72|4200.87|4200.47|4191.87|4191.47|15888
1651072200000|2022-04-27 15:10:00|4194.87|4194.47|4195.87|4195.47|4203.87|4203.47|4189.37|4188.97|21025
1651072500000|2022-04-27 15:15:00|4196.12|4195.72|4206.12|4205.72|4208.37|4207.97|4196.12|4195.72|20211
1651072800000|2022-04-27 15:20:00|4206.62|4206.22|4205.37|4204.97|4210.12|4209.72|4195.99|4195.59|17251
1651073100000|2022-04-27 15:25:00|4205.62|4205.22|4210.37|4209.97|4212.12|4211.72|4202.87|4202.47|15477
1651073400000|2022-04-27 15:30:00|4210.12|4209.72|4218.99|4218.59|4219.62|4219.22|4210.12|4209.72|20790
1651073700000|2022-04-27 15:35:00|4219.24|4218.84|4215.62|4215.22|4220.12|4219.72|4215.24|4214.84|15997
1651074000000|2022-04-27 15:40:00|4216.12|4215.72|4216.12|4215.72|4221.87|4221.47|4212.62|4212.22|15204
1651074300000|2022-04-27 15:45:00|4216.62|4216.22|4213.37|4212.97|4216.62|4216.22|4210.62|4210.22|10895
1651074600000|2022-04-27 15:50:00|4213.87|4213.47|4203.62|4203.22|4214.99|4214.59|4201.87|4201.47|12843
1651074900000|2022-04-27 15:55:00|4203.37|4202.97|4208.99|4208.59|4209.37|4208.97|4201.87|4201.47|9797
1651075200000|2022-04-27 16:00:00|4208.87|4208.47|4207.49|4207.09|4211.37|4210.97|4199.62|4199.22|13235
1651075500000|2022-04-27 16:05:00|4207.37|4206.97|4215.87|4215.47|4217.62|4217.22|4207.12|4206.72|10848
1651075800000|2022-04-27 16:10:00|4216.12|4215.72|4213.37|4212.97|4216.87|4216.47|4211.12|4210.72|8115
1651076100000|2022-04-27 16:15:00|4212.37|4211.97|4212.12|4211.72|4217.12|4216.72|4208.87|4208.47|8732
1651076400000|2022-04-27 16:20:00|4212.24|4211.84|4228.24|4227.84|4231.24|4230.84|4210.12|4209.72|21757
1651076700000|2022-04-27 16:25:00|4228.12|4227.72|4233.49|4233.09|4234.62|4234.22|4226.62|4226.22|15383
1651077000000|2022-04-27 16:30:00|4233.87|4233.47|4231.87|4231.47|4237.37|4236.97|4229.37|4228.97|15291
1651077300000|2022-04-27 16:35:00|4232.12|4231.72|4231.37|4230.97|4232.87|4232.47|4225.87|4225.47|12199
1651077600000|2022-04-27 16:40:00|4231.62|4231.22|4236.74|4236.34|4241.37|4240.97|4228.62|4228.22|12997
1651077900000|2022-04-27 16:45:00|4236.87|4236.47|4231.12|4230.72|4238.62|4238.22|4229.12|4228.72|13967
1651078200000|2022-04-27 16:50:00|4231.62|4231.22|4231.37|4230.97|4233.12|4232.72|4228.37|4227.97|8479
1651078500000|2022-04-27 16:55:00|4231.62|4231.22|4232.87|4232.47|4233.87|4233.47|4229.12|4228.72|7938
1651078800000|2022-04-27 17:00:00|4233.12|4232.72|4233.12|4232.72|4234.49|4234.09|4213.37|4212.97|38545
1651079100000|2022-04-27 17:05:00|4233.24|4232.84|4220.62|4220.22|4235.87|4235.47|4219.37|4218.97|16428
1651079400000|2022-04-27 17:10:00|4221.12|4220.72|4219.37|4218.97|4223.87|4223.47|4213.87|4213.47|15221
1651079700000|2022-04-27 17:15:00|4219.87|4219.47|4216.37|4215.97|4219.87|4219.47|4213.62|4213.22|10993
1651080000000|2022-04-27 17:20:00|4216.62|4216.22|4217.87|4217.47|4223.87|4223.47|4215.74|4215.34|9852
1651080300000|2022-04-27 17:25:00|4218.37|4217.97|4227.87|4227.47|4228.12|4227.72|4208.87|4208.47|18652
1651080600000|2022-04-27 17:30:00|4227.62|4227.22|4226.87|4226.47|4231.49|4231.09|4222.87|4222.47|13367
1651080900000|2022-04-27 17:35:00|4227.12|4226.72|4221.12|4220.72|4231.62|4231.22|4218.62|4218.22|12838
1651081200000|2022-04-27 17:40:00|4220.87|4220.47|4220.62|4220.22|4222.87|4222.47|4216.37|4215.97|9017
1651081500000|2022-04-27 17:45:00|4221.12|4220.72|4227.87|4227.47|4229.12|4228.72|4218.37|4217.97|11358
1651081800000|2022-04-27 17:50:00|4227.62|4227.22|4231.24|4230.84|4233.62|4233.22|4226.62|4226.22|9540
1651082100000|2022-04-27 17:55:00|4231.37|4230.97|4231.62|4231.22|4232.12|4231.72|4226.62|4226.22|8892
1651082400000|2022-04-27 18:00:00|4230.87|4230.47|4224.37|4223.97|4231.87|4231.47|4223.37|4222.97|10516
1651082700000|2022-04-27 18:05:00|4224.12|4223.72|4225.37|4224.97|4228.62|4228.22|4223.12|4222.72|9234
1651083000000|2022-04-27 18:10:00|4225.62|4225.22|4226.49|4226.09|4229.12|4228.72|4220.62|4220.22|9699
1651083300000|2022-04-27 18:15:00|4226.62|4226.22|4218.37|4217.97|4227.12|4226.72|4216.12|4215.72|9918
1651083600000|2022-04-27 18:20:00|4218.87|4218.47|4217.62|4217.22|4224.37|4223.97|4217.62|4217.22|8002
1651083900000|2022-04-27 18:25:00|4216.87|4216.47|4215.87|4215.47|4219.37|4218.97|4214.37|4213.97|8829
1651084200000|2022-04-27 18:30:00|4215.62|4215.22|4220.62|4220.22|4222.37|4221.97|4213.87|4213.47|9163
1651084500000|2022-04-27 18:35:00|4220.37|4219.97|4217.62|4217.22|4221.87|4221.47|4205.87|4205.47|14341
1651084800000|2022-04-27 18:40:00|4217.87|4217.47|4223.87|4223.47|4226.62|4226.22|4217.62|4217.22|14509
1651085100000|2022-04-27 18:45:00|4224.12|4223.72|4218.87|4218.47|4227.87|4227.47|4216.37|4215.97|12699
1651085400000|2022-04-27 18:50:00|4219.12|4218.72|4208.87|4208.47|4220.12|4219.72|4207.49|4207.09|14696
1651085700000|2022-04-27 18:55:00|4208.37|4207.97|4199.12|4198.72|4208.37|4207.97|4195.12|4194.72|22825
1651086000000|2022-04-27 19:00:00|4199.37|4198.97|4192.37|4191.97|4201.87|4201.47|4189.87|4189.47|19977
1651086300000|2022-04-27 19:05:00|4192.49|4192.09|4193.63|4193.23|4199.38|4198.98|4189.63|4189.23|18127
1651086600000|2022-04-27 19:10:00|4194|4193.6|4196.88|4196.48|4199.38|4198.98|4189.38|4188.98|16477
1651086900000|2022-04-27 19:15:00|4196.13|4195.73|4193.13|4192.73|4201.63|4201.23|4188.25|4187.85|15577
1651087200000|2022-04-27 19:20:00|4193.11|4192.71|4189.86|4189.46|4195.23|4194.83|4184.86|4184.46|20154
1651087500000|2022-04-27 19:25:00|4189.61|4189.21|4195.11|4194.71|4197.61|4197.21|4189.61|4189.21|14020
1651087800000|2022-04-27 19:30:00|4194.86|4194.46|4192.61|4192.21|4198.86|4198.46|4190.11|4189.71|18574
1651088100000|2022-04-27 19:35:00|4192.36|4191.96|4186.23|4185.83|4195.86|4195.46|4183.61|4183.21|19594
1651088400000|2022-04-27 19:40:00|4186.36|4185.96|4195.61|4195.21|4199.11|4198.71|4183.86|4183.46|19640
1651088700000|2022-04-27 19:45:00|4195.86|4195.46|4187.11|4186.71|4200.36|4199.96|4186.36|4185.96|23117
1651089000000|2022-04-27 19:50:00|4185.86|4185.46|4186.36|4185.96|4189.36|4188.96|4177.98|4177.58|35176
1651089300000|2022-04-27 19:55:00|4187.86|4187.46|4185.36|4184.96|4192.36|4191.96|4181.61|4181.21|78131
1651089600000|2022-04-27 20:00:00|4185.12|4184.72|4184.72|4184.12|4188.72|4188.12|4180.97|4180.37|29615
1651089900000|2022-04-27 20:05:00|4184.97|4184.37|4195.72|4195.12|4203.97|4203.37|4183.72|4183.12|25634
1651090200000|2022-04-27 20:10:00|4195.47|4194.87|4196.22|4195.62|4202.72|4202.12|4193.22|4192.62|13067
1651090500000|2022-04-27 20:15:00|4196.09|4195.49|4201.59|4200.99|4204.72|4204.12|4195.97|4195.37|4843
1651090800000|2022-04-27 20:20:00|4201.72|4201.12|4203.34|4202.74|4204.72|4204.12|4199.47|4198.87|2265
1651091100000|2022-04-27 20:25:00|4203.22|4202.62|4203.47|4202.87|4205.72|4205.12|4201.72|4201.12|2306
1651091400000|2022-04-27 20:30:00|4203.34|4202.74|4206.84|4206.24|4207.59|4206.99|4203.22|4202.62|2108
1651091700000|2022-04-27 20:35:00|4206.72|4206.12|4209.72|4209.12|4209.72|4209.12|4205.97|4205.37|1758
1651092000000|2022-04-27 20:40:00|4209.47|4208.87|4210.97|4210.37|4210.97|4210.37|4208.34|4207.74|2084
1651092300000|2022-04-27 20:45:00|4210.84|4210.24|4218.47|4217.87|4220.47|4219.87|4209.72|4209.12|3235
1651092600000|2022-04-27 20:50:00|4218.34|4217.74|4214.84|4214.24|4221.97|4221.37|4213.97|4213.37|3856
1651092900000|2022-04-27 20:55:00|4214.72|4214.12|4218|4216.5|4219.72|4219.12|4214.72|4214.12|2272
1651093200000|2022-04-27 21:00:00|4217.38|4215.88|4215.85|4214.35|4217.75|4216.25|4215.77|4214.27|1
1651093500000|2022-04-27 21:05:00|4215.77|4214.27|4215.92|4214.42|4216.1|4214.6|4215.45|4213.95|0
1651093800000|2022-04-27 21:10:00|4215.85|4214.35|4216.07|4214.57|4216.21|4214.71|4215.81|4214.31|0
1651094100000|2022-04-27 21:15:00|4215.96|4214.46|4216.03|4214.53|4216.03|4214.53|4215.6|4214.1|0
1651094400000|2022-04-27 21:20:00|4216.1|4214.6|4216.54|4215.04|4216.61|4215.11|4215.81|4214.31|0
1651094700000|2022-04-27 21:25:00|4216.43|4214.93|4216.25|4214.75|4216.61|4215.11|4216.1|4214.6|0
1651095000000|2022-04-27 21:30:00|4216.03|4214.53|4216.54|4215.04|4216.58|4215.08|4215.85|4214.35|0
1651095300000|2022-04-27 21:35:00|4216.58|4215.08|4217.09|4215.59|4217.64|4216.14|4216.51|4215.01|0
1651095600000|2022-04-27 21:40:00|4217.16|4215.66|4217.13|4215.63|4217.24|4215.74|4216.11|4214.61|0
1651095900000|2022-04-27 21:45:00|4216.76|4215.26|4216.61|4215.11|4217.97|4216.47|4216.61|4215.11|0
1651096200000|2022-04-27 21:50:00|4217.09|4215.59|4218.08|4216.58|4218.08|4216.58|4216.87|4215.37|0
1651096500000|2022-04-27 21:55:00|4217.97|4216.47|4218.47|4216.97|4218.51|4217.01|4217.97|4216.47|0
1651096800000|2022-04-27 22:00:00|4221.09|4220.49|4219.84|4219.24|4222.34|4221.74|4219.09|4218.49|1591
1651097100000|2022-04-27 22:05:00|4219.72|4219.12|4219.84|4219.24|4221.47|4220.87|4219.47|4218.87|771
1651097400000|2022-04-27 22:10:00|4219.72|4219.12|4216.72|4216.12|4219.84|4219.24|4215.47|4214.87|1078
1651097700000|2022-04-27 22:15:00|4217.22|4216.62|4216.09|4215.49|4219.84|4219.24|4215.72|4215.12|741
1651098000000|2022-04-27 22:20:00|4216.22|4215.62|4217.09|4216.49|4217.47|4216.87|4215.97|4215.37|468
1651098300000|2022-04-27 22:25:00|4217.22|4216.62|4215.72|4215.12|4217.47|4216.87|4215.22|4214.62|328
1651098600000|2022-04-27 22:30:00|4215.97|4215.37|4216.72|4216.12|4217.72|4217.12|4214.72|4214.12|461
1651098900000|2022-04-27 22:35:00|4216.84|4216.24|4217.72|4217.12|4217.97|4217.37|4216.22|4215.62|170
1651099200000|2022-04-27 22:40:00|4217.47|4216.87|4216.22|4215.62|4217.47|4216.87|4216.22|4215.62|206
1651099500000|2022-04-27 22:45:00|4216.47|4215.87|4217.22|4216.62|4218.97|4218.37|4216.47|4215.87|450
1651099800000|2022-04-27 22:50:00|4217.09|4216.49|4218.09|4217.49|4218.72|4218.12|4216.72|4216.12|530
1651100100000|2022-04-27 22:55:00|4218.22|4217.62|4216.97|4216.37|4218.47|4217.87|4215.72|4215.12|431
1651100400000|2022-04-27 23:00:00|4217.22|4216.62|4214.09|4213.49|4217.72|4217.12|4213.97|4213.37|633
1651100700000|2022-04-27 23:05:00|4214.22|4213.62|4215.22|4214.62|4215.47|4214.87|4213.72|4213.12|617
1651101000000|2022-04-27 23:10:00|4214.97|4214.37|4215.97|4215.37|4216.47|4215.87|4214.97|4214.37|206
1651101300000|2022-04-27 23:15:00|4215.84|4215.24|4216.22|4215.62|4216.47|4215.87|4214.97|4214.37|288
1651101600000|2022-04-27 23:20:00|4215.97|4215.37|4217.22|4216.62|4217.72|4217.12|4215.97|4215.37|276
1651101900000|2022-04-27 23:25:00|4217.34|4216.74|4218.84|4218.24|4219.72|4219.12|4217.09|4216.49|533
1651102200000|2022-04-27 23:30:00|4218.97|4218.37|4221.47|4220.87|4221.47|4220.87|4217.72|4217.12|543
1651102500000|2022-04-27 23:35:00|4221.72|4221.12|4219.72|4219.12|4221.97|4221.37|4219.47|4218.87|507
1651102800000|2022-04-27 23:40:00|4219.59|4218.99|4215.97|4215.37|4219.59|4218.99|4215.97|4215.37|577
1651103100000|2022-04-27 23:45:00|4216.22|4215.62|4216.97|4216.37|4217.97|4217.37|4216.22|4215.62|348
1651103400000|2022-04-27 23:50:00|4217.22|4216.62|4216.97|4216.37|4217.84|4217.24|4216.47|4215.87|486
1651103700000|2022-04-27 23:55:00|4217.09|4216.49|4218.47|4217.87|4218.72|4218.12|4217.09|4216.49|550
1651104000000|2022-04-28 00:00:00|4218.22|4217.62|4214.97|4214.37|4218.22|4217.62|4214.72|4214.12|1519
1651104300000|2022-04-28 00:05:00|4214.72|4214.12|4215.72|4215.12|4216.72|4216.12|4214.22|4213.62|683
1651104600000|2022-04-28 00:10:00|4215.59|4214.99|4215.72|4215.12|4216.22|4215.62|4215.22|4214.62|308
1651104900000|2022-04-28 00:15:00|4215.22|4214.62|4212.22|4211.62|4215.47|4214.87|4211.47|4210.87|1097
1651105200000|2022-04-28 00:20:00|4211.97|4211.37|4209.72|4209.12|4211.97|4211.37|4209.22|4208.62|576
1651105500000|2022-04-28 00:25:00|4209.47|4208.87|4210.22|4209.62|4211.72|4211.12|4209.22|4208.62|399
1651105800000|2022-04-28 00:30:00|4210.09|4209.49|4211.09|4210.49|4211.97|4211.37|4208.22|4207.62|645
1651106100000|2022-04-28 00:35:00|4210.97|4210.37|4213.22|4212.62|4213.47|4212.87|4210.97|4210.37|398
1651106400000|2022-04-28 00:40:00|4213.09|4212.49|4214.72|4214.12|4216.22|4215.62|4212.97|4212.37|731
1651106700000|2022-04-28 00:45:00|4214.59|4213.99|4214.97|4214.37|4216.22|4215.62|4214.09|4213.49|426
1651107000000|2022-04-28 00:50:00|4215.22|4214.62|4217.22|4216.62|4217.47|4216.87|4214.97|4214.37|394
1651107300000|2022-04-28 00:55:00|4217.47|4216.87|4216.72|4216.12|4217.97|4217.37|4215.72|4215.12|579
1651107600000|2022-04-28 01:00:00|4216.97|4216.37|4218.22|4217.62|4218.47|4217.87|4214.97|4214.37|1053
1651107900000|2022-04-28 01:05:00|4218.34|4217.74|4216.47|4215.87|4218.34|4217.74|4215.97|4215.37|445
1651108200000|2022-04-28 01:10:00|4216.22|4215.62|4215.47|4214.87|4216.72|4216.12|4215.22|4214.62|312
1651108500000|2022-04-28 01:15:00|4215.59|4214.99|4216.22|4215.62|4216.97|4216.37|4215.22|4214.62|382
1651108800000|2022-04-28 01:20:00|4215.97|4215.37|4211.22|4210.62|4216.47|4215.87|4209.97|4209.37|1042
1651109100000|2022-04-28 01:25:00|4210.97|4210.37|4211.72|4211.12|4213.22|4212.62|4210.47|4209.87|444
1651109400000|2022-04-28 01:30:00|4211.34|4210.74|4207.84|4207.24|4211.72|4211.12|4206.97|4206.37|973
1651109700000|2022-04-28 01:35:00|4207.97|4207.37|4209.59|4208.99|4209.72|4209.12|4206.22|4205.62|928
1651110000000|2022-04-28 01:40:00|4209.47|4208.87|4208.97|4208.37|4210.72|4210.12|4208.97|4208.37|567
1651110300000|2022-04-28 01:45:00|4209.22|4208.62|4208.97|4208.37|4209.72|4209.12|4207.72|4207.12|462
1651110600000|2022-04-28 01:50:00|4209.22|4208.62|4210.09|4209.49|4211.97|4211.37|4209.22|4208.62|609
1651110900000|2022-04-28 01:55:00|4210.22|4209.62|4211.97|4211.37|4212.22|4211.62|4209.72|4209.12|406
1651111200000|2022-04-28 02:00:00|4211.84|4211.24|4212.47|4211.87|4213.22|4212.62|4211.22|4210.62|948
1651111500000|2022-04-28 02:05:00|4212.22|4211.62|4212.47|4211.87|4213.47|4212.87|4211.47|4210.87|451
1651111800000|2022-04-28 02:10:00|4212.59|4211.99|4213.47|4212.87|4213.47|4212.87|4212.47|4211.87|318
1651112100000|2022-04-28 02:15:00|4213.72|4213.12|4212.97|4212.37|4213.72|4213.12|4212.22|4211.62|268
1651112400000|2022-04-28 02:20:00|4213.09|4212.49|4212.47|4211.87|4213.09|4212.49|4211.97|4211.37|260
1651112700000|2022-04-28 02:25:00|4212.72|4212.12|4211.97|4211.37|4214.22|4213.62|4210.97|4210.37|400
1651113000000|2022-04-28 02:30:00|4211.84|4211.24|4213.97|4213.37|4214.72|4214.12|4211.84|4211.24|310
1651113300000|2022-04-28 02:35:00|4213.84|4213.24|4214.97|4214.37|4215.47|4214.87|4213.72|4213.12|433
1651113600000|2022-04-28 02:40:00|4215.72|4215.12|4219.22|4218.62|4219.22|4218.62|4215.47|4214.87|706
1651113900000|2022-04-28 02:45:00|4219.34|4218.74|4218.72|4218.12|4219.97|4219.37|4218.34|4217.74|427
1651114200000|2022-04-28 02:50:00|4218.97|4218.37|4217.72|4217.12|4219.22|4218.62|4217.72|4217.12|238
1651114500000|2022-04-28 02:55:00|4217.97|4217.37|4216.47|4215.87|4218.22|4217.62|4216.22|4215.62|310
1651114800000|2022-04-28 03:00:00|4216.59|4215.99|4216.59|4215.99|4217.22|4216.62|4216.22|4215.62|240
1651115100000|2022-04-28 03:05:00|4216.72|4216.12|4218.47|4217.87|4218.72|4218.12|4216.47|4215.87|251
1651115400000|2022-04-28 03:10:00|4218.72|4218.12|4219.09|4218.49|4219.97|4219.37|4217.47|4216.87|507
1651115700000|2022-04-28 03:15:00|4218.97|4218.37|4214.22|4213.62|4219.72|4219.12|4212.97|4212.37|1171
1651116000000|2022-04-28 03:20:00|4214.34|4213.74|4214.97|4214.37|4215.34|4214.74|4213.22|4212.62|768
1651116300000|2022-04-28 03:25:00|4214.84|4214.24|4215.22|4214.62|4216.47|4215.87|4214.34|4213.74|339
1651116600000|2022-04-28 03:30:00|4215.47|4214.87|4215.47|4214.87|4216.97|4216.37|4213.97|4213.37|638
1651116900000|2022-04-28 03:35:00|4215.22|4214.62|4213.97|4213.37|4215.47|4214.87|4213.72|4213.12|354
1651117200000|2022-04-28 03:40:00|4213.84|4213.24|4213.72|4213.12|4213.97|4213.37|4212.47|4211.87|465
1651117500000|2022-04-28 03:45:00|4213.97|4213.37|4213.47|4212.87|4214.47|4213.87|4213.09|4212.49|262
1651117800000|2022-04-28 03:50:00|4213.72|4213.12|4213.34|4212.74|4213.97|4213.37|4213.09|4212.49|220
1651118100000|2022-04-28 03:55:00|4213.47|4212.87|4215.22|4214.62|4215.22|4214.62|4213.47|4212.87|339
1651118400000|2022-04-28 04:00:00|4215.09|4214.49|4214.22|4213.62|4215.72|4215.12|4213.72|4213.12|519
1651118700000|2022-04-28 04:05:00|4214.09|4213.49|4214.72|4214.12|4215.22|4214.62|4213.97|4213.37|237
1651119000000|2022-04-28 04:10:00|4215.47|4214.87|4215.22|4214.62|4216.22|4215.62|4214.34|4213.74|516
1651119300000|2022-04-28 04:15:00|4214.97|4214.37|4214.22|4213.62|4215.22|4214.62|4213.47|4212.87|255
1651119600000|2022-04-28 04:20:00|4214.09|4213.49|4214.97|4214.37|4215.22|4214.62|4213.97|4213.37|187
1651119900000|2022-04-28 04:25:00|4214.84|4214.24|4215.22|4214.62|4215.72|4215.12|4214.47|4213.87|276
1651120200000|2022-04-28 04:30:00|4215.47|4214.87|4215.97|4215.37|4215.97|4215.37|4214.47|4213.87|292
1651120500000|2022-04-28 04:35:00|4215.72|4215.12|4216.09|4215.49|4216.22|4215.62|4215.34|4214.74|180
1651120800000|2022-04-28 04:40:00|4215.97|4215.37|4217.84|4217.24|4218.22|4217.62|4215.47|4214.87|331
1651121100000|2022-04-28 04:45:00|4217.72|4217.12|4219.47|4218.87|4219.47|4218.87|4217.72|4217.12|401
1651121400000|2022-04-28 04:50:00|4219.72|4219.12|4218.97|4218.37|4219.84|4219.24|4218.72|4218.12|203
1651121700000|2022-04-28 04:55:00|4219.09|4218.49|4219.72|4219.12|4219.97|4219.37|4218.97|4218.37|197
1651122000000|2022-04-28 05:00:00|4219.59|4218.99|4218.97|4218.37|4219.59|4218.99|4217.47|4216.87|428
1651122300000|2022-04-28 05:05:00|4218.84|4218.24|4219.09|4218.49|4219.22|4218.62|4217.97|4217.37|242
1651122600000|2022-04-28 05:10:00|4218.97|4218.37|4219.09|4218.49|4219.34|4218.74|4218.22|4217.62|262
1651122900000|2022-04-28 05:15:00|4218.97|4218.37|4218.47|4217.87|4219.34|4218.74|4217.47|4216.87|528
1651123200000|2022-04-28 05:20:00|4218.59|4217.99|4217.22|4216.62|4218.72|4218.12|4216.97|4216.37|678
1651123500000|2022-04-28 05:25:00|4216.97|4216.37|4219.34|4218.74|4219.97|4219.37|4216.72|4216.12|358
1651123800000|2022-04-28 05:30:00|4219.47|4218.87|4218.97|4218.37|4220.22|4219.62|4217.72|4217.12|404
1651124100000|2022-04-28 05:35:00|4219.09|4218.49|4218.22|4217.62|4221.22|4220.62|4217.47|4216.87|720
1651124400000|2022-04-28 05:40:00|4218.09|4217.49|4216.97|4216.37|4218.72|4218.12|4215.72|4215.12|666
1651124700000|2022-04-28 05:45:00|4216.84|4216.24|4223.72|4223.12|4224.22|4223.62|4216.59|4215.99|1600
1651125000000|2022-04-28 05:50:00|4223.34|4222.74|4224.47|4223.87|4225.47|4224.87|4222.72|4222.12|1310
1651125300000|2022-04-28 05:55:00|4224.22|4223.62|4221.97|4221.37|4224.47|4223.87|4221.97|4221.37|921
1651125600000|2022-04-28 06:00:00|4222.22|4221.62|4225.09|4224.49|4225.97|4225.37|4220.47|4219.87|1149
1651125900000|2022-04-28 06:05:00|4224.97|4224.37|4224.22|4223.62|4226.09|4225.49|4221.72|4221.12|751
1651126200000|2022-04-28 06:10:00|4223.97|4223.37|4226.22|4225.62|4226.72|4226.12|4221.97|4221.37|722
1651126500000|2022-04-28 06:15:00|4226.34|4225.74|4227.97|4227.37|4228.72|4228.12|4225.72|4225.12|1238
1651126800000|2022-04-28 06:20:00|4228.47|4227.87|4229.72|4229.12|4230.97|4230.37|4227.47|4226.87|1262
1651127100000|2022-04-28 06:25:00|4229.84|4229.24|4230.47|4229.87|4232.72|4232.12|4229.72|4229.12|1751
1651127400000|2022-04-28 06:30:00|4230.22|4229.62|4230.47|4229.87|4232.22|4231.62|4229.97|4229.37|651
1651127700000|2022-04-28 06:35:00|4230.22|4229.62|4230.72|4230.12|4231.22|4230.62|4229.09|4228.49|701
1651128000000|2022-04-28 06:40:00|4230.84|4230.24|4232.72|4232.12|4233.22|4232.62|4229.97|4229.37|788
1651128300000|2022-04-28 06:45:00|4232.59|4231.99|4232.97|4232.37|4234.47|4233.87|4232.22|4231.62|974
1651128600000|2022-04-28 06:50:00|4233.22|4232.62|4233.34|4232.74|4234.72|4234.12|4232.72|4232.12|890
1651128900000|2022-04-28 06:55:00|4233.47|4232.87|4233.47|4232.87|4233.97|4233.37|4231.72|4231.12|733
1651129200000|2022-04-28 07:00:00|4233.59|4232.99|4234.22|4233.62|4235.47|4234.87|4230.09|4229.49|2770
1651129500000|2022-04-28 07:05:00|4234.47|4233.87|4232.72|4232.12|4234.72|4234.12|4230.22|4229.62|2018
1651129800000|2022-04-28 07:10:00|4232.97|4232.37|4236.47|4235.87|4240.22|4239.62|4230.72|4230.12|5267
1651130100000|2022-04-28 07:15:00|4236.84|4236.24|4240.22|4239.62|4240.47|4239.87|4235.22|4234.62|2618
1651130400000|2022-04-28 07:20:00|4240.47|4239.87|4241.47|4240.87|4242.97|4242.37|4239.47|4238.87|4100
1651130700000|2022-04-28 07:25:00|4241.09|4240.49|4246.47|4245.87|4246.97|4246.37|4239.72|4239.12|3335
1651131000000|2022-04-28 07:30:00|4246.59|4245.99|4245.97|4245.37|4248.22|4247.62|4245.47|4244.87|2565
1651131300000|2022-04-28 07:35:00|4246.09|4245.49|4252.22|4251.62|4253.22|4252.62|4246.09|4245.49|3956
1651131600000|2022-04-28 07:40:00|4252.34|4251.74|4251.72|4251.12|4252.59|4251.99|4250.72|4250.12|1477
1651131900000|2022-04-28 07:45:00|4251.84|4251.24|4249.47|4248.87|4251.97|4251.37|4248.84|4248.24|1978
1651132200000|2022-04-28 07:50:00|4249.34|4248.74|4246.84|4246.24|4250.22|4249.62|4246.72|4246.12|1708
1651132500000|2022-04-28 07:55:00|4246.97|4246.37|4243.97|4243.37|4247.72|4247.12|4242.97|4242.37|1770
1651132800000|2022-04-28 08:00:00|4243.72|4243.12|4245.72|4245.12|4249.22|4248.62|4243.72|4243.12|2789
1651133100000|2022-04-28 08:05:00|4245.97|4245.37|4248.59|4247.99|4250.47|4249.87|4245.97|4245.37|2466
1651133400000|2022-04-28 08:10:00|4248.47|4247.87|4251.97|4251.37|4251.97|4251.37|4245.47|4244.87|3266
1651133700000|2022-04-28 08:15:00|4251.72|4251.12|4250.47|4249.87|4253.72|4253.12|4250.22|4249.62|2433
1651134000000|2022-04-28 08:20:00|4250.72|4250.12|4253.22|4252.62|4253.47|4252.87|4249.47|4248.87|1597
1651134300000|2022-04-28 08:25:00|4253.09|4252.49|4254.97|4254.37|4255.22|4254.62|4252.97|4252.37|2316
1651134600000|2022-04-28 08:30:00|4255.22|4254.62|4254.97|4254.37|4255.22|4254.62|4252.72|4252.12|2135
1651134900000|2022-04-28 08:35:00|4254.72|4254.12|4254.72|4254.12|4255.22|4254.62|4254.22|4253.62|1799
1651135200000|2022-04-28 08:40:00|4254.47|4253.87|4254.97|4254.37|4258.72|4258.12|4253.97|4253.37|3880
1651135500000|2022-04-28 08:45:00|4255.09|4254.49|4256.47|4255.87|4258.22|4257.62|4254.72|4254.12|1628
1651135800000|2022-04-28 08:50:00|4256.72|4256.12|4257.59|4256.99|4257.72|4257.12|4254.97|4254.37|1605
1651136100000|2022-04-28 08:55:00|4257.47|4256.87|4261.97|4261.37|4262.22|4261.62|4256.72|4256.12|1976
1651136400000|2022-04-28 09:00:00|4261.72|4261.12|4262.22|4261.62|4264.47|4263.87|4259.72|4259.12|2919
1651136700000|2022-04-28 09:05:00|4262.47|4261.87|4259.22|4258.62|4263.09|4262.49|4258.47|4257.87|2180
1651137000000|2022-04-28 09:10:00|4258.97|4258.37|4256.97|4256.37|4259.34|4258.74|4256.09|4255.49|1559
1651137300000|2022-04-28 09:15:00|4256.72|4256.12|4255.97|4255.37|4256.72|4256.12|4254.97|4254.37|1433
1651137600000|2022-04-28 09:20:00|4255.84|4255.24|4257.22|4256.62|4257.72|4257.12|4255.47|4254.87|1023
1651137900000|2022-04-28 09:25:00|4257.47|4256.87|4254.22|4253.62|4257.72|4257.12|4252.72|4252.12|1803
1651138200000|2022-04-28 09:30:00|4254.34|4253.74|4256.09|4255.49|4257.22|4256.62|4254.22|4253.62|1487
1651138500000|2022-04-28 09:35:00|4256.22|4255.62|4252.47|4251.87|4257.22|4256.62|4252.09|4251.49|1156
1651138800000|2022-04-28 09:40:00|4252.59|4251.99|4250.22|4249.62|4255.47|4254.87|4249.22|4248.62|1692
1651139100000|2022-04-28 09:45:00|4250.34|4249.74|4253.59|4252.99|4254.47|4253.87|4248.97|4248.37|1719
1651139400000|2022-04-28 09:50:00|4253.47|4252.87|4252.22|4251.62|4253.47|4252.87|4249.72|4249.12|1909
1651139700000|2022-04-28 09:55:00|4251.97|4251.37|4251.22|4250.62|4252.47|4251.87|4248.72|4248.12|1652
1651140000000|2022-04-28 10:00:00|4251.47|4250.87|4250.22|4249.62|4251.97|4251.37|4248.97|4248.37|1236
1651140300000|2022-04-28 10:05:00|4250.47|4249.87|4250.97|4250.37|4252.72|4252.12|4248.72|4248.12|799
1651140600000|2022-04-28 10:10:00|4250.72|4250.12|4248.47|4247.87|4251.09|4250.49|4248.22|4247.62|799
1651140900000|2022-04-28 10:15:00|4248.34|4247.74|4244.22|4243.62|4248.34|4247.74|4244.22|4243.62|1964
1651141200000|2022-04-28 10:20:00|4243.97|4243.37|4245.97|4245.37|4246.97|4246.37|4243.22|4242.62|1481
1651141500000|2022-04-28 10:25:00|4245.84|4245.24|4243.84|4243.24|4245.97|4245.37|4242.47|4241.87|1238
1651141800000|2022-04-28 10:30:00|4243.72|4243.12|4245.47|4244.87|4246.22|4245.62|4242.47|4241.87|1657
1651142100000|2022-04-28 10:35:00|4245.72|4245.12|4245.22|4244.62|4246.97|4246.37|4243.22|4242.62|989
1651142400000|2022-04-28 10:40:00|4244.97|4244.37|4245.22|4244.62|4246.97|4246.37|4243.72|4243.12|1246
1651142700000|2022-04-28 10:45:00|4245.09|4244.49|4240.97|4240.37|4245.22|4244.62|4240.22|4239.62|1980
1651143000000|2022-04-28 10:50:00|4240.84|4240.24|4240.47|4239.87|4241.97|4241.37|4240.22|4239.62|1424
1651143300000|2022-04-28 10:55:00|4240.22|4239.62|4243.97|4243.37|4244.22|4243.62|4239.97|4239.37|1661
1651143600000|2022-04-28 11:00:00|4244.22|4243.62|4249.72|4249.12|4250.47|4249.87|4243.72|4243.12|3007
1651143900000|2022-04-28 11:05:00|4249.84|4249.24|4253.97|4253.37|4254.72|4254.12|4249.72|4249.12|2284
1651144200000|2022-04-28 11:10:00|4254.09|4253.49|4252.22|4251.62|4254.72|4254.12|4251.72|4251.12|1213
1651144500000|2022-04-28 11:15:00|4252.47|4251.87|4252.22|4251.62|4253.09|4252.49|4250.97|4250.37|1143
1651144800000|2022-04-28 11:20:00|4252.47|4251.87|4251.72|4251.12|4252.72|4252.12|4250.97|4250.37|991
1651145100000|2022-04-28 11:25:00|4251.47|4250.87|4248.97|4248.37|4252.47|4251.87|4248.47|4247.87|1123
1651145400000|2022-04-28 11:30:00|4248.59|4247.99|4246.72|4246.12|4249.97|4249.37|4246.47|4245.87|1397
1651145700000|2022-04-28 11:35:00|4246.47|4245.87|4246.97|4246.37|4247.97|4247.37|4245.72|4245.12|1459
1651146000000|2022-04-28 11:40:00|4246.84|4246.24|4247.72|4247.12|4247.72|4247.12|4246.22|4245.62|915
1651146300000|2022-04-28 11:45:00|4247.59|4246.99|4246.72|4246.12|4249.72|4249.12|4246.22|4245.62|1500
1651146600000|2022-04-28 11:50:00|4246.97|4246.37|4245.22|4244.62|4248.72|4248.12|4244.72|4244.12|1401
1651146900000|2022-04-28 11:55:00|4244.97|4244.37|4243.97|4243.37|4245.22|4244.62|4241.47|4240.87|2287
1651147200000|2022-04-28 12:00:00|4243.72|4243.12|4242.22|4241.62|4244.97|4244.37|4241.97|4241.37|2246
1651147500000|2022-04-28 12:05:00|4242.47|4241.87|4241.59|4240.99|4242.72|4242.12|4240.22|4239.62|1851
1651147800000|2022-04-28 12:10:00|4241.47|4240.87|4238.72|4238.12|4241.59|4240.99|4237.72|4237.12|2452
1651148100000|2022-04-28 12:15:00|4238.22|4237.62|4240.47|4239.87|4241.22|4240.62|4237.72|4237.12|2341
1651148400000|2022-04-28 12:20:00|4240.22|4239.62|4243.72|4243.12|4243.72|4243.12|4239.97|4239.37|3037
1651148700000|2022-04-28 12:25:00|4243.84|4243.24|4236.97|4236.37|4243.97|4243.37|4236.97|4236.37|1982
1651149000000|2022-04-28 12:30:00|4237.34|4236.74|4233.22|4232.62|4237.34|4236.74|4231.97|4231.37|9677
1651149300000|2022-04-28 12:35:00|4233.34|4232.74|4239.22|4238.62|4240.72|4240.12|4229.47|4228.87|7437
1651149600000|2022-04-28 12:40:00|4239.47|4238.87|4242.22|4241.62|4246.22|4245.62|4238.72|4238.12|8372
1651149900000|2022-04-28 12:45:00|4242.47|4241.87|4235.22|4234.62|4242.47|4241.87|4235.22|4234.62|4808
1651150200000|2022-04-28 12:50:00|4235.09|4234.49|4228.97|4228.37|4235.22|4234.62|4227.22|4226.62|6679
1651150500000|2022-04-28 12:55:00|4228.72|4228.12|4231.22|4230.62|4231.22|4230.62|4226.47|4225.87|4335
1651150800000|2022-04-28 13:00:00|4230.72|4230.12|4231.47|4230.87|4234.47|4233.87|4228.97|4228.37|4791
1651151100000|2022-04-28 13:05:00|4231.34|4230.74|4235.72|4235.12|4236.22|4235.62|4231.22|4230.62|4096
1651151400000|2022-04-28 13:10:00|4235.47|4234.87|4232.47|4231.87|4235.84|4235.24|4232.22|4231.62|3348
1651151700000|2022-04-28 13:15:00|4232.22|4231.62|4236.97|4236.37|4237.97|4237.37|4231.22|4230.62|4344
1651152000000|2022-04-28 13:20:00|4237.22|4236.62|4237.72|4237.12|4239.22|4238.62|4236.47|4235.87|3679
1651152300000|2022-04-28 13:25:00|4237.47|4236.87|4235.47|4234.87|4238.22|4237.62|4232.97|4232.37|8361
1651152600000|2022-04-28 13:30:00|4235.37|4234.97|4223.74|4223.34|4243.37|4242.97|4223.37|4222.97|42240
1651152900000|2022-04-28 13:35:00|4223.87|4223.47|4219.87|4219.47|4229.37|4228.97|4219.62|4219.22|31315
1651153200000|2022-04-28 13:40:00|4220.12|4219.72|4210.37|4209.97|4227.12|4226.72|4208.62|4208.22|28521
1651153500000|2022-04-28 13:45:00|4210.12|4209.72|4212.49|4212.09|4220.62|4220.22|4209.87|4209.47|27631
1651153800000|2022-04-28 13:50:00|4212.37|4211.97|4219.12|4218.72|4220.37|4219.97|4207.87|4207.47|26996
1651154100000|2022-04-28 13:55:00|4218.87|4218.47|4216.87|4216.47|4220.12|4219.72|4213.12|4212.72|19698
1651154400000|2022-04-28 14:00:00|4216.62|4216.22|4200.62|4200.22|4217.37|4216.97|4199.87|4199.47|30940
1651154700000|2022-04-28 14:05:00|4200.37|4199.97|4207.37|4206.97|4211.62|4211.22|4198.37|4197.97|20322
1651155000000|2022-04-28 14:10:00|4208.12|4207.72|4206.87|4206.47|4211.12|4210.72|4201.12|4200.72|19711
1651155300000|2022-04-28 14:15:00|4206.62|4206.22|4217.87|4217.47|4218.62|4218.22|4201.12|4200.72|23260
1651155600000|2022-04-28 14:20:00|4217.37|4216.97|4210.87|4210.47|4218.62|4218.22|4210.12|4209.72|18916
1651155900000|2022-04-28 14:25:00|4210.62|4210.22|4197.12|4196.72|4211.37|4210.97|4196.62|4196.22|24157
1651156200000|2022-04-28 14:30:00|4196.62|4196.22|4192.12|4191.72|4199.12|4198.72|4191.12|4190.72|23691
1651156500000|2022-04-28 14:35:00|4191.87|4191.47|4194.37|4193.97|4199.62|4199.22|4191.37|4190.97|15992
1651156800000|2022-04-28 14:40:00|4193.87|4193.47|4195.87|4195.47|4196.62|4196.22|4188.12|4187.72|16467
1651157100000|2022-04-28 14:45:00|4195.62|4195.22|4195.87|4195.47|4201.12|4200.72|4194.12|4193.72|14845
1651157400000|2022-04-28 14:50:00|4195.62|4195.22|4198.87|4198.47|4199.37|4198.97|4190.12|4189.72|16890
1651157700000|2022-04-28 14:55:00|4198.62|4198.22|4205.12|4204.72|4207.74|4207.34|4197.24|4196.84|15145
1651158000000|2022-04-28 15:00:00|4205.24|4204.84|4210.12|4209.72|4211.62|4211.22|4203.12|4202.72|12618
1651158300000|2022-04-28 15:05:00|4210.37|4209.97|4218.62|4218.22|4220.37|4219.97|4207.37|4206.97|17398
1651158600000|2022-04-28 15:10:00|4218.74|4218.34|4220.37|4219.97|4220.37|4219.97|4216.12|4215.72|14185
1651158900000|2022-04-28 15:15:00|4222.87|4222.47|4224.62|4224.22|4224.87|4224.47|4217.62|4217.22|19583
1651159200000|2022-04-28 15:20:00|4224.74|4224.34|4220.37|4219.97|4225.37|4224.97|4217.62|4217.22|12505
1651159500000|2022-04-28 15:25:00|4220.62|4220.22|4219.87|4219.47|4224.87|4224.47|4218.37|4217.97|12829
1651159800000|2022-04-28 15:30:00|4220.12|4219.72|4224.37|4223.97|4225.37|4224.97|4216.12|4215.72|18172
1651160100000|2022-04-28 15:35:00|4224.62|4224.22|4215.12|4214.72|4225.12|4224.72|4214.62|4214.22|13656
1651160400000|2022-04-28 15:40:00|4215.37|4214.97|4212.74|4212.34|4217.99|4217.59|4212.12|4211.72|13599
1651160700000|2022-04-28 15:45:00|4212.37|4211.97|4211.87|4211.47|4213.62|4213.22|4207.12|4206.72|11215
1651161000000|2022-04-28 15:50:00|4211.62|4211.22|4217.12|4216.72|4221.37|4220.97|4209.62|4209.22|14617
1651161300000|2022-04-28 15:55:00|4217.37|4216.97|4217.37|4216.97|4218.87|4218.47|4212.12|4211.72|10018
1651161600000|2022-04-28 16:00:00|4217.62|4217.22|4221.12|4220.72|4222.12|4221.72|4213.37|4212.97|10944
1651161900000|2022-04-28 16:05:00|4220.87|4220.47|4216.62|4216.22|4220.87|4220.47|4212.37|4211.97|9519
1651162200000|2022-04-28 16:10:00|4216.87|4216.47|4225.37|4224.97|4225.37|4224.97|4216.12|4215.72|9417
1651162500000|2022-04-28 16:15:00|4226.37|4225.97|4232.62|4232.22|4232.87|4232.47|4224.87|4224.47|15973
1651162800000|2022-04-28 16:20:00|4232.37|4231.97|4237.37|4236.97|4238.62|4238.22|4231.12|4230.72|10996
1651163100000|2022-04-28 16:25:00|4237.12|4236.72|4244.62|4244.22|4244.62|4244.22|4237.12|4236.72|12894
1651163400000|2022-04-28 16:30:00|4244.87|4244.47|4249.12|4248.72|4249.62|4249.22|4243.37|4242.97|12267
1651163700000|2022-04-28 16:35:00|4249.37|4248.97|4252.62|4252.22|4254.12|4253.72|4248.87|4248.47|14193
1651164000000|2022-04-28 16:40:00|4252.37|4251.97|4259.87|4259.47|4259.87|4259.47|4252.37|4251.97|14099
1651164300000|2022-04-28 16:45:00|4260.12|4259.72|4265.12|4264.72|4270.37|4269.97|4260.12|4259.72|30752
1651164600000|2022-04-28 16:50:00|4265.37|4264.97|4265.37|4264.97|4266.37|4265.97|4259.37|4258.97|24112
1651164900000|2022-04-28 16:55:00|4265.12|4264.72|4268.37|4267.97|4268.87|4268.47|4262.62|4262.22|11664
1651165200000|2022-04-28 17:00:00|4268.87|4268.47|4271.12|4270.72|4271.87|4271.47|4264.87|4264.47|24227
1651165500000|2022-04-28 17:05:00|4270.87|4270.47|4275.37|4274.97|4276.62|4276.22|4267.87|4267.47|17387
1651165800000|2022-04-28 17:10:00|4275.12|4274.72|4283.37|4282.97|4284.62|4284.22|4274.87|4274.47|19721
1651166100000|2022-04-28 17:15:00|4283.12|4282.72|4282.12|4281.72|4285.62|4285.22|4277.12|4276.72|13429
1651166400000|2022-04-28 17:20:00|4281.87|4281.47|4277.49|4277.09|4282.12|4281.72|4274.62|4274.22|13261
1651166700000|2022-04-28 17:25:00|4277.37|4276.97|4281.12|4280.72|4282.87|4282.47|4277.12|4276.72|10331
1651167000000|2022-04-28 17:30:00|4281.37|4280.97|4281.37|4280.97|4283.87|4283.47|4275.87|4275.47|16933
1651167300000|2022-04-28 17:35:00|4281.62|4281.22|4287.37|4286.97|4287.62|4287.22|4279.37|4278.97|16021
1651167600000|2022-04-28 17:40:00|4287.62|4287.22|4282.37|4281.97|4288.87|4288.47|4277.62|4277.22|15941
1651167900000|2022-04-28 17:45:00|4282.12|4281.72|4286.62|4286.22|4288.12|4287.72|4280.37|4279.97|10346
1651168200000|2022-04-28 17:50:00|4286.87|4286.47|4280.62|4280.22|4287.12|4286.72|4278.87|4278.47|14380
1651168500000|2022-04-28 17:55:00|4280.87|4280.47|4284.37|4283.97|4284.99|4284.59|4278.62|4278.22|10052
1651168800000|2022-04-28 18:00:00|4284.24|4283.84|4286.12|4285.72|4287.12|4286.72|4282.87|4282.47|10749
1651169100000|2022-04-28 18:05:00|4285.87|4285.47|4284.12|4283.72|4286.62|4286.22|4280.87|4280.47|9122
1651169400000|2022-04-28 18:10:00|4284.37|4283.97|4283.37|4282.97|4287.87|4287.47|4282.37|4281.97|8123
1651169700000|2022-04-28 18:15:00|4283.62|4283.22|4286.12|4285.72|4286.12|4285.72|4279.87|4279.47|6496
1651170000000|2022-04-28 18:20:00|4285.87|4285.47|4289.12|4288.72|4289.37|4288.97|4282.62|4282.22|8707
1651170300000|2022-04-28 18:25:00|4288.87|4288.47|4287.87|4287.47|4289.12|4288.72|4285.12|4284.72|11163
1651170600000|2022-04-28 18:30:00|4288.12|4287.72|4287.87|4287.47|4290.37|4289.97|4284.12|4283.72|11945
1651170900000|2022-04-28 18:35:00|4288.12|4287.72|4290.62|4290.22|4291.87|4291.47|4286.87|4286.47|9218
1651171200000|2022-04-28 18:40:00|4290.87|4290.47|4296.12|4295.72|4296.62|4296.22|4290.62|4290.22|13210
1651171500000|2022-04-28 18:45:00|4296.37|4295.97|4300.62|4300.22|4300.62|4300.22|4295.62|4295.22|14810
1651171800000|2022-04-28 18:50:00|4300.37|4299.97|4295.87|4295.47|4304.62|4304.22|4295.87|4295.47|19156
1651172100000|2022-04-28 18:55:00|4295.62|4295.22|4299.12|4298.72|4300.12|4299.72|4294.62|4294.22|11196
1651172400000|2022-04-28 19:00:00|4298.87|4298.47|4299.62|4299.22|4302.87|4302.47|4295.62|4295.22|15613
1651172700000|2022-04-28 19:05:00|4299.37|4298.97|4302.87|4302.47|4304.12|4303.72|4299.37|4298.97|9435
1651173000000|2022-04-28 19:10:00|4303.12|4302.72|4298.87|4298.47|4303.12|4302.72|4297.37|4296.97|13033
1651173300000|2022-04-28 19:15:00|4298.62|4298.22|4303.62|4303.22|4303.87|4303.47|4297.12|4296.72|9124
1651173600000|2022-04-28 19:20:00|4303.45|4303.05|4308.45|4308.05|4308.7|4308.3|4302.2|4301.8|14388
1651173900000|2022-04-28 19:25:00|4308.2|4307.8|4299.95|4299.55|4308.2|4307.8|4299.7|4299.3|16969
1651174200000|2022-04-28 19:30:00|4300.2|4299.8|4293.7|4293.3|4300.95|4300.55|4292.95|4292.55|18523
1651174500000|2022-04-28 19:35:00|4293.45|4293.05|4292.2|4291.8|4296.45|4296.05|4288.2|4287.8|20718
1651174800000|2022-04-28 19:40:00|4291.95|4291.55|4288.7|4288.3|4297.95|4297.55|4287.2|4286.8|18275
1651175100000|2022-04-28 19:45:00|4288.95|4288.55|4287.7|4287.3|4293.95|4293.55|4282.95|4282.55|22934
1651175400000|2022-04-28 19:50:00|4285.45|4285.05|4283.95|4283.55|4286.7|4286.3|4279.2|4278.8|30014
1651175700000|2022-04-28 19:55:00|4283.45|4283.05|4290.2|4289.8|4291.45|4291.05|4276.2|4275.8|90834
1651176000000|2022-04-28 20:00:00|4290.45|4290.05|4271.24|4270.64|4291.24|4290.64|4258.99|4258.39|57542
1651176300000|2022-04-28 20:05:00|4270.74|4270.14|4263.86|4263.26|4277.11|4276.51|4263.74|4263.14|16952
1651176600000|2022-04-28 20:10:00|4263.99|4263.39|4262.99|4262.39|4270.49|4269.89|4261.24|4260.64|11875
1651176900000|2022-04-28 20:15:00|4262.49|4261.89|4263.49|4262.89|4265.86|4265.26|4259.49|4258.89|4899
1651177200000|2022-04-28 20:20:00|4262.99|4262.39|4266.99|4266.39|4270.11|4269.51|4260.99|4260.39|5005
1651177500000|2022-04-28 20:25:00|4266.86|4266.26|4268.11|4267.51|4269.49|4268.89|4263.99|4263.39|2390
1651177800000|2022-04-28 20:30:00|4268.49|4267.89|4282.86|4282.26|4293.49|4292.89|4268.36|4267.76|11678
1651178100000|2022-04-28 20:35:00|4282.61|4282.01|4278.36|4277.76|4286.99|4286.39|4277.11|4276.51|3858
1651178400000|2022-04-28 20:40:00|4278.49|4277.89|4277.99|4277.39|4279.99|4279.39|4275.11|4274.51|1864
1651178700000|2022-04-28 20:45:00|4278.36|4277.76|4263.86|4263.26|4278.49|4277.89|4263.11|4262.51|3452
1651179000000|2022-04-28 20:50:00|4263.61|4263.01|4266.86|4266.26|4267.99|4267.39|4262.99|4262.39|2245
1651179300000|2022-04-28 20:55:00|4266.99|4266.39|4265.57|4264.07|4271.24|4270.64|4264.49|4263.89|2321
1651179600000|2022-04-28 21:00:00|4266.12|4264.62|4263.61|4262.11|4268.85|4267.35|4262.48|4260.98|0
1651179900000|2022-04-28 21:05:00|4263.57|4262.07|4260.58|4259.08|4263.9|4262.4|4259.57|4258.07|0
1651180200000|2022-04-28 21:10:00|4260.55|4259.05|4255.38|4253.88|4263.06|4261.56|4255.27|4253.77|0
1651180500000|2022-04-28 21:15:00|4255.34|4253.84|4254.9|4253.4|4256.69|4255.19|4253.89|4252.39|0
1651180800000|2022-04-28 21:20:00|4253.74|4252.24|4244.7|4243.2|4255.12|4253.62|4241.39|4239.89|0
1651181100000|2022-04-28 21:25:00|4244.92|4243.42|4247.51|4246.01|4249.47|4247.97|4243.29|4241.79|0
1651181400000|2022-04-28 21:30:00|4247.54|4246.04|4247.35|4245.85|4248.46|4246.96|4245.81|4244.31|0
1651181700000|2022-04-28 21:35:00|4247.49|4245.99|4247.71|4246.21|4247.71|4246.21|4245.7|4244.2|0
1651182000000|2022-04-28 21:40:00|4247.78|4246.28|4247.46|4245.96|4251.03|4249.53|4247.46|4245.96|0
1651182300000|2022-04-28 21:45:00|4247.09|4245.59|4253.24|4251.74|4253.81|4252.31|4247.09|4245.59|0
1651182600000|2022-04-28 21:50:00|4253.2|4251.7|4253.98|4252.48|4255.04|4253.54|4252.6|4251.1|0
1651182900000|2022-04-28 21:55:00|4253.88|4252.38|4254.32|4252.82|4256.5|4255|4253.63|4252.13|0
1651183200000|2022-04-28 22:00:00|4249.86|4249.26|4252.24|4251.64|4252.86|4252.26|4240.61|4240.01|4885
1651183500000|2022-04-28 22:05:00|4251.99|4251.39|4252.99|4252.39|4254.86|4254.26|4251.49|4250.89|1271
1651183800000|2022-04-28 22:10:00|4253.11|4252.51|4254.36|4253.76|4256.24|4255.64|4250.61|4250.01|1926
1651184100000|2022-04-28 22:15:00|4254.49|4253.89|4255.86|4255.26|4257.74|4257.14|4254.49|4253.89|1477
1651184400000|2022-04-28 22:20:00|4255.74|4255.14|4255.74|4255.14|4259.49|4258.89|4254.99|4254.39|1131
1651184700000|2022-04-28 22:25:00|4255.99|4255.39|4254.24|4253.64|4256.36|4255.76|4251.99|4251.39|1571
1651185000000|2022-04-28 22:30:00|4254.11|4253.51|4255.99|4255.39|4257.99|4257.39|4253.99|4253.39|922
1651185300000|2022-04-28 22:35:00|4255.74|4255.14|4253.99|4253.39|4255.99|4255.39|4253.74|4253.14|579
1651185600000|2022-04-28 22:40:00|4253.86|4253.26|4250.74|4250.14|4254.49|4253.89|4249.24|4248.64|1514
1651185900000|2022-04-28 22:45:00|4250.24|4249.64|4249.99|4249.39|4251.74|4251.14|4249.11|4248.51|621
1651186200000|2022-04-28 22:50:00|4249.86|4249.26|4249.11|4248.51|4250.24|4249.64|4248.24|4247.64|587
1651186500000|2022-04-28 22:55:00|4249.24|4248.64|4250.99|4250.39|4251.36|4250.76|4248.86|4248.26|285
1651186800000|2022-04-28 23:00:00|4251.24|4250.64|4249.49|4248.89|4251.24|4250.64|4248.49|4247.89|570
1651187100000|2022-04-28 23:05:00|4249.24|4248.64|4250.24|4249.64|4250.24|4249.64|4248.61|4248.01|263
1651187400000|2022-04-28 23:10:00|4250.11|4249.51|4250.49|4249.89|4251.24|4250.64|4249.49|4248.89|549
1651187700000|2022-04-28 23:15:00|4250.11|4249.51|4253.74|4253.14|4254.49|4253.89|4249.24|4248.64|788
1651188000000|2022-04-28 23:20:00|4253.49|4252.89|4253.24|4252.64|4254.99|4254.39|4253.11|4252.51|507
1651188300000|2022-04-28 23:25:00|4253.36|4252.76|4253.61|4253.01|4253.74|4253.14|4252.49|4251.89|383
1651188600000|2022-04-28 23:30:00|4253.74|4253.14|4251.49|4250.89|4254.49|4253.89|4251.24|4250.64|485
1651188900000|2022-04-28 23:35:00|4251.61|4251.01|4250.49|4249.89|4252.24|4251.64|4249.74|4249.14|474
1651189200000|2022-04-28 23:40:00|4250.74|4250.14|4249.99|4249.39|4250.74|4250.14|4249.24|4248.64|491
1651189500000|2022-04-28 23:45:00|4250.24|4249.64|4250.74|4250.14|4250.74|4250.14|4249.49|4248.89|210
1651189800000|2022-04-28 23:50:00|4250.49|4249.89|4251.11|4250.51|4251.24|4250.64|4249.99|4249.39|308
1651190100000|2022-04-28 23:55:00|4251.24|4250.64|4250.74|4250.14|4251.24|4250.64|4250.24|4249.64|287
1651190400000|2022-04-29 00:00:00|4250.99|4250.39|4251.74|4251.14|4252.24|4251.64|4250.49|4249.89|723
1651190700000|2022-04-29 00:05:00|4251.99|4251.39|4252.99|4252.39|4253.24|4252.64|4251.74|4251.14|329
1651191000000|2022-04-29 00:10:00|4252.74|4252.14|4256.49|4255.89|4256.99|4256.39|4252.74|4252.14|1060
1651191300000|2022-04-29 00:15:00|4256.74|4256.14|4259.49|4258.89|4260.61|4260.01|4256.74|4256.14|1152
1651191600000|2022-04-29 00:20:00|4259.74|4259.14|4263.24|4262.64|4263.49|4262.89|4259.74|4259.14|992
1651191900000|2022-04-29 00:25:00|4262.99|4262.39|4263.74|4263.14|4264.74|4264.14|4262.74|4262.14|823
1651192200000|2022-04-29 00:30:00|4263.99|4263.39|4262.61|4262.01|4263.99|4263.39|4262.49|4261.89|360
1651192500000|2022-04-29 00:35:00|4262.74|4262.14|4261.99|4261.39|4263.99|4263.39|4261.74|4261.14|516
1651192800000|2022-04-29 00:40:00|4262.24|4261.64|4260.74|4260.14|4262.24|4261.64|4259.99|4259.39|729
1651193100000|2022-04-29 00:45:00|4260.49|4259.89|4260.74|4260.14|4261.36|4260.76|4259.99|4259.39|315
1651193400000|2022-04-29 00:50:00|4260.86|4260.26|4259.99|4259.39|4262.49|4261.89|4259.74|4259.14|578
1651193700000|2022-04-29 00:55:00|4259.74|4259.14|4262.49|4261.89|4262.74|4262.14|4259.49|4258.89|534
1651194000000|2022-04-29 01:00:00|4262.61|4262.01|4261.49|4260.89|4263.49|4262.89|4260.99|4260.39|431
1651194300000|2022-04-29 01:05:00|4261.61|4261.01|4263.24|4262.64|4263.49|4262.89|4261.61|4261.01|348
1651194600000|2022-04-29 01:10:00|4263.74|4263.14|4262.74|4262.14|4264.74|4264.14|4261.99|4261.39|1086
1651194900000|2022-04-29 01:15:00|4262.86|4262.26|4267.24|4266.64|4268.49|4267.89|4262.36|4261.76|1274
1651195200000|2022-04-29 01:20:00|4267.36|4266.76|4266.49|4265.89|4267.99|4267.39|4264.49|4263.89|880
1651195500000|2022-04-29 01:25:00|4266.61|4266.01|4268.99|4268.39|4270.99|4270.39|4266.49|4265.89|1128
1651195800000|2022-04-29 01:30:00|4269.24|4268.64|4272.49|4271.89|4273.36|4272.76|4269.24|4268.64|2167
1651196100000|2022-04-29 01:35:00|4272.74|4272.14|4273.74|4273.14|4274.99|4274.39|4272.36|4271.76|1284
1651196400000|2022-04-29 01:40:00|4273.99|4273.39|4275.49|4274.89|4277.49|4276.89|4273.49|4272.89|1601
1651196700000|2022-04-29 01:45:00|4275.61|4275.01|4275.24|4274.64|4276.49|4275.89|4274.36|4273.76|896
1651197000000|2022-04-29 01:50:00|4275.11|4274.51|4274.24|4273.64|4275.99|4275.39|4273.24|4272.64|768
1651197300000|2022-04-29 01:55:00|4274.36|4273.76|4273.36|4272.76|4275.24|4274.64|4273.24|4272.64|777
1651197600000|2022-04-29 02:00:00|4273.49|4272.89|4274.24|4273.64|4274.74|4274.14|4272.99|4272.39|650
1651197900000|2022-04-29 02:05:00|4273.99|4273.39|4274.74|4274.14|4274.99|4274.39|4273.24|4272.64|392
1651198200000|2022-04-29 02:10:00|4274.86|4274.26|4271.99|4271.39|4275.99|4275.39|4271.74|4271.14|832
1651198500000|2022-04-29 02:15:00|4272.24|4271.64|4272.24|4271.64|4273.24|4272.64|4271.86|4271.26|498
1651198800000|2022-04-29 02:20:00|4272.49|4271.89|4272.74|4272.14|4272.99|4272.39|4271.74|4271.14|516
1651199100000|2022-04-29 02:25:00|4272.49|4271.89|4272.24|4271.64|4272.49|4271.89|4269.99|4269.39|956
1651199400000|2022-04-29 02:30:00|4272.11|4271.51|4269.36|4268.76|4272.11|4271.51|4268.99|4268.39|662
1651199700000|2022-04-29 02:35:00|4269.49|4268.89|4267.74|4267.14|4270.49|4269.89|4267.49|4266.89|570
1651200000000|2022-04-29 02:40:00|4267.49|4266.89|4267.99|4267.39|4268.24|4267.64|4265.86|4265.26|839
1651200300000|2022-04-29 02:45:00|4268.24|4267.64|4269.49|4268.89|4270.49|4269.89|4267.99|4267.39|821
1651200600000|2022-04-29 02:50:00|4269.86|4269.26|4270.61|4270.01|4271.49|4270.89|4269.74|4269.14|551
1651200900000|2022-04-29 02:55:00|4270.86|4270.26|4269.74|4269.14|4271.61|4271.01|4268.99|4268.39|350
1651201200000|2022-04-29 03:00:00|4269.99|4269.39|4270.49|4269.89|4271.24|4270.64|4269.99|4269.39|192
1651201500000|2022-04-29 03:05:00|4270.24|4269.64|4269.36|4268.76|4270.49|4269.89|4268.74|4268.14|301
1651201800000|2022-04-29 03:10:00|4269.49|4268.89|4267.74|4267.14|4269.49|4268.89|4266.49|4265.89|566
1651202100000|2022-04-29 03:15:00|4267.49|4266.89|4270.99|4270.39|4271.61|4271.01|4267.24|4266.64|667
1651202400000|2022-04-29 03:20:00|4271.24|4270.64|4268.49|4267.89|4271.61|4271.01|4268.49|4267.89|599
1651202700000|2022-04-29 03:25:00|4268.61|4268.01|4272.36|4271.76|4273.49|4272.89|4268.24|4267.64|940
1651203000000|2022-04-29 03:30:00|4272.24|4271.64|4272.61|4272.01|4273.36|4272.76|4271.74|4271.14|594
1651203300000|2022-04-29 03:35:00|4272.74|4272.14|4270.49|4269.89|4272.99|4272.39|4269.49|4268.89|763
1651203600000|2022-04-29 03:40:00|4270.61|4270.01|4270.49|4269.89|4271.24|4270.64|4268.74|4268.14|487
1651203900000|2022-04-29 03:45:00|4270.24|4269.64|4270.36|4269.76|4272.24|4271.64|4269.99|4269.39|545
1651204200000|2022-04-29 03:50:00|4270.49|4269.89|4268.24|4267.64|4272.74|4272.14|4267.99|4267.39|878
1651204500000|2022-04-29 03:55:00|4268.49|4267.89|4271.24|4270.64|4271.49|4270.89|4266.74|4266.14|934
1651204800000|2022-04-29 04:00:00|4271.11|4270.51|4269.74|4269.14|4272.99|4272.39|4269.36|4268.76|739
1651205100000|2022-04-29 04:05:00|4269.61|4269.01|4270.24|4269.64|4270.61|4270.01|4268.74|4268.14|279
1651205400000|2022-04-29 04:10:00|4270.49|4269.89|4269.74|4269.14|4270.74|4270.14|4269.36|4268.76|374
1651205700000|2022-04-29 04:15:00|4269.61|4269.01|4270.11|4269.51|4270.49|4269.89|4269.24|4268.64|199
1651206000000|2022-04-29 04:20:00|4269.99|4269.39|4269.74|4269.14|4270.99|4270.39|4269.49|4268.89|308
1651206300000|2022-04-29 04:25:00|4269.86|4269.26|4270.36|4269.76|4270.99|4270.39|4269.61|4269.01|262
1651206600000|2022-04-29 04:30:00|4270.49|4269.89|4270.99|4270.39|4271.74|4271.14|4269.86|4269.26|221
1651206900000|2022-04-29 04:35:00|4270.74|4270.14|4270.24|4269.64|4271.61|4271.01|4269.99|4269.39|232
1651207200000|2022-04-29 04:40:00|4270.36|4269.76|4270.99|4270.39|4271.36|4270.76|4269.99|4269.39|275
1651207500000|2022-04-29 04:45:00|4270.74|4270.14|4271.99|4271.39|4272.24|4271.64|4269.74|4269.14|326
1651207800000|2022-04-29 04:50:00|4272.11|4271.51|4271.74|4271.14|4272.49|4271.89|4269.99|4269.39|448
1651208100000|2022-04-29 04:55:00|4271.86|4271.26|4272.74|4272.14|4273.86|4273.26|4271.49|4270.89|544
1651208400000|2022-04-29 05:00:00|4272.49|4271.89|4277.74|4277.14|4278.49|4277.89|4272.49|4271.89|2621
1651208700000|2022-04-29 05:05:00|4277.99|4277.39|4278.99|4278.39|4279.49|4278.89|4277.24|4276.64|1515
1651209000000|2022-04-29 05:10:00|4278.74|4278.14|4278.24|4277.64|4279.36|4278.76|4277.49|4276.89|782
1651209300000|2022-04-29 05:15:00|4278.49|4277.89|4276.24|4275.64|4278.49|4277.89|4275.99|4275.39|712
1651209600000|2022-04-29 05:20:00|4276.49|4275.89|4274.49|4273.89|4276.74|4276.14|4271.99|4271.39|1001
1651209900000|2022-04-29 05:25:00|4274.36|4273.76|4275.49|4274.89|4275.74|4275.14|4273.99|4273.39|382
1651210200000|2022-04-29 05:30:00|4275.61|4275.01|4275.74|4275.14|4276.99|4276.39|4274.11|4273.51|1080
1651210500000|2022-04-29 05:35:00|4275.99|4275.39|4277.49|4276.89|4278.24|4277.64|4275.49|4274.89|730
1651210800000|2022-04-29 05:40:00|4277.61|4277.01|4277.24|4276.64|4277.99|4277.39|4276.24|4275.64|419
1651211100000|2022-04-29 05:45:00|4276.99|4276.39|4276.36|4275.76|4277.74|4277.14|4276.36|4275.76|630
1651211400000|2022-04-29 05:50:00|4276.49|4275.89|4272.99|4272.39|4276.49|4275.89|4272.74|4272.14|672
1651211700000|2022-04-29 05:55:00|4272.74|4272.14|4275.24|4274.64|4275.49|4274.89|4271.49|4270.89|802
1651212000000|2022-04-29 06:00:00|4274.99|4274.39|4277.99|4277.39|4278.11|4277.51|4271.24|4270.64|1127
1651212300000|2022-04-29 06:05:00|4277.86|4277.26|4280.49|4279.89|4282.74|4282.14|4277.74|4277.14|2093
1651212600000|2022-04-29 06:10:00|4280.24|4279.64|4276.49|4275.89|4280.24|4279.64|4274.49|4273.89|900
1651212900000|2022-04-29 06:15:00|4276.74|4276.14|4276.99|4276.39|4279.99|4279.39|4274.49|4273.89|967
1651213200000|2022-04-29 06:20:00|4276.86|4276.26|4279.99|4279.39|4280.99|4280.39|4275.74|4275.14|990
1651213500000|2022-04-29 06:25:00|4280.11|4279.51|4280.49|4279.89|4281.49|4280.89|4277.74|4277.14|940
1651213800000|2022-04-29 06:30:00|4280.24|4279.64|4281.74|4281.14|4282.74|4282.14|4278.74|4278.14|808
1651214100000|2022-04-29 06:35:00|4281.99|4281.39|4282.99|4282.39|4284.74|4284.14|4281.74|4281.14|1450
1651214400000|2022-04-29 06:40:00|4282.74|4282.14|4282.86|4282.26|4283.36|4282.76|4281.24|4280.64|852
1651214700000|2022-04-29 06:45:00|4282.99|4282.39|4280.49|4279.89|4284.11|4283.51|4279.99|4279.39|1030
1651215000000|2022-04-29 06:50:00|4280.24|4279.64|4276.99|4276.39|4280.99|4280.39|4276.49|4275.89|1257
1651215300000|2022-04-29 06:55:00|4276.74|4276.14|4275.74|4275.14|4277.99|4277.39|4273.99|4273.39|2009
1651215600000|2022-04-29 07:00:00|4275.24|4274.64|4268.49|4267.89|4276.24|4275.64|4266.99|4266.39|3176
1651215900000|2022-04-29 07:05:00|4268.24|4267.64|4269.49|4268.89|4269.74|4269.14|4263.99|4263.39|2345
1651216200000|2022-04-29 07:10:00|4269.74|4269.14|4265.24|4264.64|4270.49|4269.89|4264.49|4263.89|1574
1651216500000|2022-04-29 07:15:00|4264.99|4264.39|4266.74|4266.14|4268.99|4268.39|4264.49|4263.89|1216
1651216800000|2022-04-29 07:20:00|4266.99|4266.39|4269.24|4268.64|4271.99|4271.39|4266.86|4266.26|1067
1651217100000|2022-04-29 07:25:00|4268.61|4268.01|4269.86|4269.26|4271.99|4271.39|4265.74|4265.14|1455
1651217400000|2022-04-29 07:30:00|4269.74|4269.14|4272.49|4271.89|4273.99|4273.39|4269.49|4268.89|2000
1651217700000|2022-04-29 07:35:00|4272.36|4271.76|4275.24|4274.64|4277.24|4276.64|4272.36|4271.76|1948
1651218000000|2022-04-29 07:40:00|4275.36|4274.76|4273.99|4273.39|4276.49|4275.89|4271.49|4270.89|1376
1651218300000|2022-04-29 07:45:00|4274.11|4273.51|4276.24|4275.64|4277.24|4276.64|4271.74|4271.14|1127
1651218600000|2022-04-29 07:50:00|4276.74|4276.14|4275.49|4274.89|4279.24|4278.64|4271.74|4271.14|1706
1651218900000|2022-04-29 07:55:00|4275.61|4275.01|4273.24|4272.64|4276.24|4275.64|4271.49|4270.89|913
1651219200000|2022-04-29 08:00:00|4273.49|4272.89|4275.99|4275.39|4276.49|4275.89|4271.24|4270.64|2628
1651219500000|2022-04-29 08:05:00|4276.24|4275.64|4274.74|4274.14|4277.99|4277.39|4272.24|4271.64|1730
1651219800000|2022-04-29 08:10:00|4274.99|4274.39|4275.36|4274.76|4276.49|4275.89|4274.24|4273.64|1715
1651220100000|2022-04-29 08:15:00|4275.49|4274.89|4274.49|4273.89|4277.74|4277.14|4274.49|4273.89|2092
1651220400000|2022-04-29 08:20:00|4274.24|4273.64|4270.99|4270.39|4274.74|4274.14|4270.74|4270.14|1323
1651220700000|2022-04-29 08:25:00|4271.24|4270.64|4276.49|4275.89|4276.49|4275.89|4267.74|4267.14|2902
1651221000000|2022-04-29 08:30:00|4276.24|4275.64|4270.74|4270.14|4276.49|4275.89|4270.74|4270.14|1289
1651221300000|2022-04-29 08:35:00|4270.61|4270.01|4266.74|4266.14|4272.36|4271.76|4266.49|4265.89|1719
1651221600000|2022-04-29 08:40:00|4266.99|4266.39|4265.99|4265.39|4269.86|4269.26|4265.24|4264.64|1417
1651221900000|2022-04-29 08:45:00|4265.74|4265.14|4269.74|4269.14|4271.24|4270.64|4264.99|4264.39|1992
1651222200000|2022-04-29 08:50:00|4269.49|4268.89|4268.11|4267.51|4270.24|4269.64|4266.99|4266.39|1326
1651222500000|2022-04-29 08:55:00|4267.99|4267.39|4267.61|4267.01|4268.49|4267.89|4265.49|4264.89|1434
1651222800000|2022-04-29 09:00:00|4267.49|4266.89|4266.24|4265.64|4267.74|4267.14|4264.49|4263.89|2365
1651223100000|2022-04-29 09:05:00|4266.36|4265.76|4261.74|4261.14|4266.86|4266.26|4260.49|4259.89|2837
1651223400000|2022-04-29 09:10:00|4261.61|4261.01|4260.74|4260.14|4262.99|4262.39|4260.49|4259.89|1685
1651223700000|2022-04-29 09:15:00|4260.49|4259.89|4260.99|4260.39|4261.74|4261.14|4258.74|4258.14|1231
1651224000000|2022-04-29 09:20:00|4261.24|4260.64|4262.74|4262.14|4264.49|4263.89|4259.74|4259.14|1045
1651224300000|2022-04-29 09:25:00|4262.24|4261.64|4258.24|4257.64|4262.24|4261.64|4257.24|4256.64|1316
1651224600000|2022-04-29 09:30:00|4258.11|4257.51|4258.36|4257.76|4261.49|4260.89|4256.24|4255.64|2001
1651224900000|2022-04-29 09:35:00|4258.24|4257.64|4259.99|4259.39|4260.49|4259.89|4256.86|4256.26|824
1651225200000|2022-04-29 09:40:00|4259.74|4259.14|4257.86|4257.26|4259.74|4259.14|4255.99|4255.39|957
1651225500000|2022-04-29 09:45:00|4257.74|4257.14|4258.36|4257.76|4258.74|4258.14|4256.24|4255.64|894
1651225800000|2022-04-29 09:50:00|4258.74|4258.14|4255.49|4254.89|4259.49|4258.89|4254.99|4254.39|2003
1651226100000|2022-04-29 09:55:00|4255.61|4255.01|4257.99|4257.39|4258.49|4257.89|4254.99|4254.39|1317
1651226400000|2022-04-29 10:00:00|4258.11|4257.51|4262.24|4261.64|4263.74|4263.14|4257.61|4257.01|2243
1651226700000|2022-04-29 10:05:00|4261.99|4261.39|4261.49|4260.89|4261.99|4261.39|4259.49|4258.89|905
1651227000000|2022-04-29 10:10:00|4261.24|4260.64|4258.49|4257.89|4261.24|4260.64|4256.61|4256.01|1070
1651227300000|2022-04-29 10:15:00|4258.36|4257.76|4258.24|4257.64|4261.24|4260.64|4257.24|4256.64|923
1651227600000|2022-04-29 10:20:00|4258.11|4257.51|4255.99|4255.39|4258.36|4257.76|4255.24|4254.64|1215
1651227900000|2022-04-29 10:25:00|4256.24|4255.64|4252.74|4252.14|4256.74|4256.14|4250.99|4250.39|2484
1651228200000|2022-04-29 10:30:00|4252.61|4252.01|4253.24|4252.64|4254.74|4254.14|4251.24|4250.64|1698
1651228500000|2022-04-29 10:35:00|4253.36|4252.76|4251.74|4251.14|4253.74|4253.14|4250.61|4250.01|805
1651228800000|2022-04-29 10:40:00|4251.61|4251.01|4248.99|4248.39|4252.99|4252.39|4248.74|4248.14|1530
1651229100000|2022-04-29 10:45:00|4248.74|4248.14|4248.49|4247.89|4250.49|4249.89|4247.49|4246.89|1526
1651229400000|2022-04-29 10:50:00|4248.24|4247.64|4250.99|4250.39|4251.74|4251.14|4248.24|4247.64|1241
1651229700000|2022-04-29 10:55:00|4250.74|4250.14|4249.36|4248.76|4251.49|4250.89|4246.49|4245.89|1882
1651230000000|2022-04-29 11:00:00|4248.99|4248.39|4248.61|4248.01|4251.99|4251.39|4246.24|4245.64|3104
1651230300000|2022-04-29 11:05:00|4248.99|4248.39|4250.49|4249.89|4251.36|4250.76|4248.49|4247.89|1596
1651230600000|2022-04-29 11:10:00|4250.24|4249.64|4246.74|4246.14|4250.24|4249.64|4245.24|4244.64|2532
1651230900000|2022-04-29 11:15:00|4246.61|4246.01|4250.49|4249.89|4250.74|4250.14|4246.36|4245.76|2313
1651231200000|2022-04-29 11:20:00|4250.24|4249.64|4251.99|4251.39|4252.61|4252.01|4249.74|4249.14|1350
1651231500000|2022-04-29 11:25:00|4252.11|4251.51|4250.61|4250.01|4253.49|4252.89|4248.99|4248.39|1824
1651231800000|2022-04-29 11:30:00|4250.49|4249.89|4247.11|4246.51|4252.74|4252.14|4246.99|4246.39|2107
1651232100000|2022-04-29 11:35:00|4247.24|4246.64|4247.36|4246.76|4247.49|4246.89|4245.24|4244.64|1599
1651232400000|2022-04-29 11:40:00|4247.49|4246.89|4245.24|4244.64|4247.49|4246.89|4243.49|4242.89|3045
1651232700000|2022-04-29 11:45:00|4245.11|4244.51|4244.49|4243.89|4247.74|4247.14|4243.74|4243.14|1744
1651233000000|2022-04-29 11:50:00|4244.36|4243.76|4244.11|4243.51|4244.49|4243.89|4241.24|4240.64|2249
1651233300000|2022-04-29 11:55:00|4243.99|4243.39|4245.24|4244.64|4247.99|4247.39|4243.99|4243.39|2186
1651233600000|2022-04-29 12:00:00|4244.99|4244.39|4247.49|4246.89|4248.24|4247.64|4244.24|4243.64|2362
1651233900000|2022-04-29 12:05:00|4247.74|4247.14|4250.49|4249.89|4250.74|4250.14|4245.99|4245.39|2562
1651234200000|2022-04-29 12:10:00|4250.74|4250.14|4250.24|4249.64|4250.99|4250.39|4247.24|4246.64|2012
1651234500000|2022-04-29 12:15:00|4250.11|4249.51|4252.99|4252.39|4253.24|4252.64|4249.74|4249.14|3409
1651234800000|2022-04-29 12:20:00|4253.11|4252.51|4259.99|4259.39|4259.99|4259.39|4252.49|4251.89|5378
1651235100000|2022-04-29 12:25:00|4259.49|4258.89|4259.24|4258.64|4259.74|4259.14|4257.49|4256.89|2789
1651235400000|2022-04-29 12:30:00|4258.99|4258.39|4251.24|4250.64|4258.99|4258.39|4248.24|4247.64|14892
1651235700000|2022-04-29 12:35:00|4251.11|4250.51|4245.99|4245.39|4251.74|4251.14|4242.99|4242.39|5863
1651236000000|2022-04-29 12:40:00|4246.24|4245.64|4251.49|4250.89|4252.74|4252.14|4245.49|4244.89|3974
1651236300000|2022-04-29 12:45:00|4251.24|4250.64|4254.74|4254.14|4256.74|4256.14|4249.74|4249.14|3798
1651236600000|2022-04-29 12:50:00|4254.61|4254.01|4252.49|4251.89|4255.99|4255.39|4251.99|4251.39|4130
1651236900000|2022-04-29 12:55:00|4252.74|4252.14|4246.99|4246.39|4253.74|4253.14|4246.99|4246.39|4070
1651237200000|2022-04-29 13:00:00|4246.61|4246.01|4246.24|4245.64|4249.24|4248.64|4244.99|4244.39|4824
1651237500000|2022-04-29 13:05:00|4245.99|4245.39|4238.74|4238.14|4246.24|4245.64|4238.49|4237.89|6554
1651237800000|2022-04-29 13:10:00|4238.49|4237.89|4236.49|4235.89|4239.99|4239.39|4235.24|4234.64|6724
1651238100000|2022-04-29 13:15:00|4236.36|4235.76|4239.36|4238.76|4240.74|4240.14|4235.49|4234.89|4590
1651238400000|2022-04-29 13:20:00|4239.24|4238.64|4247.49|4246.89|4248.49|4247.89|4238.49|4237.89|6436
1651238700000|2022-04-29 13:25:00|4247.24|4246.64|4247.61|4247.01|4248.99|4248.39|4244.49|4243.89|7516
1651239000000|2022-04-29 13:30:00|4247.51|4247.11|4256.39|4255.99|4258.14|4257.74|4238.64|4238.24|42278
1651239300000|2022-04-29 13:35:00|4255.89|4255.49|4249.89|4249.49|4260.39|4259.99|4245.14|4244.74|35747
1651239600000|2022-04-29 13:40:00|4249.14|4248.74|4240.39|4239.99|4253.89|4253.49|4238.64|4238.24|22900
1651239900000|2022-04-29 13:45:00|4240.26|4239.86|4245.26|4244.86|4248.14|4247.74|4237.39|4236.99|24203
1651240200000|2022-04-29 13:50:00|4245.14|4244.74|4247.14|4246.74|4251.39|4250.99|4240.89|4240.49|23666
1651240500000|2022-04-29 13:55:00|4246.89|4246.49|4268.64|4268.24|4270.39|4269.99|4246.89|4246.49|29617
1651240800000|2022-04-29 14:00:00|4268.76|4268.36|4260.89|4260.49|4270.14|4269.74|4260.64|4260.24|25007
1651241100000|2022-04-29 14:05:00|4261.14|4260.74|4257.14|4256.74|4262.89|4262.49|4252.14|4251.74|23657
1651241400000|2022-04-29 14:10:00|4257.39|4256.99|4254.64|4254.24|4261.14|4260.74|4251.64|4251.24|18997
1651241700000|2022-04-29 14:15:00|4254.14|4253.74|4235.39|4234.99|4261.39|4260.99|4233.14|4232.74|30712
1651242000000|2022-04-29 14:20:00|4235.14|4234.74|4231.14|4230.74|4237.89|4237.49|4228.64|4228.24|27155
1651242300000|2022-04-29 14:25:00|4231.39|4230.99|4223.14|4222.74|4233.64|4233.24|4221.51|4221.11|23392
1651242600000|2022-04-29 14:30:00|4223.51|4223.11|4221.64|4221.24|4225.64|4225.24|4221.14|4220.74|23362
1651242900000|2022-04-29 14:35:00|4221.89|4221.49|4222.14|4221.74|4224.14|4223.74|4215.39|4214.99|22348
1651243200000|2022-04-29 14:40:00|4221.64|4221.24|4219.64|4219.24|4222.64|4222.24|4215.14|4214.74|15176
1651243500000|2022-04-29 14:45:00|4219.39|4218.99|4214.14|4213.74|4219.89|4219.49|4213.39|4212.99|22467
1651243800000|2022-04-29 14:50:00|4213.89|4213.49|4216.39|4215.99|4217.64|4217.24|4211.14|4210.74|20059
1651244100000|2022-04-29 14:55:00|4216.64|4216.24|4219.14|4218.74|4220.64|4220.24|4214.64|4214.24|18332
1651244400000|2022-04-29 15:00:00|4218.39|4217.99|4216.39|4215.99|4218.39|4217.99|4211.14|4210.74|18576
1651244700000|2022-04-29 15:05:00|4215.89|4215.49|4214.89|4214.49|4223.64|4223.24|4213.76|4213.36|17659
1651245000000|2022-04-29 15:10:00|4215.39|4214.99|4214.89|4214.49|4217.64|4217.24|4207.89|4207.49|17708
1651245300000|2022-04-29 15:15:00|4214.64|4214.24|4217.14|4216.74|4217.64|4217.24|4211.89|4211.49|12497
1651245600000|2022-04-29 15:20:00|4216.89|4216.49|4219.39|4218.99|4222.64|4222.24|4213.14|4212.74|14177
1651245900000|2022-04-29 15:25:00|4219.14|4218.74|4221.21|4220.81|4221.96|4221.56|4215.14|4214.74|14221
1651246200000|2022-04-29 15:30:00|4220.21|4219.81|4225.71|4225.31|4231.96|4231.56|4218.46|4218.06|21885
1651246500000|2022-04-29 15:35:00|4225.46|4225.06|4221.71|4221.31|4229.21|4228.81|4221.71|4221.31|11543
1651246800000|2022-04-29 15:40:00|4221.21|4220.81|4227.71|4227.31|4228.71|4228.31|4219.46|4219.06|12261
1651247100000|2022-04-29 15:45:00|4227.58|4227.18|4225.96|4225.56|4233.21|4232.81|4224.96|4224.56|13032
1651247400000|2022-04-29 15:50:00|4226.21|4225.81|4226.21|4225.81|4228.21|4227.81|4221.46|4221.06|10317
1651247700000|2022-04-29 15:55:00|4226.33|4225.93|4216.71|4216.31|4227.71|4227.31|4216.21|4215.81|11769
1651248000000|2022-04-29 16:00:00|4216.96|4216.56|4203.96|4203.56|4217.71|4217.31|4203.46|4203.06|19600
1651248300000|2022-04-29 16:05:00|4204.21|4203.81|4201.71|4201.31|4205.46|4205.06|4200.71|4200.31|12152
1651248600000|2022-04-29 16:10:00|4201.96|4201.56|4204.46|4204.06|4206.71|4206.31|4201.21|4200.81|11034
1651248900000|2022-04-29 16:15:00|4204.21|4203.81|4201.21|4200.81|4204.71|4204.31|4199.71|4199.31|11915
1651249200000|2022-04-29 16:20:00|4201.46|4201.06|4205.21|4204.81|4205.21|4204.81|4198.96|4198.56|13156
1651249500000|2022-04-29 16:25:00|4204.46|4204.06|4200.21|4199.81|4207.46|4207.06|4198.46|4198.06|11395
1651249800000|2022-04-29 16:30:00|4200.08|4199.68|4198.96|4198.56|4201.58|4201.18|4196.46|4196.06|10085
1651250100000|2022-04-29 16:35:00|4199.21|4198.81|4199.21|4198.81|4201.21|4200.81|4196.71|4196.31|9913
1651250400000|2022-04-29 16:40:00|4198.96|4198.56|4192.71|4192.31|4200.21|4199.81|4192.21|4191.81|14973
1651250700000|2022-04-29 16:45:00|4192.96|4192.56|4192.71|4192.31|4196.21|4195.81|4191.96|4191.56|11340
1651251000000|2022-04-29 16:50:00|4192.46|4192.06|4184.33|4183.93|4192.71|4192.31|4183.71|4183.31|17834
1651251300000|2022-04-29 16:55:00|4184.46|4184.06|4188.46|4188.06|4191.21|4190.81|4184.46|4184.06|13550
1651251600000|2022-04-29 17:00:00|4188.21|4187.81|4195.71|4195.31|4198.21|4197.81|4187.96|4187.56|15897
1651251900000|2022-04-29 17:05:00|4195.58|4195.18|4188.21|4187.81|4196.21|4195.81|4186.71|4186.31|12373
1651252200000|2022-04-29 17:10:00|4187.96|4187.56|4192.21|4191.81|4192.46|4192.06|4186.96|4186.56|8282
1651252500000|2022-04-29 17:15:00|4192.33|4191.93|4194.71|4194.31|4196.71|4196.31|4191.21|4190.81|9195
1651252800000|2022-04-29 17:20:00|4194.46|4194.06|4200.71|4200.31|4201.46|4201.06|4192.71|4192.31|11362
1651253100000|2022-04-29 17:25:00|4201.21|4200.81|4198.21|4197.81|4206.21|4205.81|4197.96|4197.56|12880
1651253400000|2022-04-29 17:30:00|4197.96|4197.56|4201.46|4201.06|4204.46|4204.06|4197.96|4197.56|9199
1651253700000|2022-04-29 17:35:00|4201.21|4200.81|4202.71|4202.31|4209.46|4209.06|4200.21|4199.81|11931
1651254000000|2022-04-29 17:40:00|4202.46|4202.06|4194.21|4193.81|4203.46|4203.06|4192.58|4192.18|11990
1651254300000|2022-04-29 17:45:00|4194.46|4194.06|4190.21|4189.81|4194.96|4194.56|4189.46|4189.06|8948
1651254600000|2022-04-29 17:50:00|4189.96|4189.56|4189.46|4189.06|4192.71|4192.31|4188.96|4188.56|6562
1651254900000|2022-04-29 17:55:00|4188.21|4187.81|4188.21|4187.81|4190.71|4190.31|4187.46|4187.06|7558
1651255200000|2022-04-29 18:00:00|4188.46|4188.06|4184.21|4183.81|4189.71|4189.31|4182.71|4182.31|12230
1651255500000|2022-04-29 18:05:00|4184.46|4184.06|4181.71|4181.31|4185.21|4184.81|4181.21|4180.81|11909
1651255800000|2022-04-29 18:10:00|4181.96|4181.56|4183.71|4183.31|4185.96|4185.56|4178.96|4178.56|11970
1651256100000|2022-04-29 18:15:00|4183.46|4183.06|4184.58|4184.18|4192.21|4191.81|4183.46|4183.06|16526
1651256400000|2022-04-29 18:20:00|4184.71|4184.31|4178.21|4177.81|4184.96|4184.56|4176.96|4176.56|11220
1651256700000|2022-04-29 18:25:00|4178.46|4178.06|4178.96|4178.56|4181.46|4181.06|4177.71|4177.31|9021
1651257000000|2022-04-29 18:30:00|4178.71|4178.31|4177.33|4176.93|4181.96|4181.56|4175.71|4175.31|13346
1651257300000|2022-04-29 18:35:00|4177.21|4176.81|4170.96|4170.56|4180.21|4179.81|4170.46|4170.06|14820
1651257600000|2022-04-29 18:40:00|4170.71|4170.31|4174.21|4173.81|4174.46|4174.06|4170.46|4170.06|12068
1651257900000|2022-04-29 18:45:00|4174.46|4174.06|4164.96|4164.56|4174.46|4174.06|4164.71|4164.31|21630
1651258200000|2022-04-29 18:50:00|4165.21|4164.81|4161.96|4161.56|4166.46|4166.06|4161.96|4161.56|15301
1651258500000|2022-04-29 18:55:00|4161.71|4161.31|4168.21|4167.81|4170.71|4170.31|4159.96|4159.56|23928
1651258800000|2022-04-29 19:00:00|4167.71|4167.31|4166.46|4166.06|4168.96|4168.56|4162.21|4161.81|18061
1651259100000|2022-04-29 19:05:00|4165.96|4165.56|4157.46|4157.06|4166.46|4166.06|4156.96|4156.56|17105
1651259400000|2022-04-29 19:10:00|4157.71|4157.31|4152.71|4152.31|4159.96|4159.56|4150.71|4150.31|27857
1651259700000|2022-04-29 19:15:00|4152.21|4151.81|4162.46|4162.06|4162.96|4162.56|4152.21|4151.81|23110
1651260000000|2022-04-29 19:20:00|4162.47|4162.07|4160.47|4160.07|4163.22|4162.82|4155.47|4155.07|18896
1651260300000|2022-04-29 19:25:00|4160.72|4160.32|4152.47|4152.07|4163.72|4163.32|4152.22|4151.82|19354
1651260600000|2022-04-29 19:30:00|4151.97|4151.57|4157.72|4157.32|4161.47|4161.07|4150.22|4149.82|30650
1651260900000|2022-04-29 19:35:00|4157.47|4157.07|4158.22|4157.82|4162.97|4162.57|4153.47|4153.07|32615
1651261200000|2022-04-29 19:40:00|4157.97|4157.57|4152.47|4152.07|4163.22|4162.82|4151.97|4151.57|28117
1651261500000|2022-04-29 19:45:00|4152.22|4151.82|4140.47|4140.07|4153.97|4153.57|4139.72|4139.32|42938
1651261800000|2022-04-29 19:50:00|4138.72|4138.32|4131.22|4130.82|4139.97|4139.57|4127.47|4127.07|67035
1651262100000|2022-04-29 19:55:00|4130.34|4129.94|4131.72|4131.32|4136.47|4136.07|4123.97|4123.57|218062
1651262400000|2022-04-29 20:00:00|4131.7|4131.3|4135.8|4135.2|4140.05|4139.45|4131.7|4131.2|62070
1651262700000|2022-04-29 20:05:00|4136.55|4135.95|4143.3|4142.7|4144.55|4143.95|4136.55|4135.95|19172
1651263000000|2022-04-29 20:10:00|4143.17|4142.57|4146.3|4145.7|4147.8|4147.2|4142.3|4141.7|15470
1651263300000|2022-04-29 20:15:00|4146.05|4145.45|4141.3|4140.7|4146.05|4145.45|4140.05|4139.45|5488
1651263600000|2022-04-29 20:20:00|4141.05|4140.45|4142.3|4141.7|4142.3|4141.7|4139.8|4139.2|3052
1651263900000|2022-04-29 20:25:00|4142.17|4141.57|4140.8|4140.2|4143.8|4143.2|4140.8|4140.2|2301
1651264200000|2022-04-29 20:30:00|4140.67|4140.07|4141.3|4140.7|4141.55|4140.95|4140.3|4139.7|1699
1651264500000|2022-04-29 20:35:00|4141.05|4140.45|4142.55|4141.95|4142.55|4141.95|4139.8|4139.2|1870
1651264800000|2022-04-29 20:40:00|4142.8|4142.2|4139.55|4138.95|4143.05|4142.45|4139.55|4138.95|1442
1651265100000|2022-04-29 20:45:00|4139.3|4138.7|4141.05|4140.45|4142.42|4141.82|4139.3|4138.7|1529
1651265400000|2022-04-29 20:50:00|4140.8|4140.2|4142.05|4141.45|4142.3|4141.7|4140.05|4139.45|1112
1651265700000|2022-04-29 20:55:00|4141.8|4141.2|4142.38|4140.88|4143.17|4142.57|4141.05|4140.45|2072
1651442400000|2022-05-01 22:00:00|4140.42|4139.82|4151.67|4151.07|4152.55|4151.95|4137.42|4136.82|4540
1651442700000|2022-05-01 22:05:00|4151.55|4150.95|4150.3|4149.7|4152.3|4151.7|4147.17|4146.57|1532
1651443000000|2022-05-01 22:10:00|4150.42|4149.82|4145.8|4145.2|4152.05|4151.45|4145.8|4145.2|1466
1651443300000|2022-05-01 22:15:00|4145.92|4145.32|4144.8|4144.2|4146.67|4146.07|4143.05|4142.45|1504
1651443600000|2022-05-01 22:20:00|4144.92|4144.32|4128.8|4128.2|4145.55|4144.95|4127.8|4127.2|2782
1651443900000|2022-05-01 22:25:00|4128.67|4128.07|4124.8|4124.2|4130.05|4129.45|4124.05|4123.45|3271
1651444200000|2022-05-01 22:30:00|4124.55|4123.95|4124.3|4123.7|4129.55|4128.95|4122.05|4121.45|2547
1651444500000|2022-05-01 22:35:00|4123.92|4123.32|4126.05|4125.45|4127.67|4127.07|4122.05|4121.45|1956
1651444800000|2022-05-01 22:40:00|4125.8|4125.2|4127.55|4126.95|4127.8|4127.2|4124.55|4123.95|1065
1651445100000|2022-05-01 22:45:00|4127.3|4126.7|4135.92|4135.32|4135.92|4135.32|4127.3|4126.7|2600
1651445400000|2022-05-01 22:50:00|4135.8|4135.2|4140.3|4139.7|4141.55|4140.95|4135.55|4134.95|2186
1651445700000|2022-05-01 22:55:00|4140.42|4139.82|4139.8|4139.2|4141.8|4141.2|4138.92|4138.32|997
1651446000000|2022-05-01 23:00:00|4140.3|4139.7|4142.17|4141.57|4142.8|4142.2|4140.05|4139.45|900
1651446300000|2022-05-01 23:05:00|4142.05|4141.45|4144.55|4143.95|4144.8|4144.2|4141.42|4140.82|931
1651446600000|2022-05-01 23:10:00|4144.8|4144.2|4145.05|4144.45|4146.8|4146.2|4144.05|4143.45|1016
1651446900000|2022-05-01 23:15:00|4145.3|4144.7|4145.67|4145.07|4147.3|4146.7|4144.55|4143.95|625
1651447200000|2022-05-01 23:20:00|4145.8|4145.2|4147.92|4147.32|4149.42|4148.82|4145.67|4145.07|1010
1651447500000|2022-05-01 23:25:00|4148.05|4147.45|4146.05|4145.45|4148.3|4147.7|4145.8|4145.2|836
1651447800000|2022-05-01 23:30:00|4146.17|4145.57|4139.3|4138.7|4146.3|4145.7|4138.3|4137.7|1730
1651448100000|2022-05-01 23:35:00|4139.05|4138.45|4137.92|4137.32|4141.55|4140.95|4134.8|4134.2|1549
1651448400000|2022-05-01 23:40:00|4138.05|4137.45|4131.8|4131.2|4138.17|4137.57|4130.42|4129.82|1472
1651448700000|2022-05-01 23:45:00|4131.55|4130.95|4129.8|4129.2|4133.3|4132.7|4127.67|4127.07|1805
1651449000000|2022-05-01 23:50:00|4130.05|4129.45|4138.17|4137.57|4140.3|4139.7|4129.92|4129.32|2422
1651449300000|2022-05-01 23:55:00|4138.3|4137.7|4136.92|4136.32|4141.17|4140.57|4135.3|4134.7|1518
1651449600000|2022-05-02 00:00:00|4137.05|4136.45|4138.55|4137.95|4140.05|4139.45|4135.55|4134.95|2014
1651449900000|2022-05-02 00:05:00|4138.42|4137.82|4141.3|4140.7|4143.3|4142.7|4137.55|4136.95|2567
1651450200000|2022-05-02 00:10:00|4141.42|4140.82|4138.05|4137.45|4142.05|4141.45|4137.42|4136.82|1058
1651450500000|2022-05-02 00:15:00|4138.3|4137.7|4132.8|4132.2|4140.3|4139.7|4132.05|4131.45|2099
1651450800000|2022-05-02 00:20:00|4132.55|4131.95|4136.42|4135.82|4137.8|4137.2|4131.05|4130.45|1374
1651451100000|2022-05-02 00:25:00|4136.3|4135.7|4133.67|4133.07|4137.3|4136.7|4133.05|4132.45|879
1651451400000|2022-05-02 00:30:00|4133.8|4133.2|4135.8|4135.2|4136.67|4136.07|4131.3|4130.7|1252
1651451700000|2022-05-02 00:35:00|4135.92|4135.32|4135.8|4135.2|4137.05|4136.45|4131.92|4131.32|943
1651452000000|2022-05-02 00:40:00|4135.92|4135.32|4138.8|4138.2|4140.42|4139.82|4135.3|4134.7|988
1651452300000|2022-05-02 00:45:00|4138.92|4138.32|4134.55|4133.95|4139.17|4138.57|4132.92|4132.32|1022
1651452600000|2022-05-02 00:50:00|4134.17|4133.57|4135.55|4134.95|4136.3|4135.7|4133.8|4133.2|652
1651452900000|2022-05-02 00:55:00|4136.05|4135.45|4139.3|4138.7|4139.55|4138.95|4135.8|4135.2|907
1651453200000|2022-05-02 01:00:00|4139.17|4138.57|4140.05|4139.45|4144.05|4143.45|4139.05|4138.45|1798
1651453500000|2022-05-02 01:05:00|4139.92|4139.32|4142.8|4142.2|4142.8|4142.2|4136.05|4135.45|1486
1651453800000|2022-05-02 01:10:00|4142.67|4142.07|4138.8|4138.2|4142.8|4142.2|4137.8|4137.2|786
1651454100000|2022-05-02 01:15:00|4138.55|4137.95|4138.05|4137.45|4139.8|4139.2|4136.67|4136.07|664
1651454400000|2022-05-02 01:20:00|4138.3|4137.7|4138.8|4138.2|4141.17|4140.57|4136.92|4136.32|818
1651454700000|2022-05-02 01:25:00|4138.55|4137.95|4140.67|4140.07|4140.8|4140.2|4137.17|4136.57|590
1651455000000|2022-05-02 01:30:00|4140.8|4140.2|4137.67|4137.07|4141.55|4140.95|4136.3|4135.7|807
1651455300000|2022-05-02 01:35:00|4137.55|4136.95|4134.92|4134.32|4139.55|4138.95|4134.92|4134.32|911
1651455600000|2022-05-02 01:40:00|4134.8|4134.2|4135.8|4135.2|4138.3|4137.7|4134.55|4133.95|937
1651455900000|2022-05-02 01:45:00|4135.67|4135.07|4135.05|4134.45|4136.8|4136.2|4133.55|4132.95|877
1651456200000|2022-05-02 01:50:00|4134.8|4134.2|4133.8|4133.2|4136.67|4136.07|4133.3|4132.7|1114
1651456500000|2022-05-02 01:55:00|4133.67|4133.07|4128.8|4128.2|4133.8|4133.2|4128.3|4127.7|1672
1651456800000|2022-05-02 02:00:00|4128.55|4127.95|4129.8|4129.2|4130.3|4129.7|4127.55|4126.95|1097
1651457100000|2022-05-02 02:05:00|4129.92|4129.32|4130.8|4130.2|4131.17|4130.57|4129.8|4129.2|999
1651457400000|2022-05-02 02:10:00|4130.92|4130.32|4131.55|4130.95|4131.8|4131.2|4125.3|4124.7|1606
1651457700000|2022-05-02 02:15:00|4131.05|4130.45|4130.92|4130.32|4132.42|4131.82|4130.3|4129.7|1012
1651458000000|2022-05-02 02:20:00|4131.05|4130.45|4133.05|4132.45|4133.3|4132.7|4130.05|4129.45|590
1651458300000|2022-05-02 02:25:00|4133.17|4132.57|4136.8|4136.2|4138.55|4137.95|4133.17|4132.57|1259
1651458600000|2022-05-02 02:30:00|4137.05|4136.45|4137.8|4137.2|4138.3|4137.7|4136.8|4136.2|478
1651458900000|2022-05-02 02:35:00|4137.55|4136.95|4136.05|4135.45|4138.3|4137.7|4135.8|4135.2|463
1651459200000|2022-05-02 02:40:00|4135.92|4135.32|4141.3|4140.7|4141.55|4140.95|4135.92|4135.32|944
1651459500000|2022-05-02 02:45:00|4141.42|4140.82|4140.8|4140.2|4141.55|4140.95|4140.05|4139.45|674
1651459800000|2022-05-02 02:50:00|4140.92|4140.32|4140.3|4139.7|4142.92|4142.32|4139.8|4139.2|855
1651460100000|2022-05-02 02:55:00|4140.42|4139.82|4140.55|4139.95|4141.92|4141.32|4139.55|4138.95|457
1651460400000|2022-05-02 03:00:00|4141.05|4140.45|4151.8|4151.2|4152.92|4152.32|4141.05|4140.45|4016
1651460700000|2022-05-02 03:05:00|4151.55|4150.95|4148.55|4147.95|4152.55|4151.95|4148.55|4147.95|916
1651461000000|2022-05-02 03:10:00|4148.8|4148.2|4150.3|4149.7|4150.67|4150.07|4148.3|4147.7|555
1651461300000|2022-05-02 03:15:00|4150.05|4149.45|4151.92|4151.32|4153.05|4152.45|4150.05|4149.45|1008
1651461600000|2022-05-02 03:20:00|4151.55|4150.95|4151.42|4150.82|4153.05|4152.45|4151.3|4150.7|609
1651461900000|2022-05-02 03:25:00|4151.55|4150.95|4152.05|4151.45|4152.92|4152.32|4151.3|4150.7|532
1651462200000|2022-05-02 03:30:00|4152.3|4151.7|4153.8|4153.2|4155.05|4154.45|4151.92|4151.32|2386
1651462500000|2022-05-02 03:35:00|4153.55|4152.95|4157.55|4156.95|4157.8|4157.2|4152.8|4152.2|1473
1651462800000|2022-05-02 03:40:00|4157.3|4156.7|4156.05|4155.45|4157.55|4156.95|4155.3|4154.7|661
1651463100000|2022-05-02 03:45:00|4156.17|4155.57|4155.55|4154.95|4156.8|4156.2|4155.05|4154.45|441
1651463400000|2022-05-02 03:50:00|4155.67|4155.07|4155.17|4154.57|4157.55|4156.95|4155.05|4154.45|736
1651463700000|2022-05-02 03:55:00|4155.3|4154.7|4154.17|4153.57|4156.05|4155.45|4154.05|4153.45|395
1651464000000|2022-05-02 04:00:00|4154.05|4153.45|4155.17|4154.57|4155.8|4155.2|4154.05|4153.45|468
1651464300000|2022-05-02 04:05:00|4155.3|4154.7|4155.55|4154.95|4156.17|4155.57|4152.8|4152.2|886
1651464600000|2022-05-02 04:10:00|4155.3|4154.7|4154.42|4153.82|4157.17|4156.57|4154.3|4153.7|467
1651464900000|2022-05-02 04:15:00|4154.55|4153.95|4152.42|4151.82|4154.8|4154.2|4152.3|4151.7|590
1651465200000|2022-05-02 04:20:00|4152.67|4152.07|4152.3|4151.7|4154.05|4153.45|4152.05|4151.45|450
1651465500000|2022-05-02 04:25:00|4152.05|4151.45|4153.05|4152.45|4154.3|4153.7|4151.8|4151.2|393
1651465800000|2022-05-02 04:30:00|4153.3|4152.7|4152.8|4152.2|4154.05|4153.45|4152.8|4152.2|271
1651466100000|2022-05-02 04:35:00|4151.05|4150.45|4153.05|4152.45|4153.3|4152.7|4150.3|4149.7|651
1651466400000|2022-05-02 04:40:00|4153.17|4152.57|4156.05|4155.45|4156.8|4156.2|4153.05|4152.45|578
1651466700000|2022-05-02 04:45:00|4156.17|4155.57|4156.05|4155.45|4157.05|4156.45|4155.17|4154.57|460
1651467000000|2022-05-02 04:50:00|4155.8|4155.2|4154.3|4153.7|4156.42|4155.82|4154.3|4153.7|466
1651467300000|2022-05-02 04:55:00|4154.05|4153.45|4155.92|4155.32|4156.55|4155.95|4153.8|4153.2|467
1651467600000|2022-05-02 05:00:00|4155.8|4155.2|4155.8|4155.2|4156.3|4155.7|4153.55|4152.95|486
1651467900000|2022-05-02 05:05:00|4155.92|4155.32|4158.3|4157.7|4159.67|4159.07|4155.8|4155.2|853
1651468200000|2022-05-02 05:10:00|4158.17|4157.57|4157.8|4157.2|4158.8|4158.2|4156.92|4156.32|718
1651468500000|2022-05-02 05:15:00|4158.05|4157.45|4154.42|4153.82|4158.05|4157.45|4153.05|4152.45|922
1651468800000|2022-05-02 05:20:00|4154.55|4153.95|4153.8|4153.2|4154.8|4154.2|4151.3|4150.7|603
1651469100000|2022-05-02 05:25:00|4154.05|4153.45|4154.3|4153.7|4155.55|4154.95|4153.3|4152.7|362
1651469400000|2022-05-02 05:30:00|4154.55|4153.95|4155.05|4154.45|4156.55|4155.95|4153.05|4152.45|467
1651469700000|2022-05-02 05:35:00|4155.3|4154.7|4155.92|4155.32|4156.3|4155.7|4153.67|4153.07|629
1651470000000|2022-05-02 05:40:00|4156.05|4155.45|4152.3|4151.7|4158.05|4157.45|4152.3|4151.7|915
1651470300000|2022-05-02 05:45:00|4152.55|4151.95|4148.8|4148.2|4153.3|4152.7|4148.8|4148.2|1781
1651470600000|2022-05-02 05:50:00|4149.05|4148.45|4147.55|4146.95|4150.55|4149.95|4146.8|4146.2|1387
1651470900000|2022-05-02 05:55:00|4147.67|4147.07|4143.8|4143.2|4148.05|4147.45|4142.8|4142.2|1631
1651471200000|2022-05-02 06:00:00|4143.67|4143.07|4151.55|4150.95|4152.8|4152.2|4143.3|4142.7|1513
1651471500000|2022-05-02 06:05:00|4150.3|4149.7|4149.67|4149.07|4153.3|4152.7|4149.55|4148.95|823
1651471800000|2022-05-02 06:10:00|4149.8|4149.2|4150.55|4149.95|4152.8|4152.2|4148.67|4148.07|682
1651472100000|2022-05-02 06:15:00|4150.42|4149.82|4153.55|4152.95|4154.3|4153.7|4148.67|4148.07|629
1651472400000|2022-05-02 06:20:00|4153.67|4153.07|4152.05|4151.45|4154.3|4153.7|4151.8|4151.2|479
1651472700000|2022-05-02 06:25:00|4151.8|4151.2|4156.3|4155.7|4156.3|4155.7|4150.55|4149.95|1136
1651473000000|2022-05-02 06:30:00|4156.17|4155.57|4154.05|4153.45|4157.3|4156.7|4154.05|4153.45|977
1651473300000|2022-05-02 06:35:00|4153.8|4153.2|4155.92|4155.32|4156.55|4155.95|4152.3|4151.7|985
1651473600000|2022-05-02 06:40:00|4156.05|4155.45|4156.8|4156.2|4158.3|4157.7|4154.8|4154.2|736
1651473900000|2022-05-02 06:45:00|4156.55|4155.95|4154.92|4154.32|4157.92|4157.32|4154.05|4153.45|410
1651474200000|2022-05-02 06:50:00|4154.8|4154.2|4156.67|4156.07|4157.05|4156.45|4154.67|4154.07|299
1651474500000|2022-05-02 06:55:00|4156.8|4156.2|4158.67|4158.07|4159.8|4159.2|4156.17|4155.57|858
1651474800000|2022-05-02 07:00:00|4159.17|4158.57|4159.92|4159.32|4160.05|4159.45|4154.42|4153.82|2995
1651475100000|2022-05-02 07:05:00|4159.8|4159.2|4159.8|4159.2|4163.3|4162.7|4157.17|4156.57|2630
1651475400000|2022-05-02 07:10:00|4159.55|4158.95|4161.8|4161.2|4162.8|4162.2|4155.55|4154.95|1781
1651475700000|2022-05-02 07:15:00|4161.67|4161.07|4156.17|4155.57|4163.05|4162.45|4155.3|4154.7|1214
1651476000000|2022-05-02 07:20:00|4156.05|4155.45|4153.67|4153.07|4156.3|4155.7|4151.42|4150.82|1412
1651476300000|2022-05-02 07:25:00|4153.8|4153.2|4160.3|4159.7|4160.92|4160.32|4152.92|4152.32|923
1651476600000|2022-05-02 07:30:00|4160.05|4159.45|4152.55|4151.95|4160.17|4159.57|4149.17|4148.57|2875
1651476900000|2022-05-02 07:35:00|4152.42|4151.82|4158.3|4157.7|4158.42|4157.82|4150.92|4150.32|1681
1651477200000|2022-05-02 07:40:00|4158.42|4157.82|4159.42|4158.82|4159.55|4158.95|4155.3|4154.7|1441
1651477500000|2022-05-02 07:45:00|4159.3|4158.7|4157.67|4157.07|4160.05|4159.45|4157.3|4156.7|1102
1651477800000|2022-05-02 07:50:00|4157.8|4157.2|4157.55|4156.95|4160.3|4159.7|4156.42|4155.82|1119
1651478100000|2022-05-02 07:55:00|4158.3|4157.7|4139.55|4138.95|4160.55|4159.95|4129.92|4129.32|6263
1651478400000|2022-05-02 08:00:00|4138.8|4138.2|4152.67|4152.07|4153.67|4153.07|4137.55|4136.95|4674
1651478700000|2022-05-02 08:05:00|4152.05|4151.45|4154.92|4154.32|4155.3|4154.7|4147.92|4147.32|1725
1651479000000|2022-05-02 08:10:00|4154.55|4153.95|4152.17|4151.57|4157.55|4156.95|4152.05|4151.45|1469
1651479300000|2022-05-02 08:15:00|4152.05|4151.45|4151.42|4150.82|4154.17|4153.57|4146.42|4145.82|1505
1651479600000|2022-05-02 08:20:00|4151.3|4150.7|4147.3|4146.7|4153.42|4152.82|4147.17|4146.57|818
1651479900000|2022-05-02 08:25:00|4147.42|4146.82|4148.67|4148.07|4152.05|4151.45|4146.05|4145.45|826
1651480200000|2022-05-02 08:30:00|4149.17|4148.57|4143.92|4143.32|4149.3|4148.7|4143.3|4142.7|1082
1651480500000|2022-05-02 08:35:00|4144.05|4143.45|4146.8|4146.2|4146.8|4146.2|4142.8|4142.2|1771
1651480800000|2022-05-02 08:40:00|4147.17|4146.57|4146.67|4146.07|4150.8|4150.2|4142.8|4142.2|1391
1651481100000|2022-05-02 08:45:00|4146.55|4145.95|4145.8|4145.2|4147.3|4146.7|4144.05|4143.45|535
1651481400000|2022-05-02 08:50:00|4146.17|4145.57|4139.3|4138.7|4146.17|4145.57|4138.55|4137.95|1192
1651481700000|2022-05-02 08:55:00|4139.17|4138.57|4141.67|4141.07|4142.55|4141.95|4137.05|4136.45|1365
1651482000000|2022-05-02 09:00:00|4141.55|4140.95|4146.05|4145.45|4147.3|4146.7|4141.55|4140.95|1641
1651482300000|2022-05-02 09:05:00|4145.92|4145.32|4144.3|4143.7|4147.05|4146.45|4143.3|4142.7|960
1651482600000|2022-05-02 09:10:00|4144.05|4143.45|4146.42|4145.82|4149.42|4148.82|4144.05|4143.45|946
1651482900000|2022-05-02 09:15:00|4146.3|4145.7|4145.8|4145.2|4150.05|4149.45|4145.8|4145.2|921
1651483200000|2022-05-02 09:20:00|4145.92|4145.32|4150.67|4150.07|4151.05|4150.45|4145.17|4144.57|1924
1651483500000|2022-05-02 09:25:00|4150.8|4150.2|4151.05|4150.45|4153.55|4152.95|4150.17|4149.57|1281
1651483800000|2022-05-02 09:30:00|4151.17|4150.57|4153.3|4152.7|4153.67|4153.07|4150.3|4149.7|667
1651484100000|2022-05-02 09:35:00|4154.55|4153.95|4153.8|4153.2|4155.17|4154.57|4152.55|4151.95|942
1651484400000|2022-05-02 09:40:00|4153.67|4153.07|4151.55|4150.95|4154.17|4153.57|4151.55|4150.95|560
1651484700000|2022-05-02 09:45:00|4151.67|4151.07|4150.92|4150.32|4152.92|4152.32|4149.55|4148.95|665
1651485000000|2022-05-02 09:50:00|4150.8|4150.2|4152.8|4152.2|4153.8|4153.2|4150.8|4150.2|610
1651485300000|2022-05-02 09:55:00|4152.67|4152.07|4149.17|4148.57|4152.67|4152.07|4148.8|4148.2|965
1651485600000|2022-05-02 10:00:00|4149.05|4148.45|4146.55|4145.95|4150.17|4149.57|4145.3|4144.7|1476
1651485900000|2022-05-02 10:05:00|4146.8|4146.2|4147.55|4146.95|4147.92|4147.32|4145.05|4144.45|1490
1651486200000|2022-05-02 10:10:00|4147.8|4147.2|4151.55|4150.95|4152.05|4151.45|4147.55|4146.95|1400
1651486500000|2022-05-02 10:15:00|4151.67|4151.07|4151.55|4150.95|4153.8|4153.2|4151.42|4150.82|774
1651486800000|2022-05-02 10:20:00|4151.92|4151.32|4150.92|4150.32|4152.55|4151.95|4150.55|4149.95|680
1651487100000|2022-05-02 10:25:00|4150.8|4150.2|4150.55|4149.95|4152.05|4151.45|4148.67|4148.07|756
1651487400000|2022-05-02 10:30:00|4150.67|4150.07|4152.92|4152.32|4153.55|4152.95|4149.3|4148.7|1102
1651487700000|2022-05-02 10:35:00|4153.05|4152.45|4152.3|4151.7|4154.67|4154.07|4152.17|4151.57|1002
1651488000000|2022-05-02 10:40:00|4152.42|4151.82|4150.3|4149.7|4152.42|4151.82|4148.3|4147.7|1222
1651488300000|2022-05-02 10:45:00|4150.17|4149.57|4148.8|4148.2|4150.3|4149.7|4147.55|4146.95|1119
1651488600000|2022-05-02 10:50:00|4149.05|4148.45|4148.05|4147.45|4149.8|4149.2|4147.55|4146.95|737
1651488900000|2022-05-02 10:55:00|4148.3|4147.7|4146.05|4145.45|4150.05|4149.45|4143.92|4143.32|1768
1651489200000|2022-05-02 11:00:00|4146.17|4145.57|4146.55|4145.95|4149.05|4148.45|4145.55|4144.95|1158
1651489500000|2022-05-02 11:05:00|4146.67|4146.07|4143.8|4143.2|4148.05|4147.45|4143.55|4142.95|995
1651489800000|2022-05-02 11:10:00|4143.55|4142.95|4141.92|4141.32|4145.3|4144.7|4141.55|4140.95|1074
1651490100000|2022-05-02 11:15:00|4141.8|4141.2|4139.05|4138.45|4142.3|4141.7|4138.3|4137.7|1378
1651490400000|2022-05-02 11:20:00|4138.8|4138.2|4139.8|4139.2|4141.8|4141.2|4136.67|4136.07|1770
1651490700000|2022-05-02 11:25:00|4140.3|4139.7|4138.42|4137.82|4142.05|4141.45|4138.42|4137.82|1104
1651491000000|2022-05-02 11:30:00|4138.3|4137.7|4132.8|4132.2|4138.3|4137.7|4132.8|4132.2|2262
1651491300000|2022-05-02 11:35:00|4133.05|4132.45|4130.8|4130.2|4134.3|4133.7|4129.55|4128.95|1894
1651491600000|2022-05-02 11:40:00|4130.92|4130.32|4130.17|4129.57|4132.05|4131.45|4129.3|4128.7|2178
1651491900000|2022-05-02 11:45:00|4130.3|4129.7|4126.55|4125.95|4131.05|4130.45|4125.55|4124.95|2412
1651492200000|2022-05-02 11:50:00|4126.8|4126.2|4123.42|4122.82|4128.8|4128.2|4123.05|4122.45|2849
1651492500000|2022-05-02 11:55:00|4123.55|4122.95|4118.67|4118.07|4123.55|4122.95|4116.55|4115.95|5367
1651492800000|2022-05-02 12:00:00|4119.05|4118.45|4121.55|4120.95|4122.05|4121.45|4116.8|4116.2|3906
1651493100000|2022-05-02 12:05:00|4120.8|4120.2|4122.55|4121.95|4124.8|4124.2|4118.05|4117.45|3579
1651493400000|2022-05-02 12:10:00|4122.42|4121.82|4119.3|4118.7|4122.8|4122.2|4117.55|4116.95|2560
1651493700000|2022-05-02 12:15:00|4119.42|4118.82|4120.8|4120.2|4123.05|4122.45|4119.42|4118.82|2000
1651494000000|2022-05-02 12:20:00|4121.05|4120.45|4124.05|4123.45|4125.05|4124.45|4121.05|4120.45|2876
1651494300000|2022-05-02 12:25:00|4123.8|4123.2|4125.8|4125.2|4126.05|4125.45|4121.8|4121.2|3106
1651494600000|2022-05-02 12:30:00|4126.05|4125.45|4124.3|4123.7|4129.55|4128.95|4123.8|4123.2|4682
1651494900000|2022-05-02 12:35:00|4124.55|4123.95|4123.3|4122.7|4125.05|4124.45|4122.42|4121.82|2053
1651495200000|2022-05-02 12:40:00|4123.55|4122.95|4123.05|4122.45|4126.55|4125.95|4121.3|4120.7|2254
1651495500000|2022-05-02 12:45:00|4123.3|4122.7|4117.55|4116.95|4124.55|4123.95|4117.05|4116.45|3141
1651495800000|2022-05-02 12:50:00|4117.3|4116.7|4123.55|4122.95|4124.3|4123.7|4116.05|4115.45|4378
1651496100000|2022-05-02 12:55:00|4123.8|4123.2|4121.8|4121.2|4124.3|4123.7|4119.8|4119.2|3400
1651496400000|2022-05-02 13:00:00|4121.92|4121.32|4126.67|4126.07|4127.3|4126.7|4121.92|4121.32|4694
1651496700000|2022-05-02 13:05:00|4126.8|4126.2|4130.8|4130.2|4131.55|4130.95|4126.8|4126.2|4158
1651497000000|2022-05-02 13:10:00|4130.92|4130.32|4139.05|4138.45|4139.3|4138.7|4130.92|4130.32|5582
1651497300000|2022-05-02 13:15:00|4139.3|4138.7|4138.05|4137.45|4140.3|4139.7|4135.3|4134.7|5525
1651497600000|2022-05-02 13:20:00|4138.3|4137.7|4137.42|4136.82|4140.05|4139.45|4134.55|4133.95|4489
1651497900000|2022-05-02 13:25:00|4137.8|4137.2|4132.05|4131.45|4138.05|4137.45|4130.05|4129.45|8836
1651498200000|2022-05-02 13:30:00|4131.95|4131.55|4121.7|4121.3|4141.7|4141.3|4120.95|4120.55|56621
1651498500000|2022-05-02 13:35:00|4121.2|4120.8|4115.7|4115.3|4122.2|4121.8|4104.95|4104.55|44848
1651498800000|2022-05-02 13:40:00|4116.2|4115.8|4132.2|4131.8|4141.7|4141.3|4103.95|4103.55|48781
1651499100000|2022-05-02 13:45:00|4131.95|4131.55|4126.7|4126.3|4139.95|4139.55|4120.95|4120.55|41715
1651499400000|2022-05-02 13:50:00|4126.45|4126.05|4136.2|4135.8|4136.95|4136.55|4119.95|4119.55|35127
1651499700000|2022-05-02 13:55:00|4135.45|4135.05|4136.82|4136.42|4144.7|4144.3|4129.07|4128.67|27012
1651500000000|2022-05-02 14:00:00|4133.82|4133.42|4141.2|4140.8|4142.7|4142.3|4126.57|4126.17|36198
1651500300000|2022-05-02 14:05:00|4140.95|4140.55|4119.7|4119.3|4141.82|4141.42|4116.45|4116.05|32314
1651500600000|2022-05-02 14:10:00|4118.95|4118.55|4120.95|4120.55|4127.45|4127.05|4115.2|4114.8|29615
1651500900000|2022-05-02 14:15:00|4120.7|4120.3|4132.95|4132.55|4135.7|4135.3|4114.82|4114.42|30098
1651501200000|2022-05-02 14:20:00|4132.82|4132.42|4143.95|4143.55|4146.95|4146.55|4125.32|4124.92|31982
1651501500000|2022-05-02 14:25:00|4144.2|4143.8|4155.2|4154.8|4160.95|4160.55|4142.7|4142.3|47819
1651501800000|2022-05-02 14:30:00|4155.7|4155.3|4162.95|4162.55|4170.7|4170.3|4155.7|4155.3|34645
1651502100000|2022-05-02 14:35:00|4162.7|4162.3|4157.7|4157.3|4164.7|4164.3|4151.95|4151.55|25336
1651502400000|2022-05-02 14:40:00|4158.45|4158.05|4152.2|4151.8|4166.2|4165.8|4150.7|4150.3|22642
1651502700000|2022-05-02 14:45:00|4151.95|4151.55|4150.53|4150.13|4155.53|4155.13|4147.53|4147.13|18234
1651503000000|2022-05-02 14:50:00|4151.03|4150.63|4144.28|4143.88|4151.53|4151.13|4142.78|4142.38|23773
1651503300000|2022-05-02 14:55:00|4143.9|4143.5|4136.03|4135.63|4150.78|4150.38|4134.78|4134.38|22452
1651503600000|2022-05-02 15:00:00|4136.28|4135.88|4120.78|4120.38|4138.03|4137.63|4120.53|4120.13|22954
1651503900000|2022-05-02 15:05:00|4120.03|4119.63|4129.03|4128.63|4132.28|4131.88|4120.03|4119.63|22951
1651504200000|2022-05-02 15:10:00|4129.78|4129.38|4134.78|4134.38|4134.9|4134.5|4123.78|4123.38|16541
1651504500000|2022-05-02 15:15:00|4134.53|4134.13|4116.9|4116.5|4135.03|4134.63|4113.03|4112.63|22229
1651504800000|2022-05-02 15:20:00|4116.78|4116.38|4120.28|4119.88|4122.28|4121.88|4113.28|4112.88|17819
1651505100000|2022-05-02 15:25:00|4120.53|4120.13|4117.53|4117.13|4126.03|4125.63|4111.78|4111.38|25852
1651505400000|2022-05-02 15:30:00|4117.28|4116.88|4121.9|4121.5|4125.53|4125.13|4110.78|4110.38|26415
1651505700000|2022-05-02 15:35:00|4121.53|4121.13|4114.53|4114.13|4129.78|4129.38|4113.53|4113.13|25032
1651506000000|2022-05-02 15:40:00|4114.03|4113.63|4116.53|4116.13|4123.78|4123.38|4109.78|4109.38|21289
1651506300000|2022-05-02 15:45:00|4117.03|4116.63|4117.4|4117|4125.03|4124.63|4114.28|4113.88|13633
1651506600000|2022-05-02 15:50:00|4116.78|4116.38|4122.28|4121.88|4124.65|4124.25|4115.53|4115.13|13154
1651506900000|2022-05-02 15:55:00|4121.28|4120.88|4129.03|4128.63|4130.28|4129.88|4118.78|4118.38|19929
1651507200000|2022-05-02 16:00:00|4128.53|4128.13|4114.03|4113.63|4133.78|4133.38|4109.53|4109.13|22326
1651507500000|2022-05-02 16:05:00|4113.9|4113.5|4115.53|4115.13|4117.4|4117|4109.78|4109.38|13827
1651507800000|2022-05-02 16:10:00|4115.28|4114.88|4118.15|4117.75|4119.28|4118.88|4113.28|4112.88|11011
1651508100000|2022-05-02 16:15:00|4117.53|4117.13|4130.03|4129.63|4130.03|4129.63|4114.78|4114.38|16519
1651508400000|2022-05-02 16:20:00|4130.28|4129.88|4128.03|4127.63|4137.28|4136.88|4127.03|4126.63|18418
1651508700000|2022-05-02 16:25:00|4128.28|4127.88|4126.78|4126.38|4129.53|4129.13|4120.53|4120.13|10773
1651509000000|2022-05-02 16:30:00|4126.65|4126.25|4130.53|4130.13|4131.03|4130.63|4122.65|4122.25|11930
1651509300000|2022-05-02 16:35:00|4130.78|4130.38|4120.03|4119.63|4134.28|4133.88|4119.03|4118.63|14690
1651509600000|2022-05-02 16:40:00|4120.07|4119.67|4116.94|4116.54|4124.32|4123.92|4115.57|4115.17|12224
1651509900000|2022-05-02 16:45:00|4116.82|4116.42|4114.82|4114.42|4118.57|4118.17|4112.32|4111.92|11320
1651510200000|2022-05-02 16:50:00|4114.57|4114.17|4107.32|4106.92|4115.82|4115.42|4105.82|4105.42|16179
1651510500000|2022-05-02 16:55:00|4107.44|4107.04|4101.82|4101.42|4112.69|4112.29|4098.82|4098.42|25503
1651510800000|2022-05-02 17:00:00|4101.57|4101.17|4095.57|4095.17|4104.32|4103.92|4091.82|4091.42|24873
1651511100000|2022-05-02 17:05:00|4095.82|4095.42|4104.82|4104.42|4109.07|4108.67|4094.57|4094.17|24707
1651511400000|2022-05-02 17:10:00|4104.57|4104.17|4108.82|4108.42|4112.57|4112.17|4102.94|4102.54|12867
1651511700000|2022-05-02 17:15:00|4108.57|4108.17|4104.57|4104.17|4109.57|4109.17|4101.82|4101.42|10119
1651512000000|2022-05-02 17:20:00|4104.82|4104.42|4097.57|4097.17|4105.32|4104.92|4097.57|4097.17|11120
1651512300000|2022-05-02 17:25:00|4098.32|4097.92|4098.32|4097.92|4104.07|4103.67|4093.82|4093.42|12897
1651512600000|2022-05-02 17:30:00|4098.07|4097.67|4093.32|4092.92|4104.82|4104.42|4092.57|4092.17|16287
1651512900000|2022-05-02 17:35:00|4093.19|4092.79|4092.07|4091.67|4096.82|4096.42|4090.32|4089.92|14616
1651513200000|2022-05-02 17:40:00|4091.82|4091.42|4087.82|4087.42|4097.07|4096.67|4087.82|4087.42|13532
1651513500000|2022-05-02 17:45:00|4087.57|4087.17|4082.32|4081.92|4090.07|4089.67|4081.57|4081.17|21626
1651513800000|2022-05-02 17:50:00|4082.07|4081.67|4081.82|4081.42|4086.32|4085.92|4080.82|4080.42|14998
1651514100000|2022-05-02 17:55:00|4081.57|4081.17|4087.82|4087.42|4088.57|4088.17|4081.57|4081.17|15419
1651514400000|2022-05-02 18:00:00|4087.57|4087.17|4096.32|4095.92|4096.32|4095.92|4081.82|4081.42|22548
1651514700000|2022-05-02 18:05:00|4096.07|4095.67|4087.32|4086.92|4099.57|4099.17|4087.07|4086.67|15411
1651515000000|2022-05-02 18:10:00|4087.07|4086.67|4074.07|4073.67|4088.19|4087.79|4073.32|4072.92|19445
1651515300000|2022-05-02 18:15:00|4073.82|4073.42|4070.57|4070.17|4074.82|4074.42|4069.57|4069.17|18689
1651515600000|2022-05-02 18:20:00|4070.82|4070.42|4075.82|4075.42|4078.57|4078.17|4069.07|4068.67|16577
1651515900000|2022-05-02 18:25:00|4075.57|4075.17|4074.32|4073.92|4077.69|4077.29|4071.57|4071.17|12644
1651516200000|2022-05-02 18:30:00|4074.07|4073.67|4078.07|4077.67|4080.57|4080.17|4071.57|4071.17|18399
1651516500000|2022-05-02 18:35:00|4077.82|4077.42|4074.82|4074.42|4079.32|4078.92|4071.57|4071.17|13232
1651516800000|2022-05-02 18:40:00|4074.57|4074.17|4066.57|4066.17|4077.32|4076.92|4061.82|4061.42|18739
1651517100000|2022-05-02 18:45:00|4067.32|4066.92|4078.57|4078.17|4080.57|4080.17|4067.19|4066.79|21049
1651517400000|2022-05-02 18:50:00|4078.32|4077.92|4083.32|4082.92|4088.57|4088.17|4071.57|4071.17|24533
1651517700000|2022-05-02 18:55:00|4083.07|4082.67|4075.82|4075.42|4085.44|4085.04|4071.57|4071.17|17563
1651518000000|2022-05-02 19:00:00|4075.32|4074.92|4088.32|4087.92|4090.82|4090.42|4074.57|4074.17|24059
1651518300000|2022-05-02 19:05:00|4088.57|4088.17|4099.44|4099.04|4103.19|4102.79|4086.82|4086.42|25383
1651518600000|2022-05-02 19:10:00|4099.57|4099.17|4115.32|4114.92|4115.57|4115.17|4099.32|4098.92|34758
1651518900000|2022-05-02 19:15:00|4115.19|4114.79|4117.07|4116.67|4119.57|4119.17|4109.32|4108.92|31332
1651519200000|2022-05-02 19:20:00|4117.24|4116.84|4131.74|4131.34|4133.49|4133.09|4117.24|4116.84|30780
1651519500000|2022-05-02 19:25:00|4131.49|4131.09|4130.99|4130.59|4136.99|4136.59|4127.24|4126.84|31896
1651519800000|2022-05-02 19:30:00|4130.86|4130.46|4148.24|4147.84|4148.74|4148.34|4130.24|4129.84|39551
1651520100000|2022-05-02 19:35:00|4148.49|4148.09|4137.74|4137.34|4150.74|4150.34|4134.49|4134.09|28787
1651520400000|2022-05-02 19:40:00|4138.49|4138.09|4129.61|4129.21|4146.99|4146.59|4128.99|4128.59|27220
1651520700000|2022-05-02 19:45:00|4128.99|4128.59|4147.49|4147.09|4148.24|4147.84|4127.49|4127.09|26423
1651521000000|2022-05-02 19:50:00|4147.61|4147.21|4153.74|4153.34|4155.74|4155.34|4143.49|4143.09|53039
1651521300000|2022-05-02 19:55:00|4153.11|4152.71|4158.24|4157.84|4158.49|4158.09|4148.74|4148.34|98484
1651521600000|2022-05-02 20:00:00|4158.34|4157.74|4158.59|4157.99|4161.84|4161.24|4154.59|4153.99|36116
1651521900000|2022-05-02 20:05:00|4158.71|4158.11|4161.34|4160.74|4162.09|4161.49|4157.09|4156.49|10261
1651522200000|2022-05-02 20:10:00|4161.59|4160.99|4150.09|4149.49|4161.84|4161.24|4149.09|4148.49|9602
1651522500000|2022-05-02 20:15:00|4149.59|4148.99|4150.34|4149.74|4153.84|4153.24|4149.34|4148.74|3321
1651522800000|2022-05-02 20:20:00|4150.09|4149.49|4151.09|4150.49|4153.09|4152.49|4150.09|4149.49|1902
1651523100000|2022-05-02 20:25:00|4150.84|4150.24|4151.34|4150.74|4152.71|4152.11|4149.34|4148.74|1704
1651523400000|2022-05-02 20:30:00|4151.59|4150.99|4150.84|4150.24|4153.71|4153.11|4150.59|4149.99|1374
1651523700000|2022-05-02 20:35:00|4151.09|4150.49|4153.59|4152.99|4154.09|4153.49|4150.84|4150.24|1372
1651524000000|2022-05-02 20:40:00|4152.71|4152.11|4153.46|4152.86|4154.09|4153.49|4152.71|4152.11|875
1651524300000|2022-05-02 20:45:00|4153.59|4152.99|4155.34|4154.74|4155.59|4154.99|4153.09|4152.49|1523
1651524600000|2022-05-02 20:50:00|4155.46|4154.86|4152.84|4152.24|4155.84|4155.24|4152.84|4152.24|905
1651524900000|2022-05-02 20:55:00|4152.71|4152.11|4152.99|4151.49|4153.59|4152.99|4152.09|4151.49|847
1651525200000|2022-05-02 21:00:00|4153.61|4152.11|4152.88|4151.38|4153.61|4152.11|4152.55|4151.05|0
1651525500000|2022-05-02 21:05:00|4152.85|4151.35|4153.09|4151.59|4153.13|4151.63|4152.59|4151.09|0
1651525800000|2022-05-02 21:10:00|4153.13|4151.63|4153.24|4151.74|4153.39|4151.89|4153.09|4151.59|0
1651526100000|2022-05-02 21:15:00|4153.2|4151.7|4153.2|4151.7|4153.2|4151.7|4153.2|4151.7|0
1651526400000|2022-05-02 21:20:00|4153.17|4151.67|4153.28|4151.78|4153.28|4151.78|4152.99|4151.49|0
1651526700000|2022-05-02 21:25:00|4153.24|4151.74|4152.77|4151.27|4153.24|4151.74|4152.63|4151.13|0
1651527000000|2022-05-02 21:30:00|4152.81|4151.31|4152.88|4151.38|4152.88|4151.38|4152.77|4151.27|0
1651527300000|2022-05-02 21:35:00|4152.85|4151.35|4154.52|4153.02|4154.52|4153.02|4152.19|4150.69|0
1651527600000|2022-05-02 21:40:00|4154.63|4153.13|4153.86|4152.36|4154.7|4153.2|4153.83|4152.33|0
1651527900000|2022-05-02 21:45:00|4153.93|4152.43|4153.57|4152.07|4154.34|4152.84|4153.57|4152.07|0
1651528200000|2022-05-02 21:50:00|4153.28|4151.78|4153.28|4151.78|4153.39|4151.89|4152.63|4151.13|0
1651528500000|2022-05-02 21:55:00|4153.17|4151.67|4152.88|4151.38|4153.5|4152|4152.63|4151.13|0
1651528800000|2022-05-02 22:00:00|4152.46|4151.86|4150.34|4149.74|4152.71|4152.11|4150.09|4149.49|1084
1651529100000|2022-05-02 22:05:00|4150.21|4149.61|4150.59|4149.99|4151.09|4150.49|4150.09|4149.49|360
1651529400000|2022-05-02 22:10:00|4150.71|4150.11|4152.09|4151.49|4152.09|4151.49|4150.59|4149.99|273
1651529700000|2022-05-02 22:15:00|4151.84|4151.24|4151.84|4151.24|4152.84|4152.24|4150.84|4150.24|406
1651530000000|2022-05-02 22:20:00|4152.09|4151.49|4150.84|4150.24|4152.34|4151.74|4150.84|4150.24|153
1651530300000|2022-05-02 22:25:00|4151.09|4150.49|4152.59|4151.99|4152.59|4151.99|4150.59|4149.99|219
1651530600000|2022-05-02 22:30:00|4152.84|4152.24|4148.71|4148.11|4152.84|4152.24|4148.34|4147.74|865
1651530900000|2022-05-02 22:35:00|4148.84|4148.24|4149.21|4148.61|4149.84|4149.24|4148.46|4147.86|195
1651531200000|2022-05-02 22:40:00|4149.09|4148.49|4148.09|4147.49|4149.09|4148.49|4147.84|4147.24|309
1651531500000|2022-05-02 22:45:00|4148.21|4147.61|4148.59|4147.99|4148.84|4148.24|4148.09|4147.49|87
1651531800000|2022-05-02 22:50:00|4148.71|4148.11|4150.21|4149.61|4150.59|4149.99|4148.71|4148.11|342
1651532100000|2022-05-02 22:55:00|4150.09|4149.49|4149.09|4148.49|4150.09|4149.49|4148.46|4147.86|174
1651532400000|2022-05-02 23:00:00|4148.96|4148.36|4152.59|4151.99|4153.59|4152.99|4148.96|4148.36|743
1651532700000|2022-05-02 23:05:00|4152.84|4152.24|4153.84|4153.24|4154.09|4153.49|4151.96|4151.36|401
1651533000000|2022-05-02 23:10:00|4153.59|4152.99|4152.59|4151.99|4153.84|4153.24|4152.34|4151.74|201
1651533300000|2022-05-02 23:15:00|4152.46|4151.86|4152.34|4151.74|4152.84|4152.24|4152.21|4151.61|125
1651533600000|2022-05-02 23:20:00|4152.59|4151.99|4153.09|4152.49|4155.09|4154.49|4152.34|4151.74|421
1651533900000|2022-05-02 23:25:00|4153.34|4152.74|4153.71|4153.11|4154.34|4153.74|4153.09|4152.49|277
1651534200000|2022-05-02 23:30:00|4153.59|4152.99|4153.34|4152.74|4154.09|4153.49|4152.96|4152.36|264
1651534500000|2022-05-02 23:35:00|4153.21|4152.61|4152.09|4151.49|4153.34|4152.74|4152.09|4151.49|318
1651534800000|2022-05-02 23:40:00|4151.84|4151.24|4150.84|4150.24|4152.34|4151.74|4150.84|4150.24|281
1651535100000|2022-05-02 23:45:00|4150.59|4149.99|4151.84|4151.24|4151.84|4151.24|4150.59|4149.99|178
1651535400000|2022-05-02 23:50:00|4151.59|4150.99|4151.09|4150.49|4151.59|4150.99|4150.59|4149.99|266
1651535700000|2022-05-02 23:55:00|4151.34|4150.74|4154.34|4153.74|4154.34|4153.74|4151.09|4150.49|433
1651536000000|2022-05-03 00:00:00|4153.84|4153.24|4152.34|4151.74|4158.34|4157.74|4152.34|4151.74|1332
1651536300000|2022-05-03 00:05:00|4152.09|4151.49|4158.84|4158.24|4158.84|4158.24|4152.09|4151.49|844
1651536600000|2022-05-03 00:10:00|4158.59|4157.99|4155.84|4155.24|4158.84|4158.24|4155.59|4154.99|692
1651536900000|2022-05-03 00:15:00|4155.71|4155.11|4156.21|4155.61|4157.34|4156.74|4155.59|4154.99|561
1651537200000|2022-05-03 00:20:00|4156.09|4155.49|4154.84|4154.24|4156.09|4155.49|4153.34|4152.74|424
1651537500000|2022-05-03 00:25:00|4154.59|4153.99|4156.46|4155.86|4156.59|4155.99|4153.59|4152.99|303
1651537800000|2022-05-03 00:30:00|4156.71|4156.11|4159.59|4158.99|4161.09|4160.49|4155.84|4155.24|1206
1651538100000|2022-05-03 00:35:00|4159.71|4159.11|4160.09|4159.49|4162.59|4161.99|4159.71|4159.11|1208
1651538400000|2022-05-03 00:40:00|4160.34|4159.74|4163.09|4162.49|4163.59|4162.99|4160.09|4159.49|804
1651538700000|2022-05-03 00:45:00|4163.34|4162.74|4165.34|4164.74|4167.09|4166.49|4163.34|4162.74|1460
1651539000000|2022-05-03 00:50:00|4165.59|4164.99|4164.34|4163.74|4165.84|4165.24|4164.09|4163.49|421
1651539300000|2022-05-03 00:55:00|4164.46|4163.86|4164.21|4163.61|4164.84|4164.24|4163.34|4162.74|384
1651539600000|2022-05-03 01:00:00|4164.09|4163.49|4165.59|4164.99|4165.84|4165.24|4163.34|4162.74|516
1651539900000|2022-05-03 01:05:00|4165.34|4164.74|4163.96|4163.36|4165.59|4164.99|4162.84|4162.24|628
1651540200000|2022-05-03 01:10:00|4164.09|4163.49|4161.59|4160.99|4164.34|4163.74|4160.84|4160.24|747
1651540500000|2022-05-03 01:15:00|4161.34|4160.74|4157.84|4157.24|4162.09|4161.49|4157.71|4157.11|1124
1651540800000|2022-05-03 01:20:00|4157.71|4157.11|4160.09|4159.49|4160.34|4159.74|4157.59|4156.99|474
1651541100000|2022-05-03 01:25:00|4160.59|4159.99|4159.34|4158.74|4160.59|4159.99|4158.59|4157.99|452
1651541400000|2022-05-03 01:30:00|4159.46|4158.86|4159.34|4158.74|4161.34|4160.74|4158.59|4157.99|775
1651541700000|2022-05-03 01:35:00|4159.21|4158.61|4159.34|4158.74|4159.96|4159.36|4158.09|4157.49|626
1651542000000|2022-05-03 01:40:00|4159.09|4158.49|4157.84|4157.24|4160.84|4160.24|4156.84|4156.24|651
1651542300000|2022-05-03 01:45:00|4157.96|4157.36|4163.09|4162.49|4163.59|4162.99|4157.84|4157.24|991
1651542600000|2022-05-03 01:50:00|4163.21|4162.61|4165.96|4165.36|4169.09|4168.49|4163.21|4162.61|1377
1651542900000|2022-05-03 01:55:00|4165.84|4165.24|4166.59|4165.99|4167.09|4166.49|4164.21|4163.61|653
1651543200000|2022-05-03 02:00:00|4166.84|4166.24|4174.09|4173.49|4175.34|4174.74|4166.59|4165.99|2555
1651543500000|2022-05-03 02:05:00|4173.84|4173.24|4173.34|4172.74|4174.59|4173.99|4172.34|4171.74|899
1651543800000|2022-05-03 02:10:00|4173.46|4172.86|4172.71|4172.11|4173.46|4172.86|4172.09|4171.49|466
1651544100000|2022-05-03 02:15:00|4172.59|4171.99|4175.34|4174.74|4175.84|4175.24|4172.59|4171.99|1421
1651544400000|2022-05-03 02:20:00|4175.09|4174.49|4175.21|4174.61|4175.84|4175.24|4173.84|4173.24|735
1651544700000|2022-05-03 02:25:00|4175.34|4174.74|4176.34|4175.74|4176.34|4175.74|4175.34|4174.74|588
1651545000000|2022-05-03 02:30:00|4176.09|4175.49|4175.34|4174.74|4177.59|4176.99|4173.59|4172.99|1780
1651545300000|2022-05-03 02:35:00|4175.46|4174.86|4174.09|4173.49|4175.84|4175.24|4173.34|4172.74|419
1651545600000|2022-05-03 02:40:00|4173.96|4173.36|4176.59|4175.99|4177.34|4176.74|4173.34|4172.74|645
1651545900000|2022-05-03 02:45:00|4176.84|4176.24|4179.34|4178.74|4179.34|4178.74|4176.21|4175.61|663
1651546200000|2022-05-03 02:50:00|4179.09|4178.49|4180.84|4180.24|4181.59|4180.99|4178.09|4177.49|1461
1651546500000|2022-05-03 02:55:00|4181.09|4180.49|4177.96|4177.36|4181.09|4180.49|4177.59|4176.99|553
1651546800000|2022-05-03 03:00:00|4177.84|4177.24|4177.84|4177.24|4178.46|4177.86|4177.09|4176.49|306
1651547100000|2022-05-03 03:05:00|4178.09|4177.49|4177.09|4176.49|4178.59|4177.99|4176.09|4175.49|427
1651547400000|2022-05-03 03:10:00|4177.34|4176.74|4177.59|4176.99|4179.59|4178.99|4176.84|4176.24|687
1651547700000|2022-05-03 03:15:00|4177.71|4177.11|4177.21|4176.61|4178.96|4178.36|4177.09|4176.49|248
1651548000000|2022-05-03 03:20:00|4177.09|4176.49|4176.46|4175.86|4178.09|4177.49|4175.59|4174.99|744
1651548300000|2022-05-03 03:25:00|4176.34|4175.74|4174.84|4174.24|4176.84|4176.24|4174.59|4173.99|544
1651548600000|2022-05-03 03:30:00|4174.59|4173.99|4173.09|4172.49|4175.09|4174.49|4173.09|4172.49|506
1651548900000|2022-05-03 03:35:00|4173.34|4172.74|4173.34|4172.74|4174.84|4174.24|4173.09|4172.49|365
1651549200000|2022-05-03 03:40:00|4173.21|4172.61|4172.09|4171.49|4173.59|4172.99|4171.59|4170.99|452
1651549500000|2022-05-03 03:45:00|4172.34|4171.74|4172.34|4171.74|4173.34|4172.74|4172.09|4171.49|268
1651549800000|2022-05-03 03:50:00|4172.46|4171.86|4172.09|4171.49|4172.84|4172.24|4171.09|4170.49|319
1651550100000|2022-05-03 03:55:00|4171.96|4171.36|4171.09|4170.49|4172.59|4171.99|4170.09|4169.49|497
1651550400000|2022-05-03 04:00:00|4171.21|4170.61|4169.59|4168.99|4172.46|4171.86|4168.71|4168.11|529
1651550700000|2022-05-03 04:05:00|4169.71|4169.11|4172.21|4171.61|4172.59|4171.99|4169.59|4168.99|314
1651551000000|2022-05-03 04:10:00|4172.34|4171.74|4172.59|4171.99|4172.96|4172.36|4172.09|4171.49|187
1651551300000|2022-05-03 04:15:00|4172.84|4172.24|4171.34|4170.74|4173.09|4172.49|4171.09|4170.49|180
1651551600000|2022-05-03 04:20:00|4171.59|4170.99|4171.59|4170.99|4172.34|4171.74|4170.96|4170.36|100
1651551900000|2022-05-03 04:25:00|4171.34|4170.74|4170.84|4170.24|4171.84|4171.24|4170.84|4170.24|150
1651552200000|2022-05-03 04:30:00|4170.96|4170.36|4174.21|4173.61|4174.34|4173.74|4169.59|4168.99|739
1651552500000|2022-05-03 04:35:00|4174.09|4173.49|4173.34|4172.74|4174.71|4174.11|4173.09|4172.49|269
1651552800000|2022-05-03 04:40:00|4173.21|4172.61|4173.34|4172.74|4174.34|4173.74|4171.84|4171.24|485
1651553100000|2022-05-03 04:45:00|4173.09|4172.49|4170.84|4170.24|4173.71|4173.11|4170.84|4170.24|400
1651553400000|2022-05-03 04:50:00|4170.96|4170.36|4171.84|4171.24|4173.59|4172.99|4169.59|4168.99|1031
1651553700000|2022-05-03 04:55:00|4171.71|4171.11|4169.09|4168.49|4171.84|4171.24|4168.71|4168.11|455
1651554000000|2022-05-03 05:00:00|4168.96|4168.36|4169.09|4168.49|4169.84|4169.24|4167.59|4166.99|501
1651554300000|2022-05-03 05:05:00|4168.84|4168.24|4171.34|4170.74|4171.34|4170.74|4168.34|4167.74|313
1651554600000|2022-05-03 05:10:00|4171.21|4170.61|4173.34|4172.74|4174.09|4173.49|4170.96|4170.36|490
1651554900000|2022-05-03 05:15:00|4173.59|4172.99|4174.84|4174.24|4175.71|4175.11|4172.46|4171.86|820
1651555200000|2022-05-03 05:20:00|4174.71|4174.11|4174.34|4173.74|4174.84|4174.24|4173.34|4172.74|211
1651555500000|2022-05-03 05:25:00|4174.59|4173.99|4174.59|4173.99|4174.71|4174.11|4173.09|4172.49|289
1651555800000|2022-05-03 05:30:00|4174.46|4173.86|4174.09|4173.49|4174.59|4173.99|4171.84|4171.24|364
1651556100000|2022-05-03 05:35:00|4173.84|4173.24|4174.09|4173.49|4175.34|4174.74|4173.09|4172.49|221
1651556400000|2022-05-03 05:40:00|4174.34|4173.74|4172.84|4172.24|4174.59|4173.99|4172.84|4172.24|210
1651556700000|2022-05-03 05:45:00|4172.59|4171.99|4170.59|4169.99|4172.59|4171.99|4168.84|4168.24|711
1651557000000|2022-05-03 05:50:00|4170.34|4169.74|4172.46|4171.86|4173.21|4172.61|4170.09|4169.49|478
1651557300000|2022-05-03 05:55:00|4172.34|4171.74|4172.21|4171.61|4172.84|4172.24|4171.34|4170.74|355
1651557600000|2022-05-03 06:00:00|4172.09|4171.49|4165.34|4164.74|4172.59|4171.99|4165.21|4164.61|1094
1651557900000|2022-05-03 06:05:00|4164.84|4164.24|4163.09|4162.49|4166.59|4165.99|4162.71|4162.11|1152
1651558200000|2022-05-03 06:10:00|4163.21|4162.61|4163.71|4163.11|4164.59|4163.99|4162.09|4161.49|781
1651558500000|2022-05-03 06:15:00|4163.84|4163.24|4165.71|4165.11|4166.84|4166.24|4161.84|4161.24|967
1651558800000|2022-05-03 06:20:00|4165.59|4164.99|4165.84|4165.24|4167.09|4166.49|4163.71|4163.11|885
1651559100000|2022-05-03 06:25:00|4165.96|4165.36|4165.59|4164.99|4166.84|4166.24|4163.84|4163.24|559
1651559400000|2022-05-03 06:30:00|4165.96|4165.36|4166.09|4165.49|4166.34|4165.74|4163.09|4162.49|535
1651559700000|2022-05-03 06:35:00|4165.96|4165.36|4166.59|4165.99|4166.84|4166.24|4164.84|4164.24|420
1651560000000|2022-05-03 06:40:00|4166.46|4165.86|4166.84|4166.24|4168.59|4167.99|4166.09|4165.49|609
1651560300000|2022-05-03 06:45:00|4167.09|4166.49|4164.21|4163.61|4167.09|4166.49|4163.34|4162.74|1008
1651560600000|2022-05-03 06:50:00|4164.34|4163.74|4163.09|4162.49|4166.09|4165.49|4162.96|4162.36|549
1651560900000|2022-05-03 06:55:00|4163.21|4162.61|4162.09|4161.49|4163.71|4163.11|4160.59|4159.99|1189
1651561200000|2022-05-03 07:00:00|4161.84|4161.24|4153.59|4152.99|4162.46|4161.86|4153.09|4152.49|4247
1651561500000|2022-05-03 07:05:00|4153.46|4152.86|4164.46|4163.86|4164.71|4164.11|4151.09|4150.49|3090
1651561800000|2022-05-03 07:10:00|4164.59|4163.99|4163.96|4163.36|4166.59|4165.99|4159.21|4158.61|2499
1651562100000|2022-05-03 07:15:00|4163.84|4163.24|4162.59|4161.99|4165.09|4164.49|4159.84|4159.24|2119
1651562400000|2022-05-03 07:20:00|4162.34|4161.74|4164.46|4163.86|4166.59|4165.99|4160.09|4159.49|1493
1651562700000|2022-05-03 07:25:00|4164.59|4163.99|4166.09|4165.49|4166.59|4165.99|4161.71|4161.11|1684
1651563000000|2022-05-03 07:30:00|4165.34|4164.74|4166.09|4165.49|4166.59|4165.99|4162.34|4161.74|1727
1651563300000|2022-05-03 07:35:00|4165.96|4165.36|4163.96|4163.36|4167.96|4167.36|4163.46|4162.86|1311
1651563600000|2022-05-03 07:40:00|4164.09|4163.49|4163.84|4163.24|4167.09|4166.49|4162.71|4162.11|1588
1651563900000|2022-05-03 07:45:00|4163.59|4162.99|4160.34|4159.74|4165.21|4164.61|4159.09|4158.49|1225
1651564200000|2022-05-03 07:50:00|4160.46|4159.86|4171.09|4170.49|4171.21|4170.61|4160.09|4159.49|2348
1651564500000|2022-05-03 07:55:00|4170.84|4170.24|4168.46|4167.86|4171.34|4170.74|4167.34|4166.74|1376
1651564800000|2022-05-03 08:00:00|4168.34|4167.74|4174.59|4173.99|4175.09|4174.49|4167.34|4166.74|2793
1651565100000|2022-05-03 08:05:00|4174.71|4174.11|4175.09|4174.49|4178.46|4177.86|4173.96|4173.36|2571
1651565400000|2022-05-03 08:10:00|4174.84|4174.24|4171.46|4170.86|4175.34|4174.74|4170.71|4170.11|1606
1651565700000|2022-05-03 08:15:00|4171.59|4170.99|4166.84|4166.24|4173.09|4172.49|4166.59|4165.99|1536
1651566000000|2022-05-03 08:20:00|4167.09|4166.49|4167.71|4167.11|4170.59|4169.99|4166.59|4165.99|1122
1651566300000|2022-05-03 08:25:00|4167.59|4166.99|4163.34|4162.74|4169.09|4168.49|4163.34|4162.74|969
1651566600000|2022-05-03 08:30:00|4163.59|4162.99|4162.09|4161.49|4164.84|4164.24|4161.34|4160.74|1085
1651566900000|2022-05-03 08:35:00|4162.46|4161.86|4163.34|4162.74|4163.96|4163.36|4161.34|4160.74|767
1651567200000|2022-05-03 08:40:00|4163.59|4162.99|4159.84|4159.24|4163.59|4162.99|4158.59|4157.99|1493
1651567500000|2022-05-03 08:45:00|4159.71|4159.11|4159.21|4158.61|4162.09|4161.49|4156.84|4156.24|1715
1651567800000|2022-05-03 08:50:00|4159.34|4158.74|4159.34|4158.74|4161.84|4161.24|4157.84|4157.24|630
1651568100000|2022-05-03 08:55:00|4159.21|4158.61|4159.59|4158.99|4161.96|4161.36|4157.59|4156.99|1231
1651568400000|2022-05-03 09:00:00|4159.46|4158.86|4157.59|4156.99|4161.71|4161.11|4156.71|4156.11|922
1651568700000|2022-05-03 09:05:00|4157.46|4156.86|4156.59|4155.99|4158.21|4157.61|4153.96|4153.36|1542
1651569000000|2022-05-03 09:10:00|4156.84|4156.24|4158.09|4157.49|4158.34|4157.74|4154.71|4154.11|1463
1651569300000|2022-05-03 09:15:00|4158.34|4157.74|4158.59|4157.99|4161.09|4160.49|4157.71|4157.11|1082
1651569600000|2022-05-03 09:20:00|4158.71|4158.11|4158.09|4157.49|4159.21|4158.61|4155.84|4155.24|585
1651569900000|2022-05-03 09:25:00|4157.96|4157.36|4156.21|4155.61|4158.84|4158.24|4153.84|4153.24|1494
1651570200000|2022-05-03 09:30:00|4156.09|4155.49|4156.34|4155.74|4156.59|4155.99|4153.71|4153.11|668
1651570500000|2022-05-03 09:35:00|4156.09|4155.49|4155.84|4155.24|4157.09|4156.49|4154.84|4154.24|540
1651570800000|2022-05-03 09:40:00|4155.71|4155.11|4159.09|4158.49|4159.59|4158.99|4155.71|4155.11|677
1651571100000|2022-05-03 09:45:00|4158.84|4158.24|4159.84|4159.24|4161.84|4161.24|4158.84|4158.24|1304
1651571400000|2022-05-03 09:50:00|4160.09|4159.49|4160.09|4159.49|4160.71|4160.11|4158.21|4157.61|617
1651571700000|2022-05-03 09:55:00|4160.46|4159.86|4159.21|4158.61|4161.34|4160.74|4157.59|4156.99|510
1651572000000|2022-05-03 10:00:00|4159.34|4158.74|4160.59|4159.99|4161.34|4160.74|4157.84|4157.24|564
1651572300000|2022-05-03 10:05:00|4160.71|4160.11|4158.59|4157.99|4160.84|4160.24|4156.84|4156.24|1001
1651572600000|2022-05-03 10:10:00|4158.46|4157.86|4159.09|4158.49|4159.96|4159.36|4155.59|4154.99|945
1651572900000|2022-05-03 10:15:00|4158.96|4158.36|4155.59|4154.99|4159.71|4159.11|4155.46|4154.86|609
1651573200000|2022-05-03 10:20:00|4155.46|4154.86|4152.59|4151.99|4155.59|4154.99|4150.84|4150.24|2195
1651573500000|2022-05-03 10:25:00|4152.21|4151.61|4146.59|4145.99|4152.21|4151.61|4144.71|4144.11|3239
1651573800000|2022-05-03 10:30:00|4146.46|4145.86|4144.59|4143.99|4146.59|4145.99|4141.09|4140.49|2697
1651574100000|2022-05-03 10:35:00|4144.84|4144.24|4144.09|4143.49|4146.34|4145.74|4142.59|4141.99|1474
1651574400000|2022-05-03 10:40:00|4144.34|4143.74|4137.84|4137.24|4144.96|4144.36|4137.34|4136.74|2822
1651574700000|2022-05-03 10:45:00|4137.71|4137.11|4138.09|4137.49|4138.34|4137.74|4135.59|4134.99|1819
1651575000000|2022-05-03 10:50:00|4137.84|4137.24|4139.84|4139.24|4139.96|4139.36|4134.96|4134.36|1584
1651575300000|2022-05-03 10:55:00|4139.96|4139.36|4140.09|4139.49|4140.84|4140.24|4139.09|4138.49|1300
1651575600000|2022-05-03 11:00:00|4140.34|4139.74|4139.84|4139.24|4140.84|4140.24|4138.34|4137.74|2145
1651575900000|2022-05-03 11:05:00|4140.09|4139.49|4138.84|4138.24|4140.59|4139.99|4137.84|4137.24|1231
1651576200000|2022-05-03 11:10:00|4138.96|4138.36|4139.84|4139.24|4140.84|4140.24|4137.09|4136.49|1553
1651576500000|2022-05-03 11:15:00|4140.09|4139.49|4138.59|4137.99|4140.84|4140.24|4138.21|4137.61|1260
1651576800000|2022-05-03 11:20:00|4138.84|4138.24|4140.84|4140.24|4140.84|4140.24|4136.59|4135.99|1342
1651577100000|2022-05-03 11:25:00|4141.09|4140.49|4145.34|4144.74|4145.59|4144.99|4139.34|4138.74|2957
1651577400000|2022-05-03 11:30:00|4145.21|4144.61|4143.59|4142.99|4148.09|4147.49|4143.46|4142.86|3224
1651577700000|2022-05-03 11:35:00|4143.84|4143.24|4144.09|4143.49|4145.09|4144.49|4142.96|4142.36|1034
1651578000000|2022-05-03 11:40:00|4143.96|4143.36|4145.09|4144.49|4147.09|4146.49|4143.59|4142.99|1405
1651578300000|2022-05-03 11:45:00|4144.84|4144.24|4148.34|4147.74|4148.34|4147.74|4144.34|4143.74|1826
1651578600000|2022-05-03 11:50:00|4148.59|4147.99|4149.84|4149.24|4150.34|4149.74|4147.09|4146.49|1660
1651578900000|2022-05-03 11:55:00|4150.09|4149.49|4151.34|4150.74|4152.34|4151.74|4149.84|4149.24|2039
1651579200000|2022-05-03 12:00:00|4151.09|4150.49|4154.59|4153.99|4155.59|4154.99|4150.59|4149.99|2501
1651579500000|2022-05-03 12:05:00|4154.84|4154.24|4154.84|4154.24|4157.09|4156.49|4152.84|4152.24|2063
1651579800000|2022-05-03 12:10:00|4154.96|4154.36|4156.84|4156.24|4157.84|4157.24|4154.09|4153.49|2237
1651580100000|2022-05-03 12:15:00|4157.34|4156.74|4158.84|4158.24|4160.09|4159.49|4157.09|4156.49|2738
1651580400000|2022-05-03 12:20:00|4159.34|4158.74|4156.34|4155.74|4160.34|4159.74|4155.34|4154.74|2378
1651580700000|2022-05-03 12:25:00|4156.09|4155.49|4158.09|4157.49|4158.84|4158.24|4155.84|4155.24|1858
1651581000000|2022-05-03 12:30:00|4157.84|4157.24|4159.84|4159.24|4161.34|4160.74|4155.09|4154.49|3653
1651581300000|2022-05-03 12:35:00|4160.09|4159.49|4163.59|4162.99|4163.84|4163.24|4159.09|4158.49|4717
1651581600000|2022-05-03 12:40:00|4163.84|4163.24|4167.34|4166.74|4167.34|4166.74|4162.59|4161.99|3099
1651581900000|2022-05-03 12:45:00|4167.71|4167.11|4165.59|4164.99|4167.84|4167.24|4165.34|4164.74|2849
1651582200000|2022-05-03 12:50:00|4165.84|4165.24|4164.96|4164.36|4166.34|4165.74|4162.09|4161.49|3475
1651582500000|2022-05-03 12:55:00|4164.84|4164.24|4165.59|4164.99|4167.34|4166.74|4163.59|4162.99|2857
1651582800000|2022-05-03 13:00:00|4165.84|4165.24|4163.84|4163.24|4166.59|4165.99|4162.59|4161.99|2782
1651583100000|2022-05-03 13:05:00|4164.09|4163.49|4164.34|4163.74|4165.59|4164.99|4162.59|4161.99|2743
1651583400000|2022-05-03 13:10:00|4164.46|4163.86|4162.84|4162.24|4164.59|4163.99|4162.59|4161.99|3137
1651583700000|2022-05-03 13:15:00|4162.71|4162.11|4162.34|4161.74|4164.84|4164.24|4161.34|4160.74|3015
1651584000000|2022-05-03 13:20:00|4162.09|4161.49|4161.84|4161.24|4163.59|4162.99|4159.59|4158.99|3642
1651584300000|2022-05-03 13:25:00|4161.59|4160.99|4162.34|4161.74|4162.34|4161.74|4156.34|4155.74|8449
1651584600000|2022-05-03 13:30:00|4162.24|4161.84|4165.49|4165.09|4168.99|4168.59|4150.99|4150.59|45092
1651584900000|2022-05-03 13:35:00|4164.99|4164.59|4151.49|4151.09|4165.99|4165.59|4149.49|4149.09|37112
1651585200000|2022-05-03 13:40:00|4151.99|4151.59|4156.24|4155.84|4164.74|4164.34|4150.99|4150.59|29505
1651585500000|2022-05-03 13:45:00|4154.74|4154.34|4151.99|4151.59|4156.74|4156.34|4145.49|4145.09|30451
1651585800000|2022-05-03 13:50:00|4152.49|4152.09|4159.99|4159.59|4162.49|4162.09|4148.99|4148.59|30939
1651586100000|2022-05-03 13:55:00|4160.24|4159.84|4165.86|4165.46|4166.99|4166.59|4154.49|4154.09|23119
1651586400000|2022-05-03 14:00:00|4165.99|4165.59|4171.61|4171.21|4173.24|4172.84|4165.99|4165.59|28390
1651586700000|2022-05-03 14:05:00|4171.99|4171.59|4155.24|4154.84|4174.24|4173.84|4152.74|4152.34|32145
1651587000000|2022-05-03 14:10:00|4155.4|4155|4162.9|4162.5|4165.15|4164.75|4149.9|4149.5|24024
1651587300000|2022-05-03 14:15:00|4163.4|4163|4162.65|4162.25|4163.9|4163.5|4152.65|4152.25|20995
1651587600000|2022-05-03 14:20:00|4162.4|4162|4160.65|4160.25|4166.65|4166.25|4154.9|4154.5|17950
1651587900000|2022-05-03 14:25:00|4160.9|4160.5|4169.15|4168.75|4172.15|4171.75|4158.4|4158|20417
1651588200000|2022-05-03 14:30:00|4169.4|4169|4175.9|4175.5|4178.9|4178.5|4163.9|4163.5|25806
1651588500000|2022-05-03 14:35:00|4176.15|4175.75|4166.4|4166|4177.4|4177|4166.4|4166|18206
1651588800000|2022-05-03 14:40:00|4166.65|4166.25|4157.15|4156.75|4167.4|4167|4156.9|4156.5|18161
1651589100000|2022-05-03 14:45:00|4157.4|4157|4154.9|4154.5|4158.9|4158.5|4151.4|4151|16429
1651589400000|2022-05-03 14:50:00|4154.65|4154.25|4160.15|4159.75|4164.4|4164|4152.4|4152|16365
1651589700000|2022-05-03 14:55:00|4160.4|4160|4164.4|4164|4168.15|4167.75|4160.02|4159.62|15139
1651590000000|2022-05-03 15:00:00|4165.15|4164.75|4176.15|4175.75|4176.15|4175.75|4159.4|4159|17850
1651590300000|2022-05-03 15:05:00|4176.4|4176|4188.15|4187.75|4190.4|4190|4174.15|4173.75|35240
1651590600000|2022-05-03 15:10:00|4188.02|4187.62|4189.15|4188.75|4189.15|4188.75|4180.65|4180.25|20550
1651590900000|2022-05-03 15:15:00|4189.9|4189.5|4188.15|4187.75|4192.9|4192.5|4181.15|4180.75|25945
1651591200000|2022-05-03 15:20:00|4188.4|4188|4196.15|4195.75|4196.65|4196.25|4188.15|4187.75|19061
1651591500000|2022-05-03 15:25:00|4196.02|4195.62|4191.65|4191.25|4197.65|4197.25|4189.9|4189.5|18689
1651591800000|2022-05-03 15:30:00|4191.9|4191.5|4198.9|4198.5|4201.65|4201.25|4191.9|4191.5|20944
1651592100000|2022-05-03 15:35:00|4199.4|4199|4188.65|4188.25|4199.65|4199.25|4187.4|4187|15993
1651592400000|2022-05-03 15:40:00|4189.4|4189|4189.9|4189.5|4196.15|4195.75|4189.15|4188.75|12957
1651592700000|2022-05-03 15:45:00|4189.65|4189.25|4189.15|4188.75|4191.15|4190.75|4184.9|4184.5|9201
1651593000000|2022-05-03 15:50:00|4189.4|4189|4188.65|4188.25|4191.65|4191.25|4185.65|4185.25|8778
1651593300000|2022-05-03 15:55:00|4188.4|4188|4191.15|4190.75|4192.15|4191.75|4186.4|4186|9274
1651593600000|2022-05-03 16:00:00|4190.9|4190.5|4195.9|4195.5|4199.65|4199.25|4188.65|4188.25|13325
1651593900000|2022-05-03 16:05:00|4195.65|4195.25|4175.27|4174.87|4195.65|4195.25|4171.9|4171.5|26003
1651594200000|2022-05-03 16:10:00|4175.4|4175|4180.65|4180.25|4181.65|4181.25|4172.65|4172.25|12757
1651594500000|2022-05-03 16:15:00|4181.15|4180.75|4180.9|4180.5|4182.15|4181.75|4175.9|4175.5|9442
1651594800000|2022-05-03 16:20:00|4181.02|4180.62|4184.9|4184.5|4186.9|4186.5|4180.65|4180.25|9360
1651595100000|2022-05-03 16:25:00|4185.65|4185.25|4178.9|4178.5|4189.15|4188.75|4178.4|4178|13740
1651595400000|2022-05-03 16:30:00|4178.65|4178.25|4178.77|4178.37|4181.15|4180.75|4173.15|4172.75|12499
1651595700000|2022-05-03 16:35:00|4179.15|4178.75|4180.65|4180.25|4184.65|4184.25|4176.65|4176.25|10103
1651596000000|2022-05-03 16:40:00|4180.9|4180.5|4180.74|4180.34|4184.99|4184.59|4178.9|4178.5|7741
1651596300000|2022-05-03 16:45:00|4180.61|4180.21|4179.49|4179.09|4185.99|4185.59|4175.74|4175.34|11212
1651596600000|2022-05-03 16:50:00|4179.74|4179.34|4177.24|4176.84|4182.86|4182.46|4176.49|4176.09|7021
1651596900000|2022-05-03 16:55:00|4177.36|4176.96|4181.24|4180.84|4182.99|4182.59|4171.74|4171.34|10555
1651597200000|2022-05-03 17:00:00|4181.99|4181.59|4182.99|4182.59|4191.24|4190.84|4180.99|4180.59|13139
1651597500000|2022-05-03 17:05:00|4182.74|4182.34|4188.24|4187.84|4189.36|4188.96|4180.74|4180.34|8678
1651597800000|2022-05-03 17:10:00|4187.74|4187.34|4193.49|4193.09|4194.49|4194.09|4186.49|4186.09|10631
1651598100000|2022-05-03 17:15:00|4193.74|4193.34|4193.74|4193.34|4197.24|4196.84|4192.49|4192.09|10612
1651598400000|2022-05-03 17:20:00|4193.99|4193.59|4190.99|4190.59|4198.49|4198.09|4187.24|4186.84|12975
1651598700000|2022-05-03 17:25:00|4190.74|4190.34|4188.24|4187.84|4191.99|4191.59|4185.24|4184.84|8191
1651599000000|2022-05-03 17:30:00|4188.74|4188.34|4193.24|4192.84|4193.74|4193.34|4186.99|4186.59|7820
1651599300000|2022-05-03 17:35:00|4192.74|4192.34|4195.49|4195.09|4195.99|4195.59|4189.74|4189.34|7000
1651599600000|2022-05-03 17:40:00|4195.74|4195.34|4196.74|4196.34|4197.24|4196.84|4190.99|4190.59|6390
1651599900000|2022-05-03 17:45:00|4196.49|4196.09|4192.49|4192.09|4197.99|4197.59|4190.99|4190.59|8948
1651600200000|2022-05-03 17:50:00|4192.61|4192.21|4187.99|4187.59|4193.24|4192.84|4185.24|4184.84|8497
1651600500000|2022-05-03 17:55:00|4187.74|4187.34|4186.99|4186.59|4188.86|4188.46|4184.74|4184.34|7510
1651600800000|2022-05-03 18:00:00|4186.49|4186.09|4178.74|4178.34|4187.11|4186.71|4177.74|4177.34|16382
1651601100000|2022-05-03 18:05:00|4178.49|4178.09|4176.99|4176.59|4178.49|4178.09|4174.49|4174.09|12508
1651601400000|2022-05-03 18:10:00|4176.74|4176.34|4168.99|4168.59|4177.49|4177.09|4168.24|4167.84|17341
1651601700000|2022-05-03 18:15:00|4168.74|4168.34|4164.36|4163.96|4168.74|4168.34|4162.24|4161.84|14887
1651602000000|2022-05-03 18:20:00|4164.49|4164.09|4163.99|4163.59|4165.49|4165.09|4160.24|4159.84|11822
1651602300000|2022-05-03 18:25:00|4164.24|4163.84|4161.24|4160.84|4164.74|4164.34|4160.24|4159.84|8828
1651602600000|2022-05-03 18:30:00|4161.36|4160.96|4168.99|4168.59|4169.24|4168.84|4160.74|4160.34|12511
1651602900000|2022-05-03 18:35:00|4168.74|4168.34|4163.49|4163.09|4176.24|4175.84|4162.74|4162.34|19219
1651603200000|2022-05-03 18:40:00|4163.74|4163.34|4166.74|4166.34|4169.99|4169.59|4152.49|4152.09|27543
1651603500000|2022-05-03 18:45:00|4166.99|4166.59|4169.86|4169.46|4171.74|4171.34|4156.74|4156.34|22100
1651603800000|2022-05-03 18:50:00|4169.24|4168.84|4174.99|4174.59|4179.74|4179.34|4167.49|4167.09|17536
1651604100000|2022-05-03 18:55:00|4175.49|4175.09|4184.74|4184.34|4186.49|4186.09|4172.49|4172.09|17344
1651604400000|2022-05-03 19:00:00|4185.24|4184.84|4181.49|4181.09|4186.74|4186.34|4179.99|4179.59|15240
1651604700000|2022-05-03 19:05:00|4181.24|4180.84|4188.74|4188.34|4191.24|4190.84|4180.49|4180.09|13220
1651605000000|2022-05-03 19:10:00|4188.49|4188.09|4188.49|4188.09|4191.36|4190.96|4185.99|4185.59|11727
1651605300000|2022-05-03 19:15:00|4188.74|4188.34|4179.74|4179.34|4190.24|4189.84|4179.24|4178.84|15635
1651605600000|2022-05-03 19:20:00|4179.82|4179.42|4178.44|4178.04|4188.32|4187.92|4171.32|4170.92|18732
1651605900000|2022-05-03 19:25:00|4178.32|4177.92|4178.19|4177.79|4181.57|4181.17|4173.82|4173.42|13273
1651606200000|2022-05-03 19:30:00|4178.07|4177.67|4182.57|4182.17|4185.07|4184.67|4173.07|4172.67|16244
1651606500000|2022-05-03 19:35:00|4183.07|4182.67|4171.57|4171.17|4183.57|4183.17|4168.82|4168.42|20401
1651606800000|2022-05-03 19:40:00|4172.07|4171.67|4164.32|4163.92|4172.07|4171.67|4159.57|4159.17|23420
1651607100000|2022-05-03 19:45:00|4164.57|4164.17|4167.07|4166.67|4173.07|4172.67|4159.82|4159.42|17456
1651607400000|2022-05-03 19:50:00|4166.57|4166.17|4178.32|4177.92|4180.32|4179.92|4160.82|4160.42|28935
1651607700000|2022-05-03 19:55:00|4179.07|4178.67|4175.82|4175.42|4179.82|4179.42|4172.57|4172.17|58136
1651608000000|2022-05-03 20:00:00|4175.78|4175.38|4183.38|4182.78|4183.38|4182.78|4173.63|4173.03|20986
1651608300000|2022-05-03 20:05:00|4183.63|4183.03|4181.13|4180.53|4187.75|4187.15|4181.13|4180.53|8970
1651608600000|2022-05-03 20:10:00|4181.25|4180.65|4178.88|4178.28|4186.5|4185.9|4177.63|4177.03|7635
1651608900000|2022-05-03 20:15:00|4179|4178.4|4179.25|4178.65|4181.88|4181.28|4177.63|4177.03|2165
1651609200000|2022-05-03 20:20:00|4179.13|4178.53|4176.38|4175.78|4179.38|4178.78|4174.38|4173.78|1768
1651609500000|2022-05-03 20:25:00|4176.25|4175.65|4177.13|4176.53|4178.38|4177.78|4175.88|4175.28|603
1651609800000|2022-05-03 20:30:00|4177|4176.4|4176.13|4175.53|4178.38|4177.78|4174.38|4173.78|925
1651610100000|2022-05-03 20:35:00|4176.25|4175.65|4176.38|4175.78|4177.13|4176.53|4175.63|4175.03|439
1651610400000|2022-05-03 20:40:00|4176.13|4175.53|4176.75|4176.15|4177.63|4177.03|4175.75|4175.15|405
1651610700000|2022-05-03 20:45:00|4177.13|4176.53|4176.5|4175.9|4178.63|4178.03|4175.63|4175.03|674
1651611000000|2022-05-03 20:50:00|4176.38|4175.78|4176.25|4175.65|4177.25|4176.65|4175.63|4175.03|668
1651611300000|2022-05-03 20:55:00|4176.13|4175.53|4180.16|4178.66|4180.16|4179.28|4176.13|4175.53|669
1651611600000|2022-05-03 21:00:00|4180.2|4178.7|4180.67|4179.17|4180.67|4179.17|4179.58|4178.08|0
1651611900000|2022-05-03 21:05:00|4180.89|4179.39|4181.59|4180.09|4181.59|4180.09|4180.57|4179.07|0
1651612200000|2022-05-03 21:10:00|4181.44|4179.94|4181.15|4179.65|4181.44|4179.94|4180.93|4179.43|0
1651612500000|2022-05-03 21:15:00|4181.04|4179.54|4181.15|4179.65|4181.3|4179.8|4181.04|4179.54|0
1651612800000|2022-05-03 21:20:00|4181.08|4179.58|4181.3|4179.8|4181.44|4179.94|4181.04|4179.54|0
1651613100000|2022-05-03 21:25:00|4181.22|4179.72|4181.26|4179.76|4181.26|4179.76|4181.15|4179.65|0
1651613400000|2022-05-03 21:30:00|4181.22|4179.72|4180.93|4179.43|4181.22|4179.72|4180.93|4179.43|0
1651613700000|2022-05-03 21:35:00|4180.89|4179.39|4181.44|4179.94|4181.44|4179.94|4180.89|4179.39|0
1651614000000|2022-05-03 21:40:00|4181.51|4180.01|4180.93|4179.43|4181.95|4180.45|4180.09|4178.59|0
1651614300000|2022-05-03 21:45:00|4181.22|4179.72|4180.49|4178.99|4181.26|4179.76|4180.46|4178.96|0
1651614600000|2022-05-03 21:50:00|4180.53|4179.03|4181.11|4179.61|4181.41|4179.91|4180.53|4179.03|0
1651614900000|2022-05-03 21:55:00|4180.93|4179.43|4181.22|4179.72|4181.41|4179.91|4180.93|4179.43|0
1651615200000|2022-05-03 22:00:00|4177.5|4176.9|4176.75|4176.15|4178.38|4177.78|4176.25|4175.65|593
1651615500000|2022-05-03 22:05:00|4176.88|4176.28|4179|4178.4|4179.88|4179.28|4176.88|4176.28|483
1651615800000|2022-05-03 22:10:00|4179.38|4178.78|4181|4180.4|4181.38|4180.78|4179.13|4178.53|436
1651616100000|2022-05-03 22:15:00|4180.88|4180.28|4179.88|4179.28|4182.13|4181.53|4179.63|4179.03|568
1651616400000|2022-05-03 22:20:00|4179.75|4179.15|4181.75|4181.15|4182.25|4181.65|4179.75|4179.15|404
1651616700000|2022-05-03 22:25:00|4181.88|4181.28|4182|4181.4|4183.5|4182.9|4181.38|4180.78|538
1651617000000|2022-05-03 22:30:00|4182.13|4181.53|4181.38|4180.78|4182.38|4181.78|4180.88|4180.28|167
1651617300000|2022-05-03 22:35:00|4181.63|4181.03|4180.63|4180.03|4182.38|4181.78|4180.63|4180.03|170
1651617600000|2022-05-03 22:40:00|4180.88|4180.28|4180.63|4180.03|4182.13|4181.53|4180.63|4180.03|160
1651617900000|2022-05-03 22:45:00|4180.5|4179.9|4180.63|4180.03|4181.38|4180.78|4179.63|4179.03|187
1651618200000|2022-05-03 22:50:00|4180.5|4179.9|4180.38|4179.78|4180.88|4180.28|4180.13|4179.53|113
1651618500000|2022-05-03 22:55:00|4180.63|4180.03|4178.88|4178.28|4180.88|4180.28|4178.88|4178.28|195
1651618800000|2022-05-03 23:00:00|4179|4178.4|4180.13|4179.53|4180.13|4179.53|4178.13|4177.53|340
1651619100000|2022-05-03 23:05:00|4180|4179.4|4178.88|4178.28|4180.13|4179.53|4178.38|4177.78|213
1651619400000|2022-05-03 23:10:00|4179|4178.4|4179.63|4179.03|4180.13|4179.53|4178.88|4178.28|324
1651619700000|2022-05-03 23:15:00|4179.75|4179.15|4180|4179.4|4180.88|4180.28|4179.63|4179.03|131
1651620000000|2022-05-03 23:20:00|4180.13|4179.53|4179.63|4179.03|4180.88|4180.28|4179.63|4179.03|120
1651620300000|2022-05-03 23:25:00|4180.13|4179.53|4179.63|4179.03|4180.13|4179.53|4179.63|4179.03|136
1651620600000|2022-05-03 23:30:00|4179.75|4179.15|4180.63|4180.03|4181.13|4180.53|4179.38|4178.78|599
1651620900000|2022-05-03 23:35:00|4180.75|4180.15|4180.63|4180.03|4180.88|4180.28|4179.63|4179.03|185
1651621200000|2022-05-03 23:40:00|4180.5|4179.9|4180.38|4179.78|4180.88|4180.28|4180.25|4179.65|85
1651621500000|2022-05-03 23:45:00|4180.25|4179.65|4182.63|4182.03|4182.88|4182.28|4179.88|4179.28|343
1651621800000|2022-05-03 23:50:00|4182.75|4182.15|4181.63|4181.03|4184.13|4183.53|4181.63|4181.03|911
1651622100000|2022-05-03 23:55:00|4181.75|4181.15|4181.63|4181.03|4182|4181.4|4180.63|4180.03|304
1651622400000|2022-05-04 00:00:00|4181.5|4180.9|4181.13|4180.53|4182|4181.4|4180.88|4180.28|352
1651622700000|2022-05-04 00:05:00|4181.38|4180.78|4182.88|4182.28|4182.88|4182.28|4181.13|4180.53|273
1651623000000|2022-05-04 00:10:00|4182.75|4182.15|4182.63|4182.03|4184.38|4183.78|4182.38|4181.78|553
1651623300000|2022-05-04 00:15:00|4182.75|4182.15|4182.13|4181.53|4183.25|4182.65|4181.13|4180.53|316
1651623600000|2022-05-04 00:20:00|4181.63|4181.03|4180.13|4179.53|4182.13|4181.53|4180.13|4179.53|355
1651623900000|2022-05-04 00:25:00|4180|4179.4|4180.25|4179.65|4181.38|4180.78|4179.63|4179.03|750
1651624200000|2022-05-04 00:30:00|4180.38|4179.78|4180.63|4180.03|4180.63|4180.03|4179.63|4179.03|284
1651624500000|2022-05-04 00:35:00|4180.38|4179.78|4181.13|4180.53|4181.63|4181.03|4180.13|4179.53|261
1651624800000|2022-05-04 00:40:00|4181.38|4180.78|4180.63|4180.03|4182.38|4181.78|4179.88|4179.28|320
1651625100000|2022-05-04 00:45:00|4180.88|4180.28|4181.13|4180.53|4182.63|4182.03|4180.75|4180.15|339
1651625400000|2022-05-04 00:50:00|4181|4180.4|4180.38|4179.78|4181.38|4180.78|4179.63|4179.03|288
1651625700000|2022-05-04 00:55:00|4180.13|4179.53|4181.13|4180.53|4181.38|4180.78|4180.13|4179.53|248
1651626000000|2022-05-04 01:00:00|4181.38|4180.78|4182.38|4181.78|4182.88|4182.28|4180.88|4180.28|337
1651626300000|2022-05-04 01:05:00|4182.5|4181.9|4182.13|4181.53|4183.13|4182.53|4181.88|4181.28|226
1651626600000|2022-05-04 01:10:00|4181.88|4181.28|4183.38|4182.78|4183.63|4183.03|4181.88|4181.28|378
1651626900000|2022-05-04 01:15:00|4183.25|4182.65|4184.38|4183.78|4185.88|4185.28|4183.13|4182.53|857
1651627200000|2022-05-04 01:20:00|4184.5|4183.9|4185|4184.4|4185.13|4184.53|4184.13|4183.53|305
1651627500000|2022-05-04 01:25:00|4184.88|4184.28|4186.13|4185.53|4186.38|4185.78|4184.38|4183.78|377
1651627800000|2022-05-04 01:30:00|4186.38|4185.78|4187.13|4186.53|4187.88|4187.28|4185.38|4184.78|686
1651628100000|2022-05-04 01:35:00|4187.38|4186.78|4187.38|4186.78|4188.63|4188.03|4186.38|4185.78|742
1651628400000|2022-05-04 01:40:00|4187.25|4186.65|4188.38|4187.78|4189|4188.4|4187.13|4186.53|402
1651628700000|2022-05-04 01:45:00|4188.63|4188.03|4187.63|4187.03|4188.88|4188.28|4187.13|4186.53|456
1651629000000|2022-05-04 01:50:00|4187.38|4186.78|4187.13|4186.53|4187.75|4187.15|4187.13|4186.53|401
1651629300000|2022-05-04 01:55:00|4187.25|4186.65|4186.88|4186.28|4187.63|4187.03|4186.38|4185.78|509
1651629600000|2022-05-04 02:00:00|4187.13|4186.53|4187.88|4187.28|4189.38|4188.78|4186.63|4186.03|469
1651629900000|2022-05-04 02:05:00|4188|4187.4|4188.13|4187.53|4189.13|4188.53|4187.88|4187.28|242
1651630200000|2022-05-04 02:10:00|4187.88|4187.28|4187.38|4186.78|4188.38|4187.78|4187.38|4186.78|219
1651630500000|2022-05-04 02:15:00|4187.13|4186.53|4188.13|4187.53|4188.13|4187.53|4186.63|4186.03|237
1651630800000|2022-05-04 02:20:00|4187.88|4187.28|4187.13|4186.53|4187.88|4187.28|4186.63|4186.03|212
1651631100000|2022-05-04 02:25:00|4187.38|4186.78|4187.13|4186.53|4187.88|4187.28|4186.63|4186.03|248
1651631400000|2022-05-04 02:30:00|4187.38|4186.78|4184.63|4184.03|4187.38|4186.78|4184.63|4184.03|530
1651631700000|2022-05-04 02:35:00|4184.88|4184.28|4184.88|4184.28|4186.13|4185.53|4183.88|4183.28|352
1651632000000|2022-05-04 02:40:00|4185|4184.4|4181.63|4181.03|4185.5|4184.9|4181.38|4180.78|1073
1651632300000|2022-05-04 02:45:00|4181.88|4181.28|4180.13|4179.53|4182.38|4181.78|4179.88|4179.28|863
1651632600000|2022-05-04 02:50:00|4180.25|4179.65|4179.63|4179.03|4180.63|4180.03|4179.13|4178.53|725
1651632900000|2022-05-04 02:55:00|4179.5|4178.9|4178.13|4177.53|4180.13|4179.53|4177.88|4177.28|446
1651633200000|2022-05-04 03:00:00|4178.38|4177.78|4180.38|4179.78|4180.63|4180.03|4178.38|4177.78|289
1651633500000|2022-05-04 03:05:00|4180.13|4179.53|4180|4179.4|4181.38|4180.78|4179.88|4179.28|238
1651633800000|2022-05-04 03:10:00|4179.88|4179.28|4179.13|4178.53|4179.88|4179.28|4177.88|4177.28|328
1651634100000|2022-05-04 03:15:00|4179.25|4178.65|4179.88|4179.28|4180.13|4179.53|4179.13|4178.53|132
1651634400000|2022-05-04 03:20:00|4180.13|4179.53|4180.38|4179.78|4180.88|4180.28|4179.88|4179.28|225
1651634700000|2022-05-04 03:25:00|4180.63|4180.03|4180.5|4179.9|4181.75|4181.15|4180.5|4179.9|436
1651635000000|2022-05-04 03:30:00|4180.63|4180.03|4176.88|4176.28|4180.63|4180.03|4176.63|4176.03|421
1651635300000|2022-05-04 03:35:00|4176.63|4176.03|4177.13|4176.53|4177.63|4177.03|4176.63|4176.03|481
1651635600000|2022-05-04 03:40:00|4177|4176.4|4176.38|4175.78|4177.13|4176.53|4175.25|4174.65|394
1651635900000|2022-05-04 03:45:00|4176.5|4175.9|4176.38|4175.78|4177.38|4176.78|4175.88|4175.28|255
1651636200000|2022-05-04 03:50:00|4176.5|4175.9|4177.13|4176.53|4177.38|4176.78|4176.25|4175.65|198
1651636500000|2022-05-04 03:55:00|4177.25|4176.65|4177.63|4177.03|4177.63|4177.03|4176.63|4176.03|175
1651636800000|2022-05-04 04:00:00|4177.5|4176.9|4178.88|4178.28|4180.13|4179.53|4177.38|4176.78|656
1651637100000|2022-05-04 04:05:00|4179.13|4178.53|4178.63|4178.03|4179.25|4178.65|4178.38|4177.78|211
1651637400000|2022-05-04 04:10:00|4178.38|4177.78|4179.38|4178.78|4180.38|4179.78|4178|4177.4|516
1651637700000|2022-05-04 04:15:00|4179.5|4178.9|4180.88|4180.28|4181.13|4180.53|4179.38|4178.78|295
1651638000000|2022-05-04 04:20:00|4181.13|4180.53|4180.38|4179.78|4181.13|4180.53|4180.13|4179.53|164
1651638300000|2022-05-04 04:25:00|4180.13|4179.53|4180.38|4179.78|4180.63|4180.03|4179.88|4179.28|147
1651638600000|2022-05-04 04:30:00|4180.13|4179.53|4182.88|4182.28|4183.38|4182.78|4180.13|4179.53|777
1651638900000|2022-05-04 04:35:00|4182.63|4182.03|4183.25|4182.65|4183.38|4182.78|4182.13|4181.53|275
1651639200000|2022-05-04 04:40:00|4183.13|4182.53|4182.13|4181.53|4183.38|4182.78|4182.13|4181.53|146
1651639500000|2022-05-04 04:45:00|4181.88|4181.28|4181.63|4181.03|4182.13|4181.53|4181.38|4180.78|152
1651639800000|2022-05-04 04:50:00|4181.38|4180.78|4179.88|4179.28|4181.38|4180.78|4179.63|4179.03|201
1651640100000|2022-05-04 04:55:00|4180.13|4179.53|4178.88|4178.28|4180.13|4179.53|4178.38|4177.78|352
1651640400000|2022-05-04 05:00:00|4178.75|4178.15|4179.38|4178.78|4180|4179.4|4178.13|4177.53|354
1651640700000|2022-05-04 05:05:00|4179.25|4178.65|4181.88|4181.28|4182.13|4181.53|4178.88|4178.28|379
1651641000000|2022-05-04 05:10:00|4181.63|4181.03|4181.13|4180.53|4183.38|4182.78|4180.63|4180.03|398
1651641300000|2022-05-04 05:15:00|4181.25|4180.65|4179.63|4179.03|4181.63|4181.03|4178.88|4178.28|341
1651641600000|2022-05-04 05:20:00|4179.75|4179.15|4179.5|4178.9|4180.13|4179.53|4178.63|4178.03|293
1651641900000|2022-05-04 05:25:00|4179.63|4179.03|4180.63|4180.03|4180.63|4180.03|4179.13|4178.53|328
1651642200000|2022-05-04 05:30:00|4180.75|4180.15|4179.75|4179.15|4181.63|4181.03|4179.25|4178.65|365
1651642500000|2022-05-04 05:35:00|4179.63|4179.03|4179.13|4178.53|4179.88|4179.28|4178.88|4178.28|217
1651642800000|2022-05-04 05:40:00|4179.38|4178.78|4179.88|4179.28|4180.13|4179.53|4178.63|4178.03|234
1651643100000|2022-05-04 05:45:00|4179.63|4179.03|4180.63|4180.03|4180.63|4180.03|4178.88|4178.28|321
1651643400000|2022-05-04 05:50:00|4180.75|4180.15|4181.88|4181.28|4181.88|4181.28|4179.88|4179.28|401
1651643700000|2022-05-04 05:55:00|4182|4181.4|4183.38|4182.78|4183.88|4183.28|4181.63|4181.03|595
1651644000000|2022-05-04 06:00:00|4182.88|4182.28|4178.88|4178.28|4182.88|4182.28|4178.63|4178.03|562
1651644300000|2022-05-04 06:05:00|4178.63|4178.03|4181.63|4181.03|4183.13|4182.53|4177.88|4177.28|531
1651644600000|2022-05-04 06:10:00|4181.38|4180.78|4181.75|4181.15|4183.13|4182.53|4181.13|4180.53|607
1651644900000|2022-05-04 06:15:00|4181.88|4181.28|4184.88|4184.28|4185.13|4184.53|4181.38|4180.78|701
1651645200000|2022-05-04 06:20:00|4184.63|4184.03|4183.63|4183.03|4185.38|4184.78|4183.38|4182.78|580
1651645500000|2022-05-04 06:25:00|4183.75|4183.15|4181.88|4181.28|4183.88|4183.28|4181.13|4180.53|577
1651645800000|2022-05-04 06:30:00|4182|4181.4|4182.38|4181.78|4183.88|4183.28|4181.38|4180.78|371
1651646100000|2022-05-04 06:35:00|4182.25|4181.65|4183.88|4183.28|4183.88|4183.28|4181.75|4181.15|341
1651646400000|2022-05-04 06:40:00|4183.63|4183.03|4184.13|4183.53|4184.63|4184.03|4182.88|4182.28|492
1651646700000|2022-05-04 06:45:00|4184.38|4183.78|4183.88|4183.28|4184.88|4184.28|4182.88|4182.28|726
1651647000000|2022-05-04 06:50:00|4183.75|4183.15|4182.88|4182.28|4184.38|4183.78|4181.88|4181.28|432
1651647300000|2022-05-04 06:55:00|4183|4182.4|4183.88|4183.28|4184.63|4184.03|4182.88|4182.28|411
1651647600000|2022-05-04 07:00:00|4183.63|4183.03|4185.5|4184.9|4186.38|4185.78|4181.38|4180.78|2911
1651647900000|2022-05-04 07:05:00|4185.63|4185.03|4187|4186.4|4188.13|4187.53|4184.38|4183.78|1494
1651648200000|2022-05-04 07:10:00|4187.13|4186.53|4182.63|4182.03|4187.88|4187.28|4181.38|4180.78|1733
1651648500000|2022-05-04 07:15:00|4182.5|4181.9|4180.63|4180.03|4183.75|4183.15|4177.88|4177.28|1453
1651648800000|2022-05-04 07:20:00|4180.75|4180.15|4177.25|4176.65|4181.75|4181.15|4176.38|4175.78|1256
1651649100000|2022-05-04 07:25:00|4177.13|4176.53|4177.75|4177.15|4178.38|4177.78|4173.38|4172.78|1929
1651649400000|2022-05-04 07:30:00|4177.63|4177.03|4176.75|4176.15|4178.63|4178.03|4176|4175.4|897
1651649700000|2022-05-04 07:35:00|4176.38|4175.78|4177.38|4176.78|4178.38|4177.78|4175|4174.4|844
1651650000000|2022-05-04 07:40:00|4177.25|4176.65|4178.63|4178.03|4178.88|4178.28|4176.13|4175.53|732
1651650300000|2022-05-04 07:45:00|4178.75|4178.15|4181.63|4181.03|4181.63|4181.03|4178.63|4178.03|972
1651650600000|2022-05-04 07:50:00|4181.88|4181.28|4184.13|4183.53|4184.38|4183.78|4181.38|4180.78|966
1651650900000|2022-05-04 07:55:00|4184.25|4183.65|4183.88|4183.28|4185|4184.4|4183.38|4182.78|664
1651651200000|2022-05-04 08:00:00|4184.13|4183.53|4184.13|4183.53|4186.38|4185.78|4183.88|4183.28|977
1651651500000|2022-05-04 08:05:00|4184|4183.4|4187.13|4186.53|4187.63|4187.03|4183.13|4182.53|1142
1651651800000|2022-05-04 08:10:00|4187.38|4186.78|4186.88|4186.28|4188.38|4187.78|4185.88|4185.28|1317
1651652100000|2022-05-04 08:15:00|4186.63|4186.03|4184.63|4184.03|4187.13|4186.53|4184.38|4183.78|804
1651652400000|2022-05-04 08:20:00|4184.5|4183.9|4184.5|4183.9|4184.75|4184.15|4183.13|4182.53|977
1651652700000|2022-05-04 08:25:00|4184.38|4183.78|4187.63|4187.03|4187.88|4187.28|4184.25|4183.65|932
1651653000000|2022-05-04 08:30:00|4187.75|4187.15|4185.63|4185.03|4187.88|4187.28|4183.88|4183.28|940
1651653300000|2022-05-04 08:35:00|4185.38|4184.78|4185.63|4185.03|4186.13|4185.53|4184.25|4183.65|585
1651653600000|2022-05-04 08:40:00|4185.75|4185.15|4185.88|4185.28|4186.13|4185.53|4184.25|4183.65|481
1651653900000|2022-05-04 08:45:00|4185.63|4185.03|4186.88|4186.28|4187.88|4187.28|4184.88|4184.28|644
1651654200000|2022-05-04 08:50:00|4187|4186.4|4186.63|4186.03|4187.75|4187.15|4185.63|4185.03|637
1651654500000|2022-05-04 08:55:00|4186.75|4186.15|4186.38|4185.78|4188|4187.4|4185.75|4185.15|524
1651654800000|2022-05-04 09:00:00|4186.13|4185.53|4182.13|4181.53|4186.5|4185.9|4181.38|4180.78|1502
1651655100000|2022-05-04 09:05:00|4181.63|4181.03|4182|4181.4|4183.38|4182.78|4181.13|4180.53|947
1651655400000|2022-05-04 09:10:00|4182.13|4181.53|4184.38|4183.78|4184.38|4183.78|4181.13|4180.53|723
1651655700000|2022-05-04 09:15:00|4184.5|4183.9|4183.13|4182.53|4184.63|4184.03|4183.13|4182.53|473
1651656000000|2022-05-04 09:20:00|4183.25|4182.65|4184.38|4183.78|4184.63|4184.03|4181.38|4180.78|1021
1651656300000|2022-05-04 09:25:00|4184.13|4183.53|4185.63|4185.03|4185.88|4185.28|4183.63|4183.03|610
1651656600000|2022-05-04 09:30:00|4185.75|4185.15|4186.88|4186.28|4186.88|4186.28|4184.63|4184.03|797
1651656900000|2022-05-04 09:35:00|4186.63|4186.03|4185.75|4185.15|4186.88|4186.28|4185.13|4184.53|466
1651657200000|2022-05-04 09:40:00|4185.63|4185.03|4187.5|4186.9|4188.63|4188.03|4185.38|4184.78|1149
1651657500000|2022-05-04 09:45:00|4187.63|4187.03|4187.63|4187.03|4188.38|4187.78|4186.63|4186.03|907
1651657800000|2022-05-04 09:50:00|4187.75|4187.15|4189.63|4189.03|4189.88|4189.28|4186.63|4186.03|1316
1651658100000|2022-05-04 09:55:00|4189.88|4189.28|4192.13|4191.53|4192.38|4191.78|4189.5|4188.9|1746
1651658400000|2022-05-04 10:00:00|4192.38|4191.78|4193.13|4192.53|4194.38|4193.78|4192.13|4191.53|1761
1651658700000|2022-05-04 10:05:00|4193|4192.4|4193.13|4192.53|4194.13|4193.53|4191.63|4191.03|840
1651659000000|2022-05-04 10:10:00|4193|4192.4|4192.38|4191.78|4193.25|4192.65|4191.75|4191.15|429
1651659300000|2022-05-04 10:15:00|4192.63|4192.03|4193.38|4192.78|4193.63|4193.03|4192.13|4191.53|685
1651659600000|2022-05-04 10:20:00|4193.63|4193.03|4191.75|4191.15|4193.75|4193.15|4190.88|4190.28|1282
1651659900000|2022-05-04 10:25:00|4191.63|4191.03|4188.88|4188.28|4192.38|4191.78|4188.88|4188.28|1792
1651660200000|2022-05-04 10:30:00|4189|4188.4|4190.13|4189.53|4192.38|4191.78|4188.88|4188.28|1667
1651660500000|2022-05-04 10:35:00|4190.25|4189.65|4190.88|4190.28|4191.63|4191.03|4189.38|4188.78|648
1651660800000|2022-05-04 10:40:00|4190.75|4190.15|4191.38|4190.78|4191.63|4191.03|4189.38|4188.78|1378
1651661100000|2022-05-04 10:45:00|4191.5|4190.9|4190.38|4189.78|4191.88|4191.28|4189.63|4189.03|839
1651661400000|2022-05-04 10:50:00|4190.25|4189.65|4191.38|4190.78|4191.38|4190.78|4189.88|4189.28|812
1651661700000|2022-05-04 10:55:00|4191.25|4190.65|4191|4190.4|4193.38|4192.78|4189.38|4188.78|2153
1651662000000|2022-05-04 11:00:00|4190.88|4190.28|4189.13|4188.53|4191.88|4191.28|4189.13|4188.53|2294
1651662300000|2022-05-04 11:05:00|4189|4188.4|4189.38|4188.78|4189.88|4189.28|4188.63|4188.03|654
1651662600000|2022-05-04 11:10:00|4189.25|4188.65|4190.63|4190.03|4191.13|4190.53|4188.63|4188.03|641
1651662900000|2022-05-04 11:15:00|4190.75|4190.15|4191.88|4191.28|4192.38|4191.78|4190.63|4190.03|823
1651663200000|2022-05-04 11:20:00|4192.13|4191.53|4195.13|4194.53|4195.63|4195.03|4191.63|4191.03|1279
1651663500000|2022-05-04 11:25:00|4195.38|4194.78|4195.63|4195.03|4196.38|4195.78|4194.5|4193.9|1024
1651663800000|2022-05-04 11:30:00|4195.88|4195.28|4195.63|4195.03|4196.38|4195.78|4194.88|4194.28|831
1651664100000|2022-05-04 11:35:00|4195.88|4195.28|4194.38|4193.78|4195.88|4195.28|4193.88|4193.28|1199
1651664400000|2022-05-04 11:40:00|4194.13|4193.53|4193.13|4192.53|4194.88|4194.28|4192.88|4192.28|714
1651664700000|2022-05-04 11:45:00|4193.38|4192.78|4192.88|4192.28|4193.88|4193.28|4192.63|4192.03|884
1651665000000|2022-05-04 11:50:00|4193.13|4192.53|4190.88|4190.28|4193.63|4193.03|4190.13|4189.53|2692
1651665300000|2022-05-04 11:55:00|4190.75|4190.15|4190.63|4190.03|4191|4190.4|4189.88|4189.28|698
1651665600000|2022-05-04 12:00:00|4190.88|4190.28|4191.88|4191.28|4192.88|4192.28|4190.88|4190.28|1281
1651665900000|2022-05-04 12:05:00|4192.13|4191.53|4192.88|4192.28|4193.75|4193.15|4191.88|4191.28|1178
1651666200000|2022-05-04 12:10:00|4193.13|4192.53|4192.88|4192.28|4193.63|4193.03|4190.38|4189.78|2983
1651666500000|2022-05-04 12:15:00|4193.13|4192.53|4191.63|4191.03|4193.13|4192.53|4190.63|4190.03|1232
1651666800000|2022-05-04 12:20:00|4191.38|4190.78|4188.63|4188.03|4191.5|4190.9|4188.13|4187.53|2126
1651667100000|2022-05-04 12:25:00|4188.38|4187.78|4190.13|4189.53|4190.38|4189.78|4187.38|4186.78|1630
1651667400000|2022-05-04 12:30:00|4190|4189.4|4186.38|4185.78|4190.5|4189.9|4186.38|4185.78|1660
1651667700000|2022-05-04 12:35:00|4186.63|4186.03|4186.63|4186.03|4187.13|4186.53|4185.63|4185.03|1684
1651668000000|2022-05-04 12:40:00|4186.38|4185.78|4186.38|4185.78|4186.38|4185.78|4184.38|4183.78|1928
1651668300000|2022-05-04 12:45:00|4186.13|4185.53|4184.38|4183.78|4186.88|4186.28|4183.63|4183.03|2111
1651668600000|2022-05-04 12:50:00|4183.88|4183.28|4183.88|4183.28|4185.13|4184.53|4183.13|4182.53|1690
1651668900000|2022-05-04 12:55:00|4184.13|4183.53|4183.13|4182.53|4185.13|4184.53|4183.13|4182.53|1331
1651669200000|2022-05-04 13:00:00|4182.88|4182.28|4184.63|4184.03|4185.38|4184.78|4182.38|4181.78|1749
1651669500000|2022-05-04 13:05:00|4184.5|4183.9|4185.38|4184.78|4186.13|4185.53|4183.88|4183.28|1554
1651669800000|2022-05-04 13:10:00|4185.5|4184.9|4182.38|4181.78|4185.5|4184.9|4181.13|4180.53|2398
1651670100000|2022-05-04 13:15:00|4182.13|4181.53|4183.63|4183.03|4184.63|4184.03|4182.13|4181.53|1924
1651670400000|2022-05-04 13:20:00|4183.38|4182.78|4185|4184.4|4185.88|4185.28|4183.38|4182.78|2209
1651670700000|2022-05-04 13:25:00|4184.88|4184.28|4182.13|4181.53|4186.38|4185.78|4181.63|4181.03|3948
1651671000000|2022-05-04 13:30:00|4182.03|4181.63|4174.28|4173.88|4182.78|4182.38|4173.15|4172.75|33213
1651671300000|2022-05-04 13:35:00|4174.03|4173.63|4175.78|4175.38|4179.03|4178.63|4173.28|4172.88|21505
1651671600000|2022-05-04 13:40:00|4175.53|4175.13|4180.15|4179.75|4181.9|4181.5|4174.28|4173.88|13323
1651671900000|2022-05-04 13:45:00|4180.78|4180.38|4184.78|4184.38|4185.53|4185.13|4179.03|4178.63|18073
1651672200000|2022-05-04 13:50:00|4184.28|4183.88|4175.28|4174.88|4184.53|4184.13|4175.03|4174.63|19383
1651672500000|2022-05-04 13:55:00|4174.78|4174.38|4171.78|4171.38|4178.78|4178.38|4171.78|4171.38|12064
1651672800000|2022-05-04 14:00:00|4172.03|4171.63|4167.53|4167.13|4173.03|4172.63|4165.53|4165.13|22582
1651673100000|2022-05-04 14:05:00|4167.28|4166.88|4164.03|4163.63|4168.28|4167.88|4161.78|4161.38|18862
1651673400000|2022-05-04 14:10:00|4164.28|4163.88|4160.53|4160.13|4168.53|4168.13|4160.53|4160.13|14199
1651673700000|2022-05-04 14:15:00|4158.78|4158.38|4160.24|4159.84|4162.61|4162.21|4156.24|4155.84|19028
1651674000000|2022-05-04 14:20:00|4160.49|4160.09|4161.74|4161.34|4164.49|4164.09|4158.74|4158.34|12440
1651674300000|2022-05-04 14:25:00|4161.61|4161.21|4164.74|4164.34|4168.49|4168.09|4160.49|4160.09|18540
1651674600000|2022-05-04 14:30:00|4164.99|4164.59|4155.99|4155.59|4166.11|4165.71|4153.86|4153.46|22365
1651674900000|2022-05-04 14:35:00|4156.36|4155.96|4163.49|4163.09|4163.99|4163.59|4155.99|4155.59|9885
1651675200000|2022-05-04 14:40:00|4163.74|4163.34|4163.99|4163.59|4166.74|4166.34|4161.74|4161.34|11824
1651675500000|2022-05-04 14:45:00|4164.24|4163.84|4163.99|4163.59|4168.24|4167.84|4162.74|4162.34|8245
1651675800000|2022-05-04 14:50:00|4164.11|4163.71|4160.99|4160.59|4164.49|4164.09|4158.49|4158.09|13397
1651676100000|2022-05-04 14:55:00|4160.74|4160.34|4161.99|4161.59|4164.49|4164.09|4158.99|4158.59|8044
1651676400000|2022-05-04 15:00:00|4162.24|4161.84|4158.74|4158.34|4164.24|4163.84|4156.49|4156.09|9635
1651676700000|2022-05-04 15:05:00|4158.99|4158.59|4161.99|4161.59|4162.99|4162.59|4157.24|4156.84|6852
1651677000000|2022-05-04 15:10:00|4162.24|4161.84|4154.49|4154.09|4163.24|4162.84|4152.74|4152.34|11336
1651677300000|2022-05-04 15:15:00|4154.24|4153.84|4157.24|4156.84|4157.24|4156.84|4152.49|4152.09|8380
1651677600000|2022-05-04 15:20:00|4156.99|4156.59|4155.74|4155.34|4157.49|4157.09|4153.74|4153.34|7997
1651677900000|2022-05-04 15:25:00|4155.99|4155.59|4154.74|4154.34|4157.99|4157.59|4151.74|4151.34|6981
1651678200000|2022-05-04 15:30:00|4154.99|4154.59|4150.74|4150.34|4155.74|4155.34|4148.99|4148.59|11276
1651678500000|2022-05-04 15:35:00|4151.24|4150.84|4154.49|4154.09|4154.74|4154.34|4148.49|4148.09|9682
1651678800000|2022-05-04 15:40:00|4154.24|4153.84|4155.49|4155.09|4157.24|4156.84|4153.24|4152.84|8471
1651679100000|2022-05-04 15:45:00|4155.74|4155.34|4163.99|4163.59|4164.24|4163.84|4154.49|4154.09|10495
1651679400000|2022-05-04 15:50:00|4163.49|4163.09|4167.49|4167.09|4167.49|4167.09|4161.49|4161.09|8906
1651679700000|2022-05-04 15:55:00|4167.99|4167.59|4163.74|4163.34|4168.74|4168.34|4161.74|4161.34|10110
1651680000000|2022-05-04 16:00:00|4163.24|4162.84|4161.74|4161.34|4164.99|4164.59|4160.74|4160.34|6724
1651680300000|2022-05-04 16:05:00|4161.49|4161.09|4166.11|4165.71|4166.99|4166.59|4161.24|4160.84|7809
1651680600000|2022-05-04 16:10:00|4165.99|4165.59|4165.36|4164.96|4166.49|4166.09|4162.24|4161.84|7162
1651680900000|2022-05-04 16:15:00|4165.24|4164.84|4170.49|4170.09|4171.74|4171.34|4162.49|4162.09|11069
1651681200000|2022-05-04 16:20:00|4170.99|4170.59|4177.49|4177.09|4180.24|4179.84|4170.99|4170.59|13408
1651681500000|2022-05-04 16:25:00|4177.99|4177.59|4181.49|4181.09|4182.99|4182.59|4176.99|4176.59|10283
1651681800000|2022-05-04 16:30:00|4181.24|4180.84|4181.49|4181.09|4183.49|4183.09|4180.49|4180.09|8938
1651682100000|2022-05-04 16:35:00|4181.74|4181.34|4187.49|4187.09|4187.99|4187.59|4181.49|4181.09|9252
1651682400000|2022-05-04 16:40:00|4187.69|4187.29|4185.44|4185.04|4188.69|4188.29|4182.94|4182.54|9484
1651682700000|2022-05-04 16:45:00|4185.19|4184.79|4183.19|4182.79|4186.19|4185.79|4180.69|4180.29|7864
1651683000000|2022-05-04 16:50:00|4183.31|4182.91|4189.19|4188.79|4189.19|4188.79|4180.44|4180.04|7731
1651683300000|2022-05-04 16:55:00|4189.44|4189.04|4192.19|4191.79|4192.19|4191.79|4185.19|4184.79|12917
1651683600000|2022-05-04 17:00:00|4192.44|4192.04|4193.44|4193.04|4196.56|4196.16|4190.94|4190.54|15181
1651683900000|2022-05-04 17:05:00|4193.69|4193.29|4187.69|4187.29|4193.69|4193.29|4185.94|4185.54|13189
1651684200000|2022-05-04 17:10:00|4187.44|4187.04|4184.94|4184.54|4187.44|4187.04|4180.94|4180.54|9177
1651684500000|2022-05-04 17:15:00|4185.19|4184.79|4187.19|4186.79|4188.69|4188.29|4184.94|4184.54|7272
1651684800000|2022-05-04 17:20:00|4187.44|4187.04|4187.69|4187.29|4190.44|4190.04|4184.69|4184.29|9541
1651685100000|2022-05-04 17:25:00|4188.19|4187.79|4185.19|4184.79|4188.94|4188.54|4184.19|4183.79|8993
1651685400000|2022-05-04 17:30:00|4184.94|4184.54|4188.69|4188.29|4188.69|4188.29|4181.94|4181.54|6354
1651685700000|2022-05-04 17:35:00|4189.31|4188.91|4185.44|4185.04|4190.94|4190.54|4181.31|4180.91|11658
1651686000000|2022-05-04 17:40:00|4185.19|4184.79|4188.44|4188.04|4188.69|4188.29|4183.69|4183.29|6213
1651686300000|2022-05-04 17:45:00|4188.69|4188.29|4185.44|4185.04|4188.69|4188.29|4185.44|4185.04|5718
1651686600000|2022-05-04 17:50:00|4184.94|4184.54|4186.19|4185.79|4186.69|4186.29|4183.44|4183.04|4953
1651686900000|2022-05-04 17:55:00|4185.94|4185.54|4193.31|4192.91|4200.81|4200.41|4184.69|4184.29|11956
1651687200000|2022-05-04 18:00:00|4193.06|4192.66|4202.06|4201.66|4212.56|4212.16|4181.69|4181.29|52601
1651687500000|2022-05-04 18:05:00|4201.56|4201.16|4189.19|4188.79|4210.31|4209.91|4175.94|4175.54|43950
1651687800000|2022-05-04 18:10:00|4189.94|4189.54|4189.19|4188.79|4197.56|4197.16|4182.69|4182.29|26303
1651688100000|2022-05-04 18:15:00|4189.44|4189.04|4179.44|4179.04|4190.19|4189.79|4175.94|4175.54|18971
1651688400000|2022-05-04 18:20:00|4179.19|4178.79|4183.19|4182.79|4186.69|4186.29|4169.06|4168.66|33692
1651688700000|2022-05-04 18:25:00|4183.44|4183.04|4200.44|4200.04|4205.44|4205.04|4179.94|4179.54|24364
1651689000000|2022-05-04 18:30:00|4200.31|4199.91|4158.94|4158.54|4204.69|4204.29|4155.94|4155.54|59989
1651689300000|2022-05-04 18:35:00|4159.19|4158.79|4178.19|4177.79|4184.56|4184.16|4153.19|4152.79|48656
1651689600000|2022-05-04 18:40:00|4178.06|4177.66|4206.81|4206.41|4216.19|4215.79|4172.44|4172.04|51027
1651689900000|2022-05-04 18:45:00|4207.19|4206.79|4229.44|4229.04|4240.44|4240.04|4207.19|4206.79|56051
1651690200000|2022-05-04 18:50:00|4230.19|4229.79|4249.44|4249.04|4249.94|4249.54|4225.56|4225.16|34199
1651690500000|2022-05-04 18:55:00|4249.94|4249.54|4248.69|4248.29|4254.44|4254.04|4242.94|4242.54|32119
1651690800000|2022-05-04 19:00:00|4249.19|4248.79|4250.94|4250.54|4257.69|4257.29|4242.94|4242.54|34949
1651691100000|2022-05-04 19:05:00|4251.44|4251.04|4258.69|4258.29|4261.06|4260.66|4248.56|4248.16|21654
1651691400000|2022-05-04 19:10:00|4258.94|4258.54|4269.44|4269.04|4270.69|4270.29|4258.69|4258.29|25752
1651691700000|2022-05-04 19:15:00|4269.56|4269.16|4264.69|4264.29|4277.94|4277.54|4260.69|4260.29|30856
1651692000000|2022-05-04 19:20:00|4264.75|4264.35|4273.25|4272.85|4274.25|4273.85|4263.5|4263.1|22904
1651692300000|2022-05-04 19:25:00|4273.5|4273.1|4282.37|4281.97|4283|4282.6|4273|4272.6|19824
1651692600000|2022-05-04 19:30:00|4282.25|4281.85|4295|4294.6|4295.75|4295.35|4282|4281.6|29459
1651692900000|2022-05-04 19:35:00|4294.75|4294.35|4295.25|4294.85|4297.5|4297.1|4288.75|4288.35|26951
1651693200000|2022-05-04 19:40:00|4295.5|4295.1|4296.5|4296.1|4298.75|4298.35|4289.5|4289.1|27088
1651693500000|2022-05-04 19:45:00|4296|4295.6|4303.5|4303.1|4303.5|4303.1|4291|4290.6|26762
1651693800000|2022-05-04 19:50:00|4304.25|4303.85|4301.25|4300.85|4308.75|4308.35|4300|4299.6|40554
1651694100000|2022-05-04 19:55:00|4300.75|4300.35|4303|4302.6|4303.25|4302.85|4295|4294.6|87053
1651694400000|2022-05-04 20:00:00|4302.53|4302.13|4297.63|4297.03|4302.53|4302.13|4297.25|4296.65|32652
1651694700000|2022-05-04 20:05:00|4297.38|4296.78|4297.88|4297.28|4300.38|4299.78|4296.88|4296.28|11623
1651695000000|2022-05-04 20:10:00|4298.13|4297.53|4294.63|4294.03|4298.88|4298.28|4293.88|4293.28|11012
1651695300000|2022-05-04 20:15:00|4294.38|4293.78|4293.63|4293.03|4294.88|4294.28|4292.88|4292.28|3773
1651695600000|2022-05-04 20:20:00|4293.88|4293.28|4293.5|4292.9|4295.63|4295.03|4293.38|4292.78|1784
1651695900000|2022-05-04 20:25:00|4293.38|4292.78|4292.88|4292.28|4295.13|4294.53|4292.88|4292.28|2610
1651696200000|2022-05-04 20:30:00|4292.13|4291.53|4291.38|4290.78|4292.88|4292.28|4291.38|4290.78|1795
1651696500000|2022-05-04 20:35:00|4291.63|4291.03|4292|4291.4|4292.38|4291.78|4290.63|4290.03|2174
1651696800000|2022-05-04 20:40:00|4292.13|4291.53|4291.88|4291.28|4292.63|4292.03|4291.38|4290.78|1000
1651697100000|2022-05-04 20:45:00|4291.63|4291.03|4290.88|4290.28|4292.38|4291.78|4290.63|4290.03|1314
1651697400000|2022-05-04 20:50:00|4291.13|4290.53|4291.38|4290.78|4292.13|4291.53|4290.75|4290.15|1215
1651697700000|2022-05-04 20:55:00|4291.13|4290.53|4291.87|4290.37|4291.87|4291.03|4290.63|4290.03|1919
1651698000000|2022-05-04 21:00:00|4291.9|4290.4|4293.31|4291.81|4293.68|4292.18|4291.68|4290.18|1
1651698300000|2022-05-04 21:05:00|4293.64|4292.14|4293.68|4292.18|4294.44|4292.94|4293.35|4291.85|0
1651698600000|2022-05-04 21:10:00|4293.82|4292.32|4294.19|4292.69|4294.26|4292.76|4293.79|4292.29|0
1651698900000|2022-05-04 21:15:00|4294.23|4292.73|4294.81|4293.31|4294.88|4293.38|4294.19|4292.69|0
1651699200000|2022-05-04 21:20:00|4294.88|4293.38|4294.48|4292.98|4294.96|4293.46|4294.34|4292.84|0
1651699500000|2022-05-04 21:25:00|4294.44|4292.94|4294.96|4293.46|4295.07|4293.57|4294.15|4292.65|0
1651699800000|2022-05-04 21:30:00|4295.1|4293.6|4295.28|4293.78|4295.46|4293.96|4295.1|4293.6|0
1651700100000|2022-05-04 21:35:00|4295.31|4293.81|4295.2|4293.7|4295.31|4293.81|4295.14|4293.64|0
1651700400000|2022-05-04 21:40:00|4295.17|4293.67|4294.37|4292.87|4295.17|4293.67|4294.37|4292.87|0
1651700700000|2022-05-04 21:45:00|4294.41|4292.91|4294.74|4293.24|4294.96|4293.46|4294.41|4292.91|0
1651701000000|2022-05-04 21:50:00|4294.81|4293.31|4294.59|4293.09|4294.92|4293.42|4294.59|4293.09|0
1651701300000|2022-05-04 21:55:00|4294.55|4293.05|4294.48|4292.98|4294.66|4293.16|4294.19|4292.69|0
1651701600000|2022-05-04 22:00:00|4295|4294.4|4295.75|4295.15|4296.25|4295.65|4293.13|4292.53|1850
1651701900000|2022-05-04 22:05:00|4295.63|4295.03|4295.63|4295.03|4296.13|4295.53|4294.75|4294.15|828
1651702200000|2022-05-04 22:10:00|4295.38|4294.78|4297.63|4297.03|4298.38|4297.78|4294.88|4294.28|682
1651702500000|2022-05-04 22:15:00|4297.38|4296.78|4299.63|4299.03|4299.63|4299.03|4297.38|4296.78|737
1651702800000|2022-05-04 22:20:00|4299.88|4299.28|4299.88|4299.28|4301.38|4300.78|4299.5|4298.9|790
1651703100000|2022-05-04 22:25:00|4299.63|4299.03|4299.13|4298.53|4300.13|4299.53|4298.75|4298.15|388
1651703400000|2022-05-04 22:30:00|4299.38|4298.78|4296.38|4295.78|4299.38|4298.78|4295.88|4295.28|676
1651703700000|2022-05-04 22:35:00|4296.13|4295.53|4293.88|4293.28|4296.13|4295.53|4293.13|4292.53|841
1651704000000|2022-05-04 22:40:00|4293.63|4293.03|4291.63|4291.03|4293.63|4293.03|4291.13|4290.53|745
1651704300000|2022-05-04 22:45:00|4291.88|4291.28|4291.88|4291.28|4292.63|4292.03|4291.63|4291.03|343
1651704600000|2022-05-04 22:50:00|4292.13|4291.53|4292.88|4292.28|4293.13|4292.53|4292.13|4291.53|557
1651704900000|2022-05-04 22:55:00|4293|4292.4|4292.38|4291.78|4293.63|4293.03|4292.13|4291.53|256
1651705200000|2022-05-04 23:00:00|4292.63|4292.03|4293.63|4293.03|4294|4293.4|4292.38|4291.78|348
1651705500000|2022-05-04 23:05:00|4293.88|4293.28|4294.13|4293.53|4294.63|4294.03|4293.38|4292.78|292
1651705800000|2022-05-04 23:10:00|4294.25|4293.65|4294.38|4293.78|4295.38|4294.78|4294.13|4293.53|317
1651706100000|2022-05-04 23:15:00|4294.13|4293.53|4293.88|4293.28|4294.75|4294.15|4293.63|4293.03|350
1651706400000|2022-05-04 23:20:00|4294.13|4293.53|4293.13|4292.53|4294.13|4293.53|4292.63|4292.03|335
1651706700000|2022-05-04 23:25:00|4293|4292.4|4292.88|4292.28|4293.38|4292.78|4292.63|4292.03|322
1651707000000|2022-05-04 23:30:00|4293|4292.4|4292.13|4291.53|4293.13|4292.53|4291.88|4291.28|356
1651707300000|2022-05-04 23:35:00|4292.38|4291.78|4291.13|4290.53|4293.38|4292.78|4290.88|4290.28|880
1651707600000|2022-05-04 23:40:00|4290.88|4290.28|4292.13|4291.53|4292.38|4291.78|4290.88|4290.28|748
1651707900000|2022-05-04 23:45:00|4292|4291.4|4291.88|4291.28|4292.38|4291.78|4291.63|4291.03|224
1651708200000|2022-05-04 23:50:00|4292|4291.4|4293.38|4292.78|4293.63|4293.03|4292|4291.4|912
1651708500000|2022-05-04 23:55:00|4293.25|4292.65|4293.13|4292.53|4293.88|4293.28|4292.88|4292.28|236
1651708800000|2022-05-05 00:00:00|4293.38|4292.78|4293.38|4292.78|4294.38|4293.78|4292.88|4292.28|510
1651709100000|2022-05-05 00:05:00|4293.63|4293.03|4292.88|4292.28|4293.75|4293.15|4291.88|4291.28|456
1651709400000|2022-05-05 00:10:00|4292.75|4292.15|4292.5|4291.9|4293.63|4293.03|4291.75|4291.15|357
1651709700000|2022-05-05 00:15:00|4292.38|4291.78|4293.38|4292.78|4293.38|4292.78|4291.88|4291.28|553
1651710000000|2022-05-05 00:20:00|4293.13|4292.53|4296.63|4296.03|4298.63|4298.03|4292.63|4292.03|1001
1651710300000|2022-05-05 00:25:00|4296.88|4296.28|4294.88|4294.28|4297.63|4297.03|4294.88|4294.28|350
1651710600000|2022-05-05 00:30:00|4295|4294.4|4297.63|4297.03|4298.38|4297.78|4294.88|4294.28|630
1651710900000|2022-05-05 00:35:00|4297.75|4297.15|4297.63|4297.03|4298.5|4297.9|4296.88|4296.28|372
1651711200000|2022-05-05 00:40:00|4297.5|4296.9|4296.38|4295.78|4297.63|4297.03|4296.13|4295.53|236
1651711500000|2022-05-05 00:45:00|4296.5|4295.9|4297.88|4297.28|4298.63|4298.03|4296.25|4295.65|403
1651711800000|2022-05-05 00:50:00|4297.63|4297.03|4297|4296.4|4297.88|4297.28|4296.63|4296.03|192
1651712100000|2022-05-05 00:55:00|4297.13|4296.53|4298|4297.4|4298.38|4297.78|4296.38|4295.78|267
1651712400000|2022-05-05 01:00:00|4298.13|4297.53|4297.88|4297.28|4298.88|4298.28|4297.63|4297.03|624
1651712700000|2022-05-05 01:05:00|4298.13|4297.53|4297.63|4297.03|4298.88|4298.28|4297.63|4297.03|328
1651713000000|2022-05-05 01:10:00|4297.5|4296.9|4297.63|4297.03|4298.13|4297.53|4297.25|4296.65|212
1651713300000|2022-05-05 01:15:00|4297.5|4296.9|4297.13|4296.53|4297.63|4297.03|4295.63|4295.03|540
1651713600000|2022-05-05 01:20:00|4297.38|4296.78|4299.38|4298.78|4299.38|4298.78|4296.88|4296.28|509
1651713900000|2022-05-05 01:25:00|4299.63|4299.03|4300.88|4300.28|4301.13|4300.53|4299.38|4298.78|868
1651714200000|2022-05-05 01:30:00|4300.63|4300.03|4299.38|4298.78|4302.63|4302.03|4299.13|4298.53|1370
1651714500000|2022-05-05 01:35:00|4299.25|4298.65|4299.38|4298.78|4299.75|4299.15|4298.38|4297.78|479
1651714800000|2022-05-05 01:40:00|4299.25|4298.65|4296.38|4295.78|4299.63|4299.03|4295.63|4295.03|1242
1651715100000|2022-05-05 01:45:00|4296.63|4296.03|4294.63|4294.03|4297.13|4296.53|4294.13|4293.53|768
1651715400000|2022-05-05 01:50:00|4294.5|4293.9|4293.63|4293.03|4294.75|4294.15|4293.38|4292.78|583
1651715700000|2022-05-05 01:55:00|4293.88|4293.28|4295.13|4294.53|4295.63|4295.03|4293.88|4293.28|440
1651716000000|2022-05-05 02:00:00|4295.25|4294.65|4293.88|4293.28|4295.38|4294.78|4293.63|4293.03|454
1651716300000|2022-05-05 02:05:00|4293.75|4293.15|4294.88|4294.28|4295.13|4294.53|4293.38|4292.78|398
1651716600000|2022-05-05 02:10:00|4295|4294.4|4294.5|4293.9|4295.63|4295.03|4294.13|4293.53|383
1651716900000|2022-05-05 02:15:00|4294.63|4294.03|4294.88|4294.28|4295.13|4294.53|4294.38|4293.78|180
1651717200000|2022-05-05 02:20:00|4294.63|4294.03|4292.38|4291.78|4294.63|4294.03|4291.88|4291.28|685
1651717500000|2022-05-05 02:25:00|4292.25|4291.65|4293.63|4293.03|4293.63|4293.03|4291.88|4291.28|550
1651717800000|2022-05-05 02:30:00|4293.75|4293.15|4293|4292.4|4294.13|4293.53|4292.88|4292.28|387
1651718100000|2022-05-05 02:35:00|4292.88|4292.28|4293.38|4292.78|4293.38|4292.78|4292|4291.4|476
1651718400000|2022-05-05 02:40:00|4293.13|4292.53|4293.88|4293.28|4294|4293.4|4293.13|4292.53|214
1651718700000|2022-05-05 02:45:00|4293.75|4293.15|4294.13|4293.53|4294.13|4293.53|4293.13|4292.53|194
1651719000000|2022-05-05 02:50:00|4294|4293.4|4293.75|4293.15|4294.88|4294.28|4293.63|4293.03|256
1651719300000|2022-05-05 02:55:00|4293.63|4293.03|4292.88|4292.28|4294.38|4293.78|4292.88|4292.28|325
1651719600000|2022-05-05 03:00:00|4293.13|4292.53|4294.63|4294.03|4295.63|4295.03|4293.13|4292.53|483
1651719900000|2022-05-05 03:05:00|4294.88|4294.28|4296.63|4296.03|4296.63|4296.03|4293.88|4293.28|470
1651720200000|2022-05-05 03:10:00|4296.75|4296.15|4296.13|4295.53|4296.88|4296.28|4295.38|4294.78|216
1651720500000|2022-05-05 03:15:00|4296.38|4295.78|4297.88|4297.28|4297.88|4297.28|4296.13|4295.53|354
1651720800000|2022-05-05 03:20:00|4297.63|4297.03|4297.13|4296.53|4297.88|4297.28|4296.63|4296.03|222
1651721100000|2022-05-05 03:25:00|4297.38|4296.78|4298.63|4298.03|4298.63|4298.03|4297.13|4296.53|290
1651721400000|2022-05-05 03:30:00|4298.38|4297.78|4296.88|4296.28|4298.38|4297.78|4296.63|4296.03|223
1651721700000|2022-05-05 03:35:00|4296.75|4296.15|4296.63|4296.03|4297.88|4297.28|4296.63|4296.03|180
1651722000000|2022-05-05 03:40:00|4296.5|4295.9|4297.38|4296.78|4297.88|4297.28|4296.5|4295.9|255
1651722300000|2022-05-05 03:45:00|4297.25|4296.65|4297.38|4296.78|4297.63|4297.03|4296.88|4296.28|157
1651722600000|2022-05-05 03:50:00|4297.25|4296.65|4296.88|4296.28|4297.88|4297.28|4296.63|4296.03|206
1651722900000|2022-05-05 03:55:00|4297|4296.4|4297.38|4296.78|4297.5|4296.9|4296.63|4296.03|221
1651723200000|2022-05-05 04:00:00|4297.13|4296.53|4297.88|4297.28|4297.88|4297.28|4297.13|4296.53|203
1651723500000|2022-05-05 04:05:00|4297.38|4296.78|4297.38|4296.78|4297.63|4297.03|4297|4296.4|159
1651723800000|2022-05-05 04:10:00|4297.13|4296.53|4297.5|4296.9|4297.75|4297.15|4297|4296.4|200
1651724100000|2022-05-05 04:15:00|4297.63|4297.03|4297.25|4296.65|4297.63|4297.03|4296.88|4296.28|90
1651724400000|2022-05-05 04:20:00|4297.38|4296.78|4297.38|4296.78|4297.38|4296.78|4297.13|4296.53|57
1651724700000|2022-05-05 04:25:00|4297.88|4297.28|4297.38|4296.78|4298.13|4297.53|4297.25|4296.65|185
1651725000000|2022-05-05 04:30:00|4297.63|4297.03|4297.88|4297.28|4298.13|4297.53|4297.13|4296.53|199
1651725300000|2022-05-05 04:35:00|4297.75|4297.15|4299.63|4299.03|4299.88|4299.28|4297.75|4297.15|483
1651725600000|2022-05-05 04:40:00|4299.38|4298.78|4300.88|4300.28|4301.25|4300.65|4299.13|4298.53|929
1651725900000|2022-05-05 04:45:00|4301|4300.4|4301.38|4300.78|4301.38|4300.78|4300.63|4300.03|114
1651726200000|2022-05-05 04:50:00|4301.13|4300.53|4301.63|4301.03|4302|4301.4|4300.88|4300.28|185
1651726500000|2022-05-05 04:55:00|4301.38|4300.78|4302.63|4302.03|4302.63|4302.03|4301.38|4300.78|360
1651726800000|2022-05-05 05:00:00|4302.75|4302.15|4302.13|4301.53|4303.63|4303.03|4302.13|4301.53|729
1651727100000|2022-05-05 05:05:00|4301.63|4301.03|4299.88|4299.28|4301.88|4301.28|4299.63|4299.03|640
1651727400000|2022-05-05 05:10:00|4300.13|4299.53|4302.63|4302.03|4302.63|4302.03|4300|4299.4|226
1651727700000|2022-05-05 05:15:00|4302.88|4302.28|4303.13|4302.53|4303.5|4302.9|4302.63|4302.03|272
1651728000000|2022-05-05 05:20:00|4302.88|4302.28|4303.13|4302.53|4305.88|4305.28|4302.63|4302.03|803
1651728300000|2022-05-05 05:25:00|4303.25|4302.65|4302.13|4301.53|4303.38|4302.78|4301.63|4301.03|391
1651728600000|2022-05-05 05:30:00|4302.25|4301.65|4303.88|4303.28|4303.88|4303.28|4302.13|4301.53|366
1651728900000|2022-05-05 05:35:00|4304.13|4303.53|4303.75|4303.15|4306.13|4305.53|4303.38|4302.78|825
1651729200000|2022-05-05 05:40:00|4303.63|4303.03|4304.38|4303.78|4304.88|4304.28|4303.13|4302.53|336
1651729500000|2022-05-05 05:45:00|4303.88|4303.28|4301.25|4300.65|4303.88|4303.28|4299.63|4299.03|1219
1651729800000|2022-05-05 05:50:00|4301.38|4300.78|4302.13|4301.53|4302.88|4302.28|4300.38|4299.78|542
1651730100000|2022-05-05 05:55:00|4302.38|4301.78|4304.13|4303.53|4304.13|4303.53|4301.88|4301.28|740
1651730400000|2022-05-05 06:00:00|4304.38|4303.78|4302.63|4302.03|4305.13|4304.53|4301.63|4301.03|1126
1651730700000|2022-05-05 06:05:00|4302.25|4301.65|4300.38|4299.78|4302.38|4301.78|4300.13|4299.53|829
1651731000000|2022-05-05 06:10:00|4300.5|4299.9|4302.13|4301.53|4304.38|4303.78|4300.38|4299.78|867
1651731300000|2022-05-05 06:15:00|4301.63|4301.03|4303.5|4302.9|4304.38|4303.78|4301.38|4300.78|567
1651731600000|2022-05-05 06:20:00|4303.63|4303.03|4300|4299.4|4303.88|4303.28|4299.63|4299.03|984
1651731900000|2022-05-05 06:25:00|4299.88|4299.28|4293.38|4292.78|4300.63|4300.03|4292.38|4291.78|2397
1651732200000|2022-05-05 06:30:00|4293.5|4292.9|4293.63|4293.03|4293.88|4293.28|4291.13|4290.53|1224
1651732500000|2022-05-05 06:35:00|4293.38|4292.78|4291.63|4291.03|4293.88|4293.28|4291.38|4290.78|876
1651732800000|2022-05-05 06:40:00|4291.75|4291.15|4291.13|4290.53|4293.25|4292.65|4290.63|4290.03|1283
1651733100000|2022-05-05 06:45:00|4291.38|4290.78|4291.38|4290.78|4292.38|4291.78|4290.63|4290.03|917
1651733400000|2022-05-05 06:50:00|4291.5|4290.9|4290.88|4290.28|4292.63|4292.03|4290.63|4290.03|981
1651733700000|2022-05-05 06:55:00|4291.13|4290.53|4288.13|4287.53|4292.38|4291.78|4287.38|4286.78|2382
1651734000000|2022-05-05 07:00:00|4288.38|4287.78|4289.63|4289.03|4290.63|4290.03|4285.38|4284.78|4613
1651734300000|2022-05-05 07:05:00|4290|4289.4|4288.13|4287.53|4290.38|4289.78|4284.63|4284.03|2313
1651734600000|2022-05-05 07:10:00|4288.25|4287.65|4282.13|4281.53|4288.88|4288.28|4281.63|4281.03|3170
1651734900000|2022-05-05 07:15:00|4281.88|4281.28|4279.75|4279.15|4282.88|4282.28|4279.38|4278.78|3504
1651735200000|2022-05-05 07:20:00|4279.63|4279.03|4276.63|4276.03|4280.88|4280.28|4276.63|4276.03|2801
1651735500000|2022-05-05 07:25:00|4276.75|4276.15|4276.38|4275.78|4279.88|4279.28|4275.38|4274.78|2478
1651735800000|2022-05-05 07:30:00|4276.13|4275.53|4277.38|4276.78|4280.38|4279.78|4275.88|4275.28|2223
1651736100000|2022-05-05 07:35:00|4277.63|4277.03|4274.63|4274.03|4280.38|4279.78|4273.88|4273.28|2434
1651736400000|2022-05-05 07:40:00|4274.38|4273.78|4278.63|4278.03|4278.88|4278.28|4274.13|4273.53|1701
1651736700000|2022-05-05 07:45:00|4278.38|4277.78|4279.5|4278.9|4281.13|4280.53|4277.25|4276.65|1743
1651737000000|2022-05-05 07:50:00|4279.63|4279.03|4281.63|4281.03|4283.13|4282.53|4279|4278.4|1819
1651737300000|2022-05-05 07:55:00|4281.88|4281.28|4282.13|4281.53|4282.63|4282.03|4278.88|4278.28|1691
1651737600000|2022-05-05 08:00:00|4281.88|4281.28|4279.38|4278.78|4284.13|4283.53|4278.13|4277.53|2273
1651737900000|2022-05-05 08:05:00|4279.63|4279.03|4277.13|4276.53|4280.88|4280.28|4276.88|4276.28|1343
1651738200000|2022-05-05 08:10:00|4277.38|4276.78|4276.13|4275.53|4280.13|4279.53|4275.38|4274.78|1385
1651738500000|2022-05-05 08:15:00|4276.38|4275.78|4278.13|4277.53|4280.75|4280.15|4275.88|4275.28|1236
1651738800000|2022-05-05 08:20:00|4278|4277.4|4280.63|4280.03|4281|4280.4|4277.88|4277.28|793
1651739100000|2022-05-05 08:25:00|4280.38|4279.78|4275.38|4274.78|4280.38|4279.78|4274.88|4274.28|1449
1651739400000|2022-05-05 08:30:00|4275.5|4274.9|4272.13|4271.53|4275.63|4275.03|4272|4271.4|2234
1651739700000|2022-05-05 08:35:00|4272.38|4271.78|4272.13|4271.53|4273.38|4272.78|4271.88|4271.28|1432
1651740000000|2022-05-05 08:40:00|4271.88|4271.28|4267.5|4266.9|4272.13|4271.53|4266.13|4265.53|3352
1651740300000|2022-05-05 08:45:00|4267.63|4267.03|4269|4268.4|4269.63|4269.03|4265.63|4265.03|1663
1651740600000|2022-05-05 08:50:00|4269.25|4268.65|4269|4268.4|4270.88|4270.28|4268.63|4268.03|1783
1651740900000|2022-05-05 08:55:00|4268.88|4268.28|4270.38|4269.78|4270.38|4269.78|4266.25|4265.65|1606
1651741200000|2022-05-05 09:00:00|4270.25|4269.65|4270.88|4270.28|4271.38|4270.78|4269.38|4268.78|1657
1651741500000|2022-05-05 09:05:00|4271|4270.4|4271.13|4270.53|4271.38|4270.78|4269.38|4268.78|1164
1651741800000|2022-05-05 09:10:00|4271|4270.4|4274|4273.4|4274.63|4274.03|4271|4270.4|1856
1651742100000|2022-05-05 09:15:00|4273.88|4273.28|4274.88|4274.28|4275.38|4274.78|4273.63|4273.03|972
1651742400000|2022-05-05 09:20:00|4274.75|4274.15|4270.38|4269.78|4275.13|4274.53|4269.63|4269.03|1437
1651742700000|2022-05-05 09:25:00|4270.13|4269.53|4270.13|4269.53|4273.38|4272.78|4270|4269.4|848
1651743000000|2022-05-05 09:30:00|4270.88|4270.28|4269.38|4268.78|4272|4271.4|4267.88|4267.28|1748
1651743300000|2022-05-05 09:35:00|4269.5|4268.9|4268.63|4268.03|4271.13|4270.53|4268.13|4267.53|1134
1651743600000|2022-05-05 09:40:00|4268.88|4268.28|4273.13|4272.53|4273.38|4272.78|4268.63|4268.03|1524
1651743900000|2022-05-05 09:45:00|4273.25|4272.65|4271.63|4271.03|4273.25|4272.65|4270.63|4270.03|889
1651744200000|2022-05-05 09:50:00|4271.38|4270.78|4272.88|4272.28|4274.5|4273.9|4271.13|4270.53|1081
1651744500000|2022-05-05 09:55:00|4273|4272.4|4273.88|4273.28|4276.38|4275.78|4273|4272.4|1770
1651744800000|2022-05-05 10:00:00|4274.13|4273.53|4277.63|4277.03|4277.63|4277.03|4272.63|4272.03|1547
1651745100000|2022-05-05 10:05:00|4277.5|4276.9|4278|4277.4|4278.38|4277.78|4274.63|4274.03|1659
1651745400000|2022-05-05 10:10:00|4278.13|4277.53|4279.38|4278.78|4280.13|4279.53|4277.75|4277.15|1161
1651745700000|2022-05-05 10:15:00|4279.13|4278.53|4276|4275.4|4279.38|4278.78|4275.88|4275.28|1069
1651746000000|2022-05-05 10:20:00|4275.88|4275.28|4277.63|4277.03|4279.63|4279.03|4273.63|4273.03|1312
1651746300000|2022-05-05 10:25:00|4277.88|4277.28|4278.88|4278.28|4279.63|4279.03|4276.5|4275.9|776
1651746600000|2022-05-05 10:30:00|4278.63|4278.03|4276.13|4275.53|4279.38|4278.78|4274.88|4274.28|1092
1651746900000|2022-05-05 10:35:00|4275.88|4275.28|4277.13|4276.53|4277.38|4276.78|4275.38|4274.78|624
1651747200000|2022-05-05 10:40:00|4277.25|4276.65|4274.88|4274.28|4277.63|4277.03|4274.38|4273.78|1006
1651747500000|2022-05-05 10:45:00|4275.13|4274.53|4276.88|4276.28|4277.38|4276.78|4274.63|4274.03|701
1651747800000|2022-05-05 10:50:00|4277|4276.4|4276.38|4275.78|4279.13|4278.53|4276.38|4275.78|1369
1651748100000|2022-05-05 10:55:00|4276.13|4275.53|4269.38|4268.78|4276.25|4275.65|4269.13|4268.53|2000
1651748400000|2022-05-05 11:00:00|4269.63|4269.03|4273.63|4273.03|4274.25|4273.65|4269|4268.4|1799
1651748700000|2022-05-05 11:05:00|4273.38|4272.78|4277.88|4277.28|4278.63|4278.03|4273.13|4272.53|1704
1651749000000|2022-05-05 11:10:00|4277.75|4277.15|4278.13|4277.53|4280.88|4280.28|4276.13|4275.53|2109
1651749300000|2022-05-05 11:15:00|4277.88|4277.28|4275.13|4274.53|4279.88|4279.28|4274.63|4274.03|1361
1651749600000|2022-05-05 11:20:00|4275.38|4274.78|4273.13|4272.53|4275.88|4275.28|4272.25|4271.65|1832
1651749900000|2022-05-05 11:25:00|4272.88|4272.28|4270|4269.4|4274.13|4273.53|4269.88|4269.28|1363
1651750200000|2022-05-05 11:30:00|4269.88|4269.28|4271.38|4270.78|4271.88|4271.28|4268.88|4268.28|1578
1651750500000|2022-05-05 11:35:00|4271.63|4271.03|4272.13|4271.53|4275.25|4274.65|4270.38|4269.78|1715
1651750800000|2022-05-05 11:40:00|4272|4271.4|4274.63|4274.03|4274.88|4274.28|4272|4271.4|853
1651751100000|2022-05-05 11:45:00|4274.5|4273.9|4275.13|4274.53|4276.38|4275.78|4273.63|4273.03|1866
1651751400000|2022-05-05 11:50:00|4275.38|4274.78|4275|4274.4|4277.88|4277.28|4274.38|4273.78|1804
1651751700000|2022-05-05 11:55:00|4275.13|4274.53|4273.13|4272.53|4277|4276.4|4272.38|4271.78|1751
1651752000000|2022-05-05 12:00:00|4273|4272.4|4274.13|4273.53|4274.88|4274.28|4271.88|4271.28|2032
1651752300000|2022-05-05 12:05:00|4273.88|4273.28|4276.88|4276.28|4277.38|4276.78|4273.38|4272.78|1972
1651752600000|2022-05-05 12:10:00|4277.13|4276.53|4278.88|4278.28|4279.13|4278.53|4276.63|4276.03|2116
1651752900000|2022-05-05 12:15:00|4278.63|4278.03|4277.38|4276.78|4278.88|4278.28|4275.75|4275.15|1877
1651753200000|2022-05-05 12:20:00|4277.13|4276.53|4271.63|4271.03|4279.13|4278.53|4271.38|4270.78|2971
1651753500000|2022-05-05 12:25:00|4271.5|4270.9|4274.25|4273.65|4275.38|4274.78|4270.38|4269.78|2082
1651753800000|2022-05-05 12:30:00|4274.13|4273.53|4274.13|4273.53|4275.88|4275.28|4271.88|4271.28|2610
1651754100000|2022-05-05 12:35:00|4274.25|4273.65|4275|4274.4|4276.13|4275.53|4273.63|4273.03|1508
1651754400000|2022-05-05 12:40:00|4274.88|4274.28|4272.88|4272.28|4276|4275.4|4272.38|4271.78|1852
1651754700000|2022-05-05 12:45:00|4272.75|4272.15|4271.88|4271.28|4274.25|4273.65|4271.63|4271.03|3314
1651755000000|2022-05-05 12:50:00|4272.13|4271.53|4270.88|4270.28|4272.63|4272.03|4269.13|4268.53|2288
1651755300000|2022-05-05 12:55:00|4270.63|4270.03|4269.13|4268.53|4272.88|4272.28|4269.13|4268.53|2543
1651755600000|2022-05-05 13:00:00|4269.88|4269.28|4261.63|4261.03|4269.88|4269.28|4260.13|4259.53|6832
1651755900000|2022-05-05 13:05:00|4261.88|4261.28|4262.63|4262.03|4263.38|4262.78|4260.63|4260.03|4276
1651756200000|2022-05-05 13:10:00|4262.5|4261.9|4263.38|4262.78|4263.38|4262.78|4260.13|4259.53|3670
1651756500000|2022-05-05 13:15:00|4263.63|4263.03|4259.88|4259.28|4265.63|4265.03|4259|4258.4|6657
1651756800000|2022-05-05 13:20:00|4260.13|4259.53|4259.88|4259.28|4263.63|4263.03|4259.25|4258.65|5183
1651757100000|2022-05-05 13:25:00|4260.13|4259.53|4255.88|4255.28|4260.13|4259.53|4255.88|4255.28|10195
1651757400000|2022-05-05 13:30:00|4255.78|4255.38|4249.78|4249.38|4257.03|4256.63|4244.28|4243.88|43049
1651757700000|2022-05-05 13:35:00|4249.53|4249.13|4249.03|4248.63|4254.15|4253.75|4246.03|4245.63|29905
1651758000000|2022-05-05 13:40:00|4248.9|4248.5|4238.03|4237.63|4257.03|4256.63|4237.78|4237.38|31888
1651758300000|2022-05-05 13:45:00|4238.28|4237.88|4231.53|4231.13|4240.28|4239.88|4231.28|4230.88|26343
1651758600000|2022-05-05 13:50:00|4231.28|4230.88|4230.03|4229.63|4236.28|4235.88|4228.53|4228.13|25868
1651758900000|2022-05-05 13:55:00|4230.65|4230.25|4226.28|4225.88|4233.03|4232.63|4221.9|4221.5|26937
1651759200000|2022-05-05 14:00:00|4226.53|4226.13|4213.03|4212.63|4226.78|4226.38|4212.15|4211.75|34797
1651759500000|2022-05-05 14:05:00|4212.78|4212.38|4205.28|4204.88|4213.53|4213.13|4200.53|4200.13|45093
1651759800000|2022-05-05 14:10:00|4205.53|4205.13|4210.03|4209.63|4210.03|4209.63|4193.03|4192.63|40349
1651760100000|2022-05-05 14:15:00|4209.4|4209|4207.96|4207.56|4210.53|4210.13|4200.11|4199.71|28962
1651760400000|2022-05-05 14:20:00|4207.46|4207.06|4193.21|4192.81|4208.21|4207.81|4189.21|4188.81|34352
1651760700000|2022-05-05 14:25:00|4193.46|4193.06|4192.71|4192.31|4199.96|4199.56|4191.96|4191.56|22723
1651761000000|2022-05-05 14:30:00|4192.21|4191.81|4189.96|4189.56|4196.21|4195.81|4186.21|4185.81|24868
1651761300000|2022-05-05 14:35:00|4190.21|4189.81|4180.46|4180.06|4194.46|4194.06|4180.21|4179.81|33847
1651761600000|2022-05-05 14:40:00|4180.21|4179.81|4184.71|4184.31|4185.46|4185.06|4172.33|4171.93|36748
1651761900000|2022-05-05 14:45:00|4184.96|4184.56|4169.21|4168.81|4187.71|4187.31|4168.21|4167.81|33943
1651762200000|2022-05-05 14:50:00|4168.96|4168.56|4170.71|4170.31|4175.46|4175.06|4163.71|4163.31|34594
1651762500000|2022-05-05 14:55:00|4170.96|4170.56|4179.21|4178.81|4179.21|4178.81|4169.71|4169.31|27859
1651762800000|2022-05-05 15:00:00|4179.08|4178.68|4167.21|4166.81|4182.71|4182.31|4165.21|4164.81|27768
1651763100000|2022-05-05 15:05:00|4166.96|4166.56|4156.46|4156.06|4171.46|4171.06|4151.46|4151.06|36791
1651763400000|2022-05-05 15:10:00|4156.71|4156.31|4159.71|4159.31|4159.96|4159.56|4151.46|4151.06|26959
1651763700000|2022-05-05 15:15:00|4159.46|4159.06|4156.46|4156.06|4164.96|4164.56|4149.96|4149.56|31693
1651764000000|2022-05-05 15:20:00|4156.58|4156.18|4148.71|4148.31|4157.71|4157.31|4148.21|4147.81|25180
1651764300000|2022-05-05 15:25:00|4149.21|4148.81|4158.71|4158.31|4159.21|4158.81|4147.71|4147.31|23387
1651764600000|2022-05-05 15:30:00|4157.71|4157.31|4159.96|4159.56|4166.96|4166.56|4153.21|4152.81|27473
1651764900000|2022-05-05 15:35:00|4159.83|4159.43|4170.96|4170.56|4176.21|4175.81|4159.71|4159.31|27196
1651765200000|2022-05-05 15:40:00|4171.21|4170.81|4165.83|4165.43|4174.71|4174.31|4164.83|4164.43|19813
1651765500000|2022-05-05 15:45:00|4165.96|4165.56|4157.71|4157.31|4165.96|4165.56|4154.21|4153.81|20344
1651765800000|2022-05-05 15:50:00|4158.46|4158.06|4134.96|4134.56|4158.96|4158.56|4134.21|4133.81|32433
1651766100000|2022-05-05 15:55:00|4134.71|4134.31|4134.71|4134.31|4140.21|4139.81|4134.46|4134.06|21358
1651766400000|2022-05-05 16:00:00|4134.46|4134.06|4132.58|4132.18|4134.71|4134.31|4121.21|4120.81|36506
1651766700000|2022-05-05 16:05:00|4132.71|4132.31|4145.21|4144.81|4146.96|4146.56|4131.71|4131.31|28059
1651767000000|2022-05-05 16:10:00|4145.33|4144.93|4147.96|4147.56|4154.46|4154.06|4139.46|4139.06|25899
1651767300000|2022-05-05 16:15:00|4148.21|4147.81|4151.71|4151.31|4152.71|4152.31|4141.71|4141.31|20011
1651767600000|2022-05-05 16:20:00|4152.33|4151.93|4144.71|4144.31|4156.21|4155.81|4142.96|4142.56|23665
1651767900000|2022-05-05 16:25:00|4144.46|4144.06|4151.96|4151.56|4160.46|4160.06|4144.46|4144.06|22120
1651768200000|2022-05-05 16:30:00|4150.71|4150.31|4150.71|4150.31|4159.46|4159.06|4148.96|4148.56|17930
1651768500000|2022-05-05 16:35:00|4150.46|4150.06|4144.46|4144.06|4150.46|4150.06|4138.21|4137.81|21471
1651768800000|2022-05-05 16:40:00|4144.48|4144.08|4139.48|4139.08|4144.6|4144.2|4135.48|4135.08|17108
1651769100000|2022-05-05 16:45:00|4139.73|4139.33|4136.73|4136.33|4142.48|4142.08|4132.23|4131.83|16901
1651769400000|2022-05-05 16:50:00|4136.6|4136.2|4150.48|4150.08|4150.48|4150.08|4135.73|4135.33|16906
1651769700000|2022-05-05 16:55:00|4150.73|4150.33|4156.48|4156.08|4156.48|4156.08|4149.23|4148.83|17589
1651770000000|2022-05-05 17:00:00|4156.73|4156.33|4165.48|4165.08|4170.98|4170.58|4156.73|4156.33|24470
1651770300000|2022-05-05 17:05:00|4165.1|4164.7|4171.23|4170.83|4175.23|4174.83|4164.48|4164.08|20803
1651770600000|2022-05-05 17:10:00|4171.48|4171.08|4156.73|4156.33|4171.48|4171.08|4155.98|4155.58|18090
1651770900000|2022-05-05 17:15:00|4157.1|4156.7|4158.48|4158.08|4161.98|4161.58|4149.98|4149.58|17190
1651771200000|2022-05-05 17:20:00|4158.23|4157.83|4159.98|4159.58|4162.98|4162.58|4153.73|4153.33|12367
1651771500000|2022-05-05 17:25:00|4160.48|4160.08|4160.23|4159.83|4161.73|4161.33|4152.73|4152.33|12961
1651771800000|2022-05-05 17:30:00|4159.35|4158.95|4154.48|4154.08|4159.35|4158.95|4149.6|4149.2|11312
1651772100000|2022-05-05 17:35:00|4154.35|4153.95|4158.73|4158.33|4170.98|4170.58|4154.35|4153.95|13617
1651772400000|2022-05-05 17:40:00|4159.23|4158.83|4158.98|4158.58|4168.98|4168.58|4155.98|4155.58|12500
1651772700000|2022-05-05 17:45:00|4158.73|4158.33|4151.98|4151.58|4163.98|4163.58|4151.98|4151.58|11135
1651773000000|2022-05-05 17:50:00|4151.85|4151.45|4146.23|4145.83|4152.73|4152.33|4142.48|4142.08|16605
1651773300000|2022-05-05 17:55:00|4146.48|4146.08|4146.1|4145.7|4147.98|4147.58|4139.73|4139.33|16778
1651773600000|2022-05-05 18:00:00|4145.98|4145.58|4141.35|4140.95|4147.23|4146.83|4138.23|4137.83|14869
1651773900000|2022-05-05 18:05:00|4141.98|4141.58|4147.23|4146.83|4149.98|4149.58|4139.98|4139.58|14704
1651774200000|2022-05-05 18:10:00|4147.48|4147.08|4144.98|4144.58|4149.98|4149.58|4139.73|4139.33|13787
1651774500000|2022-05-05 18:15:00|4144.73|4144.33|4161.48|4161.08|4161.48|4161.08|4143.85|4143.45|18179
1651774800000|2022-05-05 18:20:00|4162.23|4161.83|4142.23|4141.83|4163.23|4162.83|4139.98|4139.58|19306
1651775100000|2022-05-05 18:25:00|4141.73|4141.33|4130.98|4130.58|4143.73|4143.33|4130.85|4130.45|20868
1651775400000|2022-05-05 18:30:00|4130.73|4130.33|4129.73|4129.33|4136.23|4135.83|4127.98|4127.58|16395
1651775700000|2022-05-05 18:35:00|4129.98|4129.58|4134.48|4134.08|4135.73|4135.33|4127.48|4127.08|12913
1651776000000|2022-05-05 18:40:00|4134.23|4133.83|4134.48|4134.08|4138.73|4138.33|4129.73|4129.33|15030
1651776300000|2022-05-05 18:45:00|4134.98|4134.58|4138.23|4137.83|4143.23|4142.83|4133.23|4132.83|15343
1651776600000|2022-05-05 18:50:00|4138.48|4138.08|4139.73|4139.33|4152.98|4152.58|4137.98|4137.58|22930
1651776900000|2022-05-05 18:55:00|4138.73|4138.33|4139.23|4138.83|4140.6|4140.2|4134.98|4134.58|14140
1651777200000|2022-05-05 19:00:00|4138.73|4138.33|4127.48|4127.08|4141.73|4141.33|4125.98|4125.58|21452
1651777500000|2022-05-05 19:05:00|4127.23|4126.83|4125.73|4125.33|4129.73|4129.33|4119.98|4119.58|24034
1651777800000|2022-05-05 19:10:00|4125.98|4125.58|4113.73|4113.33|4127.98|4127.58|4112.98|4112.58|23221
1651778100000|2022-05-05 19:15:00|4113.6|4113.2|4118.98|4118.58|4119.48|4119.08|4112.73|4112.33|22603
1651778400000|2022-05-05 19:20:00|4118.88|4118.48|4114.38|4113.98|4119.38|4118.98|4111.38|4110.98|17960
1651778700000|2022-05-05 19:25:00|4114.88|4114.48|4111.38|4110.98|4124.88|4124.48|4108.63|4108.23|29600
1651779000000|2022-05-05 19:30:00|4111.63|4111.23|4121.13|4120.73|4123.13|4122.73|4105.63|4105.23|33510
1651779300000|2022-05-05 19:35:00|4120.88|4120.48|4128.13|4127.73|4133.13|4132.73|4119.13|4118.73|37097
1651779600000|2022-05-05 19:40:00|4128.63|4128.23|4127.63|4127.23|4136.13|4135.73|4125.38|4124.98|30900
1651779900000|2022-05-05 19:45:00|4128.13|4127.73|4113|4112.6|4134.38|4133.98|4110.38|4109.98|40396
1651780200000|2022-05-05 19:50:00|4114.63|4114.23|4134.88|4134.48|4154.63|4154.23|4114.63|4114.23|71433
1651780500000|2022-05-05 19:55:00|4136.13|4135.73|4150.63|4150.23|4154.63|4154.23|4135|4134.6|104311
1651780800000|2022-05-05 20:00:00|4150.02|4149.62|4152.49|4151.89|4155.62|4155.02|4146.37|4145.77|44887
1651781100000|2022-05-05 20:05:00|4152.37|4151.77|4152.37|4151.77|4154.62|4154.02|4146.62|4146.02|12122
1651781400000|2022-05-05 20:10:00|4152.12|4151.52|4156.87|4156.27|4159.37|4158.77|4151.37|4150.77|11121
1651781700000|2022-05-05 20:15:00|4157.12|4156.52|4154.37|4153.77|4157.62|4157.02|4153.87|4153.27|3822
1651782000000|2022-05-05 20:20:00|4154.12|4153.52|4152.62|4152.02|4156.74|4156.14|4152.49|4151.89|2329
1651782300000|2022-05-05 20:25:00|4152.37|4151.77|4153.49|4152.89|4154.12|4153.52|4151.37|4150.77|1693
1651782600000|2022-05-05 20:30:00|4153.74|4153.14|4152.37|4151.77|4154.37|4153.77|4151.37|4150.77|1837
1651782900000|2022-05-05 20:35:00|4151.49|4150.89|4154.87|4154.27|4154.87|4154.27|4151.37|4150.77|1320
1651783200000|2022-05-05 20:40:00|4155.12|4154.52|4159.87|4159.27|4159.87|4159.27|4154.12|4153.52|2120
1651783500000|2022-05-05 20:45:00|4160.12|4159.52|4158.37|4157.77|4162.62|4162.02|4158.37|4157.77|2385
1651783800000|2022-05-05 20:50:00|4158.24|4157.64|4158.12|4157.52|4160.12|4159.52|4157.62|4157.02|1087
1651784100000|2022-05-05 20:55:00|4158.24|4157.64|4156.86|4155.36|4159.37|4158.77|4153.62|4153.02|1782
1651784400000|2022-05-05 21:00:00|4157.52|4156.02|4155.93|4154.43|4158.03|4156.53|4155.78|4154.28|0
1651784700000|2022-05-05 21:05:00|4155.89|4154.39|4155.57|4154.07|4155.97|4154.47|4155.31|4153.81|0
1651785000000|2022-05-05 21:10:00|4155.64|4154.14|4154.51|4153.01|4155.86|4154.36|4154.51|4153.01|0
1651785300000|2022-05-05 21:15:00|4154.98|4153.48|4154.84|4153.34|4155.13|4153.63|4154.73|4153.23|0
1651785600000|2022-05-05 21:20:00|4154.36|4152.86|4153.45|4151.95|4154.73|4153.23|4153.34|4151.84|0
1651785900000|2022-05-05 21:25:00|4153.49|4151.99|4153.05|4151.55|4153.52|4152.02|4153.01|4151.51|0
1651786200000|2022-05-05 21:30:00|4153.08|4151.58|4153.49|4151.99|4153.63|4152.13|4153.08|4151.58|0
1651786500000|2022-05-05 21:35:00|4153.29|4151.79|4154.32|4152.82|4154.35|4152.85|4153.08|4151.58|0
1651786800000|2022-05-05 21:40:00|4154.25|4152.75|4153.73|4152.23|4154.28|4152.78|4153.51|4152.01|0
1651787100000|2022-05-05 21:45:00|4153.77|4152.27|4154.28|4152.78|4154.32|4152.82|4153.73|4152.23|0
1651787400000|2022-05-05 21:50:00|4154.25|4152.75|4154.43|4152.93|4154.43|4152.93|4154.17|4152.67|0
1651787700000|2022-05-05 21:55:00|4154.39|4152.89|4154.17|4152.67|4154.39|4152.89|4153.84|4152.34|0
1651788000000|2022-05-05 22:00:00|4152.24|4151.64|4149.12|4148.52|4152.24|4151.64|4148.49|4147.89|1830
1651788300000|2022-05-05 22:05:00|4148.99|4148.39|4148.87|4148.27|4150.37|4149.77|4148.37|4147.77|755
1651788600000|2022-05-05 22:10:00|4148.99|4148.39|4151.62|4151.02|4151.62|4151.02|4148.87|4148.27|547
1651788900000|2022-05-05 22:15:00|4151.37|4150.77|4144.87|4144.27|4151.37|4150.77|4144.87|4144.27|754
1651789200000|2022-05-05 22:20:00|4144.99|4144.39|4144.37|4143.77|4146.87|4146.27|4142.99|4142.39|1082
1651789500000|2022-05-05 22:25:00|4144.12|4143.52|4144.74|4144.14|4145.62|4145.02|4142.87|4142.27|928
1651789800000|2022-05-05 22:30:00|4144.87|4144.27|4149.37|4148.77|4150.74|4150.14|4144.87|4144.27|991
1651790100000|2022-05-05 22:35:00|4149.62|4149.02|4150.37|4149.77|4151.37|4150.77|4149.37|4148.77|698
1651790400000|2022-05-05 22:40:00|4150.49|4149.89|4150.87|4150.27|4151.37|4150.77|4149.87|4149.27|293
1651790700000|2022-05-05 22:45:00|4151.12|4150.52|4150.99|4150.39|4152.62|4152.02|4150.49|4149.89|394
1651791000000|2022-05-05 22:50:00|4151.12|4150.52|4147.37|4146.77|4151.12|4150.52|4147.12|4146.52|394
1651791300000|2022-05-05 22:55:00|4147.49|4146.89|4150.24|4149.64|4150.87|4150.27|4147.49|4146.89|297
1651791600000|2022-05-05 23:00:00|4150.12|4149.52|4150.49|4149.89|4150.62|4150.02|4148.12|4147.52|553
1651791900000|2022-05-05 23:05:00|4150.62|4150.02|4150.24|4149.64|4151.12|4150.52|4149.74|4149.14|283
1651792200000|2022-05-05 23:10:00|4150.37|4149.77|4149.12|4148.52|4150.87|4150.27|4148.37|4147.77|337
1651792500000|2022-05-05 23:15:00|4149.37|4148.77|4147.37|4146.77|4149.62|4149.02|4147.37|4146.77|334
1651792800000|2022-05-05 23:20:00|4147.49|4146.89|4148.12|4147.52|4148.87|4148.27|4147.12|4146.52|391
1651793100000|2022-05-05 23:25:00|4148.37|4147.77|4150.37|4149.77|4150.37|4149.77|4147.37|4146.77|499
1651793400000|2022-05-05 23:30:00|4150.49|4149.89|4152.87|4152.27|4153.12|4152.52|4150.37|4149.77|706
1651793700000|2022-05-05 23:35:00|4153.12|4152.52|4152.12|4151.52|4153.12|4152.52|4150.87|4150.27|351
1651794000000|2022-05-05 23:40:00|4151.99|4151.39|4151.62|4151.02|4153.12|4152.52|4151.37|4150.77|402
1651794300000|2022-05-05 23:45:00|4151.74|4151.14|4150.37|4149.77|4152.37|4151.77|4149.12|4148.52|1022
1651794600000|2022-05-05 23:50:00|4150.12|4149.52|4152.99|4152.39|4153.12|4152.52|4150.12|4149.52|583
1651794900000|2022-05-05 23:55:00|4153.12|4152.52|4153.37|4152.77|4154.37|4153.77|4152.37|4151.77|829
1651795200000|2022-05-06 00:00:00|4153.87|4153.27|4149.12|4148.52|4155.12|4154.52|4148.24|4147.64|1266
1651795500000|2022-05-06 00:05:00|4148.87|4148.27|4143.62|4143.02|4148.87|4148.27|4141.62|4141.02|1566
1651795800000|2022-05-06 00:10:00|4143.87|4143.27|4139.12|4138.52|4144.37|4143.77|4138.12|4137.52|2029
1651796100000|2022-05-06 00:15:00|4138.99|4138.39|4146.99|4146.39|4147.37|4146.77|4138.62|4138.02|1831
1651796400000|2022-05-06 00:20:00|4147.12|4146.52|4146.62|4146.02|4148.62|4148.02|4146.24|4145.64|763
1651796700000|2022-05-06 00:25:00|4146.49|4145.89|4146.62|4146.02|4147.37|4146.77|4146.12|4145.52|700
1651797000000|2022-05-06 00:30:00|4146.49|4145.89|4143.62|4143.02|4146.49|4145.89|4142.12|4141.52|1126
1651797300000|2022-05-06 00:35:00|4143.37|4142.77|4141.12|4140.52|4143.87|4143.27|4140.37|4139.77|1024
1651797600000|2022-05-06 00:40:00|4141.24|4140.64|4141.62|4141.02|4142.62|4142.02|4140.62|4140.02|733
1651797900000|2022-05-06 00:45:00|4141.49|4140.89|4141.37|4140.77|4143.12|4142.52|4138.62|4138.02|842
1651798200000|2022-05-06 00:50:00|4141.12|4140.52|4139.87|4139.27|4143.49|4142.89|4138.12|4137.52|1114
1651798500000|2022-05-06 00:55:00|4140.12|4139.52|4136.87|4136.27|4140.37|4139.77|4134.87|4134.27|2219
1651798800000|2022-05-06 01:00:00|4136.62|4136.02|4136.12|4135.52|4139.12|4138.52|4135.87|4135.27|1374
1651799100000|2022-05-06 01:05:00|4135.99|4135.39|4138.37|4137.77|4139.37|4138.77|4135.87|4135.27|1051
1651799400000|2022-05-06 01:10:00|4138.49|4137.89|4135.37|4134.77|4138.62|4138.02|4134.87|4134.27|1008
1651799700000|2022-05-06 01:15:00|4135.24|4134.64|4133.12|4132.52|4136.37|4135.77|4132.87|4132.27|2338
1651800000000|2022-05-06 01:20:00|4132.87|4132.27|4133.87|4133.27|4134.12|4133.52|4130.37|4129.77|2414
1651800300000|2022-05-06 01:25:00|4133.62|4133.02|4137.87|4137.27|4138.62|4138.02|4133.37|4132.77|1553
1651800600000|2022-05-06 01:30:00|4137.99|4137.39|4135.37|4134.77|4138.12|4137.52|4135.37|4134.77|1252
1651800900000|2022-05-06 01:35:00|4135.62|4135.02|4137.37|4136.77|4138.87|4138.27|4135.37|4134.77|1430
1651801200000|2022-05-06 01:40:00|4137.12|4136.52|4135.99|4135.39|4139.87|4139.27|4135.37|4134.77|923
1651801500000|2022-05-06 01:45:00|4135.87|4135.27|4135.37|4134.77|4137.87|4137.27|4135.37|4134.77|800
1651801800000|2022-05-06 01:50:00|4135.62|4135.02|4134.87|4134.27|4136.62|4136.02|4133.37|4132.77|892
1651802100000|2022-05-06 01:55:00|4134.99|4134.39|4136.12|4135.52|4136.62|4136.02|4134.62|4134.02|555
1651802400000|2022-05-06 02:00:00|4136.37|4135.77|4135.99|4135.39|4138.62|4138.02|4135.37|4134.77|1307
1651802700000|2022-05-06 02:05:00|4135.87|4135.27|4133.62|4133.02|4136.24|4135.64|4133.37|4132.77|892
1651803000000|2022-05-06 02:10:00|4133.37|4132.77|4133.87|4133.27|4134.62|4134.02|4132.62|4132.02|820
1651803300000|2022-05-06 02:15:00|4133.62|4133.02|4135.87|4135.27|4137.37|4136.77|4133.37|4132.77|819
1651803600000|2022-05-06 02:20:00|4135.62|4135.02|4135.62|4135.02|4136.37|4135.77|4134.87|4134.27|348
1651803900000|2022-05-06 02:25:00|4135.74|4135.14|4139.87|4139.27|4140.62|4140.02|4134.87|4134.27|863
1651804200000|2022-05-06 02:30:00|4140.12|4139.52|4140.37|4139.77|4142.87|4142.27|4140.12|4139.52|1360
1651804500000|2022-05-06 02:35:00|4140.62|4140.02|4138.37|4137.77|4140.62|4140.02|4138.37|4137.77|604
1651804800000|2022-05-06 02:40:00|4138.62|4138.02|4138.37|4137.77|4138.87|4138.27|4137.62|4137.02|644
1651805100000|2022-05-06 02:45:00|4138.12|4137.52|4140.49|4139.89|4140.62|4140.02|4137.37|4136.77|437
1651805400000|2022-05-06 02:50:00|4140.37|4139.77|4141.37|4140.77|4141.87|4141.27|4139.87|4139.27|744
1651805700000|2022-05-06 02:55:00|4141.49|4140.89|4141.49|4140.89|4142.87|4142.27|4140.87|4140.27|603
1651806000000|2022-05-06 03:00:00|4141.62|4141.02|4142.24|4141.64|4144.62|4144.02|4141.62|4141.02|546
1651806300000|2022-05-06 03:05:00|4142.37|4141.77|4140.87|4140.27|4142.37|4141.77|4139.87|4139.27|436
1651806600000|2022-05-06 03:10:00|4140.74|4140.14|4139.87|4139.27|4141.37|4140.77|4139.87|4139.27|228
1651806900000|2022-05-06 03:15:00|4140.12|4139.52|4140.12|4139.52|4140.87|4140.27|4139.62|4139.02|596
1651807200000|2022-05-06 03:20:00|4140.37|4139.77|4141.87|4141.27|4142.12|4141.52|4139.87|4139.27|384
1651807500000|2022-05-06 03:25:00|4141.74|4141.14|4141.87|4141.27|4142.37|4141.77|4140.87|4140.27|579
1651807800000|2022-05-06 03:30:00|4141.99|4141.39|4145.87|4145.27|4146.37|4145.77|4141.37|4140.77|918
1651808100000|2022-05-06 03:35:00|4146.12|4145.52|4146.99|4146.39|4148.37|4147.77|4145.37|4144.77|835
1651808400000|2022-05-06 03:40:00|4147.12|4146.52|4148.12|4147.52|4148.12|4147.52|4145.37|4144.77|535
1651808700000|2022-05-06 03:45:00|4148.37|4147.77|4147.37|4146.77|4148.87|4148.27|4147.12|4146.52|729
1651809000000|2022-05-06 03:50:00|4147.62|4147.02|4151.37|4150.77|4151.99|4151.39|4147.62|4147.02|1120
1651809300000|2022-05-06 03:55:00|4151.24|4150.64|4151.24|4150.64|4152.87|4152.27|4150.49|4149.89|733
1651809600000|2022-05-06 04:00:00|4151.37|4150.77|4151.37|4150.77|4151.62|4151.02|4150.62|4150.02|499
1651809900000|2022-05-06 04:05:00|4151.24|4150.64|4151.37|4150.77|4152.37|4151.77|4151.12|4150.52|531
1651810200000|2022-05-06 04:10:00|4151.62|4151.02|4150.37|4149.77|4151.87|4151.27|4150.12|4149.52|315
1651810500000|2022-05-06 04:15:00|4150.62|4150.02|4146.87|4146.27|4150.62|4150.02|4146.49|4145.89|743
1651810800000|2022-05-06 04:20:00|4146.62|4146.02|4147.62|4147.02|4148.12|4147.52|4144.99|4144.39|583
1651811100000|2022-05-06 04:25:00|4147.74|4147.14|4146.12|4145.52|4148.12|4147.52|4144.99|4144.39|676
1651811400000|2022-05-06 04:30:00|4146.37|4145.77|4146.12|4145.52|4146.62|4146.02|4144.37|4143.77|1536
1651811700000|2022-05-06 04:35:00|4145.99|4145.39|4145.87|4145.27|4146.62|4146.02|4145.37|4144.77|408
1651812000000|2022-05-06 04:40:00|4145.74|4145.14|4145.12|4144.52|4145.74|4145.14|4144.62|4144.02|302
1651812300000|2022-05-06 04:45:00|4144.87|4144.27|4143.37|4142.77|4144.87|4144.27|4142.62|4142.02|466
1651812600000|2022-05-06 04:50:00|4143.49|4142.89|4144.87|4144.27|4145.24|4144.64|4143.37|4142.77|205
1651812900000|2022-05-06 04:55:00|4144.99|4144.39|4146.12|4145.52|4146.37|4145.77|4144.62|4144.02|344
1651813200000|2022-05-06 05:00:00|4145.87|4145.27|4143.37|4142.77|4145.87|4145.27|4140.12|4139.52|1229
1651813500000|2022-05-06 05:05:00|4143.87|4143.27|4141.37|4140.77|4145.74|4145.14|4140.87|4140.27|685
1651813800000|2022-05-06 05:10:00|4141.49|4140.89|4141.37|4140.77|4142.62|4142.02|4140.37|4139.77|456
1651814100000|2022-05-06 05:15:00|4141.62|4141.02|4145.12|4144.52|4145.24|4144.64|4140.37|4139.77|564
1651814400000|2022-05-06 05:20:00|4145.37|4144.77|4144.37|4143.77|4145.62|4145.02|4143.87|4143.27|309
1651814700000|2022-05-06 05:25:00|4144.49|4143.89|4145.87|4145.27|4146.62|4146.02|4142.87|4142.27|477
1651815000000|2022-05-06 05:30:00|4145.99|4145.39|4145.12|4144.52|4146.62|4146.02|4143.99|4143.39|600
1651815300000|2022-05-06 05:35:00|4145.24|4144.64|4146.87|4146.27|4146.87|4146.27|4143.62|4143.02|1425
1651815600000|2022-05-06 05:40:00|4146.74|4146.14|4144.24|4143.64|4146.74|4146.14|4143.12|4142.52|469
1651815900000|2022-05-06 05:45:00|4144.12|4143.52|4143.12|4142.52|4145.24|4144.64|4142.62|4142.02|534
1651816200000|2022-05-06 05:50:00|4143.37|4142.77|4146.12|4145.52|4146.37|4145.77|4143.37|4142.77|805
1651816500000|2022-05-06 05:55:00|4145.74|4145.14|4146.12|4145.52|4146.12|4145.52|4142.37|4141.77|1051
1651816800000|2022-05-06 06:00:00|4146.37|4145.77|4150.37|4149.77|4150.87|4150.27|4144.12|4143.52|2212
1651817100000|2022-05-06 06:05:00|4150.12|4149.52|4151.62|4151.02|4152.12|4151.52|4149.12|4148.52|1575
1651817400000|2022-05-06 06:10:00|4151.87|4151.27|4152.12|4151.52|4152.62|4152.02|4150.87|4150.27|765
1651817700000|2022-05-06 06:15:00|4152.24|4151.64|4149.74|4149.14|4152.62|4152.02|4147.87|4147.27|949
1651818000000|2022-05-06 06:20:00|4149.87|4149.27|4150.62|4150.02|4152.24|4151.64|4149.49|4148.89|480
1651818300000|2022-05-06 06:25:00|4150.49|4149.89|4143.12|4142.52|4150.49|4149.89|4142.74|4142.14|1173
1651818600000|2022-05-06 06:30:00|4143.37|4142.77|4149.12|4148.52|4149.12|4148.52|4142.87|4142.27|1033
1651818900000|2022-05-06 06:35:00|4149.37|4148.77|4152.12|4151.52|4152.62|4152.02|4147.12|4146.52|1317
1651819200000|2022-05-06 06:40:00|4152.37|4151.77|4151.87|4151.27|4152.62|4152.02|4149.74|4149.14|1235
1651819500000|2022-05-06 06:45:00|4152.12|4151.52|4148.37|4147.77|4152.62|4152.02|4148.24|4147.64|732
1651819800000|2022-05-06 06:50:00|4148.24|4147.64|4145.37|4144.77|4149.62|4149.02|4145.24|4144.64|710
1651820100000|2022-05-06 06:55:00|4145.24|4144.64|4141.99|4141.39|4147.62|4147.02|4141.24|4140.64|1178
1651820400000|2022-05-06 07:00:00|4141.87|4141.27|4138.87|4138.27|4141.87|4141.27|4134.37|4133.77|3432
1651820700000|2022-05-06 07:05:00|4139.37|4138.77|4134.87|4134.27|4139.62|4139.02|4134.37|4133.77|2338
1651821000000|2022-05-06 07:10:00|4134.62|4134.02|4137.87|4137.27|4137.87|4137.27|4131.37|4130.77|3447
1651821300000|2022-05-06 07:15:00|4137.49|4136.89|4139.37|4138.77|4139.37|4138.77|4134.99|4134.39|1915
1651821600000|2022-05-06 07:20:00|4139.24|4138.64|4131.87|4131.27|4139.24|4138.64|4131.37|4130.77|2467
1651821900000|2022-05-06 07:25:00|4132.12|4131.52|4131.37|4130.77|4135.87|4135.27|4129.62|4129.02|2187
1651822200000|2022-05-06 07:30:00|4131.49|4130.89|4123.87|4123.27|4131.49|4130.89|4123.37|4122.77|4242
1651822500000|2022-05-06 07:35:00|4123.74|4123.14|4121.87|4121.27|4125.37|4124.77|4120.99|4120.39|3768
1651822800000|2022-05-06 07:40:00|4122.24|4121.64|4123.62|4123.02|4124.49|4123.89|4118.87|4118.27|3453
1651823100000|2022-05-06 07:45:00|4123.74|4123.14|4125.62|4125.02|4127.37|4126.77|4122.12|4121.52|1514
1651823400000|2022-05-06 07:50:00|4125.74|4125.14|4133.24|4132.64|4134.37|4133.77|4123.62|4123.02|2259
1651823700000|2022-05-06 07:55:00|4133.12|4132.52|4135.87|4135.27|4136.12|4135.52|4131.99|4131.39|2042
1651824000000|2022-05-06 08:00:00|4136.12|4135.52|4134.62|4134.02|4136.87|4136.27|4129.62|4129.02|2974
1651824300000|2022-05-06 08:05:00|4134.87|4134.27|4137.87|4137.27|4141.37|4140.77|4133.12|4132.52|3104
1651824600000|2022-05-06 08:10:00|4138.37|4137.77|4135.49|4134.89|4139.74|4139.14|4134.37|4133.77|1784
1651824900000|2022-05-06 08:15:00|4135.37|4134.77|4142.37|4141.77|4143.87|4143.27|4132.37|4131.77|2116
1651825200000|2022-05-06 08:20:00|4142.49|4141.89|4140.62|4140.02|4143.37|4142.77|4139.12|4138.52|1439
1651825500000|2022-05-06 08:25:00|4140.99|4140.39|4143.12|4142.52|4143.62|4143.02|4138.49|4137.89|1121
1651825800000|2022-05-06 08:30:00|4143.37|4142.77|4147.74|4147.14|4151.12|4150.52|4142.87|4142.27|3349
1651826100000|2022-05-06 08:35:00|4147.62|4147.02|4145.87|4145.27|4147.74|4147.14|4143.99|4143.39|1641
1651826400000|2022-05-06 08:40:00|4145.74|4145.14|4141.62|4141.02|4146.37|4145.77|4140.99|4140.39|2241
1651826700000|2022-05-06 08:45:00|4141.74|4141.14|4142.37|4141.77|4145.12|4144.52|4140.87|4140.27|1533
1651827000000|2022-05-06 08:50:00|4142.62|4142.02|4132.12|4131.52|4142.87|4142.27|4131.12|4130.52|3152
1651827300000|2022-05-06 08:55:00|4131.87|4131.27|4132.87|4132.27|4137.37|4136.77|4131.37|4130.77|1800
1651827600000|2022-05-06 09:00:00|4132.99|4132.39|4136.49|4135.89|4136.62|4136.02|4132.12|4131.52|1276
1651827900000|2022-05-06 09:05:00|4136.37|4135.77|4132.62|4132.02|4137.12|4136.52|4131.62|4131.02|1786
1651828200000|2022-05-06 09:10:00|4132.37|4131.77|4133.87|4133.27|4136.87|4136.27|4132.12|4131.52|1454
1651828500000|2022-05-06 09:15:00|4133.74|4133.14|4129.62|4129.02|4135.37|4134.77|4127.87|4127.27|2219
1651828800000|2022-05-06 09:20:00|4129.74|4129.14|4125.87|4125.27|4133.12|4132.52|4124.37|4123.77|2472
1651829100000|2022-05-06 09:25:00|4126.12|4125.52|4125.37|4124.77|4127.62|4127.02|4124.12|4123.52|1423
1651829400000|2022-05-06 09:30:00|4125.62|4125.02|4132.12|4131.52|4132.99|4132.39|4125.12|4124.52|2335
1651829700000|2022-05-06 09:35:00|4132.37|4131.77|4134.87|4134.27|4135.24|4134.64|4129.74|4129.14|1311
1651830000000|2022-05-06 09:40:00|4134.99|4134.39|4135.74|4135.14|4135.87|4135.27|4133.12|4132.52|842
1651830300000|2022-05-06 09:45:00|4135.87|4135.27|4136.87|4136.27|4140.24|4139.64|4135.37|4134.77|1238
1651830600000|2022-05-06 09:50:00|4136.74|4136.14|4140.37|4139.77|4140.74|4140.14|4135.99|4135.39|823
1651830900000|2022-05-06 09:55:00|4139.87|4139.27|4141.12|4140.52|4142.12|4141.52|4137.99|4137.39|1201
1651831200000|2022-05-06 10:00:00|4140.99|4140.39|4138.12|4137.52|4141.12|4140.52|4136.87|4136.27|1072
1651831500000|2022-05-06 10:05:00|4137.99|4137.39|4135.87|4135.27|4141.87|4141.27|4135.37|4134.77|1682
1651831800000|2022-05-06 10:10:00|4135.74|4135.14|4134.49|4133.89|4138.87|4138.27|4131.37|4130.77|1779
1651832100000|2022-05-06 10:15:00|4134.37|4133.77|4134.37|4133.77|4135.12|4134.52|4131.37|4130.77|769
1651832400000|2022-05-06 10:20:00|4134.49|4133.89|4136.99|4136.39|4138.62|4138.02|4133.37|4132.77|864
1651832700000|2022-05-06 10:25:00|4137.12|4136.52|4139.74|4139.14|4140.37|4139.77|4136.99|4136.39|709
1651833000000|2022-05-06 10:30:00|4139.87|4139.27|4138.12|4137.52|4143.62|4143.02|4138.12|4137.52|1185
1651833300000|2022-05-06 10:35:00|4137.99|4137.39|4139.49|4138.89|4139.87|4139.27|4136.24|4135.64|554
1651833600000|2022-05-06 10:40:00|4139.62|4139.02|4137.49|4136.89|4139.74|4139.14|4135.87|4135.27|634
1651833900000|2022-05-06 10:45:00|4137.62|4137.02|4138.24|4137.64|4138.87|4138.27|4135.74|4135.14|512
1651834200000|2022-05-06 10:50:00|4138.37|4137.77|4134.37|4133.77|4139.24|4138.64|4133.37|4132.77|1028
1651834500000|2022-05-06 10:55:00|4134.12|4133.52|4134.87|4134.27|4135.37|4134.77|4130.37|4129.77|2581
1651834800000|2022-05-06 11:00:00|4135.12|4134.52|4129.12|4128.52|4135.12|4134.52|4129.12|4128.52|1811
1651835100000|2022-05-06 11:05:00|4129.24|4128.64|4127.74|4127.14|4130.99|4130.39|4126.49|4125.89|1451
1651835400000|2022-05-06 11:10:00|4127.62|4127.02|4123.37|4122.77|4127.87|4127.27|4122.12|4121.52|2640
1651835700000|2022-05-06 11:15:00|4123.12|4122.52|4121.49|4120.89|4123.87|4123.27|4120.62|4120.02|2024
1651836000000|2022-05-06 11:20:00|4121.62|4121.02|4124.99|4124.39|4125.87|4125.27|4121.62|4121.02|1500
1651836300000|2022-05-06 11:25:00|4125.12|4124.52|4122.49|4121.89|4125.12|4124.52|4121.37|4120.77|1333
1651836600000|2022-05-06 11:30:00|4122.37|4121.77|4123.62|4123.02|4123.87|4123.27|4118.37|4117.77|3098
1651836900000|2022-05-06 11:35:00|4123.74|4123.14|4126.62|4126.02|4126.62|4126.02|4120.87|4120.27|2068
1651837200000|2022-05-06 11:40:00|4126.49|4125.89|4128.37|4127.77|4128.62|4128.02|4125.12|4124.52|2028
1651837500000|2022-05-06 11:45:00|4128.12|4127.52|4126.37|4125.77|4128.24|4127.64|4126.12|4125.52|907
1651837800000|2022-05-06 11:50:00|4126.49|4125.89|4126.49|4125.89|4127.87|4127.27|4125.37|4124.77|990
1651838100000|2022-05-06 11:55:00|4126.62|4126.02|4128.87|4128.27|4130.62|4130.02|4125.49|4124.89|1975
1651838400000|2022-05-06 12:00:00|4128.37|4127.77|4132.12|4131.52|4132.87|4132.27|4127.87|4127.27|1656
1651838700000|2022-05-06 12:05:00|4131.99|4131.39|4134.87|4134.27|4135.87|4135.27|4130.12|4129.52|2646
1651839000000|2022-05-06 12:10:00|4134.99|4134.39|4133.62|4133.02|4136.12|4135.52|4133.12|4132.52|1662
1651839300000|2022-05-06 12:15:00|4133.37|4132.77|4134.87|4134.27|4135.37|4134.77|4132.62|4132.02|1253
1651839600000|2022-05-06 12:20:00|4135.12|4134.52|4132.12|4131.52|4135.12|4134.52|4130.87|4130.27|1682
1651839900000|2022-05-06 12:25:00|4131.87|4131.27|4135.24|4134.64|4138.12|4137.52|4128.37|4127.77|4191
1651840200000|2022-05-06 12:30:00|4135.37|4134.77|4147.12|4146.52|4156.74|4156.14|4135.37|4134.77|22045
1651840500000|2022-05-06 12:35:00|4146.87|4146.27|4153.62|4153.02|4157.62|4157.02|4144.87|4144.27|15315
1651840800000|2022-05-06 12:40:00|4153.74|4153.14|4142.37|4141.77|4154.37|4153.77|4142.12|4141.52|7493
1651841100000|2022-05-06 12:45:00|4142.49|4141.89|4128.62|4128.02|4143.37|4142.77|4127.87|4127.27|9998
1651841400000|2022-05-06 12:50:00|4128.87|4128.27|4124.99|4124.39|4132.37|4131.77|4123.87|4123.27|9451
1651841700000|2022-05-06 12:55:00|4124.87|4124.27|4118.87|4118.27|4125.37|4124.77|4117.12|4116.52|10883
1651842000000|2022-05-06 13:00:00|4119.12|4118.52|4115.37|4114.77|4123.24|4122.64|4114.87|4114.27|12779
1651842300000|2022-05-06 13:05:00|4115.62|4115.02|4116.37|4115.77|4120.99|4120.39|4115.12|4114.52|6964
1651842600000|2022-05-06 13:10:00|4115.99|4115.39|4124.62|4124.02|4126.12|4125.52|4115.87|4115.27|7109
1651842900000|2022-05-06 13:15:00|4124.87|4124.27|4125.87|4125.27|4126.62|4126.02|4119.62|4119.02|5419
1651843200000|2022-05-06 13:20:00|4126.12|4125.52|4125.62|4125.02|4128.87|4128.27|4122.37|4121.77|5821
1651843500000|2022-05-06 13:25:00|4125.87|4125.27|4122.12|4121.52|4127.99|4127.39|4121.87|4121.27|6636
1651843800000|2022-05-06 13:30:00|4122.02|4121.62|4111.27|4110.87|4128.52|4128.12|4111.02|4110.62|41372
1651844100000|2022-05-06 13:35:00|4111.02|4110.62|4091.27|4090.87|4111.52|4111.12|4089.64|4089.24|49710
1651844400000|2022-05-06 13:40:00|4090.52|4090.12|4088.02|4087.62|4102.52|4102.12|4087.52|4087.12|43358
1651844700000|2022-05-06 13:45:00|4087.77|4087.37|4083.02|4082.62|4092.27|4091.87|4071.77|4071.37|51050
1651845000000|2022-05-06 13:50:00|4084.02|4083.62|4075.27|4074.87|4087.27|4086.87|4072.52|4072.12|37986
1651845300000|2022-05-06 13:55:00|4075.02|4074.62|4074.02|4073.62|4080.02|4079.62|4068.02|4067.62|38074
1651845600000|2022-05-06 14:00:00|4074.52|4074.12|4079.77|4079.37|4082.77|4082.37|4068.02|4067.62|35987
1651845900000|2022-05-06 14:05:00|4080.02|4079.62|4081.02|4080.62|4097.77|4097.37|4079.27|4078.87|39602
1651846200000|2022-05-06 14:10:00|4080.77|4080.37|4091.02|4090.62|4097.77|4097.37|4075.02|4074.62|33473
1651846500000|2022-05-06 14:15:00|4091.27|4090.87|4115.52|4115.12|4126.52|4126.12|4090.64|4090.24|50149
1651846800000|2022-05-06 14:20:00|4115.77|4115.37|4116.02|4115.62|4122.52|4122.12|4108.02|4107.62|43101
1651847100000|2022-05-06 14:25:00|4116.52|4116.12|4105.52|4105.12|4126.27|4125.87|4105.02|4104.62|34266
1651847400000|2022-05-06 14:30:00|4105.02|4104.62|4100.02|4099.62|4117.52|4117.12|4099.52|4099.12|28814
1651847700000|2022-05-06 14:35:00|4099.77|4099.37|4096.52|4096.12|4103.02|4102.62|4087.02|4086.62|26980
1651848000000|2022-05-06 14:40:00|4096.27|4095.87|4102.27|4101.87|4108.39|4107.99|4091.77|4091.37|23584
1651848300000|2022-05-06 14:45:00|4102.14|4101.74|4128.27|4127.87|4131.27|4130.87|4100.02|4099.62|38928
1651848600000|2022-05-06 14:50:00|4128.52|4128.12|4135.39|4134.99|4135.39|4134.99|4119.52|4119.12|27491
1651848900000|2022-05-06 14:55:00|4135.27|4134.87|4138.27|4137.87|4145.27|4144.87|4129.64|4129.24|35918
1651849200000|2022-05-06 15:00:00|4137.89|4137.49|4129.52|4129.12|4141.14|4140.74|4127.27|4126.87|25912
1651849500000|2022-05-06 15:05:00|4130.27|4129.87|4131.27|4130.87|4134.39|4133.99|4125.02|4124.62|17622
1651849800000|2022-05-06 15:10:00|4131.02|4130.62|4139.27|4138.87|4139.52|4139.12|4121.02|4120.62|19130
1651850100000|2022-05-06 15:15:00|4139.77|4139.37|4143.27|4142.87|4149.52|4149.12|4137.27|4136.87|23109
1651850400000|2022-05-06 15:20:00|4142.77|4142.37|4154.64|4154.24|4158.52|4158.12|4139.77|4139.37|26592
1651850700000|2022-05-06 15:25:00|4154.77|4154.37|4148.02|4147.62|4155.52|4155.12|4145.27|4144.87|18639
1651851000000|2022-05-06 15:30:00|4148.27|4147.87|4129.52|4129.12|4149.77|4149.37|4128.02|4127.62|27198
1651851300000|2022-05-06 15:35:00|4129.64|4129.24|4114.27|4113.87|4130.27|4129.87|4113.02|4112.62|22591
1651851600000|2022-05-06 15:40:00|4114.14|4113.74|4118.27|4117.87|4122.27|4121.87|4113.52|4113.12|18512
1651851900000|2022-05-06 15:45:00|4117.77|4117.37|4119.02|4118.62|4120.27|4119.87|4112.77|4112.37|13916
1651852200000|2022-05-06 15:50:00|4118.64|4118.24|4112.27|4111.87|4128.27|4127.87|4111.27|4110.87|18547
1651852500000|2022-05-06 15:55:00|4112.02|4111.62|4109.27|4108.87|4116.77|4116.37|4105.77|4105.37|13672
1651852800000|2022-05-06 16:00:00|4109.14|4108.74|4126.02|4125.62|4126.02|4125.62|4105.89|4105.49|18949
1651853100000|2022-05-06 16:05:00|4125.27|4124.87|4128.52|4128.12|4141.52|4141.12|4124.77|4124.37|23965
1651853400000|2022-05-06 16:10:00|4128.77|4128.37|4112.52|4112.12|4128.77|4128.37|4109.77|4109.37|19271
1651853700000|2022-05-06 16:15:00|4112.77|4112.37|4108.27|4107.87|4121.02|4120.62|4107.52|4107.12|16526
1651854000000|2022-05-06 16:20:00|4108.52|4108.12|4125.52|4125.12|4132.27|4131.87|4107.39|4106.99|19245
1651854300000|2022-05-06 16:25:00|4125.64|4125.24|4128.77|4128.37|4132.64|4132.24|4122.02|4121.62|15067
1651854600000|2022-05-06 16:30:00|4128.89|4128.49|4135.02|4134.62|4135.77|4135.37|4121.27|4120.87|13993
1651854900000|2022-05-06 16:35:00|4135.27|4134.87|4129.02|4128.62|4138.77|4138.37|4119.02|4118.62|16358
1651855200000|2022-05-06 16:40:00|4129.27|4128.87|4132.77|4132.37|4134.27|4133.87|4124.52|4124.12|12909
1651855500000|2022-05-06 16:45:00|4133.52|4133.12|4131.27|4130.87|4137.52|4137.12|4130.77|4130.37|12446
1651855800000|2022-05-06 16:50:00|4131.64|4131.24|4137.02|4136.62|4142.02|4141.62|4122.52|4122.12|15909
1651856100000|2022-05-06 16:55:00|4137.14|4136.74|4148.27|4147.87|4150.02|4149.62|4135.52|4135.12|17433
1651856400000|2022-05-06 17:00:00|4149.27|4148.87|4152.27|4151.87|4153.27|4152.87|4142.52|4142.12|16961
1651856700000|2022-05-06 17:05:00|4152.52|4152.12|4143.02|4142.62|4152.52|4152.12|4137.77|4137.37|15532
1651857000000|2022-05-06 17:10:00|4142.77|4142.37|4137.02|4136.62|4145.52|4145.12|4136.52|4136.12|10984
1651857300000|2022-05-06 17:15:00|4137.27|4136.87|4123.52|4123.12|4140.02|4139.62|4122.14|4121.74|16070
1651857600000|2022-05-06 17:20:00|4123.02|4122.62|4129.27|4128.87|4136.64|4136.24|4120.52|4120.12|13319
1651857900000|2022-05-06 17:25:00|4129.02|4128.62|4131.27|4130.87|4136.52|4136.12|4122.77|4122.37|14456
1651858200000|2022-05-06 17:30:00|4130.77|4130.37|4135.52|4135.12|4138.27|4137.87|4129.52|4129.12|11516
1651858500000|2022-05-06 17:35:00|4135.14|4134.74|4123.52|4123.12|4140.02|4139.62|4118.77|4118.37|16196
1651858800000|2022-05-06 17:40:00|4123.39|4122.99|4127.02|4126.62|4132.52|4132.12|4117.52|4117.12|15544
1651859100000|2022-05-06 17:45:00|4126.77|4126.37|4123.52|4123.12|4131.77|4131.37|4118.64|4118.24|11732
1651859400000|2022-05-06 17:50:00|4123.77|4123.37|4111.27|4110.87|4125.52|4125.12|4109.27|4108.87|14812
1651859700000|2022-05-06 17:55:00|4111.02|4110.62|4111.77|4111.37|4113.27|4112.87|4108.27|4107.87|9355
1651860000000|2022-05-06 18:00:00|4111.27|4110.87|4109.02|4108.62|4117.77|4117.37|4107.14|4106.74|16226
1651860300000|2022-05-06 18:05:00|4108.52|4108.12|4096.52|4096.12|4108.52|4108.12|4096.39|4095.99|17437
1651860600000|2022-05-06 18:10:00|4096.77|4096.37|4105.02|4104.62|4109.02|4108.62|4096.27|4095.87|15670
1651860900000|2022-05-06 18:15:00|4105.27|4104.87|4104.14|4103.74|4112.39|4111.99|4103.39|4102.99|12120
1651861200000|2022-05-06 18:20:00|4103.77|4103.37|4101.77|4101.37|4107.52|4107.12|4099.27|4098.87|14744
1651861500000|2022-05-06 18:25:00|4101.27|4100.87|4097.77|4097.37|4103.02|4102.62|4093.77|4093.37|13019
1651861800000|2022-05-06 18:30:00|4097.27|4096.87|4093.52|4093.12|4102.39|4101.99|4090.27|4089.87|14904
1651862100000|2022-05-06 18:35:00|4093.64|4093.24|4093.02|4092.62|4097.77|4097.37|4089.27|4088.87|11883
1651862400000|2022-05-06 18:40:00|4092.27|4091.87|4090.77|4090.37|4099.02|4098.62|4090.27|4089.87|14685
1651862700000|2022-05-06 18:45:00|4090.52|4090.12|4103.27|4102.87|4105.02|4104.62|4088.77|4088.37|15233
1651863000000|2022-05-06 18:50:00|4103.52|4103.12|4112.64|4112.24|4114.02|4113.62|4102.27|4101.87|21315
1651863300000|2022-05-06 18:55:00|4112.27|4111.87|4099.52|4099.12|4116.27|4115.87|4099.02|4098.62|20741
1651863600000|2022-05-06 19:00:00|4099.02|4098.62|4102.27|4101.87|4102.77|4102.37|4094.27|4093.87|20022
1651863900000|2022-05-06 19:05:00|4101.52|4101.12|4091.52|4091.12|4104.27|4103.87|4088.02|4087.62|19510
1651864200000|2022-05-06 19:10:00|4091.64|4091.24|4091.77|4091.37|4099.02|4098.62|4090.77|4090.37|18529
1651864500000|2022-05-06 19:15:00|4092.02|4091.62|4095.77|4095.37|4096.77|4096.37|4087.02|4086.62|21956
1651864800000|2022-05-06 19:20:00|4095.88|4095.48|4086.38|4085.98|4096.13|4095.73|4084.88|4084.48|15826
1651865100000|2022-05-06 19:25:00|4086.5|4086.1|4096.63|4096.23|4099.88|4099.48|4084.13|4083.73|19374
1651865400000|2022-05-06 19:30:00|4096.38|4095.98|4105.88|4105.48|4108.63|4108.23|4096.13|4095.73|20541
1651865700000|2022-05-06 19:35:00|4105.38|4104.98|4129.13|4128.73|4131.13|4130.73|4105.38|4104.98|41322
1651866000000|2022-05-06 19:40:00|4129.63|4129.23|4121.88|4121.48|4131.88|4131.48|4119.13|4118.73|27908
1651866300000|2022-05-06 19:45:00|4121.75|4121.35|4130|4129.6|4136.88|4136.48|4117.13|4116.73|29199
1651866600000|2022-05-06 19:50:00|4130.38|4129.98|4125.38|4124.98|4140.5|4140.1|4124.5|4124.1|28961
1651866900000|2022-05-06 19:55:00|4124.5|4124.1|4125.13|4124.73|4128.13|4127.73|4119.88|4119.48|78857
1651867200000|2022-05-06 20:00:00|4124.83|4124.43|4113.68|4113.08|4124.93|4124.43|4113.43|4112.83|32084
1651867500000|2022-05-06 20:05:00|4113.18|4112.58|4115.43|4114.83|4117.43|4116.83|4111.93|4111.33|9557
1651867800000|2022-05-06 20:10:00|4115.18|4114.58|4110.68|4110.08|4115.93|4115.33|4109.93|4109.33|6716
1651868100000|2022-05-06 20:15:00|4110.43|4109.83|4114.18|4113.58|4114.43|4113.83|4108.68|4108.08|3491
1651868400000|2022-05-06 20:20:00|4114.3|4113.7|4111.18|4110.58|4115.18|4114.58|4111.18|4110.58|1960
1651868700000|2022-05-06 20:25:00|4111.3|4110.7|4113.68|4113.08|4114.3|4113.7|4111.18|4110.58|1331
1651869000000|2022-05-06 20:30:00|4113.18|4112.58|4113.18|4112.58|4113.93|4113.33|4112.3|4111.7|1220
1651869300000|2022-05-06 20:35:00|4113.3|4112.7|4114.93|4114.33|4115.43|4114.83|4113.05|4112.45|1535
1651869600000|2022-05-06 20:40:00|4114.68|4114.08|4114.05|4113.45|4115.68|4115.08|4113.55|4112.95|1176
1651869900000|2022-05-06 20:45:00|4114.43|4113.83|4118.68|4118.08|4119.18|4118.58|4113.68|4113.08|1562
1651870200000|2022-05-06 20:50:00|4118.93|4118.33|4120.18|4119.58|4120.18|4119.58|4116.43|4115.83|1135
1651870500000|2022-05-06 20:55:00|4120.05|4119.45|4116.87|4115.37|4120.18|4119.58|4116.05|4115.37|1208
1651870800000|2022-05-06 21:00:00|4116.88|4115.38|4116.88|4115.38|4116.88|4115.38|4116.88|4115.38|2
1652047200000|2022-05-08 22:00:00|4098.05|4097.45|4094.68|4094.08|4103.43|4102.83|4089.05|4088.45|3290
1652047500000|2022-05-08 22:05:00|4094.55|4093.95|4095.3|4094.7|4096.05|4095.45|4088.8|4088.2|2244
1652047800000|2022-05-08 22:10:00|4095.68|4095.08|4093.05|4092.45|4097.18|4096.58|4092.18|4091.58|1347
1652048100000|2022-05-08 22:15:00|4092.93|4092.33|4096.68|4096.08|4100.93|4100.33|4092.93|4092.33|1897
1652048400000|2022-05-08 22:20:00|4096.43|4095.83|4098.43|4097.83|4099.18|4098.58|4093.93|4093.33|990
1652048700000|2022-05-08 22:25:00|4098.18|4097.58|4097.93|4097.33|4099.93|4099.33|4097.43|4096.83|638
1652049000000|2022-05-08 22:30:00|4098.18|4097.58|4100.05|4099.45|4100.93|4100.33|4095.68|4095.08|1143
1652049300000|2022-05-08 22:35:00|4099.68|4099.08|4102.3|4101.7|4102.68|4102.08|4099.68|4099.08|667
1652049600000|2022-05-08 22:40:00|4102.43|4101.83|4099.05|4098.45|4102.68|4102.08|4098.18|4097.58|831
1652049900000|2022-05-08 22:45:00|4099.18|4098.58|4100.18|4099.58|4101.43|4100.83|4098.05|4097.45|356
1652050200000|2022-05-08 22:50:00|4100.3|4099.7|4101.93|4101.33|4103.93|4103.33|4100.3|4099.7|1131
1652050500000|2022-05-08 22:55:00|4102.18|4101.58|4100.18|4099.58|4102.8|4102.2|4099.68|4099.08|415
1652050800000|2022-05-08 23:00:00|4100.05|4099.45|4097.68|4097.08|4101.68|4101.08|4096.55|4095.95|924
1652051100000|2022-05-08 23:05:00|4097.8|4097.2|4096.8|4096.2|4098.55|4097.95|4092.93|4092.33|1054
1652051400000|2022-05-08 23:10:00|4096.68|4096.08|4097.43|4096.83|4097.43|4096.83|4094.3|4093.7|476
1652051700000|2022-05-08 23:15:00|4097.3|4096.7|4098.43|4097.83|4099.18|4098.58|4095.43|4094.83|653
1652052000000|2022-05-08 23:20:00|4098.3|4097.7|4096.93|4096.33|4098.3|4097.7|4096.05|4095.45|502
1652052300000|2022-05-08 23:25:00|4096.8|4096.2|4090.68|4090.08|4097.3|4096.7|4090.43|4089.83|1196
1652052600000|2022-05-08 23:30:00|4090.93|4090.33|4086.55|4085.95|4092.18|4091.58|4086.43|4085.83|1287
1652052900000|2022-05-08 23:35:00|4086.3|4085.7|4087.68|4087.08|4088.93|4088.33|4086.3|4085.7|643
1652053200000|2022-05-08 23:40:00|4087.55|4086.95|4090.68|4090.08|4091.05|4090.45|4084.55|4083.95|1248
1652053500000|2022-05-08 23:45:00|4090.55|4089.95|4085.18|4084.58|4092.93|4092.33|4084.93|4084.33|1801
1652053800000|2022-05-08 23:50:00|4085.05|4084.45|4084.43|4083.83|4086.3|4085.7|4080.68|4080.08|2476
1652054100000|2022-05-08 23:55:00|4084.3|4083.7|4085.43|4084.83|4086.93|4086.33|4081.8|4081.2|1437
1652054400000|2022-05-09 00:00:00|4085.18|4084.58|4081.68|4081.08|4088.18|4087.58|4079.18|4078.58|2554
1652054700000|2022-05-09 00:05:00|4081.93|4081.33|4081.93|4081.33|4082.43|4081.83|4080.68|4080.08|1187
1652055000000|2022-05-09 00:10:00|4081.68|4081.08|4080.68|4080.08|4082.43|4081.83|4078.93|4078.33|1713
1652055300000|2022-05-09 00:15:00|4081.18|4080.58|4080.43|4079.83|4082.43|4081.83|4078.68|4078.08|1291
1652055600000|2022-05-09 00:20:00|4080.55|4079.95|4081.43|4080.83|4082.43|4081.83|4079.93|4079.33|750
1652055900000|2022-05-09 00:25:00|4081.3|4080.7|4081.68|4081.08|4082.43|4081.83|4080.93|4080.33|903
1652056200000|2022-05-09 00:30:00|4081.43|4080.83|4078.68|4078.08|4081.93|4081.33|4078.68|4078.08|1765
1652056500000|2022-05-09 00:35:00|4077.43|4076.83|4077.3|4076.7|4078.68|4078.08|4076.8|4076.2|1463
1652056800000|2022-05-09 00:40:00|4077.43|4076.83|4077.18|4076.58|4080.18|4079.58|4076.93|4076.33|1150
1652057100000|2022-05-09 00:45:00|4077.43|4076.83|4075.43|4074.83|4078.93|4078.33|4074.68|4074.08|1379
1652057400000|2022-05-09 00:50:00|4075.68|4075.08|4073.18|4072.58|4075.68|4075.08|4072.93|4072.33|1868
1652057700000|2022-05-09 00:55:00|4073.43|4072.83|4071.93|4071.33|4073.93|4073.33|4071.18|4070.58|1510
1652058000000|2022-05-09 01:00:00|4072.18|4071.58|4067.43|4066.83|4073.18|4072.58|4065.68|4065.08|3455
1652058300000|2022-05-09 01:05:00|4067.18|4066.58|4067.93|4067.33|4071.18|4070.58|4067.18|4066.58|1847
1652058600000|2022-05-09 01:10:00|4068.18|4067.58|4066.05|4065.45|4070.55|4069.95|4063.43|4062.83|2238
1652058900000|2022-05-09 01:15:00|4066.18|4065.58|4072.18|4071.58|4073.05|4072.45|4066.18|4065.58|1773
1652059200000|2022-05-09 01:20:00|4072.43|4071.83|4072.18|4071.58|4073.93|4073.33|4071.18|4070.58|1517
1652059500000|2022-05-09 01:25:00|4071.93|4071.33|4070.18|4069.58|4073.05|4072.45|4068.68|4068.08|1615
1652059800000|2022-05-09 01:30:00|4070.05|4069.45|4077.43|4076.83|4077.93|4077.33|4068.93|4068.33|1886
1652060100000|2022-05-09 01:35:00|4077.3|4076.7|4072.18|4071.58|4077.3|4076.7|4071.43|4070.83|1405
1652060400000|2022-05-09 01:40:00|4072.05|4071.45|4074.93|4074.33|4075.93|4075.33|4072.05|4071.45|934
1652060700000|2022-05-09 01:45:00|4075.43|4074.83|4074.93|4074.33|4078.3|4077.7|4073.8|4073.2|1074
1652061000000|2022-05-09 01:50:00|4075.05|4074.45|4076.8|4076.2|4078.68|4078.08|4074.93|4074.33|1027
1652061300000|2022-05-09 01:55:00|4076.68|4076.08|4075.93|4075.33|4077.68|4077.08|4074.93|4074.33|771
1652061600000|2022-05-09 02:00:00|4076.05|4075.45|4072.43|4071.83|4077.18|4076.58|4072.43|4071.83|1030
1652061900000|2022-05-09 02:05:00|4072.3|4071.7|4074.3|4073.7|4075.93|4075.33|4071.93|4071.33|849
1652062200000|2022-05-09 02:10:00|4074.18|4073.58|4073.68|4073.08|4074.68|4074.08|4071.68|4071.08|685
1652062500000|2022-05-09 02:15:00|4073.43|4072.83|4074.43|4073.83|4074.68|4074.08|4072.43|4071.83|506
1652062800000|2022-05-09 02:20:00|4074.3|4073.7|4072.93|4072.33|4074.43|4073.83|4072.18|4071.58|743
1652063100000|2022-05-09 02:25:00|4072.8|4072.2|4072.68|4072.08|4073.43|4072.83|4070.8|4070.2|574
1652063400000|2022-05-09 02:30:00|4072.43|4071.83|4072.8|4072.2|4073.43|4072.83|4071.05|4070.45|588
1652063700000|2022-05-09 02:35:00|4072.93|4072.33|4072.68|4072.08|4072.93|4072.33|4071.3|4070.7|382
1652064000000|2022-05-09 02:40:00|4072.43|4071.83|4072.18|4071.58|4073.43|4072.83|4071.93|4071.33|900
1652064300000|2022-05-09 02:45:00|4072.05|4071.45|4072.8|4072.2|4073.43|4072.83|4071.93|4071.33|489
1652064600000|2022-05-09 02:50:00|4072.68|4072.08|4073.18|4072.58|4073.43|4072.83|4072.18|4071.58|871
1652064900000|2022-05-09 02:55:00|4073.3|4072.7|4076.68|4076.08|4076.93|4076.33|4073.18|4072.58|1815
1652065200000|2022-05-09 03:00:00|4076.93|4076.33|4078.18|4077.58|4078.18|4077.58|4076.43|4075.83|1092
1652065500000|2022-05-09 03:05:00|4078.43|4077.83|4081.68|4081.08|4085.68|4085.08|4078.05|4077.45|2489
1652065800000|2022-05-09 03:10:00|4081.55|4080.95|4080.68|4080.08|4083.43|4082.83|4080.18|4079.58|778
1652066100000|2022-05-09 03:15:00|4080.55|4079.95|4082.3|4081.7|4083.68|4083.08|4080.18|4079.58|750
1652066400000|2022-05-09 03:20:00|4082.43|4081.83|4084.93|4084.33|4085.43|4084.83|4082.43|4081.83|626
1652066700000|2022-05-09 03:25:00|4084.8|4084.2|4084.05|4083.45|4086.55|4085.95|4083.93|4083.33|618
1652067000000|2022-05-09 03:30:00|4083.93|4083.33|4085.18|4084.58|4088.05|4087.45|4083.93|4083.33|1226
1652067300000|2022-05-09 03:35:00|4085.05|4084.45|4085.18|4084.58|4085.93|4085.33|4083.93|4083.33|454
1652067600000|2022-05-09 03:40:00|4085.3|4084.7|4084.18|4083.58|4086.43|4085.83|4083.3|4082.7|653
1652067900000|2022-05-09 03:45:00|4083.93|4083.33|4083.18|4082.58|4084.68|4084.08|4083.18|4082.58|563
1652068200000|2022-05-09 03:50:00|4083.3|4082.7|4085.05|4084.45|4086.43|4085.83|4083.18|4082.58|548
1652068500000|2022-05-09 03:55:00|4085.18|4084.58|4085.8|4085.2|4085.93|4085.33|4084.18|4083.58|418
1652068800000|2022-05-09 04:00:00|4085.93|4085.33|4083.93|4083.33|4085.93|4085.33|4083.93|4083.33|409
1652069100000|2022-05-09 04:05:00|4084.05|4083.45|4085.18|4084.58|4086.43|4085.83|4083.8|4083.2|384
1652069400000|2022-05-09 04:10:00|4085.05|4084.45|4084.3|4083.7|4085.18|4084.58|4083.05|4082.45|432
1652069700000|2022-05-09 04:15:00|4084.18|4083.58|4084.68|4084.08|4084.68|4084.08|4083.3|4082.7|391
1652070000000|2022-05-09 04:20:00|4084.8|4084.2|4083.3|4082.7|4085.18|4084.58|4082.8|4082.2|502
1652070300000|2022-05-09 04:25:00|4083.43|4082.83|4083.68|4083.08|4083.93|4083.33|4083.18|4082.58|275
1652070600000|2022-05-09 04:30:00|4083.8|4083.2|4083.18|4082.58|4083.93|4083.33|4082.3|4081.7|375
1652070900000|2022-05-09 04:35:00|4083.05|4082.45|4082.68|4082.08|4083.3|4082.7|4082.43|4081.83|376
1652071200000|2022-05-09 04:40:00|4082.55|4081.95|4082.93|4082.33|4083.68|4083.08|4082.43|4081.83|272
1652071500000|2022-05-09 04:45:00|4082.68|4082.08|4083.18|4082.58|4083.93|4083.33|4082.68|4082.08|301
1652071800000|2022-05-09 04:50:00|4083.3|4082.7|4082.93|4082.33|4083.68|4083.08|4082.68|4082.08|198
1652072100000|2022-05-09 04:55:00|4082.68|4082.08|4081.18|4080.58|4083.18|4082.58|4080.18|4079.58|655
1652072400000|2022-05-09 05:00:00|4081.43|4080.83|4080.43|4079.83|4081.68|4081.08|4079.68|4079.08|572
1652072700000|2022-05-09 05:05:00|4080.18|4079.58|4084.93|4084.33|4086.43|4085.83|4079.18|4078.58|1379
1652073000000|2022-05-09 05:10:00|4084.68|4084.08|4082.18|4081.58|4084.93|4084.33|4079.18|4078.58|976
1652073300000|2022-05-09 05:15:00|4082.3|4081.7|4079.8|4079.2|4082.43|4081.83|4078.93|4078.33|548
1652073600000|2022-05-09 05:20:00|4079.68|4079.08|4080.43|4079.83|4081.55|4080.95|4079.43|4078.83|746
1652073900000|2022-05-09 05:25:00|4079.68|4079.08|4079.68|4079.08|4080.18|4079.58|4078.93|4078.33|390
1652074200000|2022-05-09 05:30:00|4079.43|4078.83|4079.8|4079.2|4082.68|4082.08|4079.43|4078.83|585
1652074500000|2022-05-09 05:35:00|4079.68|4079.08|4080.68|4080.08|4082.93|4082.33|4077.43|4076.83|1036
1652074800000|2022-05-09 05:40:00|4080.3|4079.7|4079.93|4079.33|4080.55|4079.95|4078.68|4078.08|568
1652075100000|2022-05-09 05:45:00|4080.05|4079.45|4078.68|4078.08|4080.68|4080.08|4078.18|4077.58|550
1652075400000|2022-05-09 05:50:00|4078.8|4078.2|4080.8|4080.2|4080.93|4080.33|4078.18|4077.58|584
1652075700000|2022-05-09 05:55:00|4080.68|4080.08|4076.18|4075.58|4080.8|4080.2|4076.05|4075.45|1555
1652076000000|2022-05-09 06:00:00|4075.93|4075.33|4086.68|4086.08|4087.93|4087.33|4075.93|4075.33|3096
1652076300000|2022-05-09 06:05:00|4086.93|4086.33|4086.68|4086.08|4088.43|4087.83|4084.43|4083.83|1445
1652076600000|2022-05-09 06:10:00|4086.8|4086.2|4089.68|4089.08|4090.68|4090.08|4086.43|4085.83|1867
1652076900000|2022-05-09 06:15:00|4088.93|4088.33|4088.68|4088.08|4090.18|4089.58|4086.93|4086.33|653
1652077200000|2022-05-09 06:20:00|4088.55|4087.95|4086.68|4086.08|4089.68|4089.08|4086.68|4086.08|550
1652077500000|2022-05-09 06:25:00|4086.93|4086.33|4088.18|4087.58|4088.68|4088.08|4086.68|4086.08|636
1652077800000|2022-05-09 06:30:00|4088.3|4087.7|4090.18|4089.58|4090.55|4089.95|4087.68|4087.08|760
1652078100000|2022-05-09 06:35:00|4090.43|4089.83|4091.3|4090.7|4091.43|4090.83|4088.93|4088.33|1195
1652078400000|2022-05-09 06:40:00|4091.43|4090.83|4091.05|4090.45|4091.43|4090.83|4089.43|4088.83|423
1652078700000|2022-05-09 06:45:00|4091.18|4090.58|4089.93|4089.33|4092.18|4091.58|4088.68|4088.08|1136
1652079000000|2022-05-09 06:50:00|4090.05|4089.45|4089.93|4089.33|4091.18|4090.58|4089.05|4088.45|858
1652079300000|2022-05-09 06:55:00|4090.05|4089.45|4088.68|4088.08|4091.93|4091.33|4087.93|4087.33|902
1652079600000|2022-05-09 07:00:00|4088.43|4087.83|4091.93|4091.33|4093.43|4092.83|4085.93|4085.33|3019
1652079900000|2022-05-09 07:05:00|4092.43|4091.83|4093.18|4092.58|4093.93|4093.33|4088.68|4088.08|2459
1652080200000|2022-05-09 07:10:00|4093.3|4092.7|4097.8|4097.2|4098.43|4097.83|4093.18|4092.58|3600
1652080500000|2022-05-09 07:15:00|4097.68|4097.08|4090.05|4089.45|4098.68|4098.08|4089.68|4089.08|2902
1652080800000|2022-05-09 07:20:00|4089.93|4089.33|4082.93|4082.33|4090.93|4090.33|4081.55|4080.95|2447
1652081100000|2022-05-09 07:25:00|4083.18|4082.58|4085.05|4084.45|4085.93|4085.33|4080.43|4079.83|3241
1652081400000|2022-05-09 07:30:00|4084.93|4084.33|4092.18|4091.58|4092.18|4091.58|4083.18|4082.58|1942
1652081700000|2022-05-09 07:35:00|4092.43|4091.83|4091.68|4091.08|4093.93|4093.33|4089.43|4088.83|1722
1652082000000|2022-05-09 07:40:00|4091.55|4090.95|4085.93|4085.33|4091.55|4090.95|4085.68|4085.08|1348
1652082300000|2022-05-09 07:45:00|4086.18|4085.58|4086.68|4086.08|4087.93|4087.33|4084.55|4083.95|1124
1652082600000|2022-05-09 07:50:00|4087.18|4086.58|4080.93|4080.33|4087.8|4087.2|4078.55|4077.95|1738
1652082900000|2022-05-09 07:55:00|4081.05|4080.45|4076.43|4075.83|4081.3|4080.7|4074.43|4073.83|2378
1652083200000|2022-05-09 08:00:00|4076.55|4075.95|4072.3|4071.7|4076.68|4076.08|4069.18|4068.58|3818
1652083500000|2022-05-09 08:05:00|4072.18|4071.58|4076.43|4075.83|4076.8|4076.2|4070.18|4069.58|1661
1652083800000|2022-05-09 08:10:00|4076.55|4075.95|4075.3|4074.7|4078.3|4077.7|4074.18|4073.58|1212
1652084100000|2022-05-09 08:15:00|4075.18|4074.58|4072.3|4071.7|4077.93|4077.33|4071.18|4070.58|1338
1652084400000|2022-05-09 08:20:00|4072.18|4071.58|4069.68|4069.08|4074.68|4074.08|4069.18|4068.58|1490
1652084700000|2022-05-09 08:25:00|4069.8|4069.2|4069.43|4068.83|4072.43|4071.83|4067.68|4067.08|2433
1652085000000|2022-05-09 08:30:00|4069.3|4068.7|4059.18|4058.58|4070.8|4070.2|4058.3|4057.7|5658
1652085300000|2022-05-09 08:35:00|4059.05|4058.45|4063.18|4062.58|4063.3|4062.7|4057.18|4056.58|2887
1652085600000|2022-05-09 08:40:00|4063.05|4062.45|4063.55|4062.95|4065.93|4065.33|4062.18|4061.58|1726
1652085900000|2022-05-09 08:45:00|4063.68|4063.08|4069.43|4068.83|4069.93|4069.33|4063.43|4062.83|1891
1652086200000|2022-05-09 08:50:00|4069.55|4068.95|4070.68|4070.08|4072.93|4072.33|4068.93|4068.33|2420
1652086500000|2022-05-09 08:55:00|4070.93|4070.33|4069.43|4068.83|4072.3|4071.7|4066.8|4066.2|1849
1652086800000|2022-05-09 09:00:00|4069.3|4068.7|4068.43|4067.83|4069.93|4069.33|4067.93|4067.33|976
1652087100000|2022-05-09 09:05:00|4068.68|4068.08|4067.3|4066.7|4069.55|4068.95|4066.43|4065.83|2224
1652087400000|2022-05-09 09:10:00|4067.18|4066.58|4072.68|4072.08|4073.05|4072.45|4067.18|4066.58|2433
1652087700000|2022-05-09 09:15:00|4072.93|4072.33|4069.68|4069.08|4073.43|4072.83|4067.93|4067.33|1446
1652088000000|2022-05-09 09:20:00|4069.8|4069.2|4069.55|4068.95|4074.68|4074.08|4068.43|4067.83|2050
1652088300000|2022-05-09 09:25:00|4069.68|4069.08|4063.43|4062.83|4070.93|4070.33|4062.43|4061.83|2416
1652088600000|2022-05-09 09:30:00|4063.55|4062.95|4061.18|4060.58|4065.43|4064.83|4061.18|4060.58|1983
1652088900000|2022-05-09 09:35:00|4061.05|4060.45|4058.43|4057.83|4061.68|4061.08|4056.93|4056.33|3586
1652089200000|2022-05-09 09:40:00|4058.18|4057.58|4061.68|4061.08|4063.18|4062.58|4056.68|4056.08|4192
1652089500000|2022-05-09 09:45:00|4061.8|4061.2|4059.05|4058.45|4062.68|4062.08|4057.18|4056.58|2848
1652089800000|2022-05-09 09:50:00|4059.18|4058.58|4060.18|4059.58|4063.18|4062.58|4058.68|4058.08|1718
1652090100000|2022-05-09 09:55:00|4060.3|4059.7|4061.43|4060.83|4062.3|4061.7|4055.68|4055.08|4242
1652090400000|2022-05-09 10:00:00|4061.68|4061.08|4060.43|4059.83|4063.43|4062.83|4059.43|4058.83|2272
1652090700000|2022-05-09 10:05:00|4060.18|4059.58|4058.93|4058.33|4063.18|4062.58|4057.43|4056.83|2401
1652091000000|2022-05-09 10:10:00|4059.18|4058.58|4056.68|4056.08|4059.18|4058.58|4056.18|4055.58|1895
1652091300000|2022-05-09 10:15:00|4056.43|4055.83|4057.93|4057.33|4059.68|4059.08|4055.93|4055.33|2075
1652091600000|2022-05-09 10:20:00|4058.18|4057.58|4056.68|4056.08|4059.68|4059.08|4056.18|4055.58|1851
1652091900000|2022-05-09 10:25:00|4056.93|4056.33|4055.93|4055.33|4057.93|4057.33|4052.68|4052.08|4452
1652092200000|2022-05-09 10:30:00|4056.05|4055.45|4050.93|4050.33|4056.43|4055.83|4049.93|4049.33|3999
1652092500000|2022-05-09 10:35:00|4050.68|4050.08|4046.68|4046.08|4051.43|4050.83|4046.3|4045.7|4596
1652092800000|2022-05-09 10:40:00|4046.93|4046.33|4043.93|4043.33|4047.43|4046.83|4043.68|4043.08|6036
1652093100000|2022-05-09 10:45:00|4044.05|4043.45|4045.68|4045.08|4045.93|4045.33|4039.43|4038.83|6523
1652093400000|2022-05-09 10:50:00|4045.8|4045.2|4042.93|4042.33|4046.68|4046.08|4039.68|4039.08|4156
1652093700000|2022-05-09 10:55:00|4042.8|4042.2|4043.93|4043.33|4045.93|4045.33|4041.43|4040.83|2858
1652094000000|2022-05-09 11:00:00|4044.18|4043.58|4048.18|4047.58|4049.93|4049.33|4043.93|4043.33|3990
1652094300000|2022-05-09 11:05:00|4047.93|4047.33|4046.68|4046.08|4051.43|4050.83|4045.93|4045.33|2912
1652094600000|2022-05-09 11:10:00|4046.55|4045.95|4044.93|4044.33|4048.43|4047.83|4042.93|4042.33|2919
1652094900000|2022-05-09 11:15:00|4045.05|4044.45|4043.18|4042.58|4046.8|4046.2|4041.93|4041.33|2095
1652095200000|2022-05-09 11:20:00|4042.68|4042.08|4040.43|4039.83|4042.93|4042.33|4037.18|4036.58|3995
1652095500000|2022-05-09 11:25:00|4040.18|4039.58|4039.18|4038.58|4040.93|4040.33|4038.43|4037.83|2799
1652095800000|2022-05-09 11:30:00|4039.43|4038.83|4044.18|4043.58|4044.68|4044.08|4036.93|4036.33|2951
1652096100000|2022-05-09 11:35:00|4044.43|4043.83|4042.68|4042.08|4047.93|4047.33|4042.18|4041.58|2952
1652096400000|2022-05-09 11:40:00|4043.18|4042.58|4042.93|4042.33|4045.93|4045.33|4039.68|4039.08|2207
1652096700000|2022-05-09 11:45:00|4043.05|4042.45|4049.18|4048.58|4049.93|4049.33|4041.18|4040.58|3670
1652097000000|2022-05-09 11:50:00|4048.93|4048.33|4054.68|4054.08|4055.18|4054.58|4047.8|4047.2|4134
1652097300000|2022-05-09 11:55:00|4054.93|4054.33|4055.93|4055.33|4058.43|4057.83|4052.18|4051.58|3842
1652097600000|2022-05-09 12:00:00|4055.68|4055.08|4058.68|4058.08|4058.68|4058.08|4050.43|4049.83|3851
1652097900000|2022-05-09 12:05:00|4058.93|4058.33|4060.18|4059.58|4065.43|4064.83|4056.43|4055.83|8530
1652098200000|2022-05-09 12:10:00|4059.93|4059.33|4057.43|4056.83|4060.93|4060.33|4055.68|4055.08|5377
1652098500000|2022-05-09 12:15:00|4057.18|4056.58|4052.43|4051.83|4057.93|4057.33|4051.43|4050.83|3899
1652098800000|2022-05-09 12:20:00|4052.18|4051.58|4055.93|4055.33|4056.93|4056.33|4051.18|4050.58|3923
1652099100000|2022-05-09 12:25:00|4055.68|4055.08|4051.18|4050.58|4055.93|4055.33|4051.05|4050.45|2905
1652099400000|2022-05-09 12:30:00|4051.3|4050.7|4053.93|4053.33|4055.43|4054.83|4048.18|4047.58|5515
1652099700000|2022-05-09 12:35:00|4053.68|4053.08|4061.43|4060.83|4061.43|4060.83|4052.68|4052.08|4094
1652100000000|2022-05-09 12:40:00|4061.68|4061.08|4063.68|4063.08|4066.93|4066.33|4060.68|4060.08|7865
1652100300000|2022-05-09 12:45:00|4063.93|4063.33|4063.68|4063.08|4066.3|4065.7|4059.8|4059.2|3337
1652100600000|2022-05-09 12:50:00|4063.8|4063.2|4066.68|4066.08|4067.18|4066.58|4062.68|4062.08|4126
1652100900000|2022-05-09 12:55:00|4066.93|4066.33|4060.93|4060.33|4066.93|4066.33|4060.68|4060.08|3027
1652101200000|2022-05-09 13:00:00|4061.18|4060.58|4062.43|4061.83|4062.68|4062.08|4058.18|4057.58|5730
1652101500000|2022-05-09 13:05:00|4062.3|4061.7|4061.93|4061.33|4063.43|4062.83|4059.43|4058.83|2635
1652101800000|2022-05-09 13:10:00|4062.05|4061.45|4071.93|4071.33|4072.18|4071.58|4060.18|4059.58|5557
1652102100000|2022-05-09 13:15:00|4071.68|4071.08|4064.93|4064.33|4072.43|4071.83|4064.68|4064.08|5625
1652102400000|2022-05-09 13:20:00|4065.18|4064.58|4066.68|4066.08|4066.68|4066.08|4061.68|4061.08|4109
1652102700000|2022-05-09 13:25:00|4066.43|4065.83|4060.93|4060.33|4067.93|4067.33|4060.93|4060.33|8841
1652103000000|2022-05-09 13:30:00|4060.83|4060.43|4060.58|4060.18|4067.33|4066.93|4051.08|4050.68|45080
1652103300000|2022-05-09 13:35:00|4060.83|4060.43|4067.45|4067.05|4074.33|4073.93|4054.33|4053.93|40411
1652103600000|2022-05-09 13:40:00|4066.83|4066.43|4065.2|4064.8|4069.2|4068.8|4055.08|4054.68|31772
1652103900000|2022-05-09 13:45:00|4065.08|4064.68|4050.33|4049.93|4065.08|4064.68|4042.95|4042.55|32755
1652104200000|2022-05-09 13:50:00|4049.83|4049.43|4068.2|4067.8|4070.58|4070.18|4045.33|4044.93|38769
1652104500000|2022-05-09 13:55:00|4067.08|4066.68|4061.08|4060.68|4068.95|4068.55|4054.58|4054.18|31651
1652104800000|2022-05-09 14:00:00|4061.58|4061.18|4055.08|4054.68|4064.08|4063.68|4048.83|4048.43|35549
1652105100000|2022-05-09 14:05:00|4055.33|4054.93|4039.83|4039.43|4058.33|4057.93|4039.33|4038.93|23698
1652105400000|2022-05-09 14:10:00|4039.7|4039.3|4053.33|4052.93|4058.83|4058.43|4039.7|4039.3|27481
1652105700000|2022-05-09 14:15:00|4053.08|4052.68|4046.58|4046.18|4059.08|4058.68|4043.83|4043.43|23776
1652106000000|2022-05-09 14:20:00|4046.83|4046.43|4037.08|4036.68|4049.83|4049.43|4036.83|4036.43|23393
1652106300000|2022-05-09 14:25:00|4036.95|4036.55|4034.83|4034.43|4042.58|4042.18|4032.83|4032.43|28289
1652106600000|2022-05-09 14:30:00|4034.58|4034.18|4035.83|4035.43|4038.08|4037.68|4028.83|4028.43|25513
1652106900000|2022-05-09 14:35:00|4035.95|4035.55|4022.83|4022.43|4037.33|4036.93|4022.08|4021.68|21227
1652107200000|2022-05-09 14:40:00|4022.58|4022.18|4034.08|4033.68|4035.83|4035.43|4022.58|4022.18|24826
1652107500000|2022-05-09 14:45:00|4034.33|4033.93|4035.83|4035.43|4041.08|4040.68|4032.08|4031.68|21684
1652107800000|2022-05-09 14:50:00|4036.33|4035.93|4023.33|4022.93|4040.33|4039.93|4023.08|4022.68|20779
1652108100000|2022-05-09 14:55:00|4023.08|4022.68|4019.58|4019.18|4029.58|4029.18|4019.33|4018.93|28969
1652108400000|2022-05-09 15:00:00|4018.33|4017.93|4022.58|4022.18|4026.58|4026.18|4017.33|4016.93|26579
1652108700000|2022-05-09 15:05:00|4022.33|4021.93|4021.7|4021.3|4022.45|4022.05|4015.58|4015.18|24271
1652109000000|2022-05-09 15:10:00|4021.45|4021.05|4019.2|4018.8|4027.33|4026.93|4015.7|4015.3|16794
1652109300000|2022-05-09 15:15:00|4019.08|4018.68|4020.95|4020.55|4027.33|4026.93|4018.33|4017.93|16469
1652109600000|2022-05-09 15:20:00|4021.58|4021.18|4015.58|4015.18|4021.58|4021.18|4013.58|4013.18|15659
1652109900000|2022-05-09 15:25:00|4015.33|4014.93|4011.33|4010.93|4016.58|4016.18|4009.83|4009.43|18883
1652110200000|2022-05-09 15:30:00|4010.83|4010.43|4013.58|4013.18|4014.58|4014.18|4003.08|4002.68|28159
1652110500000|2022-05-09 15:35:00|4013.45|4013.05|4026.08|4025.68|4026.08|4025.68|4011.33|4010.93|20341
1652110800000|2022-05-09 15:40:00|4025.83|4025.43|4024.83|4024.43|4031.33|4030.93|4020.58|4020.18|21188
1652111100000|2022-05-09 15:45:00|4024.58|4024.18|4023.95|4023.55|4029.58|4029.18|4021.83|4021.43|15091
1652111400000|2022-05-09 15:50:00|4023.58|4023.18|4031.33|4030.93|4032.83|4032.43|4023.58|4023.18|17803
1652111700000|2022-05-09 15:55:00|4032.08|4031.68|4029.08|4028.68|4034.83|4034.43|4025.83|4025.43|19675
1652112000000|2022-05-09 16:00:00|4028.58|4028.18|4019.08|4018.68|4029.08|4028.68|4016.58|4016.18|19192
1652112300000|2022-05-09 16:05:00|4018.83|4018.43|4034.33|4033.93|4041.33|4040.93|4018.08|4017.68|26925
1652112600000|2022-05-09 16:10:00|4034.58|4034.18|4043.33|4042.93|4045.33|4044.93|4034.58|4034.18|18776
1652112900000|2022-05-09 16:15:00|4043.08|4042.68|4045.58|4045.18|4050.33|4049.93|4042.83|4042.43|20081
1652113200000|2022-05-09 16:20:00|4045.33|4044.93|4046.7|4046.3|4050.33|4049.93|4039.33|4038.93|15086
1652113500000|2022-05-09 16:25:00|4046.83|4046.43|4041.95|4041.55|4050.08|4049.68|4036.08|4035.68|12779
1652113800000|2022-05-09 16:30:00|4042.33|4041.93|4044.2|4043.8|4049.08|4048.68|4035.58|4035.18|16002
1652114100000|2022-05-09 16:35:00|4043.83|4043.43|4027.72|4027.32|4044.08|4043.68|4027.72|4027.32|13594
1652114400000|2022-05-09 16:40:00|4027.57|4027.17|4025.69|4025.29|4031.19|4030.79|4024.82|4024.42|10410
1652114700000|2022-05-09 16:45:00|4025.07|4024.67|4023.32|4022.92|4026.57|4026.17|4020.82|4020.42|11293
1652115000000|2022-05-09 16:50:00|4023.07|4022.67|4018.82|4018.42|4023.82|4023.42|4017.57|4017.17|9911
1652115300000|2022-05-09 16:55:00|4018.57|4018.17|4017.07|4016.67|4022.32|4021.92|4016.82|4016.42|9432
1652115600000|2022-05-09 17:00:00|4016.82|4016.42|4015.07|4014.67|4020.57|4020.17|4013.82|4013.42|12364
1652115900000|2022-05-09 17:05:00|4014.94|4014.54|4016.57|4016.17|4018.57|4018.17|4014.07|4013.67|8174
1652116200000|2022-05-09 17:10:00|4016.44|4016.04|4012.07|4011.67|4016.44|4016.04|4010.82|4010.42|10606
1652116500000|2022-05-09 17:15:00|4011.69|4011.29|4018.82|4018.42|4021.32|4020.92|4011.07|4010.67|11265
1652116800000|2022-05-09 17:20:00|4018.69|4018.29|4015.57|4015.17|4018.69|4018.29|4012.57|4012.17|10991
1652117100000|2022-05-09 17:25:00|4015.82|4015.42|4025.32|4024.92|4027.94|4027.54|4015.32|4014.92|16449
1652117400000|2022-05-09 17:30:00|4025.57|4025.17|4013.19|4012.79|4029.32|4028.92|4012.82|4012.42|15519
1652117700000|2022-05-09 17:35:00|4012.82|4012.42|4012.07|4011.67|4013.57|4013.17|4008.32|4007.92|10694
1652118000000|2022-05-09 17:40:00|4011.57|4011.17|4024.57|4024.17|4026.32|4025.92|4010.94|4010.54|11680
1652118300000|2022-05-09 17:45:00|4025.07|4024.67|4019.44|4019.04|4028.07|4027.67|4017.82|4017.42|11512
1652118600000|2022-05-09 17:50:00|4019.57|4019.17|4007.57|4007.17|4020.57|4020.17|4003.82|4003.42|16185
1652118900000|2022-05-09 17:55:00|4007.44|4007.04|4015.32|4014.92|4019.32|4018.92|4006.32|4005.92|12518
1652119200000|2022-05-09 18:00:00|4015.07|4014.67|4017.82|4017.42|4023.07|4022.67|4014.57|4014.17|11002
1652119500000|2022-05-09 18:05:00|4018.07|4017.67|4013.94|4013.54|4021.07|4020.67|4010.32|4009.92|10973
1652119800000|2022-05-09 18:10:00|4014.07|4013.67|4014.07|4013.67|4021.32|4020.92|4010.82|4010.42|9861
1652120100000|2022-05-09 18:15:00|4013.82|4013.42|4023.82|4023.42|4025.32|4024.92|4013.82|4013.42|11096
1652120400000|2022-05-09 18:20:00|4023.57|4023.17|4011.82|4011.42|4024.07|4023.67|4009.94|4009.54|10068
1652120700000|2022-05-09 18:25:00|4011.57|4011.17|4010.82|4010.42|4012.82|4012.42|4006.07|4005.67|14126
1652121000000|2022-05-09 18:30:00|4010.57|4010.17|4007.57|4007.17|4011.94|4011.54|4000.94|4000.54|19435
1652121300000|2022-05-09 18:35:00|4007.82|4007.42|4009.57|4009.17|4016.82|4016.42|4006.07|4005.67|14976
1652121600000|2022-05-09 18:40:00|4008.57|4008.17|4009.32|4008.92|4013.57|4013.17|4006.82|4006.42|10178
1652121900000|2022-05-09 18:45:00|4009.19|4008.79|4010.32|4009.92|4021.07|4020.67|4008.82|4008.42|16151
1652122200000|2022-05-09 18:50:00|4010.07|4009.67|4015.82|4015.42|4019.32|4018.92|4003.57|4003.17|16560
1652122500000|2022-05-09 18:55:00|4016.07|4015.67|4022.19|4021.79|4026.07|4025.67|4015.82|4015.42|17294
1652122800000|2022-05-09 19:00:00|4022.57|4022.17|4020.57|4020.17|4032.07|4031.67|4018.32|4017.92|24116
1652123100000|2022-05-09 19:05:00|4020.32|4019.92|4021.19|4020.79|4033.57|4033.17|4018.07|4017.67|21928
1652123400000|2022-05-09 19:10:00|4020.82|4020.42|4033.44|4033.04|4034.82|4034.42|4020.07|4019.67|23012
1652123700000|2022-05-09 19:15:00|4033.32|4032.92|4024.32|4023.92|4035.32|4034.92|4021.07|4020.67|16599
1652124000000|2022-05-09 19:20:00|4024.19|4023.79|4009.57|4009.17|4024.19|4023.79|4008.32|4007.92|15908
1652124300000|2022-05-09 19:25:00|4009.32|4008.92|4006.82|4006.42|4011.44|4011.04|4002.32|4001.92|15771
1652124600000|2022-05-09 19:30:00|4006.57|4006.17|4002.32|4001.92|4006.57|4006.17|3996.57|3996.17|25303
1652124900000|2022-05-09 19:35:00|4002.19|4001.79|4003.32|4002.92|4006.07|4005.67|3997.44|3997.04|18393
1652125200000|2022-05-09 19:40:00|4003.07|4002.67|3995.07|3994.67|4003.82|4003.42|3993.32|3992.92|21973
1652125500000|2022-05-09 19:45:00|3995.32|3994.92|3986.55|3986.15|3997.82|3997.42|3983.3|3982.9|26519
1652125800000|2022-05-09 19:50:00|3987.05|3986.65|3983.05|3982.65|3987.05|3986.65|3975.3|3974.9|43672
1652126100000|2022-05-09 19:55:00|3983.17|3982.77|3992.3|3991.9|3999.55|3999.15|3983.17|3982.77|105764
1652126400000|2022-05-09 20:00:00|3992.29|3991.89|3999.39|3998.79|4001.14|4000.54|3990.64|3990.04|37582
1652126700000|2022-05-09 20:05:00|3999.51|3998.91|3999.64|3999.04|4005.14|4004.54|3996.64|3996.04|13184
1652127000000|2022-05-09 20:10:00|3999.89|3999.29|4003.64|4003.04|4005.89|4005.29|3998.89|3998.29|8439
1652127300000|2022-05-09 20:15:00|4003.39|4002.79|3998.89|3998.29|4004.01|4003.41|3998.64|3998.04|3796
1652127600000|2022-05-09 20:20:00|3999.01|3998.41|3998.89|3998.29|3999.39|3998.79|3998.64|3998.04|1732
1652127900000|2022-05-09 20:25:00|3999.14|3998.54|3996.89|3996.29|4000.01|3999.41|3995.26|3994.66|2237
1652128200000|2022-05-09 20:30:00|3996.64|3996.04|3994.64|3994.04|3998.89|3998.29|3993.89|3993.29|1166
1652128500000|2022-05-09 20:35:00|3994.51|3993.91|3994.14|3993.54|3995.64|3995.04|3993.14|3992.54|1385
1652128800000|2022-05-09 20:40:00|3994.39|3993.79|3994.01|3993.41|3994.39|3993.79|3992.64|3992.04|1165
1652129100000|2022-05-09 20:45:00|3994.14|3993.54|3994.76|3994.16|3995.89|3995.29|3993.39|3992.79|1328
1652129400000|2022-05-09 20:50:00|3994.64|3994.04|3994.89|3994.29|3995.39|3994.79|3993.39|3992.79|1156
1652129700000|2022-05-09 20:55:00|3995.14|3994.54|3994.69|3993.19|3995.26|3994.66|3993.39|3992.79|1254
1652130000000|2022-05-09 21:00:00|3994.47|3992.97|3995.28|3993.78|3995.42|3993.92|3994.33|3992.83|2
1652130300000|2022-05-09 21:05:00|3995.2|3993.7|3995.31|3993.81|3995.46|3993.96|3995.13|3993.63|0
1652130600000|2022-05-09 21:10:00|3995.39|3993.89|3995.39|3993.89|3995.42|3993.92|3995.28|3993.78|0
1652130900000|2022-05-09 21:15:00|3995.28|3993.78|3995.2|3993.7|3995.57|3994.07|3994.98|3993.48|0
1652131200000|2022-05-09 21:20:00|3995.28|3993.78|3994.98|3993.48|3995.5|3994|3994.62|3993.12|0
1652131500000|2022-05-09 21:25:00|3995.28|3993.78|3994.33|3992.83|3995.28|3993.78|3994.3|3992.8|0
1652131800000|2022-05-09 21:30:00|3994.3|3992.8|3994.03|3992.53|3994.55|3993.05|3993.74|3992.24|0
1652132100000|2022-05-09 21:35:00|3993.89|3992.39|3993.89|3992.39|3993.89|3992.39|3993.67|3992.17|0
1652132400000|2022-05-09 21:40:00|3993.85|3992.35|3993.89|3992.39|3994.25|3992.75|3993.52|3992.02|0
1652132700000|2022-05-09 21:45:00|3993.85|3992.35|3993.96|3992.46|3994.17|3992.67|3993.85|3992.35|0
1652133000000|2022-05-09 21:50:00|3994.03|3992.53|3994.83|3993.33|3994.83|3993.33|3994.03|3992.53|0
1652133300000|2022-05-09 21:55:00|3994.87|3993.37|3996.65|3995.15|3997.13|3995.63|3994.87|3993.37|0
1652133600000|2022-05-09 22:00:00|3998.26|3997.66|3999.39|3998.79|4004.14|4003.54|3997.76|3997.16|2017
1652133900000|2022-05-09 22:05:00|3999.64|3999.04|3999.26|3998.66|4001.51|4000.91|3999.14|3998.54|910
1652134200000|2022-05-09 22:10:00|3999.39|3998.79|4001.64|4001.04|4001.89|4001.29|3997.51|3996.91|785
1652134500000|2022-05-09 22:15:00|4002.14|4001.54|4002.89|4002.29|4003.64|4003.04|4001.26|4000.66|1034
1652134800000|2022-05-09 22:20:00|4003.01|4002.41|4003.26|4002.66|4004.14|4003.54|4002.39|4001.79|611
1652135100000|2022-05-09 22:25:00|4003.51|4002.91|4003.39|4002.79|4003.89|4003.29|4003.14|4002.54|318
1652135400000|2022-05-09 22:30:00|4003.64|4003.04|4006.14|4005.54|4006.64|4006.04|4003.26|4002.66|972
1652135700000|2022-05-09 22:35:00|4006.39|4005.79|4006.39|4005.79|4006.89|4006.29|4006.14|4005.54|773
1652136000000|2022-05-09 22:40:00|4006.26|4005.66|4005.14|4004.54|4006.51|4005.91|4004.39|4003.79|710
1652136300000|2022-05-09 22:45:00|4005.26|4004.66|4006.64|4006.04|4006.64|4006.04|4004.14|4003.54|760
1652136600000|2022-05-09 22:50:00|4006.14|4005.54|4005.64|4005.04|4006.14|4005.54|4005.14|4004.54|391
1652136900000|2022-05-09 22:55:00|4005.51|4004.91|4005.39|4004.79|4005.89|4005.29|4004.14|4003.54|492
1652137200000|2022-05-09 23:00:00|4005.64|4005.04|4005.14|4004.54|4005.89|4005.29|4004.64|4004.04|397
1652137500000|2022-05-09 23:05:00|4005.26|4004.66|4004.39|4003.79|4005.89|4005.29|4004.39|4003.79|236
1652137800000|2022-05-09 23:10:00|4004.51|4003.91|4000.76|4000.16|4004.64|4004.04|4000.76|4000.16|808
1652138100000|2022-05-09 23:15:00|4000.89|4000.29|4001.14|4000.54|4001.39|4000.79|3998.64|3998.04|483
1652138400000|2022-05-09 23:20:00|4001.39|4000.79|3999.14|3998.54|4002.39|4001.79|3998.14|3997.54|656
1652138700000|2022-05-09 23:25:00|3999.39|3998.79|3998.64|3998.04|3999.39|3998.79|3996.26|3995.66|631
1652139000000|2022-05-09 23:30:00|3998.76|3998.16|4000.39|3999.79|4000.39|3999.79|3998.14|3997.54|522
1652139300000|2022-05-09 23:35:00|4000.51|3999.91|4000.51|3999.91|4001.14|4000.54|3998.64|3998.04|345
1652139600000|2022-05-09 23:40:00|4000.76|4000.16|4002.14|4001.54|4003.64|4003.04|4000.14|3999.54|852
1652139900000|2022-05-09 23:45:00|4002.39|4001.79|4000.14|3999.54|4004.14|4003.54|4000.14|3999.54|797
1652140200000|2022-05-09 23:50:00|4000.39|3999.79|4002.39|4001.79|4003.26|4002.66|4000.01|3999.41|690
1652140500000|2022-05-09 23:55:00|4002.14|4001.54|4004.39|4003.79|4005.64|4005.04|4002.14|4001.54|753
1652140800000|2022-05-10 00:00:00|4004.14|4003.54|3998.14|3997.54|4005.14|4004.54|3997.64|3997.04|1646
1652141100000|2022-05-10 00:05:00|3998.26|3997.66|3995.64|3995.04|3998.64|3998.04|3995.51|3994.91|1617
1652141400000|2022-05-10 00:10:00|3995.89|3995.29|3984.64|3984.04|3996.39|3995.79|3984.64|3984.04|3212
1652141700000|2022-05-10 00:15:00|3984.14|3983.54|3971.39|3970.79|3984.39|3983.79|3966.89|3966.29|7669
1652142000000|2022-05-10 00:20:00|3971.64|3971.04|3973.01|3972.41|3974.39|3973.79|3968.01|3967.41|2125
1652142300000|2022-05-10 00:25:00|3972.89|3972.29|3973.89|3973.29|3975.89|3975.29|3971.14|3970.54|2688
1652142600000|2022-05-10 00:30:00|3974.26|3973.66|3978.14|3977.54|3978.64|3978.04|3973.26|3972.66|2600
1652142900000|2022-05-10 00:35:00|3978.26|3977.66|3975.39|3974.79|3980.39|3979.79|3975.14|3974.54|2119
1652143200000|2022-05-10 00:40:00|3975.64|3975.04|3979.39|3978.79|3980.14|3979.54|3972.14|3971.54|2579
1652143500000|2022-05-10 00:45:00|3979.51|3978.91|3974.39|3973.79|3980.14|3979.54|3974.39|3973.79|1981
1652143800000|2022-05-10 00:50:00|3974.64|3974.04|3976.39|3975.79|3977.14|3976.54|3972.89|3972.29|1507
1652144100000|2022-05-10 00:55:00|3976.14|3975.54|3978.01|3977.41|3978.89|3978.29|3975.64|3975.04|1650
1652144400000|2022-05-10 01:00:00|3978.51|3977.91|3976.14|3975.54|3979.14|3978.54|3973.64|3973.04|2203
1652144700000|2022-05-10 01:05:00|3976.39|3975.79|3987.64|3987.04|3988.01|3987.41|3976.01|3975.41|3475
1652145000000|2022-05-10 01:10:00|3987.39|3986.79|3986.64|3986.04|3990.01|3989.41|3982.51|3981.91|2770
1652145300000|2022-05-10 01:15:00|3986.89|3986.29|3987.51|3986.91|3991.51|3990.91|3986.14|3985.54|1928
1652145600000|2022-05-10 01:20:00|3987.89|3987.29|3984.39|3983.79|3989.39|3988.79|3983.39|3982.79|1418
1652145900000|2022-05-10 01:25:00|3984.64|3984.04|3985.39|3984.79|3987.64|3987.04|3982.64|3982.04|1306
1652146200000|2022-05-10 01:30:00|3985.01|3984.41|3985.89|3985.29|3986.89|3986.29|3982.39|3981.79|1332
1652146500000|2022-05-10 01:35:00|3986.14|3985.54|3984.89|3984.29|3986.39|3985.79|3980.89|3980.29|1235
1652146800000|2022-05-10 01:40:00|3984.76|3984.16|3983.01|3982.41|3989.14|3988.54|3982.89|3982.29|2134
1652147100000|2022-05-10 01:45:00|3983.26|3982.66|3985.26|3984.66|3986.26|3985.66|3981.39|3980.79|1301
1652147400000|2022-05-10 01:50:00|3985.39|3984.79|3997.14|3996.54|3997.14|3996.54|3985.26|3984.66|3260
1652147700000|2022-05-10 01:55:00|3997.26|3996.66|3999.51|3998.91|4002.64|4002.04|3996.64|3996.04|2934
1652148000000|2022-05-10 02:00:00|3999.64|3999.04|4000.51|3999.91|4002.64|4002.04|3998.51|3997.91|1724
1652148300000|2022-05-10 02:05:00|4000.64|4000.04|4002.76|4002.16|4003.39|4002.79|3996.64|3996.04|1986
1652148600000|2022-05-10 02:10:00|4002.64|4002.04|4006.39|4005.79|4006.64|4006.04|4002.64|4002.04|2622
1652148900000|2022-05-10 02:15:00|4006.14|4005.54|4005.39|4004.79|4006.39|4005.79|4002.14|4001.54|1436
1652149200000|2022-05-10 02:20:00|4005.64|4005.04|4005.14|4004.54|4006.89|4006.29|4004.14|4003.54|1238
1652149500000|2022-05-10 02:25:00|4005.01|4004.41|4013.64|4013.04|4013.64|4013.04|4004.89|4004.29|3225
1652149800000|2022-05-10 02:30:00|4012.89|4012.29|4009.76|4009.16|4013.89|4013.29|4009.14|4008.54|1520
1652150100000|2022-05-10 02:35:00|4009.89|4009.29|4013.89|4013.29|4013.89|4013.29|4008.89|4008.29|1079
1652150400000|2022-05-10 02:40:00|4014.01|4013.41|4010.39|4009.79|4014.14|4013.54|4009.39|4008.79|1112
1652150700000|2022-05-10 02:45:00|4010.14|4009.54|4010.26|4009.66|4012.14|4011.54|4009.39|4008.79|665
1652151000000|2022-05-10 02:50:00|4010.39|4009.79|4010.14|4009.54|4012.14|4011.54|4009.39|4008.79|1046
1652151300000|2022-05-10 02:55:00|4010.39|4009.79|4009.64|4009.04|4011.39|4010.79|4008.14|4007.54|1549
1652151600000|2022-05-10 03:00:00|4009.89|4009.29|4012.64|4012.04|4012.64|4012.04|4009.39|4008.79|1428
1652151900000|2022-05-10 03:05:00|4012.39|4011.79|4012.64|4012.04|4014.64|4014.04|4009.89|4009.29|1251
1652152200000|2022-05-10 03:10:00|4012.26|4011.66|4010.26|4009.66|4013.01|4012.41|4009.64|4009.04|933
1652152500000|2022-05-10 03:15:00|4010.14|4009.54|4009.89|4009.29|4011.51|4010.91|4008.51|4007.91|802
1652152800000|2022-05-10 03:20:00|4009.64|4009.04|4005.89|4005.29|4010.14|4009.54|4004.39|4003.79|1673
1652153100000|2022-05-10 03:25:00|4006.01|4005.41|4007.64|4007.04|4008.14|4007.54|4004.89|4004.29|661
1652153400000|2022-05-10 03:30:00|4007.76|4007.16|4007.01|4006.41|4007.89|4007.29|4005.64|4005.04|501
1652153700000|2022-05-10 03:35:00|4007.14|4006.54|4009.14|4008.54|4009.64|4009.04|4006.51|4005.91|441
1652154000000|2022-05-10 03:40:00|4009.26|4008.66|4010.14|4009.54|4012.14|4011.54|4008.89|4008.29|687
1652154300000|2022-05-10 03:45:00|4009.89|4009.29|4013.89|4013.29|4013.89|4013.29|4009.76|4009.16|843
1652154600000|2022-05-10 03:50:00|4013.76|4013.16|4014.39|4013.79|4014.89|4014.29|4013.14|4012.54|1367
1652154900000|2022-05-10 03:55:00|4014.51|4013.91|4014.89|4014.29|4014.89|4014.29|4013.64|4013.04|1286
1652155200000|2022-05-10 04:00:00|4014.76|4014.16|4014.64|4014.04|4014.89|4014.29|4013.64|4013.04|637
1652155500000|2022-05-10 04:05:00|4014.76|4014.16|4014.39|4013.79|4014.89|4014.29|4013.39|4012.79|799
1652155800000|2022-05-10 04:10:00|4014.14|4013.54|4013.89|4013.29|4014.89|4014.29|4013.39|4012.79|587
1652156100000|2022-05-10 04:15:00|4013.64|4013.04|4013.64|4013.04|4014.39|4013.79|4012.64|4012.04|427
1652156400000|2022-05-10 04:20:00|4013.76|4013.16|4013.39|4012.79|4014.64|4014.04|4012.89|4012.29|384
1652156700000|2022-05-10 04:25:00|4013.26|4012.66|4013.89|4013.29|4014.64|4014.04|4013.14|4012.54|657
1652157000000|2022-05-10 04:30:00|4014.14|4013.54|4013.64|4013.04|4014.89|4014.29|4013.39|4012.79|977
1652157300000|2022-05-10 04:35:00|4013.51|4012.91|4014.14|4013.54|4014.89|4014.29|4011.89|4011.29|1066
1652157600000|2022-05-10 04:40:00|4014.01|4013.41|4014.39|4013.79|4014.76|4014.16|4013.76|4013.16|428
1652157900000|2022-05-10 04:45:00|4014.01|4013.41|4014.39|4013.79|4014.89|4014.29|4013.89|4013.29|777
1652158200000|2022-05-10 04:50:00|4014.14|4013.54|4013.39|4012.79|4014.64|4014.04|4013.39|4012.79|363
1652158500000|2022-05-10 04:55:00|4013.14|4012.54|4013.64|4013.04|4014.89|4014.29|4011.14|4010.54|1425
1652158800000|2022-05-10 05:00:00|4013.51|4012.91|4012.39|4011.79|4014.89|4014.29|4011.51|4010.91|1359
1652159100000|2022-05-10 05:05:00|4012.51|4011.91|4018.39|4017.79|4019.39|4018.79|4012.39|4011.79|3356
1652159400000|2022-05-10 05:10:00|4018.51|4017.91|4019.39|4018.79|4019.39|4018.79|4018.39|4017.79|1780
1652159700000|2022-05-10 05:15:00|4019.14|4018.54|4019.14|4018.54|4019.39|4018.79|4016.89|4016.29|1322
1652160000000|2022-05-10 05:20:00|4019.01|4018.41|4016.89|4016.29|4019.01|4018.41|4015.39|4014.79|1629
1652160300000|2022-05-10 05:25:00|4016.76|4016.16|4020.14|4019.54|4020.89|4020.29|4016.39|4015.79|2810
1652160600000|2022-05-10 05:30:00|4020.26|4019.66|4022.14|4021.54|4022.64|4022.04|4019.51|4018.91|1670
1652160900000|2022-05-10 05:35:00|4022.39|4021.79|4022.64|4022.04|4022.64|4022.04|4021.64|4021.04|859
1652161200000|2022-05-10 05:40:00|4022.39|4021.79|4021.39|4020.79|4022.51|4021.91|4020.64|4020.04|717
1652161500000|2022-05-10 05:45:00|4021.51|4020.91|4022.64|4022.04|4022.64|4022.04|4021.26|4020.66|1416
1652161800000|2022-05-10 05:50:00|4022.39|4021.79|4018.89|4018.29|4026.01|4025.41|4018.14|4017.54|2439
1652162100000|2022-05-10 05:55:00|4019.14|4018.54|4017.64|4017.04|4020.39|4019.79|4017.39|4016.79|796
1652162400000|2022-05-10 06:00:00|4017.39|4016.79|4023.89|4023.29|4024.51|4023.91|4015.39|4014.79|2716
1652162700000|2022-05-10 06:05:00|4024.14|4023.54|4023.14|4022.54|4027.14|4026.54|4022.14|4021.54|2043
1652163000000|2022-05-10 06:10:00|4023.01|4022.41|4028.01|4027.41|4028.14|4027.54|4022.64|4022.04|1662
1652163300000|2022-05-10 06:15:00|4027.89|4027.29|4025.76|4025.16|4027.89|4027.29|4025.26|4024.66|939
1652163600000|2022-05-10 06:20:00|4025.89|4025.29|4028.14|4027.54|4028.14|4027.54|4025.89|4025.29|2022
1652163900000|2022-05-10 06:25:00|4027.89|4027.29|4025.14|4024.54|4028.14|4027.54|4024.76|4024.16|1875
1652164200000|2022-05-10 06:30:00|4025.26|4024.66|4027.14|4026.54|4028.14|4027.54|4025.26|4024.66|1379
1652164500000|2022-05-10 06:35:00|4027.26|4026.66|4030.64|4030.04|4030.89|4030.29|4026.89|4026.29|2895
1652164800000|2022-05-10 06:40:00|4030.76|4030.16|4034.89|4034.29|4036.64|4036.04|4029.64|4029.04|2962
1652165100000|2022-05-10 06:45:00|4034.64|4034.04|4032.64|4032.04|4035.89|4035.29|4031.14|4030.54|1983
1652165400000|2022-05-10 06:50:00|4032.76|4032.16|4035.01|4034.41|4036.89|4036.29|4030.89|4030.29|1636
1652165700000|2022-05-10 06:55:00|4034.89|4034.29|4034.64|4034.04|4036.89|4036.29|4034.64|4034.04|1470
1652166000000|2022-05-10 07:00:00|4035.01|4034.41|4030.14|4029.54|4035.64|4035.04|4030.01|4029.41|3287
1652166300000|2022-05-10 07:05:00|4030.39|4029.79|4030.01|4029.41|4035.76|4035.16|4029.39|4028.79|2362
1652166600000|2022-05-10 07:10:00|4029.51|4028.91|4029.01|4028.41|4030.14|4029.54|4024.89|4024.29|3003
1652166900000|2022-05-10 07:15:00|4028.51|4027.91|4029.89|4029.29|4034.14|4033.54|4025.89|4025.29|2424
1652167200000|2022-05-10 07:20:00|4029.76|4029.16|4035.39|4034.79|4036.26|4035.66|4029.39|4028.79|2200
1652167500000|2022-05-10 07:25:00|4035.26|4034.66|4033.14|4032.54|4036.89|4036.29|4032.51|4031.91|3106
1652167800000|2022-05-10 07:30:00|4032.89|4032.29|4024.39|4023.79|4032.89|4032.29|4021.64|4021.04|3649
1652168100000|2022-05-10 07:35:00|4025.26|4024.66|4030.51|4029.91|4031.76|4031.16|4023.51|4022.91|2177
1652168400000|2022-05-10 07:40:00|4030.64|4030.04|4024.01|4023.41|4032.89|4032.29|4023.64|4023.04|2226
1652168700000|2022-05-10 07:45:00|4023.89|4023.29|4022.14|4021.54|4025.89|4025.29|4019.51|4018.91|2418
1652169000000|2022-05-10 07:50:00|4021.89|4021.29|4019.14|4018.54|4025.89|4025.29|4018.39|4017.79|2739
1652169300000|2022-05-10 07:55:00|4019.89|4019.29|4019.51|4018.91|4023.76|4023.16|4017.64|4017.04|2473
1652169600000|2022-05-10 08:00:00|4019.39|4018.79|4020.76|4020.16|4022.89|4022.29|4018.01|4017.41|2741
1652169900000|2022-05-10 08:05:00|4020.64|4020.04|4027.76|4027.16|4027.89|4027.29|4019.14|4018.54|1825
1652170200000|2022-05-10 08:10:00|4027.39|4026.79|4024.14|4023.54|4028.76|4028.16|4023.39|4022.79|1475
1652170500000|2022-05-10 08:15:00|4024.01|4023.41|4029.89|4029.29|4029.89|4029.29|4023.89|4023.29|2042
1652170800000|2022-05-10 08:20:00|4029.64|4029.04|4033.39|4032.79|4034.39|4033.79|4029.14|4028.54|2781
1652171100000|2022-05-10 08:25:00|4033.14|4032.54|4034.51|4033.91|4036.14|4035.54|4030.39|4029.79|2310
1652171400000|2022-05-10 08:30:00|4034.64|4034.04|4036.89|4036.29|4036.89|4036.29|4034.64|4034.04|2677
1652171700000|2022-05-10 08:35:00|4036.39|4035.79|4036.39|4035.79|4036.89|4036.29|4034.64|4034.04|3323
1652172000000|2022-05-10 08:40:00|4036.14|4035.54|4033.89|4033.29|4036.14|4035.54|4032.14|4031.54|2423
1652172300000|2022-05-10 08:45:00|4034.01|4033.41|4035.76|4035.16|4036.89|4036.29|4033.39|4032.79|1351
1652172600000|2022-05-10 08:50:00|4035.64|4035.04|4032.64|4032.04|4036.76|4036.16|4032.39|4031.79|1513
1652172900000|2022-05-10 08:55:00|4032.76|4032.16|4035.51|4034.91|4036.14|4035.54|4032.64|4032.04|1323
1652173200000|2022-05-10 09:00:00|4035.64|4035.04|4035.14|4034.54|4036.89|4036.29|4033.64|4033.04|1994
1652173500000|2022-05-10 09:05:00|4035.39|4034.79|4039.39|4038.79|4039.39|4038.79|4034.89|4034.29|2537
1652173800000|2022-05-10 09:10:00|4039.51|4038.91|4039.51|4038.91|4039.64|4039.04|4037.39|4036.79|1493
1652174100000|2022-05-10 09:15:00|4039.64|4039.04|4035.64|4035.04|4039.89|4039.29|4035.14|4034.54|1362
1652174400000|2022-05-10 09:20:00|4035.89|4035.29|4034.64|4034.04|4037.64|4037.04|4033.64|4033.04|1842
1652174700000|2022-05-10 09:25:00|4034.76|4034.16|4033.51|4032.91|4035.39|4034.79|4032.51|4031.91|1293
1652175000000|2022-05-10 09:30:00|4033.64|4033.04|4036.01|4035.41|4036.64|4036.04|4033.64|4033.04|1134
1652175300000|2022-05-10 09:35:00|4036.14|4035.54|4039.14|4038.54|4039.39|4038.79|4034.39|4033.79|1161
1652175600000|2022-05-10 09:40:00|4038.89|4038.29|4035.14|4034.54|4039.51|4038.91|4034.89|4034.29|1320
1652175900000|2022-05-10 09:45:00|4034.89|4034.29|4032.64|4032.04|4035.64|4035.04|4031.89|4031.29|1734
1652176200000|2022-05-10 09:50:00|4032.76|4032.16|4027.14|4026.54|4034.39|4033.79|4027.14|4026.54|1599
1652176500000|2022-05-10 09:55:00|4027.01|4026.41|4024.14|4023.54|4028.39|4027.79|4023.14|4022.54|2114
1652176800000|2022-05-10 10:00:00|4024.26|4023.66|4024.14|4023.54|4026.51|4025.91|4022.14|4021.54|1754
1652177100000|2022-05-10 10:05:00|4023.89|4023.29|4024.89|4024.29|4029.14|4028.54|4023.89|4023.29|1668
1652177400000|2022-05-10 10:10:00|4025.01|4024.41|4024.89|4024.29|4027.51|4026.91|4024.14|4023.54|1091
1652177700000|2022-05-10 10:15:00|4025.14|4024.54|4027.14|4026.54|4027.26|4026.66|4021.76|4021.16|2540
1652178000000|2022-05-10 10:20:00|4027.39|4026.79|4030.26|4029.66|4031.39|4030.79|4026.14|4025.54|2630
1652178300000|2022-05-10 10:25:00|4030.39|4029.79|4028.64|4028.04|4030.64|4030.04|4027.89|4027.29|662
1652178600000|2022-05-10 10:30:00|4028.39|4027.79|4033.14|4032.54|4033.39|4032.79|4028.39|4027.79|1094
1652178900000|2022-05-10 10:35:00|4033.26|4032.66|4032.14|4031.54|4033.64|4033.04|4031.64|4031.04|881
1652179200000|2022-05-10 10:40:00|4032.39|4031.79|4031.89|4031.29|4033.76|4033.16|4031.14|4030.54|999
1652179500000|2022-05-10 10:45:00|4031.76|4031.16|4027.14|4026.54|4033.76|4033.16|4025.89|4025.29|2060
1652179800000|2022-05-10 10:50:00|4026.89|4026.29|4023.51|4022.91|4028.64|4028.04|4023.14|4022.54|2234
1652180100000|2022-05-10 10:55:00|4023.64|4023.04|4022.39|4021.79|4025.89|4025.29|4022.26|4021.66|2246
1652180400000|2022-05-10 11:00:00|4021.89|4021.29|4019.01|4018.41|4024.89|4024.29|4018.14|4017.54|2392
1652180700000|2022-05-10 11:05:00|4018.89|4018.29|4020.89|4020.29|4021.39|4020.79|4016.76|4016.16|1712
1652181000000|2022-05-10 11:10:00|4021.01|4020.41|4019.89|4019.29|4021.26|4020.66|4018.39|4017.79|1471
1652181300000|2022-05-10 11:15:00|4019.39|4018.79|4014.39|4013.79|4019.39|4018.79|4014.14|4013.54|2020
1652181600000|2022-05-10 11:20:00|4014.14|4013.54|4014.64|4014.04|4015.89|4015.29|4011.39|4010.79|2241
1652181900000|2022-05-10 11:25:00|4014.76|4014.16|4017.14|4016.54|4017.64|4017.04|4012.14|4011.54|1551
1652182200000|2022-05-10 11:30:00|4016.51|4015.91|4020.89|4020.29|4021.39|4020.79|4014.39|4013.79|2200
1652182500000|2022-05-10 11:35:00|4020.64|4020.04|4021.14|4020.54|4021.64|4021.04|4019.64|4019.04|963
1652182800000|2022-05-10 11:40:00|4021.26|4020.66|4015.64|4015.04|4021.39|4020.79|4015.64|4015.04|2209
1652183100000|2022-05-10 11:45:00|4015.76|4015.16|4021.39|4020.79|4022.14|4021.54|4015.39|4014.79|1912
1652183400000|2022-05-10 11:50:00|4021.64|4021.04|4015.14|4014.54|4022.01|4021.41|4015.14|4014.54|1908
1652183700000|2022-05-10 11:55:00|4015.39|4014.79|4021.14|4020.54|4022.14|4021.54|4015.39|4014.79|2121
1652184000000|2022-05-10 12:00:00|4020.89|4020.29|4024.64|4024.04|4024.89|4024.29|4020.89|4020.29|3427
1652184300000|2022-05-10 12:05:00|4024.89|4024.29|4027.14|4026.54|4029.39|4028.79|4023.89|4023.29|5005
1652184600000|2022-05-10 12:10:00|4026.89|4026.29|4029.76|4029.16|4030.64|4030.04|4026.89|4026.29|1864
1652184900000|2022-05-10 12:15:00|4029.89|4029.29|4032.01|4031.41|4032.14|4031.54|4027.39|4026.79|2283
1652185200000|2022-05-10 12:20:00|4031.89|4031.29|4029.14|4028.54|4032.14|4031.54|4029.14|4028.54|1803
1652185500000|2022-05-10 12:25:00|4029.39|4028.79|4031.39|4030.79|4032.14|4031.54|4028.39|4027.79|3531
1652185800000|2022-05-10 12:30:00|4031.51|4030.91|4032.39|4031.79|4034.89|4034.29|4029.64|4029.04|4069
1652186100000|2022-05-10 12:35:00|4032.64|4032.04|4040.64|4040.04|4040.89|4040.29|4031.89|4031.29|8524
1652186400000|2022-05-10 12:40:00|4040.51|4039.91|4037.89|4037.29|4042.39|4041.79|4037.39|4036.79|4865
1652186700000|2022-05-10 12:45:00|4037.76|4037.16|4037.14|4036.54|4039.64|4039.04|4035.64|4035.04|4346
1652187000000|2022-05-10 12:50:00|4036.89|4036.29|4045.14|4044.54|4045.64|4045.04|4036.64|4036.04|7047
1652187300000|2022-05-10 12:55:00|4045.39|4044.79|4048.64|4048.04|4050.14|4049.54|4043.64|4043.04|8677
1652187600000|2022-05-10 13:00:00|4048.26|4047.66|4054.64|4054.04|4054.89|4054.29|4048.14|4047.54|9213
1652187900000|2022-05-10 13:05:00|4054.39|4053.79|4051.64|4051.04|4054.89|4054.29|4050.89|4050.29|6808
1652188200000|2022-05-10 13:10:00|4051.89|4051.29|4052.14|4051.54|4054.89|4054.29|4050.64|4050.04|5727
1652188500000|2022-05-10 13:15:00|4051.89|4051.29|4049.89|4049.29|4054.14|4053.54|4049.64|4049.04|6623
1652188800000|2022-05-10 13:20:00|4049.64|4049.04|4052.89|4052.29|4053.89|4053.29|4049.64|4049.04|4817
1652189100000|2022-05-10 13:25:00|4052.64|4052.04|4054.89|4054.29|4054.89|4054.29|4050.89|4050.29|10088
1652189400000|2022-05-10 13:30:00|4054.79|4054.39|4057.29|4056.89|4070.29|4069.89|4054.79|4054.39|56336
1652189700000|2022-05-10 13:35:00|4057.16|4056.76|4053.16|4052.76|4057.16|4056.76|4044.29|4043.89|39511
1652190000000|2022-05-10 13:40:00|4053.29|4052.89|4044.29|4043.89|4053.54|4053.14|4042.79|4042.39|30116
1652190300000|2022-05-10 13:45:00|4044.04|4043.64|4030.91|4030.51|4044.04|4043.64|4028.79|4028.39|34044
1652190600000|2022-05-10 13:50:00|4030.79|4030.39|4038.79|4038.39|4041.79|4041.39|4028.41|4028.01|29050
1652190900000|2022-05-10 13:55:00|4039.04|4038.64|4050.54|4050.14|4050.79|4050.39|4037.04|4036.64|29232
1652191200000|2022-05-10 14:00:00|4051.04|4050.64|4053.79|4053.39|4054.79|4054.39|4041.54|4041.14|30257
1652191500000|2022-05-10 14:05:00|4053.66|4053.26|4050.54|4050.14|4059.79|4059.39|4049.41|4049.01|30934
1652191800000|2022-05-10 14:10:00|4051.16|4050.76|4042.8|4042.4|4057.04|4056.64|4039.66|4039.26|27340
1652192100000|2022-05-10 14:15:00|4043.3|4042.9|4046.55|4046.15|4052.05|4051.65|4042.05|4041.65|23710
1652192400000|2022-05-10 14:20:00|4045.67|4045.27|4039.42|4039.02|4051.05|4050.65|4033.05|4032.65|24986
1652192700000|2022-05-10 14:25:00|4039.3|4038.9|4034.05|4033.65|4040.8|4040.4|4028.05|4027.65|23826
1652193000000|2022-05-10 14:30:00|4034.3|4033.9|4028.55|4028.15|4037.05|4036.65|4024.92|4024.52|26117
1652193300000|2022-05-10 14:35:00|4029.55|4029.15|4018.05|4017.65|4029.8|4029.4|4017.3|4016.9|21271
1652193600000|2022-05-10 14:40:00|4018.3|4017.9|4017.05|4016.65|4019.05|4018.65|4008.3|4007.9|31374
1652193900000|2022-05-10 14:45:00|4016.55|4016.15|4001.55|4001.15|4016.8|4016.4|3998.05|3997.65|31784
1652194200000|2022-05-10 14:50:00|4001.3|4000.9|4007.3|4006.9|4009.3|4008.9|3992.8|3992.4|33804
1652194500000|2022-05-10 14:55:00|4006.8|4006.4|3999.17|3998.77|4007.8|4007.4|3997.8|3997.4|23921
1652194800000|2022-05-10 15:00:00|3998.55|3998.15|3993.05|3992.65|4008.05|4007.65|3988.8|3988.4|30760
1652195100000|2022-05-10 15:05:00|3993.55|3993.15|3980.8|3980.4|3993.55|3993.15|3979.3|3978.9|29199
1652195400000|2022-05-10 15:10:00|3980.3|3979.9|3974.55|3974.15|3986.3|3985.9|3974.3|3973.9|28128
1652195700000|2022-05-10 15:15:00|3974.3|3973.9|3990.8|3990.4|3991.3|3990.9|3971.05|3970.65|33164
1652196000000|2022-05-10 15:20:00|3991.05|3990.65|3977.67|3977.27|3991.55|3991.15|3976.05|3975.65|22232
1652196300000|2022-05-10 15:25:00|3977.55|3977.15|3982.67|3982.27|3983.05|3982.65|3968.55|3968.15|24793
1652196600000|2022-05-10 15:30:00|3982.3|3981.9|3978.05|3977.65|3986.55|3986.15|3968.8|3968.4|27043
1652196900000|2022-05-10 15:35:00|3977.55|3977.15|3995.8|3995.4|3997.05|3996.65|3977.05|3976.65|27547
1652197200000|2022-05-10 15:40:00|3995.67|3995.27|3989.55|3989.15|3999.05|3998.65|3984.55|3984.15|22342
1652197500000|2022-05-10 15:45:00|3989.3|3988.9|3979.3|3978.9|3990.05|3989.65|3977.55|3977.15|17683
1652197800000|2022-05-10 15:50:00|3978.8|3978.4|3980.05|3979.65|3981.3|3980.9|3970.05|3969.65|18145
1652198100000|2022-05-10 15:55:00|3980.42|3980.02|3983.55|3983.15|3987.92|3987.52|3967.3|3966.9|23340
1652198400000|2022-05-10 16:00:00|3983.05|3982.65|3993.42|3993.02|3994.05|3993.65|3979.8|3979.4|24686
1652198700000|2022-05-10 16:05:00|3993.3|3992.9|3974.3|3973.9|3994.3|3993.9|3973.3|3972.9|18491
1652199000000|2022-05-10 16:10:00|3974.05|3973.65|3978.05|3977.65|3985.55|3985.15|3970.8|3970.4|19422
1652199300000|2022-05-10 16:15:00|3977.55|3977.15|3973.55|3973.15|3986.8|3986.4|3973.05|3972.65|13937
1652199600000|2022-05-10 16:20:00|3972.8|3972.4|3971.8|3971.4|3978.55|3978.15|3969.8|3969.4|14347
1652199900000|2022-05-10 16:25:00|3971.3|3970.9|3973.42|3973.02|3977.55|3977.15|3969.8|3969.4|16315
1652200200000|2022-05-10 16:30:00|3973.3|3972.9|3962.92|3962.52|3978.55|3978.15|3958.05|3957.65|26796
1652200500000|2022-05-10 16:35:00|3962.8|3962.4|3964.3|3963.9|3970.8|3970.4|3961.3|3960.9|13887
1652200800000|2022-05-10 16:40:00|3964.17|3963.77|3972.75|3972.35|3974.25|3973.85|3962.13|3961.73|13893
1652201100000|2022-05-10 16:45:00|3972.88|3972.48|3979.63|3979.23|3985.63|3985.23|3970.75|3970.35|17320
1652201400000|2022-05-10 16:50:00|3979.38|3978.98|3967.38|3966.98|3979.5|3979.1|3965.63|3965.23|11492
1652201700000|2022-05-10 16:55:00|3967.13|3966.73|3968.63|3968.23|3972.75|3972.35|3965.38|3964.98|11750
1652202000000|2022-05-10 17:00:00|3968.88|3968.48|3981|3980.6|3984.63|3984.23|3965.63|3965.23|17314
1652202300000|2022-05-10 17:05:00|3981.25|3980.85|3985.88|3985.48|3989.88|3989.48|3980.63|3980.23|16315
1652202600000|2022-05-10 17:10:00|3985.75|3985.35|3980.63|3980.23|3986.88|3986.48|3975.88|3975.48|9424
1652202900000|2022-05-10 17:15:00|3981|3980.6|3975.75|3975.35|3984.88|3984.48|3972.38|3971.98|14536
1652203200000|2022-05-10 17:20:00|3976.38|3975.98|3978.38|3977.98|3980.88|3980.48|3970.38|3969.98|11598
1652203500000|2022-05-10 17:25:00|3979.63|3979.23|3994.25|3993.85|3994.63|3994.23|3978.88|3978.48|17298
1652203800000|2022-05-10 17:30:00|3994.13|3993.73|4003.88|4003.48|4004.63|4004.23|3994.13|3993.73|18886
1652204100000|2022-05-10 17:35:00|4004.13|4003.73|4015.88|4015.48|4016.88|4016.48|4004.13|4003.73|26499
1652204400000|2022-05-10 17:40:00|4016.13|4015.73|4022.75|4022.35|4027.38|4026.98|4015.38|4014.98|26321
1652204700000|2022-05-10 17:45:00|4022.88|4022.48|4033.88|4033.48|4034.38|4033.98|4022.38|4021.98|20111
1652205000000|2022-05-10 17:50:00|4033.63|4033.23|4032.88|4032.48|4035.63|4035.23|4026.38|4025.98|19588
1652205300000|2022-05-10 17:55:00|4033.13|4032.73|4040.13|4039.73|4040.63|4040.23|4030.13|4029.73|15761
1652205600000|2022-05-10 18:00:00|4040.63|4040.23|4039.38|4038.98|4041.88|4041.48|4032.38|4031.98|20634
1652205900000|2022-05-10 18:05:00|4039.63|4039.23|4028.63|4028.23|4041.13|4040.73|4027.88|4027.48|17595
1652206200000|2022-05-10 18:10:00|4029.13|4028.73|4038.25|4037.85|4040.75|4040.35|4026.13|4025.73|15101
1652206500000|2022-05-10 18:15:00|4038.13|4037.73|4028.13|4027.73|4038.88|4038.48|4014.13|4013.73|29524
1652206800000|2022-05-10 18:20:00|4028.38|4027.98|4019.88|4019.48|4032.88|4032.48|4017.88|4017.48|17394
1652207100000|2022-05-10 18:25:00|4020.13|4019.73|4016.38|4015.98|4021.63|4021.23|4008.38|4007.98|20969
1652207400000|2022-05-10 18:30:00|4016.63|4016.23|4015.38|4014.98|4019.88|4019.48|4012.13|4011.73|13689
1652207700000|2022-05-10 18:35:00|4015.25|4014.85|4015.88|4015.48|4024.13|4023.73|4014.38|4013.98|14375
1652208000000|2022-05-10 18:40:00|4015.38|4014.98|4030.13|4029.73|4032.38|4031.98|4009.13|4008.73|19538
1652208300000|2022-05-10 18:45:00|4030.38|4029.98|4021.38|4020.98|4031.38|4030.98|4012.13|4011.73|18986
1652208600000|2022-05-10 18:50:00|4020.63|4020.23|4025.88|4025.48|4027.38|4026.98|4017.13|4016.73|16084
1652208900000|2022-05-10 18:55:00|4026.63|4026.23|4022.13|4021.73|4027.13|4026.73|4011.63|4011.23|20491
1652209200000|2022-05-10 19:00:00|4022.63|4022.23|4025.38|4024.98|4029.63|4029.23|4018.38|4017.98|18822
1652209500000|2022-05-10 19:05:00|4025.13|4024.73|4024.38|4023.98|4037.13|4036.73|4023.13|4022.73|15122
1652209800000|2022-05-10 19:10:00|4024.63|4024.23|4026.13|4025.73|4031.38|4030.98|4021.88|4021.48|14018
1652210100000|2022-05-10 19:15:00|4025.88|4025.48|4027.13|4026.73|4032.5|4032.1|4018.88|4018.48|15387
1652210400000|2022-05-10 19:20:00|4026.63|4026.23|4012.77|4012.37|4028|4027.6|4010.52|4010.12|16228
1652210700000|2022-05-10 19:25:00|4013.02|4012.62|4007.02|4006.62|4014.77|4014.37|4003.52|4003.12|16857
1652211000000|2022-05-10 19:30:00|4007.52|4007.12|4003.52|4003.12|4007.52|4007.12|3997.52|3997.12|17958
1652211300000|2022-05-10 19:35:00|4003.27|4002.87|3996.77|3996.37|4006.02|4005.62|3992.27|3991.87|17369
1652211600000|2022-05-10 19:40:00|3996.27|3995.87|3993.64|3993.24|3998.27|3997.87|3991.77|3991.37|17311
1652211900000|2022-05-10 19:45:00|3993.77|3993.37|4000.52|4000.12|4006.02|4005.62|3990.77|3990.37|26320
1652212200000|2022-05-10 19:50:00|4000.39|3999.99|4003.77|4003.37|4006.02|4005.62|3992.77|3992.37|37336
1652212500000|2022-05-10 19:55:00|4003.27|4002.87|4000.77|4000.37|4005.27|4004.87|3996.27|3995.87|67454
1652212800000|2022-05-10 20:00:00|4000.62|4000.22|3994.72|3994.12|4000.72|4000.22|3992.09|3991.49|26116
1652213100000|2022-05-10 20:05:00|3994.84|3994.24|3999.22|3998.62|4004.22|4003.62|3994.47|3993.87|7889
1652213400000|2022-05-10 20:10:00|3999.47|3998.87|3997.72|3997.12|4001.97|4001.37|3997.47|3996.87|6309
1652213700000|2022-05-10 20:15:00|3997.59|3996.99|3999.47|3998.87|4000.72|4000.12|3996.97|3996.37|1628
1652214000000|2022-05-10 20:20:00|3998.97|3998.37|4000.47|3999.87|4001.97|4001.37|3998.22|3997.62|1331
1652214300000|2022-05-10 20:25:00|4000.59|3999.99|4001.34|4000.74|4001.97|4001.37|3998.97|3998.37|1013
1652214600000|2022-05-10 20:30:00|4001.22|4000.62|3998.97|3998.37|4001.97|4001.37|3998.34|3997.74|982
1652214900000|2022-05-10 20:35:00|3999.22|3998.62|3999.22|3998.62|4000.22|3999.62|3997.72|3997.12|746
1652215200000|2022-05-10 20:40:00|3998.97|3998.37|3997.47|3996.87|3999.72|3999.12|3997.22|3996.62|767
1652215500000|2022-05-10 20:45:00|3997.59|3996.99|3995.84|3995.24|3997.59|3996.99|3993.72|3993.12|1662
1652215800000|2022-05-10 20:50:00|3995.72|3995.12|3996.59|3995.99|3998.34|3997.74|3995.09|3994.49|711
1652216100000|2022-05-10 20:55:00|3996.84|3996.24|3997.11|3995.61|3998.97|3998.37|3995.97|3995.37|1077
1652216400000|2022-05-10 21:00:00|3997|3995.5|3997.04|3995.54|3997.5|3996|3996.52|3995.02|0
1652216700000|2022-05-10 21:05:00|3996.67|3995.17|3997.07|3995.57|3997.8|3996.3|3996.56|3995.06|0
1652217000000|2022-05-10 21:10:00|3997.18|3995.68|3996.82|3995.32|3997.22|3995.72|3996.82|3995.32|0
1652217300000|2022-05-10 21:15:00|3996.67|3995.17|3997.36|3995.86|3997.5|3996|3996.67|3995.17|0
1652217600000|2022-05-10 21:20:00|3997.29|3995.79|3997.15|3995.65|3997.61|3996.11|3997.15|3995.65|0
1652217900000|2022-05-10 21:25:00|3997.11|3995.61|3996.93|3995.43|3997.4|3995.9|3996.05|3994.55|0
1652218200000|2022-05-10 21:30:00|3996.85|3995.35|3996.67|3995.17|3997.15|3995.65|3996.56|3995.06|0
1652218500000|2022-05-10 21:35:00|3996.71|3995.21|3996.52|3995.02|3996.82|3995.32|3996.2|3994.7|0
1652218800000|2022-05-10 21:40:00|3996.56|3995.06|3996.96|3995.46|3996.96|3995.46|3996.52|3995.02|0
1652219100000|2022-05-10 21:45:00|3996.89|3995.39|3996.6|3995.1|3996.89|3995.39|3996.2|3994.7|0
1652219400000|2022-05-10 21:50:00|3996.74|3995.24|3996.96|3995.46|3996.96|3995.46|3996.71|3995.21|0
1652219700000|2022-05-10 21:55:00|3997|3995.5|3996.85|3995.35|3997.29|3995.79|3996.67|3995.17|0
1652220000000|2022-05-10 22:00:00|3995.84|3995.24|3995.22|3994.62|3997.34|3996.74|3994.47|3993.87|779
1652220300000|2022-05-10 22:05:00|3995.59|3994.99|3995.09|3994.49|3996.47|3995.87|3993.72|3993.12|646
1652220600000|2022-05-10 22:10:00|3995.47|3994.87|3994.97|3994.37|3996.47|3995.87|3994.22|3993.62|298
1652220900000|2022-05-10 22:15:00|3995.09|3994.49|3994.97|3994.37|3995.97|3995.37|3994.22|3993.62|405
1652221200000|2022-05-10 22:20:00|3995.09|3994.49|3996.72|3996.12|3997.72|3997.12|3995.09|3994.49|318
1652221500000|2022-05-10 22:25:00|3996.84|3996.24|3996.84|3996.24|3997.22|3996.62|3994.47|3993.87|428
1652221800000|2022-05-10 22:30:00|3996.97|3996.37|3998.47|3997.87|3998.47|3997.87|3996.84|3996.24|431
1652222100000|2022-05-10 22:35:00|3998.34|3997.74|3998.72|3998.12|3998.72|3998.12|3997.84|3997.24|219
1652222400000|2022-05-10 22:40:00|3998.59|3997.99|3999.47|3998.87|3999.72|3999.12|3998.22|3997.62|486
1652222700000|2022-05-10 22:45:00|3999.72|3999.12|4001.09|4000.49|4001.97|4001.37|3999.72|3999.12|592
1652223000000|2022-05-10 22:50:00|4001.22|4000.62|4001.72|4001.12|4002.47|4001.87|4001.09|4000.49|268
1652223300000|2022-05-10 22:55:00|4001.97|4001.37|4001.22|4000.62|4002.47|4001.87|4000.97|4000.37|143
1652223600000|2022-05-10 23:00:00|4001.34|4000.74|4000.84|4000.24|4001.59|4000.99|4000.22|3999.62|456
1652223900000|2022-05-10 23:05:00|4000.59|3999.99|4002.47|4001.87|4002.97|4002.37|4000.22|3999.62|509
1652224200000|2022-05-10 23:10:00|4002.34|4001.74|4001.97|4001.37|4003.47|4002.87|4001.72|4001.12|631
1652224500000|2022-05-10 23:15:00|4001.72|4001.12|4000.59|3999.99|4001.97|4001.37|4000.34|3999.74|366
1652224800000|2022-05-10 23:20:00|4000.47|3999.87|4000.47|3999.87|4000.47|3999.87|4000.22|3999.62|175
1652225100000|2022-05-10 23:25:00|4000.59|3999.99|4000.97|4000.37|4001.47|4000.87|4000.59|3999.99|193
1652225400000|2022-05-10 23:30:00|4001.22|4000.62|3997.22|3996.62|4001.72|4001.12|3996.22|3995.62|878
1652225700000|2022-05-10 23:35:00|3997.09|3996.49|3995.97|3995.37|3999.22|3998.62|3994.97|3994.37|579
1652226000000|2022-05-10 23:40:00|3996.22|3995.62|3997.22|3996.62|3997.47|3996.87|3994.22|3993.62|493
1652226300000|2022-05-10 23:45:00|3996.22|3995.62|3994.59|3993.99|3996.72|3996.12|3994.47|3993.87|452
1652226600000|2022-05-10 23:50:00|3994.72|3994.12|3994.22|3993.62|3995.34|3994.74|3994.22|3993.62|588
1652226900000|2022-05-10 23:55:00|3994.34|3993.74|3996.97|3996.37|3996.97|3996.37|3991.47|3990.87|1032
1652227200000|2022-05-11 00:00:00|3996.72|3996.12|3996.47|3995.87|3996.72|3996.12|3992.97|3992.37|906
1652227500000|2022-05-11 00:05:00|3996.34|3995.74|4003.84|4003.24|4003.97|4003.37|3995.84|3995.24|1481
1652227800000|2022-05-11 00:10:00|4003.97|4003.37|4004.97|4004.37|4004.97|4004.37|4003.22|4002.62|1276
1652228100000|2022-05-11 00:15:00|4004.84|4004.24|4007.72|4007.12|4008.22|4007.62|4003.97|4003.37|1761
1652228400000|2022-05-11 00:20:00|4007.97|4007.37|4009.22|4008.62|4009.84|4009.24|4006.59|4005.99|1161
1652228700000|2022-05-11 00:25:00|4008.97|4008.37|4007.47|4006.87|4009.97|4009.37|4007.09|4006.49|836
1652229000000|2022-05-11 00:30:00|4007.34|4006.74|4008.22|4007.62|4008.72|4008.12|4006.22|4005.62|830
1652229300000|2022-05-11 00:35:00|4007.97|4007.37|4005.97|4005.37|4008.09|4007.49|4005.72|4005.12|631
1652229600000|2022-05-11 00:40:00|4005.72|4005.12|4003.72|4003.12|4005.97|4005.37|4003.47|4002.87|696
1652229900000|2022-05-11 00:45:00|4003.59|4002.99|3999.97|3999.37|4003.72|4003.12|3998.97|3998.37|1020
1652230200000|2022-05-11 00:50:00|3999.72|3999.12|4000.22|3999.62|4000.47|3999.87|3998.22|3997.62|851
1652230500000|2022-05-11 00:55:00|4000.09|3999.49|4001.34|4000.74|4004.72|4004.12|3999.97|3999.37|718
1652230800000|2022-05-11 01:00:00|4001.47|4000.87|4000.97|4000.37|4001.97|4001.37|3997.47|3996.87|805
1652231100000|2022-05-11 01:05:00|4000.72|4000.12|3999.09|3998.49|4001.59|4000.99|3998.97|3998.37|440
1652231400000|2022-05-11 01:10:00|3999.34|3998.74|3997.97|3997.37|3999.47|3998.87|3997.09|3996.49|505
1652231700000|2022-05-11 01:15:00|3998.09|3997.49|4002.22|4001.62|4002.97|4002.37|3997.97|3997.37|624
1652232000000|2022-05-11 01:20:00|4002.34|4001.74|4007.22|4006.62|4007.97|4007.37|4002.22|4001.62|1238
1652232300000|2022-05-11 01:25:00|4007.34|4006.74|4008.47|4007.87|4008.97|4008.37|4006.22|4005.62|547
1652232600000|2022-05-11 01:30:00|4008.72|4008.12|4007.22|4006.62|4009.97|4009.37|4006.22|4005.62|1392
1652232900000|2022-05-11 01:35:00|4007.47|4006.87|4007.47|4006.87|4008.22|4007.62|4004.34|4003.74|751
1652233200000|2022-05-11 01:40:00|4007.72|4007.12|4009.72|4009.12|4009.97|4009.37|4007.72|4007.12|1516
1652233500000|2022-05-11 01:45:00|4009.84|4009.24|4007.47|4006.87|4009.97|4009.37|4007.47|4006.87|1575
1652233800000|2022-05-11 01:50:00|4007.59|4006.99|4011.47|4010.87|4012.22|4011.62|4005.84|4005.24|1770
1652234100000|2022-05-11 01:55:00|4011.34|4010.74|4012.22|4011.62|4013.09|4012.49|4010.97|4010.37|2006
1652234400000|2022-05-11 02:00:00|4011.97|4011.37|4012.47|4011.87|4012.72|4012.12|4010.47|4009.87|515
1652234700000|2022-05-11 02:05:00|4012.59|4011.99|4016.22|4015.62|4016.22|4015.62|4012.47|4011.87|1491
1652235000000|2022-05-11 02:10:00|4015.72|4015.12|4015.47|4014.87|4016.22|4015.62|4015.22|4014.62|1210
1652235300000|2022-05-11 02:15:00|4015.72|4015.12|4016.22|4015.62|4016.22|4015.62|4014.09|4013.49|513
1652235600000|2022-05-11 02:20:00|4016.09|4015.49|4018.47|4017.87|4019.72|4019.12|4015.97|4015.37|2162
1652235900000|2022-05-11 02:25:00|4018.59|4017.99|4018.84|4018.24|4019.47|4018.87|4018.09|4017.49|780
1652236200000|2022-05-11 02:30:00|4018.72|4018.12|4019.47|4018.87|4019.72|4019.12|4018.72|4018.12|630
1652236500000|2022-05-11 02:35:00|4019.22|4018.62|4018.47|4017.87|4019.22|4018.62|4016.97|4016.37|727
1652236800000|2022-05-11 02:40:00|4018.34|4017.74|4016.97|4016.37|4019.22|4018.62|4016.22|4015.62|565
1652237100000|2022-05-11 02:45:00|4016.84|4016.24|4017.22|4016.62|4017.72|4017.12|4016.22|4015.62|500
1652237400000|2022-05-11 02:50:00|4016.97|4016.37|4017.22|4016.62|4017.72|4017.12|4016.47|4015.87|526
1652237700000|2022-05-11 02:55:00|4017.09|4016.49|4016.22|4015.62|4017.34|4016.74|4014.97|4014.37|621
1652238000000|2022-05-11 03:00:00|4016.09|4015.49|4016.47|4015.87|4016.84|4016.24|4014.97|4014.37|484
1652238300000|2022-05-11 03:05:00|4016.59|4015.99|4016.72|4016.12|4017.59|4016.99|4016.22|4015.62|453
1652238600000|2022-05-11 03:10:00|4016.59|4015.99|4015.59|4014.99|4016.72|4016.12|4014.97|4014.37|441
1652238900000|2022-05-11 03:15:00|4015.72|4015.12|4016.72|4016.12|4017.47|4016.87|4014.72|4014.12|534
1652239200000|2022-05-11 03:20:00|4016.59|4015.99|4017.97|4017.37|4018.47|4017.87|4016.47|4015.87|444
1652239500000|2022-05-11 03:25:00|4017.84|4017.24|4017.47|4016.87|4018.47|4017.87|4016.97|4016.37|346
1652239800000|2022-05-11 03:30:00|4017.84|4017.24|4016.59|4015.99|4017.97|4017.37|4016.47|4015.87|284
1652240100000|2022-05-11 03:35:00|4016.47|4015.87|4016.47|4015.87|4017.47|4016.87|4016.47|4015.87|238
1652240400000|2022-05-11 03:40:00|4016.59|4015.99|4015.47|4014.87|4016.72|4016.12|4013.84|4013.24|836
1652240700000|2022-05-11 03:45:00|4015.22|4014.62|4018.22|4017.62|4018.72|4018.12|4015.22|4014.62|695
1652241000000|2022-05-11 03:50:00|4018.47|4017.87|4015.47|4014.87|4018.59|4017.99|4014.97|4014.37|483
1652241300000|2022-05-11 03:55:00|4015.72|4015.12|4016.72|4016.12|4017.22|4016.62|4015.47|4014.87|241
1652241600000|2022-05-11 04:00:00|4016.47|4015.87|4017.72|4017.12|4017.97|4017.37|4015.97|4015.37|345
1652241900000|2022-05-11 04:05:00|4017.59|4016.99|4017.47|4016.87|4017.97|4017.37|4016.97|4016.37|333
1652242200000|2022-05-11 04:10:00|4017.72|4017.12|4016.84|4016.24|4017.84|4017.24|4016.72|4016.12|465
1652242500000|2022-05-11 04:15:00|4016.97|4016.37|4016.72|4016.12|4017.34|4016.74|4015.97|4015.37|319
1652242800000|2022-05-11 04:20:00|4016.34|4015.74|4015.47|4014.87|4016.72|4016.12|4014.97|4014.37|349
1652243100000|2022-05-11 04:25:00|4015.72|4015.12|4014.97|4014.37|4015.84|4015.24|4014.47|4013.87|507
1652243400000|2022-05-11 04:30:00|4015.34|4014.74|4015.84|4015.24|4016.22|4015.62|4014.97|4014.37|678
1652243700000|2022-05-11 04:35:00|4015.97|4015.37|4015.72|4015.12|4016.72|4016.12|4015.22|4014.62|219
1652244000000|2022-05-11 04:40:00|4015.97|4015.37|4015.72|4015.12|4016.47|4015.87|4015.47|4014.87|241
1652244300000|2022-05-11 04:45:00|4015.34|4014.74|4015.72|4015.12|4016.22|4015.62|4015.22|4014.62|148
1652244600000|2022-05-11 04:50:00|4015.84|4015.24|4017.22|4016.62|4017.47|4016.87|4015.72|4015.12|332
1652244900000|2022-05-11 04:55:00|4017.97|4017.37|4018.34|4017.74|4018.47|4017.87|4016.47|4015.87|750
1652245200000|2022-05-11 05:00:00|4018.47|4017.87|4017.97|4017.37|4019.22|4018.62|4017.72|4017.12|818
1652245500000|2022-05-11 05:05:00|4017.84|4017.24|4017.47|4016.87|4019.22|4018.62|4017.22|4016.62|319
1652245800000|2022-05-11 05:10:00|4017.72|4017.12|4017.72|4017.12|4018.22|4017.62|4015.97|4015.37|422
1652246100000|2022-05-11 05:15:00|4017.84|4017.24|4015.59|4014.99|4019.72|4019.12|4015.22|4014.62|796
1652246400000|2022-05-11 05:20:00|4015.47|4014.87|4015.47|4014.87|4016.97|4016.37|4014.72|4014.12|621
1652246700000|2022-05-11 05:25:00|4015.59|4014.99|4019.47|4018.87|4019.72|4019.12|4015.59|4014.99|781
1652247000000|2022-05-11 05:30:00|4019.59|4018.99|4018.97|4018.37|4019.72|4019.12|4017.97|4017.37|699
1652247300000|2022-05-11 05:35:00|4019.22|4018.62|4017.72|4017.12|4019.22|4018.62|4016.97|4016.37|410
1652247600000|2022-05-11 05:40:00|4017.84|4017.24|4016.47|4015.87|4018.34|4017.74|4015.97|4015.37|305
1652247900000|2022-05-11 05:45:00|4016.34|4015.74|4018.34|4017.74|4019.47|4018.87|4015.97|4015.37|493
1652248200000|2022-05-11 05:50:00|4018.47|4017.87|4015.97|4015.37|4019.47|4018.87|4015.72|4015.12|390
1652248500000|2022-05-11 05:55:00|4016.09|4015.49|4016.22|4015.62|4016.34|4015.74|4014.22|4013.62|448
1652248800000|2022-05-11 06:00:00|4015.84|4015.24|4013.22|4012.62|4015.84|4015.24|4010.97|4010.37|1381
1652249100000|2022-05-11 06:05:00|4013.47|4012.87|4015.47|4014.87|4015.97|4015.37|4011.22|4010.62|792
1652249400000|2022-05-11 06:10:00|4015.59|4014.99|4016.47|4015.87|4016.47|4015.87|4014.47|4013.87|735
1652249700000|2022-05-11 06:15:00|4016.34|4015.74|4020.97|4020.37|4021.59|4020.99|4016.34|4015.74|1601
1652250000000|2022-05-11 06:20:00|4021.22|4020.62|4021.72|4021.12|4021.97|4021.37|4019.22|4018.62|1346
1652250300000|2022-05-11 06:25:00|4021.84|4021.24|4020.97|4020.37|4021.84|4021.24|4018.97|4018.37|1204
1652250600000|2022-05-11 06:30:00|4021.09|4020.49|4019.84|4019.24|4021.97|4021.37|4019.72|4019.12|749
1652250900000|2022-05-11 06:35:00|4019.72|4019.12|4016.09|4015.49|4019.72|4019.12|4015.47|4014.87|752
1652251200000|2022-05-11 06:40:00|4015.97|4015.37|4018.72|4018.12|4019.22|4018.62|4015.97|4015.37|750
1652251500000|2022-05-11 06:45:00|4018.59|4017.99|4014.97|4014.37|4018.84|4018.24|4014.09|4013.49|485
1652251800000|2022-05-11 06:50:00|4014.84|4014.24|4014.72|4014.12|4015.72|4015.12|4013.22|4012.62|542
1652252100000|2022-05-11 06:55:00|4014.59|4013.99|4014.34|4013.74|4015.59|4014.99|4013.22|4012.62|783
1652252400000|2022-05-11 07:00:00|4013.97|4013.37|4013.84|4013.24|4016.97|4016.37|4011.72|4011.12|2436
1652252700000|2022-05-11 07:05:00|4013.97|4013.37|4017.59|4016.99|4018.34|4017.74|4011.97|4011.37|1162
1652253000000|2022-05-11 07:10:00|4017.47|4016.87|4012.09|4011.49|4017.97|4017.37|4011.97|4011.37|837
1652253300000|2022-05-11 07:15:00|4012.22|4011.62|4010.84|4010.24|4012.22|4011.62|4007.22|4006.62|2264
1652253600000|2022-05-11 07:20:00|4010.97|4010.37|4011.59|4010.99|4016.59|4015.99|4010.22|4009.62|1599
1652253900000|2022-05-11 07:25:00|4011.47|4010.87|4009.59|4008.99|4011.59|4010.99|4006.59|4005.99|1511
1652254200000|2022-05-11 07:30:00|4010.09|4009.49|4007.34|4006.74|4010.97|4010.37|4005.72|4005.12|1366
1652254500000|2022-05-11 07:35:00|4007.09|4006.49|4009.47|4008.87|4011.09|4010.49|4007.09|4006.49|932
1652254800000|2022-05-11 07:40:00|4009.34|4008.74|4011.84|4011.24|4013.72|4013.12|4008.47|4007.87|884
1652255100000|2022-05-11 07:45:00|4011.72|4011.12|4012.97|4012.37|4013.72|4013.12|4010.72|4010.12|760
1652255400000|2022-05-11 07:50:00|4012.84|4012.24|4012.84|4012.24|4014.97|4014.37|4011.72|4011.12|1155
1652255700000|2022-05-11 07:55:00|4012.72|4012.12|4014.22|4013.62|4016.09|4015.49|4010.72|4010.12|900
1652256000000|2022-05-11 08:00:00|4014.34|4013.74|4016.22|4015.62|4018.47|4017.87|4013.47|4012.87|1958
1652256300000|2022-05-11 08:05:00|4016.34|4015.74|4019.09|4018.49|4019.47|4018.87|4014.47|4013.87|1368
1652256600000|2022-05-11 08:10:00|4018.97|4018.37|4023.22|4022.62|4023.47|4022.87|4018.97|4018.37|3773
1652256900000|2022-05-11 08:15:00|4023.34|4022.74|4023.84|4023.24|4025.72|4025.12|4022.22|4021.62|2286
1652257200000|2022-05-11 08:20:00|4023.72|4023.12|4028.72|4028.12|4028.97|4028.37|4023.47|4022.87|1887
1652257500000|2022-05-11 08:25:00|4028.47|4027.87|4031.34|4030.74|4031.72|4031.12|4027.22|4026.62|4268
1652257800000|2022-05-11 08:30:00|4031.22|4030.62|4033.47|4032.87|4033.97|4033.37|4030.72|4030.12|3018
1652258100000|2022-05-11 08:35:00|4033.22|4032.62|4034.97|4034.37|4035.97|4035.37|4032.97|4032.37|2899
1652258400000|2022-05-11 08:40:00|4034.72|4034.12|4039.59|4038.99|4040.72|4040.12|4034.72|4034.12|3074
1652258700000|2022-05-11 08:45:00|4039.72|4039.12|4040.97|4040.37|4040.97|4040.37|4039.09|4038.49|2806
1652259000000|2022-05-11 08:50:00|4041.22|4040.62|4045.22|4044.62|4045.22|4044.62|4039.97|4039.37|2882
1652259300000|2022-05-11 08:55:00|4045.47|4044.87|4044.34|4043.74|4046.47|4045.87|4043.97|4043.37|3023
1652259600000|2022-05-11 09:00:00|4044.47|4043.87|4047.97|4047.37|4048.47|4047.87|4044.47|4043.87|3599
1652259900000|2022-05-11 09:05:00|4048.47|4047.87|4048.09|4047.49|4048.72|4048.12|4045.22|4044.62|1730
1652260200000|2022-05-11 09:10:00|4047.97|4047.37|4047.22|4046.62|4048.72|4048.12|4046.97|4046.37|1944
1652260500000|2022-05-11 09:15:00|4047.34|4046.74|4045.72|4045.12|4047.72|4047.12|4044.09|4043.49|1761
1652260800000|2022-05-11 09:20:00|4045.97|4045.37|4042.34|4041.74|4046.47|4045.87|4042.22|4041.62|1100
1652261100000|2022-05-11 09:25:00|4042.47|4041.87|4044.72|4044.12|4044.72|4044.12|4041.97|4041.37|1335
1652261400000|2022-05-11 09:30:00|4044.97|4044.37|4043.47|4042.87|4045.22|4044.62|4043.34|4042.74|744
1652261700000|2022-05-11 09:35:00|4043.97|4043.37|4044.22|4043.62|4045.22|4044.62|4042.84|4042.24|715
1652262000000|2022-05-11 09:40:00|4044.09|4043.49|4044.72|4044.12|4046.22|4045.62|4043.47|4042.87|883
1652262300000|2022-05-11 09:45:00|4044.84|4044.24|4044.47|4043.87|4045.97|4045.37|4043.84|4043.24|902
1652262600000|2022-05-11 09:50:00|4044.72|4044.12|4045.22|4044.62|4045.97|4045.37|4043.97|4043.37|822
1652262900000|2022-05-11 09:55:00|4045.34|4044.74|4044.97|4044.37|4045.72|4045.12|4044.22|4043.62|1051
1652263200000|2022-05-11 10:00:00|4044.72|4044.12|4042.22|4041.62|4046.72|4046.12|4042.22|4041.62|1181
1652263500000|2022-05-11 10:05:00|4042.34|4041.74|4038.47|4037.87|4042.97|4042.37|4037.97|4037.37|1831
1652263800000|2022-05-11 10:10:00|4038.97|4038.37|4038.34|4037.74|4040.72|4040.12|4036.59|4035.99|1507
1652264100000|2022-05-11 10:15:00|4038.22|4037.62|4037.97|4037.37|4040.22|4039.62|4037.72|4037.12|940
1652264400000|2022-05-11 10:20:00|4038.09|4037.49|4039.47|4038.87|4040.47|4039.87|4037.59|4036.99|973
1652264700000|2022-05-11 10:25:00|4039.34|4038.74|4042.59|4041.99|4043.47|4042.87|4039.34|4038.74|1134
1652265000000|2022-05-11 10:30:00|4042.47|4041.87|4046.84|4046.24|4047.72|4047.12|4042.47|4041.87|1825
1652265300000|2022-05-11 10:35:00|4046.97|4046.37|4047.97|4047.37|4048.72|4048.12|4045.97|4045.37|1009
1652265600000|2022-05-11 10:40:00|4048.09|4047.49|4048.59|4047.99|4048.72|4048.12|4047.09|4046.49|1286
1652265900000|2022-05-11 10:45:00|4048.72|4048.12|4047.47|4046.87|4048.72|4048.12|4047.22|4046.62|947
1652266200000|2022-05-11 10:50:00|4047.72|4047.12|4046.47|4045.87|4047.97|4047.37|4045.47|4044.87|988
1652266500000|2022-05-11 10:55:00|4046.59|4045.99|4045.47|4044.87|4047.97|4047.37|4045.47|4044.87|729
1652266800000|2022-05-11 11:00:00|4044.97|4044.37|4045.97|4045.37|4047.09|4046.49|4044.47|4043.87|1190
1652267100000|2022-05-11 11:05:00|4046.09|4045.49|4046.22|4045.62|4046.72|4046.12|4044.22|4043.62|998
1652267400000|2022-05-11 11:10:00|4046.47|4045.87|4046.72|4046.12|4047.84|4047.24|4045.72|4045.12|893
1652267700000|2022-05-11 11:15:00|4046.84|4046.24|4047.47|4046.87|4047.97|4047.37|4046.47|4045.87|696
1652268000000|2022-05-11 11:20:00|4047.59|4046.99|4048.47|4047.87|4048.72|4048.12|4047.22|4046.62|2089
1652268300000|2022-05-11 11:25:00|4048.22|4047.62|4048.97|4048.37|4049.72|4049.12|4047.47|4046.87|1520
1652268600000|2022-05-11 11:30:00|4049.09|4048.49|4047.47|4046.87|4049.47|4048.87|4046.47|4045.87|981
1652268900000|2022-05-11 11:35:00|4047.59|4046.99|4051.72|4051.12|4055.47|4054.87|4047.47|4046.87|3726
1652269200000|2022-05-11 11:40:00|4051.84|4051.24|4051.72|4051.12|4054.72|4054.12|4051.22|4050.62|2440
1652269500000|2022-05-11 11:45:00|4051.97|4051.37|4049.22|4048.62|4051.97|4051.37|4048.84|4048.24|2140
1652269800000|2022-05-11 11:50:00|4048.97|4048.37|4048.72|4048.12|4052.09|4051.49|4048.72|4048.12|1569
1652270100000|2022-05-11 11:55:00|4048.97|4048.37|4048.72|4048.12|4048.97|4048.37|4046.72|4046.12|2003
1652270400000|2022-05-11 12:00:00|4048.59|4047.99|4048.47|4047.87|4049.97|4049.37|4047.22|4046.62|2140
1652270700000|2022-05-11 12:05:00|4048.22|4047.62|4047.22|4046.62|4049.22|4048.62|4046.47|4045.87|2231
1652271000000|2022-05-11 12:10:00|4046.97|4046.37|4044.47|4043.87|4047.97|4047.37|4044.47|4043.87|2602
1652271300000|2022-05-11 12:15:00|4044.72|4044.12|4043.97|4043.37|4044.97|4044.37|4042.84|4042.24|3014
1652271600000|2022-05-11 12:20:00|4044.22|4043.62|4045.97|4045.37|4046.22|4045.62|4041.97|4041.37|3299
1652271900000|2022-05-11 12:25:00|4046.22|4045.62|4039.09|4038.49|4049.22|4048.62|4039.09|4038.49|4782
1652272200000|2022-05-11 12:30:00|4036.84|4036.24|3999.47|3998.87|4036.84|4036.24|3985.84|3985.24|49992
1652272500000|2022-05-11 12:35:00|3999.34|3998.74|3969.34|3968.74|4001.22|4000.62|3968.72|3968.12|26803
1652272800000|2022-05-11 12:40:00|3969.22|3968.62|3978.09|3977.49|3982.47|3981.87|3967.47|3966.87|20790
1652273100000|2022-05-11 12:45:00|3977.97|3977.37|3974.09|3973.49|3982.22|3981.62|3971.72|3971.12|14146
1652273400000|2022-05-11 12:50:00|3974.22|3973.62|3957.97|3957.37|3974.72|3974.12|3956.72|3956.12|18577
1652273700000|2022-05-11 12:55:00|3958.34|3957.74|3960.47|3959.87|3963.97|3963.37|3952.72|3952.12|20285
1652274000000|2022-05-11 13:00:00|3959.84|3959.24|3965.22|3964.62|3966.72|3966.12|3957.97|3957.37|12588
1652274300000|2022-05-11 13:05:00|3964.97|3964.37|3975.47|3974.87|3978.34|3977.74|3964.22|3963.62|14080
1652274600000|2022-05-11 13:10:00|3975.72|3975.12|3977.34|3976.74|3979.22|3978.62|3972.59|3971.99|8172
1652274900000|2022-05-11 13:15:00|3976.97|3976.37|3989.47|3988.87|3989.47|3988.87|3973.22|3972.62|12616
1652275200000|2022-05-11 13:20:00|3989.72|3989.12|3991.22|3990.62|3993.22|3992.62|3984.22|3983.62|14721
1652275500000|2022-05-11 13:25:00|3991.47|3990.87|3989.59|3988.99|3992.72|3992.12|3983.97|3983.37|11455
1652275800000|2022-05-11 13:30:00|3989.49|3989.09|3980.62|3980.22|4006.37|4005.97|3977.62|3977.22|54323
1652276100000|2022-05-11 13:35:00|3981.12|3980.72|3981.87|3981.47|3987.62|3987.22|3971.37|3970.97|41287
1652276400000|2022-05-11 13:40:00|3981.37|3980.97|4013.99|4013.59|4015.12|4014.72|3975.12|3974.72|46544
1652276700000|2022-05-11 13:45:00|4014.62|4014.22|4032.87|4032.47|4037.49|4037.09|4007.87|4007.47|47912
1652277000000|2022-05-11 13:50:00|4033.12|4032.72|4033.37|4032.97|4040.87|4040.47|4026.49|4026.09|36568
1652277300000|2022-05-11 13:55:00|4033.12|4032.72|4032.12|4031.72|4033.12|4032.72|4016.37|4015.97|37239
1652277600000|2022-05-11 14:00:00|4031.12|4030.72|4030.87|4030.47|4033.87|4033.47|4017.62|4017.22|31602
1652277900000|2022-05-11 14:05:00|4031.12|4030.72|4009.37|4008.97|4031.74|4031.34|4008.12|4007.72|23956
1652278200000|2022-05-11 14:10:00|4009.87|4009.47|4019.62|4019.22|4026.87|4026.47|4005.62|4005.22|28177
1652278500000|2022-05-11 14:15:00|4019.37|4018.97|4025.87|4025.47|4028.12|4027.72|4012.74|4012.34|21254
1652278800000|2022-05-11 14:20:00|4025.99|4025.59|4038.87|4038.47|4042.87|4042.47|4020.37|4019.97|27658
1652279100000|2022-05-11 14:25:00|4039.12|4038.72|4036.24|4035.84|4042.12|4041.72|4029.12|4028.72|20296
1652279400000|2022-05-11 14:30:00|4035.99|4035.59|4029.12|4028.72|4040.24|4039.84|4023.37|4022.97|20456
1652279700000|2022-05-11 14:35:00|4029.24|4028.84|4040.99|4040.59|4044.37|4043.97|4021.37|4020.97|23192
1652280000000|2022-05-11 14:40:00|4040.87|4040.47|4047.37|4046.97|4048.62|4048.22|4037.87|4037.47|21170
1652280300000|2022-05-11 14:45:00|4047.12|4046.72|4037.12|4036.72|4049.37|4048.97|4034.62|4034.22|20724
1652280600000|2022-05-11 14:50:00|4036.62|4036.22|4024.12|4023.72|4037.12|4036.72|4018.37|4017.97|22677
1652280900000|2022-05-11 14:55:00|4023.87|4023.47|4023.99|4023.59|4028.12|4027.72|4017.62|4017.22|16223
1652281200000|2022-05-11 15:00:00|4024.37|4023.97|4020.49|4020.09|4025.87|4025.47|4012.87|4012.47|19289
1652281500000|2022-05-11 15:05:00|4020.74|4020.34|4016.12|4015.72|4022.62|4022.22|4013.37|4012.97|10763
1652281800000|2022-05-11 15:10:00|4015.87|4015.47|4024.62|4024.22|4026.87|4026.47|4014.12|4013.72|12983
1652282100000|2022-05-11 15:15:00|4024.87|4024.47|4009.24|4008.84|4026.87|4026.47|4005.12|4004.72|19486
1652282400000|2022-05-11 15:20:00|4009.49|4009.09|4020.37|4019.97|4022.49|4022.09|4008.62|4008.22|16726
1652282700000|2022-05-11 15:25:00|4020.12|4019.72|4028.37|4027.97|4029.24|4028.84|4016.12|4015.72|17670
1652283000000|2022-05-11 15:30:00|4028.62|4028.22|4028.74|4028.34|4033.24|4032.84|4023.74|4023.34|16256
1652283300000|2022-05-11 15:35:00|4029.12|4028.72|4040.87|4040.47|4047.12|4046.72|4024.62|4024.22|24992
1652283600000|2022-05-11 15:40:00|4040.99|4040.59|4038.62|4038.22|4045.37|4044.97|4037.12|4036.72|13724
1652283900000|2022-05-11 15:45:00|4038.87|4038.47|4031.37|4030.97|4039.87|4039.47|4029.87|4029.47|12070
1652284200000|2022-05-11 15:50:00|4032.12|4031.72|4025.12|4024.72|4032.87|4032.47|4021.87|4021.47|13026
1652284500000|2022-05-11 15:55:00|4024.87|4024.47|4022.87|4022.47|4025.12|4024.72|4017.87|4017.47|11984
1652284800000|2022-05-11 16:00:00|4022.62|4022.22|4017.37|4016.97|4022.87|4022.47|4013.87|4013.47|12540
1652285100000|2022-05-11 16:05:00|4017.12|4016.72|4015.87|4015.47|4023.37|4022.97|4015.12|4014.72|9077
1652285400000|2022-05-11 16:10:00|4015.74|4015.34|4014.62|4014.22|4018.12|4017.72|4009.12|4008.72|12419
1652285700000|2022-05-11 16:15:00|4014.37|4013.97|4008.37|4007.97|4017.37|4016.97|4007.87|4007.47|10551
1652286000000|2022-05-11 16:20:00|4008.12|4007.72|4023.62|4023.22|4025.87|4025.47|4006.99|4006.59|16294
1652286300000|2022-05-11 16:25:00|4023.87|4023.47|3997.74|3997.34|4025.62|4025.22|3996.37|3995.97|19699
1652286600000|2022-05-11 16:30:00|3997.62|3997.22|3996.62|3996.22|4000.37|3999.97|3992.62|3992.22|17289
1652286900000|2022-05-11 16:35:00|3996.87|3996.47|3999.37|3998.97|4004.24|4003.84|3995.87|3995.47|15809
1652287200000|2022-05-11 16:40:00|3999.24|3998.84|3993.87|3993.47|4006.49|4006.09|3990.74|3990.34|15010
1652287500000|2022-05-11 16:45:00|3993.24|3992.84|3996.99|3996.59|3998.37|3997.97|3989.37|3988.97|15764
1652287800000|2022-05-11 16:50:00|3997.12|3996.72|3984.87|3984.47|3997.49|3997.09|3984.62|3984.22|11076
1652288100000|2022-05-11 16:55:00|3984.62|3984.22|3978.62|3978.22|3986.87|3986.47|3977.62|3977.22|18515
1652288400000|2022-05-11 17:00:00|3978.87|3978.47|3973.12|3972.72|3979.87|3979.47|3972.37|3971.97|19127
1652288700000|2022-05-11 17:05:00|3972.87|3972.47|3969.37|3968.97|3974.12|3973.72|3965.62|3965.22|21004
1652289000000|2022-05-11 17:10:00|3969.62|3969.22|3971.37|3970.97|3976.62|3976.22|3968.37|3967.97|12960
1652289300000|2022-05-11 17:15:00|3971.24|3970.84|3971.62|3971.22|3977.37|3976.97|3970.62|3970.22|11108
1652289600000|2022-05-11 17:20:00|3971.99|3971.59|3976.37|3975.97|3978.62|3978.22|3964.24|3963.84|15532
1652289900000|2022-05-11 17:25:00|3976.62|3976.22|3964.99|3964.59|3979.12|3978.72|3963.87|3963.47|14304
1652290200000|2022-05-11 17:30:00|3964.87|3964.47|3968.87|3968.47|3971.99|3971.59|3961.87|3961.47|15607
1652290500000|2022-05-11 17:35:00|3969.12|3968.72|3958.62|3958.22|3972.87|3972.47|3958.12|3957.72|14102
1652290800000|2022-05-11 17:40:00|3958.37|3957.97|3955.37|3954.97|3959.62|3959.22|3954.87|3954.47|15377
1652291100000|2022-05-11 17:45:00|3954.99|3954.59|3954.37|3953.97|3955.62|3955.22|3946.87|3946.47|25629
1652291400000|2022-05-11 17:50:00|3954.62|3954.22|3951.62|3951.22|3958.24|3957.84|3948.87|3948.47|15661
1652291700000|2022-05-11 17:55:00|3953.12|3952.72|3943.87|3943.47|3955.74|3955.34|3941.62|3941.22|18968
1652292000000|2022-05-11 18:00:00|3944.24|3943.84|3962.12|3961.72|3962.12|3961.72|3943.87|3943.47|26730
1652292300000|2022-05-11 18:05:00|3961.62|3961.22|3952.37|3951.97|3963.37|3962.97|3952.12|3951.72|14407
1652292600000|2022-05-11 18:10:00|3952.12|3951.72|3959.12|3958.72|3959.87|3959.47|3948.49|3948.09|11205
1652292900000|2022-05-11 18:15:00|3959.24|3958.84|3963.87|3963.47|3968.12|3967.72|3955.12|3954.72|14990
1652293200000|2022-05-11 18:20:00|3963.37|3962.97|3972.12|3971.72|3973.49|3973.09|3955.12|3954.72|20974
1652293500000|2022-05-11 18:25:00|3971.87|3971.47|3969.12|3968.72|3981.49|3981.09|3966.12|3965.72|21066
1652293800000|2022-05-11 18:30:00|3968.87|3968.47|3979.37|3978.97|3979.62|3979.22|3962.62|3962.22|22285
1652294100000|2022-05-11 18:35:00|3979.12|3978.72|3978.99|3978.59|3982.87|3982.47|3973.62|3973.22|16214
1652294400000|2022-05-11 18:40:00|3979.12|3978.72|3988.12|3987.72|3988.62|3988.22|3970.87|3970.47|20047
1652294700000|2022-05-11 18:45:00|3987.62|3987.22|3975.37|3974.97|3990.37|3989.97|3973.12|3972.72|17621
1652295000000|2022-05-11 18:50:00|3975.12|3974.72|3965.37|3964.97|3977.24|3976.84|3962.62|3962.22|15639
1652295300000|2022-05-11 18:55:00|3964.99|3964.59|3962.12|3961.72|3969.62|3969.22|3960.62|3960.22|10994
1652295600000|2022-05-11 19:00:00|3961.87|3961.47|3955.12|3954.72|3964.12|3963.72|3954.99|3954.59|16996
1652295900000|2022-05-11 19:05:00|3955.37|3954.97|3960.62|3960.22|3962.12|3961.72|3951.12|3950.72|19355
1652296200000|2022-05-11 19:10:00|3959.87|3959.47|3957.37|3956.97|3966.37|3965.97|3955.12|3954.72|17131
1652296500000|2022-05-11 19:15:00|3957.12|3956.72|3958.62|3958.22|3964.12|3963.72|3948.37|3947.97|22089
1652296800000|2022-05-11 19:20:00|3957.87|3957.47|3953.37|3952.97|3961.37|3960.97|3951.62|3951.22|18699
1652297100000|2022-05-11 19:25:00|3953.12|3952.72|3956.12|3955.72|3963.37|3962.97|3952.37|3951.97|15265
1652297400000|2022-05-11 19:30:00|3955.87|3955.47|3953.22|3952.82|3961.47|3961.07|3951.87|3951.47|16076
1652297700000|2022-05-11 19:35:00|3952.72|3952.32|3942.47|3942.07|3953.72|3953.32|3941.34|3940.94|22151
1652298000000|2022-05-11 19:40:00|3942.22|3941.82|3943.22|3942.82|3947.09|3946.69|3940.22|3939.82|17148
1652298300000|2022-05-11 19:45:00|3942.97|3942.57|3933.97|3933.57|3943.22|3942.82|3933.47|3933.07|28285
1652298600000|2022-05-11 19:50:00|3933.72|3933.32|3933.97|3933.57|3938.47|3938.07|3928.97|3928.57|36289
1652298900000|2022-05-11 19:55:00|3934.09|3933.69|3937.22|3936.82|3937.47|3937.07|3930.22|3929.82|73358
1652299200000|2022-05-11 20:00:00|3935.85|3935.45|3940.7|3940.1|3940.7|3940.1|3931.57|3930.97|30835
1652299500000|2022-05-11 20:05:00|3940.45|3939.85|3941.45|3940.85|3943.7|3943.1|3940.2|3939.6|11163
1652299800000|2022-05-11 20:10:00|3941.32|3940.72|3944.2|3943.6|3946.95|3946.35|3941.32|3940.72|9557
1652300100000|2022-05-11 20:15:00|3944.7|3944.1|3944.82|3944.22|3948.57|3947.97|3943.7|3943.1|4476
1652300400000|2022-05-11 20:20:00|3944.45|3943.85|3944.45|3943.85|3946.2|3945.6|3943.2|3942.6|1683
1652300700000|2022-05-11 20:25:00|3944.57|3943.97|3945.2|3944.6|3945.2|3944.6|3941.7|3941.1|1727
1652301000000|2022-05-11 20:30:00|3945.32|3944.72|3944.7|3944.1|3945.7|3945.1|3943.95|3943.35|1057
1652301300000|2022-05-11 20:35:00|3944.45|3943.85|3945.95|3945.35|3946.2|3945.6|3944.2|3943.6|1025
1652301600000|2022-05-11 20:40:00|3945.7|3945.1|3947.2|3946.6|3949.7|3949.1|3945.7|3945.1|2373
1652301900000|2022-05-11 20:45:00|3947.32|3946.72|3948.7|3948.1|3950.7|3950.1|3946.7|3946.1|2333
1652302200000|2022-05-11 20:50:00|3948.82|3948.22|3948.7|3948.1|3950.2|3949.6|3948.2|3947.6|1155
1652302500000|2022-05-11 20:55:00|3948.45|3947.85|3947.04|3945.54|3948.95|3948.35|3945.2|3944.6|1919
1652302800000|2022-05-11 21:00:00|3947.19|3945.69|3947.23|3945.73|3947.37|3945.87|3946.86|3945.36|0
1652303100000|2022-05-11 21:05:00|3947.37|3945.87|3945.01|3943.51|3947.63|3946.13|3944.79|3943.29|0
1652303400000|2022-05-11 21:10:00|3944.97|3943.47|3944.17|3942.67|3944.97|3943.47|3944.09|3942.59|0
1652303700000|2022-05-11 21:15:00|3944.13|3942.63|3943.59|3942.09|3944.13|3942.63|3943.3|3941.8|0
1652304000000|2022-05-11 21:20:00|3943.77|3942.27|3942.64|3941.14|3943.77|3942.27|3941.95|3940.45|0
1652304300000|2022-05-11 21:25:00|3942.46|3940.96|3942.42|3940.92|3942.97|3941.47|3941.98|3940.48|0
1652304600000|2022-05-11 21:30:00|3942.39|3940.89|3942.97|3941.47|3943.47|3941.97|3942.02|3940.52|0
1652304900000|2022-05-11 21:35:00|3943.01|3941.51|3942.61|3941.11|3943.01|3941.51|3942.2|3940.7|0
1652305200000|2022-05-11 21:40:00|3942.64|3941.14|3942.46|3940.96|3942.97|3941.47|3942.24|3940.74|0
1652305500000|2022-05-11 21:45:00|3942.61|3941.11|3943.51|3942.01|3943.51|3942.01|3942.5|3941|0
1652305800000|2022-05-11 21:50:00|3943.58|3942.08|3943.73|3942.23|3943.84|3942.34|3943.55|3942.05|0
1652306100000|2022-05-11 21:55:00|3943.69|3942.19|3944.61|3943.11|3945.12|3943.62|3943.23|3941.73|0
1652306400000|2022-05-11 22:00:00|3943.57|3942.97|3943.32|3942.72|3945.32|3944.72|3941.07|3940.47|1844
1652306700000|2022-05-11 22:05:00|3943.45|3942.85|3941.07|3940.47|3943.45|3942.85|3938.45|3937.85|1564
1652307000000|2022-05-11 22:10:00|3941.32|3940.72|3935.07|3934.47|3941.45|3940.85|3934.32|3933.72|1419
1652307300000|2022-05-11 22:15:00|3935.2|3934.6|3933.2|3932.6|3936.45|3935.85|3932.2|3931.6|1364
1652307600000|2022-05-11 22:20:00|3932.95|3932.35|3932.7|3932.1|3935.45|3934.85|3932.2|3931.6|1060
1652307900000|2022-05-11 22:25:00|3932.45|3931.85|3934.2|3933.6|3936.2|3935.6|3931.82|3931.22|496
1652308200000|2022-05-11 22:30:00|3934.32|3933.72|3937.45|3936.85|3937.7|3937.1|3934.32|3933.72|485
1652308500000|2022-05-11 22:35:00|3937.7|3937.1|3939.2|3938.6|3940.7|3940.1|3937.7|3937.1|905
1652308800000|2022-05-11 22:40:00|3939.45|3938.85|3940.07|3939.47|3940.45|3939.85|3938.7|3938.1|387
1652309100000|2022-05-11 22:45:00|3939.95|3939.35|3940.82|3940.22|3941.45|3940.85|3939.07|3938.47|482
1652309400000|2022-05-11 22:50:00|3940.95|3940.35|3942.57|3941.97|3943.2|3942.6|3937.95|3937.35|939
1652309700000|2022-05-11 22:55:00|3942.45|3941.85|3943.95|3943.35|3944.2|3943.6|3941.57|3940.97|606
1652310000000|2022-05-11 23:00:00|3944.07|3943.47|3944.7|3944.1|3945.7|3945.1|3943.7|3943.1|445
1652310300000|2022-05-11 23:05:00|3944.82|3944.22|3944.57|3943.97|3944.95|3944.35|3943.2|3942.6|286
1652310600000|2022-05-11 23:10:00|3944.7|3944.1|3942.7|3942.1|3945.2|3944.6|3942.7|3942.1|391
1652310900000|2022-05-11 23:15:00|3942.45|3941.85|3943.32|3942.72|3943.95|3943.35|3942.32|3941.72|187
1652311200000|2022-05-11 23:20:00|3943.2|3942.6|3940.7|3940.1|3943.2|3942.6|3940.2|3939.6|364
1652311500000|2022-05-11 23:25:00|3940.57|3939.97|3939.82|3939.22|3941.45|3940.85|3939.7|3939.1|428
1652311800000|2022-05-11 23:30:00|3939.95|3939.35|3942.57|3941.97|3942.95|3942.35|3938.57|3937.97|615
1652312100000|2022-05-11 23:35:00|3942.82|3942.22|3944.95|3944.35|3945.32|3944.72|3942.07|3941.47|598
1652312400000|2022-05-11 23:40:00|3944.82|3944.22|3946.45|3945.85|3946.7|3946.1|3944.45|3943.85|872
1652312700000|2022-05-11 23:45:00|3946.57|3945.97|3946.82|3946.22|3949.95|3949.35|3945.95|3945.35|1379
1652313000000|2022-05-11 23:50:00|3946.95|3946.35|3943.07|3942.47|3947.07|3946.47|3943.07|3942.47|1170
1652313300000|2022-05-11 23:55:00|3943.2|3942.6|3946.45|3945.85|3946.7|3946.1|3942.95|3942.35|1322
1652313600000|2022-05-12 00:00:00|3946.7|3946.1|3939.57|3938.97|3946.7|3946.1|3936.7|3936.1|1728
1652313900000|2022-05-12 00:05:00|3939.45|3938.85|3944.82|3944.22|3946.45|3945.85|3938.2|3937.6|1405
1652314200000|2022-05-12 00:10:00|3944.7|3944.1|3939.7|3939.1|3944.7|3944.1|3938.7|3938.1|720
1652314500000|2022-05-12 00:15:00|3939.57|3938.97|3927.82|3927.22|3939.7|3939.1|3926.95|3926.35|3887
1652314800000|2022-05-12 00:20:00|3927.7|3927.1|3927.7|3927.1|3929.7|3929.1|3924.2|3923.6|2458
1652315100000|2022-05-12 00:25:00|3927.2|3926.6|3930.7|3930.1|3931.7|3931.1|3925.45|3924.85|1752
1652315400000|2022-05-12 00:30:00|3930.45|3929.85|3928.95|3928.35|3930.45|3929.85|3926.45|3925.85|1574
1652315700000|2022-05-12 00:35:00|3929.32|3928.72|3937.45|3936.85|3938.2|3937.6|3928.57|3927.97|2179
1652316000000|2022-05-12 00:40:00|3938.2|3937.6|3949.2|3948.6|3950.95|3950.35|3938.2|3937.6|3170
1652316300000|2022-05-12 00:45:00|3949.32|3948.72|3950.45|3949.85|3950.95|3950.35|3945.82|3945.22|1957
1652316600000|2022-05-12 00:50:00|3950.57|3949.97|3952.82|3952.22|3954.95|3954.35|3950.57|3949.97|1701
1652316900000|2022-05-12 00:55:00|3952.7|3952.1|3952.2|3951.6|3953.07|3952.47|3950.2|3949.6|1121
1652317200000|2022-05-12 01:00:00|3951.45|3950.85|3949.45|3948.85|3951.82|3951.22|3948.45|3947.85|983
1652317500000|2022-05-12 01:05:00|3949.7|3949.1|3945.45|3944.85|3950.2|3949.6|3942.45|3941.85|1266
1652317800000|2022-05-12 01:10:00|3945.2|3944.6|3946.7|3946.1|3950.07|3949.47|3945.2|3944.6|834
1652318100000|2022-05-12 01:15:00|3946.82|3946.22|3949.07|3948.47|3954.2|3953.6|3946.7|3946.1|1566
1652318400000|2022-05-12 01:20:00|3949.2|3948.6|3946.2|3945.6|3950.2|3949.6|3944.95|3944.35|744
1652318700000|2022-05-12 01:25:00|3946.32|3945.72|3948.45|3947.85|3951.45|3950.85|3946.32|3945.72|1080
1652319000000|2022-05-12 01:30:00|3948.7|3948.1|3951.2|3950.6|3953.2|3952.6|3947.82|3947.22|1495
1652319300000|2022-05-12 01:35:00|3951.07|3950.47|3949.7|3949.1|3951.7|3951.1|3948.32|3947.72|1140
1652319600000|2022-05-12 01:40:00|3949.45|3948.85|3953.2|3952.6|3954.45|3953.85|3947.7|3947.1|1253
1652319900000|2022-05-12 01:45:00|3953.45|3952.85|3955.95|3955.35|3956.7|3956.1|3953.32|3952.72|1260
1652320200000|2022-05-12 01:50:00|3956.07|3955.47|3954.7|3954.1|3957.45|3956.85|3954.7|3954.1|941
1652320500000|2022-05-12 01:55:00|3954.45|3953.85|3953.57|3952.97|3957.7|3957.1|3952.57|3951.97|1716
1652320800000|2022-05-12 02:00:00|3953.45|3952.85|3952.7|3952.1|3953.57|3952.97|3950.7|3950.1|919
1652321100000|2022-05-12 02:05:00|3952.82|3952.22|3951.2|3950.6|3953.57|3952.97|3950.57|3949.97|489
1652321400000|2022-05-12 02:10:00|3951.45|3950.85|3952.45|3951.85|3954.07|3953.47|3950.95|3950.35|494
1652321700000|2022-05-12 02:15:00|3952.57|3951.97|3955.2|3954.6|3955.2|3954.6|3951.95|3951.35|661
1652322000000|2022-05-12 02:20:00|3954.95|3954.35|3954.45|3953.85|3955.82|3955.22|3953.45|3952.85|527
1652322300000|2022-05-12 02:25:00|3954.57|3953.97|3952.07|3951.47|3954.57|3953.97|3950.7|3950.1|476
1652322600000|2022-05-12 02:30:00|3951.95|3951.35|3948.2|3947.6|3953.2|3952.6|3946.32|3945.72|1314
1652322900000|2022-05-12 02:35:00|3948.07|3947.47|3946.07|3945.47|3948.07|3947.47|3945.95|3945.35|641
1652323200000|2022-05-12 02:40:00|3946.2|3945.6|3945.45|3944.85|3947.2|3946.6|3945.07|3944.47|539
1652323500000|2022-05-12 02:45:00|3945.32|3944.72|3944.57|3943.97|3948.2|3947.6|3944.2|3943.6|1091
1652323800000|2022-05-12 02:50:00|3944.45|3943.85|3943.7|3943.1|3944.95|3944.35|3941.32|3940.72|1269
1652324100000|2022-05-12 02:55:00|3943.45|3942.85|3947.95|3947.35|3947.95|3947.35|3942.95|3942.35|809
1652324400000|2022-05-12 03:00:00|3948.07|3947.47|3946.95|3946.35|3949.45|3948.85|3946.45|3945.85|799
1652324700000|2022-05-12 03:05:00|3946.7|3946.1|3946.7|3946.1|3947.95|3947.35|3944.57|3943.97|544
1652325000000|2022-05-12 03:10:00|3946.57|3945.97|3944.57|3943.97|3946.7|3946.1|3943.82|3943.22|577
1652325300000|2022-05-12 03:15:00|3944.45|3943.85|3945.82|3945.22|3947.95|3947.35|3944.2|3943.6|420
1652325600000|2022-05-12 03:20:00|3945.57|3944.97|3946.32|3945.72|3947.45|3946.85|3944.95|3944.35|552
1652325900000|2022-05-12 03:25:00|3946.45|3945.85|3946.7|3946.1|3947.45|3946.85|3946.07|3945.47|340
1652326200000|2022-05-12 03:30:00|3946.45|3945.85|3949.07|3948.47|3949.7|3949.1|3946.45|3945.85|851
1652326500000|2022-05-12 03:35:00|3949.2|3948.6|3948.7|3948.1|3950.07|3949.47|3947.7|3947.1|689
1652326800000|2022-05-12 03:40:00|3948.57|3947.97|3944.2|3943.6|3948.95|3948.35|3941.95|3941.35|1028
1652327100000|2022-05-12 03:45:00|3944.32|3943.72|3946.45|3945.85|3946.45|3945.85|3944.07|3943.47|626
1652327400000|2022-05-12 03:50:00|3946.57|3945.97|3943.95|3943.35|3946.82|3946.22|3942.7|3942.1|862
1652327700000|2022-05-12 03:55:00|3944.2|3943.6|3945.45|3944.85|3945.45|3944.85|3942.45|3941.85|798
1652328000000|2022-05-12 04:00:00|3945.57|3944.97|3945.57|3944.97|3946.82|3946.22|3944.95|3944.35|714
1652328300000|2022-05-12 04:05:00|3945.2|3944.6|3942.32|3941.72|3945.2|3944.6|3941.45|3940.85|703
1652328600000|2022-05-12 04:10:00|3942.45|3941.85|3942.2|3941.6|3943.07|3942.47|3940.45|3939.85|619
1652328900000|2022-05-12 04:15:00|3942.45|3941.85|3940.7|3940.1|3942.95|3942.35|3940.32|3939.72|575
1652329200000|2022-05-12 04:20:00|3940.95|3940.35|3936.95|3936.35|3940.95|3940.35|3936.7|3936.1|682
1652329500000|2022-05-12 04:25:00|3937.07|3936.47|3937.45|3936.85|3937.7|3937.1|3935.95|3935.35|714
1652329800000|2022-05-12 04:30:00|3936.95|3936.35|3937.7|3937.1|3939.2|3938.6|3936.45|3935.85|578
1652330100000|2022-05-12 04:35:00|3937.82|3937.22|3935.45|3934.85|3937.95|3937.35|3934.82|3934.22|956
1652330400000|2022-05-12 04:40:00|3935.95|3935.35|3933.7|3933.1|3936.2|3935.6|3933.2|3932.6|677
1652330700000|2022-05-12 04:45:00|3933.82|3933.22|3935.57|3934.97|3936.95|3936.35|3932.95|3932.35|800
1652331000000|2022-05-12 04:50:00|3935.7|3935.1|3936.57|3935.97|3939.45|3938.85|3935.07|3934.47|834
1652331300000|2022-05-12 04:55:00|3936.45|3935.85|3934.2|3933.6|3937.07|3936.47|3934.07|3933.47|628
1652331600000|2022-05-12 05:00:00|3934.32|3933.72|3937.2|3936.6|3939.2|3938.6|3934.32|3933.72|1229
1652331900000|2022-05-12 05:05:00|3936.95|3936.35|3934.32|3933.72|3936.95|3936.35|3932.95|3932.35|875
1652332200000|2022-05-12 05:10:00|3934.2|3933.6|3929.2|3928.6|3934.32|3933.72|3928.45|3927.85|1586
1652332500000|2022-05-12 05:15:00|3929.32|3928.72|3928.07|3927.47|3929.45|3928.85|3926.32|3925.72|1751
1652332800000|2022-05-12 05:20:00|3927.95|3927.35|3919.57|3918.97|3928.7|3928.1|3919.45|3918.85|2932
1652333100000|2022-05-12 05:25:00|3919.45|3918.85|3925.2|3924.6|3925.32|3924.72|3919.45|3918.85|1721
1652333400000|2022-05-12 05:30:00|3925.32|3924.72|3926.95|3926.35|3927.95|3927.35|3925.2|3924.6|1093
1652333700000|2022-05-12 05:35:00|3927.07|3926.47|3924.45|3923.85|3929.45|3928.85|3923.2|3922.6|1132
1652334000000|2022-05-12 05:40:00|3924.82|3924.22|3921.45|3920.85|3925.7|3925.1|3920.82|3920.22|988
1652334300000|2022-05-12 05:45:00|3921.2|3920.6|3918.7|3918.1|3923.07|3922.47|3917.95|3917.35|1978
1652334600000|2022-05-12 05:50:00|3918.82|3918.22|3917.45|3916.85|3919.2|3918.6|3915.95|3915.35|1492
1652334900000|2022-05-12 05:55:00|3917.7|3917.1|3916.45|3915.85|3919.7|3919.1|3915.7|3915.1|1524
1652335200000|2022-05-12 06:00:00|3916.32|3915.72|3920.82|3920.22|3921.82|3921.22|3914.7|3914.1|3470
1652335500000|2022-05-12 06:05:00|3920.7|3920.1|3926.7|3926.1|3928.2|3927.6|3920.45|3919.85|2011
1652335800000|2022-05-12 06:10:00|3926.57|3925.97|3928.2|3927.6|3930.32|3929.72|3926.45|3925.85|1252
1652336100000|2022-05-12 06:15:00|3928.07|3927.47|3922.82|3922.22|3929.07|3928.47|3920.82|3920.22|2764
1652336400000|2022-05-12 06:20:00|3922.7|3922.1|3928.45|3927.85|3930.7|3930.1|3921.45|3920.85|1825
1652336700000|2022-05-12 06:25:00|3928.57|3927.97|3923.45|3922.85|3929.07|3928.47|3923.2|3922.6|1334
1652337000000|2022-05-12 06:30:00|3923.32|3922.72|3925.45|3924.85|3926.95|3926.35|3923.32|3922.72|983
1652337300000|2022-05-12 06:35:00|3925.57|3924.97|3926.57|3925.97|3929.7|3929.1|3925.45|3924.85|1344
1652337600000|2022-05-12 06:40:00|3926.7|3926.1|3926.7|3926.1|3930.2|3929.6|3925.2|3924.6|947
1652337900000|2022-05-12 06:45:00|3926.95|3926.35|3918.32|3917.72|3926.95|3926.35|3914.2|3913.6|3341
1652338200000|2022-05-12 06:50:00|3918.2|3917.6|3920.07|3919.47|3920.82|3920.22|3917.7|3917.1|868
1652338500000|2022-05-12 06:55:00|3919.95|3919.35|3918.2|3917.6|3923.7|3923.1|3917.45|3916.85|1370
1652338800000|2022-05-12 07:00:00|3918.32|3917.72|3915.32|3914.72|3919.57|3918.97|3910.57|3909.97|6950
1652339100000|2022-05-12 07:05:00|3915.07|3914.47|3914.45|3913.85|3915.82|3915.22|3909.95|3909.35|5129
1652339400000|2022-05-12 07:10:00|3914.32|3913.72|3913.2|3912.6|3915.95|3915.35|3908.2|3907.6|3900
1652339700000|2022-05-12 07:15:00|3913.45|3912.85|3913.82|3913.22|3922.7|3922.1|3911.7|3911.1|3349
1652340000000|2022-05-12 07:20:00|3913.95|3913.35|3910.45|3909.85|3913.95|3913.35|3904.95|3904.35|4672
1652340300000|2022-05-12 07:25:00|3910.7|3910.1|3917.32|3916.72|3919.95|3919.35|3908.95|3908.35|3638
1652340600000|2022-05-12 07:30:00|3917.57|3916.97|3915.45|3914.85|3919.57|3918.97|3909.57|3908.97|2262
1652340900000|2022-05-12 07:35:00|3915.32|3914.72|3910.82|3910.22|3917.82|3917.22|3910.7|3910.1|2403
1652341200000|2022-05-12 07:40:00|3910.7|3910.1|3920.32|3919.72|3920.7|3920.1|3908.7|3908.1|3734
1652341500000|2022-05-12 07:45:00|3920.2|3919.6|3938.07|3937.47|3938.95|3938.35|3918.95|3918.35|5973
1652341800000|2022-05-12 07:50:00|3937.95|3937.35|3929.45|3928.85|3940.2|3939.6|3926.95|3926.35|4724
1652342100000|2022-05-12 07:55:00|3929.32|3928.72|3930.2|3929.6|3930.45|3929.85|3923.95|3923.35|2577
1652342400000|2022-05-12 08:00:00|3930.82|3930.22|3917.57|3916.97|3932.32|3931.72|3914.2|3913.6|4908
1652342700000|2022-05-12 08:05:00|3917.45|3916.85|3919.57|3918.97|3922.2|3921.6|3913.7|3913.1|2892
1652343000000|2022-05-12 08:10:00|3919.45|3918.85|3919.32|3918.72|3922.45|3921.85|3916.45|3915.85|2078
1652343300000|2022-05-12 08:15:00|3919.57|3918.97|3916.57|3915.97|3923.57|3922.97|3915.7|3915.1|2763
1652343600000|2022-05-12 08:20:00|3916.45|3915.85|3915.95|3915.35|3919.07|3918.47|3912.45|3911.85|2838
1652343900000|2022-05-12 08:25:00|3915.7|3915.1|3917.2|3916.6|3918.95|3918.35|3913.2|3912.6|2316
1652344200000|2022-05-12 08:30:00|3916.95|3916.35|3915.32|3914.72|3923.2|3922.6|3912.95|3912.35|3783
1652344500000|2022-05-12 08:35:00|3915.2|3914.6|3912.07|3911.47|3915.32|3914.72|3909.2|3908.6|4561
1652344800000|2022-05-12 08:40:00|3911.7|3911.1|3909.2|3908.6|3912.57|3911.97|3906.7|3906.1|4065
1652345100000|2022-05-12 08:45:00|3909.32|3908.72|3904.7|3904.1|3909.45|3908.85|3901.2|3900.6|5994
1652345400000|2022-05-12 08:50:00|3904.95|3904.35|3908.7|3908.1|3909.7|3909.1|3904.7|3904.1|3321
1652345700000|2022-05-12 08:55:00|3909.2|3908.6|3908.2|3907.6|3911.2|3910.6|3905.95|3905.35|3654
1652346000000|2022-05-12 09:00:00|3908.32|3907.72|3903.07|3902.47|3910.7|3910.1|3902.2|3901.6|3852
1652346300000|2022-05-12 09:05:00|3902.95|3902.35|3907.07|3906.47|3908.45|3907.85|3902.95|3902.35|2320
1652346600000|2022-05-12 09:10:00|3906.95|3906.35|3905.95|3905.35|3908.95|3908.35|3902.95|3902.35|2414
1652346900000|2022-05-12 09:15:00|3906.2|3905.6|3911.2|3910.6|3911.57|3910.97|3903.2|3902.6|2605
1652347200000|2022-05-12 09:20:00|3910.95|3910.35|3906.07|3905.47|3911.7|3911.1|3905.32|3904.72|2747
1652347500000|2022-05-12 09:25:00|3906.2|3905.6|3904.7|3904.1|3908.45|3907.85|3902.32|3901.72|2377
1652347800000|2022-05-12 09:30:00|3904.45|3903.85|3899.2|3898.6|3905.7|3905.1|3895.57|3894.97|5391
1652348100000|2022-05-12 09:35:00|3899.07|3898.47|3906.7|3906.1|3907.45|3906.85|3899.07|3898.47|2870
1652348400000|2022-05-12 09:40:00|3906.82|3906.22|3906.57|3905.97|3907.95|3907.35|3903.7|3903.1|2028
1652348700000|2022-05-12 09:45:00|3906.7|3906.1|3911.45|3910.85|3912.45|3911.85|3905.95|3905.35|2044
1652349000000|2022-05-12 09:50:00|3911.2|3910.6|3908.7|3908.1|3911.57|3910.97|3906.95|3906.35|1364
1652349300000|2022-05-12 09:55:00|3908.57|3907.97|3905.2|3904.6|3909.2|3908.6|3904.45|3903.85|2323
1652349600000|2022-05-12 10:00:00|3905.32|3904.72|3906.2|3905.6|3907.95|3907.35|3903.2|3902.6|2131
1652349900000|2022-05-12 10:05:00|3906.32|3905.72|3908.82|3908.22|3910.82|3910.22|3904.45|3903.85|1835
1652350200000|2022-05-12 10:10:00|3909.07|3908.47|3904.45|3903.85|3910.2|3909.6|3904.2|3903.6|1872
1652350500000|2022-05-12 10:15:00|3903.95|3903.35|3904.95|3904.35|3905.95|3905.35|3903.45|3902.85|1847
1652350800000|2022-05-12 10:20:00|3904.82|3904.22|3905.45|3904.85|3906.45|3905.85|3902.57|3901.97|2174
1652351100000|2022-05-12 10:25:00|3905.7|3905.1|3916.45|3915.85|3916.7|3916.1|3905.2|3904.6|3576
1652351400000|2022-05-12 10:30:00|3916.2|3915.6|3913.2|3912.6|3916.7|3916.1|3911.7|3911.1|2137
1652351700000|2022-05-12 10:35:00|3913.07|3912.47|3909.57|3908.97|3915.7|3915.1|3907.95|3907.35|2037
1652352000000|2022-05-12 10:40:00|3909.7|3909.1|3907.45|3906.85|3910.45|3909.85|3906.45|3905.85|1723
1652352300000|2022-05-12 10:45:00|3907.2|3906.6|3905.95|3905.35|3907.57|3906.97|3904.7|3904.1|1766
1652352600000|2022-05-12 10:50:00|3905.82|3905.22|3912.2|3911.6|3913.7|3913.1|3905.57|3904.97|1923
1652352900000|2022-05-12 10:55:00|3912.45|3911.85|3916.32|3915.72|3919.2|3918.6|3912.45|3911.85|2767
1652353200000|2022-05-12 11:00:00|3916.7|3916.1|3914.7|3914.1|3919.95|3919.35|3913.95|3913.35|3016
1652353500000|2022-05-12 11:05:00|3914.57|3913.97|3912.45|3911.85|3915.32|3914.72|3911.45|3910.85|1791
1652353800000|2022-05-12 11:10:00|3911.95|3911.35|3919.7|3919.1|3919.7|3919.1|3911.7|3911.1|2597
1652354100000|2022-05-12 11:15:00|3919.57|3918.97|3918.95|3918.35|3921.2|3920.6|3918.95|3918.35|2495
1652354400000|2022-05-12 11:20:00|3919.2|3918.6|3924.82|3924.22|3928.7|3928.1|3918.95|3918.35|4363
1652354700000|2022-05-12 11:25:00|3924.7|3924.1|3920.7|3920.1|3927.2|3926.6|3920.07|3919.47|3349
1652355000000|2022-05-12 11:30:00|3920.82|3920.22|3913.7|3913.1|3920.82|3920.22|3913.45|3912.85|4509
1652355300000|2022-05-12 11:35:00|3914.2|3913.6|3911.45|3910.85|3917.2|3916.6|3909.95|3909.35|3980
1652355600000|2022-05-12 11:40:00|3911.57|3910.97|3909.45|3908.85|3914.07|3913.47|3906.07|3905.47|3521
1652355900000|2022-05-12 11:45:00|3909.32|3908.72|3900.95|3900.35|3909.45|3908.85|3900.2|3899.6|6320
1652356200000|2022-05-12 11:50:00|3901.2|3900.6|3897.95|3897.35|3902.95|3902.35|3895.7|3895.1|5781
1652356500000|2022-05-12 11:55:00|3897.7|3897.1|3893.07|3892.47|3902.32|3901.72|3888.7|3888.1|8288
1652356800000|2022-05-12 12:00:00|3892.95|3892.35|3895.32|3894.72|3896.45|3895.85|3890.95|3890.35|5033
1652357100000|2022-05-12 12:05:00|3895.45|3894.85|3899.2|3898.6|3902.07|3901.47|3894.45|3893.85|4790
1652357400000|2022-05-12 12:10:00|3898.95|3898.35|3902.45|3901.85|3903.45|3902.85|3898.95|3898.35|3391
1652357700000|2022-05-12 12:15:00|3902.2|3901.6|3902.95|3902.35|3905.45|3904.85|3899.95|3899.35|6471
1652358000000|2022-05-12 12:20:00|3903.2|3902.6|3898.45|3897.85|3903.7|3903.1|3896.45|3895.85|4297
1652358300000|2022-05-12 12:25:00|3898.2|3897.6|3898.7|3898.1|3901.95|3901.35|3896.7|3896.1|4230
1652358600000|2022-05-12 12:30:00|3896.2|3895.6|3898.45|3897.85|3908.57|3907.97|3894.7|3894.1|16203
1652358900000|2022-05-12 12:35:00|3899.2|3898.6|3904.07|3903.47|3905.2|3904.6|3897.45|3896.85|5296
1652359200000|2022-05-12 12:40:00|3903.95|3903.35|3902.45|3901.85|3912.2|3911.6|3901.95|3901.35|9029
1652359500000|2022-05-12 12:45:00|3902.2|3901.6|3902.95|3902.35|3906.7|3906.1|3901.7|3901.1|4582
1652359800000|2022-05-12 12:50:00|3903.45|3902.85|3906.7|3906.1|3908.57|3907.97|3902.95|3902.35|4292
1652360100000|2022-05-12 12:55:00|3906.57|3905.97|3903.45|3902.85|3908.57|3907.97|3900.7|3900.1|5963
1652360400000|2022-05-12 13:00:00|3903.7|3903.1|3902.2|3901.6|3906.7|3906.1|3898.7|3898.1|5264
1652360700000|2022-05-12 13:05:00|3901.7|3901.1|3907.45|3906.85|3908.2|3907.6|3900.45|3899.85|5446
1652361000000|2022-05-12 13:10:00|3907.2|3906.6|3906.95|3906.35|3907.45|3906.85|3903.2|3902.6|3957
1652361300000|2022-05-12 13:15:00|3906.82|3906.22|3907.95|3907.35|3910.45|3909.85|3903.95|3903.35|5169
1652361600000|2022-05-12 13:20:00|3907.7|3907.1|3912.45|3911.85|3914.7|3914.1|3907.45|3906.85|4959
1652361900000|2022-05-12 13:25:00|3911.95|3911.35|3900.95|3900.35|3911.95|3911.35|3900.45|3899.85|11396
1652362200000|2022-05-12 13:30:00|3900.85|3900.45|3887.35|3886.95|3914.1|3913.7|3887.35|3886.95|57031
1652362500000|2022-05-12 13:35:00|3887.1|3886.7|3880.85|3880.45|3896.6|3896.2|3878.6|3878.2|37638
1652362800000|2022-05-12 13:40:00|3880.72|3880.32|3897.85|3897.45|3901.6|3901.2|3876.85|3876.45|41263
1652363100000|2022-05-12 13:45:00|3897.35|3896.95|3903.22|3902.82|3919.6|3919.2|3891.35|3890.95|39540
1652363400000|2022-05-12 13:50:00|3903.47|3903.07|3907.72|3907.32|3913.35|3912.95|3894.6|3894.2|29193
1652363700000|2022-05-12 13:55:00|3908.1|3907.7|3893.35|3892.95|3908.1|3907.7|3886.6|3886.2|35642
1652364000000|2022-05-12 14:00:00|3892.6|3892.2|3891.1|3890.7|3894.1|3893.7|3880.85|3880.45|36630
1652364300000|2022-05-12 14:05:00|3891.22|3890.82|3917.85|3917.45|3921.22|3920.82|3890.6|3890.2|34255
1652364600000|2022-05-12 14:10:00|3917.47|3917.07|3926.1|3925.7|3934.35|3933.95|3914.1|3913.7|36468
1652364900000|2022-05-12 14:15:00|3925.72|3925.32|3923.85|3923.45|3930.6|3930.2|3914.85|3914.45|27385
1652365200000|2022-05-12 14:20:00|3923.47|3923.07|3939.35|3938.95|3944.35|3943.95|3919.1|3918.7|34512
1652365500000|2022-05-12 14:25:00|3939.6|3939.2|3926.6|3926.2|3940.97|3940.57|3923.1|3922.7|33314
1652365800000|2022-05-12 14:30:00|3926.72|3926.32|3919.85|3919.45|3933.85|3933.45|3914.85|3914.45|31509
1652366100000|2022-05-12 14:35:00|3919.97|3919.57|3931.35|3930.95|3932.6|3932.2|3916.1|3915.7|20267
1652366400000|2022-05-12 14:40:00|3931.6|3931.2|3919.35|3918.95|3932.1|3931.7|3914.85|3914.45|22740
1652366700000|2022-05-12 14:45:00|3919.6|3919.2|3926.97|3926.57|3931.85|3931.45|3915.85|3915.45|20833
1652367000000|2022-05-12 14:50:00|3927.1|3926.7|3939.6|3939.2|3940.6|3940.2|3926.35|3925.95|23514
1652367300000|2022-05-12 14:55:00|3940.1|3939.7|3947.1|3946.7|3949.1|3948.7|3937.6|3937.2|25528
1652367600000|2022-05-12 15:00:00|3947.85|3947.45|3953.85|3953.45|3953.85|3953.45|3937.22|3936.82|25966
1652367900000|2022-05-12 15:05:00|3953.6|3953.2|3963.1|3962.7|3963.1|3962.7|3946.1|3945.7|21386
1652368200000|2022-05-12 15:10:00|3964.6|3964.2|3947.85|3947.45|3964.72|3964.32|3947.6|3947.2|23259
1652368500000|2022-05-12 15:15:00|3947.72|3947.32|3945.47|3945.07|3949.85|3949.45|3941.35|3940.95|20263
1652368800000|2022-05-12 15:20:00|3946.1|3945.7|3936.22|3935.82|3948.6|3948.2|3933.85|3933.45|20122
1652369100000|2022-05-12 15:25:00|3936.35|3935.95|3936.97|3936.57|3942.1|3941.7|3932.6|3932.2|15097
1652369400000|2022-05-12 15:30:00|3936.85|3936.45|3926.35|3925.95|3940.35|3939.95|3921.1|3920.7|22586
1652369700000|2022-05-12 15:35:00|3926.22|3925.82|3934.1|3933.7|3935.22|3934.82|3923.1|3922.7|20222
1652370000000|2022-05-12 15:40:00|3934.35|3933.95|3920.72|3920.32|3934.6|3934.2|3920.35|3919.95|18596
1652370300000|2022-05-12 15:45:00|3920.85|3920.45|3910.1|3909.7|3921.97|3921.57|3909.6|3909.2|19059
1652370600000|2022-05-12 15:50:00|3909.85|3909.45|3903.6|3903.2|3910.22|3909.82|3898.72|3898.32|20727
1652370900000|2022-05-12 15:55:00|3903.1|3902.7|3894.1|3893.7|3903.85|3903.45|3893.85|3893.45|17131
1652371200000|2022-05-12 16:00:00|3893.97|3893.57|3896.35|3895.95|3897.1|3896.7|3888.6|3888.2|22140
1652371500000|2022-05-12 16:05:00|3896.47|3896.07|3899.1|3898.7|3901.35|3900.95|3891.35|3890.95|17698
1652371800000|2022-05-12 16:10:00|3898.85|3898.45|3898.35|3897.95|3903.6|3903.2|3889.85|3889.45|20185
1652372100000|2022-05-12 16:15:00|3898.1|3897.7|3899.1|3898.7|3902.6|3902.2|3889.72|3889.32|16692
1652372400000|2022-05-12 16:20:00|3898.6|3898.2|3906.1|3905.7|3907.85|3907.45|3893.97|3893.57|14836
1652372700000|2022-05-12 16:25:00|3905.47|3905.07|3912.1|3911.7|3915.35|3914.95|3904.1|3903.7|21478
1652373000000|2022-05-12 16:30:00|3911.85|3911.45|3923.35|3922.95|3925.1|3924.7|3911.47|3911.07|21449
1652373300000|2022-05-12 16:35:00|3923.72|3923.32|3916.85|3916.45|3926.35|3925.95|3916.85|3916.45|13692
1652373600000|2022-05-12 16:40:00|3917.1|3916.7|3927.6|3927.2|3927.73|3927.33|3905.73|3905.33|20293
1652373900000|2022-05-12 16:45:00|3928.73|3928.33|3920.23|3919.83|3931.48|3931.08|3917.23|3916.83|19071
1652374200000|2022-05-12 16:50:00|3919.98|3919.58|3919.98|3919.58|3923.98|3923.58|3913.98|3913.58|13053
1652374500000|2022-05-12 16:55:00|3919.73|3919.33|3912.23|3911.83|3925.73|3925.33|3910.48|3910.08|14508
1652374800000|2022-05-12 17:00:00|3911.98|3911.58|3904.98|3904.58|3918.48|3918.08|3903.48|3903.08|13779
1652375100000|2022-05-12 17:05:00|3905.1|3904.7|3903.6|3903.2|3907.23|3906.83|3899.48|3899.08|13877
1652375400000|2022-05-12 17:10:00|3903.73|3903.33|3904.35|3903.95|3913.48|3913.08|3900.98|3900.58|13437
1652375700000|2022-05-12 17:15:00|3904.48|3904.08|3897.98|3897.58|3910.98|3910.58|3895.98|3895.58|13308
1652376000000|2022-05-12 17:20:00|3897.85|3897.45|3900.23|3899.83|3906.23|3905.83|3896.23|3895.83|11668
1652376300000|2022-05-12 17:25:00|3900.73|3900.33|3900.98|3900.58|3903.73|3903.33|3894.23|3893.83|13348
1652376600000|2022-05-12 17:30:00|3900.73|3900.33|3893.98|3893.58|3904.98|3904.58|3890.23|3889.83|15432
1652376900000|2022-05-12 17:35:00|3893.73|3893.33|3886.23|3885.83|3897.23|3896.83|3884.73|3884.33|14247
1652377200000|2022-05-12 17:40:00|3885.98|3885.58|3884.23|3883.83|3888.23|3887.83|3882.73|3882.33|13401
1652377500000|2022-05-12 17:45:00|3883.73|3883.33|3873.48|3873.08|3886.23|3885.83|3872.98|3872.58|20568
1652377800000|2022-05-12 17:50:00|3873.23|3872.83|3874.98|3874.58|3877.98|3877.58|3873.23|3872.83|14151
1652378100000|2022-05-12 17:55:00|3874.6|3874.2|3878.23|3877.83|3883.98|3883.58|3871.73|3871.33|17739
1652378400000|2022-05-12 18:00:00|3877.73|3877.33|3882.98|3882.58|3886.98|3886.58|3875.98|3875.58|14188
1652378700000|2022-05-12 18:05:00|3882.23|3881.83|3868.73|3868.33|3883.1|3882.7|3867.98|3867.58|17019
1652379000000|2022-05-12 18:10:00|3868.48|3868.08|3874.48|3874.08|3875.23|3874.83|3867.73|3867.33|14450
1652379300000|2022-05-12 18:15:00|3873.98|3873.58|3879.48|3879.08|3880.6|3880.2|3871.48|3871.08|12482
1652379600000|2022-05-12 18:20:00|3878.48|3878.08|3874.48|3874.08|3885.1|3884.7|3871.23|3870.83|12081
1652379900000|2022-05-12 18:25:00|3874.23|3873.83|3877.23|3876.83|3880.98|3880.58|3870.73|3870.33|13332
1652380200000|2022-05-12 18:30:00|3876.48|3876.08|3869.85|3869.45|3878.98|3878.58|3864.23|3863.83|17767
1652380500000|2022-05-12 18:35:00|3869.6|3869.2|3862.73|3862.33|3869.73|3869.33|3861.73|3861.33|14916
1652380800000|2022-05-12 18:40:00|3862.6|3862.2|3863.6|3863.2|3865.98|3865.58|3859.23|3858.83|15592
1652381100000|2022-05-12 18:45:00|3863.48|3863.08|3863.23|3862.83|3870.48|3870.08|3862.6|3862.2|16006
1652381400000|2022-05-12 18:50:00|3862.98|3862.58|3866.48|3866.08|3872.48|3872.08|3859.23|3858.83|15321
1652381700000|2022-05-12 18:55:00|3866.35|3865.95|3864.98|3864.58|3869.23|3868.83|3861.48|3861.08|13973
1652382000000|2022-05-12 19:00:00|3865.48|3865.08|3876.73|3876.33|3877.23|3876.83|3862.23|3861.83|22817
1652382300000|2022-05-12 19:05:00|3876.98|3876.58|3869.73|3869.33|3878.48|3878.08|3865.73|3865.33|17423
1652382600000|2022-05-12 19:10:00|3869.48|3869.08|3869.73|3869.33|3869.98|3869.58|3861.48|3861.08|15793
1652382900000|2022-05-12 19:15:00|3869.98|3869.58|3886.23|3885.83|3888.98|3888.58|3869.23|3868.83|26384
1652383200000|2022-05-12 19:20:00|3886.15|3885.75|3900.65|3900.25|3906.52|3906.12|3884.15|3883.75|38564
1652383500000|2022-05-12 19:25:00|3900.9|3900.5|3888.9|3888.5|3910.4|3910|3887.9|3887.5|35836
1652383800000|2022-05-12 19:30:00|3888.4|3888|3898.65|3898.25|3906.9|3906.5|3888.4|3888|30528
1652384100000|2022-05-12 19:35:00|3898.15|3897.75|3905.27|3904.87|3906.15|3905.75|3891.77|3891.37|30328
1652384400000|2022-05-12 19:40:00|3905.9|3905.5|3902.9|3902.5|3913.9|3913.5|3897.77|3897.37|34207
1652384700000|2022-05-12 19:45:00|3902.4|3902|3902.52|3902.12|3912.4|3912|3898.9|3898.5|27659
1652385000000|2022-05-12 19:50:00|3904.77|3904.37|3911.15|3910.75|3922.4|3922|3904.77|3904.37|43191
1652385300000|2022-05-12 19:55:00|3910.9|3910.5|3931.65|3931.25|3933.9|3933.5|3909.02|3908.62|95427
1652385600000|2022-05-12 20:00:00|3931.2|3930.8|3931.3|3930.7|3933.55|3932.95|3926.55|3925.95|35262
1652385900000|2022-05-12 20:05:00|3931.05|3930.45|3932.55|3931.95|3933.3|3932.7|3929.8|3929.2|9922
1652386200000|2022-05-12 20:10:00|3932.05|3931.45|3925.05|3924.45|3932.3|3931.7|3924.05|3923.45|9588
1652386500000|2022-05-12 20:15:00|3925.42|3924.82|3929.3|3928.7|3930.55|3929.95|3924.05|3923.45|3952
1652386800000|2022-05-12 20:20:00|3929.17|3928.57|3928.55|3927.95|3929.8|3929.2|3926.17|3925.57|1745
1652387100000|2022-05-12 20:25:00|3928.67|3928.07|3928.42|3927.82|3929.42|3928.82|3926.3|3925.7|1450
1652387400000|2022-05-12 20:30:00|3928.55|3927.95|3925.8|3925.2|3928.55|3927.95|3920.8|3920.2|3247
1652387700000|2022-05-12 20:35:00|3925.92|3925.32|3921.55|3920.95|3927.05|3926.45|3918.17|3917.57|2362
1652388000000|2022-05-12 20:40:00|3922.05|3921.45|3920.42|3919.82|3925.3|3924.7|3919.67|3919.07|1772
1652388300000|2022-05-12 20:45:00|3920.55|3919.95|3915.3|3914.7|3923.55|3922.95|3915.05|3914.45|1621
1652388600000|2022-05-12 20:50:00|3915.42|3914.82|3911.17|3910.57|3915.55|3914.95|3910.92|3910.32|2705
1652388900000|2022-05-12 20:55:00|3911.3|3910.7|3914.16|3912.66|3914.55|3913.95|3908.92|3908.32|2326
1652389200000|2022-05-12 21:00:00|3914.38|3912.88|3915.11|3913.61|3915.41|3913.91|3914.16|3912.66|0
1652389500000|2022-05-12 21:05:00|3915.04|3913.54|3915.26|3913.76|3915.26|3913.76|3914.64|3913.14|0
1652389800000|2022-05-12 21:10:00|3915.3|3913.8|3916.53|3915.03|3917.3|3915.8|3915.26|3913.76|0
1652390100000|2022-05-12 21:15:00|3916.57|3915.07|3916.42|3914.92|3916.68|3915.18|3916.31|3914.81|0
1652390400000|2022-05-12 21:20:00|3916.38|3914.88|3917.7|3916.2|3917.95|3916.45|3916.38|3914.88|0
1652390700000|2022-05-12 21:25:00|3917.88|3916.38|3918.43|3916.93|3918.43|3916.93|3917.59|3916.09|0
1652391000000|2022-05-12 21:30:00|3918.39|3916.89|3918.28|3916.78|3918.86|3917.36|3918.28|3916.78|0
1652391300000|2022-05-12 21:35:00|3918.39|3916.89|3918.57|3917.07|3918.57|3917.07|3918.28|3916.78|0
1652391600000|2022-05-12 21:40:00|3918.17|3916.67|3918.25|3916.75|3919|3917.5|3917.95|3916.45|0
1652391900000|2022-05-12 21:45:00|3918.45|3916.95|3918.72|3917.22|3919.3|3917.8|3918.45|3916.95|0
1652392200000|2022-05-12 21:50:00|3918.79|3917.29|3918.65|3917.15|3919.19|3917.69|3918.61|3917.11|0
1652392500000|2022-05-12 21:55:00|3918.83|3917.33|3919.22|3917.72|3919.3|3917.8|3918.79|3917.29|0
1652392800000|2022-05-12 22:00:00|3920.17|3919.57|3921.05|3920.45|3924.05|3923.45|3920.17|3919.57|1139
1652393100000|2022-05-12 22:05:00|3921.3|3920.7|3923.8|3923.2|3925.55|3924.95|3919.55|3918.95|843
1652393400000|2022-05-12 22:10:00|3924.17|3923.57|3926.55|3925.95|3927.55|3926.95|3923.3|3922.7|602
1652393700000|2022-05-12 22:15:00|3926.3|3925.7|3926.17|3925.57|3927.05|3926.45|3923.17|3922.57|875
1652394000000|2022-05-12 22:20:00|3926.8|3926.2|3923.3|3922.7|3927.8|3927.2|3923.3|3922.7|883
1652394300000|2022-05-12 22:25:00|3923.42|3922.82|3928.3|3927.7|3928.55|3927.95|3923.42|3922.82|627
1652394600000|2022-05-12 22:30:00|3928.17|3927.57|3923.67|3923.07|3928.3|3927.7|3923.67|3923.07|602
1652394900000|2022-05-12 22:35:00|3923.8|3923.2|3924.42|3923.82|3924.55|3923.95|3923.55|3922.95|140
1652395200000|2022-05-12 22:40:00|3924.55|3923.95|3926.05|3925.45|3926.05|3925.45|3924.42|3923.82|380
1652395500000|2022-05-12 22:45:00|3925.92|3925.32|3925.42|3924.82|3926.8|3926.2|3924.8|3924.2|814
1652395800000|2022-05-12 22:50:00|3925.55|3924.95|3925.8|3925.2|3927.05|3926.45|3924.92|3924.32|494
1652396100000|2022-05-12 22:55:00|3925.92|3925.32|3926.3|3925.7|3926.55|3925.95|3925.05|3924.45|458
1652396400000|2022-05-12 23:00:00|3926.55|3925.95|3931.05|3930.45|3931.8|3931.2|3925.92|3925.32|1211
1652396700000|2022-05-12 23:05:00|3931.42|3930.82|3931.3|3930.7|3935.05|3934.45|3930.8|3930.2|1622
1652397000000|2022-05-12 23:10:00|3931.17|3930.57|3933.17|3932.57|3934.42|3933.82|3930.8|3930.2|915
1652397300000|2022-05-12 23:15:00|3933.05|3932.45|3932.55|3931.95|3933.3|3932.7|3930.8|3930.2|706
1652397600000|2022-05-12 23:20:00|3933.05|3932.45|3937.05|3936.45|3937.3|3936.7|3933.05|3932.45|1229
1652397900000|2022-05-12 23:25:00|3937.3|3936.7|3937.05|3936.45|3939.67|3939.07|3935.8|3935.2|1315
1652398200000|2022-05-12 23:30:00|3937.3|3936.7|3939.05|3938.45|3940.3|3939.7|3936.55|3935.95|1141
1652398500000|2022-05-12 23:35:00|3939.3|3938.7|3941.8|3941.2|3942.05|3941.45|3938.05|3937.45|1026
1652398800000|2022-05-12 23:40:00|3941.92|3941.32|3942.92|3942.32|3944.3|3943.7|3941.8|3941.2|1520
1652399100000|2022-05-12 23:45:00|3942.8|3942.2|3946.3|3945.7|3947.8|3947.2|3942.8|3942.2|2182
1652399400000|2022-05-12 23:50:00|3946.42|3945.82|3946.42|3945.82|3947.05|3946.45|3945.3|3944.7|938
1652399700000|2022-05-12 23:55:00|3946.55|3945.95|3945.8|3945.2|3947.05|3946.45|3945.55|3944.95|701
1652400000000|2022-05-13 00:00:00|3945.55|3944.95|3946.8|3946.2|3947.3|3946.7|3941.55|3940.95|3042
1652400300000|2022-05-13 00:05:00|3946.55|3945.95|3944.55|3943.95|3947.05|3946.45|3944.05|3943.45|1421
1652400600000|2022-05-13 00:10:00|3944.3|3943.7|3946.55|3945.95|3947.8|3947.2|3941.55|3940.95|2378
1652400900000|2022-05-13 00:15:00|3946.42|3945.82|3947.55|3946.95|3947.67|3947.07|3946.05|3945.45|1182
1652401200000|2022-05-13 00:20:00|3947.3|3946.7|3949.05|3948.45|3949.05|3948.45|3946.3|3945.7|1152
1652401500000|2022-05-13 00:25:00|3949.17|3948.57|3951.55|3950.95|3951.55|3950.95|3947.67|3947.07|1220
1652401800000|2022-05-13 00:30:00|3951.42|3950.82|3953.8|3953.2|3955.05|3954.45|3951.3|3950.7|1695
1652402100000|2022-05-13 00:35:00|3954.05|3953.45|3954.92|3954.32|3955.05|3954.45|3952.3|3951.7|1564
1652402400000|2022-05-13 00:40:00|3955.05|3954.45|3954.05|3953.45|3955.55|3954.95|3953.8|3953.2|1031
1652402700000|2022-05-13 00:45:00|3954.17|3953.57|3953.05|3952.45|3954.8|3954.2|3952.8|3952.2|637
1652403000000|2022-05-13 00:50:00|3952.8|3952.2|3953.3|3952.7|3953.8|3953.2|3952.55|3951.95|639
1652403300000|2022-05-13 00:55:00|3953.17|3952.57|3953.92|3953.32|3954.55|3953.95|3952.55|3951.95|679
1652403600000|2022-05-13 01:00:00|3953.8|3953.2|3953.55|3952.95|3953.8|3953.2|3951.55|3950.95|774
1652403900000|2022-05-13 01:05:00|3953.3|3952.7|3953.05|3952.45|3954.05|3953.45|3952.55|3951.95|650
1652404200000|2022-05-13 01:10:00|3953.3|3952.7|3954.3|3953.7|3954.55|3953.95|3952.05|3951.45|679
1652404500000|2022-05-13 01:15:00|3954.42|3953.82|3960.3|3959.7|3960.3|3959.7|3954.05|3953.45|1484
1652404800000|2022-05-13 01:20:00|3960.17|3959.57|3961.55|3960.95|3962.3|3961.7|3959.55|3958.95|1403
1652405100000|2022-05-13 01:25:00|3961.67|3961.07|3961.3|3960.7|3963.05|3962.45|3960.8|3960.2|831
1652405400000|2022-05-13 01:30:00|3961.42|3960.82|3959.67|3959.07|3961.55|3960.95|3958.55|3957.95|836
1652405700000|2022-05-13 01:35:00|3959.55|3958.95|3955.3|3954.7|3959.67|3959.07|3954.3|3953.7|1456
1652406000000|2022-05-13 01:40:00|3954.92|3954.32|3955.3|3954.7|3958.17|3957.57|3954.67|3954.07|897
1652406300000|2022-05-13 01:45:00|3955.55|3954.95|3957.8|3957.2|3958.3|3957.7|3955.17|3954.57|1000
1652406600000|2022-05-13 01:50:00|3957.92|3957.32|3959.3|3958.7|3959.92|3959.32|3957.05|3956.45|845
1652406900000|2022-05-13 01:55:00|3959.55|3958.95|3958.55|3957.95|3959.8|3959.2|3958.05|3957.45|477
1652407200000|2022-05-13 02:00:00|3958.8|3958.2|3960.3|3959.7|3961.8|3961.2|3958.55|3957.95|969
1652407500000|2022-05-13 02:05:00|3960.55|3959.95|3959.3|3958.7|3961.55|3960.95|3958.8|3958.2|858
1652407800000|2022-05-13 02:10:00|3959.42|3958.82|3958.05|3957.45|3959.55|3958.95|3957.17|3956.57|937
1652408100000|2022-05-13 02:15:00|3957.92|3957.32|3959.55|3958.95|3960.8|3960.2|3957.3|3956.7|656
1652408400000|2022-05-13 02:20:00|3959.42|3958.82|3958.92|3958.32|3960.3|3959.7|3958.55|3957.95|493
1652408700000|2022-05-13 02:25:00|3959.05|3958.45|3958.05|3957.45|3959.3|3958.7|3957.8|3957.2|611
1652409000000|2022-05-13 02:30:00|3958.17|3957.57|3959.55|3958.95|3959.55|3958.95|3957.8|3957.2|593
1652409300000|2022-05-13 02:35:00|3959.42|3958.82|3957.55|3956.95|3960.3|3959.7|3956.92|3956.32|742
1652409600000|2022-05-13 02:40:00|3957.8|3957.2|3958.55|3957.95|3959.17|3958.57|3957.55|3956.95|443
1652409900000|2022-05-13 02:45:00|3958.67|3958.07|3959.05|3958.45|3959.8|3959.2|3958.3|3957.7|345
1652410200000|2022-05-13 02:50:00|3958.92|3958.32|3958.55|3957.95|3959.3|3958.7|3957.8|3957.2|377
1652410500000|2022-05-13 02:55:00|3958.3|3957.7|3958.8|3958.2|3959.05|3958.45|3958.17|3957.57|283
1652410800000|2022-05-13 03:00:00|3958.55|3957.95|3958.3|3957.7|3959.55|3958.95|3958.05|3957.45|396
1652411100000|2022-05-13 03:05:00|3958.17|3957.57|3962.3|3961.7|3963.3|3962.7|3958.05|3957.45|1189
1652411400000|2022-05-13 03:10:00|3962.42|3961.82|3962.8|3962.2|3963.05|3962.45|3961.05|3960.45|657
1652411700000|2022-05-13 03:15:00|3962.92|3962.32|3968.92|3968.32|3969.05|3968.45|3962.8|3962.2|2525
1652412000000|2022-05-13 03:20:00|3968.8|3968.2|3972.3|3971.7|3972.55|3971.95|3968.05|3967.45|1485
1652412300000|2022-05-13 03:25:00|3972.17|3971.57|3972.3|3971.7|3972.55|3971.95|3969.55|3968.95|1239
1652412600000|2022-05-13 03:30:00|3972.8|3972.2|3975.3|3974.7|3976.55|3975.95|3972.3|3971.7|2354
1652412900000|2022-05-13 03:35:00|3975.42|3974.82|3975.67|3975.07|3976.3|3975.7|3974.3|3973.7|853
1652413200000|2022-05-13 03:40:00|3975.55|3974.95|3976.55|3975.95|3976.8|3976.2|3975.55|3974.95|817
1652413500000|2022-05-13 03:45:00|3976.3|3975.7|3971.3|3970.7|3976.3|3975.7|3970.8|3970.2|1716
1652413800000|2022-05-13 03:50:00|3971.42|3970.82|3970.05|3969.45|3972.8|3972.2|3969.8|3969.2|777
1652414100000|2022-05-13 03:55:00|3970.3|3969.7|3970.55|3969.95|3971.3|3970.7|3969.55|3968.95|538
1652414400000|2022-05-13 04:00:00|3970.42|3969.82|3966.8|3966.2|3970.55|3969.95|3966.3|3965.7|1067
1652414700000|2022-05-13 04:05:00|3966.55|3965.95|3967.3|3966.7|3967.55|3966.95|3965.05|3964.45|602
1652415000000|2022-05-13 04:10:00|3967.05|3966.45|3965.3|3964.7|3967.05|3966.45|3963.55|3962.95|772
1652415300000|2022-05-13 04:15:00|3965.55|3964.95|3963.8|3963.2|3966.05|3965.45|3963.8|3963.2|374
1652415600000|2022-05-13 04:20:00|3963.92|3963.32|3965.92|3965.32|3966.17|3965.57|3963.92|3963.32|408
1652415900000|2022-05-13 04:25:00|3966.05|3965.45|3965.8|3965.2|3966.42|3965.82|3964.8|3964.2|301
1652416200000|2022-05-13 04:30:00|3965.55|3964.95|3965.05|3964.45|3966.3|3965.7|3964.8|3964.2|372
1652416500000|2022-05-13 04:35:00|3965.17|3964.57|3966.3|3965.7|3966.8|3966.2|3965.05|3964.45|397
1652416800000|2022-05-13 04:40:00|3966.17|3965.57|3966.8|3966.2|3967.05|3966.45|3965.8|3965.2|372
1652417100000|2022-05-13 04:45:00|3966.55|3965.95|3969.55|3968.95|3969.92|3969.32|3966.3|3965.7|754
1652417400000|2022-05-13 04:50:00|3969.42|3968.82|3970.55|3969.95|3971.8|3971.2|3969.05|3968.45|604
1652417700000|2022-05-13 04:55:00|3970.8|3970.2|3970.05|3969.45|3971.3|3970.7|3969.55|3968.95|533
1652418000000|2022-05-13 05:00:00|3970.3|3969.7|3968.42|3967.82|3970.55|3969.95|3966.3|3965.7|808
1652418300000|2022-05-13 05:05:00|3968.3|3967.7|3970.55|3969.95|3971.3|3970.7|3967.3|3966.7|569
1652418600000|2022-05-13 05:10:00|3970.67|3970.07|3969.67|3969.07|3972.3|3971.7|3969.05|3968.45|501
1652418900000|2022-05-13 05:15:00|3970.05|3969.45|3972.17|3971.57|3972.3|3971.7|3969.55|3968.95|551
1652419200000|2022-05-13 05:20:00|3972.3|3971.7|3972.55|3971.95|3974.55|3973.95|3971.3|3970.7|932
1652419500000|2022-05-13 05:25:00|3972.42|3971.82|3970.05|3969.45|3972.55|3971.95|3968.8|3968.2|708
1652419800000|2022-05-13 05:30:00|3970.17|3969.57|3972.17|3971.57|3972.55|3971.95|3968.55|3967.95|524
1652420100000|2022-05-13 05:35:00|3972.05|3971.45|3973.05|3972.45|3973.8|3973.2|3971.8|3971.2|567
1652420400000|2022-05-13 05:40:00|3972.92|3972.32|3972.8|3972.2|3973.55|3972.95|3971.8|3971.2|579
1652420700000|2022-05-13 05:45:00|3973.05|3972.45|3971.17|3970.57|3973.8|3973.2|3970.42|3969.82|1078
1652421000000|2022-05-13 05:50:00|3971.05|3970.45|3970.42|3969.82|3971.05|3970.45|3969.05|3968.45|886
1652421300000|2022-05-13 05:55:00|3970.3|3969.7|3970.17|3969.57|3970.8|3970.2|3968.55|3967.95|1089
1652421600000|2022-05-13 06:00:00|3970.05|3969.45|3968.05|3967.45|3971.55|3970.95|3967.55|3966.95|1698
1652421900000|2022-05-13 06:05:00|3967.8|3967.2|3967.55|3966.95|3971.3|3970.7|3967.05|3966.45|1196
1652422200000|2022-05-13 06:10:00|3967.67|3967.07|3962.05|3961.45|3967.8|3967.2|3961.55|3960.95|1812
1652422500000|2022-05-13 06:15:00|3962.17|3961.57|3959.67|3959.07|3962.55|3961.95|3957.8|3957.2|1803
1652422800000|2022-05-13 06:20:00|3959.8|3959.2|3961.55|3960.95|3962.8|3962.2|3959.3|3958.7|1169
1652423100000|2022-05-13 06:25:00|3961.42|3960.82|3960.55|3959.95|3964.05|3963.45|3960.05|3959.45|1361
1652423400000|2022-05-13 06:30:00|3960.42|3959.82|3962.3|3961.7|3963.3|3962.7|3958.8|3958.2|1034
1652423700000|2022-05-13 06:35:00|3962.42|3961.82|3963.8|3963.2|3965.05|3964.45|3961.92|3961.32|912
1652424000000|2022-05-13 06:40:00|3964.05|3963.45|3965.3|3964.7|3966.3|3965.7|3961.05|3960.45|1153
1652424300000|2022-05-13 06:45:00|3965.42|3964.82|3967.8|3967.2|3968.05|3967.45|3964.05|3963.45|949
1652424600000|2022-05-13 06:50:00|3967.55|3966.95|3966.05|3965.45|3968.55|3967.95|3965.8|3965.2|1105
1652424900000|2022-05-13 06:55:00|3966.17|3965.57|3965.55|3964.95|3968.05|3967.45|3964.05|3963.45|1526
1652425200000|2022-05-13 07:00:00|3965.3|3964.7|3958.05|3957.45|3965.3|3964.7|3956.3|3955.7|3719
1652425500000|2022-05-13 07:05:00|3957.92|3957.32|3959.55|3958.95|3960.3|3959.7|3954.55|3953.95|2676
1652425800000|2022-05-13 07:10:00|3959.67|3959.07|3962.92|3962.32|3965.17|3964.57|3958.8|3958.2|2039
1652426100000|2022-05-13 07:15:00|3963.3|3962.7|3959.55|3958.95|3966.05|3965.45|3956.42|3955.82|2141
1652426400000|2022-05-13 07:20:00|3959.8|3959.2|3969.3|3968.7|3970.8|3970.2|3958.05|3957.45|2516
1652426700000|2022-05-13 07:25:00|3969.42|3968.82|3969.8|3969.2|3970.8|3970.2|3962.67|3962.07|2176
1652427000000|2022-05-13 07:30:00|3969.55|3968.95|3978.42|3977.82|3978.55|3977.95|3968.92|3968.32|3659
1652427300000|2022-05-13 07:35:00|3978.55|3977.95|3978.55|3977.95|3978.55|3977.95|3976.8|3976.2|3328
1652427600000|2022-05-13 07:40:00|3978.42|3977.82|3975.3|3974.7|3978.55|3977.95|3974.3|3973.7|2219
1652427900000|2022-05-13 07:45:00|3975.55|3974.95|3976.55|3975.95|3978.55|3977.95|3974.55|3973.95|2851
1652428200000|2022-05-13 07:50:00|3976.8|3976.2|3973.05|3972.45|3977.17|3976.57|3972.8|3972.2|1288
1652428500000|2022-05-13 07:55:00|3973.42|3972.82|3969.55|3968.95|3973.67|3973.07|3967.55|3966.95|2508
1652428800000|2022-05-13 08:00:00|3969.67|3969.07|3974.3|3973.7|3975.8|3975.2|3969.05|3968.45|2044
1652429100000|2022-05-13 08:05:00|3974.05|3973.45|3976.05|3975.45|3977.55|3976.95|3974.05|3973.45|2186
1652429400000|2022-05-13 08:10:00|3975.92|3975.32|3972.55|3971.95|3976.3|3975.7|3971.8|3971.2|1500
1652429700000|2022-05-13 08:15:00|3973.05|3972.45|3975.3|3974.7|3976.05|3975.45|3972.55|3971.95|1828
1652430000000|2022-05-13 08:20:00|3975.05|3974.45|3977.67|3977.07|3977.92|3977.32|3974.3|3973.7|1733
1652430300000|2022-05-13 08:25:00|3977.55|3976.95|3977.05|3976.45|3978.55|3977.95|3976.3|3975.7|1731
1652430600000|2022-05-13 08:30:00|3976.92|3976.32|3976.55|3975.95|3978.05|3977.45|3973.55|3972.95|1970
1652430900000|2022-05-13 08:35:00|3976.8|3976.2|3974.05|3973.45|3976.8|3976.2|3973.42|3972.82|1275
1652431200000|2022-05-13 08:40:00|3973.8|3973.2|3972.3|3971.7|3974.8|3974.2|3970.8|3970.2|1679
1652431500000|2022-05-13 08:45:00|3972.05|3971.45|3969.05|3968.45|3972.3|3971.7|3968.8|3968.2|1635
1652431800000|2022-05-13 08:50:00|3968.8|3968.2|3972.3|3971.7|3972.3|3971.7|3967.55|3966.95|1191
1652432100000|2022-05-13 08:55:00|3972.17|3971.57|3972.8|3972.2|3973.05|3972.45|3970.8|3970.2|900
1652432400000|2022-05-13 09:00:00|3972.92|3972.32|3975.42|3974.82|3976.05|3975.45|3972.92|3972.32|1332
1652432700000|2022-05-13 09:05:00|3975.55|3974.95|3978.55|3977.95|3978.55|3977.95|3974.3|3973.7|1941
1652433000000|2022-05-13 09:10:00|3978.3|3977.7|3976.92|3976.32|3978.55|3977.95|3976.8|3976.2|2146
1652433300000|2022-05-13 09:15:00|3976.8|3976.2|3977.3|3976.7|3977.55|3976.95|3975.3|3974.7|962
1652433600000|2022-05-13 09:20:00|3977.42|3976.82|3976.8|3976.2|3977.67|3977.07|3976.67|3976.07|1224
1652433900000|2022-05-13 09:25:00|3976.55|3975.95|3975.05|3974.45|3980.3|3979.7|3973.55|3972.95|3370
1652434200000|2022-05-13 09:30:00|3975.3|3974.7|3971.3|3970.7|3975.55|3974.95|3969.8|3969.2|1333
1652434500000|2022-05-13 09:35:00|3971.55|3970.95|3971.3|3970.7|3972.42|3971.82|3969.3|3968.7|1089
1652434800000|2022-05-13 09:40:00|3971.05|3970.45|3972.8|3972.2|3973.05|3972.45|3969.8|3969.2|1008
1652435100000|2022-05-13 09:45:00|3973.05|3972.45|3971.05|3970.45|3974.55|3973.95|3969.05|3968.45|2498
1652435400000|2022-05-13 09:50:00|3970.92|3970.32|3966.17|3965.57|3971.42|3970.82|3966.05|3965.45|1635
1652435700000|2022-05-13 09:55:00|3966.05|3965.45|3968.05|3967.45|3969.67|3969.07|3965.8|3965.2|1286
1652436000000|2022-05-13 10:00:00|3968.3|3967.7|3970.3|3969.7|3970.42|3969.82|3967.55|3966.95|671
1652436300000|2022-05-13 10:05:00|3970.42|3969.82|3965.8|3965.2|3970.55|3969.95|3965.55|3964.95|905
1652436600000|2022-05-13 10:10:00|3966.05|3965.45|3972.3|3971.7|3972.55|3971.95|3964.8|3964.2|1802
1652436900000|2022-05-13 10:15:00|3972.42|3971.82|3969.67|3969.07|3972.8|3972.2|3969.3|3968.7|629
1652437200000|2022-05-13 10:20:00|3969.8|3969.2|3971.42|3970.82|3971.55|3970.95|3968.92|3968.32|710
1652437500000|2022-05-13 10:25:00|3971.3|3970.7|3971.05|3970.45|3972.05|3971.45|3970.55|3969.95|508
1652437800000|2022-05-13 10:30:00|3970.8|3970.2|3972.8|3972.2|3973.67|3973.07|3969.8|3969.2|878
1652438100000|2022-05-13 10:35:00|3973.05|3972.45|3976.05|3975.45|3976.3|3975.7|3973.05|3972.45|1196
1652438400000|2022-05-13 10:40:00|3976.17|3975.57|3972.8|3972.2|3976.55|3975.95|3972.67|3972.07|1114
1652438700000|2022-05-13 10:45:00|3972.92|3972.32|3972.8|3972.2|3974.05|3973.45|3972.3|3971.7|631
1652439000000|2022-05-13 10:50:00|3972.67|3972.07|3973.8|3973.2|3975.55|3974.95|3972.67|3972.07|1118
1652439300000|2022-05-13 10:55:00|3973.92|3973.32|3975.8|3975.2|3977.05|3976.45|3973.55|3972.95|1237
1652439600000|2022-05-13 11:00:00|3975.17|3974.57|3973.8|3973.2|3977.55|3976.95|3972.55|3971.95|1558
1652439900000|2022-05-13 11:05:00|3973.67|3973.07|3973.55|3972.95|3974.05|3973.45|3971.55|3970.95|1149
1652440200000|2022-05-13 11:10:00|3973.67|3973.07|3973.05|3972.45|3973.8|3973.2|3972.05|3971.45|699
1652440500000|2022-05-13 11:15:00|3972.92|3972.32|3972.05|3971.45|3973.67|3973.07|3971.55|3970.95|1093
1652440800000|2022-05-13 11:20:00|3972.3|3971.7|3972.3|3971.7|3973.05|3972.45|3971.55|3970.95|1043
1652441100000|2022-05-13 11:25:00|3972.55|3971.95|3973.67|3973.07|3974.55|3973.95|3972.05|3971.45|989
1652441400000|2022-05-13 11:30:00|3973.8|3973.2|3977.92|3977.32|3977.92|3977.32|3972.05|3971.45|1408
1652441700000|2022-05-13 11:35:00|3977.8|3977.2|3977.8|3977.2|3978.55|3977.95|3977.05|3976.45|2114
1652442000000|2022-05-13 11:40:00|3977.55|3976.95|3979.3|3978.7|3979.55|3978.95|3977.05|3976.45|2955
1652442300000|2022-05-13 11:45:00|3979.05|3978.45|3981.55|3980.95|3981.55|3980.95|3977.05|3976.45|3228
1652442600000|2022-05-13 11:50:00|3981.3|3980.7|3981.8|3981.2|3981.8|3981.2|3978.05|3977.45|2339
1652442900000|2022-05-13 11:55:00|3982.05|3981.45|3989.05|3988.45|3990.8|3990.2|3982.05|3981.45|9729
1652443200000|2022-05-13 12:00:00|3989.3|3988.7|3985.55|3984.95|3991.05|3990.45|3985.3|3984.7|4769
1652443500000|2022-05-13 12:05:00|3985.42|3984.82|3985.8|3985.2|3987.17|3986.57|3983.67|3983.07|2187
1652443800000|2022-05-13 12:10:00|3986.05|3985.45|3984.55|3983.95|3986.3|3985.7|3983.3|3982.7|2348
1652444100000|2022-05-13 12:15:00|3984.42|3983.82|3986.55|3985.95|3988.55|3987.95|3983.55|3982.95|2107
1652444400000|2022-05-13 12:20:00|3986.67|3986.07|3984.55|3983.95|3988.05|3987.45|3983.55|3982.95|3156
1652444700000|2022-05-13 12:25:00|3984.3|3983.7|3984.17|3983.57|3984.55|3983.95|3982.8|3982.2|2109
1652445000000|2022-05-13 12:30:00|3984.05|3983.45|3988.55|3987.95|3989.05|3988.45|3984.05|3983.45|3872
1652445300000|2022-05-13 12:35:00|3988.8|3988.2|3987.8|3987.2|3989.05|3988.45|3987.3|3986.7|2473
1652445600000|2022-05-13 12:40:00|3988.05|3987.45|3986.05|3985.45|3988.3|3987.7|3984.8|3984.2|2263
1652445900000|2022-05-13 12:45:00|3986.3|3985.7|3988.55|3987.95|3988.8|3988.2|3985.8|3985.2|1944
1652446200000|2022-05-13 12:50:00|3988.42|3987.82|3990.17|3989.57|3990.55|3989.95|3987.55|3986.95|2783
1652446500000|2022-05-13 12:55:00|3990.05|3989.45|3984.8|3984.2|3990.55|3989.95|3984.8|3984.2|2721
1652446800000|2022-05-13 13:00:00|3985.05|3984.45|3982.05|3981.45|3985.8|3985.2|3980.8|3980.2|4661
1652447100000|2022-05-13 13:05:00|3982.3|3981.7|3981.55|3980.95|3984.8|3984.2|3980.8|3980.2|3128
1652447400000|2022-05-13 13:10:00|3981.42|3980.82|3974.55|3973.95|3982.3|3981.7|3973.8|3973.2|6411
1652447700000|2022-05-13 13:15:00|3974.67|3974.07|3974.8|3974.2|3977.8|3977.2|3974.55|3973.95|3361
1652448000000|2022-05-13 13:20:00|3974.55|3973.95|3972.3|3971.7|3975.05|3974.45|3972.05|3971.45|3777
1652448300000|2022-05-13 13:25:00|3972.05|3971.45|3974.3|3973.7|3975.55|3974.95|3971.55|3970.95|8011
1652448600000|2022-05-13 13:30:00|3974.2|3973.8|3968.95|3968.55|3980.2|3979.8|3968.95|3968.55|37770
1652448900000|2022-05-13 13:35:00|3968.45|3968.05|3976.2|3975.8|3982.2|3981.8|3963.2|3962.8|40494
1652449200000|2022-05-13 13:40:00|3975.45|3975.05|3983.2|3982.8|3983.45|3983.05|3969.95|3969.55|38152
1652449500000|2022-05-13 13:45:00|3983.45|3983.05|3977.95|3977.55|3986.95|3986.55|3974.45|3974.05|33046
1652449800000|2022-05-13 13:50:00|3978.2|3977.8|3996.45|3996.05|3997.7|3997.3|3977.95|3977.55|34160
1652450100000|2022-05-13 13:55:00|3996.57|3996.17|3993.57|3993.17|3997.45|3997.05|3989.7|3989.3|19771
1652450400000|2022-05-13 14:00:00|3993.7|3993.3|4004.95|4004.55|4007.2|4006.8|3991.82|3991.42|35559
1652450700000|2022-05-13 14:05:00|4005.07|4004.67|4005.2|4004.8|4006.7|4006.3|3998.2|3997.8|20848
1652451000000|2022-05-13 14:10:00|4005.45|4005.05|4005.2|4004.8|4009.2|4008.8|4000.7|4000.3|30246
1652451300000|2022-05-13 14:15:00|4005.45|4005.05|4006.07|4005.67|4007.2|4006.8|3999.95|3999.55|22442
1652451600000|2022-05-13 14:20:00|4006.2|4005.8|4018.95|4018.55|4019.45|4019.05|4005.7|4005.3|28762
1652451900000|2022-05-13 14:25:00|4019.2|4018.8|4017.45|4017.05|4022.45|4022.05|4016.32|4015.92|20039
1652452200000|2022-05-13 14:30:00|4017.7|4017.3|4020.45|4020.05|4021.2|4020.8|4016.45|4016.05|13730
1652452500000|2022-05-13 14:35:00|4020.2|4019.8|4018.45|4018.05|4021.95|4021.55|4015.2|4014.8|15883
1652452800000|2022-05-13 14:40:00|4018.2|4017.8|4007.2|4006.8|4019.2|4018.8|4007.2|4006.8|20324
1652453100000|2022-05-13 14:45:00|4007.45|4007.05|4009.8|4009.4|4012.2|4011.8|4000.95|4000.55|26391
1652453400000|2022-05-13 14:50:00|4009.67|4009.27|4019.3|4018.9|4019.3|4018.9|4008.05|4007.65|15414
1652453700000|2022-05-13 14:55:00|4019.55|4019.15|4017.05|4016.65|4021.05|4020.65|4015.3|4014.9|14572
1652454000000|2022-05-13 15:00:00|4017.3|4016.9|4014.05|4013.65|4018.3|4017.9|4010.8|4010.4|17548
1652454300000|2022-05-13 15:05:00|4014.17|4013.77|4018.3|4017.9|4020.05|4019.65|4013.8|4013.4|13648
1652454600000|2022-05-13 15:10:00|4018.42|4018.02|4018.05|4017.65|4020.05|4019.65|4015.55|4015.15|11682
1652454900000|2022-05-13 15:15:00|4017.8|4017.4|4014.05|4013.65|4018.05|4017.65|4011.05|4010.65|15324
1652455200000|2022-05-13 15:20:00|4013.8|4013.4|4020.3|4019.9|4022.55|4022.15|4013.67|4013.27|15583
1652455500000|2022-05-13 15:25:00|4020.05|4019.65|4023.8|4023.4|4024.55|4024.15|4018.05|4017.65|13678
1652455800000|2022-05-13 15:30:00|4024.05|4023.65|4022.3|4021.9|4025.8|4025.4|4018.8|4018.4|15693
1652456100000|2022-05-13 15:35:00|4022.05|4021.65|4024.55|4024.15|4026.05|4025.65|4020.3|4019.9|12112
1652456400000|2022-05-13 15:40:00|4024.3|4023.9|4020.8|4020.4|4024.3|4023.9|4016.05|4015.65|13132
1652456700000|2022-05-13 15:45:00|4020.55|4020.15|4018.05|4017.65|4020.8|4020.4|4016.05|4015.65|10789
1652457000000|2022-05-13 15:50:00|4017.8|4017.4|4024.3|4023.9|4024.8|4024.4|4017.3|4016.9|10190
1652457300000|2022-05-13 15:55:00|4024.17|4023.77|4023.8|4023.4|4025.3|4024.9|4021.8|4021.4|9149
1652457600000|2022-05-13 16:00:00|4024.3|4023.9|4028.3|4027.9|4028.8|4028.4|4022.55|4022.15|12698
1652457900000|2022-05-13 16:05:00|4028.05|4027.65|4035.3|4034.9|4035.3|4034.9|4028.05|4027.65|14440
1652458200000|2022-05-13 16:10:00|4035.55|4035.15|4037.3|4036.9|4040.05|4039.65|4033.05|4032.65|16451
1652458500000|2022-05-13 16:15:00|4037.55|4037.15|4033.55|4033.15|4038.55|4038.15|4033.55|4033.15|11783
1652458800000|2022-05-13 16:20:00|4033.3|4032.9|4031.05|4030.65|4035.05|4034.65|4029.3|4028.9|12664
1652459100000|2022-05-13 16:25:00|4030.92|4030.52|4030.55|4030.15|4030.92|4030.52|4025.8|4025.4|12598
1652459400000|2022-05-13 16:30:00|4030.8|4030.4|4033.05|4032.65|4035.8|4035.4|4030.67|4030.27|11850
1652459700000|2022-05-13 16:35:00|4032.8|4032.4|4033.55|4033.15|4034.8|4034.4|4032.3|4031.9|9774
1652460000000|2022-05-13 16:40:00|4033.8|4033.4|4032.3|4031.9|4036.05|4035.65|4031.8|4031.4|7498
1652460300000|2022-05-13 16:45:00|4032.05|4031.65|4026.3|4025.9|4032.8|4032.4|4026.3|4025.9|11281
1652460600000|2022-05-13 16:50:00|4026.05|4025.65|4020.05|4019.65|4026.42|4026.02|4015.3|4014.9|19252
1652460900000|2022-05-13 16:55:00|4020.3|4019.9|4026.05|4025.65|4026.3|4025.9|4020.3|4019.9|13468
1652461200000|2022-05-13 17:00:00|4025.8|4025.4|4027.3|4026.9|4030.05|4029.65|4024.05|4023.65|13750
1652461500000|2022-05-13 17:05:00|4027.55|4027.15|4022.05|4021.65|4027.55|4027.15|4020.55|4020.15|10291
1652461800000|2022-05-13 17:10:00|4022.3|4021.9|4023.8|4023.4|4025.05|4024.65|4019.3|4018.9|9647
1652462100000|2022-05-13 17:15:00|4024.05|4023.65|4018.8|4018.4|4024.05|4023.65|4017.3|4016.9|9999
1652462400000|2022-05-13 17:20:00|4019.05|4018.65|4021.3|4020.9|4021.3|4020.9|4014.42|4014.02|12259
1652462700000|2022-05-13 17:25:00|4021.17|4020.77|4017.05|4016.65|4023.8|4023.4|4016.55|4016.15|9339
1652463000000|2022-05-13 17:30:00|4017.17|4016.77|4020.8|4020.4|4021.55|4021.15|4016.05|4015.65|9194
1652463300000|2022-05-13 17:35:00|4021.05|4020.65|4014.55|4014.15|4021.05|4020.65|4014.3|4013.9|10621
1652463600000|2022-05-13 17:40:00|4014.42|4014.02|4009.05|4008.65|4014.8|4014.4|4007.3|4006.9|16242
1652463900000|2022-05-13 17:45:00|4009.3|4008.9|4011.3|4010.9|4012.05|4011.65|4005.05|4004.65|12013
1652464200000|2022-05-13 17:50:00|4010.8|4010.4|4008.3|4007.9|4012.3|4011.9|4006.05|4005.65|11567
1652464500000|2022-05-13 17:55:00|4007.55|4007.15|4001.55|4001.15|4008.8|4008.4|3999.55|3999.15|18501
1652464800000|2022-05-13 18:00:00|4001.3|4000.9|3985.05|3984.65|4001.55|4001.15|3983.05|3982.65|30331
1652465100000|2022-05-13 18:05:00|3983.8|3983.4|3991.3|3990.9|3992.8|3992.4|3980.05|3979.65|24668
1652465400000|2022-05-13 18:10:00|3991.05|3990.65|3988.05|3987.65|3995.55|3995.15|3987.05|3986.65|15808
1652465700000|2022-05-13 18:15:00|3987.8|3987.4|3995.3|3994.9|3995.3|3994.9|3985.3|3984.9|14020
1652466000000|2022-05-13 18:20:00|3995.05|3994.65|3987.8|3987.4|3995.55|3995.15|3984.55|3984.15|14152
1652466300000|2022-05-13 18:25:00|3987.55|3987.15|3989.3|3988.9|3990.55|3990.15|3983.3|3982.9|14083
1652466600000|2022-05-13 18:30:00|3989.05|3988.65|3997.05|3996.65|4005.05|4004.65|3988.8|3988.4|30152
1652466900000|2022-05-13 18:35:00|3996.8|3996.4|3994.05|3993.65|3998.55|3998.15|3990.55|3990.15|15244
1652467200000|2022-05-13 18:40:00|3993.92|3993.52|3999.55|3999.15|4001.05|4000.65|3991.8|3991.4|15363
1652467500000|2022-05-13 18:45:00|3999.8|3999.4|3995.06|3994.66|4000.3|3999.9|3991.56|3991.16|14804
1652467800000|2022-05-13 18:50:00|3994.81|3994.41|4013.06|4012.66|4013.06|4012.66|3994.06|3993.66|20625
1652468100000|2022-05-13 18:55:00|4013.81|4013.41|4013.56|4013.16|4013.81|4013.41|4009.56|4009.16|13097
1652468400000|2022-05-13 19:00:00|4013.31|4012.91|4011.06|4010.66|4017.56|4017.16|4011.06|4010.66|15070
1652468700000|2022-05-13 19:05:00|4011.31|4010.91|4019.56|4019.16|4019.81|4019.41|4011.31|4010.91|12469
1652469000000|2022-05-13 19:10:00|4019.81|4019.41|4024.81|4024.41|4025.31|4024.91|4018.31|4017.91|13867
1652469300000|2022-05-13 19:15:00|4025.06|4024.66|4026.56|4026.16|4029.31|4028.91|4021.56|4021.16|14865
1652469600000|2022-05-13 19:20:00|4026.48|4026.08|4027.23|4026.83|4028.98|4028.58|4021.98|4021.58|16337
1652469900000|2022-05-13 19:25:00|4026.98|4026.58|4031.23|4030.83|4031.73|4031.33|4024.48|4024.08|12941
1652470200000|2022-05-13 19:30:00|4030.98|4030.58|4015.48|4015.08|4032.98|4032.58|4013.98|4013.58|28548
1652470500000|2022-05-13 19:35:00|4015.35|4014.95|4017.23|4016.83|4023.23|4022.83|4010.23|4009.83|25874
1652470800000|2022-05-13 19:40:00|4017.48|4017.08|4022.85|4022.45|4025.48|4025.08|4015.98|4015.58|23743
1652471100000|2022-05-13 19:45:00|4022.98|4022.58|4019.23|4018.83|4027.48|4027.08|4013.48|4013.08|26164
1652471400000|2022-05-13 19:50:00|4021.23|4020.83|4016.98|4016.58|4023.73|4023.33|4006.23|4005.83|38256
1652471700000|2022-05-13 19:55:00|4017.23|4016.83|4024.23|4023.83|4024.98|4024.58|4012.98|4012.58|80928
1652472000000|2022-05-13 20:00:00|4024.02|4023.62|4017.87|4017.27|4024.02|4023.62|4016.62|4016.02|33738
1652472300000|2022-05-13 20:05:00|4018.12|4017.52|4014.62|4014.02|4018.37|4017.77|4014.12|4013.52|7531
1652472600000|2022-05-13 20:10:00|4014.87|4014.27|4015.12|4014.52|4016.99|4016.39|4014.37|4013.77|6608
1652472900000|2022-05-13 20:15:00|4015.37|4014.77|4020.62|4020.02|4021.12|4020.52|4015.24|4014.64|2184
1652473200000|2022-05-13 20:20:00|4021.12|4020.52|4021.87|4021.27|4023.37|4022.77|4019.37|4018.77|2312
1652473500000|2022-05-13 20:25:00|4021.74|4021.14|4023.12|4022.52|4023.62|4023.02|4021.37|4020.77|1091
1652473800000|2022-05-13 20:30:00|4022.99|4022.39|4023.37|4022.77|4023.62|4023.02|4022.37|4021.77|1384
1652474100000|2022-05-13 20:35:00|4023.49|4022.89|4022.87|4022.27|4024.37|4023.77|4022.62|4022.02|1343
1652474400000|2022-05-13 20:40:00|4022.62|4022.02|4021.87|4021.27|4022.87|4022.27|4021.37|4020.77|917
1652474700000|2022-05-13 20:45:00|4022.12|4021.52|4019.87|4019.27|4022.87|4022.27|4019.62|4019.02|1402
1652475000000|2022-05-13 20:50:00|4019.62|4019.02|4016.87|4016.27|4020.37|4019.77|4016.87|4016.27|952
1652475300000|2022-05-13 20:55:00|4016.99|4016.39|4017.26|4015.76|4018.12|4017.52|4016.24|4015.64|1573
1652652000000|2022-05-15 22:00:00|4026.24|4025.64|4036.37|4035.77|4036.37|4035.77|4022.37|4021.77|3540
1652652300000|2022-05-15 22:05:00|4036.24|4035.64|4037.49|4036.89|4039.87|4039.27|4034.24|4033.64|2447
1652652600000|2022-05-15 22:10:00|4037.74|4037.14|4041.74|4041.14|4042.87|4042.27|4037.37|4036.77|1632
1652652900000|2022-05-15 22:15:00|4041.62|4041.02|4039.37|4038.77|4042.37|4041.77|4038.99|4038.39|1515
1652653200000|2022-05-15 22:20:00|4039.49|4038.89|4040.49|4039.89|4040.87|4040.27|4037.37|4036.77|939
1652653500000|2022-05-15 22:25:00|4040.37|4039.77|4039.49|4038.89|4040.62|4040.02|4038.37|4037.77|761
1652653800000|2022-05-15 22:30:00|4039.62|4039.02|4037.24|4036.64|4039.62|4039.02|4036.12|4035.52|654
1652654100000|2022-05-15 22:35:00|4037.49|4036.89|4037.62|4037.02|4038.12|4037.52|4036.62|4036.02|265
1652654400000|2022-05-15 22:40:00|4037.74|4037.14|4038.62|4038.02|4039.12|4038.52|4035.62|4035.02|911
1652654700000|2022-05-15 22:45:00|4038.49|4037.89|4038.74|4038.14|4041.37|4040.77|4036.87|4036.27|953
1652655000000|2022-05-15 22:50:00|4038.62|4038.02|4039.62|4039.02|4040.87|4040.27|4037.74|4037.14|426
1652655300000|2022-05-15 22:55:00|4039.74|4039.14|4038.12|4037.52|4039.74|4039.14|4036.49|4035.89|584
1652655600000|2022-05-15 23:00:00|4038.24|4037.64|4036.62|4036.02|4038.62|4038.02|4036.12|4035.52|548
1652655900000|2022-05-15 23:05:00|4036.74|4036.14|4033.37|4032.77|4037.49|4036.89|4032.62|4032.02|1307
1652656200000|2022-05-15 23:10:00|4033.62|4033.02|4034.62|4034.02|4035.62|4035.02|4033.12|4032.52|1042
1652656500000|2022-05-15 23:15:00|4034.87|4034.27|4035.37|4034.77|4036.87|4036.27|4033.12|4032.52|669
1652656800000|2022-05-15 23:20:00|4035.24|4034.64|4036.37|4035.77|4036.62|4036.02|4034.12|4033.52|436
1652657100000|2022-05-15 23:25:00|4036.24|4035.64|4034.37|4033.77|4038.12|4037.52|4033.99|4033.39|990
1652657400000|2022-05-15 23:30:00|4034.87|4034.27|4039.37|4038.77|4040.37|4039.77|4034.37|4033.77|1540
1652657700000|2022-05-15 23:35:00|4039.62|4039.02|4038.12|4037.52|4040.12|4039.52|4037.87|4037.27|577
1652658000000|2022-05-15 23:40:00|4038.37|4037.77|4038.62|4038.02|4039.37|4038.77|4036.87|4036.27|756
1652658300000|2022-05-15 23:45:00|4038.74|4038.14|4040.37|4039.77|4041.87|4041.27|4038.74|4038.14|1576
1652658600000|2022-05-15 23:50:00|4040.62|4040.02|4044.12|4043.52|4045.12|4044.52|4040.12|4039.52|2021
1652658900000|2022-05-15 23:55:00|4043.87|4043.27|4039.12|4038.52|4044.37|4043.77|4038.62|4038.02|1276
1652659200000|2022-05-16 00:00:00|4038.87|4038.27|4034.24|4033.64|4039.62|4039.02|4032.49|4031.89|2815
1652659500000|2022-05-16 00:05:00|4034.12|4033.52|4031.87|4031.27|4035.37|4034.77|4030.12|4029.52|2056
1652659800000|2022-05-16 00:10:00|4032.12|4031.52|4032.87|4032.27|4035.99|4035.39|4031.37|4030.77|1533
1652660100000|2022-05-16 00:15:00|4032.62|4032.02|4030.74|4030.14|4032.62|4032.02|4029.62|4029.02|1411
1652660400000|2022-05-16 00:20:00|4030.62|4030.02|4031.12|4030.52|4031.87|4031.27|4028.37|4027.77|1509
1652660700000|2022-05-16 00:25:00|4031.37|4030.77|4031.87|4031.27|4032.37|4031.77|4030.12|4029.52|1014
1652661000000|2022-05-16 00:30:00|4031.74|4031.14|4030.37|4029.77|4031.87|4031.27|4028.37|4027.77|1806
1652661300000|2022-05-16 00:35:00|4030.24|4029.64|4029.12|4028.52|4031.87|4031.27|4028.37|4027.77|1539
1652661600000|2022-05-16 00:40:00|4029.37|4028.77|4029.87|4029.27|4029.99|4029.39|4028.37|4027.77|528
1652661900000|2022-05-16 00:45:00|4030.12|4029.52|4029.87|4029.27|4030.87|4030.27|4028.87|4028.27|660
1652662200000|2022-05-16 00:50:00|4029.62|4029.02|4032.37|4031.77|4033.62|4033.02|4029.37|4028.77|1110
1652662500000|2022-05-16 00:55:00|4032.62|4032.02|4033.87|4033.27|4035.37|4034.77|4032.62|4032.02|798
1652662800000|2022-05-16 01:00:00|4034.12|4033.52|4035.24|4034.64|4036.37|4035.77|4033.12|4032.52|948
1652663100000|2022-05-16 01:05:00|4035.12|4034.52|4036.87|4036.27|4038.12|4037.52|4035.12|4034.52|1049
1652663400000|2022-05-16 01:10:00|4037.12|4036.52|4035.49|4034.89|4037.87|4037.27|4035.12|4034.52|705
1652663700000|2022-05-16 01:15:00|4035.62|4035.02|4031.87|4031.27|4035.62|4035.02|4031.87|4031.27|1371
1652664000000|2022-05-16 01:20:00|4031.74|4031.14|4028.49|4027.89|4031.74|4031.14|4026.12|4025.52|2458
1652664300000|2022-05-16 01:25:00|4028.62|4028.02|4027.37|4026.77|4030.74|4030.14|4026.12|4025.52|1207
1652664600000|2022-05-16 01:30:00|4027.24|4026.64|4027.37|4026.77|4028.87|4028.27|4025.87|4025.27|937
1652664900000|2022-05-16 01:35:00|4027.62|4027.02|4020.62|4020.02|4027.87|4027.27|4018.12|4017.52|2471
1652665200000|2022-05-16 01:40:00|4020.37|4019.77|4019.37|4018.77|4022.37|4021.77|4019.24|4018.64|1180
1652665500000|2022-05-16 01:45:00|4019.49|4018.89|4016.87|4016.27|4021.37|4020.77|4016.12|4015.52|1450
1652665800000|2022-05-16 01:50:00|4016.74|4016.14|4017.12|4016.52|4018.37|4017.77|4016.12|4015.52|1051
1652666100000|2022-05-16 01:55:00|4017.37|4016.77|4014.87|4014.27|4017.37|4016.77|4013.12|4012.52|1805
1652666400000|2022-05-16 02:00:00|4014.62|4014.02|4008.12|4007.52|4014.87|4014.27|4007.37|4006.77|3723
1652666700000|2022-05-16 02:05:00|4007.87|4007.27|4002.62|4002.02|4009.87|4009.27|3999.62|3999.02|4019
1652667000000|2022-05-16 02:10:00|4002.74|4002.14|4001.87|4001.27|4004.99|4004.39|4000.37|3999.77|2296
1652667300000|2022-05-16 02:15:00|4001.62|4001.02|3998.87|3998.27|4003.62|4003.02|3998.62|3998.02|2649
1652667600000|2022-05-16 02:20:00|3998.62|3998.02|3994.74|3994.14|3998.87|3998.27|3990.37|3989.77|5383
1652667900000|2022-05-16 02:25:00|3994.87|3994.27|3995.62|3995.02|3997.37|3996.77|3992.87|3992.27|1958
1652668200000|2022-05-16 02:30:00|3995.74|3995.14|3996.99|3996.39|3997.37|3996.77|3992.99|3992.39|1347
1652668500000|2022-05-16 02:35:00|3996.87|3996.27|3999.62|3999.02|4001.12|4000.52|3995.99|3995.39|1574
1652668800000|2022-05-16 02:40:00|3999.37|3998.77|4000.62|4000.02|4001.12|4000.52|3997.62|3997.02|1113
1652669100000|2022-05-16 02:45:00|4000.49|3999.89|3999.62|3999.02|4001.37|4000.77|3998.74|3998.14|1142
1652669400000|2022-05-16 02:50:00|3999.87|3999.27|4000.37|3999.77|4000.37|3999.77|3997.87|3997.27|1312
1652669700000|2022-05-16 02:55:00|4000.12|3999.52|3999.87|3999.27|4000.62|4000.02|3998.62|3998.02|772
1652670000000|2022-05-16 03:00:00|3999.99|3999.39|4000.37|3999.77|4001.62|4001.02|3999.12|3998.52|1100
1652670300000|2022-05-16 03:05:00|4000.62|4000.02|3999.12|3998.52|4001.12|4000.52|3998.99|3998.39|532
1652670600000|2022-05-16 03:10:00|3998.99|3998.39|3999.87|3999.27|4002.12|4001.52|3998.99|3998.39|704
1652670900000|2022-05-16 03:15:00|3999.62|3999.02|3995.37|3994.77|3999.87|3999.27|3995.37|3994.77|1344
1652671200000|2022-05-16 03:20:00|3995.62|3995.02|3989.12|3988.52|3995.62|3995.02|3985.37|3984.77|3615
1652671500000|2022-05-16 03:25:00|3988.87|3988.27|3990.37|3989.77|3991.37|3990.77|3986.87|3986.27|972
1652671800000|2022-05-16 03:30:00|3990.12|3989.52|3992.37|3991.77|3993.99|3993.39|3990.12|3989.52|1244
1652672100000|2022-05-16 03:35:00|3992.24|3991.64|3995.12|3994.52|3995.62|3995.02|3991.99|3991.39|1108
1652672400000|2022-05-16 03:40:00|3994.87|3994.27|3995.62|3995.02|3995.62|3995.02|3992.62|3992.02|898
1652672700000|2022-05-16 03:45:00|3995.37|3994.77|3993.62|3993.02|3996.24|3995.64|3993.62|3993.02|835
1652673000000|2022-05-16 03:50:00|3993.74|3993.14|3996.87|3996.27|3997.12|3996.52|3993.74|3993.14|925
1652673300000|2022-05-16 03:55:00|3996.62|3996.02|3995.37|3994.77|3997.12|3996.52|3994.87|3994.27|935
1652673600000|2022-05-16 04:00:00|3995.62|3995.02|3995.37|3994.77|3997.62|3997.02|3994.62|3994.02|842
1652673900000|2022-05-16 04:05:00|3995.74|3995.14|3995.62|3995.02|3996.62|3996.02|3993.87|3993.27|708
1652674200000|2022-05-16 04:10:00|3995.49|3994.89|3995.87|3995.27|3996.49|3995.89|3994.62|3994.02|274
1652674500000|2022-05-16 04:15:00|3995.99|3995.39|3999.12|3998.52|3999.37|3998.77|3994.62|3994.02|1234
1652674800000|2022-05-16 04:20:00|3998.99|3998.39|4001.12|4000.52|4001.37|4000.77|3998.99|3998.39|863
1652675100000|2022-05-16 04:25:00|4000.87|4000.27|4002.12|4001.52|4002.62|4002.02|3999.37|3998.77|601
1652675400000|2022-05-16 04:30:00|4002.24|4001.64|4001.87|4001.27|4002.87|4002.27|4000.12|3999.52|762
1652675700000|2022-05-16 04:35:00|4002.12|4001.52|4003.12|4002.52|4005.62|4005.02|4001.87|4001.27|1266
1652676000000|2022-05-16 04:40:00|4003.37|4002.77|4001.12|4000.52|4005.12|4004.52|4000.62|4000.02|813
1652676300000|2022-05-16 04:45:00|4001.37|4000.77|4002.12|4001.52|4002.12|4001.52|4000.12|3999.52|547
1652676600000|2022-05-16 04:50:00|4002.37|4001.77|4002.12|4001.52|4003.37|4002.77|4001.49|4000.89|617
1652676900000|2022-05-16 04:55:00|4002.37|4001.77|4003.12|4002.52|4003.49|4002.89|4001.62|4001.02|591
1652677200000|2022-05-16 05:00:00|4003.24|4002.64|4002.37|4001.77|4005.37|4004.77|4002.12|4001.52|1380
1652677500000|2022-05-16 05:05:00|4002.12|4001.52|4002.87|4002.27|4003.87|4003.27|4000.12|3999.52|975
1652677800000|2022-05-16 05:10:00|4003.12|4002.52|4002.37|4001.77|4007.49|4006.89|4001.87|4001.27|1745
1652678100000|2022-05-16 05:15:00|4002.62|4002.02|4001.87|4001.27|4002.87|4002.27|4000.37|3999.77|812
1652678400000|2022-05-16 05:20:00|4001.62|4001.02|4001.87|4001.27|4003.12|4002.52|4000.62|4000.02|637
1652678700000|2022-05-16 05:25:00|4001.62|4001.02|4001.87|4001.27|4002.74|4002.14|4000.37|3999.77|756
1652679000000|2022-05-16 05:30:00|4001.74|4001.14|4001.62|4001.02|4002.87|4002.27|4000.87|4000.27|523
1652679300000|2022-05-16 05:35:00|4001.49|4000.89|4004.74|4004.14|4006.12|4005.52|4001.49|4000.89|1057
1652679600000|2022-05-16 05:40:00|4004.87|4004.27|4006.62|4006.02|4006.87|4006.27|4003.62|4003.02|823
1652679900000|2022-05-16 05:45:00|4006.74|4006.14|4005.99|4005.39|4006.87|4006.27|4005.37|4004.77|387
1652680200000|2022-05-16 05:50:00|4005.87|4005.27|4004.12|4003.52|4006.12|4005.52|4002.62|4002.02|605
1652680500000|2022-05-16 05:55:00|4003.99|4003.39|4003.87|4003.27|4005.12|4004.52|4002.62|4002.02|681
1652680800000|2022-05-16 06:00:00|4004.12|4003.52|3998.24|3997.64|4005.12|4004.52|3997.49|3996.89|1832
1652681100000|2022-05-16 06:05:00|3998.12|3997.52|3996.37|3995.77|4000.62|4000.02|3995.99|3995.39|2401
1652681400000|2022-05-16 06:10:00|3996.62|3996.02|3993.87|3993.27|3997.87|3997.27|3990.37|3989.77|1629
1652681700000|2022-05-16 06:15:00|3994.12|3993.52|3994.37|3993.77|3996.62|3996.02|3992.87|3992.27|1202
1652682000000|2022-05-16 06:20:00|3994.87|3994.27|3993.62|3993.02|3996.12|3995.52|3993.37|3992.77|778
1652682300000|2022-05-16 06:25:00|3993.87|3993.27|3993.37|3992.77|3996.49|3995.89|3992.37|3991.77|880
1652682600000|2022-05-16 06:30:00|3993.24|3992.64|3992.87|3992.27|3996.37|3995.77|3992.62|3992.02|1155
1652682900000|2022-05-16 06:35:00|3992.99|3992.39|3995.62|3995.02|3996.12|3995.52|3992.74|3992.14|757
1652683200000|2022-05-16 06:40:00|3995.49|3994.89|3991.62|3991.02|3996.37|3995.77|3991.37|3990.77|1258
1652683500000|2022-05-16 06:45:00|3991.49|3990.89|3996.12|3995.52|3997.12|3996.52|3991.24|3990.64|966
1652683800000|2022-05-16 06:50:00|3995.87|3995.27|3995.87|3995.27|3997.12|3996.52|3994.87|3994.27|836
1652684100000|2022-05-16 06:55:00|3996.12|3995.52|3996.62|3996.02|3998.12|3997.52|3995.62|3995.02|1142
1652684400000|2022-05-16 07:00:00|3996.99|3996.39|4000.49|3999.89|4001.37|4000.77|3995.37|3994.77|2347
1652684700000|2022-05-16 07:05:00|4000.37|3999.77|3996.49|3995.89|4001.37|4000.77|3994.12|3993.52|2077
1652685000000|2022-05-16 07:10:00|3996.62|3996.02|3995.37|3994.77|3996.62|3996.02|3989.74|3989.14|2106
1652685300000|2022-05-16 07:15:00|3995.24|3994.64|3988.87|3988.27|3995.37|3994.77|3988.37|3987.77|1706
1652685600000|2022-05-16 07:20:00|3988.99|3988.39|3990.49|3989.89|3990.62|3990.02|3985.87|3985.27|2392
1652685900000|2022-05-16 07:25:00|3990.62|3990.02|3999.24|3998.64|4000.74|4000.14|3990.24|3989.64|2672
1652686200000|2022-05-16 07:30:00|3999.37|3998.77|4001.62|4001.02|4002.87|4002.27|3997.62|3997.02|2465
1652686500000|2022-05-16 07:35:00|4001.74|4001.14|4000.87|4000.27|4002.87|4002.27|3997.87|3997.27|1174
1652686800000|2022-05-16 07:40:00|4000.62|4000.02|4001.62|4001.02|4003.99|4003.39|4000.12|3999.52|1437
1652687100000|2022-05-16 07:45:00|4001.74|4001.14|4004.12|4003.52|4007.87|4007.27|4000.74|4000.14|2038
1652687400000|2022-05-16 07:50:00|4004.24|4003.64|4000.24|3999.64|4006.24|4005.64|3999.74|3999.14|1532
1652687700000|2022-05-16 07:55:00|4000.37|3999.77|4000.99|4000.39|4003.62|4003.02|3998.62|3998.02|1341
1652688000000|2022-05-16 08:00:00|4001.12|4000.52|4003.99|4003.39|4005.99|4005.39|4000.74|4000.14|1171
1652688300000|2022-05-16 08:05:00|4003.87|4003.27|4004.49|4003.89|4005.12|4004.52|4001.62|4001.02|1268
1652688600000|2022-05-16 08:10:00|4004.62|4004.02|4007.99|4007.39|4008.12|4007.52|4004.37|4003.77|1464
1652688900000|2022-05-16 08:15:00|4007.87|4007.27|4012.37|4011.77|4013.12|4012.52|4007.37|4006.77|1876
1652689200000|2022-05-16 08:20:00|4012.87|4012.27|4014.37|4013.77|4014.62|4014.02|4011.62|4011.02|1877
1652689500000|2022-05-16 08:25:00|4014.49|4013.89|4009.87|4009.27|4014.87|4014.27|4009.37|4008.77|1894
1652689800000|2022-05-16 08:30:00|4010.12|4009.52|4011.74|4011.14|4013.74|4013.14|4008.62|4008.02|1845
1652690100000|2022-05-16 08:35:00|4011.87|4011.27|4009.37|4008.77|4012.87|4012.27|4008.49|4007.89|1700
1652690400000|2022-05-16 08:40:00|4009.62|4009.02|4010.12|4009.52|4011.12|4010.52|4006.99|4006.39|1450
1652690700000|2022-05-16 08:45:00|4009.99|4009.39|4011.62|4011.02|4012.12|4011.52|4009.74|4009.14|729
1652691000000|2022-05-16 08:50:00|4011.74|4011.14|4015.49|4014.89|4015.87|4015.27|4011.12|4010.52|2319
1652691300000|2022-05-16 08:55:00|4015.37|4014.77|4018.87|4018.27|4018.87|4018.27|4014.87|4014.27|1500
1652691600000|2022-05-16 09:00:00|4018.74|4018.14|4019.37|4018.77|4019.87|4019.27|4017.62|4017.02|2034
1652691900000|2022-05-16 09:05:00|4019.49|4018.89|4016.62|4016.02|4019.49|4018.89|4015.62|4015.02|1294
1652692200000|2022-05-16 09:10:00|4016.49|4015.89|4016.87|4016.27|4018.12|4017.52|4015.87|4015.27|843
1652692500000|2022-05-16 09:15:00|4016.99|4016.39|4015.87|4015.27|4017.62|4017.02|4014.99|4014.39|947
1652692800000|2022-05-16 09:20:00|4015.99|4015.39|4012.62|4012.02|4016.37|4015.77|4012.12|4011.52|846
1652693100000|2022-05-16 09:25:00|4012.74|4012.14|4009.37|4008.77|4013.12|4012.52|4009.12|4008.52|1524
1652693400000|2022-05-16 09:30:00|4009.49|4008.89|4011.62|4011.02|4012.37|4011.77|4008.99|4008.39|999
1652693700000|2022-05-16 09:35:00|4011.12|4010.52|4008.24|4007.64|4011.49|4010.89|4007.99|4007.39|705
1652694000000|2022-05-16 09:40:00|4008.12|4007.52|4008.62|4008.02|4010.24|4009.64|4007.62|4007.02|855
1652694300000|2022-05-16 09:45:00|4008.37|4007.77|4010.37|4009.77|4010.37|4009.77|4008.24|4007.64|358
1652694600000|2022-05-16 09:50:00|4010.12|4009.52|4008.12|4007.52|4010.62|4010.02|4007.87|4007.27|569
1652694900000|2022-05-16 09:55:00|4008.37|4007.77|4005.37|4004.77|4008.37|4007.77|4003.87|4003.27|1133
1652695200000|2022-05-16 10:00:00|4005.24|4004.64|4009.12|4008.52|4009.12|4008.52|4005.12|4004.52|1047
1652695500000|2022-05-16 10:05:00|4009.62|4009.02|4007.62|4007.02|4009.62|4009.02|4006.62|4006.02|922
1652695800000|2022-05-16 10:10:00|4007.74|4007.14|4009.87|4009.27|4009.99|4009.39|4006.62|4006.02|832
1652696100000|2022-05-16 10:15:00|4009.99|4009.39|4009.37|4008.77|4010.87|4010.27|4008.87|4008.27|952
1652696400000|2022-05-16 10:20:00|4009.49|4008.89|4007.37|4006.77|4009.62|4009.02|4006.74|4006.14|632
1652696700000|2022-05-16 10:25:00|4008.12|4007.52|4011.49|4010.89|4012.74|4012.14|4007.74|4007.14|1522
1652697000000|2022-05-16 10:30:00|4011.37|4010.77|4008.62|4008.02|4011.49|4010.89|4006.99|4006.39|840
1652697300000|2022-05-16 10:35:00|4008.74|4008.14|4012.12|4011.52|4012.87|4012.27|4007.87|4007.27|1162
1652697600000|2022-05-16 10:40:00|4012.24|4011.64|4010.62|4010.02|4012.74|4012.14|4009.87|4009.27|922
1652697900000|2022-05-16 10:45:00|4010.87|4010.27|4010.87|4010.27|4012.62|4012.02|4009.99|4009.39|612
1652698200000|2022-05-16 10:50:00|4010.74|4010.14|4007.74|4007.14|4011.12|4010.52|4007.62|4007.02|996
1652698500000|2022-05-16 10:55:00|4007.62|4007.02|4009.12|4008.52|4011.37|4010.77|4007.62|4007.02|1132
1652698800000|2022-05-16 11:00:00|4009.62|4009.02|4009.37|4008.77|4011.12|4010.52|4008.62|4008.02|1187
1652699100000|2022-05-16 11:05:00|4009.12|4008.52|4013.37|4012.77|4014.37|4013.77|4008.87|4008.27|1131
1652699400000|2022-05-16 11:10:00|4013.12|4012.52|4012.74|4012.14|4014.62|4014.02|4011.62|4011.02|983
1652699700000|2022-05-16 11:15:00|4012.62|4012.02|4013.12|4012.52|4013.49|4012.89|4011.12|4010.52|817
1652700000000|2022-05-16 11:20:00|4013.37|4012.77|4013.87|4013.27|4014.87|4014.27|4010.37|4009.77|1052
1652700300000|2022-05-16 11:25:00|4013.62|4013.02|4009.62|4009.02|4014.12|4013.52|4008.87|4008.27|994
1652700600000|2022-05-16 11:30:00|4009.37|4008.77|4007.37|4006.77|4010.37|4009.77|4007.12|4006.52|1246
1652700900000|2022-05-16 11:35:00|4007.62|4007.02|4008.24|4007.64|4009.12|4008.52|4007.12|4006.52|617
1652701200000|2022-05-16 11:40:00|4008.12|4007.52|4009.99|4009.39|4010.62|4010.02|4008.12|4007.52|921
1652701500000|2022-05-16 11:45:00|4010.12|4009.52|4011.12|4010.52|4012.62|4012.02|4009.87|4009.27|680
1652701800000|2022-05-16 11:50:00|4010.87|4010.27|4012.99|4012.39|4014.37|4013.77|4009.87|4009.27|1456
1652702100000|2022-05-16 11:55:00|4013.12|4012.52|4012.62|4012.02|4013.37|4012.77|4010.37|4009.77|1279
1652702400000|2022-05-16 12:00:00|4012.87|4012.27|4012.37|4011.77|4015.99|4015.39|4010.12|4009.52|2755
1652702700000|2022-05-16 12:05:00|4012.62|4012.02|4010.87|4010.27|4012.62|4012.02|4008.62|4008.02|2039
1652703000000|2022-05-16 12:10:00|4010.99|4010.39|4015.24|4014.64|4015.87|4015.27|4010.12|4009.52|1870
1652703300000|2022-05-16 12:15:00|4015.12|4014.52|4016.87|4016.27|4017.87|4017.27|4014.49|4013.89|1677
1652703600000|2022-05-16 12:20:00|4017.12|4016.52|4021.37|4020.77|4021.37|4020.77|4016.87|4016.27|2969
1652703900000|2022-05-16 12:25:00|4021.24|4020.64|4021.74|4021.14|4022.87|4022.27|4018.37|4017.77|2907
1652704200000|2022-05-16 12:30:00|4021.87|4021.27|4028.37|4027.77|4028.62|4028.02|4019.24|4018.64|6226
1652704500000|2022-05-16 12:35:00|4028.24|4027.64|4026.62|4026.02|4029.87|4029.27|4024.87|4024.27|3073
1652704800000|2022-05-16 12:40:00|4026.74|4026.14|4022.62|4022.02|4026.87|4026.27|4021.87|4021.27|2864
1652705100000|2022-05-16 12:45:00|4022.87|4022.27|4018.62|4018.02|4022.87|4022.27|4018.12|4017.52|2964
1652705400000|2022-05-16 12:50:00|4018.49|4017.89|4019.62|4019.02|4020.62|4020.02|4018.37|4017.77|1798
1652705700000|2022-05-16 12:55:00|4019.74|4019.14|4015.12|4014.52|4020.37|4019.77|4013.37|4012.77|4342
1652706000000|2022-05-16 13:00:00|4015.24|4014.64|4017.24|4016.64|4017.24|4016.64|4014.12|4013.52|2797
1652706300000|2022-05-16 13:05:00|4017.12|4016.52|4014.62|4014.02|4017.62|4017.02|4012.12|4011.52|3217
1652706600000|2022-05-16 13:10:00|4014.37|4013.77|4012.37|4011.77|4014.87|4014.27|4010.37|4009.77|2919
1652706900000|2022-05-16 13:15:00|4012.12|4011.52|4008.87|4008.27|4012.87|4012.27|4008.62|4008.02|3220
1652707200000|2022-05-16 13:20:00|4008.62|4008.02|4007.37|4006.77|4008.62|4008.02|4002.37|4001.77|5831
1652707500000|2022-05-16 13:25:00|4007.62|4007.02|4007.12|4006.52|4009.87|4009.27|4004.87|4004.27|6181
1652707800000|2022-05-16 13:30:00|4007.02|4006.62|4006.77|4006.37|4015.52|4015.12|4001.27|4000.87|41082
1652708100000|2022-05-16 13:35:00|4007.02|4006.62|4017.52|4017.12|4017.52|4017.12|3998.77|3998.37|31983
1652708400000|2022-05-16 13:40:00|4017.77|4017.37|4002.64|4002.24|4019.77|4019.37|4001.27|4000.87|32695
1652708700000|2022-05-16 13:45:00|4002.52|4002.12|3987.27|3986.87|4004.77|4004.37|3984.27|3983.87|38066
1652709000000|2022-05-16 13:50:00|3987.52|3987.12|3996.77|3996.37|4000.02|3999.62|3983.02|3982.62|33574
1652709300000|2022-05-16 13:55:00|3997.02|3996.62|3994.39|3993.99|4002.52|4002.12|3991.27|3990.87|23270
1652709600000|2022-05-16 14:00:00|3994.27|3993.87|3992.77|3992.37|3996.89|3996.49|3983.64|3983.24|26555
1652709900000|2022-05-16 14:05:00|3993.02|3992.62|4007.64|4007.24|4008.02|4007.62|3991.27|3990.87|24847
1652710200000|2022-05-16 14:10:00|4007.52|4007.12|4007.42|4007.02|4015.67|4015.27|4004.02|4003.62|18988
1652710500000|2022-05-16 14:15:00|4006.92|4006.52|4014.04|4013.64|4017.67|4017.27|4006.92|4006.52|17338
1652710800000|2022-05-16 14:20:00|4014.29|4013.89|4016.17|4015.77|4020.67|4020.27|4013.67|4013.27|15288
1652711100000|2022-05-16 14:25:00|4015.92|4015.52|4023.92|4023.52|4025.42|4025.02|4010.42|4010.02|21424
1652711400000|2022-05-16 14:30:00|4023.67|4023.27|4008.42|4008.02|4025.17|4024.77|4006.17|4005.77|21973
1652711700000|2022-05-16 14:35:00|4008.67|4008.27|4011.92|4011.52|4013.17|4012.77|4006.42|4006.02|17290
1652712000000|2022-05-16 14:40:00|4011.42|4011.02|4009.67|4009.27|4012.42|4012.02|4003.17|4002.77|18329
1652712300000|2022-05-16 14:45:00|4009.79|4009.39|3997.17|3996.77|4009.92|4009.52|3996.67|3996.27|21203
1652712600000|2022-05-16 14:50:00|3997.29|3996.89|3996.54|3996.14|4000.67|4000.27|3993.92|3993.52|17106
1652712900000|2022-05-16 14:55:00|3996.67|3996.27|3992.92|3992.52|3997.42|3997.02|3991.42|3991.02|14570
1652713200000|2022-05-16 15:00:00|3992.42|3992.02|3993.67|3993.27|3995.92|3995.52|3988.42|3988.02|18044
1652713500000|2022-05-16 15:05:00|3993.17|3992.77|3998.17|3997.77|3998.92|3998.52|3987.17|3986.77|17997
1652713800000|2022-05-16 15:10:00|3998.04|3997.64|3996.67|3996.27|4000.92|4000.52|3994.17|3993.77|15686
1652714100000|2022-05-16 15:15:00|3996.42|3996.02|4001.92|4001.52|4005.92|4005.52|3995.92|3995.52|14430
1652714400000|2022-05-16 15:20:00|4001.79|4001.39|3999.67|3999.27|4002.42|4002.02|3995.17|3994.77|12011
1652714700000|2022-05-16 15:25:00|3999.54|3999.14|3998.67|3998.27|4000.67|4000.27|3995.17|3994.77|10731
1652715000000|2022-05-16 15:30:00|3998.79|3998.39|4004.42|4004.02|4004.42|4004.02|3992.92|3992.52|16520
1652715300000|2022-05-16 15:35:00|4004.17|4003.77|4005.92|4005.52|4007.42|4007.02|3990.67|3990.27|20437
1652715600000|2022-05-16 15:40:00|4006.79|4006.39|4012.92|4012.52|4013.67|4013.27|3998.42|3998.02|18137
1652715900000|2022-05-16 15:45:00|4012.67|4012.27|4015.92|4015.52|4017.17|4016.77|4010.17|4009.77|19796
1652716200000|2022-05-16 15:50:00|4016.17|4015.77|4021.92|4021.52|4022.17|4021.77|4011.42|4011.02|17186
1652716500000|2022-05-16 15:55:00|4022.04|4021.64|4022.17|4021.77|4024.67|4024.27|4019.42|4019.02|13087
1652716800000|2022-05-16 16:00:00|4022.42|4022.02|4023.42|4023.02|4028.17|4027.77|4019.92|4019.52|13231
1652717100000|2022-05-16 16:05:00|4023.17|4022.77|4016.92|4016.52|4023.42|4023.02|4013.67|4013.27|14693
1652717400000|2022-05-16 16:10:00|4017.17|4016.77|4013.42|4013.02|4018.04|4017.64|4012.54|4012.14|9604
1652717700000|2022-05-16 16:15:00|4013.67|4013.27|4012.29|4011.89|4014.92|4014.52|4008.17|4007.77|10672
1652718000000|2022-05-16 16:20:00|4011.92|4011.52|4009.17|4008.77|4013.17|4012.77|4006.92|4006.52|9063
1652718300000|2022-05-16 16:25:00|4009.42|4009.02|4011.17|4010.77|4013.29|4012.89|4006.54|4006.14|8651
1652718600000|2022-05-16 16:30:00|4010.67|4010.27|4013.17|4012.77|4015.29|4014.89|4007.92|4007.52|11452
1652718900000|2022-05-16 16:35:00|4013.42|4013.02|4006.04|4005.64|4018.67|4018.27|4005.42|4005.02|13739
1652719200000|2022-05-16 16:40:00|4006.02|4005.62|4004.4|4004|4007.65|4007.25|4002.9|4002.5|10687
1652719500000|2022-05-16 16:45:00|4004.27|4003.87|4012.15|4011.75|4012.4|4012|4001.9|4001.5|11565
1652719800000|2022-05-16 16:50:00|4012.27|4011.87|4004.65|4004.25|4013.15|4012.75|4003.15|4002.75|9983
1652720100000|2022-05-16 16:55:00|4004.9|4004.5|4005.65|4005.25|4007.4|4007|4001.9|4001.5|8894
1652720400000|2022-05-16 17:00:00|4005.4|4005|4009.15|4008.75|4009.4|4009|4001.15|4000.75|9380
1652720700000|2022-05-16 17:05:00|4008.9|4008.5|4014.65|4014.25|4015.15|4014.75|4006.4|4006|9790
1652721000000|2022-05-16 17:10:00|4014.4|4014|4020.4|4020|4022.65|4022.25|4012.9|4012.5|12321
1652721300000|2022-05-16 17:15:00|4020.65|4020.25|4012.65|4012.25|4021.9|4021.5|4011.65|4011.25|14093
1652721600000|2022-05-16 17:20:00|4012.9|4012.5|4023.4|4023|4026.9|4026.5|4011.65|4011.25|13582
1652721900000|2022-05-16 17:25:00|4023.65|4023.25|4029.65|4029.25|4030.9|4030.5|4021.4|4021|12732
1652722200000|2022-05-16 17:30:00|4029.52|4029.12|4031.65|4031.25|4033.65|4033.25|4029.4|4029|12246
1652722500000|2022-05-16 17:35:00|4031.4|4031|4030.65|4030.25|4033.4|4033|4028.15|4027.75|10724
1652722800000|2022-05-16 17:40:00|4030.4|4030|4032.15|4031.75|4035.65|4035.25|4024.15|4023.75|14082
1652723100000|2022-05-16 17:45:00|4032.4|4032|4026.52|4026.12|4032.4|4032|4025.65|4025.25|8349
1652723400000|2022-05-16 17:50:00|4026.65|4026.25|4027.15|4026.75|4030.65|4030.25|4025.15|4024.75|7454
1652723700000|2022-05-16 17:55:00|4027.4|4027|4027.9|4027.5|4031.15|4030.75|4025.4|4025|8135
1652724000000|2022-05-16 18:00:00|4028.4|4028|4030.65|4030.25|4031.4|4031|4022.65|4022.25|11734
1652724300000|2022-05-16 18:05:00|4030.9|4030.5|4036.4|4036|4037.9|4037.5|4030.65|4030.25|16387
1652724600000|2022-05-16 18:10:00|4036.27|4035.87|4032.4|4032|4036.4|4036|4029.4|4029|9687
1652724900000|2022-05-16 18:15:00|4032.27|4031.87|4032.4|4032|4035.9|4035.5|4029.65|4029.25|8945
1652725200000|2022-05-16 18:20:00|4032.65|4032.25|4036.9|4036.5|4037.4|4037|4031.4|4031|12787
1652725500000|2022-05-16 18:25:00|4036.65|4036.25|4043.27|4042.87|4043.4|4043|4034.65|4034.25|15509
1652725800000|2022-05-16 18:30:00|4043.4|4043|4044.4|4044|4047.15|4046.75|4042.65|4042.25|16370
1652726100000|2022-05-16 18:35:00|4044.65|4044.25|4042.9|4042.5|4044.9|4044.5|4039.15|4038.75|11209
1652726400000|2022-05-16 18:40:00|4043.15|4042.75|4039.65|4039.25|4045.9|4045.5|4038.9|4038.5|13547
1652726700000|2022-05-16 18:45:00|4039.77|4039.37|4034.4|4034|4041.65|4041.25|4033.9|4033.5|14288
1652727000000|2022-05-16 18:50:00|4033.9|4033.5|4034.9|4034.5|4038.9|4038.5|4030.9|4030.5|13736
1652727300000|2022-05-16 18:55:00|4034.15|4033.75|4037.9|4037.5|4039.65|4039.25|4033.65|4033.25|9017
1652727600000|2022-05-16 19:00:00|4037.65|4037.25|4038.4|4038|4039.15|4038.75|4033.65|4033.25|9485
1652727900000|2022-05-16 19:05:00|4038.52|4038.12|4033.15|4032.75|4041.4|4041|4033.15|4032.75|14832
1652728200000|2022-05-16 19:10:00|4032.9|4032.5|4023.15|4022.75|4032.9|4032.5|4020.9|4020.5|22716
1652728500000|2022-05-16 19:15:00|4022.9|4022.5|4021.15|4020.75|4026.15|4025.75|4017.65|4017.25|16984
1652728800000|2022-05-16 19:20:00|4020.65|4020.25|4016.94|4016.54|4020.65|4020.25|4013.69|4013.29|16983
1652729100000|2022-05-16 19:25:00|4017.19|4016.79|4017.69|4017.29|4020.19|4019.79|4015.44|4015.04|13179
1652729400000|2022-05-16 19:30:00|4017.94|4017.54|4011.44|4011.04|4020.19|4019.79|4010.44|4010.04|22041
1652729700000|2022-05-16 19:35:00|4011.19|4010.79|4012.19|4011.79|4014.69|4014.29|4007.44|4007.04|19629
1652730000000|2022-05-16 19:40:00|4012.94|4012.54|4006.94|4006.54|4014.69|4014.29|4006.19|4005.79|14519
1652730300000|2022-05-16 19:45:00|4006.44|4006.04|4006.69|4006.29|4008.19|4007.79|4002.69|4002.29|20421
1652730600000|2022-05-16 19:50:00|4006.94|4006.54|4009.69|4009.29|4016.81|4016.41|4006.94|4006.54|30743
1652730900000|2022-05-16 19:55:00|4009.94|4009.54|4010.19|4009.79|4011.69|4011.29|4000.69|4000.29|70476
1652731200000|2022-05-16 20:00:00|4009.97|4009.57|4007.07|4006.47|4010.82|4010.22|4004.82|4004.22|24090
1652731500000|2022-05-16 20:05:00|4006.57|4005.97|4004.82|4004.22|4007.82|4007.22|4004.07|4003.47|6795
1652731800000|2022-05-16 20:10:00|4005.07|4004.47|4006.82|4006.22|4008.32|4007.72|4005.07|4004.47|5183
1652732100000|2022-05-16 20:15:00|4007.07|4006.47|4005.57|4004.97|4007.07|4006.47|4005.32|4004.72|1383
1652732400000|2022-05-16 20:20:00|4005.44|4004.84|4003.57|4002.97|4005.57|4004.97|4003.57|4002.97|1625
1652732700000|2022-05-16 20:25:00|4004.07|4003.47|4004.32|4003.72|4004.94|4004.34|4003.57|4002.97|2547
1652733000000|2022-05-16 20:30:00|4004.57|4003.97|4004.32|4003.72|4005.32|4004.72|4003.82|4003.22|1397
1652733300000|2022-05-16 20:35:00|4004.44|4003.84|4003.82|4003.22|4004.82|4004.22|4003.57|4002.97|930
1652733600000|2022-05-16 20:40:00|4003.69|4003.09|4003.57|4002.97|4004.32|4003.72|4002.82|4002.22|1805
1652733900000|2022-05-16 20:45:00|4003.82|4003.22|4003.57|4002.97|4003.82|4003.22|4003.57|4002.97|969
1652734200000|2022-05-16 20:50:00|4003.82|4003.22|4003.57|4002.97|4003.82|4003.22|4003.57|4002.97|1210
1652734500000|2022-05-16 20:55:00|4003.82|4003.22|4003.92|4002.42|4004.07|4003.47|4003.44|4002.42|1974
1652734800000|2022-05-16 21:00:00|4003.7|4002.2|4003.55|4002.05|4003.7|4002.2|4003.41|4001.91|0
1652735100000|2022-05-16 21:05:00|4003.66|4002.16|4003.62|4002.12|4003.7|4002.2|4003.55|4002.05|0
1652735400000|2022-05-16 21:10:00|4004.03|4002.53|4004.43|4002.93|4004.46|4002.96|4003.95|4002.45|0
1652735700000|2022-05-16 21:15:00|4004.21|4002.71|4003.77|4002.27|4004.5|4003|4003.77|4002.27|0
1652736000000|2022-05-16 21:20:00|4003.88|4002.38|4004.28|4002.78|4004.28|4002.78|4003.88|4002.38|0
1652736300000|2022-05-16 21:25:00|4004.03|4002.53|4003.95|4002.45|4004.03|4002.53|4003.84|4002.34|0
1652736600000|2022-05-16 21:30:00|4003.77|4002.27|4002.43|4000.93|4003.77|4002.27|4002.32|4000.82|0
1652736900000|2022-05-16 21:35:00|4002.57|4001.07|4002.93|4001.43|4003.26|4001.76|4002.57|4001.07|0
1652737200000|2022-05-16 21:40:00|4002.9|4001.4|4002.83|4001.33|4002.93|4001.43|4002.83|4001.33|0
1652737500000|2022-05-16 21:45:00|4002.9|4001.4|4003.44|4001.94|4003.62|4002.12|4002.83|4001.33|0
1652737800000|2022-05-16 21:50:00|4003.48|4001.98|4003.11|4001.61|4003.7|4002.2|4003.11|4001.61|0
1652738100000|2022-05-16 21:55:00|4003.26|4001.76|4003.41|4001.91|4003.7|4002.2|4003.26|4001.76|0
1652738400000|2022-05-16 22:00:00|4004.44|4003.84|4007.44|4006.84|4007.82|4007.22|4004.07|4003.47|1244
1652738700000|2022-05-16 22:05:00|4007.32|4006.72|4006.32|4005.72|4007.57|4006.97|4005.07|4004.47|786
1652739000000|2022-05-16 22:10:00|4007.07|4006.47|4007.07|4006.47|4007.57|4006.97|4007.07|4006.47|288
1652739300000|2022-05-16 22:15:00|4007.32|4006.72|4008.44|4007.84|4009.07|4008.47|4007.32|4006.72|420
1652739600000|2022-05-16 22:20:00|4008.57|4007.97|4007.44|4006.84|4008.82|4008.22|4007.07|4006.47|180
1652739900000|2022-05-16 22:25:00|4007.57|4006.97|4008.44|4007.84|4009.07|4008.47|4007.57|4006.97|197
1652740200000|2022-05-16 22:30:00|4008.32|4007.72|4009.57|4008.97|4009.57|4008.97|4008.19|4007.59|331
1652740500000|2022-05-16 22:35:00|4009.44|4008.84|4010.32|4009.72|4010.32|4009.72|4009.32|4008.72|383
1652740800000|2022-05-16 22:40:00|4010.57|4009.97|4009.57|4008.97|4010.69|4010.09|4009.57|4008.97|275
1652741100000|2022-05-16 22:45:00|4009.32|4008.72|4008.82|4008.22|4009.32|4008.72|4008.32|4007.72|454
1652741400000|2022-05-16 22:50:00|4008.94|4008.34|4009.32|4008.72|4009.32|4008.72|4008.32|4007.72|191
1652741700000|2022-05-16 22:55:00|4009.44|4008.84|4009.07|4008.47|4009.82|4009.22|4008.57|4007.97|312
1652742000000|2022-05-16 23:00:00|4009.19|4008.59|4009.57|4008.97|4010.07|4009.47|4009.07|4008.47|177
1652742300000|2022-05-16 23:05:00|4009.69|4009.09|4009.82|4009.22|4010.32|4009.72|4009.32|4008.72|184
1652742600000|2022-05-16 23:10:00|4009.94|4009.34|4010.32|4009.72|4010.32|4009.72|4009.82|4009.22|179
1652742900000|2022-05-16 23:15:00|4010.44|4009.84|4010.07|4009.47|4010.82|4010.22|4010.07|4009.47|188
1652743200000|2022-05-16 23:20:00|4010.32|4009.72|4010.07|4009.47|4010.57|4009.97|4010.07|4009.47|182
1652743500000|2022-05-16 23:25:00|4010.32|4009.72|4008.32|4007.72|4010.32|4009.72|4008.19|4007.59|735
1652743800000|2022-05-16 23:30:00|4008.19|4007.59|4007.57|4006.97|4008.19|4007.59|4005.82|4005.22|662
1652744100000|2022-05-16 23:35:00|4007.44|4006.84|4006.82|4006.22|4008.07|4007.47|4006.57|4005.97|369
1652744400000|2022-05-16 23:40:00|4006.94|4006.34|4007.32|4006.72|4007.57|4006.97|4006.32|4005.72|187
1652744700000|2022-05-16 23:45:00|4007.57|4006.97|4011.57|4010.97|4011.57|4010.97|4007.32|4006.72|775
1652745000000|2022-05-16 23:50:00|4011.82|4011.22|4010.32|4009.72|4012.07|4011.47|4010.32|4009.72|592
1652745300000|2022-05-16 23:55:00|4010.44|4009.84|4011.82|4011.22|4012.19|4011.59|4010.32|4009.72|618
1652745600000|2022-05-17 00:00:00|4012.07|4011.47|4008.57|4007.97|4012.07|4011.47|4007.07|4006.47|1292
1652745900000|2022-05-17 00:05:00|4008.44|4007.84|4008.57|4007.97|4009.32|4008.72|4007.57|4006.97|748
1652746200000|2022-05-17 00:10:00|4008.32|4007.72|4007.57|4006.97|4009.07|4008.47|4007.07|4006.47|508
1652746500000|2022-05-17 00:15:00|4007.82|4007.22|4013.82|4013.22|4013.82|4013.22|4007.07|4006.47|1434
1652746800000|2022-05-17 00:20:00|4013.57|4012.97|4020.32|4019.72|4022.07|4021.47|4013.57|4012.97|2624
1652747100000|2022-05-17 00:25:00|4020.19|4019.59|4021.32|4020.72|4022.07|4021.47|4019.57|4018.97|928
1652747400000|2022-05-17 00:30:00|4021.57|4020.97|4016.57|4015.97|4021.57|4020.97|4016.57|4015.97|1209
1652747700000|2022-05-17 00:35:00|4016.32|4015.72|4016.82|4016.22|4017.57|4016.97|4015.57|4014.97|650
1652748000000|2022-05-17 00:40:00|4016.69|4016.09|4017.07|4016.47|4017.82|4017.22|4015.82|4015.22|519
1652748300000|2022-05-17 00:45:00|4017.32|4016.72|4016.57|4015.97|4018.32|4017.72|4016.32|4015.72|768
1652748600000|2022-05-17 00:50:00|4016.82|4016.22|4017.82|4017.22|4018.32|4017.72|4016.57|4015.97|465
1652748900000|2022-05-17 00:55:00|4017.69|4017.09|4016.07|4015.47|4018.07|4017.47|4015.32|4014.72|663
1652749200000|2022-05-17 01:00:00|4015.94|4015.34|4013.82|4013.22|4017.32|4016.72|4013.82|4013.22|734
1652749500000|2022-05-17 01:05:00|4014.07|4013.47|4015.32|4014.72|4015.32|4014.72|4014.07|4013.47|328
1652749800000|2022-05-17 01:10:00|4015.07|4014.47|4016.07|4015.47|4016.82|4016.22|4014.82|4014.22|466
1652750100000|2022-05-17 01:15:00|4015.82|4015.22|4015.32|4014.72|4016.57|4015.97|4014.19|4013.59|517
1652750400000|2022-05-17 01:20:00|4015.19|4014.59|4017.19|4016.59|4019.82|4019.22|4015.07|4014.47|1109
1652750700000|2022-05-17 01:25:00|4017.07|4016.47|4018.19|4017.59|4019.32|4018.72|4017.07|4016.47|381
1652751000000|2022-05-17 01:30:00|4018.07|4017.47|4018.07|4017.47|4020.07|4019.47|4015.57|4014.97|765
1652751300000|2022-05-17 01:35:00|4018.32|4017.72|4025.57|4024.97|4025.82|4025.22|4018.32|4017.72|3078
1652751600000|2022-05-17 01:40:00|4025.44|4024.84|4023.07|4022.47|4025.57|4024.97|4021.82|4021.22|1144
1652751900000|2022-05-17 01:45:00|4023.32|4022.72|4025.32|4024.72|4025.32|4024.72|4023.07|4022.47|807
1652752200000|2022-05-17 01:50:00|4025.07|4024.47|4026.57|4025.97|4027.44|4026.84|4024.32|4023.72|1069
1652752500000|2022-05-17 01:55:00|4026.44|4025.84|4026.57|4025.97|4027.82|4027.22|4026.07|4025.47|886
1652752800000|2022-05-17 02:00:00|4026.69|4026.09|4025.32|4024.72|4026.94|4026.34|4024.07|4023.47|622
1652753100000|2022-05-17 02:05:00|4025.07|4024.47|4025.07|4024.47|4026.07|4025.47|4024.32|4023.72|611
1652753400000|2022-05-17 02:10:00|4025.19|4024.59|4023.94|4023.34|4025.57|4024.97|4023.82|4023.22|312
1652753700000|2022-05-17 02:15:00|4023.82|4023.22|4021.32|4020.72|4024.19|4023.59|4021.07|4020.47|1314
1652754000000|2022-05-17 02:20:00|4021.07|4020.47|4018.82|4018.22|4021.57|4020.97|4018.57|4017.97|1150
1652754300000|2022-05-17 02:25:00|4018.69|4018.09|4018.07|4017.47|4019.82|4019.22|4017.07|4016.47|671
1652754600000|2022-05-17 02:30:00|4018.19|4017.59|4017.57|4016.97|4018.82|4018.22|4016.57|4015.97|637
1652754900000|2022-05-17 02:35:00|4017.82|4017.22|4017.82|4017.22|4018.32|4017.72|4016.82|4016.22|371
1652755200000|2022-05-17 02:40:00|4017.57|4016.97|4019.19|4018.59|4019.82|4019.22|4017.32|4016.72|679
1652755500000|2022-05-17 02:45:00|4019.07|4018.47|4019.32|4018.72|4019.82|4019.22|4017.82|4017.22|523
1652755800000|2022-05-17 02:50:00|4019.07|4018.47|4015.82|4015.22|4019.07|4018.47|4015.57|4014.97|634
1652756100000|2022-05-17 02:55:00|4016.07|4015.47|4017.32|4016.72|4017.32|4016.72|4015.82|4015.22|446
1652756400000|2022-05-17 03:00:00|4017.82|4017.22|4018.32|4017.72|4018.82|4018.22|4016.32|4015.72|737
1652756700000|2022-05-17 03:05:00|4018.44|4017.84|4018.94|4018.34|4019.57|4018.97|4018.07|4017.47|450
1652757000000|2022-05-17 03:10:00|4019.07|4018.47|4019.32|4018.72|4019.82|4019.22|4017.82|4017.22|341
1652757300000|2022-05-17 03:15:00|4019.19|4018.59|4018.07|4017.47|4019.32|4018.72|4017.57|4016.97|443
1652757600000|2022-05-17 03:20:00|4017.94|4017.34|4018.94|4018.34|4019.82|4019.22|4017.57|4016.97|358
1652757900000|2022-05-17 03:25:00|4018.82|4018.22|4021.07|4020.47|4021.07|4020.47|4018.82|4018.22|500
1652758200000|2022-05-17 03:30:00|4021.19|4020.59|4020.57|4019.97|4021.32|4020.72|4019.82|4019.22|628
1652758500000|2022-05-17 03:35:00|4020.69|4020.09|4021.07|4020.47|4021.32|4020.72|4020.07|4019.47|379
1652758800000|2022-05-17 03:40:00|4020.82|4020.22|4021.57|4020.97|4021.82|4021.22|4020.57|4019.97|264
1652759100000|2022-05-17 03:45:00|4021.82|4021.22|4022.07|4021.47|4022.32|4021.72|4021.19|4020.59|348
1652759400000|2022-05-17 03:50:00|4022.32|4021.72|4020.82|4020.22|4022.32|4021.72|4020.82|4020.22|487
1652759700000|2022-05-17 03:55:00|4020.94|4020.34|4020.32|4019.72|4021.32|4020.72|4019.82|4019.22|607
1652760000000|2022-05-17 04:00:00|4020.44|4019.84|4020.82|4020.22|4021.32|4020.72|4020.07|4019.47|255
1652760300000|2022-05-17 04:05:00|4020.69|4020.09|4022.32|4021.72|4022.32|4021.72|4020.69|4020.09|472
1652760600000|2022-05-17 04:10:00|4022.57|4021.97|4023.07|4022.47|4023.82|4023.22|4021.32|4020.72|935
1652760900000|2022-05-17 04:15:00|4022.94|4022.34|4024.07|4023.47|4024.07|4023.47|4022.57|4021.97|437
1652761200000|2022-05-17 04:20:00|4024.32|4023.72|4023.82|4023.22|4024.57|4023.97|4023.32|4022.72|296
1652761500000|2022-05-17 04:25:00|4023.69|4023.09|4021.57|4020.97|4023.82|4023.22|4021.57|4020.97|332
1652761800000|2022-05-17 04:30:00|4021.44|4020.84|4022.19|4021.59|4023.32|4022.72|4021.07|4020.47|333
1652762100000|2022-05-17 04:35:00|4022.32|4021.72|4023.57|4022.97|4023.57|4022.97|4022.32|4021.72|236
1652762400000|2022-05-17 04:40:00|4023.32|4022.72|4025.07|4024.47|4025.07|4024.47|4022.57|4021.97|735
1652762700000|2022-05-17 04:45:00|4024.82|4024.22|4024.07|4023.47|4024.94|4024.34|4023.07|4022.47|375
1652763000000|2022-05-17 04:50:00|4024.19|4023.59|4022.82|4022.22|4024.32|4023.72|4022.57|4021.97|431
1652763300000|2022-05-17 04:55:00|4022.94|4022.34|4023.57|4022.97|4024.32|4023.72|4022.32|4021.72|460
1652763600000|2022-05-17 05:00:00|4023.44|4022.84|4023.82|4023.22|4025.07|4024.47|4022.57|4021.97|354
1652763900000|2022-05-17 05:05:00|4024.07|4023.47|4025.07|4024.47|4025.32|4024.72|4023.32|4022.72|302
1652764200000|2022-05-17 05:10:00|4025.19|4024.59|4024.07|4023.47|4026.07|4025.47|4024.07|4023.47|347
1652764500000|2022-05-17 05:15:00|4023.82|4023.22|4024.32|4023.72|4024.82|4024.22|4023.82|4023.22|319
1652764800000|2022-05-17 05:20:00|4024.07|4023.47|4024.32|4023.72|4024.82|4024.22|4023.32|4022.72|535
1652765100000|2022-05-17 05:25:00|4024.57|4023.97|4024.07|4023.47|4025.32|4024.72|4024.07|4023.47|488
1652765400000|2022-05-17 05:30:00|4024.32|4023.72|4022.57|4021.97|4024.82|4024.22|4022.57|4021.97|322
1652765700000|2022-05-17 05:35:00|4022.82|4022.22|4022.69|4022.09|4024.07|4023.47|4022.07|4021.47|385
1652766000000|2022-05-17 05:40:00|4022.82|4022.22|4024.07|4023.47|4024.07|4023.47|4022.07|4021.47|328
1652766300000|2022-05-17 05:45:00|4023.82|4023.22|4029.57|4028.97|4030.07|4029.47|4023.82|4023.22|2193
1652766600000|2022-05-17 05:50:00|4029.69|4029.09|4028.19|4027.59|4029.69|4029.09|4027.44|4026.84|588
1652766900000|2022-05-17 05:55:00|4028.32|4027.72|4028.57|4027.97|4029.82|4029.22|4027.82|4027.22|498
1652767200000|2022-05-17 06:00:00|4028.44|4027.84|4028.57|4027.97|4029.82|4029.22|4027.32|4026.72|749
1652767500000|2022-05-17 06:05:00|4028.82|4028.22|4028.44|4027.84|4029.07|4028.47|4027.07|4026.47|817
1652767800000|2022-05-17 06:10:00|4028.57|4027.97|4027.82|4027.22|4030.44|4029.84|4027.82|4027.22|889
1652768100000|2022-05-17 06:15:00|4027.94|4027.34|4026.57|4025.97|4028.69|4028.09|4026.07|4025.47|722
1652768400000|2022-05-17 06:20:00|4026.32|4025.72|4027.07|4026.47|4027.82|4027.22|4025.82|4025.22|664
1652768700000|2022-05-17 06:25:00|4026.94|4026.34|4026.69|4026.09|4027.57|4026.97|4026.32|4025.72|663
1652769000000|2022-05-17 06:30:00|4026.57|4025.97|4027.07|4026.47|4028.07|4027.47|4026.32|4025.72|832
1652769300000|2022-05-17 06:35:00|4026.94|4026.34|4029.32|4028.72|4029.82|4029.22|4026.82|4026.22|873
1652769600000|2022-05-17 06:40:00|4029.19|4028.59|4029.32|4028.72|4029.82|4029.22|4028.07|4027.47|884
1652769900000|2022-05-17 06:45:00|4029.19|4028.59|4029.94|4029.34|4030.32|4029.72|4028.82|4028.22|504
1652770200000|2022-05-17 06:50:00|4029.82|4029.22|4030.32|4029.72|4030.32|4029.72|4029.07|4028.47|520
1652770500000|2022-05-17 06:55:00|4030.07|4029.47|4032.07|4031.47|4032.07|4031.47|4030.07|4029.47|1212
1652770800000|2022-05-17 07:00:00|4032.32|4031.72|4034.82|4034.22|4035.07|4034.47|4028.57|4027.97|3469
1652771100000|2022-05-17 07:05:00|4034.69|4034.09|4031.07|4030.47|4035.07|4034.47|4031.07|4030.47|1891
1652771400000|2022-05-17 07:10:00|4030.82|4030.22|4028.07|4027.47|4031.32|4030.72|4027.57|4026.97|2795
1652771700000|2022-05-17 07:15:00|4027.82|4027.22|4029.57|4028.97|4030.57|4029.97|4027.32|4026.72|1156
1652772000000|2022-05-17 07:20:00|4029.32|4028.72|4033.44|4032.84|4033.44|4032.84|4028.07|4027.47|1251
1652772300000|2022-05-17 07:25:00|4033.32|4032.72|4032.82|4032.22|4034.07|4033.47|4031.82|4031.22|1153
1652772600000|2022-05-17 07:30:00|4033.07|4032.47|4037.44|4036.84|4038.57|4037.97|4032.32|4031.72|2725
1652772900000|2022-05-17 07:35:00|4037.57|4036.97|4042.94|4042.34|4043.32|4042.72|4036.82|4036.22|2432
1652773200000|2022-05-17 07:40:00|4043.07|4042.47|4043.32|4042.72|4044.82|4044.22|4041.19|4040.59|2072
1652773500000|2022-05-17 07:45:00|4043.44|4042.84|4042.44|4041.84|4045.32|4044.72|4041.82|4041.22|2359
1652773800000|2022-05-17 07:50:00|4042.32|4041.72|4041.82|4041.22|4043.82|4043.22|4041.32|4040.72|954
1652774100000|2022-05-17 07:55:00|4041.94|4041.34|4041.82|4041.22|4041.94|4041.34|4039.57|4038.97|1512
1652774400000|2022-05-17 08:00:00|4041.57|4040.97|4045.69|4045.09|4046.19|4045.59|4041.57|4040.97|2430
1652774700000|2022-05-17 08:05:00|4045.57|4044.97|4052.44|4051.84|4054.07|4053.47|4045.44|4044.84|5570
1652775000000|2022-05-17 08:10:00|4052.32|4051.72|4054.07|4053.47|4054.82|4054.22|4050.82|4050.22|2022
1652775300000|2022-05-17 08:15:00|4054.44|4053.84|4057.57|4056.97|4058.82|4058.22|4053.57|4052.97|2962
1652775600000|2022-05-17 08:20:00|4057.69|4057.09|4057.69|4057.09|4061.07|4060.47|4057.57|4056.97|2747
1652775900000|2022-05-17 08:25:00|4057.82|4057.22|4061.57|4060.97|4062.57|4061.97|4057.57|4056.97|2903
1652776200000|2022-05-17 08:30:00|4061.69|4061.09|4061.57|4060.97|4062.82|4062.22|4060.32|4059.72|2045
1652776500000|2022-05-17 08:35:00|4061.44|4060.84|4071.57|4070.97|4073.32|4072.72|4061.32|4060.72|8578
1652776800000|2022-05-17 08:40:00|4071.94|4071.34|4071.19|4070.59|4071.94|4071.34|4070.07|4069.47|2685
1652777100000|2022-05-17 08:45:00|4071.07|4070.47|4071.07|4070.47|4074.07|4073.47|4071.07|4070.47|2232
1652777400000|2022-05-17 08:50:00|4070.82|4070.22|4069.57|4068.97|4070.82|4070.22|4066.57|4065.97|2967
1652777700000|2022-05-17 08:55:00|4069.44|4068.84|4065.94|4065.34|4069.57|4068.97|4065.57|4064.97|1826
1652778000000|2022-05-17 09:00:00|4065.82|4065.22|4068.94|4068.34|4069.07|4068.47|4064.69|4064.09|1994
1652778300000|2022-05-17 09:05:00|4068.82|4068.22|4068.82|4068.22|4069.94|4069.34|4068.07|4067.47|1755
1652778600000|2022-05-17 09:10:00|4068.94|4068.34|4069.07|4068.47|4070.69|4070.09|4068.07|4067.47|1094
1652778900000|2022-05-17 09:15:00|4068.82|4068.22|4068.07|4067.47|4069.69|4069.09|4066.94|4066.34|1086
1652779200000|2022-05-17 09:20:00|4068.19|4067.59|4069.07|4068.47|4070.32|4069.72|4068.07|4067.47|1112
1652779500000|2022-05-17 09:25:00|4068.82|4068.22|4071.07|4070.47|4071.32|4070.72|4068.32|4067.72|1429
1652779800000|2022-05-17 09:30:00|4070.82|4070.22|4073.57|4072.97|4074.57|4073.97|4069.32|4068.72|2849
1652780100000|2022-05-17 09:35:00|4073.32|4072.72|4076.07|4075.47|4076.82|4076.22|4072.57|4071.97|3724
1652780400000|2022-05-17 09:40:00|4076.19|4075.59|4074.07|4073.47|4076.94|4076.34|4073.82|4073.22|2396
1652780700000|2022-05-17 09:45:00|4074.44|4073.84|4074.57|4073.97|4075.32|4074.72|4073.82|4073.22|1394
1652781000000|2022-05-17 09:50:00|4074.82|4074.22|4077.32|4076.72|4077.69|4077.09|4074.32|4073.72|1401
1652781300000|2022-05-17 09:55:00|4077.19|4076.59|4080.07|4079.47|4081.57|4080.97|4077.07|4076.47|3808
1652781600000|2022-05-17 10:00:00|4079.57|4078.97|4084.82|4084.22|4086.82|4086.22|4079.57|4078.97|5762
1652781900000|2022-05-17 10:05:00|4085.07|4084.47|4083.32|4082.72|4085.82|4085.22|4081.57|4080.97|2625
1652782200000|2022-05-17 10:10:00|4083.07|4082.47|4080.57|4079.97|4084.07|4083.47|4079.44|4078.84|1744
1652782500000|2022-05-17 10:15:00|4080.44|4079.84|4079.82|4079.22|4080.82|4080.22|4079.07|4078.47|1671
1652782800000|2022-05-17 10:20:00|4079.94|4079.34|4077.57|4076.97|4079.94|4079.34|4077.32|4076.72|1666
1652783100000|2022-05-17 10:25:00|4077.44|4076.84|4077.57|4076.97|4079.32|4078.72|4077.32|4076.72|1014
1652783400000|2022-05-17 10:30:00|4077.44|4076.84|4077.57|4076.97|4079.32|4078.72|4077.07|4076.47|1060
1652783700000|2022-05-17 10:35:00|4077.82|4077.22|4075.32|4074.72|4078.19|4077.59|4074.57|4073.97|1540
1652784000000|2022-05-17 10:40:00|4075.57|4074.97|4074.94|4074.34|4076.32|4075.72|4074.57|4073.97|1046
1652784300000|2022-05-17 10:45:00|4074.82|4074.22|4076.94|4076.34|4077.82|4077.22|4074.07|4073.47|1520
1652784600000|2022-05-17 10:50:00|4076.82|4076.22|4074.82|4074.22|4077.19|4076.59|4074.82|4074.22|962
1652784900000|2022-05-17 10:55:00|4074.94|4074.34|4074.07|4073.47|4075.82|4075.22|4073.82|4073.22|1702
1652785200000|2022-05-17 11:00:00|4073.57|4072.97|4070.07|4069.47|4073.57|4072.97|4069.19|4068.59|5056
1652785500000|2022-05-17 11:05:00|4069.82|4069.22|4070.82|4070.22|4072.32|4071.72|4068.57|4067.97|2950
1652785800000|2022-05-17 11:10:00|4071.07|4070.47|4070.57|4069.97|4073.82|4073.22|4070.07|4069.47|2932
1652786100000|2022-05-17 11:15:00|4070.69|4070.09|4074.07|4073.47|4074.44|4073.84|4070.07|4069.47|2464
1652786400000|2022-05-17 11:20:00|4073.94|4073.34|4076.57|4075.97|4077.44|4076.84|4073.57|4072.97|3176
1652786700000|2022-05-17 11:25:00|4076.82|4076.22|4077.82|4077.22|4079.07|4078.47|4076.07|4075.47|2613
1652787000000|2022-05-17 11:30:00|4077.57|4076.97|4075.32|4074.72|4077.57|4076.97|4074.82|4074.22|1947
1652787300000|2022-05-17 11:35:00|4075.57|4074.97|4073.32|4072.72|4075.82|4075.22|4072.32|4071.72|2131
1652787600000|2022-05-17 11:40:00|4073.07|4072.47|4070.32|4069.72|4073.19|4072.59|4069.19|4068.59|2608
1652787900000|2022-05-17 11:45:00|4070.07|4069.47|4070.94|4070.34|4071.32|4070.72|4069.57|4068.97|1952
1652788200000|2022-05-17 11:50:00|4071.07|4070.47|4069.82|4069.22|4071.07|4070.47|4068.82|4068.22|1054
1652788500000|2022-05-17 11:55:00|4069.69|4069.09|4067.57|4066.97|4070.82|4070.22|4067.07|4066.47|2688
1652788800000|2022-05-17 12:00:00|4067.82|4067.22|4069.32|4068.72|4070.82|4070.22|4066.32|4065.72|3681
1652789100000|2022-05-17 12:05:00|4069.57|4068.97|4067.57|4066.97|4071.32|4070.72|4067.07|4066.47|2299
1652789400000|2022-05-17 12:10:00|4067.69|4067.09|4065.57|4064.97|4067.69|4067.09|4065.32|4064.72|2105
1652789700000|2022-05-17 12:15:00|4065.69|4065.09|4066.82|4066.22|4067.32|4066.72|4065.07|4064.47|2307
1652790000000|2022-05-17 12:20:00|4067.07|4066.47|4066.94|4066.34|4067.57|4066.97|4064.82|4064.22|2955
1652790300000|2022-05-17 12:25:00|4066.82|4066.22|4066.19|4065.59|4067.32|4066.72|4062.32|4061.72|2958
1652790600000|2022-05-17 12:30:00|4066.32|4065.72|4065.32|4064.72|4069.82|4069.22|4058.82|4058.22|9152
1652790900000|2022-05-17 12:35:00|4065.19|4064.59|4063.57|4062.97|4066.82|4066.22|4062.57|4061.97|4346
1652791200000|2022-05-17 12:40:00|4063.32|4062.72|4064.57|4063.97|4065.32|4064.72|4060.69|4060.09|3599
1652791500000|2022-05-17 12:45:00|4064.82|4064.22|4066.57|4065.97|4071.07|4070.47|4064.82|4064.22|6403
1652791800000|2022-05-17 12:50:00|4066.32|4065.72|4065.07|4064.47|4066.57|4065.97|4062.57|4061.97|5096
1652792100000|2022-05-17 12:55:00|4064.82|4064.22|4069.82|4069.22|4071.82|4071.22|4064.07|4063.47|5861
1652792400000|2022-05-17 13:00:00|4070.07|4069.47|4074.32|4073.72|4074.32|4073.72|4068.82|4068.22|5027
1652792700000|2022-05-17 13:05:00|4074.07|4073.47|4072.32|4071.72|4074.82|4074.22|4069.82|4069.22|4546
1652793000000|2022-05-17 13:10:00|4072.57|4071.97|4071.94|4071.34|4074.32|4073.72|4071.07|4070.47|2441
1652793300000|2022-05-17 13:15:00|4072.07|4071.47|4071.32|4070.72|4075.57|4074.97|4069.44|4068.84|3865
1652793600000|2022-05-17 13:20:00|4071.57|4070.97|4071.19|4070.59|4072.32|4071.72|4069.82|4069.22|2884
1652793900000|2022-05-17 13:25:00|4071.57|4070.97|4073.07|4072.47|4073.32|4072.72|4070.44|4069.84|6929
1652794200000|2022-05-17 13:30:00|4072.97|4072.57|4068.22|4067.82|4073.22|4072.82|4062.97|4062.57|51303
1652794500000|2022-05-17 13:35:00|4067.97|4067.57|4062.97|4062.57|4068.22|4067.82|4059.22|4058.82|29401
1652794800000|2022-05-17 13:40:00|4063.47|4063.07|4064.72|4064.32|4069.72|4069.32|4060.47|4060.07|24556
1652795100000|2022-05-17 13:45:00|4064.97|4064.57|4055.97|4055.57|4068.22|4067.82|4055.97|4055.57|22641
1652795400000|2022-05-17 13:50:00|4056.09|4055.69|4053.97|4053.57|4063.22|4062.82|4053.47|4053.07|19676
1652795700000|2022-05-17 13:55:00|4053.72|4053.32|4059.22|4058.82|4059.97|4059.57|4051.22|4050.82|17072
1652796000000|2022-05-17 14:00:00|4059.34|4058.94|4066.22|4065.82|4068.72|4068.32|4059.34|4058.94|20972
1652796300000|2022-05-17 14:05:00|4066.47|4066.07|4056.22|4055.82|4067.97|4067.57|4055.22|4054.82|16031
1652796600000|2022-05-17 14:10:00|4056.47|4056.07|4058.47|4058.07|4059.22|4058.82|4053.47|4053.07|18533
1652796900000|2022-05-17 14:15:00|4058.72|4058.32|4063.72|4063.32|4064.47|4064.07|4056.97|4056.57|14177
1652797200000|2022-05-17 14:20:00|4063.97|4063.57|4061.47|4061.07|4065.47|4065.07|4057.72|4057.32|15004
1652797500000|2022-05-17 14:25:00|4061.22|4060.82|4049.47|4049.07|4063.47|4063.07|4048.72|4048.32|20038
1652797800000|2022-05-17 14:30:00|4049.72|4049.32|4051.22|4050.82|4054.47|4054.07|4048.97|4048.57|16525
1652798100000|2022-05-17 14:35:00|4050.97|4050.57|4044.72|4044.32|4051.47|4051.07|4043.72|4043.32|22236
1652798400000|2022-05-17 14:40:00|4044.47|4044.07|4039.47|4039.07|4044.97|4044.57|4038.47|4038.07|20762
1652798700000|2022-05-17 14:45:00|4039.22|4038.82|4039.22|4038.82|4040.59|4040.19|4033.22|4032.82|21934
1652799000000|2022-05-17 14:50:00|4039.47|4039.07|4039.72|4039.32|4041.59|4041.19|4035.47|4035.07|14554
1652799300000|2022-05-17 14:55:00|4039.47|4039.07|4045.22|4044.82|4045.47|4045.07|4038.97|4038.57|14075
1652799600000|2022-05-17 15:00:00|4045.47|4045.07|4050.97|4050.57|4051.22|4050.82|4043.72|4043.32|14325
1652799900000|2022-05-17 15:05:00|4050.72|4050.32|4049.72|4049.32|4051.97|4051.57|4047.47|4047.07|11445
1652800200000|2022-05-17 15:10:00|4049.97|4049.57|4050.22|4049.82|4051.97|4051.57|4047.72|4047.32|9128
1652800500000|2022-05-17 15:15:00|4050.47|4050.07|4052.12|4051.72|4053.72|4053.32|4044.72|4044.32|14401
1652800800000|2022-05-17 15:20:00|4052.37|4051.97|4054.12|4053.72|4055.87|4055.47|4051.12|4050.72|10692
1652801100000|2022-05-17 15:25:00|4053.87|4053.47|4059.62|4059.22|4061.12|4060.72|4053.62|4053.22|11777
1652801400000|2022-05-17 15:30:00|4059.87|4059.47|4066.62|4066.22|4067.12|4066.72|4059.62|4059.22|14636
1652801700000|2022-05-17 15:35:00|4066.12|4065.72|4064.37|4063.97|4067.87|4067.47|4063.12|4062.72|15819
1652802000000|2022-05-17 15:40:00|4064.12|4063.72|4061.62|4061.22|4067.87|4067.47|4060.87|4060.47|12607
1652802300000|2022-05-17 15:45:00|4061.37|4060.97|4059.37|4058.97|4063.37|4062.97|4057.87|4057.47|13441
1652802600000|2022-05-17 15:50:00|4059.62|4059.22|4064.12|4063.72|4065.62|4065.22|4059.37|4058.97|9674
1652802900000|2022-05-17 15:55:00|4063.62|4063.22|4062.24|4061.84|4063.62|4063.22|4060.37|4059.97|7656
1652803200000|2022-05-17 16:00:00|4062.12|4061.72|4063.12|4062.72|4063.87|4063.47|4059.12|4058.72|9796
1652803500000|2022-05-17 16:05:00|4063.37|4062.97|4058.12|4057.72|4063.49|4063.09|4053.87|4053.47|13628
1652803800000|2022-05-17 16:10:00|4058.37|4057.97|4058.62|4058.22|4060.24|4059.84|4053.62|4053.22|8536
1652804100000|2022-05-17 16:15:00|4058.12|4057.72|4062.62|4062.22|4065.62|4065.22|4057.62|4057.22|9551
1652804400000|2022-05-17 16:20:00|4062.37|4061.97|4064.12|4063.72|4064.37|4063.97|4060.62|4060.22|7450
1652804700000|2022-05-17 16:25:00|4063.87|4063.47|4066.62|4066.22|4069.37|4068.97|4062.37|4061.97|10408
1652805000000|2022-05-17 16:30:00|4066.49|4066.09|4068.24|4067.84|4068.87|4068.47|4064.12|4063.72|7888
1652805300000|2022-05-17 16:35:00|4068.37|4067.97|4068.87|4068.47|4070.87|4070.47|4067.87|4067.47|9591
1652805600000|2022-05-17 16:40:00|4068.83|4068.43|4072.33|4071.93|4073.2|4072.8|4067.2|4066.8|9207
1652805900000|2022-05-17 16:45:00|4072.58|4072.18|4072.83|4072.43|4076.83|4076.43|4071.33|4070.93|14976
1652806200000|2022-05-17 16:50:00|4072.58|4072.18|4070.58|4070.18|4073.58|4073.18|4069.08|4068.68|10090
1652806500000|2022-05-17 16:55:00|4070.83|4070.43|4070.08|4069.68|4071.08|4070.68|4068.08|4067.68|8727
1652806800000|2022-05-17 17:00:00|4070.33|4069.93|4067.83|4067.43|4070.33|4069.93|4062.33|4061.93|12992
1652807100000|2022-05-17 17:05:00|4067.58|4067.18|4071.83|4071.43|4073.83|4073.43|4067.08|4066.68|9663
1652807400000|2022-05-17 17:10:00|4072.33|4071.93|4075.45|4075.05|4076.83|4076.43|4070.83|4070.43|8233
1652807700000|2022-05-17 17:15:00|4075.58|4075.18|4077.33|4076.93|4079.08|4078.68|4075.58|4075.18|9963
1652808000000|2022-05-17 17:20:00|4077.58|4077.18|4073.33|4072.93|4078.58|4078.18|4072.83|4072.43|8797
1652808300000|2022-05-17 17:25:00|4073.45|4073.05|4072.33|4071.93|4076.33|4075.93|4071.58|4071.18|8194
1652808600000|2022-05-17 17:30:00|4072.58|4072.18|4074.33|4073.93|4076.08|4075.68|4071.58|4071.18|7036
1652808900000|2022-05-17 17:35:00|4074.08|4073.68|4075.33|4074.93|4076.83|4076.43|4072.33|4071.93|6845
1652809200000|2022-05-17 17:40:00|4074.83|4074.43|4074.58|4074.18|4076.33|4075.93|4071.83|4071.43|7608
1652809500000|2022-05-17 17:45:00|4074.33|4073.93|4075.08|4074.68|4075.33|4074.93|4070.83|4070.43|7126
1652809800000|2022-05-17 17:50:00|4075.33|4074.93|4074.58|4074.18|4076.08|4075.68|4073.83|4073.43|5438
1652810100000|2022-05-17 17:55:00|4074.83|4074.43|4070.83|4070.43|4075.58|4075.18|4069.83|4069.43|9375
1652810400000|2022-05-17 18:00:00|4071.08|4070.68|4068.08|4067.68|4073.58|4073.18|4064.33|4063.93|11860
1652810700000|2022-05-17 18:05:00|4068.33|4067.93|4080.45|4080.05|4082.83|4082.43|4067.58|4067.18|21345
1652811000000|2022-05-17 18:10:00|4080.33|4079.93|4061.08|4060.68|4080.7|4080.3|4054.83|4054.43|44559
1652811300000|2022-05-17 18:15:00|4061.33|4060.93|4060.08|4059.68|4066.33|4065.93|4056.08|4055.68|22291
1652811600000|2022-05-17 18:20:00|4059.83|4059.43|4053.58|4053.18|4060.08|4059.68|4042.83|4042.43|34726
1652811900000|2022-05-17 18:25:00|4053.33|4052.93|4054.83|4054.43|4061.83|4061.43|4049.7|4049.3|21525
1652812200000|2022-05-17 18:30:00|4054.7|4054.3|4049.33|4048.93|4060.33|4059.93|4048.58|4048.18|19833
1652812500000|2022-05-17 18:35:00|4049.2|4048.8|4062.83|4062.43|4063.08|4062.68|4045.08|4044.68|18605
1652812800000|2022-05-17 18:40:00|4063.08|4062.68|4071.33|4070.93|4072.58|4072.18|4062.33|4061.93|25564
1652813100000|2022-05-17 18:45:00|4071.08|4070.68|4083.08|4082.68|4085.08|4084.68|4069.33|4068.93|27341
1652813400000|2022-05-17 18:50:00|4083.33|4082.93|4077.83|4077.43|4084.58|4084.18|4077.58|4077.18|20801
1652813700000|2022-05-17 18:55:00|4078.45|4078.05|4078.33|4077.93|4082.33|4081.93|4075.08|4074.68|14278
1652814000000|2022-05-17 19:00:00|4078.83|4078.43|4086.33|4085.93|4088.08|4087.68|4077.58|4077.18|21587
1652814300000|2022-05-17 19:05:00|4086.08|4085.68|4086.58|4086.18|4090.83|4090.43|4082.58|4082.18|34298
1652814600000|2022-05-17 19:10:00|4086.33|4085.93|4084.83|4084.43|4086.58|4086.18|4081.58|4081.18|13251
1652814900000|2022-05-17 19:15:00|4085.08|4084.68|4088.08|4087.68|4089.33|4088.93|4082.83|4082.43|13770
1652815200000|2022-05-17 19:20:00|4088.01|4087.61|4087.01|4086.61|4091.26|4090.86|4084.76|4084.36|18917
1652815500000|2022-05-17 19:25:00|4086.76|4086.36|4088.51|4088.11|4090.01|4089.61|4086.01|4085.61|12885
1652815800000|2022-05-17 19:30:00|4087.88|4087.48|4087.01|4086.61|4091.26|4090.86|4083.51|4083.11|18710
1652816100000|2022-05-17 19:35:00|4087.26|4086.86|4083.51|4083.11|4089.01|4088.61|4082.51|4082.11|12252
1652816400000|2022-05-17 19:40:00|4083.38|4082.98|4085.26|4084.86|4088.26|4087.86|4080.26|4079.86|17577
1652816700000|2022-05-17 19:45:00|4085.01|4084.61|4077.51|4077.11|4085.01|4084.61|4075.26|4074.86|25489
1652817000000|2022-05-17 19:50:00|4078.76|4078.36|4083.26|4082.86|4084.76|4084.36|4078.26|4077.86|26358
1652817300000|2022-05-17 19:55:00|4082.51|4082.11|4090.51|4090.11|4090.51|4090.11|4080.26|4079.86|71917
1652817600000|2022-05-17 20:00:00|4089.57|4089.17|4085.42|4084.82|4089.67|4089.17|4085.17|4084.57|31222
1652817900000|2022-05-17 20:05:00|4085.17|4084.57|4090.17|4089.57|4091.42|4090.82|4085.17|4084.57|9477
1652818200000|2022-05-17 20:10:00|4090.42|4089.82|4091.67|4091.07|4091.92|4091.32|4089.92|4089.32|8054
1652818500000|2022-05-17 20:15:00|4091.42|4090.82|4092.92|4092.32|4094.17|4093.57|4091.42|4090.82|3374
1652818800000|2022-05-17 20:20:00|4093.04|4092.44|4093.17|4092.57|4093.17|4092.57|4092.42|4091.82|2063
1652819100000|2022-05-17 20:25:00|4092.92|4092.32|4093.42|4092.82|4093.42|4092.82|4091.92|4091.32|2057
1652819400000|2022-05-17 20:30:00|4093.17|4092.57|4092.92|4092.32|4093.42|4092.82|4092.42|4091.82|943
1652819700000|2022-05-17 20:35:00|4092.79|4092.19|4093.17|4092.57|4093.17|4092.57|4092.42|4091.82|2003
1652820000000|2022-05-17 20:40:00|4092.92|4092.32|4092.92|4092.32|4093.17|4092.57|4092.92|4092.32|561
1652820300000|2022-05-17 20:45:00|4093.17|4092.57|4093.42|4092.82|4093.67|4093.07|4093.17|4092.57|1006
1652820600000|2022-05-17 20:50:00|||||||||812
1652820900000|2022-05-17 20:55:00|4093.17|4092.57|4093.89|4092.39|4093.89|4093.07|4092.92|4092.32|2378
1652821200000|2022-05-17 21:00:00|4093.85|4092.35|4093.56|4092.06|4093.85|4092.35|4093.45|4091.95|59
1652821500000|2022-05-17 21:05:00|4093.6|4092.1|4093.56|4092.06|4093.85|4092.35|4093.42|4091.92|0
1652821800000|2022-05-17 21:10:00|4093.6|4092.1|4093.82|4092.32|4093.82|4092.32|4093.45|4091.95|0
1652822100000|2022-05-17 21:15:00|4093.85|4092.35|4093.82|4092.32|4093.85|4092.35|4093.74|4092.24|0
1652822400000|2022-05-17 21:20:00|4093.85|4092.35|4093.89|4092.39|4093.93|4092.43|4093.82|4092.32|0
1652822700000|2022-05-17 21:25:00|4093.93|4092.43|4093.82|4092.32|4094.18|4092.68|4093.82|4092.32|0
1652823000000|2022-05-17 21:30:00|4093.78|4092.28|4093.93|4092.43|4093.93|4092.43|4093.78|4092.28|0
1652823300000|2022-05-17 21:35:00|4093.89|4092.39|4093.67|4092.17|4094|4092.5|4093.45|4091.95|0
1652823600000|2022-05-17 21:40:00|4093.74|4092.24|4093.74|4092.24|4093.82|4092.32|4093.71|4092.21|0
1652823900000|2022-05-17 21:45:00|4093.78|4092.28|4093.89|4092.39|4094|4092.5|4093.78|4092.28|0
1652824200000|2022-05-17 21:50:00|4093.63|4092.13|4093.96|4092.46|4094.07|4092.57|4093.63|4092.13|0
1652824500000|2022-05-17 21:55:00|4093.93|4092.43|4094.15|4092.65|4094.18|4092.68|4093.74|4092.24|0
1652824800000|2022-05-17 22:00:00|4094.04|4093.44|4095.54|4094.94|4096.29|4095.69|4093.17|4092.57|1413
1652825100000|2022-05-17 22:05:00|4095.42|4094.82|4096.42|4095.82|4097.42|4096.82|4095.42|4094.82|746
1652825400000|2022-05-17 22:10:00|4096.67|4096.07|4095.92|4095.32|4097.17|4096.57|4095.67|4095.07|640
1652825700000|2022-05-17 22:15:00|4096.04|4095.44|4096.67|4096.07|4097.67|4097.07|4095.42|4094.82|500
1652826000000|2022-05-17 22:20:00|4096.54|4095.94|4096.17|4095.57|4096.67|4096.07|4095.42|4094.82|464
1652826300000|2022-05-17 22:25:00|4095.92|4095.32|4096.29|4095.69|4096.67|4096.07|4095.67|4095.07|285
1652826600000|2022-05-17 22:30:00|4096.17|4095.57|4096.92|4096.32|4097.17|4096.57|4095.67|4095.07|324
1652826900000|2022-05-17 22:35:00|4096.67|4096.07|4096.42|4095.82|4096.92|4096.32|4096.17|4095.57|240
1652827200000|2022-05-17 22:40:00|4096.17|4095.57|4096.17|4095.57|4096.29|4095.69|4095.17|4094.57|435
1652827500000|2022-05-17 22:45:00|4096.42|4095.82|4095.67|4095.07|4096.92|4096.32|4095.67|4095.07|420
1652827800000|2022-05-17 22:50:00|4095.54|4094.94|4094.42|4093.82|4095.92|4095.32|4094.17|4093.57|522
1652828100000|2022-05-17 22:55:00|4094.54|4093.94|4093.04|4092.44|4094.54|4093.94|4092.92|4092.32|992
1652828400000|2022-05-17 23:00:00|4093.17|4092.57|4092.92|4092.32|4093.42|4092.82|4091.67|4091.07|746
1652828700000|2022-05-17 23:05:00|4092.79|4092.19|4091.67|4091.07|4093.42|4092.82|4091.42|4090.82|341
1652829000000|2022-05-17 23:10:00|4091.79|4091.19|4091.79|4091.19|4093.42|4092.82|4091.42|4090.82|433
1652829300000|2022-05-17 23:15:00|4091.67|4091.07|4092.17|4091.57|4092.42|4091.82|4091.67|4091.07|129
1652829600000|2022-05-17 23:20:00|4092.29|4091.69|4092.42|4091.82|4093.17|4092.57|4092.17|4091.57|219
1652829900000|2022-05-17 23:25:00|4092.29|4091.69|4092.17|4091.57|4092.42|4091.82|4091.17|4090.57|402
1652830200000|2022-05-17 23:30:00|4092.04|4091.44|4092.42|4091.82|4093.67|4093.07|4091.92|4091.32|318
1652830500000|2022-05-17 23:35:00|4092.29|4091.69|4088.42|4087.82|4092.42|4091.82|4087.92|4087.32|1260
1652830800000|2022-05-17 23:40:00|4088.54|4087.94|4089.17|4088.57|4089.17|4088.57|4088.17|4087.57|437
1652831100000|2022-05-17 23:45:00|4089.42|4088.82|4087.92|4087.32|4089.67|4089.07|4087.42|4086.82|653
1652831400000|2022-05-17 23:50:00|4088.17|4087.57|4088.67|4088.07|4089.67|4089.07|4087.92|4087.32|445
1652831700000|2022-05-17 23:55:00|4088.54|4087.94|4088.17|4087.57|4089.17|4088.57|4088.17|4087.57|417
1652832000000|2022-05-18 00:00:00|4088.42|4087.82|4089.42|4088.82|4089.92|4089.32|4087.67|4087.07|1168
1652832300000|2022-05-18 00:05:00|4089.54|4088.94|4091.17|4090.57|4091.17|4090.57|4089.42|4088.82|1082
1652832600000|2022-05-18 00:10:00|4091.42|4090.82|4091.17|4090.57|4091.42|4090.82|4089.92|4089.32|764
1652832900000|2022-05-18 00:15:00|4090.92|4090.32|4091.17|4090.57|4091.42|4090.82|4090.17|4089.57|500
1652833200000|2022-05-18 00:20:00|4091.29|4090.69|4090.92|4090.32|4091.67|4091.07|4090.17|4089.57|465
1652833500000|2022-05-18 00:25:00|4091.04|4090.44|4089.92|4089.32|4091.42|4090.82|4089.92|4089.32|355
1652833800000|2022-05-18 00:30:00|4089.17|4088.57|4089.42|4088.82|4090.42|4089.82|4088.92|4088.32|532
1652834100000|2022-05-18 00:35:00|4089.67|4089.07|4086.67|4086.07|4089.92|4089.32|4086.42|4085.82|987
1652834400000|2022-05-18 00:40:00|4086.29|4085.69|4087.17|4086.57|4087.92|4087.32|4085.42|4084.82|836
1652834700000|2022-05-18 00:45:00|4086.92|4086.32|4087.67|4087.07|4087.67|4087.07|4085.67|4085.07|654
1652835000000|2022-05-18 00:50:00|4087.54|4086.94|4087.42|4086.82|4087.92|4087.32|4086.92|4086.32|618
1652835300000|2022-05-18 00:55:00|4087.17|4086.57|4086.67|4086.07|4087.42|4086.82|4085.67|4085.07|435
1652835600000|2022-05-18 01:00:00|4086.42|4085.82|4087.04|4086.44|4087.92|4087.32|4086.17|4085.57|539
1652835900000|2022-05-18 01:05:00|4086.92|4086.32|4085.92|4085.32|4087.17|4086.57|4084.42|4083.82|676
1652836200000|2022-05-18 01:10:00|4086.17|4085.57|4086.42|4085.82|4086.54|4085.94|4085.17|4084.57|211
1652836500000|2022-05-18 01:15:00|4086.54|4085.94|4085.42|4084.82|4087.17|4086.57|4084.67|4084.07|437
1652836800000|2022-05-18 01:20:00|4085.54|4084.94|4085.17|4084.57|4085.92|4085.32|4084.92|4084.32|321
1652837100000|2022-05-18 01:25:00|4085.42|4084.82|4084.67|4084.07|4085.67|4085.07|4083.67|4083.07|571
1652837400000|2022-05-18 01:30:00|4084.79|4084.19|4080.17|4079.57|4085.17|4084.57|4079.67|4079.07|1603
1652837700000|2022-05-18 01:35:00|4080.04|4079.44|4080.67|4080.07|4080.92|4080.32|4079.42|4078.82|725
1652838000000|2022-05-18 01:40:00|4080.79|4080.19|4077.17|4076.57|4080.92|4080.32|4076.92|4076.32|1145
1652838300000|2022-05-18 01:45:00|4077.42|4076.82|4078.42|4077.82|4078.67|4078.07|4076.42|4075.82|1107
1652838600000|2022-05-18 01:50:00|4078.54|4077.94|4077.92|4077.32|4079.92|4079.32|4077.17|4076.57|891
1652838900000|2022-05-18 01:55:00|4077.79|4077.19|4080.92|4080.32|4081.17|4080.57|4077.67|4077.07|705
1652839200000|2022-05-18 02:00:00|4081.17|4080.57|4080.42|4079.82|4082.04|4081.44|4079.42|4078.82|781
1652839500000|2022-05-18 02:05:00|4080.29|4079.69|4080.17|4079.57|4080.42|4079.82|4078.67|4078.07|444
1652839800000|2022-05-18 02:10:00|4080.29|4079.69|4079.67|4079.07|4080.79|4080.19|4079.17|4078.57|309
1652840100000|2022-05-18 02:15:00|4079.42|4078.82|4080.92|4080.32|4081.17|4080.57|4078.92|4078.32|553
1652840400000|2022-05-18 02:20:00|4080.67|4080.07|4081.67|4081.07|4081.92|4081.32|4080.67|4080.07|445
1652840700000|2022-05-18 02:25:00|4081.79|4081.19|4082.42|4081.82|4082.67|4082.07|4081.17|4080.57|500
1652841000000|2022-05-18 02:30:00|4082.54|4081.94|4082.54|4081.94|4083.04|4082.44|4081.67|4081.07|400
1652841300000|2022-05-18 02:35:00|4082.67|4082.07|4082.54|4081.94|4082.92|4082.32|4081.92|4081.32|251
1652841600000|2022-05-18 02:40:00|4082.67|4082.07|4084.92|4084.32|4085.92|4085.32|4082.17|4081.57|1263
1652841900000|2022-05-18 02:45:00|4085.04|4084.44|4083.92|4083.32|4085.17|4084.57|4083.04|4082.44|447
1652842200000|2022-05-18 02:50:00|4083.67|4083.07|4085.17|4084.57|4085.17|4084.57|4083.42|4082.82|256
1652842500000|2022-05-18 02:55:00|4085.04|4084.44|4082.92|4082.32|4085.17|4084.57|4082.54|4081.94|405
1652842800000|2022-05-18 03:00:00|4082.79|4082.19|4083.92|4083.32|4084.17|4083.57|4082.17|4081.57|558
1652843100000|2022-05-18 03:05:00|4083.67|4083.07|4083.17|4082.57|4083.92|4083.32|4082.67|4082.07|184
1652843400000|2022-05-18 03:10:00|4083.04|4082.44|4081.04|4080.44|4083.42|4082.82|4080.04|4079.44|675
1652843700000|2022-05-18 03:15:00|4081.17|4080.57|4080.42|4079.82|4081.67|4081.07|4080.17|4079.57|346
1652844000000|2022-05-18 03:20:00|4080.29|4079.69|4079.79|4079.19|4080.29|4079.69|4078.92|4078.32|515
1652844300000|2022-05-18 03:25:00|4079.67|4079.07|4079.92|4079.32|4080.17|4079.57|4079.17|4078.57|303
1652844600000|2022-05-18 03:30:00|4080.17|4079.57|4079.29|4078.69|4080.29|4079.69|4079.17|4078.57|371
1652844900000|2022-05-18 03:35:00|4079.17|4078.57|4072.17|4071.57|4079.17|4078.57|4069.67|4069.07|2957
1652845200000|2022-05-18 03:40:00|4071.92|4071.32|4071.79|4071.19|4072.42|4071.82|4070.67|4070.07|795
1652845500000|2022-05-18 03:45:00|4071.67|4071.07|4073.92|4073.32|4074.67|4074.07|4071.42|4070.82|767
1652845800000|2022-05-18 03:50:00|4073.67|4073.07|4074.42|4073.82|4074.42|4073.82|4072.92|4072.32|302
1652846100000|2022-05-18 03:55:00|4074.17|4073.57|4075.42|4074.82|4076.04|4075.44|4073.92|4073.32|926
1652846400000|2022-05-18 04:00:00|4075.54|4074.94|4078.42|4077.82|4078.92|4078.32|4075.42|4074.82|1218
1652846700000|2022-05-18 04:05:00|4078.54|4077.94|4078.42|4077.82|4079.04|4078.44|4077.67|4077.07|518
1652847000000|2022-05-18 04:10:00|4078.29|4077.69|4077.67|4077.07|4078.42|4077.82|4077.42|4076.82|375
1652847300000|2022-05-18 04:15:00|4077.92|4077.32|4077.42|4076.82|4077.92|4077.32|4076.92|4076.32|187
1652847600000|2022-05-18 04:20:00|4077.67|4077.07|4079.42|4078.82|4079.92|4079.32|4077.54|4076.94|509
1652847900000|2022-05-18 04:25:00|4079.17|4078.57|4077.92|4077.32|4079.54|4078.94|4077.42|4076.82|435
1652848200000|2022-05-18 04:30:00|4077.67|4077.07|4076.04|4075.44|4077.67|4077.07|4075.42|4074.82|448
1652848500000|2022-05-18 04:35:00|4076.17|4075.57|4074.92|4074.32|4076.67|4076.07|4074.92|4074.32|443
1652848800000|2022-05-18 04:40:00|4075.17|4074.57|4075.42|4074.82|4076.29|4075.69|4075.17|4074.57|563
1652849100000|2022-05-18 04:45:00|4075.29|4074.69|4073.92|4073.32|4075.29|4074.69|4073.42|4072.82|570
1652849400000|2022-05-18 04:50:00|4073.79|4073.19|4075.17|4074.57|4075.17|4074.57|4073.67|4073.07|351
1652849700000|2022-05-18 04:55:00|4074.92|4074.32|4074.92|4074.32|4075.67|4075.07|4074.42|4073.82|314
1652850000000|2022-05-18 05:00:00|4074.67|4074.07|4076.67|4076.07|4077.17|4076.57|4074.67|4074.07|817
1652850300000|2022-05-18 05:05:00|4076.92|4076.32|4077.92|4077.32|4079.92|4079.32|4076.92|4076.32|1137
1652850600000|2022-05-18 05:10:00|4077.67|4077.07|4077.92|4077.32|4079.17|4078.57|4077.42|4076.82|468
1652850900000|2022-05-18 05:15:00|4078.04|4077.44|4078.42|4077.82|4079.04|4078.44|4077.67|4077.07|381
1652851200000|2022-05-18 05:20:00|4078.17|4077.57|4076.42|4075.82|4078.67|4078.07|4075.17|4074.57|812
1652851500000|2022-05-18 05:25:00|4076.17|4075.57|4076.42|4075.82|4077.17|4076.57|4074.92|4074.32|567
1652851800000|2022-05-18 05:30:00|4076.17|4075.57|4077.67|4077.07|4078.79|4078.19|4075.67|4075.07|744
1652852100000|2022-05-18 05:35:00|4077.54|4076.94|4077.42|4076.82|4078.42|4077.82|4077.29|4076.69|494
1652852400000|2022-05-18 05:40:00|4077.29|4076.69|4079.42|4078.82|4079.42|4078.82|4076.67|4076.07|461
1652852700000|2022-05-18 05:45:00|4079.67|4079.07|4079.92|4079.32|4080.92|4080.32|4079.17|4078.57|691
1652853000000|2022-05-18 05:50:00|4080.04|4079.44|4082.42|4081.82|4083.17|4082.57|4079.17|4078.57|951
1652853300000|2022-05-18 05:55:00|4082.17|4081.57|4083.67|4083.07|4084.42|4083.82|4082.17|4081.57|1150
1652853600000|2022-05-18 06:00:00|4084.17|4083.57|4085.67|4085.07|4085.67|4085.07|4081.42|4080.82|1712
1652853900000|2022-05-18 06:05:00|4085.54|4084.94|4081.42|4080.82|4085.67|4085.07|4081.42|4080.82|636
1652854200000|2022-05-18 06:10:00|4081.54|4080.94|4079.79|4079.19|4081.67|4081.07|4078.42|4077.82|685
1652854500000|2022-05-18 06:15:00|4079.92|4079.32|4080.54|4079.94|4081.92|4081.32|4079.42|4078.82|690
1652854800000|2022-05-18 06:20:00|4080.67|4080.07|4079.29|4078.69|4080.92|4080.32|4078.04|4077.44|865
1652855100000|2022-05-18 06:25:00|4079.42|4078.82|4077.92|4077.32|4080.42|4079.82|4077.92|4077.32|851
1652855400000|2022-05-18 06:30:00|4077.79|4077.19|4077.92|4077.32|4078.92|4078.32|4077.17|4076.57|577
1652855700000|2022-05-18 06:35:00|4078.04|4077.44|4078.67|4078.07|4078.67|4078.07|4076.92|4076.32|504
1652856000000|2022-05-18 06:40:00|4078.92|4078.32|4077.42|4076.82|4078.92|4078.32|4076.92|4076.32|381
1652856300000|2022-05-18 06:45:00|4077.17|4076.57|4076.92|4076.32|4077.29|4076.69|4075.42|4074.82|674
1652856600000|2022-05-18 06:50:00|4076.67|4076.07|4077.17|4076.57|4077.92|4077.32|4076.17|4075.57|521
1652856900000|2022-05-18 06:55:00|4077.29|4076.69|4076.67|4076.07|4077.54|4076.94|4075.42|4074.82|588
1652857200000|2022-05-18 07:00:00|4076.92|4076.32|4074.04|4073.44|4077.42|4076.82|4073.17|4072.57|1885
1652857500000|2022-05-18 07:05:00|4074.17|4073.57|4076.29|4075.69|4076.92|4076.32|4073.04|4072.44|1842
1652857800000|2022-05-18 07:10:00|4076.17|4075.57|4070.04|4069.44|4076.54|4075.94|4069.92|4069.32|2795
1652858100000|2022-05-18 07:15:00|4070.17|4069.57|4068.54|4067.94|4071.17|4070.57|4067.29|4066.69|1996
1652858400000|2022-05-18 07:20:00|4068.67|4068.07|4074.17|4073.57|4075.17|4074.57|4068.67|4068.07|1641
1652858700000|2022-05-18 07:25:00|4074.04|4073.44|4072.54|4071.94|4074.17|4073.57|4072.17|4071.57|732
1652859000000|2022-05-18 07:30:00|4072.42|4071.82|4072.04|4071.44|4073.67|4073.07|4070.42|4069.82|1560
1652859300000|2022-05-18 07:35:00|4072.42|4071.82|4069.67|4069.07|4073.17|4072.57|4069.67|4069.07|1356
1652859600000|2022-05-18 07:40:00|4069.79|4069.19|4071.42|4070.82|4072.17|4071.57|4069.17|4068.57|1176
1652859900000|2022-05-18 07:45:00|4071.29|4070.69|4069.17|4068.57|4071.67|4071.07|4068.67|4068.07|1136
1652860200000|2022-05-18 07:50:00|4069.04|4068.44|4069.42|4068.82|4070.17|4069.57|4068.17|4067.57|1110
1652860500000|2022-05-18 07:55:00|4069.29|4068.69|4071.79|4071.19|4073.17|4072.57|4069.17|4068.57|1486
1652860800000|2022-05-18 08:00:00|4071.92|4071.32|4073.42|4072.82|4074.67|4074.07|4069.42|4068.82|1780
1652861100000|2022-05-18 08:05:00|4073.67|4073.07|4073.42|4072.82|4074.67|4074.07|4072.42|4071.82|988
1652861400000|2022-05-18 08:10:00|4073.67|4073.07|4075.29|4074.69|4075.42|4074.82|4073.04|4072.44|748
1652861700000|2022-05-18 08:15:00|4075.17|4074.57|4072.67|4072.07|4076.42|4075.82|4072.42|4071.82|740
1652862000000|2022-05-18 08:20:00|4072.92|4072.32|4068.42|4067.82|4072.92|4072.32|4067.92|4067.32|1204
1652862300000|2022-05-18 08:25:00|4068.54|4067.94|4071.67|4071.07|4071.67|4071.07|4068.17|4067.57|864
1652862600000|2022-05-18 08:30:00|4071.54|4070.94|4068.04|4067.44|4072.92|4072.32|4067.92|4067.32|813
1652862900000|2022-05-18 08:35:00|4067.92|4067.32|4068.04|4067.44|4069.17|4068.57|4067.92|4067.32|1046
1652863200000|2022-05-18 08:40:00|4067.92|4067.32|4070.17|4069.57|4070.17|4069.57|4067.92|4067.32|869
1652863500000|2022-05-18 08:45:00|4070.04|4069.44|4069.92|4069.32|4071.04|4070.44|4069.54|4068.94|468
1652863800000|2022-05-18 08:50:00|4069.79|4069.19|4071.42|4070.82|4072.04|4071.44|4069.67|4069.07|838
1652864100000|2022-05-18 08:55:00|4071.67|4071.07|4072.92|4072.32|4073.42|4072.82|4071.67|4071.07|509
1652864400000|2022-05-18 09:00:00|4073.17|4072.57|4071.92|4071.32|4074.17|4073.57|4071.42|4070.82|841
1652864700000|2022-05-18 09:05:00|4071.79|4071.19|4072.92|4072.32|4072.92|4072.32|4070.92|4070.32|576
1652865000000|2022-05-18 09:10:00|4072.79|4072.19|4073.17|4072.57|4074.67|4074.07|4072.67|4072.07|640
1652865300000|2022-05-18 09:15:00|4073.29|4072.69|4073.04|4072.44|4073.42|4072.82|4071.42|4070.82|740
1652865600000|2022-05-18 09:20:00|4073.17|4072.57|4074.42|4073.82|4076.29|4075.69|4072.79|4072.19|1252
1652865900000|2022-05-18 09:25:00|4074.54|4073.94|4072.54|4071.94|4075.17|4074.57|4072.42|4071.82|569
1652866200000|2022-05-18 09:30:00|4072.17|4071.57|4074.17|4073.57|4074.42|4073.82|4070.67|4070.07|942
1652866500000|2022-05-18 09:35:00|4074.29|4073.69|4074.92|4074.32|4075.67|4075.07|4074.04|4073.44|569
1652866800000|2022-05-18 09:40:00|4075.04|4074.44|4075.92|4075.32|4076.17|4075.57|4074.67|4074.07|543
1652867100000|2022-05-18 09:45:00|4075.79|4075.19|4075.92|4075.32|4078.17|4077.57|4075.42|4074.82|786
1652867400000|2022-05-18 09:50:00|4076.04|4075.44|4075.92|4075.32|4076.92|4076.32|4075.54|4074.94|514
1652867700000|2022-05-18 09:55:00|4076.04|4075.44|4081.17|4080.57|4081.17|4080.57|4075.67|4075.07|1388
1652868000000|2022-05-18 10:00:00|4081.42|4080.82|4079.42|4078.82|4083.67|4083.07|4079.17|4078.57|1886
1652868300000|2022-05-18 10:05:00|4079.29|4078.69|4079.17|4078.57|4080.67|4080.07|4078.17|4077.57|977
1652868600000|2022-05-18 10:10:00|4079.29|4078.69|4078.17|4077.57|4079.42|4078.82|4077.17|4076.57|699
1652868900000|2022-05-18 10:15:00|4078.29|4077.69|4078.67|4078.07|4079.17|4078.57|4077.17|4076.57|532
1652869200000|2022-05-18 10:20:00|4078.92|4078.32|4079.29|4078.69|4080.04|4079.44|4078.04|4077.44|765
1652869500000|2022-05-18 10:25:00|4079.42|4078.82|4079.92|4079.32|4080.29|4079.69|4078.29|4077.69|465
1652869800000|2022-05-18 10:30:00|4079.67|4079.07|4072.42|4071.82|4079.79|4079.19|4072.17|4071.57|3284
1652870100000|2022-05-18 10:35:00|4072.17|4071.57|4070.92|4070.32|4072.92|4072.32|4070.42|4069.82|1521
1652870400000|2022-05-18 10:40:00|4070.79|4070.19|4069.42|4068.82|4070.92|4070.32|4067.92|4067.32|2557
1652870700000|2022-05-18 10:45:00|4069.29|4068.69|4069.17|4068.57|4070.17|4069.57|4068.92|4068.32|1545
1652871000000|2022-05-18 10:50:00|4068.92|4068.32|4067.92|4067.32|4070.17|4069.57|4067.92|4067.32|2280
1652871300000|2022-05-18 10:55:00|4068.42|4067.82|4069.42|4068.82|4069.92|4069.32|4068.17|4067.57|1925
1652871600000|2022-05-18 11:00:00|4069.54|4068.94|4065.67|4065.07|4071.17|4070.57|4065.04|4064.44|3613
1652871900000|2022-05-18 11:05:00|4065.79|4065.19|4061.17|4060.57|4065.79|4065.19|4059.92|4059.32|4459
1652872200000|2022-05-18 11:10:00|4061.42|4060.82|4059.42|4058.82|4061.67|4061.07|4058.67|4058.07|2461
1652872500000|2022-05-18 11:15:00|4059.17|4058.57|4059.92|4059.32|4060.67|4060.07|4058.67|4058.07|1994
1652872800000|2022-05-18 11:20:00|4059.79|4059.19|4057.42|4056.82|4060.42|4059.82|4055.92|4055.32|2912
1652873100000|2022-05-18 11:25:00|4057.54|4056.94|4055.92|4055.32|4058.42|4057.82|4054.92|4054.32|3067
1652873400000|2022-05-18 11:30:00|4056.04|4055.44|4058.67|4058.07|4060.29|4059.69|4055.67|4055.07|2762
1652873700000|2022-05-18 11:35:00|4058.42|4057.82|4058.17|4057.57|4060.92|4060.32|4057.54|4056.94|4490
1652874000000|2022-05-18 11:40:00|4058.04|4057.44|4054.67|4054.07|4058.17|4057.57|4054.67|4054.07|3269
1652874300000|2022-05-18 11:45:00|4054.92|4054.32|4055.42|4054.82|4055.42|4054.82|4053.17|4052.57|3052
1652874600000|2022-05-18 11:50:00|4055.29|4054.69|4056.79|4056.19|4056.92|4056.32|4054.17|4053.57|1925
1652874900000|2022-05-18 11:55:00|4056.67|4056.07|4054.17|4053.57|4057.17|4056.57|4053.67|4053.07|1857
1652875200000|2022-05-18 12:00:00|4054.29|4053.69|4055.67|4055.07|4055.67|4055.07|4053.92|4053.32|2286
1652875500000|2022-05-18 12:05:00|4055.92|4055.32|4057.92|4057.32|4058.67|4058.07|4055.92|4055.32|2280
1652875800000|2022-05-18 12:10:00|4058.17|4057.57|4058.17|4057.57|4058.67|4058.07|4055.29|4054.69|2910
1652876100000|2022-05-18 12:15:00|4057.92|4057.32|4060.17|4059.57|4060.17|4059.57|4057.67|4057.07|2740
1652876400000|2022-05-18 12:20:00|4060.04|4059.44|4059.42|4058.82|4061.17|4060.57|4059.17|4058.57|1587
1652876700000|2022-05-18 12:25:00|4059.54|4058.94|4062.17|4061.57|4063.79|4063.19|4058.92|4058.32|3086
1652877000000|2022-05-18 12:30:00|4062.42|4061.82|4059.17|4058.57|4062.54|4061.94|4058.17|4057.57|3173
1652877300000|2022-05-18 12:35:00|4059.04|4058.44|4056.04|4055.44|4059.17|4058.57|4054.92|4054.32|2788
1652877600000|2022-05-18 12:40:00|4055.92|4055.32|4051.42|4050.82|4056.54|4055.94|4051.17|4050.57|4537
1652877900000|2022-05-18 12:45:00|4051.17|4050.57|4049.17|4048.57|4052.67|4052.07|4048.92|4048.32|3459
1652878200000|2022-05-18 12:50:00|4048.92|4048.32|4045.42|4044.82|4049.17|4048.57|4044.92|4044.32|8018
1652878500000|2022-05-18 12:55:00|4045.29|4044.69|4041.42|4040.82|4046.42|4045.82|4040.92|4040.32|8675
1652878800000|2022-05-18 13:00:00|4041.17|4040.57|4044.17|4043.57|4045.42|4044.82|4041.04|4040.44|5195
1652879100000|2022-05-18 13:05:00|4044.04|4043.44|4038.67|4038.07|4044.42|4043.82|4038.17|4037.57|5367
1652879400000|2022-05-18 13:10:00|4038.92|4038.32|4039.67|4039.07|4040.42|4039.82|4038.17|4037.57|3709
1652879700000|2022-05-18 13:15:00|4038.17|4037.57|4038.67|4038.07|4040.17|4039.57|4037.92|4037.32|4128
1652880000000|2022-05-18 13:20:00|4038.92|4038.32|4039.42|4038.82|4040.67|4040.07|4037.92|4037.32|5251
1652880300000|2022-05-18 13:25:00|4039.17|4038.57|4040.92|4040.32|4042.42|4041.82|4038.67|4038.07|7191
1652880600000|2022-05-18 13:30:00|4040.82|4040.42|4038.32|4037.92|4042.82|4042.42|4035.82|4035.42|39090
1652880900000|2022-05-18 13:35:00|4038.07|4037.67|4031.32|4030.92|4044.32|4043.92|4028.82|4028.42|33839
1652881200000|2022-05-18 13:40:00|4031.07|4030.67|4025.82|4025.42|4031.57|4031.17|4022.32|4021.92|30918
1652881500000|2022-05-18 13:45:00|4025.32|4024.92|4027.57|4027.17|4031.32|4030.92|4024.32|4023.92|26526
1652881800000|2022-05-18 13:50:00|4028.07|4027.67|4024.57|4024.17|4029.32|4028.92|4021.07|4020.67|22814
1652882100000|2022-05-18 13:55:00|4024.07|4023.67|4017.32|4016.92|4025.57|4025.17|4014.82|4014.42|29349
1652882400000|2022-05-18 14:00:00|4017.57|4017.17|4021.32|4020.92|4024.07|4023.67|4016.32|4015.92|27572
1652882700000|2022-05-18 14:05:00|4021.07|4020.67|4016.57|4016.17|4027.07|4026.67|4016.32|4015.92|23612
1652883000000|2022-05-18 14:10:00|4016.32|4015.92|4023.19|4022.79|4023.82|4023.42|4014.82|4014.42|21396
1652883300000|2022-05-18 14:15:00|4023.07|4022.67|4020.32|4019.92|4025.69|4025.29|4018.57|4018.17|22392
1652883600000|2022-05-18 14:20:00|4020.07|4019.67|4019.19|4018.79|4025.07|4024.67|4014.82|4014.42|20456
1652883900000|2022-05-18 14:25:00|4019.32|4018.92|4010.32|4009.92|4023.32|4022.92|4010.32|4009.92|18486
1652884200000|2022-05-18 14:30:00|4010.07|4009.67|4009.57|4009.17|4013.57|4013.17|4007.82|4007.42|21136
1652884500000|2022-05-18 14:35:00|4009.82|4009.42|4010.07|4009.67|4010.07|4009.67|4005.57|4005.17|18322
1652884800000|2022-05-18 14:40:00|4009.82|4009.42|4009.82|4009.42|4011.82|4011.42|4006.57|4006.17|18031
1652885100000|2022-05-18 14:45:00|4009.32|4008.92|4013.57|4013.17|4017.57|4017.17|4006.82|4006.42|20225
1652885400000|2022-05-18 14:50:00|4013.82|4013.42|4009.32|4008.92|4013.82|4013.42|4007.82|4007.42|16591
1652885700000|2022-05-18 14:55:00|4009.07|4008.67|4013.32|4012.92|4013.44|4013.04|4007.07|4006.67|15095
1652886000000|2022-05-18 15:00:00|4013.57|4013.17|4004.82|4004.42|4013.57|4013.17|4003.57|4003.17|17304
1652886300000|2022-05-18 15:05:00|4005.07|4004.67|3999.32|3998.92|4006.32|4005.92|3998.82|3998.42|22479
1652886600000|2022-05-18 15:10:00|3999.07|3998.67|3995.82|3995.42|3999.32|3998.92|3994.07|3993.67|14483
1652886900000|2022-05-18 15:15:00|3995.32|3994.92|3988.82|3988.42|3995.82|3995.42|3986.32|3985.92|26247
1652887200000|2022-05-18 15:20:00|3988.57|3988.17|3979.32|3978.92|3988.57|3988.17|3978.82|3978.42|23331
1652887500000|2022-05-18 15:25:00|3979.57|3979.17|3976.07|3975.67|3984.07|3983.67|3973.82|3973.42|25344
1652887800000|2022-05-18 15:30:00|3976.44|3976.04|3979.57|3979.17|3980.07|3979.67|3971.07|3970.67|27512
1652888100000|2022-05-18 15:35:00|3979.82|3979.42|3980.07|3979.67|3984.57|3984.17|3978.82|3978.42|23537
1652888400000|2022-05-18 15:40:00|3980.32|3979.92|3986.32|3985.92|3987.82|3987.42|3979.57|3979.17|17751
1652888700000|2022-05-18 15:45:00|3986.07|3985.67|3981.07|3980.67|3986.82|3986.42|3978.07|3977.67|19883
1652889000000|2022-05-18 15:50:00|3980.82|3980.42|3969.82|3969.42|3983.57|3983.17|3969.57|3969.17|19629
1652889300000|2022-05-18 15:55:00|3969.57|3969.17|3970.57|3970.17|3974.82|3974.42|3968.57|3968.17|17209
1652889600000|2022-05-18 16:00:00|3970.82|3970.42|3970.07|3969.67|3973.57|3973.17|3968.07|3967.67|17422
1652889900000|2022-05-18 16:05:00|3970.32|3969.92|3965.32|3964.92|3970.32|3969.92|3962.82|3962.42|22107
1652890200000|2022-05-18 16:10:00|3965.07|3964.67|3968.57|3968.17|3969.07|3968.67|3961.57|3961.17|17779
1652890500000|2022-05-18 16:15:00|3968.32|3967.92|3969.07|3968.67|3973.82|3973.42|3967.07|3966.67|18645
1652890800000|2022-05-18 16:20:00|3969.57|3969.17|3958.57|3958.17|3970.32|3969.92|3958.07|3957.67|23315
1652891100000|2022-05-18 16:25:00|3958.32|3957.92|3962.32|3961.92|3964.57|3964.17|3958.32|3957.92|18337
1652891400000|2022-05-18 16:30:00|3962.07|3961.67|3966.32|3965.92|3967.07|3966.67|3959.32|3958.92|13529
1652891700000|2022-05-18 16:35:00|3966.57|3966.17|3968.82|3968.42|3970.32|3969.92|3963.57|3963.17|15533
1652892000000|2022-05-18 16:40:00|3968.93|3968.53|3963.68|3963.28|3968.93|3968.53|3962.43|3962.03|12679
1652892300000|2022-05-18 16:45:00|3963.43|3963.03|3972.18|3971.78|3972.18|3971.78|3962.18|3961.78|16061
1652892600000|2022-05-18 16:50:00|3972.43|3972.03|3975.68|3975.28|3976.43|3976.03|3971.43|3971.03|18218
1652892900000|2022-05-18 16:55:00|3975.43|3975.03|3976.43|3976.03|3977.43|3977.03|3971.93|3971.53|14043
1652893200000|2022-05-18 17:00:00|3976.18|3975.78|3967.93|3967.53|3976.43|3976.03|3967.93|3967.53|15275
1652893500000|2022-05-18 17:05:00|3967.8|3967.4|3955.18|3954.78|3967.8|3967.4|3954.18|3953.78|21292
1652893800000|2022-05-18 17:10:00|3954.93|3954.53|3951.43|3951.03|3956.68|3956.28|3950.43|3950.03|20596
1652894100000|2022-05-18 17:15:00|3951.18|3950.78|3946.43|3946.03|3952.43|3952.03|3945.68|3945.28|17081
1652894400000|2022-05-18 17:20:00|3946.68|3946.28|3948.18|3947.78|3952.93|3952.53|3946.68|3946.28|18796
1652894700000|2022-05-18 17:25:00|3948.43|3948.03|3949.43|3949.03|3950.93|3950.53|3945.43|3945.03|13632
1652895000000|2022-05-18 17:30:00|3949.18|3948.78|3951.93|3951.53|3952.18|3951.78|3946.43|3946.03|13929
1652895300000|2022-05-18 17:35:00|3951.68|3951.28|3953.68|3953.28|3955.18|3954.78|3950.18|3949.78|13010
1652895600000|2022-05-18 17:40:00|3953.43|3953.03|3942.43|3942.03|3953.43|3953.03|3940.93|3940.53|19292
1652895900000|2022-05-18 17:45:00|3942.93|3942.53|3936.18|3935.78|3944.18|3943.78|3935.68|3935.28|19104
1652896200000|2022-05-18 17:50:00|3935.93|3935.53|3934.93|3934.53|3938.43|3938.03|3931.43|3931.03|20205
1652896500000|2022-05-18 17:55:00|3935.43|3935.03|3935.93|3935.53|3936.68|3936.28|3930.43|3930.03|17617
1652896800000|2022-05-18 18:00:00|3935.68|3935.28|3936.68|3936.28|3938.93|3938.53|3931.68|3931.28|21215
1652897100000|2022-05-18 18:05:00|3937.18|3936.78|3937.93|3937.53|3938.43|3938.03|3931.93|3931.53|15134
1652897400000|2022-05-18 18:10:00|3937.68|3937.28|3933.68|3933.28|3940.68|3940.28|3932.3|3931.9|15940
1652897700000|2022-05-18 18:15:00|3933.43|3933.03|3938.93|3938.53|3941.68|3941.28|3929.43|3929.03|21579
1652898000000|2022-05-18 18:20:00|3938.55|3938.15|3937.93|3937.53|3943.18|3942.78|3934.68|3934.28|15098
1652898300000|2022-05-18 18:25:00|3938.18|3937.78|3942.93|3942.53|3943.93|3943.53|3938.18|3937.78|12232
1652898600000|2022-05-18 18:30:00|3942.68|3942.28|3932.43|3932.03|3944.68|3944.28|3930.93|3930.53|19936
1652898900000|2022-05-18 18:35:00|3932.18|3931.78|3928.93|3928.53|3932.18|3931.78|3924.68|3924.28|21291
1652899200000|2022-05-18 18:40:00|3928.68|3928.28|3928.68|3928.28|3933.68|3933.28|3925.93|3925.53|18120
1652899500000|2022-05-18 18:45:00|3928.43|3928.03|3931.18|3930.78|3934.18|3933.78|3921.68|3921.28|24848
1652899800000|2022-05-18 18:50:00|3930.93|3930.53|3926.43|3926.03|3934.18|3933.78|3924.43|3924.03|16229
1652900100000|2022-05-18 18:55:00|3926.3|3925.9|3922.93|3922.53|3930.93|3930.53|3920.93|3920.53|19405
1652900400000|2022-05-18 19:00:00|3922.68|3922.28|3924.93|3924.53|3929.43|3929.03|3922.18|3921.78|21180
1652900700000|2022-05-18 19:05:00|3924.68|3924.28|3924.93|3924.53|3932.68|3932.28|3924.43|3924.03|20054
1652901000000|2022-05-18 19:10:00|3925.18|3924.78|3922.68|3922.28|3930.43|3930.03|3922.68|3922.28|19283
1652901300000|2022-05-18 19:15:00|3922.43|3922.03|3925.18|3924.78|3928.93|3928.53|3922.43|3922.03|16640
1652901600000|2022-05-18 19:20:00|3925.25|3924.85|3917.5|3917.1|3929.25|3928.85|3916|3915.6|25739
1652901900000|2022-05-18 19:25:00|3917.25|3916.85|3914.5|3914.1|3918|3917.6|3913|3912.6|21631
1652902200000|2022-05-18 19:30:00|3914.25|3913.85|3914.5|3914.1|3918.25|3917.85|3913|3912.6|21822
1652902500000|2022-05-18 19:35:00|3914.75|3914.35|3929.25|3928.85|3933|3932.6|3913.25|3912.85|33856
1652902800000|2022-05-18 19:40:00|3930|3929.6|3920.25|3919.85|3932.5|3932.1|3918|3917.6|35115
1652903100000|2022-05-18 19:45:00|3920.5|3920.1|3917|3916.6|3924|3923.6|3914|3913.6|29835
1652903400000|2022-05-18 19:50:00|3915.75|3915.35|3913|3912.6|3926|3925.6|3912|3911.6|43477
1652903700000|2022-05-18 19:55:00|3913.25|3912.85|3927.37|3926.97|3928.5|3928.1|3913|3912.6|151796
1652904000000|2022-05-18 20:00:00|3926.95|3926.55|3918.68|3918.08|3929.68|3929.08|3915.43|3914.83|57962
1652904300000|2022-05-18 20:05:00|3917.68|3917.08|3912.43|3911.83|3917.93|3917.33|3910.68|3910.08|18312
1652904600000|2022-05-18 20:10:00|3912.93|3912.33|3913.18|3912.58|3914.93|3914.33|3910.68|3910.08|9966
1652904900000|2022-05-18 20:15:00|3913.43|3912.83|3910.43|3909.83|3913.68|3913.08|3908.93|3908.33|6449
1652905200000|2022-05-18 20:20:00|3910.18|3909.58|3910.18|3909.58|3910.43|3909.83|3908.68|3908.08|2568
1652905500000|2022-05-18 20:25:00|3909.93|3909.33|3910.43|3909.83|3910.68|3910.08|3908.18|3907.58|2860
1652905800000|2022-05-18 20:30:00|3910.55|3909.95|3911.93|3911.33|3912.43|3911.83|3909.8|3909.2|2025
1652906100000|2022-05-18 20:35:00|3911.8|3911.2|3910.68|3910.08|3912.43|3911.83|3909.55|3908.95|2029
1652906400000|2022-05-18 20:40:00|3910.55|3909.95|3911.93|3911.33|3912.68|3912.08|3910.18|3909.58|1648
1652906700000|2022-05-18 20:45:00|3912.18|3911.58|3915.93|3915.33|3916.18|3915.58|3911.68|3911.08|2031
1652907000000|2022-05-18 20:50:00|3916.05|3915.45|3917.55|3916.95|3917.93|3917.33|3914.18|3913.58|1764
1652907300000|2022-05-18 20:55:00|3917.43|3916.83|3917.04|3915.54|3918.55|3917.95|3914.93|3914.33|1902
1652907600000|2022-05-18 21:00:00|3916.86|3915.36|3917.26|3915.76|3917.26|3915.76|3916.49|3914.99|0
1652907900000|2022-05-18 21:05:00|3917.19|3915.69|3917.73|3916.23|3917.99|3916.49|3917|3915.5|0
1652908200000|2022-05-18 21:10:00|3917.62|3916.12|3917.3|3915.8|3917.62|3916.12|3917|3915.5|0
1652908500000|2022-05-18 21:15:00|3917.26|3915.76|3917.08|3915.58|3917.77|3916.27|3917.04|3915.54|0
1652908800000|2022-05-18 21:20:00|3917.04|3915.54|3917.92|3916.42|3917.92|3916.42|3916.86|3915.36|0
1652909100000|2022-05-18 21:25:00|3917.81|3916.31|3917.77|3916.27|3917.84|3916.34|3917.62|3916.12|0
1652909400000|2022-05-18 21:30:00|3917.66|3916.16|3917.77|3916.27|3917.84|3916.34|3917.66|3916.16|0
1652909700000|2022-05-18 21:35:00|3917.7|3916.2|3917.73|3916.23|3917.73|3916.23|3917.62|3916.12|0
1652910000000|2022-05-18 21:40:00|3917.77|3916.27|3917.59|3916.09|3917.95|3916.45|3917.41|3915.91|0
1652910300000|2022-05-18 21:45:00|3917.77|3916.27|3917.88|3916.38|3917.88|3916.38|3917.77|3916.27|0
1652910600000|2022-05-18 21:50:00|3917.7|3916.2|3918.1|3916.6|3918.1|3916.6|3917.7|3916.2|0
1652910900000|2022-05-18 21:55:00|3918.14|3916.64|3918.68|3917.18|3919.77|3918.27|3918.1|3916.6|0
1652911200000|2022-05-18 22:00:00|3919.05|3918.45|3917.05|3916.45|3921.43|3920.83|3917.05|3916.45|1429
1652911500000|2022-05-18 22:05:00|3917.18|3916.58|3917.68|3917.08|3917.93|3917.33|3915.18|3914.58|942
1652911800000|2022-05-18 22:10:00|3917.93|3917.33|3919.68|3919.08|3920.18|3919.58|3916.68|3916.08|833
1652912100000|2022-05-18 22:15:00|3919.8|3919.2|3921.18|3920.58|3922.43|3921.83|3917.68|3917.08|1216
1652912400000|2022-05-18 22:20:00|3921.43|3920.83|3920.55|3919.95|3922.18|3921.58|3919.93|3919.33|601
1652912700000|2022-05-18 22:25:00|3920.68|3920.08|3915.18|3914.58|3921.3|3920.7|3914.93|3914.33|891
1652913000000|2022-05-18 22:30:00|3915.3|3914.7|3919.43|3918.83|3920.18|3919.58|3915.18|3914.58|1059
1652913300000|2022-05-18 22:35:00|3919.68|3919.08|3919.93|3919.33|3921.43|3920.83|3919.18|3918.58|608
1652913600000|2022-05-18 22:40:00|3920.05|3919.45|3921.18|3920.58|3921.43|3920.83|3919.93|3919.33|439
1652913900000|2022-05-18 22:45:00|3921.05|3920.45|3919.93|3919.33|3921.18|3920.58|3919.18|3918.58|455
1652914200000|2022-05-18 22:50:00|3919.68|3919.08|3917.93|3917.33|3919.8|3919.2|3917.43|3916.83|354
1652914500000|2022-05-18 22:55:00|3918.18|3917.58|3919.93|3919.33|3921.3|3920.7|3918.18|3917.58|482
1652914800000|2022-05-18 23:00:00|3920.05|3919.45|3919.68|3919.08|3920.8|3920.2|3919.05|3918.45|378
1652915100000|2022-05-18 23:05:00|3919.8|3919.2|3917.68|3917.08|3920.93|3920.33|3917.68|3917.08|344
1652915400000|2022-05-18 23:10:00|3917.43|3916.83|3913.43|3912.83|3917.43|3916.83|3912.68|3912.08|1385
1652915700000|2022-05-18 23:15:00|3913.18|3912.58|3912.18|3911.58|3914.43|3913.83|3911.43|3910.83|949
1652916000000|2022-05-18 23:20:00|3912.3|3911.7|3913.93|3913.33|3914.18|3913.58|3911.43|3910.83|465
1652916300000|2022-05-18 23:25:00|3914.05|3913.45|3913.18|3912.58|3914.18|3913.58|3912.3|3911.7|604
1652916600000|2022-05-18 23:30:00|3912.93|3912.33|3912.68|3912.08|3915.18|3914.58|3912.55|3911.95|709
1652916900000|2022-05-18 23:35:00|3912.93|3912.33|3903.93|3903.33|3913.3|3912.7|3902.43|3901.83|3468
1652917200000|2022-05-18 23:40:00|3903.68|3903.08|3905.43|3904.83|3905.93|3905.33|3901.18|3900.58|1862
1652917500000|2022-05-18 23:45:00|3905.3|3904.7|3903.68|3903.08|3906.43|3905.83|3902.43|3901.83|1135
1652917800000|2022-05-18 23:50:00|3903.43|3902.83|3903.43|3902.83|3904.55|3903.95|3902.43|3901.83|923
1652918100000|2022-05-18 23:55:00|3903.55|3902.95|3900.93|3900.33|3905.3|3904.7|3900.68|3900.08|1653
1652918400000|2022-05-19 00:00:00|3900.55|3899.95|3904.68|3904.08|3906.43|3905.83|3897.18|3896.58|3072
1652918700000|2022-05-19 00:05:00|3904.8|3904.2|3912.18|3911.58|3912.68|3912.08|3903.18|3902.58|2439
1652919000000|2022-05-19 00:10:00|3912.43|3911.83|3909.68|3909.08|3913.43|3912.83|3909.18|3908.58|1722
1652919300000|2022-05-19 00:15:00|3909.93|3909.33|3908.68|3908.08|3911.43|3910.83|3907.68|3907.08|1153
1652919600000|2022-05-19 00:20:00|3908.43|3907.83|3909.3|3908.7|3909.43|3908.83|3906.3|3905.7|1186
1652919900000|2022-05-19 00:25:00|3909.18|3908.58|3908.05|3907.45|3910.43|3909.83|3905.43|3904.83|877
1652920200000|2022-05-19 00:30:00|3907.93|3907.33|3910.68|3910.08|3910.68|3910.08|3904.93|3904.33|1128
1652920500000|2022-05-19 00:35:00|3910.18|3909.58|3908.93|3908.33|3911.18|3910.58|3907.93|3907.33|828
1652920800000|2022-05-19 00:40:00|3909.05|3908.45|3908.93|3908.33|3910.93|3910.33|3906.43|3905.83|1316
1652921100000|2022-05-19 00:45:00|3908.68|3908.08|3907.43|3906.83|3909.68|3909.08|3906.43|3905.83|772
1652921400000|2022-05-19 00:50:00|3907.18|3906.58|3906.93|3906.33|3908.18|3907.58|3905.43|3904.83|814
1652921700000|2022-05-19 00:55:00|3906.68|3906.08|3907.68|3907.08|3907.8|3907.2|3905.68|3905.08|847
1652922000000|2022-05-19 01:00:00|3908.18|3907.58|3909.43|3908.83|3910.18|3909.58|3907.68|3907.08|995
1652922300000|2022-05-19 01:05:00|3909.18|3908.58|3909.43|3908.83|3910.68|3910.08|3906.43|3905.83|1080
1652922600000|2022-05-19 01:10:00|3909.68|3909.08|3910.3|3909.7|3912.18|3911.58|3908.43|3907.83|1237
1652922900000|2022-05-19 01:15:00|3910.18|3909.58|3909.93|3909.33|3911.18|3910.58|3909.3|3908.7|469
1652923200000|2022-05-19 01:20:00|3909.18|3908.58|3904.68|3904.08|3909.18|3908.58|3903.68|3903.08|1478
1652923500000|2022-05-19 01:25:00|3904.18|3903.58|3906.43|3905.83|3906.93|3906.33|3903.93|3903.33|938
1652923800000|2022-05-19 01:30:00|3906.18|3905.58|3904.3|3903.7|3906.3|3905.7|3902.68|3902.08|1368
1652924100000|2022-05-19 01:35:00|3904.18|3903.58|3903.18|3902.58|3905.43|3904.83|3901.43|3900.83|1486
1652924400000|2022-05-19 01:40:00|3902.8|3902.2|3904.43|3903.83|3904.43|3903.83|3899.18|3898.58|1598
1652924700000|2022-05-19 01:45:00|3904.68|3904.08|3907.18|3906.58|3908.18|3907.58|3904.68|3904.08|1664
1652925000000|2022-05-19 01:50:00|3907.43|3906.83|3906.68|3906.08|3908.68|3908.08|3905.43|3904.83|1094
1652925300000|2022-05-19 01:55:00|3906.43|3905.83|3906.68|3906.08|3907.68|3907.08|3905.93|3905.33|865
1652925600000|2022-05-19 02:00:00|3906.55|3905.95|3907.18|3906.58|3907.68|3907.08|3905.93|3905.33|635
1652925900000|2022-05-19 02:05:00|3906.93|3906.33|3907.93|3907.33|3910.68|3910.08|3906.68|3906.08|1225
1652926200000|2022-05-19 02:10:00|3908.18|3907.58|3908.18|3907.58|3909.05|3908.45|3907.18|3906.58|894
1652926500000|2022-05-19 02:15:00|3908.05|3907.45|3907.68|3907.08|3908.68|3908.08|3907.18|3906.58|548
1652926800000|2022-05-19 02:20:00|3907.55|3906.95|3907.93|3907.33|3908.68|3908.08|3907.18|3906.58|558
1652927100000|2022-05-19 02:25:00|3908.18|3907.58|3908.93|3908.33|3910.43|3909.83|3908.18|3907.58|601
1652927400000|2022-05-19 02:30:00|3908.8|3908.2|3910.93|3910.33|3912.18|3911.58|3908.68|3908.08|811
1652927700000|2022-05-19 02:35:00|3911.18|3910.58|3912.43|3911.83|3913.18|3912.58|3910.55|3909.95|1234
1652928000000|2022-05-19 02:40:00|3912.18|3911.58|3918.43|3917.83|3919.68|3919.08|3911.43|3910.83|2667
1652928300000|2022-05-19 02:45:00|3918.68|3918.08|3919.43|3918.83|3921.93|3921.33|3918.68|3918.08|2477
1652928600000|2022-05-19 02:50:00|3919.68|3919.08|3920.43|3919.83|3921.18|3920.58|3918.93|3918.33|1561
1652928900000|2022-05-19 02:55:00|3920.68|3920.08|3923.43|3922.83|3923.93|3923.33|3920.18|3919.58|2249
1652929200000|2022-05-19 03:00:00|3923.18|3922.58|3926.43|3925.83|3926.68|3926.08|3923.18|3922.58|3244
1652929500000|2022-05-19 03:05:00|3926.18|3925.58|3926.55|3925.95|3928.68|3928.08|3925.18|3924.58|2846
1652929800000|2022-05-19 03:10:00|3926.43|3925.83|3924.18|3923.58|3926.68|3926.08|3923.43|3922.83|1756
1652930100000|2022-05-19 03:15:00|3924.3|3923.7|3923.43|3922.83|3924.43|3923.83|3922.68|3922.08|1274
1652930400000|2022-05-19 03:20:00|3923.68|3923.08|3930.93|3930.33|3932.93|3932.33|3922.68|3922.08|2971
1652930700000|2022-05-19 03:25:00|3930.68|3930.08|3930.18|3929.58|3934.43|3933.83|3929.55|3928.95|2627
1652931000000|2022-05-19 03:30:00|3930.05|3929.45|3928.18|3927.58|3930.68|3930.08|3927.93|3927.33|1028
1652931300000|2022-05-19 03:35:00|3928.3|3927.7|3930.43|3929.83|3932.43|3931.83|3927.8|3927.2|3514
1652931600000|2022-05-19 03:40:00|3930.68|3930.08|3931.93|3931.33|3935.43|3934.83|3929.93|3929.33|2876
1652931900000|2022-05-19 03:45:00|3932.05|3931.45|3934.8|3934.2|3935.18|3934.58|3931.05|3930.45|1280
1652932200000|2022-05-19 03:50:00|3934.93|3934.33|3932.05|3931.45|3935.68|3935.08|3931.43|3930.83|1424
1652932500000|2022-05-19 03:55:00|3932.18|3931.58|3932.55|3931.95|3933.93|3933.33|3931.18|3930.58|921
1652932800000|2022-05-19 04:00:00|3932.68|3932.08|3930.93|3930.33|3932.68|3932.08|3930.43|3929.83|748
1652933100000|2022-05-19 04:05:00|3930.68|3930.08|3931.93|3931.33|3932.43|3931.83|3930.68|3930.08|712
1652933400000|2022-05-19 04:10:00|3932.05|3931.45|3932.18|3931.58|3932.8|3932.2|3931.18|3930.58|483
1652933700000|2022-05-19 04:15:00|3932.43|3931.83|3932.68|3932.08|3933.93|3933.33|3932.43|3931.83|616
1652934000000|2022-05-19 04:20:00|3932.8|3932.2|3933.43|3932.83|3933.93|3933.33|3931.43|3930.83|484
1652934300000|2022-05-19 04:25:00|3933.55|3932.95|3931.93|3931.33|3933.68|3933.08|3931.93|3931.33|345
1652934600000|2022-05-19 04:30:00|3931.68|3931.08|3930.43|3929.83|3932.43|3931.83|3928.93|3928.33|1018
1652934900000|2022-05-19 04:35:00|3930.55|3929.95|3929.18|3928.58|3931.68|3931.08|3928.55|3927.95|516
1652935200000|2022-05-19 04:40:00|3929.3|3928.7|3930.68|3930.08|3930.8|3930.2|3928.68|3928.08|661
1652935500000|2022-05-19 04:45:00|3930.8|3930.2|3933.93|3933.33|3935.18|3934.58|3930.55|3929.95|892
1652935800000|2022-05-19 04:50:00|3933.43|3932.83|3933.55|3932.95|3934.18|3933.58|3932.43|3931.83|778
1652936100000|2022-05-19 04:55:00|3933.68|3933.08|3931.68|3931.08|3934.18|3933.58|3931.68|3931.08|682
1652936400000|2022-05-19 05:00:00|3931.93|3931.33|3930.18|3929.58|3934.68|3934.08|3929.68|3929.08|1286
1652936700000|2022-05-19 05:05:00|3930.43|3929.83|3930.68|3930.08|3933.43|3932.83|3929.68|3929.08|698
1652937000000|2022-05-19 05:10:00|3931.18|3930.58|3927.43|3926.83|3931.43|3930.83|3927.18|3926.58|589
1652937300000|2022-05-19 05:15:00|3927.55|3926.95|3928.3|3927.7|3928.43|3927.83|3925.93|3925.33|1016
1652937600000|2022-05-19 05:20:00|3928.18|3927.58|3929.18|3928.58|3930.18|3929.58|3927.93|3927.33|514
1652937900000|2022-05-19 05:25:00|3929.3|3928.7|3928.43|3927.83|3930.18|3929.58|3927.68|3927.08|506
1652938200000|2022-05-19 05:30:00|3928.68|3928.08|3924.18|3923.58|3928.8|3928.2|3923.68|3923.08|1267
1652938500000|2022-05-19 05:35:00|3924.05|3923.45|3917.55|3916.95|3924.05|3923.45|3916.43|3915.83|2626
1652938800000|2022-05-19 05:40:00|3917.43|3916.83|3921.93|3921.33|3922.18|3921.58|3916.43|3915.83|1523
1652939100000|2022-05-19 05:45:00|3921.68|3921.08|3919.3|3918.7|3924.18|3923.58|3918.68|3918.08|1444
1652939400000|2022-05-19 05:50:00|3919.43|3918.83|3920.18|3919.58|3921.3|3920.7|3919.05|3918.45|1458
1652939700000|2022-05-19 05:55:00|3920.05|3919.45|3920.18|3919.58|3922.55|3921.95|3918.68|3918.08|2055
1652940000000|2022-05-19 06:00:00|3919.68|3919.08|3917.43|3916.83|3921.68|3921.08|3915.8|3915.2|2156
1652940300000|2022-05-19 06:05:00|3917.18|3916.58|3923.18|3922.58|3923.18|3922.58|3916.18|3915.58|1492
1652940600000|2022-05-19 06:10:00|3923.05|3922.45|3921.05|3920.45|3925.68|3925.08|3919.93|3919.33|1359
1652940900000|2022-05-19 06:15:00|3921.18|3920.58|3919.18|3918.58|3923.43|3922.83|3918.43|3917.83|1162
1652941200000|2022-05-19 06:20:00|3919.05|3918.45|3917.68|3917.08|3919.43|3918.83|3916.68|3916.08|1128
1652941500000|2022-05-19 06:25:00|3918.18|3917.58|3918.68|3918.08|3921.18|3920.58|3917.93|3917.33|969
1652941800000|2022-05-19 06:30:00|3918.93|3918.33|3922.43|3921.83|3924.43|3923.83|3918.43|3917.83|1175
1652942100000|2022-05-19 06:35:00|3922.3|3921.7|3923.43|3922.83|3924.55|3923.95|3921.93|3921.33|621
1652942400000|2022-05-19 06:40:00|3923.55|3922.95|3918.93|3918.33|3923.93|3923.33|3917.93|3917.33|995
1652942700000|2022-05-19 06:45:00|3919.05|3918.45|3918.43|3917.83|3920.43|3919.83|3917.43|3916.83|1543
1652943000000|2022-05-19 06:50:00|3918.18|3917.58|3917.43|3916.83|3919.3|3918.7|3916.93|3916.33|1010
1652943300000|2022-05-19 06:55:00|3917.55|3916.95|3918.18|3917.58|3918.93|3918.33|3916.68|3916.08|949
1652943600000|2022-05-19 07:00:00|3917.93|3917.33|3913.55|3912.95|3918.68|3918.08|3909.68|3909.08|3871
1652943900000|2022-05-19 07:05:00|3914.05|3913.45|3917.18|3916.58|3919.18|3918.58|3913.55|3912.95|2403
1652944200000|2022-05-19 07:10:00|3916.93|3916.33|3909.8|3909.2|3917.05|3916.45|3907.43|3906.83|3876
1652944500000|2022-05-19 07:15:00|3909.93|3909.33|3909.18|3908.58|3913.68|3913.08|3905.43|3904.83|2379
1652944800000|2022-05-19 07:20:00|3909.55|3908.95|3899.18|3898.58|3909.8|3909.2|3898.68|3898.08|4305
1652945100000|2022-05-19 07:25:00|3899.3|3898.7|3893.43|3892.83|3900.18|3899.58|3892.93|3892.33|5215
1652945400000|2022-05-19 07:30:00|3893.3|3892.7|3886.3|3885.7|3893.68|3893.08|3882.68|3882.08|9172
1652945700000|2022-05-19 07:35:00|3886.43|3885.83|3876.55|3875.95|3886.68|3886.08|3875.8|3875.2|6916
1652946000000|2022-05-19 07:40:00|3876.68|3876.08|3884.05|3883.45|3885.18|3884.58|3876.18|3875.58|4544
1652946300000|2022-05-19 07:45:00|3884.43|3883.83|3887.93|3887.33|3889.8|3889.2|3883.93|3883.33|4382
1652946600000|2022-05-19 07:50:00|3888.18|3887.58|3887.55|3886.95|3889.43|3888.83|3884.8|3884.2|2091
1652946900000|2022-05-19 07:55:00|3887.68|3887.08|3893.93|3893.33|3895.93|3895.33|3887.3|3886.7|3572
1652947200000|2022-05-19 08:00:00|3894.18|3893.58|3886.68|3886.08|3895.55|3894.95|3886.68|3886.08|2647
1652947500000|2022-05-19 08:05:00|3886.43|3885.83|3887.93|3887.33|3888.93|3888.33|3882.3|3881.7|3298
1652947800000|2022-05-19 08:10:00|3888.05|3887.45|3892.43|3891.83|3892.68|3892.08|3885.43|3884.83|2873
1652948100000|2022-05-19 08:15:00|3891.93|3891.33|3884.68|3884.08|3893.43|3892.83|3883.68|3883.08|5289
1652948400000|2022-05-19 08:20:00|3884.93|3884.33|3885.3|3884.7|3886.43|3885.83|3883.68|3883.08|2218
1652948700000|2022-05-19 08:25:00|3885.43|3884.83|3883.05|3882.45|3889.18|3888.58|3881.05|3880.45|3422
1652949000000|2022-05-19 08:30:00|3883.43|3882.83|3878.18|3877.58|3886.18|3885.58|3877.68|3877.08|2801
1652949300000|2022-05-19 08:35:00|3878.3|3877.7|3880.18|3879.58|3881.18|3880.58|3877.68|3877.08|2806
1652949600000|2022-05-19 08:40:00|3880.05|3879.45|3876.68|3876.08|3880.55|3879.95|3875.93|3875.33|4343
1652949900000|2022-05-19 08:45:00|3876.8|3876.2|3876.93|3876.33|3880.93|3880.33|3876.3|3875.7|2330
1652950200000|2022-05-19 08:50:00|3876.8|3876.2|3880.43|3879.83|3881.55|3880.95|3876.68|3876.08|2352
1652950500000|2022-05-19 08:55:00|3880.18|3879.58|3869.43|3868.83|3880.43|3879.83|3869.18|3868.58|4527
1652950800000|2022-05-19 09:00:00|3869.18|3868.58|3867.18|3866.58|3869.18|3868.58|3865.68|3865.08|4488
1652951100000|2022-05-19 09:05:00|3867.43|3866.83|3873.68|3873.08|3874.43|3873.83|3867.43|3866.83|3460
1652951400000|2022-05-19 09:10:00|3873.8|3873.2|3865.18|3864.58|3874.18|3873.58|3863.68|3863.08|4213
1652951700000|2022-05-19 09:15:00|3864.93|3864.33|3865.8|3865.2|3867.43|3866.83|3864.55|3863.95|2534
1652952000000|2022-05-19 09:20:00|3865.68|3865.08|3865.55|3864.95|3869.18|3868.58|3864.68|3864.08|2530
1652952300000|2022-05-19 09:25:00|3865.68|3865.08|3867.43|3866.83|3868.93|3868.33|3864.68|3864.08|1985
1652952600000|2022-05-19 09:30:00|3867.18|3866.58|3866.68|3866.08|3867.93|3867.33|3863.68|3863.08|2275
1652952900000|2022-05-19 09:35:00|3866.8|3866.2|3860.18|3859.58|3867.05|3866.45|3859.93|3859.33|3964
1652953200000|2022-05-19 09:40:00|3860.3|3859.7|3860.43|3859.83|3863.43|3862.83|3858.68|3858.08|3327
1652953500000|2022-05-19 09:45:00|3860.18|3859.58|3865.8|3865.2|3867.43|3866.83|3859.93|3859.33|2988
1652953800000|2022-05-19 09:50:00|3865.68|3865.08|3867.43|3866.83|3868.93|3868.33|3863.18|3862.58|1950
1652954100000|2022-05-19 09:55:00|3867.18|3866.58|3863.18|3862.58|3867.43|3866.83|3860.3|3859.7|2485
1652954400000|2022-05-19 10:00:00|3863.3|3862.7|3867.68|3867.08|3869.68|3869.08|3861.3|3860.7|2456
1652954700000|2022-05-19 10:05:00|3867.93|3867.33|3871.18|3870.58|3871.68|3871.08|3867.18|3866.58|2588
1652955000000|2022-05-19 10:10:00|3870.68|3870.08|3871.43|3870.83|3874.05|3873.45|3870.18|3869.58|2594
1652955300000|2022-05-19 10:15:00|3871.55|3870.95|3869.68|3869.08|3872.18|3871.58|3867.18|3866.58|2240
1652955600000|2022-05-19 10:20:00|3869.55|3868.95|3872.68|3872.08|3873.55|3872.95|3868.93|3868.33|1845
1652955900000|2022-05-19 10:25:00|3872.8|3872.2|3870.68|3870.08|3873.68|3873.08|3870.18|3869.58|1093
1652956200000|2022-05-19 10:30:00|3870.8|3870.2|3866.68|3866.08|3871.43|3870.83|3865.43|3864.83|1939
1652956500000|2022-05-19 10:35:00|3866.55|3865.95|3872.8|3872.2|3872.93|3872.33|3866.18|3865.58|2014
1652956800000|2022-05-19 10:40:00|3872.93|3872.33|3875.93|3875.33|3876.55|3875.95|3871.68|3871.08|2610
1652957100000|2022-05-19 10:45:00|3875.8|3875.2|3882.05|3881.45|3882.93|3882.33|3875.8|3875.2|4486
1652957400000|2022-05-19 10:50:00|3882.18|3881.58|3882.93|3882.33|3882.93|3882.33|3877.8|3877.2|2130
1652957700000|2022-05-19 10:55:00|3883.43|3882.83|3885.93|3885.33|3886.43|3885.83|3882.18|3881.58|4015
1652958000000|2022-05-19 11:00:00|3885.3|3884.7|3882.43|3881.83|3888.43|3887.83|3882.18|3881.58|4705
1652958300000|2022-05-19 11:05:00|3882.18|3881.58|3878.68|3878.08|3882.18|3881.58|3877.18|3876.58|2930
1652958600000|2022-05-19 11:10:00|3878.8|3878.2|3881.18|3880.58|3881.18|3880.58|3875.43|3874.83|2419
1652958900000|2022-05-19 11:15:00|3880.93|3880.33|3880.18|3879.58|3882.18|3881.58|3879.18|3878.58|2757
1652959200000|2022-05-19 11:20:00|3880.05|3879.45|3887.68|3887.08|3889.93|3889.33|3879.68|3879.08|4377
1652959500000|2022-05-19 11:25:00|3888.05|3887.45|3895.18|3894.58|3898.18|3897.58|3887.68|3887.08|7627
1652959800000|2022-05-19 11:30:00|3895.3|3894.7|3889.43|3888.83|3896.05|3895.45|3888.68|3888.08|3300
1652960100000|2022-05-19 11:35:00|3889.68|3889.08|3890.68|3890.08|3893.8|3893.2|3888.93|3888.33|2819
1652960400000|2022-05-19 11:40:00|3890.8|3890.2|3895.68|3895.08|3898.43|3897.83|3888.8|3888.2|4067
1652960700000|2022-05-19 11:45:00|3895.43|3894.83|3890.18|3889.58|3895.93|3895.33|3888.43|3887.83|2627
1652961000000|2022-05-19 11:50:00|3889.93|3889.33|3891.43|3890.83|3891.93|3891.33|3888.18|3887.58|2132
1652961300000|2022-05-19 11:55:00|3891.55|3890.95|3895.68|3895.08|3900.93|3900.33|3891.43|3890.83|6181
1652961600000|2022-05-19 12:00:00|3895.55|3894.95|3891.93|3891.33|3896.8|3896.2|3890.68|3890.08|2767
1652961900000|2022-05-19 12:05:00|3892.05|3891.45|3891.43|3890.83|3893.8|3893.2|3890.68|3890.08|1805
1652962200000|2022-05-19 12:10:00|3891.55|3890.95|3888.43|3887.83|3893.93|3893.33|3887.68|3887.08|3231
1652962500000|2022-05-19 12:15:00|3888.55|3887.95|3887.93|3887.33|3889.18|3888.58|3884.93|3884.33|4417
1652962800000|2022-05-19 12:20:00|3887.8|3887.2|3880.68|3880.08|3889.43|3888.83|3880.68|3880.08|3704
1652963100000|2022-05-19 12:25:00|3880.8|3880.2|3885.18|3884.58|3885.68|3885.08|3880.18|3879.58|3104
1652963400000|2022-05-19 12:30:00|3885.43|3884.83|3878.68|3878.08|3888.18|3887.58|3877.68|3877.08|6990
1652963700000|2022-05-19 12:35:00|3878.55|3877.95|3876.18|3875.58|3885.43|3884.83|3875.43|3874.83|7031
1652964000000|2022-05-19 12:40:00|3876.43|3875.83|3881.18|3880.58|3882.18|3881.58|3874.68|3874.08|7913
1652964300000|2022-05-19 12:45:00|3880.93|3880.33|3883.68|3883.08|3884.93|3884.33|3879.93|3879.33|3828
1652964600000|2022-05-19 12:50:00|3883.3|3882.7|3882.18|3881.58|3885.68|3885.08|3882.18|3881.58|3697
1652964900000|2022-05-19 12:55:00|3882.43|3881.83|3882.43|3881.83|3886.8|3886.2|3881.43|3880.83|4338
1652965200000|2022-05-19 13:00:00|3882.18|3881.58|3884.05|3883.45|3885.18|3884.58|3881.93|3881.33|4995
1652965500000|2022-05-19 13:05:00|3884.18|3883.58|3889.18|3888.58|3890.18|3889.58|3883.93|3883.33|7609
1652965800000|2022-05-19 13:10:00|3888.93|3888.33|3894.93|3894.33|3898.18|3897.58|3888.93|3888.33|7492
1652966100000|2022-05-19 13:15:00|3895.05|3894.45|3892.43|3891.83|3895.43|3894.83|3890.93|3890.33|5412
1652966400000|2022-05-19 13:20:00|3892.18|3891.58|3889.43|3888.83|3896.93|3896.33|3889.18|3888.58|5964
1652966700000|2022-05-19 13:25:00|3889.18|3888.58|3890.8|3890.2|3893.93|3893.33|3888.43|3887.83|8138
1652967000000|2022-05-19 13:30:00|3890.7|3890.3|3907.7|3907.3|3911.2|3910.8|3889.58|3889.18|48260
1652967300000|2022-05-19 13:35:00|3908.08|3907.68|3914.2|3913.8|3922.83|3922.43|3904.58|3904.18|44932
1652967600000|2022-05-19 13:40:00|3913.58|3913.18|3896.58|3896.18|3916.83|3916.43|3894.58|3894.18|36684
1652967900000|2022-05-19 13:45:00|3896.83|3896.43|3880.58|3880.18|3897.58|3897.18|3878.58|3878.18|41382
1652968200000|2022-05-19 13:50:00|3880.83|3880.43|3887.33|3886.93|3888.83|3888.43|3876.33|3875.93|35857
1652968500000|2022-05-19 13:55:00|3887.08|3886.68|3891.58|3891.18|3901.58|3901.18|3885.33|3884.93|33413
1652968800000|2022-05-19 14:00:00|3891.33|3890.93|3909.58|3909.18|3915.83|3915.43|3887.45|3887.05|42449
1652969100000|2022-05-19 14:05:00|3909.83|3909.43|3900.33|3899.93|3912.08|3911.68|3895.33|3894.93|31811
1652969400000|2022-05-19 14:10:00|3900.58|3900.18|3904.83|3904.43|3913.33|3912.93|3898.58|3898.18|29026
1652969700000|2022-05-19 14:15:00|3904.58|3904.18|3909.58|3909.18|3915.58|3915.18|3901.58|3901.18|27355
1652970000000|2022-05-19 14:20:00|3909.83|3909.43|3917.72|3917.32|3924.33|3923.93|3908.58|3908.18|29033
1652970300000|2022-05-19 14:25:00|3917.47|3917.07|3901.47|3901.07|3918.47|3918.07|3896.97|3896.57|28415
1652970600000|2022-05-19 14:30:00|3901.22|3900.82|3908.97|3908.57|3910.22|3909.82|3892.97|3892.57|28754
1652970900000|2022-05-19 14:35:00|3908.47|3908.07|3896.22|3895.82|3912.47|3912.07|3890.97|3890.57|27220
1652971200000|2022-05-19 14:40:00|3896.47|3896.07|3891.22|3890.82|3898.22|3897.82|3887.47|3887.07|28269
1652971500000|2022-05-19 14:45:00|3891.47|3891.07|3889.47|3889.07|3898.22|3897.82|3885.97|3885.57|23803
1652971800000|2022-05-19 14:50:00|3889.97|3889.57|3901.47|3901.07|3901.97|3901.57|3884.22|3883.82|26699
1652972100000|2022-05-19 14:55:00|3901.72|3901.32|3898.22|3897.82|3907.47|3907.07|3893.72|3893.32|23021
1652972400000|2022-05-19 15:00:00|3897.84|3897.44|3901.97|3901.57|3905.97|3905.57|3896.72|3896.32|19498
1652972700000|2022-05-19 15:05:00|3901.72|3901.32|3898.72|3898.32|3902.97|3902.57|3888.22|3887.82|23478
1652973000000|2022-05-19 15:10:00|3898.47|3898.07|3896.22|3895.82|3908.22|3907.82|3895.72|3895.32|19715
1652973300000|2022-05-19 15:15:00|3896.09|3895.69|3900.47|3900.07|3902.22|3901.82|3890.47|3890.07|17012
1652973600000|2022-05-19 15:20:00|3900.22|3899.82|3907.22|3906.82|3909.72|3909.32|3894.72|3894.32|19075
1652973900000|2022-05-19 15:25:00|3907.47|3907.07|3901.47|3901.07|3907.47|3907.07|3896.97|3896.57|16829
1652974200000|2022-05-19 15:30:00|3901.22|3900.82|3915.22|3914.82|3915.97|3915.57|3901.22|3900.82|20786
1652974500000|2022-05-19 15:35:00|3915.47|3915.07|3926.97|3926.57|3928.72|3928.32|3910.72|3910.32|25567
1652974800000|2022-05-19 15:40:00|3927.22|3926.82|3934.72|3934.32|3938.72|3938.32|3926.72|3926.32|27345
1652975100000|2022-05-19 15:45:00|3934.47|3934.07|3935.72|3935.32|3938.72|3938.32|3930.97|3930.57|22212
1652975400000|2022-05-19 15:50:00|3935.84|3935.44|3925.72|3925.32|3937.22|3936.82|3923.97|3923.57|19437
1652975700000|2022-05-19 15:55:00|3925.97|3925.57|3924.34|3923.94|3926.22|3925.82|3918.47|3918.07|18678
1652976000000|2022-05-19 16:00:00|3924.47|3924.07|3925.97|3925.57|3927.72|3927.32|3920.72|3920.32|16371
1652976300000|2022-05-19 16:05:00|3926.09|3925.69|3928.22|3927.82|3930.22|3929.82|3922.72|3922.32|14455
1652976600000|2022-05-19 16:10:00|3928.09|3927.69|3930.09|3929.69|3933.47|3933.07|3928.09|3927.69|14439
1652976900000|2022-05-19 16:15:00|3929.97|3929.57|3924.72|3924.32|3935.47|3935.07|3922.97|3922.57|13576
1652977200000|2022-05-19 16:20:00|3924.97|3924.57|3917.72|3917.32|3924.97|3924.57|3913.22|3912.82|19494
1652977500000|2022-05-19 16:25:00|3917.47|3917.07|3922.47|3922.07|3923.97|3923.57|3914.72|3914.32|13091
1652977800000|2022-05-19 16:30:00|3922.72|3922.32|3917.47|3917.07|3924.72|3924.32|3913.47|3913.07|16343
1652978100000|2022-05-19 16:35:00|3917.72|3917.32|3906.22|3905.82|3918.22|3917.82|3905.47|3905.07|17114
1652978400000|2022-05-19 16:40:00|3905.97|3905.57|3898.72|3898.32|3907.59|3907.19|3898.47|3898.07|18009
1652978700000|2022-05-19 16:45:00|3898.22|3897.82|3896.72|3896.32|3900.97|3900.57|3893.72|3893.32|17434
1652979000000|2022-05-19 16:50:00|3896.47|3896.07|3896.72|3896.32|3902.47|3902.07|3896.47|3896.07|14692
1652979300000|2022-05-19 16:55:00|3897.22|3896.82|3905.34|3904.94|3906.34|3905.94|3893.97|3893.57|12441
1652979600000|2022-05-19 17:00:00|3905.09|3904.69|3902.09|3901.69|3908.09|3907.69|3898.84|3898.44|10472
1652979900000|2022-05-19 17:05:00|3902.59|3902.19|3903.59|3903.19|3911.59|3911.19|3899.09|3898.69|16179
1652980200000|2022-05-19 17:10:00|3904.09|3903.69|3893.84|3893.44|3904.59|3904.19|3889.09|3888.69|20808
1652980500000|2022-05-19 17:15:00|3893.59|3893.19|3901.59|3901.19|3902.09|3901.69|3889.34|3888.94|18701
1652980800000|2022-05-19 17:20:00|3901.34|3900.94|3906.09|3905.69|3908.09|3907.69|3897.09|3896.69|18722
1652981100000|2022-05-19 17:25:00|3906.34|3905.94|3902.09|3901.69|3908.96|3908.56|3899.59|3899.19|13906
1652981400000|2022-05-19 17:30:00|3902.34|3901.94|3903.84|3903.44|3911.09|3910.69|3898.59|3898.19|19530
1652981700000|2022-05-19 17:35:00|3904.09|3903.69|3908.09|3907.69|3909.84|3909.44|3900.59|3900.19|15554
1652982000000|2022-05-19 17:40:00|3907.84|3907.44|3908.84|3908.44|3912.34|3911.94|3903.34|3902.94|12884
1652982300000|2022-05-19 17:45:00|3908.59|3908.19|3892.34|3891.94|3910.46|3910.06|3890.34|3889.94|15735
1652982600000|2022-05-19 17:50:00|3892.09|3891.69|3910.84|3910.44|3912.59|3912.19|3891.09|3890.69|19888
1652982900000|2022-05-19 17:55:00|3911.21|3910.81|3923.34|3922.94|3928.34|3927.94|3911.21|3910.81|25724
1652983200000|2022-05-19 18:00:00|3922.84|3922.44|3913.59|3913.19|3924.34|3923.94|3911.09|3910.69|19874
1652983500000|2022-05-19 18:05:00|3913.84|3913.44|3913.09|3912.69|3914.34|3913.94|3905.71|3905.31|15828
1652983800000|2022-05-19 18:10:00|3913.59|3913.19|3914.34|3913.94|3919.84|3919.44|3909.34|3908.94|12418
1652984100000|2022-05-19 18:15:00|3914.84|3914.44|3909.84|3909.44|3919.84|3919.44|3909.34|3908.94|13422
1652984400000|2022-05-19 18:20:00|3910.09|3909.69|3915.34|3914.94|3918.84|3918.44|3906.59|3906.19|12513
1652984700000|2022-05-19 18:25:00|3915.59|3915.19|3914.84|3914.44|3916.96|3916.56|3908.84|3908.44|11149
1652985000000|2022-05-19 18:30:00|3914.59|3914.19|3915.34|3914.94|3919.59|3919.19|3910.34|3909.94|11823
1652985300000|2022-05-19 18:35:00|3915.21|3914.81|3921.84|3921.44|3928.09|3927.69|3910.34|3909.94|19784
1652985600000|2022-05-19 18:40:00|3921.46|3921.06|3921.59|3921.19|3922.59|3922.19|3910.34|3909.94|18553
1652985900000|2022-05-19 18:45:00|3921.84|3921.44|3931.34|3930.94|3931.34|3930.94|3918.34|3917.94|21493
1652986200000|2022-05-19 18:50:00|3930.84|3930.44|3935.34|3934.94|3937.21|3936.81|3927.34|3926.94|25705
1652986500000|2022-05-19 18:55:00|3935.46|3935.06|3933.84|3933.44|3935.71|3935.31|3924.34|3923.94|18959
1652986800000|2022-05-19 19:00:00|3934.09|3933.69|3942.84|3942.44|3946.84|3946.44|3930.34|3929.94|30864
1652987100000|2022-05-19 19:05:00|3943.09|3942.69|3931.84|3931.44|3944.84|3944.44|3931.59|3931.19|24215
1652987400000|2022-05-19 19:10:00|3931.59|3931.19|3927.84|3927.44|3932.84|3932.44|3922.21|3921.81|25237
1652987700000|2022-05-19 19:15:00|3927.59|3927.19|3919.84|3919.44|3929.59|3929.19|3916.84|3916.44|21154
1652988000000|2022-05-19 19:20:00|3919.73|3919.33|3908.23|3907.83|3920.23|3919.83|3907.98|3907.58|20359
1652988300000|2022-05-19 19:25:00|3907.98|3907.58|3904.23|3903.83|3913.73|3913.33|3903.48|3903.08|18600
1652988600000|2022-05-19 19:30:00|3903.98|3903.58|3902.1|3901.7|3909.85|3909.45|3901.48|3901.08|20458
1652988900000|2022-05-19 19:35:00|3902.23|3901.83|3899.98|3899.58|3904.98|3904.58|3897.73|3897.33|20434
1652989200000|2022-05-19 19:40:00|3900.23|3899.83|3911.48|3911.08|3912.48|3912.08|3895.98|3895.58|23743
1652989500000|2022-05-19 19:45:00|3911.23|3910.83|3905.73|3905.33|3916.73|3916.33|3900.98|3900.58|29730
1652989800000|2022-05-19 19:50:00|3906.73|3906.33|3902.23|3901.83|3910.48|3910.08|3895.98|3895.58|37257
1652990100000|2022-05-19 19:55:00|3901.98|3901.58|3900.23|3899.83|3907.73|3907.33|3898.98|3898.58|72807
1652990400000|2022-05-19 20:00:00|3900.16|3899.76|3897.01|3896.41|3900.76|3900.16|3893.01|3892.41|30692
1652990700000|2022-05-19 20:05:00|3897.26|3896.66|3897.01|3896.41|3899.76|3899.16|3895.76|3895.16|9628
1652991000000|2022-05-19 20:10:00|3896.88|3896.28|3901.01|3900.41|3901.01|3900.41|3896.76|3896.16|9150
1652991300000|2022-05-19 20:15:00|3900.76|3900.16|3900.76|3900.16|3901.76|3901.16|3898.51|3897.91|4140
1652991600000|2022-05-19 20:20:00|3900.26|3899.66|3899.51|3898.91|3900.76|3900.16|3899.01|3898.41|1956
1652991900000|2022-05-19 20:25:00|3899.76|3899.16|3900.88|3900.28|3900.88|3900.28|3897.51|3896.91|2065
1652992200000|2022-05-19 20:30:00|3900.76|3900.16|3899.51|3898.91|3902.01|3901.41|3899.01|3898.41|1280
1652992500000|2022-05-19 20:35:00|3899.38|3898.78|3899.51|3898.91|3900.26|3899.66|3898.76|3898.16|1015
1652992800000|2022-05-19 20:40:00|3899.26|3898.66|3900.51|3899.91|3901.01|3900.41|3898.51|3897.91|907
1652993100000|2022-05-19 20:45:00|3900.26|3899.66|3903.38|3902.78|3904.01|3903.41|3899.88|3899.28|1934
1652993400000|2022-05-19 20:50:00|3903.51|3902.91|3905.26|3904.66|3905.51|3904.91|3902.38|3901.78|1064
1652993700000|2022-05-19 20:55:00|3905.01|3904.41|3903.03|3901.53|3905.51|3904.91|3901.63|3901.03|1399
1652994000000|2022-05-19 21:00:00|3902.88|3901.38|3901.79|3900.29|3903.03|3901.53|3901.39|3899.89|0
1652994300000|2022-05-19 21:05:00|3901.75|3900.25|3901.79|3900.29|3901.79|3900.29|3901.71|3900.21|0
1652994600000|2022-05-19 21:10:00|3902.48|3900.98|3902.12|3900.62|3902.52|3901.02|3901.68|3900.18|0
1652994900000|2022-05-19 21:15:00|3902.15|3900.65|3902.3|3900.8|3902.37|3900.87|3901.97|3900.47|0
1652995200000|2022-05-19 21:20:00|3902.15|3900.65|3902.33|3900.83|3902.63|3901.13|3902.15|3900.65|0
1652995500000|2022-05-19 21:25:00|3902.3|3900.8|3902.22|3900.72|3902.41|3900.91|3902.22|3900.72|0
1652995800000|2022-05-19 21:30:00|3902.19|3900.69|3902.19|3900.69|3902.22|3900.72|3902.19|3900.69|0
1652996100000|2022-05-19 21:35:00|3902.26|3900.76|3902.15|3900.65|3902.33|3900.83|3902.01|3900.51|0
1652996400000|2022-05-19 21:40:00|3902.12|3900.62|3902.59|3901.09|3902.74|3901.24|3902.12|3900.62|0
1652996700000|2022-05-19 21:45:00|3902.55|3901.05|3902.37|3900.87|3902.55|3901.05|3902.37|3900.87|0
1652997000000|2022-05-19 21:50:00|3902.52|3901.02|3902.12|3900.62|3902.52|3901.02|3901.97|3900.47|0
1652997300000|2022-05-19 21:55:00|3902.15|3900.65|3902.01|3900.51|3902.15|3900.65|3902.01|3900.51|0
1652997600000|2022-05-19 22:00:00|3902.63|3902.03|3906.01|3905.41|3906.76|3906.16|3901.88|3901.28|886
1652997900000|2022-05-19 22:05:00|3905.88|3905.28|3907.76|3907.16|3909.01|3908.41|3905.88|3905.28|694
1652998200000|2022-05-19 22:10:00|3907.88|3907.28|3908.26|3907.66|3908.51|3907.91|3907.63|3907.03|372
1652998500000|2022-05-19 22:15:00|3908.38|3907.78|3909.01|3908.41|3909.51|3908.91|3905.01|3904.41|1074
1652998800000|2022-05-19 22:20:00|3909.13|3908.53|3909.01|3908.41|3909.76|3909.16|3907.76|3907.16|444
1652999100000|2022-05-19 22:25:00|3908.88|3908.28|3908.01|3907.41|3910.26|3909.66|3907.76|3907.16|423
1652999400000|2022-05-19 22:30:00|3908.26|3907.66|3907.26|3906.66|3909.01|3908.41|3904.76|3904.16|714
1652999700000|2022-05-19 22:35:00|3907.01|3906.41|3905.26|3904.66|3907.51|3906.91|3904.76|3904.16|335
1653000000000|2022-05-19 22:40:00|3905.13|3904.53|3905.01|3904.41|3905.76|3905.16|3904.38|3903.78|289
1653000300000|2022-05-19 22:45:00|3904.76|3904.16|3905.26|3904.66|3905.26|3904.66|3904.13|3903.53|201
1653000600000|2022-05-19 22:50:00|3905.13|3904.53|3906.01|3905.41|3906.26|3905.66|3905.01|3904.41|252
1653000900000|2022-05-19 22:55:00|3906.26|3905.66|3905.76|3905.16|3906.51|3905.91|3904.01|3903.41|433
1653001200000|2022-05-19 23:00:00|3906.01|3905.41|3907.38|3906.78|3907.51|3906.91|3905.01|3904.41|409
1653001500000|2022-05-19 23:05:00|3907.26|3906.66|3905.26|3904.66|3907.51|3906.91|3905.26|3904.66|315
1653001800000|2022-05-19 23:10:00|3905.38|3904.78|3903.51|3902.91|3906.13|3905.53|3902.76|3902.16|756
1653002100000|2022-05-19 23:15:00|3903.38|3902.78|3904.01|3903.41|3904.01|3903.41|3902.51|3901.91|576
1653002400000|2022-05-19 23:20:00|3904.26|3903.66|3904.26|3903.66|3904.76|3904.16|3903.01|3902.41|272
1653002700000|2022-05-19 23:25:00|3904.51|3903.91|3907.26|3906.66|3908.38|3907.78|3904.01|3903.41|535
1653003000000|2022-05-19 23:30:00|3907.38|3906.78|3908.01|3907.41|3908.51|3907.91|3906.88|3906.28|329
1653003300000|2022-05-19 23:35:00|3908.13|3907.53|3908.51|3907.91|3909.26|3908.66|3907.76|3907.16|445
1653003600000|2022-05-19 23:40:00|3908.76|3908.16|3909.51|3908.91|3910.51|3909.91|3908.26|3907.66|695
1653003900000|2022-05-19 23:45:00|3909.76|3909.16|3912.26|3911.66|3912.26|3911.66|3908.51|3907.91|886
1653004200000|2022-05-19 23:50:00|3912.01|3911.41|3912.01|3911.41|3913.51|3912.91|3910.51|3909.91|1124
1653004500000|2022-05-19 23:55:00|3911.88|3911.28|3911.26|3910.66|3912.26|3911.66|3910.38|3909.78|547
1653004800000|2022-05-20 00:00:00|3911.76|3911.16|3914.26|3913.66|3915.13|3914.53|3911.26|3910.66|1529
1653005100000|2022-05-20 00:05:00|3914.01|3913.41|3915.26|3914.66|3917.01|3916.41|3912.63|3912.03|1170
1653005400000|2022-05-20 00:10:00|3915.51|3914.91|3917.76|3917.16|3918.76|3918.16|3915.38|3914.78|1506
1653005700000|2022-05-20 00:15:00|3918.01|3917.41|3916.76|3916.16|3921.01|3920.41|3916.76|3916.16|1552
1653006000000|2022-05-20 00:20:00|3916.63|3916.03|3917.51|3916.91|3918.26|3917.66|3916.26|3915.66|622
1653006300000|2022-05-20 00:25:00|3917.26|3916.66|3918.26|3917.66|3918.38|3917.78|3916.01|3915.41|560
1653006600000|2022-05-20 00:30:00|3918.51|3917.91|3921.01|3920.41|3921.01|3920.41|3918.51|3917.91|940
1653006900000|2022-05-20 00:35:00|3920.76|3920.16|3922.01|3921.41|3923.76|3923.16|3919.76|3919.16|1494
1653007200000|2022-05-20 00:40:00|3922.13|3921.53|3921.51|3920.91|3923.38|3922.78|3920.01|3919.41|958
1653007500000|2022-05-20 00:45:00|3921.76|3921.16|3920.76|3920.16|3922.51|3921.91|3920.01|3919.41|562
1653007800000|2022-05-20 00:50:00|3920.51|3919.91|3917.76|3917.16|3920.76|3920.16|3916.51|3915.91|1207
1653008100000|2022-05-20 00:55:00|3917.51|3916.91|3917.51|3916.91|3919.26|3918.66|3915.76|3915.16|1037
1653008400000|2022-05-20 01:00:00|3917.26|3916.66|3917.51|3916.91|3918.01|3917.41|3916.26|3915.66|673
1653008700000|2022-05-20 01:05:00|3917.76|3917.16|3919.26|3918.66|3919.26|3918.66|3917.26|3916.66|458
1653009000000|2022-05-20 01:10:00|3919.13|3918.53|3919.51|3918.91|3920.76|3920.16|3919.01|3918.41|715
1653009300000|2022-05-20 01:15:00|3919.76|3919.16|3924.26|3923.66|3924.51|3923.91|3919.26|3918.66|1772
1653009600000|2022-05-20 01:20:00|3924.13|3923.53|3925.01|3924.41|3925.26|3924.66|3922.51|3921.91|1461
1653009900000|2022-05-20 01:25:00|3925.26|3924.66|3928.76|3928.16|3929.26|3928.66|3925.26|3924.66|1971
1653010200000|2022-05-20 01:30:00|3929.01|3928.41|3932.01|3931.41|3933.01|3932.41|3928.01|3927.41|2922
1653010500000|2022-05-20 01:35:00|3931.76|3931.16|3930.76|3930.16|3932.26|3931.66|3927.38|3926.78|1824
1653010800000|2022-05-20 01:40:00|3931.01|3930.41|3931.01|3930.41|3932.51|3931.91|3930.26|3929.66|1137
1653011100000|2022-05-20 01:45:00|3930.88|3930.28|3928.76|3928.16|3931.26|3930.66|3928.38|3927.78|990
1653011400000|2022-05-20 01:50:00|3929.01|3928.41|3930.51|3929.91|3930.76|3930.16|3928.26|3927.66|857
1653011700000|2022-05-20 01:55:00|3930.63|3930.03|3929.01|3928.41|3931.88|3931.28|3928.51|3927.91|702
1653012000000|2022-05-20 02:00:00|3928.88|3928.28|3926.76|3926.16|3929.26|3928.66|3926.01|3925.41|952
1653012300000|2022-05-20 02:05:00|3927.26|3926.66|3924.51|3923.91|3928.01|3927.41|3924.51|3923.91|988
1653012600000|2022-05-20 02:10:00|3924.26|3923.66|3919.63|3919.03|3924.26|3923.66|3919.51|3918.91|1379
1653012900000|2022-05-20 02:15:00|3919.51|3918.91|3922.76|3922.16|3924.26|3923.66|3919.26|3918.66|1098
1653013200000|2022-05-20 02:20:00|3922.88|3922.28|3923.76|3923.16|3924.51|3923.91|3922.76|3922.16|374
1653013500000|2022-05-20 02:25:00|3923.63|3923.03|3925.26|3924.66|3925.51|3924.91|3922.76|3922.16|670
1653013800000|2022-05-20 02:30:00|3925.13|3924.53|3922.76|3922.16|3925.51|3924.91|3921.26|3920.66|781
1653014100000|2022-05-20 02:35:00|3923.01|3922.41|3922.88|3922.28|3923.76|3923.16|3922.26|3921.66|455
1653014400000|2022-05-20 02:40:00|3923.01|3922.41|3924.38|3923.78|3924.51|3923.91|3922.13|3921.53|457
1653014700000|2022-05-20 02:45:00|3924.51|3923.91|3930.26|3929.66|3930.51|3929.91|3924.51|3923.91|1601
1653015000000|2022-05-20 02:50:00|3930.51|3929.91|3929.76|3929.16|3930.76|3930.16|3929.26|3928.66|592
1653015300000|2022-05-20 02:55:00|3930.01|3929.41|3930.01|3929.41|3930.26|3929.66|3928.26|3927.66|612
1653015600000|2022-05-20 03:00:00|3929.76|3929.16|3928.01|3927.41|3929.76|3929.16|3928.01|3927.41|495
1653015900000|2022-05-20 03:05:00|3927.76|3927.16|3927.51|3926.91|3928.76|3928.16|3927.26|3926.66|419
1653016200000|2022-05-20 03:10:00|3927.63|3927.03|3925.51|3924.91|3927.76|3927.16|3924.01|3923.41|762
1653016500000|2022-05-20 03:15:00|3925.63|3925.03|3926.01|3925.41|3926.51|3925.91|3925.26|3924.66|496
1653016800000|2022-05-20 03:20:00|3925.76|3925.16|3928.01|3927.41|3928.01|3927.41|3925.51|3924.91|390
1653017100000|2022-05-20 03:25:00|3927.76|3927.16|3927.01|3926.41|3928.51|3927.91|3926.88|3926.28|354
1653017400000|2022-05-20 03:30:00|3927.13|3926.53|3926.51|3925.91|3927.26|3926.66|3926.01|3925.41|324
1653017700000|2022-05-20 03:35:00|3926.38|3925.78|3929.26|3928.66|3930.51|3929.91|3926.26|3925.66|726
1653018000000|2022-05-20 03:40:00|3929.13|3928.53|3927.76|3927.16|3929.51|3928.91|3927.01|3926.41|443
1653018300000|2022-05-20 03:45:00|3927.51|3926.91|3926.76|3926.16|3928.38|3927.78|3926.63|3926.03|712
1653018600000|2022-05-20 03:50:00|3926.63|3926.03|3924.63|3924.03|3927.51|3926.91|3923.01|3922.41|1614
1653018900000|2022-05-20 03:55:00|3924.51|3923.91|3925.51|3924.91|3926.13|3925.53|3924.51|3923.91|866
1653019200000|2022-05-20 04:00:00|3924.76|3924.16|3927.26|3926.66|3927.63|3927.03|3924.26|3923.66|913
1653019500000|2022-05-20 04:05:00|3927.51|3926.91|3929.51|3928.91|3930.26|3929.66|3927.26|3926.66|1284
1653019800000|2022-05-20 04:10:00|3929.63|3929.03|3929.51|3928.91|3932.01|3931.41|3929.51|3928.91|1116
1653020100000|2022-05-20 04:15:00|3929.38|3928.78|3931.26|3930.66|3931.51|3930.91|3929.01|3928.41|983
1653020400000|2022-05-20 04:20:00|3931.13|3930.53|3932.26|3931.66|3932.51|3931.91|3929.51|3928.91|725
1653020700000|2022-05-20 04:25:00|3932.51|3931.91|3934.01|3933.41|3935.01|3934.41|3932.38|3931.78|1406
1653021000000|2022-05-20 04:30:00|3933.76|3933.16|3932.01|3931.41|3933.76|3933.16|3931.51|3930.91|952
1653021300000|2022-05-20 04:35:00|3932.13|3931.53|3932.01|3931.41|3933.01|3932.41|3931.38|3930.78|903
1653021600000|2022-05-20 04:40:00|3932.13|3931.53|3932.26|3931.66|3932.51|3931.91|3931.13|3930.53|621
1653021900000|2022-05-20 04:45:00|3932.38|3931.78|3931.88|3931.28|3933.26|3932.66|3931.51|3930.91|787
1653022200000|2022-05-20 04:50:00|3932.01|3931.41|3932.51|3931.91|3932.51|3931.91|3931.51|3930.91|499
1653022500000|2022-05-20 04:55:00|3932.63|3932.03|3934.01|3933.41|3934.01|3933.41|3931.76|3931.16|586
1653022800000|2022-05-20 05:00:00|3933.88|3933.28|3930.76|3930.16|3934.51|3933.91|3929.88|3929.28|870
1653023100000|2022-05-20 05:05:00|3930.63|3930.03|3931.26|3930.66|3933.01|3932.41|3930.26|3929.66|699
1653023400000|2022-05-20 05:10:00|3931.13|3930.53|3931.51|3930.91|3932.76|3932.16|3930.76|3930.16|603
1653023700000|2022-05-20 05:15:00|3931.38|3930.78|3930.38|3929.78|3932.51|3931.91|3928.01|3927.41|1685
1653024000000|2022-05-20 05:20:00|3930.51|3929.91|3930.13|3929.53|3932.26|3931.66|3929.26|3928.66|399
1653024300000|2022-05-20 05:25:00|3930.01|3929.41|3930.76|3930.16|3932.26|3931.66|3929.26|3928.66|1062
1653024600000|2022-05-20 05:30:00|3931.01|3930.41|3931.01|3930.41|3932.26|3931.66|3930.01|3929.41|803
1653024900000|2022-05-20 05:35:00|3931.13|3930.53|3932.26|3931.66|3933.01|3932.41|3929.76|3929.16|985
1653025200000|2022-05-20 05:40:00|3932.38|3931.78|3932.26|3931.66|3933.76|3933.16|3931.51|3930.91|950
1653025500000|2022-05-20 05:45:00|3932.51|3931.91|3932.26|3931.66|3932.88|3932.28|3930.51|3929.91|860
1653025800000|2022-05-20 05:50:00|3932.13|3931.53|3935.26|3934.66|3936.76|3936.16|3931.88|3931.28|1207
1653026100000|2022-05-20 05:55:00|3934.76|3934.16|3932.76|3932.16|3934.76|3934.16|3932.26|3931.66|1181
1653026400000|2022-05-20 06:00:00|3932.51|3931.91|3930.76|3930.16|3933.76|3933.16|3929.51|3928.91|1720
1653026700000|2022-05-20 06:05:00|3930.51|3929.91|3931.51|3930.91|3932.01|3931.41|3928.51|3927.91|1387
1653027000000|2022-05-20 06:10:00|3931.38|3930.78|3930.63|3930.03|3936.13|3935.53|3930.26|3929.66|1697
1653027300000|2022-05-20 06:15:00|3930.26|3929.66|3929.51|3928.91|3930.88|3930.28|3928.51|3927.91|1048
1653027600000|2022-05-20 06:20:00|3929.76|3929.16|3931.01|3930.41|3931.01|3930.41|3928.76|3928.16|688
1653027900000|2022-05-20 06:25:00|3930.38|3929.78|3923.63|3923.03|3930.38|3929.78|3922.38|3921.78|2032
1653028200000|2022-05-20 06:30:00|3923.51|3922.91|3924.76|3924.16|3925.26|3924.66|3921.01|3920.41|1410
1653028500000|2022-05-20 06:35:00|3925.01|3924.41|3923.26|3922.66|3925.51|3924.91|3921.76|3921.16|1205
1653028800000|2022-05-20 06:40:00|3923.13|3922.53|3925.01|3924.41|3925.26|3924.66|3921.63|3921.03|1553
1653029100000|2022-05-20 06:45:00|3925.26|3924.66|3922.26|3921.66|3925.51|3924.91|3920.88|3920.28|1458
1653029400000|2022-05-20 06:50:00|3922.51|3921.91|3919.26|3918.66|3923.01|3922.41|3918.63|3918.03|1407
1653029700000|2022-05-20 06:55:00|3919.51|3918.91|3923.63|3923.03|3923.76|3923.16|3918.76|3918.16|1530
1653030000000|2022-05-20 07:00:00|3923.51|3922.91|3923.13|3922.53|3924.51|3923.91|3920.26|3919.66|2650
1653030300000|2022-05-20 07:05:00|3923.26|3922.66|3923.01|3922.41|3927.51|3926.91|3921.51|3920.91|2266
1653030600000|2022-05-20 07:10:00|3923.51|3922.91|3928.01|3927.41|3929.01|3928.41|3922.38|3921.78|2031
1653030900000|2022-05-20 07:15:00|3927.51|3926.91|3930.51|3929.91|3934.01|3933.41|3927.51|3926.91|2938
1653031200000|2022-05-20 07:20:00|3930.63|3930.03|3930.26|3929.66|3933.51|3932.91|3929.26|3928.66|1630
1653031500000|2022-05-20 07:25:00|3930.38|3929.78|3930.76|3930.16|3933.01|3932.41|3928.88|3928.28|1724
1653031800000|2022-05-20 07:30:00|3930.63|3930.03|3937.01|3936.41|3937.26|3936.66|3928.51|3927.91|2650
1653032100000|2022-05-20 07:35:00|3937.13|3936.53|3940.51|3939.91|3943.01|3942.41|3936.51|3935.91|3325
1653032400000|2022-05-20 07:40:00|3940.26|3939.66|3941.76|3941.16|3943.76|3943.16|3939.26|3938.66|1623
1653032700000|2022-05-20 07:45:00|3941.51|3940.91|3943.88|3943.28|3944.01|3943.41|3940.76|3940.16|1161
1653033000000|2022-05-20 07:50:00|3943.76|3943.16|3943.13|3942.53|3944.01|3943.41|3941.38|3940.78|1511
1653033300000|2022-05-20 07:55:00|3943.26|3942.66|3939.63|3939.03|3944.01|3943.41|3938.76|3938.16|1712
1653033600000|2022-05-20 08:00:00|3939.51|3938.91|3937.76|3937.16|3941.01|3940.41|3937.26|3936.66|1683
1653033900000|2022-05-20 08:05:00|3937.88|3937.28|3938.63|3938.03|3939.76|3939.16|3937.26|3936.66|1222
1653034200000|2022-05-20 08:10:00|3938.51|3937.91|3935.01|3934.41|3939.51|3938.91|3932.51|3931.91|2794
1653034500000|2022-05-20 08:15:00|3935.13|3934.53|3937.01|3936.41|3937.01|3936.41|3934.26|3933.66|1071
1653034800000|2022-05-20 08:20:00|3937.26|3936.66|3940.01|3939.41|3940.88|3940.28|3937.01|3936.41|1445
1653035100000|2022-05-20 08:25:00|3940.13|3939.53|3942.51|3941.91|3942.51|3941.91|3938.76|3938.16|2128
1653035400000|2022-05-20 08:30:00|3942.26|3941.66|3946.38|3945.78|3947.01|3946.41|3942.26|3941.66|2788
1653035700000|2022-05-20 08:35:00|3946.63|3946.03|3946.51|3945.91|3946.76|3946.16|3944.01|3943.41|1732
1653036000000|2022-05-20 08:40:00|3946.76|3946.16|3949.26|3948.66|3949.51|3948.91|3945.51|3944.91|1491
1653036300000|2022-05-20 08:45:00|3949.01|3948.41|3945.01|3944.41|3949.76|3949.16|3945.01|3944.41|1593
1653036600000|2022-05-20 08:50:00|3944.76|3944.16|3945.13|3944.53|3945.63|3945.03|3944.01|3943.41|872
1653036900000|2022-05-20 08:55:00|3945.01|3944.41|3944.51|3943.91|3945.76|3945.16|3943.51|3942.91|800
1653037200000|2022-05-20 09:00:00|3944.26|3943.66|3947.01|3946.41|3947.51|3946.91|3942.38|3941.78|1429
1653037500000|2022-05-20 09:05:00|3946.88|3946.28|3948.26|3947.66|3948.76|3948.16|3946.01|3945.41|1164
1653037800000|2022-05-20 09:10:00|3948.13|3947.53|3950.26|3949.66|3951.01|3950.41|3946.51|3945.91|1658
1653038100000|2022-05-20 09:15:00|3950.51|3949.91|3951.01|3950.41|3952.51|3951.91|3949.51|3948.91|2035
1653038400000|2022-05-20 09:20:00|3950.88|3950.28|3946.51|3945.91|3951.38|3950.78|3945.76|3945.16|1414
1653038700000|2022-05-20 09:25:00|3946.76|3946.16|3949.26|3948.66|3950.01|3949.41|3946.51|3945.91|1410
1653039000000|2022-05-20 09:30:00|3949.01|3948.41|3946.51|3945.91|3949.01|3948.41|3946.38|3945.78|862
1653039300000|2022-05-20 09:35:00|3946.38|3945.78|3946.51|3945.91|3946.76|3946.16|3945.51|3944.91|1581
1653039600000|2022-05-20 09:40:00|3946.38|3945.78|3941.76|3941.16|3946.76|3946.16|3940.88|3940.28|1793
1653039900000|2022-05-20 09:45:00|3941.51|3940.91|3942.76|3942.16|3943.26|3942.66|3940.51|3939.91|1173
1653040200000|2022-05-20 09:50:00|3943.01|3942.41|3944.26|3943.66|3944.26|3943.66|3942.01|3941.41|1622
1653040500000|2022-05-20 09:55:00|3944.01|3943.41|3942.76|3942.16|3944.51|3943.91|3942.51|3941.91|970
1653040800000|2022-05-20 10:00:00|3943.01|3942.41|3943.26|3942.66|3943.76|3943.16|3941.76|3941.16|1107
1653041100000|2022-05-20 10:05:00|3943.38|3942.78|3946.26|3945.66|3946.51|3945.91|3942.76|3942.16|1259
1653041400000|2022-05-20 10:10:00|3946.01|3945.41|3945.51|3944.91|3947.01|3946.41|3944.76|3944.16|1194
1653041700000|2022-05-20 10:15:00|3945.76|3945.16|3944.13|3943.53|3945.76|3945.16|3941.01|3940.41|1752
1653042000000|2022-05-20 10:20:00|3944.51|3943.91|3947.01|3946.41|3947.26|3946.66|3943.51|3942.91|926
1653042300000|2022-05-20 10:25:00|3946.76|3946.16|3945.76|3945.16|3947.38|3946.78|3945.76|3945.16|557
1653042600000|2022-05-20 10:30:00|3945.63|3945.03|3945.38|3944.78|3946.38|3945.78|3944.01|3943.41|660
1653042900000|2022-05-20 10:35:00|3945.51|3944.91|3943.38|3942.78|3945.51|3944.91|3942.51|3941.91|890
1653043200000|2022-05-20 10:40:00|3943.26|3942.66|3945.01|3944.41|3945.01|3944.41|3943.26|3942.66|1007
1653043500000|2022-05-20 10:45:00|3945.26|3944.66|3944.76|3944.16|3946.13|3945.53|3942.76|3942.16|1252
1653043800000|2022-05-20 10:50:00|3944.63|3944.03|3941.26|3940.66|3945.63|3945.03|3940.63|3940.03|738
1653044100000|2022-05-20 10:55:00|3941.51|3940.91|3942.76|3942.16|3944.01|3943.41|3941.26|3940.66|1142
1653044400000|2022-05-20 11:00:00|3942.88|3942.28|3941.38|3940.78|3943.01|3942.41|3939.26|3938.66|2096
1653044700000|2022-05-20 11:05:00|3941.51|3940.91|3938.51|3937.91|3941.51|3940.91|3937.51|3936.91|1657
1653045000000|2022-05-20 11:10:00|3938.38|3937.78|3940.51|3939.91|3940.51|3939.91|3937.26|3936.66|1254
1653045300000|2022-05-20 11:15:00|3940.76|3940.16|3941.51|3940.91|3942.51|3941.91|3940.76|3940.16|953
1653045600000|2022-05-20 11:20:00|3941.63|3941.03|3940.51|3939.91|3943.01|3942.41|3939.51|3938.91|680
1653045900000|2022-05-20 11:25:00|3940.26|3939.66|3940.13|3939.53|3941.01|3940.41|3938.76|3938.16|799
1653046200000|2022-05-20 11:30:00|3940.01|3939.41|3943.76|3943.16|3944.01|3943.41|3940.01|3939.41|1264
1653046500000|2022-05-20 11:35:00|3943.63|3943.03|3942.63|3942.03|3944.01|3943.41|3942.63|3942.03|454
1653046800000|2022-05-20 11:40:00|3942.51|3941.91|3942.26|3941.66|3943.76|3943.16|3941.01|3940.41|1090
1653047100000|2022-05-20 11:45:00|3942.38|3941.78|3945.01|3944.41|3945.01|3944.41|3942.38|3941.78|1548
1653047400000|2022-05-20 11:50:00|3944.76|3944.16|3950.51|3949.91|3950.76|3950.16|3944.51|3943.91|2942
1653047700000|2022-05-20 11:55:00|3951.01|3950.41|3946.01|3945.41|3951.76|3951.16|3945.51|3944.91|3001
1653048000000|2022-05-20 12:00:00|3945.88|3945.28|3945.51|3944.91|3947.63|3947.03|3944.01|3943.41|2135
1653048300000|2022-05-20 12:05:00|3945.76|3945.16|3945.26|3944.66|3947.51|3946.91|3944.76|3944.16|2517
1653048600000|2022-05-20 12:10:00|3945.51|3944.91|3942.26|3941.66|3945.51|3944.91|3941.76|3941.16|4456
1653048900000|2022-05-20 12:15:00|3942.51|3941.91|3942.51|3941.91|3943.63|3943.03|3941.51|3940.91|2913
1653049200000|2022-05-20 12:20:00|3942.76|3942.16|3942.26|3941.66|3944.76|3944.16|3942.01|3941.41|3269
1653049500000|2022-05-20 12:25:00|3942.51|3941.91|3944.26|3943.66|3945.01|3944.41|3941.51|3940.91|5200
1653049800000|2022-05-20 12:30:00|3944.01|3943.41|3942.26|3941.66|3945.01|3944.41|3941.76|3941.16|3864
1653050100000|2022-05-20 12:35:00|3942.51|3941.91|3944.01|3943.41|3945.76|3945.16|3942.26|3941.66|4450
1653050400000|2022-05-20 12:40:00|3943.76|3943.16|3939.01|3938.41|3943.76|3943.16|3938.13|3937.53|6328
1653050700000|2022-05-20 12:45:00|3939.13|3938.53|3936.26|3935.66|3940.26|3939.66|3934.76|3934.16|4636
1653051000000|2022-05-20 12:50:00|3936.01|3935.41|3934.63|3934.03|3938.38|3937.78|3932.51|3931.91|6241
1653051300000|2022-05-20 12:55:00|3934.76|3934.16|3938.76|3938.16|3939.01|3938.41|3933.51|3932.91|5686
1653051600000|2022-05-20 13:00:00|3939.01|3938.41|3939.51|3938.91|3940.76|3940.16|3937.51|3936.91|6459
1653051900000|2022-05-20 13:05:00|3939.76|3939.16|3937.01|3936.41|3940.01|3939.41|3936.76|3936.16|4520
1653052200000|2022-05-20 13:10:00|3937.13|3936.53|3939.76|3939.16|3940.51|3939.91|3936.51|3935.91|4615
1653052500000|2022-05-20 13:15:00|3939.51|3938.91|3938.51|3937.91|3940.76|3940.16|3937.26|3936.66|4800
1653052800000|2022-05-20 13:20:00|3938.01|3937.41|3940.26|3939.66|3942.26|3941.66|3937.51|3936.91|5563
1653053100000|2022-05-20 13:25:00|3941.26|3940.66|3938.51|3937.91|3945.88|3945.28|3938.01|3937.41|18804
1653053400000|2022-05-20 13:30:00|3938.41|3938.01|3933.41|3933.01|3942.41|3942.01|3931.66|3931.26|52774
1653053700000|2022-05-20 13:35:00|3933.78|3933.38|3934.91|3934.51|3937.41|3937.01|3922.41|3922.01|38049
1653054000000|2022-05-20 13:40:00|3934.66|3934.26|3941.41|3941.01|3943.91|3943.51|3930.66|3930.26|28110
1653054300000|2022-05-20 13:45:00|3941.91|3941.51|3930.66|3930.26|3943.91|3943.51|3927.16|3926.76|26848
1653054600000|2022-05-20 13:50:00|3930.91|3930.51|3935.16|3934.76|3937.41|3937.01|3928.03|3927.63|24171
1653054900000|2022-05-20 13:55:00|3935.66|3935.26|3933.28|3932.88|3937.41|3937.01|3927.66|3927.26|22613
1653055200000|2022-05-20 14:00:00|3933.41|3933.01|3929.91|3929.51|3938.16|3937.76|3925.66|3925.26|24865
1653055500000|2022-05-20 14:05:00|3930.16|3929.76|3911.91|3911.51|3930.66|3930.26|3909.66|3909.26|31927
1653055800000|2022-05-20 14:10:00|3912.05|3911.65|3912.8|3912.4|3913.55|3913.15|3908.3|3907.9|26239
1653056100000|2022-05-20 14:15:00|3913.05|3912.65|3913.3|3912.9|3917.8|3917.4|3910.8|3910.4|19258
1653056400000|2022-05-20 14:20:00|3912.55|3912.15|3910.55|3910.15|3913.92|3913.52|3904.3|3903.9|22360
1653056700000|2022-05-20 14:25:00|3910.8|3910.4|3916.42|3916.02|3919.05|3918.65|3907.55|3907.15|23688
1653057000000|2022-05-20 14:30:00|3916.55|3916.15|3910.3|3909.9|3917.05|3916.65|3909.8|3909.4|19687
1653057300000|2022-05-20 14:35:00|3909.8|3909.4|3907.3|3906.9|3911.3|3910.9|3904.8|3904.4|17385
1653057600000|2022-05-20 14:40:00|3907.05|3906.65|3912.17|3911.77|3914.05|3913.65|3905.8|3905.4|15090
1653057900000|2022-05-20 14:45:00|3912.3|3911.9|3904.05|3903.65|3913.8|3913.4|3902.3|3901.9|20078
1653058200000|2022-05-20 14:50:00|3904.42|3904.02|3890.55|3890.15|3905.67|3905.27|3890.3|3889.9|27446
1653058500000|2022-05-20 14:55:00|3890.3|3889.9|3881.3|3880.9|3892.8|3892.4|3880.3|3879.9|24351
1653058800000|2022-05-20 15:00:00|3881.05|3880.65|3881.55|3881.15|3885.05|3884.65|3879.55|3879.15|21040
1653059100000|2022-05-20 15:05:00|3881.8|3881.4|3874.3|3873.9|3883.05|3882.65|3872.3|3871.9|26084
1653059400000|2022-05-20 15:10:00|3874.55|3874.15|3871.8|3871.4|3875.55|3875.15|3864.3|3863.9|28001
1653059700000|2022-05-20 15:15:00|3871.67|3871.27|3864.55|3864.15|3871.8|3871.4|3862.3|3861.9|24526
1653060000000|2022-05-20 15:20:00|3864.8|3864.4|3861.3|3860.9|3865.3|3864.9|3860.55|3860.15|22256
1653060300000|2022-05-20 15:25:00|3861.05|3860.65|3871.05|3870.65|3874.17|3873.77|3860.3|3859.9|29911
1653060600000|2022-05-20 15:30:00|3870.55|3870.15|3877.05|3876.65|3880.05|3879.65|3869.8|3869.4|24392
1653060900000|2022-05-20 15:35:00|3876.8|3876.4|3867.55|3867.15|3876.92|3876.52|3864.8|3864.4|21464
1653061200000|2022-05-20 15:40:00|3867.42|3867.02|3865.42|3865.02|3876.05|3875.65|3865.3|3864.9|17607
1653061500000|2022-05-20 15:45:00|3865.05|3864.65|3873.05|3872.65|3874.3|3873.9|3864.8|3864.4|17470
1653061800000|2022-05-20 15:50:00|3873.3|3872.9|3869.8|3869.4|3878.05|3877.65|3867.55|3867.15|17109
1653062100000|2022-05-20 15:55:00|3870.05|3869.65|3867.3|3866.9|3875.05|3874.65|3866.8|3866.4|15817
1653062400000|2022-05-20 16:00:00|3867.55|3867.15|3863.92|3863.52|3869.05|3868.65|3861.8|3861.4|14952
1653062700000|2022-05-20 16:05:00|3863.8|3863.4|3848.8|3848.4|3867.55|3867.15|3848.8|3848.4|31406
1653063000000|2022-05-20 16:10:00|3848.67|3848.27|3852.55|3852.15|3854.8|3854.4|3841.3|3840.9|41216
1653063300000|2022-05-20 16:15:00|3852.3|3851.9|3847.3|3846.9|3852.8|3852.4|3846.3|3845.9|18879
1653063600000|2022-05-20 16:20:00|3847.17|3846.77|3854.05|3853.65|3854.8|3854.4|3846.05|3845.65|15469
1653063900000|2022-05-20 16:25:00|3853.8|3853.4|3849.8|3849.4|3854.05|3853.65|3846.55|3846.15|13889
1653064200000|2022-05-20 16:30:00|3849.92|3849.52|3844.8|3844.4|3854.3|3853.9|3844.8|3844.4|16624
1653064500000|2022-05-20 16:35:00|3844.55|3844.15|3839.05|3838.65|3845.8|3845.4|3836.3|3835.9|22582
1653064800000|2022-05-20 16:40:00|3838.8|3838.4|3829.58|3829.18|3839.05|3838.65|3829.58|3829.18|20183
1653065100000|2022-05-20 16:45:00|3829.83|3829.43|3838.58|3838.18|3838.95|3838.55|3823.83|3823.43|29729
1653065400000|2022-05-20 16:50:00|3838.83|3838.43|3831.33|3830.93|3839.08|3838.68|3828.83|3828.43|19968
1653065700000|2022-05-20 16:55:00|3831.45|3831.05|3834.83|3834.43|3840.58|3840.18|3830.83|3830.43|22245
1653066000000|2022-05-20 17:00:00|3834.58|3834.18|3828.58|3828.18|3835.08|3834.68|3824.33|3823.93|21720
1653066300000|2022-05-20 17:05:00|3828.83|3828.43|3822.08|3821.68|3834.33|3833.93|3820.33|3819.93|21026
1653066600000|2022-05-20 17:10:00|3822.58|3822.18|3822.33|3821.93|3824.58|3824.18|3817.83|3817.43|21091
1653066900000|2022-05-20 17:15:00|3822.08|3821.68|3817.33|3816.93|3823.83|3823.43|3817.08|3816.68|16498
1653067200000|2022-05-20 17:20:00|3817.08|3816.68|3815.58|3815.18|3821.33|3820.93|3814.33|3813.93|22613
1653067500000|2022-05-20 17:25:00|3815.08|3814.68|3811.58|3811.18|3817.08|3816.68|3811.08|3810.68|20231
1653067800000|2022-05-20 17:30:00|3811.33|3810.93|3833.08|3832.68|3834.08|3833.68|3810.33|3809.93|34843
1653068100000|2022-05-20 17:35:00|3833.33|3832.93|3830.83|3830.43|3837.83|3837.43|3826.33|3825.93|24624
1653068400000|2022-05-20 17:40:00|3831.45|3831.05|3834.08|3833.68|3836.58|3836.18|3825.83|3825.43|18821
1653068700000|2022-05-20 17:45:00|3833.83|3833.43|3835.83|3835.43|3842.58|3842.18|3830.58|3830.18|24860
1653069000000|2022-05-20 17:50:00|3835.58|3835.18|3840.58|3840.18|3845.58|3845.18|3830.58|3830.18|24605
1653069300000|2022-05-20 17:55:00|3840.33|3839.93|3839.58|3839.18|3844.33|3843.93|3836.58|3836.18|18445
1653069600000|2022-05-20 18:00:00|3840.08|3839.68|3836.08|3835.68|3842.83|3842.43|3834.08|3833.68|18481
1653069900000|2022-05-20 18:05:00|3836.33|3835.93|3832.58|3832.18|3837.08|3836.68|3825.58|3825.18|21896
1653070200000|2022-05-20 18:10:00|3832.83|3832.43|3831.08|3830.68|3837.08|3836.68|3829.33|3828.93|17215
1653070500000|2022-05-20 18:15:00|3830.58|3830.18|3825.7|3825.3|3834.58|3834.18|3821.58|3821.18|18907
1653070800000|2022-05-20 18:20:00|3825.83|3825.43|3826.33|3825.93|3831.08|3830.68|3820.83|3820.43|16693
1653071100000|2022-05-20 18:25:00|3826.08|3825.68|3828.83|3828.43|3830.83|3830.43|3823.58|3823.18|13784
1653071400000|2022-05-20 18:30:00|3828.58|3828.18|3820.7|3820.3|3832.58|3832.18|3818.83|3818.43|26516
1653071700000|2022-05-20 18:35:00|3820.58|3820.18|3824.33|3823.93|3828.58|3828.18|3820.08|3819.68|15589
1653072000000|2022-05-20 18:40:00|3824.08|3823.68|3836.08|3835.68|3837.33|3836.93|3823.08|3822.68|18938
1653072300000|2022-05-20 18:45:00|3836.33|3835.93|3837.83|3837.43|3839.33|3838.93|3828.83|3828.43|17129
1653072600000|2022-05-20 18:50:00|3838.08|3837.68|3846.33|3845.93|3852.83|3852.43|3834.08|3833.68|30264
1653072900000|2022-05-20 18:55:00|3846.08|3845.68|3840.08|3839.68|3849.33|3848.93|3839.83|3839.43|19221
1653073200000|2022-05-20 19:00:00|3840.33|3839.93|3834.83|3834.43|3846.08|3845.68|3831.83|3831.43|19630
1653073500000|2022-05-20 19:05:00|3834.58|3834.18|3831.58|3831.18|3836.83|3836.43|3828.33|3827.93|15874
1653073800000|2022-05-20 19:10:00|3831.83|3831.43|3832.08|3831.68|3833.33|3832.93|3828.08|3827.68|14354
1653074100000|2022-05-20 19:15:00|3832.58|3832.18|3839.33|3838.93|3842.58|3842.18|3832.08|3831.68|19160
1653074400000|2022-05-20 19:20:00|3839.45|3839.05|3841.58|3841.18|3847.45|3847.05|3836.33|3835.93|19674
1653074700000|2022-05-20 19:25:00|3842.08|3841.68|3857.75|3857.35|3858.13|3857.73|3839.59|3839.19|22092
1653075000000|2022-05-20 19:30:00|3857.63|3857.23|3866.88|3866.48|3868.88|3868.48|3849.88|3849.48|32929
1653075300000|2022-05-20 19:35:00|3866.63|3866.23|3876|3875.6|3883.75|3883.35|3863.38|3862.98|52497
1653075600000|2022-05-20 19:40:00|3876.38|3875.98|3887.13|3886.73|3896.63|3896.23|3875.38|3874.98|48216
1653075900000|2022-05-20 19:45:00|3887.38|3886.98|3889.63|3889.23|3891.38|3890.98|3876.13|3875.73|41537
1653076200000|2022-05-20 19:50:00|3892.38|3891.98|3896.13|3895.73|3901.38|3900.98|3886.63|3886.23|53117
1653076500000|2022-05-20 19:55:00|3896|3895.6|3901.63|3901.23|3904.88|3904.48|3890.63|3890.23|93339
1653076800000|2022-05-20 20:00:00|3901.16|3900.76|3903.26|3902.66|3907.76|3907.16|3900.51|3899.91|46847
1653077100000|2022-05-20 20:05:00|3903.01|3902.41|3897.51|3896.91|3904.26|3903.66|3896.01|3895.41|12538
1653077400000|2022-05-20 20:10:00|3897.76|3897.16|3900.01|3899.41|3900.26|3899.66|3894.51|3893.91|13910
1653077700000|2022-05-20 20:15:00|3900.26|3899.66|3905.51|3904.91|3906.26|3905.66|3900.01|3899.41|4333
1653078000000|2022-05-20 20:20:00|3905.76|3905.16|3903.01|3902.41|3906.26|3905.66|3902.01|3901.41|2898
1653078300000|2022-05-20 20:25:00|3903.26|3902.66|3900.76|3900.16|3903.63|3903.03|3900.01|3899.41|2027
1653078600000|2022-05-20 20:30:00|3901.01|3900.41|3901.51|3900.91|3903.51|3902.91|3900.76|3900.16|2292
1653078900000|2022-05-20 20:35:00|3901.38|3900.78|3903.01|3902.41|3903.76|3903.16|3900.51|3899.91|1649
1653079200000|2022-05-20 20:40:00|3903.51|3902.91|3906.26|3905.66|3906.26|3905.66|3903.51|3902.91|2803
1653079500000|2022-05-20 20:45:00|3906.01|3905.41|3906.26|3905.66|3906.76|3906.16|3905.01|3904.41|1559
1653079800000|2022-05-20 20:50:00|3906.01|3905.41|3905.01|3904.41|3906.51|3905.91|3904.51|3903.91|1192
1653080100000|2022-05-20 20:55:00|3904.76|3904.16|3905.41|3903.91|3905.51|3904.91|3903.76|3903.16|2559
1653256800000|2022-05-22 22:00:00|3915.13|3914.53|3925.88|3925.28|3927.76|3927.16|3915.13|3914.53|4195
1653257100000|2022-05-22 22:05:00|3925.76|3925.16|3925.51|3924.91|3926.51|3925.91|3922.51|3921.91|1403
1653257400000|2022-05-22 22:10:00|3925.63|3925.03|3928.63|3928.03|3929.13|3928.53|3925.51|3924.91|1574
1653257700000|2022-05-22 22:15:00|3928.51|3927.91|3928.13|3927.53|3929.26|3928.66|3925.76|3925.16|1180
1653258000000|2022-05-22 22:20:00|3928.26|3927.66|3925.63|3925.03|3928.26|3927.66|3923.51|3922.91|976
1653258300000|2022-05-22 22:25:00|3925.51|3924.91|3924.26|3923.66|3925.51|3924.91|3920.76|3920.16|1562
1653258600000|2022-05-22 22:30:00|3924.51|3923.91|3922.01|3921.41|3925.76|3925.16|3921.01|3920.41|1408
1653258900000|2022-05-22 22:35:00|3922.26|3921.66|3928.13|3927.53|3928.13|3927.53|3921.76|3921.16|1090
1653259200000|2022-05-22 22:40:00|3928.26|3927.66|3924.76|3924.16|3928.26|3927.66|3924.76|3924.16|708
1653259500000|2022-05-22 22:45:00|3925.01|3924.41|3927.76|3927.16|3929.76|3929.16|3924.88|3924.28|970
1653259800000|2022-05-22 22:50:00|3927.63|3927.03|3929.26|3928.66|3930.76|3930.16|3927.63|3927.03|964
1653260100000|2022-05-22 22:55:00|3929.13|3928.53|3929.51|3928.91|3930.01|3929.41|3928.51|3927.91|411
1653260400000|2022-05-22 23:00:00|3929.76|3929.16|3931.51|3930.91|3933.01|3932.41|3929.76|3929.16|1625
1653260700000|2022-05-22 23:05:00|3931.38|3930.78|3933.13|3932.53|3933.76|3933.16|3931.01|3930.41|744
1653261000000|2022-05-22 23:10:00|3933.26|3932.66|3935.51|3934.91|3936.26|3935.66|3932.88|3932.28|1268
1653261300000|2022-05-22 23:15:00|3935.63|3935.03|3933.63|3933.03|3936.76|3936.16|3933.51|3932.91|1136
1653261600000|2022-05-22 23:20:00|3933.76|3933.16|3934.76|3934.16|3935.26|3934.66|3933.26|3932.66|483
1653261900000|2022-05-22 23:25:00|3935.01|3934.41|3939.38|3938.78|3940.13|3939.53|3935.01|3934.41|1548
1653262200000|2022-05-22 23:30:00|3939.26|3938.66|3937.51|3936.91|3939.76|3939.16|3937.51|3936.91|703
1653262500000|2022-05-22 23:35:00|3937.63|3937.03|3938.26|3937.66|3940.26|3939.66|3937.01|3936.41|752
1653262800000|2022-05-22 23:40:00|3938.13|3937.53|3936.76|3936.16|3938.38|3937.78|3936.13|3935.53|939
1653263100000|2022-05-22 23:45:00|3936.88|3936.28|3938.01|3937.41|3940.51|3939.91|3936.76|3936.16|846
1653263400000|2022-05-22 23:50:00|3938.13|3937.53|3937.26|3936.66|3940.01|3939.41|3937.26|3936.66|769
1653263700000|2022-05-22 23:55:00|3937.51|3936.91|3938.76|3938.16|3939.51|3938.91|3937.38|3936.78|813
1653264000000|2022-05-23 00:00:00|3938.38|3937.78|3934.63|3934.03|3939.26|3938.66|3934.26|3933.66|1574
1653264300000|2022-05-23 00:05:00|3934.76|3934.16|3935.01|3934.41|3935.76|3935.16|3933.26|3932.66|1240
1653264600000|2022-05-23 00:10:00|3934.88|3934.28|3938.01|3937.41|3939.26|3938.66|3933.26|3932.66|1606
1653264900000|2022-05-23 00:15:00|3937.88|3937.28|3943.51|3942.91|3944.51|3943.91|3937.01|3936.41|2428
1653265200000|2022-05-23 00:20:00|3943.26|3942.66|3942.76|3942.16|3943.51|3942.91|3940.76|3940.16|983
1653265500000|2022-05-23 00:25:00|3942.63|3942.03|3942.63|3942.03|3944.26|3943.66|3941.88|3941.28|914
1653265800000|2022-05-23 00:30:00|3942.76|3942.16|3943.26|3942.66|3944.01|3943.41|3942.26|3941.66|1002
1653266100000|2022-05-23 00:35:00|3943.01|3942.41|3941.51|3940.91|3944.01|3943.41|3941.13|3940.53|569
1653266400000|2022-05-23 00:40:00|3941.38|3940.78|3944.01|3943.41|3944.13|3943.53|3940.76|3940.16|790
1653266700000|2022-05-23 00:45:00|3944.13|3943.53|3943.13|3942.53|3944.51|3943.91|3942.76|3942.16|464
1653267000000|2022-05-23 00:50:00|3943.26|3942.66|3942.51|3941.91|3943.51|3942.91|3941.76|3941.16|467
1653267300000|2022-05-23 00:55:00|3942.76|3942.16|3942.26|3941.66|3943.51|3942.91|3941.01|3940.41|828
1653267600000|2022-05-23 01:00:00|3942.13|3941.53|3943.38|3942.78|3943.88|3943.28|3941.26|3940.66|575
1653267900000|2022-05-23 01:05:00|3943.51|3942.91|3942.26|3941.66|3944.38|3943.78|3941.01|3940.41|754
1653268200000|2022-05-23 01:10:00|3942.13|3941.53|3944.51|3943.91|3945.13|3944.53|3942.01|3941.41|1059
1653268500000|2022-05-23 01:15:00|3944.38|3943.78|3941.13|3940.53|3944.76|3944.16|3941.01|3940.41|1624
1653268800000|2022-05-23 01:20:00|3941.26|3940.66|3942.76|3942.16|3943.26|3942.66|3941.13|3940.53|572
1653269100000|2022-05-23 01:25:00|3942.63|3942.03|3944.63|3944.03|3945.51|3944.91|3942.63|3942.03|682
1653269400000|2022-05-23 01:30:00|3944.51|3943.91|3941.01|3940.41|3944.51|3943.91|3941.01|3940.41|775
1653269700000|2022-05-23 01:35:00|3939.51|3938.91|3941.26|3940.66|3941.38|3940.78|3939.01|3938.41|897
1653270000000|2022-05-23 01:40:00|3941.13|3940.53|3939.63|3939.03|3941.38|3940.78|3938.26|3937.66|739
1653270300000|2022-05-23 01:45:00|3939.51|3938.91|3939.01|3938.41|3939.76|3939.16|3938.01|3937.41|519
1653270600000|2022-05-23 01:50:00|3938.88|3938.28|3937.51|3936.91|3939.13|3938.53|3937.01|3936.41|665
1653270900000|2022-05-23 01:55:00|3937.76|3937.16|3937.26|3936.66|3937.76|3937.16|3936.01|3935.41|730
1653271200000|2022-05-23 02:00:00|3937.01|3936.41|3931.51|3930.91|3938.51|3937.91|3930.76|3930.16|1913
1653271500000|2022-05-23 02:05:00|3931.26|3930.66|3930.01|3929.41|3932.51|3931.91|3929.26|3928.66|2066
1653271800000|2022-05-23 02:10:00|3930.13|3929.53|3927.51|3926.91|3931.51|3930.91|3927.26|3926.66|1621
1653272100000|2022-05-23 02:15:00|3927.76|3927.16|3927.26|3926.66|3928.51|3927.91|3924.01|3923.41|2247
1653272400000|2022-05-23 02:20:00|3927.51|3926.91|3928.76|3928.16|3929.01|3928.41|3925.76|3925.16|1184
1653272700000|2022-05-23 02:25:00|3928.51|3927.91|3928.13|3927.53|3929.76|3929.16|3927.76|3927.16|692
1653273000000|2022-05-23 02:30:00|3928.01|3927.41|3928.51|3927.91|3928.51|3927.91|3926.26|3925.66|641
1653273300000|2022-05-23 02:35:00|3928.63|3928.03|3930.51|3929.91|3931.38|3930.78|3928.51|3927.91|756
1653273600000|2022-05-23 02:40:00|3930.76|3930.16|3929.76|3929.16|3931.01|3930.41|3929.01|3928.41|483
1653273900000|2022-05-23 02:45:00|3929.51|3928.91|3929.76|3929.16|3930.51|3929.91|3928.01|3927.41|487
1653274200000|2022-05-23 02:50:00|3929.51|3928.91|3929.26|3928.66|3929.63|3929.03|3928.01|3927.41|311
1653274500000|2022-05-23 02:55:00|3929.51|3928.91|3929.26|3928.66|3929.76|3929.16|3928.51|3927.91|299
1653274800000|2022-05-23 03:00:00|3929.38|3928.78|3934.26|3933.66|3934.26|3933.66|3929.38|3928.78|1328
1653275100000|2022-05-23 03:05:00|3934.38|3933.78|3934.51|3933.91|3935.26|3934.66|3933.51|3932.91|768
1653275400000|2022-05-23 03:10:00|3934.63|3934.03|3934.01|3933.41|3935.26|3934.66|3933.76|3933.16|599
1653275700000|2022-05-23 03:15:00|3933.88|3933.28|3933.01|3932.41|3935.26|3934.66|3932.26|3931.66|750
1653276000000|2022-05-23 03:20:00|3932.76|3932.16|3932.01|3931.41|3933.51|3932.91|3931.76|3931.16|579
1653276300000|2022-05-23 03:25:00|3931.88|3931.28|3930.88|3930.28|3932.76|3932.16|3930.76|3930.16|623
1653276600000|2022-05-23 03:30:00|3931.01|3930.41|3931.26|3930.66|3932.26|3931.66|3928.76|3928.16|824
1653276900000|2022-05-23 03:35:00|3931.13|3930.53|3930.01|3929.41|3932.01|3931.41|3929.88|3929.28|459
1653277200000|2022-05-23 03:40:00|3930.26|3929.66|3931.01|3930.41|3931.76|3931.16|3929.51|3928.91|394
1653277500000|2022-05-23 03:45:00|3931.26|3930.66|3932.01|3931.41|3932.51|3931.91|3931.01|3930.41|271
1653277800000|2022-05-23 03:50:00|3931.88|3931.28|3933.51|3932.91|3933.63|3933.03|3931.76|3931.16|450
1653278100000|2022-05-23 03:55:00|3933.26|3932.66|3933.26|3932.66|3934.01|3933.41|3933.26|3932.66|654
1653278400000|2022-05-23 04:00:00|3933.51|3932.91|3933.63|3933.03|3934.13|3933.53|3933.26|3932.66|438
1653278700000|2022-05-23 04:05:00|3933.76|3933.16|3934.01|3933.41|3934.13|3933.53|3933.38|3932.78|475
1653279000000|2022-05-23 04:10:00|3934.26|3933.66|3938.13|3937.53|3939.26|3938.66|3934.01|3933.41|1181
1653279300000|2022-05-23 04:15:00|3938.26|3937.66|3938.76|3938.16|3939.51|3938.91|3937.26|3936.66|456
1653279600000|2022-05-23 04:20:00|3939.01|3938.41|3937.76|3937.16|3939.26|3938.66|3937.76|3937.16|248
1653279900000|2022-05-23 04:25:00|3937.63|3937.03|3938.26|3937.66|3938.63|3938.03|3937.51|3936.91|317
1653280200000|2022-05-23 04:30:00|3938.38|3937.78|3940.76|3940.16|3941.51|3940.91|3938.26|3937.66|757
1653280500000|2022-05-23 04:35:00|3941.01|3940.41|3937.76|3937.16|3941.01|3940.41|3937.76|3937.16|369
1653280800000|2022-05-23 04:40:00|3938.01|3937.41|3937.76|3937.16|3938.26|3937.66|3937.26|3936.66|290
1653281100000|2022-05-23 04:45:00|3938.01|3937.41|3934.76|3934.16|3938.01|3937.41|3934.76|3934.16|440
1653281400000|2022-05-23 04:50:00|3934.63|3934.03|3932.63|3932.03|3935.01|3934.41|3932.26|3931.66|429
1653281700000|2022-05-23 04:55:00|3932.76|3932.16|3934.51|3933.91|3934.76|3934.16|3932.63|3932.03|226
1653282000000|2022-05-23 05:00:00|3934.76|3934.16|3934.26|3933.66|3934.76|3934.16|3932.51|3931.91|381
1653282300000|2022-05-23 05:05:00|3934.01|3933.41|3936.26|3935.66|3936.51|3935.91|3933.51|3932.91|586
1653282600000|2022-05-23 05:10:00|3936.01|3935.41|3935.26|3934.66|3936.38|3935.78|3934.26|3933.66|271
1653282900000|2022-05-23 05:15:00|3935.01|3934.41|3934.76|3934.16|3936.01|3935.41|3934.26|3933.66|289
1653283200000|2022-05-23 05:20:00|3934.51|3933.91|3935.38|3934.78|3935.63|3935.03|3933.76|3933.16|368
1653283500000|2022-05-23 05:25:00|3935.26|3934.66|3935.51|3934.91|3935.88|3935.28|3933.76|3933.16|574
1653283800000|2022-05-23 05:30:00|3935.38|3934.78|3934.51|3933.91|3936.76|3936.16|3933.26|3932.66|1018
1653284100000|2022-05-23 05:35:00|3934.26|3933.66|3935.51|3934.91|3935.76|3935.16|3933.88|3933.28|490
1653284400000|2022-05-23 05:40:00|3935.26|3934.66|3935.26|3934.66|3937.51|3936.91|3934.76|3934.16|743
1653284700000|2022-05-23 05:45:00|3935.38|3934.78|3945.63|3945.03|3945.76|3945.16|3935.38|3934.78|3050
1653285000000|2022-05-23 05:50:00|3945.76|3945.16|3946.26|3945.66|3947.01|3946.41|3943.88|3943.28|2315
1653285300000|2022-05-23 05:55:00|3946.13|3945.53|3944.51|3943.91|3950.88|3950.28|3943.76|3943.16|3164
1653285600000|2022-05-23 06:00:00|3943.88|3943.28|3945.01|3944.41|3945.76|3945.16|3941.88|3941.28|1941
1653285900000|2022-05-23 06:05:00|3945.26|3944.66|3947.88|3947.28|3948.38|3947.78|3943.01|3942.41|1500
1653286200000|2022-05-23 06:10:00|3947.76|3947.16|3947.63|3947.03|3949.51|3948.91|3946.76|3946.16|964
1653286500000|2022-05-23 06:15:00|3947.51|3946.91|3953.51|3952.91|3954.76|3954.16|3946.26|3945.66|3058
1653286800000|2022-05-23 06:20:00|3953.63|3953.03|3955.26|3954.66|3957.51|3956.91|3953.26|3952.66|3095
1653287100000|2022-05-23 06:25:00|3955.51|3954.91|3952.51|3951.91|3956.26|3955.66|3951.51|3950.91|1127
1653287400000|2022-05-23 06:30:00|3953.01|3952.41|3954.01|3953.41|3955.26|3954.66|3952.01|3951.41|868
1653287700000|2022-05-23 06:35:00|3954.26|3953.66|3952.76|3952.16|3954.51|3953.91|3950.76|3950.16|1270
1653288000000|2022-05-23 06:40:00|3952.88|3952.28|3956.01|3955.41|3957.51|3956.91|3952.63|3952.03|1606
1653288300000|2022-05-23 06:45:00|3956.26|3955.66|3954.26|3953.66|3956.76|3956.16|3954.01|3953.41|1153
1653288600000|2022-05-23 06:50:00|3954.01|3953.41|3955.76|3955.16|3957.26|3956.66|3953.26|3952.66|1067
1653288900000|2022-05-23 06:55:00|3955.51|3954.91|3956.26|3955.66|3956.38|3955.78|3954.26|3953.66|1128
1653289200000|2022-05-23 07:00:00|3956.51|3955.91|3948.01|3947.41|3957.76|3957.16|3948.01|3947.41|2170
1653289500000|2022-05-23 07:05:00|3947.76|3947.16|3951.01|3950.41|3951.01|3950.41|3945.01|3944.41|2705
1653289800000|2022-05-23 07:10:00|3951.51|3950.91|3949.26|3948.66|3952.51|3951.91|3946.51|3945.91|2140
1653290100000|2022-05-23 07:15:00|3949.13|3948.53|3950.26|3949.66|3951.26|3950.66|3947.01|3946.41|1851
1653290400000|2022-05-23 07:20:00|3950.13|3949.53|3947.01|3946.41|3950.76|3950.16|3945.51|3944.91|1815
1653290700000|2022-05-23 07:25:00|3947.26|3946.66|3947.26|3946.66|3950.13|3949.53|3946.26|3945.66|1416
1653291000000|2022-05-23 07:30:00|3947.01|3946.41|3947.51|3946.91|3951.01|3950.41|3942.13|3941.53|2395
1653291300000|2022-05-23 07:35:00|3947.63|3947.03|3946.01|3945.41|3948.88|3948.28|3944.13|3943.53|2104
1653291600000|2022-05-23 07:40:00|3946.26|3945.66|3938.01|3937.41|3946.51|3945.91|3937.76|3937.16|3074
1653291900000|2022-05-23 07:45:00|3937.88|3937.28|3940.01|3939.41|3941.51|3940.91|3937.76|3937.16|1482
1653292200000|2022-05-23 07:50:00|3939.88|3939.28|3942.76|3942.16|3943.26|3942.66|3939.88|3939.28|1006
1653292500000|2022-05-23 07:55:00|3942.88|3942.28|3944.51|3943.91|3945.51|3944.91|3942.51|3941.91|870
1653292800000|2022-05-23 08:00:00|3944.38|3943.78|3939.01|3938.41|3951.51|3950.91|3938.51|3937.91|3269
1653293100000|2022-05-23 08:05:00|3938.88|3938.28|3935.01|3934.41|3939.51|3938.91|3934.26|3933.66|2287
1653293400000|2022-05-23 08:10:00|3934.88|3934.28|3926.88|3926.28|3936.51|3935.91|3926.51|3925.91|2730
1653293700000|2022-05-23 08:15:00|3926.76|3926.16|3921.13|3920.53|3926.88|3926.28|3920.26|3919.66|4501
1653294000000|2022-05-23 08:20:00|3921.26|3920.66|3926.26|3925.66|3926.76|3926.16|3921.01|3920.41|2437
1653294300000|2022-05-23 08:25:00|3926.13|3925.53|3928.51|3927.91|3929.51|3928.91|3925.26|3924.66|1770
1653294600000|2022-05-23 08:30:00|3928.38|3927.78|3922.88|3922.28|3928.76|3928.16|3922.51|3921.91|1365
1653294900000|2022-05-23 08:35:00|3922.76|3922.16|3919.01|3918.41|3922.76|3922.16|3916.88|3916.28|2758
1653295200000|2022-05-23 08:40:00|3918.88|3918.28|3916.63|3916.03|3922.51|3921.91|3916.26|3915.66|1629
1653295500000|2022-05-23 08:45:00|3916.76|3916.16|3918.51|3917.91|3920.01|3919.41|3914.76|3914.16|2295
1653295800000|2022-05-23 08:50:00|3918.26|3917.66|3920.38|3919.78|3921.26|3920.66|3916.51|3915.91|1228
1653296100000|2022-05-23 08:55:00|3920.26|3919.66|3922.26|3921.66|3923.76|3923.16|3919.38|3918.78|1374
1653296400000|2022-05-23 09:00:00|3922.38|3921.78|3920.51|3919.91|3923.26|3922.66|3917.26|3916.66|1245
1653296700000|2022-05-23 09:05:00|3920.63|3920.03|3919.76|3919.16|3922.76|3922.16|3918.51|3917.91|1309
1653297000000|2022-05-23 09:10:00|3919.88|3919.28|3922.26|3921.66|3924.51|3923.91|3919.76|3919.16|1769
1653297300000|2022-05-23 09:15:00|3922.38|3921.78|3922.01|3921.41|3922.38|3921.78|3917.88|3917.28|2054
1653297600000|2022-05-23 09:20:00|3922.76|3922.16|3924.01|3923.41|3924.51|3923.91|3922.01|3921.41|1510
1653297900000|2022-05-23 09:25:00|3924.13|3923.53|3928.76|3928.16|3929.26|3928.66|3923.38|3922.78|1985
1653298200000|2022-05-23 09:30:00|3929.26|3928.66|3930.01|3929.41|3931.01|3930.41|3928.01|3927.41|2579
1653298500000|2022-05-23 09:35:00|3929.76|3929.16|3933.63|3933.03|3935.51|3934.91|3929.26|3928.66|2321
1653298800000|2022-05-23 09:40:00|3933.51|3932.91|3931.76|3931.16|3934.26|3933.66|3931.38|3930.78|1261
1653299100000|2022-05-23 09:45:00|3931.63|3931.03|3928.26|3927.66|3932.01|3931.41|3927.76|3927.16|1171
1653299400000|2022-05-23 09:50:00|3928.01|3927.41|3928.88|3928.28|3930.76|3930.16|3928.01|3927.41|807
1653299700000|2022-05-23 09:55:00|3928.76|3928.16|3925.63|3925.03|3928.76|3928.16|3922.01|3921.41|1968
1653300000000|2022-05-23 10:00:00|3925.76|3925.16|3925.38|3924.78|3926.76|3926.16|3924.26|3923.66|1203
1653300300000|2022-05-23 10:05:00|3925.63|3925.03|3926.51|3925.91|3927.51|3926.91|3924.01|3923.41|818
1653300600000|2022-05-23 10:10:00|3926.38|3925.78|3931.26|3930.66|3931.76|3931.16|3926.38|3925.78|1256
1653300900000|2022-05-23 10:15:00|3931.51|3930.91|3928.13|3927.53|3931.51|3930.91|3928.13|3927.53|820
1653301200000|2022-05-23 10:20:00|3928.01|3927.41|3927.13|3926.53|3928.63|3928.03|3925.51|3924.91|598
1653301500000|2022-05-23 10:25:00|3927.63|3927.03|3931.01|3930.41|3931.26|3930.66|3926.88|3926.28|993
1653301800000|2022-05-23 10:30:00|3931.63|3931.03|3934.76|3934.16|3934.76|3934.16|3931.01|3930.41|1294
1653302100000|2022-05-23 10:35:00|3935.26|3934.66|3935.88|3935.28|3936.01|3935.41|3932.51|3931.91|1315
1653302400000|2022-05-23 10:40:00|3935.76|3935.16|3937.26|3936.66|3938.26|3937.66|3933.88|3933.28|2323
1653302700000|2022-05-23 10:45:00|3937.51|3936.91|3939.26|3938.66|3943.01|3942.41|3936.26|3935.66|2603
1653303000000|2022-05-23 10:50:00|3939.63|3939.03|3942.26|3941.66|3942.51|3941.91|3937.51|3936.91|1269
1653303300000|2022-05-23 10:55:00|3942.13|3941.53|3949.51|3948.91|3950.76|3950.16|3942.01|3941.41|3770
1653303600000|2022-05-23 11:00:00|3949.63|3949.03|3946.76|3946.16|3949.63|3949.03|3945.51|3944.91|1999
1653303900000|2022-05-23 11:05:00|3946.26|3945.66|3947.01|3946.41|3947.26|3946.66|3945.01|3944.41|1640
1653304200000|2022-05-23 11:10:00|3947.13|3946.53|3949.38|3948.78|3951.01|3950.41|3946.26|3945.66|1980
1653304500000|2022-05-23 11:15:00|3949.26|3948.66|3945.38|3944.78|3949.51|3948.91|3944.51|3943.91|1352
1653304800000|2022-05-23 11:20:00|3945.26|3944.66|3939.88|3939.28|3945.51|3944.91|3939.01|3938.41|1621
1653305100000|2022-05-23 11:25:00|3939.76|3939.16|3942.01|3941.41|3943.26|3942.66|3939.76|3939.16|941
1653305400000|2022-05-23 11:30:00|3941.76|3941.16|3939.26|3938.66|3942.26|3941.66|3939.26|3938.66|1186
1653305700000|2022-05-23 11:35:00|3939.01|3938.41|3935.76|3935.16|3939.26|3938.66|3933.76|3933.16|2363
1653306000000|2022-05-23 11:40:00|3935.63|3935.03|3939.51|3938.91|3940.51|3939.91|3935.26|3934.66|1932
1653306300000|2022-05-23 11:45:00|3939.26|3938.66|3935.13|3934.53|3939.51|3938.91|3933.76|3933.16|1762
1653306600000|2022-05-23 11:50:00|3935.26|3934.66|3937.01|3936.41|3939.76|3939.16|3934.76|3934.16|1950
1653306900000|2022-05-23 11:55:00|3937.13|3936.53|3939.51|3938.91|3939.63|3939.03|3936.26|3935.66|1368
1653307200000|2022-05-23 12:00:00|3940.01|3939.41|3944.26|3943.66|3945.38|3944.78|3940.01|3939.41|2640
1653307500000|2022-05-23 12:05:00|3944.51|3943.91|3944.26|3943.66|3947.26|3946.66|3944.01|3943.41|2039
1653307800000|2022-05-23 12:10:00|3944.01|3943.41|3943.76|3943.16|3945.76|3945.16|3941.76|3941.16|2320
1653308100000|2022-05-23 12:15:00|3943.63|3943.03|3945.51|3944.91|3946.26|3945.66|3942.38|3941.78|1923
1653308400000|2022-05-23 12:20:00|3945.76|3945.16|3944.01|3943.41|3946.51|3945.91|3942.63|3942.03|1868
1653308700000|2022-05-23 12:25:00|3943.76|3943.16|3940.26|3939.66|3943.76|3943.16|3938.51|3937.91|2557
1653309000000|2022-05-23 12:30:00|3940.51|3939.91|3935.26|3934.66|3941.01|3940.41|3934.01|3933.41|3123
1653309300000|2022-05-23 12:35:00|3935.01|3934.41|3938.38|3937.78|3939.01|3938.41|3935.01|3934.41|1683
1653309600000|2022-05-23 12:40:00|3938.26|3937.66|3935.76|3935.16|3940.51|3939.91|3935.51|3934.91|2252
1653309900000|2022-05-23 12:45:00|3936.01|3935.41|3934.63|3934.03|3938.51|3937.91|3933.26|3932.66|2893
1653310200000|2022-05-23 12:50:00|3934.76|3934.16|3933.01|3932.41|3938.01|3937.41|3933.01|3932.41|2070
1653310500000|2022-05-23 12:55:00|3933.51|3932.91|3936.26|3935.66|3936.88|3936.28|3933.51|3932.91|2059
1653310800000|2022-05-23 13:00:00|3936.51|3935.91|3937.76|3937.16|3938.51|3937.91|3933.26|3932.66|2890
1653311100000|2022-05-23 13:05:00|3938.01|3937.41|3940.26|3939.66|3940.51|3939.91|3937.01|3936.41|2627
1653311400000|2022-05-23 13:10:00|3940.51|3939.91|3942.76|3942.16|3943.26|3942.66|3940.51|3939.91|2900
1653311700000|2022-05-23 13:15:00|3943.01|3942.41|3942.01|3941.41|3944.51|3943.91|3939.01|3938.41|4150
1653312000000|2022-05-23 13:20:00|3941.88|3941.28|3942.01|3941.41|3942.76|3942.16|3939.26|3938.66|3010
1653312300000|2022-05-23 13:25:00|3942.26|3941.66|3933.76|3933.16|3942.26|3941.66|3932.76|3932.16|7965
1653312600000|2022-05-23 13:30:00|3933.66|3933.26|3934.41|3934.01|3937.28|3936.88|3926.16|3925.76|41847
1653312900000|2022-05-23 13:35:00|3934.53|3934.13|3921.66|3921.26|3936.41|3936.01|3917.41|3917.01|35149
1653313200000|2022-05-23 13:40:00|3921.41|3921.01|3935.66|3935.26|3937.66|3937.26|3916.41|3916.01|34900
1653313500000|2022-05-23 13:45:00|3935.41|3935.01|3944.91|3944.51|3949.66|3949.26|3932.66|3932.26|33191
1653313800000|2022-05-23 13:50:00|3945.16|3944.76|3936.41|3936.01|3949.66|3949.26|3934.66|3934.26|27635
1653314100000|2022-05-23 13:55:00|3936.66|3936.26|3927.66|3927.26|3939.16|3938.76|3925.66|3925.26|25733
1653314400000|2022-05-23 14:00:00|3928.16|3927.76|3916.16|3915.76|3928.41|3928.01|3909.41|3909.01|38980
1653314700000|2022-05-23 14:05:00|3916.66|3916.26|3917.16|3916.76|3922.41|3922.01|3911.66|3911.26|27660
1653315000000|2022-05-23 14:10:00|3917.66|3917.26|3927.91|3927.51|3930.66|3930.26|3916.16|3915.76|28056
1653315300000|2022-05-23 14:15:00|3928.16|3927.76|3935.41|3935.01|3939.66|3939.26|3924.41|3924.01|27310
1653315600000|2022-05-23 14:20:00|3935.16|3934.76|3936.16|3935.76|3939.91|3939.51|3927.41|3927.01|24085
1653315900000|2022-05-23 14:25:00|3936.66|3936.26|3945.41|3945.01|3945.91|3945.51|3924.03|3923.63|28644
1653316200000|2022-05-23 14:30:00|3945.66|3945.26|3947.16|3946.76|3950.66|3950.26|3940.91|3940.51|30091
1653316500000|2022-05-23 14:35:00|3947.41|3947.01|3948.66|3948.26|3951.41|3951.01|3942.66|3942.26|24258
1653316800000|2022-05-23 14:40:00|3948.91|3948.51|3947.66|3947.26|3952.66|3952.26|3943.16|3942.76|19485
1653317100000|2022-05-23 14:45:00|3947.41|3947.01|3946.66|3946.26|3955.41|3955.01|3939.41|3939.01|29538
1653317400000|2022-05-23 14:50:00|3946.16|3945.76|3942.41|3942.01|3948.16|3947.76|3932.91|3932.51|22875
1653317700000|2022-05-23 14:55:00|3942.91|3942.51|3944.66|3944.26|3946.16|3945.76|3938.91|3938.51|14864
1653318000000|2022-05-23 15:00:00|3944.41|3944.01|3958.41|3958.01|3959.91|3959.51|3940.41|3940.01|25024
1653318300000|2022-05-23 15:05:00|3958.53|3958.13|3958.16|3957.76|3961.16|3960.76|3956.66|3956.26|16650
1653318600000|2022-05-23 15:10:00|3958.28|3957.88|3963.91|3963.51|3964.66|3964.26|3953.66|3953.26|16162
1653318900000|2022-05-23 15:15:00|3964.16|3963.76|3960.41|3960.01|3966.66|3966.26|3958.91|3958.51|19444
1653319200000|2022-05-23 15:20:00|3960.66|3960.26|3962.53|3962.13|3963.91|3963.51|3957.16|3956.76|14826
1653319500000|2022-05-23 15:25:00|3962.41|3962.01|3964.66|3964.26|3965.66|3965.26|3958.91|3958.51|13204
1653319800000|2022-05-23 15:30:00|3964.91|3964.51|3973.91|3973.51|3974.91|3974.51|3963.53|3963.13|20839
1653320100000|2022-05-23 15:35:00|3974.16|3973.76|3975.41|3975.01|3975.66|3975.26|3970.41|3970.01|14757
1653320400000|2022-05-23 15:40:00|3975.91|3975.51|3971.91|3971.51|3975.91|3975.51|3970.91|3970.51|11342
1653320700000|2022-05-23 15:45:00|3972.03|3971.63|3967.78|3967.38|3974.16|3973.76|3963.16|3962.76|14643
1653321000000|2022-05-23 15:50:00|3967.66|3967.26|3969.53|3969.13|3970.91|3970.51|3966.03|3965.63|10247
1653321300000|2022-05-23 15:55:00|3969.41|3969.01|3969.91|3969.51|3974.16|3973.76|3969.16|3968.76|11862
1653321600000|2022-05-23 16:00:00|3970.16|3969.76|3977.16|3976.76|3977.41|3977.01|3967.66|3967.26|14302
1653321900000|2022-05-23 16:05:00|3976.91|3976.51|3980.16|3979.76|3981.91|3981.51|3974.41|3974.01|14792
1653322200000|2022-05-23 16:10:00|3979.91|3979.51|3976.16|3975.76|3979.91|3979.51|3974.91|3974.51|8957
1653322500000|2022-05-23 16:15:00|3976.41|3976.01|3973.91|3973.51|3978.91|3978.51|3970.66|3970.26|12503
1653322800000|2022-05-23 16:20:00|3974.16|3973.76|3977.66|3977.26|3979.16|3978.76|3973.66|3973.26|9592
1653323100000|2022-05-23 16:25:00|3977.91|3977.51|3971.16|3970.76|3977.91|3977.51|3969.66|3969.26|10900
1653323400000|2022-05-23 16:30:00|3971.41|3971.01|3969.41|3969.01|3971.91|3971.51|3964.66|3964.26|11940
1653323700000|2022-05-23 16:35:00|3969.66|3969.26|3974.66|3974.26|3974.66|3974.26|3967.41|3967.01|9071
1653324000000|2022-05-23 16:40:00|3974.91|3974.51|3972.91|3972.51|3975.16|3974.76|3969.16|3968.76|10016
1653324300000|2022-05-23 16:45:00|3973.16|3972.76|3964.16|3963.76|3973.91|3973.51|3963.16|3962.76|10474
1653324600000|2022-05-23 16:50:00|3964.41|3964.01|3960.91|3960.51|3965.91|3965.51|3959.66|3959.26|11117
1653324900000|2022-05-23 16:55:00|3961.16|3960.76|3965.41|3965.01|3965.91|3965.51|3958.66|3958.26|11226
1653325200000|2022-05-23 17:00:00|3965.66|3965.26|3960.66|3960.26|3965.91|3965.51|3960.41|3960.01|9427
1653325500000|2022-05-23 17:05:00|3960.16|3959.76|3961.41|3961.01|3962.41|3962.01|3957.28|3956.88|10530
1653325800000|2022-05-23 17:10:00|3961.16|3960.76|3961.91|3961.51|3963.66|3963.26|3958.41|3958.01|8089
1653326100000|2022-05-23 17:15:00|3962.16|3961.76|3952.91|3952.51|3962.16|3961.76|3950.66|3950.26|18538
1653326400000|2022-05-23 17:20:00|3952.66|3952.26|3953.66|3953.26|3954.66|3954.26|3946.16|3945.76|18560
1653326700000|2022-05-23 17:25:00|3953.91|3953.51|3956.91|3956.51|3957.66|3957.26|3953.41|3953.01|12948
1653327000000|2022-05-23 17:30:00|3957.16|3956.76|3961.41|3961.01|3965.16|3964.76|3953.16|3952.76|17668
1653327300000|2022-05-23 17:35:00|3961.16|3960.76|3963.16|3962.76|3965.66|3965.26|3959.91|3959.51|11076
1653327600000|2022-05-23 17:40:00|3963.41|3963.01|3965.66|3965.26|3967.16|3966.76|3961.91|3961.51|8526
1653327900000|2022-05-23 17:45:00|3966.16|3965.76|3970.91|3970.51|3973.91|3973.51|3964.16|3963.76|12764
1653328200000|2022-05-23 17:50:00|3970.66|3970.26|3967.41|3967.01|3971.91|3971.51|3966.66|3966.26|9196
1653328500000|2022-05-23 17:55:00|3967.78|3967.38|3973.03|3972.63|3973.03|3972.63|3967.66|3967.26|8090
1653328800000|2022-05-23 18:00:00|3973.16|3972.76|3970.41|3970.01|3976.16|3975.76|3967.41|3967.01|14905
1653329100000|2022-05-23 18:05:00|3970.28|3969.88|3973.16|3972.76|3974.16|3973.76|3968.16|3967.76|8734
1653329400000|2022-05-23 18:10:00|3973.41|3973.01|3976.91|3976.51|3977.91|3977.51|3972.91|3972.51|11665
1653329700000|2022-05-23 18:15:00|3976.66|3976.26|3977.41|3977.01|3977.91|3977.51|3973.91|3973.51|7280
1653330000000|2022-05-23 18:20:00|3977.16|3976.76|3976.66|3976.26|3978.91|3978.51|3974.66|3974.26|7797
1653330300000|2022-05-23 18:25:00|3976.53|3976.13|3974.41|3974.01|3977.91|3977.51|3971.91|3971.51|8942
1653330600000|2022-05-23 18:30:00|3974.66|3974.26|3974.66|3974.26|3976.66|3976.26|3971.41|3971.01|10096
1653330900000|2022-05-23 18:35:00|3974.16|3973.76|3975.41|3975.01|3976.91|3976.51|3973.16|3972.76|8118
1653331200000|2022-05-23 18:40:00|3975.16|3974.76|3982.16|3981.76|3982.16|3981.76|3972.41|3972.01|11438
1653331500000|2022-05-23 18:45:00|3982.41|3982.01|3972.28|3971.88|3982.91|3982.51|3969.91|3969.51|16823
1653331800000|2022-05-23 18:50:00|3971.91|3971.51|3971.66|3971.26|3975.66|3975.26|3967.41|3967.01|14879
1653332100000|2022-05-23 18:55:00|3972.16|3971.76|3967.91|3967.51|3972.66|3972.26|3966.66|3966.26|10562
1653332400000|2022-05-23 19:00:00|3968.16|3967.76|3973.66|3973.26|3974.66|3974.26|3967.66|3967.26|13111
1653332700000|2022-05-23 19:05:00|3973.53|3973.13|3977.91|3977.51|3978.16|3977.76|3971.66|3971.26|12016
1653333000000|2022-05-23 19:10:00|3978.16|3977.76|3967.66|3967.26|3978.16|3977.76|3964.91|3964.51|16441
1653333300000|2022-05-23 19:15:00|3967.91|3967.51|3971.41|3971.01|3971.41|3971.01|3965.91|3965.51|11243
1653333600000|2022-05-23 19:20:00|3971.66|3971.26|3965.41|3965.01|3973.41|3973.01|3961.66|3961.26|14642
1653333900000|2022-05-23 19:25:00|3965.16|3964.76|3966.91|3966.51|3969.16|3968.76|3963.16|3962.76|12556
1653334200000|2022-05-23 19:30:00|3966.66|3966.26|3970.66|3970.26|3973.03|3972.63|3965.16|3964.76|12389
1653334500000|2022-05-23 19:35:00|3970.91|3970.51|3963.41|3963.01|3976.41|3976.01|3963.16|3962.76|16449
1653334800000|2022-05-23 19:40:00|3963.66|3963.26|3962.91|3962.51|3967.16|3966.76|3959.41|3959.01|17620
1653335100000|2022-05-23 19:45:00|3963.16|3962.76|3958.16|3957.76|3963.41|3963.01|3955.16|3954.76|19086
1653335400000|2022-05-23 19:50:00|3958.28|3957.88|3964.41|3964.01|3971.16|3970.76|3958.28|3957.88|35353
1653335700000|2022-05-23 19:55:00|3963.91|3963.51|3975.16|3974.76|3976.16|3975.76|3961.91|3961.51|72234
1653336000000|2022-05-23 20:00:00|3975.1|3974.7|3975.95|3975.35|3979.2|3978.6|3975.1|3974.6|30264
1653336300000|2022-05-23 20:05:00|3976.2|3975.6|3984.7|3984.1|3984.95|3984.35|3975.7|3975.1|10044
1653336600000|2022-05-23 20:10:00|3984.45|3983.85|3978.95|3978.35|3984.7|3984.1|3978.2|3977.6|7535
1653336900000|2022-05-23 20:15:00|3978.82|3978.22|3981.2|3980.6|3982.2|3981.6|3978.45|3977.85|2315
1653337200000|2022-05-23 20:20:00|3980.95|3980.35|3979.45|3978.85|3980.95|3980.35|3978.95|3978.35|1261
1653337500000|2022-05-23 20:25:00|3979.7|3979.1|3978.95|3978.35|3980.7|3980.1|3978.7|3978.1|1202
1653337800000|2022-05-23 20:30:00|3979.07|3978.47|3979.07|3978.47|3980.2|3979.6|3978.7|3978.1|1015
1653338100000|2022-05-23 20:35:00|3979.2|3978.6|3980.2|3979.6|3980.2|3979.6|3978.7|3978.1|1279
1653338400000|2022-05-23 20:40:00|3979.95|3979.35|3979.7|3979.1|3980.7|3980.1|3979.45|3978.85|542
1653338700000|2022-05-23 20:45:00|3979.45|3978.85|3979.7|3979.1|3979.95|3979.35|3978.95|3978.35|777
1653339000000|2022-05-23 20:50:00|3979.95|3979.35|3979.95|3979.35|3980.95|3980.35|3979.95|3979.35|839
1653339300000|2022-05-23 20:55:00|3979.82|3979.22|3981.37|3979.87|3981.7|3981.1|3979.45|3978.85|1526
1653339600000|2022-05-23 21:00:00|3981.35|3979.85|3981.79|3980.29|3981.86|3980.36|3981.06|3979.56|1
1653339900000|2022-05-23 21:05:00|3981.68|3980.18|3979.49|3977.99|3981.68|3980.18|3979.49|3977.99|0
1653340200000|2022-05-23 21:10:00|3979.79|3978.29|3976.11|3974.61|3979.79|3978.29|3975.89|3974.39|0
1653340500000|2022-05-23 21:15:00|3976.22|3974.72|3970.1|3968.6|3976.25|3974.75|3968.87|3967.37|0
1653340800000|2022-05-23 21:20:00|3970.14|3968.64|3968.17|3966.67|3970.14|3968.64|3967.55|3966.05|0
1653341100000|2022-05-23 21:25:00|3968.1|3966.6|3965.92|3964.42|3968.17|3966.67|3965.08|3963.58|0
1653341400000|2022-05-23 21:30:00|3966.47|3964.97|3962.75|3961.25|3966.47|3964.97|3962.75|3961.25|0
1653341700000|2022-05-23 21:35:00|3962.78|3961.28|3961.18|3959.68|3963.69|3962.19|3960.81|3959.31|0
1653342000000|2022-05-23 21:40:00|3961.25|3959.75|3959.03|3957.53|3962.81|3961.31|3958.59|3957.09|0
1653342300000|2022-05-23 21:45:00|3958.85|3957.35|3964.37|3962.87|3965.37|3963.87|3958.67|3957.17|0
1653342600000|2022-05-23 21:50:00|3964.48|3962.98|3961.8|3960.3|3964.55|3963.05|3960.86|3959.36|0
1653342900000|2022-05-23 21:55:00|3962.2|3960.7|3961.16|3959.66|3963.63|3962.13|3961.16|3959.66|0
1653343200000|2022-05-23 22:00:00|3953.82|3953.22|3936.45|3935.85|3954.07|3953.47|3932.07|3931.47|7794
1653343500000|2022-05-23 22:05:00|3936.57|3935.97|3939.32|3938.72|3941.45|3940.85|3934.95|3934.35|3080
1653343800000|2022-05-23 22:10:00|3939.45|3938.85|3944.45|3943.85|3944.7|3944.1|3937.95|3937.35|2125
1653344100000|2022-05-23 22:15:00|3944.57|3943.97|3941.57|3940.97|3945.7|3945.1|3940.2|3939.6|1938
1653344400000|2022-05-23 22:20:00|3941.45|3940.85|3937.95|3937.35|3942.57|3941.97|3936.7|3936.1|1487
1653344700000|2022-05-23 22:25:00|3938.07|3937.47|3940.2|3939.6|3942.45|3941.85|3938.07|3937.47|1502
1653345000000|2022-05-23 22:30:00|3940.32|3939.72|3944.32|3943.72|3944.45|3943.85|3938.57|3937.97|1054
1653345300000|2022-05-23 22:35:00|3944.2|3943.6|3942.07|3941.47|3944.82|3944.22|3941.2|3940.6|593
1653345600000|2022-05-23 22:40:00|3942.2|3941.6|3943.7|3943.1|3943.95|3943.35|3941.95|3941.35|351
1653345900000|2022-05-23 22:45:00|3943.82|3943.22|3947.2|3946.6|3947.45|3946.85|3943.82|3943.22|987
1653346200000|2022-05-23 22:50:00|3946.95|3946.35|3944.95|3944.35|3947.2|3946.6|3943.7|3943.1|861
1653346500000|2022-05-23 22:55:00|3945.07|3944.47|3947.7|3947.1|3948.7|3948.1|3945.07|3944.47|735
1653346800000|2022-05-23 23:00:00|3948.07|3947.47|3949.2|3948.6|3949.45|3948.85|3947.7|3947.1|587
1653347100000|2022-05-23 23:05:00|3948.95|3948.35|3950.2|3949.6|3950.45|3949.85|3948.45|3947.85|963
1653347400000|2022-05-23 23:10:00|3949.95|3949.35|3948.32|3947.72|3950.45|3949.85|3947.95|3947.35|935
1653347700000|2022-05-23 23:15:00|3948.2|3947.6|3943.7|3943.1|3948.45|3947.85|3942.7|3942.1|1357
1653348000000|2022-05-23 23:20:00|3943.95|3943.35|3944.45|3943.85|3944.7|3944.1|3943.7|3943.1|530
1653348300000|2022-05-23 23:25:00|3944.32|3943.72|3943.45|3942.85|3946.2|3945.6|3943.32|3942.72|593
1653348600000|2022-05-23 23:30:00|3943.2|3942.6|3944.7|3944.1|3944.7|3944.1|3943.2|3942.6|647
1653348900000|2022-05-23 23:35:00|3944.45|3943.85|3946.2|3945.6|3946.45|3945.85|3944.45|3943.85|586
1653349200000|2022-05-23 23:40:00|3946.32|3945.72|3949.07|3948.47|3949.2|3948.6|3946.32|3945.72|738
1653349500000|2022-05-23 23:45:00|3949.2|3948.6|3948.95|3948.35|3949.2|3948.6|3947.57|3946.97|528
1653349800000|2022-05-23 23:50:00|3949.2|3948.6|3949.45|3948.85|3951.95|3951.35|3948.7|3948.1|1285
1653350100000|2022-05-23 23:55:00|3949.57|3948.97|3950.45|3949.85|3951.82|3951.22|3949.07|3948.47|666
1653350400000|2022-05-24 00:00:00|3949.95|3949.35|3946.32|3945.72|3950.45|3949.85|3943.7|3943.1|2048
1653350700000|2022-05-24 00:05:00|3946.45|3945.85|3948.95|3948.35|3949.2|3948.6|3945.95|3945.35|984
1653351000000|2022-05-24 00:10:00|3948.82|3948.22|3948.7|3948.1|3950.7|3950.1|3947.95|3947.35|752
1653351300000|2022-05-24 00:15:00|3948.95|3948.35|3949.45|3948.85|3952.7|3952.1|3948.57|3947.97|1156
1653351600000|2022-05-24 00:20:00|3949.2|3948.6|3947.07|3946.47|3949.7|3949.1|3946.2|3945.6|834
1653351900000|2022-05-24 00:25:00|3946.95|3946.35|3945.82|3945.22|3947.7|3947.1|3945.7|3945.1|462
1653352200000|2022-05-24 00:30:00|3945.7|3945.1|3947.07|3946.47|3948.95|3948.35|3945.2|3944.6|583
1653352500000|2022-05-24 00:35:00|3947.2|3946.6|3948.57|3947.97|3948.7|3948.1|3946.82|3946.22|367
1653352800000|2022-05-24 00:40:00|3948.45|3947.85|3946.95|3946.35|3949.2|3948.6|3945.7|3945.1|790
1653353100000|2022-05-24 00:45:00|3946.45|3945.85|3948.2|3947.6|3948.45|3947.85|3945.2|3944.6|537
1653353400000|2022-05-24 00:50:00|3948.07|3947.47|3947.57|3946.97|3948.7|3948.1|3947.07|3946.47|387
1653353700000|2022-05-24 00:55:00|3947.45|3946.85|3945.7|3945.1|3947.45|3946.85|3945.45|3944.85|229
1653354000000|2022-05-24 01:00:00|3945.95|3945.35|3945.7|3945.1|3946.7|3946.1|3945.2|3944.6|369
1653354300000|2022-05-24 01:05:00|3945.95|3945.35|3946.7|3946.1|3947.7|3947.1|3942.45|3941.85|1247
1653354600000|2022-05-24 01:10:00|3946.57|3945.97|3944.32|3943.72|3947.7|3947.1|3943.7|3943.1|695
1653354900000|2022-05-24 01:15:00|3944.2|3943.6|3942.45|3941.85|3944.45|3943.85|3940.2|3939.6|1438
1653355200000|2022-05-24 01:20:00|3942.57|3941.97|3942.45|3941.85|3943.7|3943.1|3941.45|3940.85|857
1653355500000|2022-05-24 01:25:00|3942.2|3941.6|3943.82|3943.22|3944.7|3944.1|3942.2|3941.6|484
1653355800000|2022-05-24 01:30:00|3943.95|3943.35|3944.07|3943.47|3944.2|3943.6|3942.7|3942.1|858
1653356100000|2022-05-24 01:35:00|3944.2|3943.6|3945.57|3944.97|3946.45|3945.85|3943.2|3942.6|633
1653356400000|2022-05-24 01:40:00|3945.7|3945.1|3947.07|3946.47|3947.95|3947.35|3945.57|3944.97|804
1653356700000|2022-05-24 01:45:00|3946.95|3946.35|3946.82|3946.22|3947.45|3946.85|3946.2|3945.6|438
1653357000000|2022-05-24 01:50:00|3946.95|3946.35|3948.7|3948.1|3948.95|3948.35|3945.45|3944.85|851
1653357300000|2022-05-24 01:55:00|3948.82|3948.22|3945.2|3944.6|3949.45|3948.85|3944.95|3944.35|855
1653357600000|2022-05-24 02:00:00|3945.45|3944.85|3944.32|3943.72|3945.95|3945.35|3942.45|3941.85|825
1653357900000|2022-05-24 02:05:00|3944.45|3943.85|3943.45|3942.85|3944.95|3944.35|3942.95|3942.35|482
1653358200000|2022-05-24 02:10:00|3943.2|3942.6|3943.45|3942.85|3944.57|3943.97|3942.95|3942.35|287
1653358500000|2022-05-24 02:15:00|3943.57|3942.97|3941.45|3940.85|3943.95|3943.35|3941.2|3940.6|827
1653358800000|2022-05-24 02:20:00|3941.7|3941.1|3942.7|3942.1|3943.07|3942.47|3941.2|3940.6|582
1653359100000|2022-05-24 02:25:00|3942.82|3942.22|3941.95|3941.35|3943.45|3942.85|3941.45|3940.85|458
1653359400000|2022-05-24 02:30:00|3942.2|3941.6|3942.95|3942.35|3942.95|3942.35|3941.7|3941.1|316
1653359700000|2022-05-24 02:35:00|3943.45|3942.85|3942.2|3941.6|3943.7|3943.1|3942.2|3941.6|343
1653360000000|2022-05-24 02:40:00|3942.32|3941.72|3941.7|3941.1|3942.7|3942.1|3941.2|3940.6|430
1653360300000|2022-05-24 02:45:00|3941.45|3940.85|3940.95|3940.35|3941.45|3940.85|3939.45|3938.85|649
1653360600000|2022-05-24 02:50:00|3941.07|3940.47|3941.7|3941.1|3941.95|3941.35|3940.95|3940.35|383
1653360900000|2022-05-24 02:55:00|3941.95|3941.35|3942.95|3942.35|3943.2|3942.6|3941.7|3941.1|503
1653361200000|2022-05-24 03:00:00|3942.82|3942.22|3942.2|3941.6|3943.2|3942.6|3941.95|3941.35|300
1653361500000|2022-05-24 03:05:00|3942.32|3941.72|3943.2|3942.6|3943.2|3942.6|3941.57|3940.97|361
1653361800000|2022-05-24 03:10:00|3943.45|3942.85|3943.2|3942.6|3943.45|3942.85|3942.7|3942.1|191
1653362100000|2022-05-24 03:15:00|3942.95|3942.35|3942.45|3941.85|3943.2|3942.6|3942.2|3941.6|199
1653362400000|2022-05-24 03:20:00|3942.7|3942.1|3940.82|3940.22|3942.7|3942.1|3940.7|3940.1|291
1653362700000|2022-05-24 03:25:00|3940.7|3940.1|3940.82|3940.22|3940.95|3940.35|3939.7|3939.1|427
1653363000000|2022-05-24 03:30:00|3940.7|3940.1|3940.95|3940.35|3941.7|3941.1|3940.7|3940.1|217
1653363300000|2022-05-24 03:35:00|3941.2|3940.6|3940.95|3940.35|3941.2|3940.6|3940.45|3939.85|132
1653363600000|2022-05-24 03:40:00|3940.82|3940.22|3940.7|3940.1|3941.2|3940.6|3940.45|3939.85|220
1653363900000|2022-05-24 03:45:00|3940.82|3940.22|3941.57|3940.97|3941.57|3940.97|3940.7|3940.1|286
1653364200000|2022-05-24 03:50:00|3941.7|3941.1|3943.2|3942.6|3943.45|3942.85|3940.45|3939.85|794
1653364500000|2022-05-24 03:55:00|3942.95|3942.35|3943.82|3943.22|3944.57|3943.97|3942.95|3942.35|448
1653364800000|2022-05-24 04:00:00|3943.95|3943.35|3944.2|3943.6|3944.57|3943.97|3943.45|3942.85|302
1653365100000|2022-05-24 04:05:00|3944.32|3943.72|3944.45|3943.85|3944.7|3944.1|3943.95|3943.35|165
1653365400000|2022-05-24 04:10:00|3944.32|3943.72|3942.95|3942.35|3944.32|3943.72|3942.2|3941.6|317
1653365700000|2022-05-24 04:15:00|3942.7|3942.1|3941.2|3940.6|3942.7|3942.1|3941.2|3940.6|362
1653366000000|2022-05-24 04:20:00|3941.32|3940.72|3941.82|3941.22|3942.2|3941.6|3941.2|3940.6|223
1653366300000|2022-05-24 04:25:00|3941.7|3941.1|3941.45|3940.85|3941.7|3941.1|3941.2|3940.6|175
1653366600000|2022-05-24 04:30:00|3941.32|3940.72|3940.7|3940.1|3941.7|3941.1|3939.95|3939.35|290
1653366900000|2022-05-24 04:35:00|3940.57|3939.97|3941.2|3940.6|3941.45|3940.85|3940.45|3939.85|242
1653367200000|2022-05-24 04:40:00|3941.45|3940.85|3940.2|3939.6|3941.45|3940.85|3940.07|3939.47|215
1653367500000|2022-05-24 04:45:00|3939.95|3939.35|3936.45|3935.85|3940.2|3939.6|3936.32|3935.72|1161
1653367800000|2022-05-24 04:50:00|3936.32|3935.72|3937.7|3937.1|3938.7|3938.1|3935.95|3935.35|724
1653368100000|2022-05-24 04:55:00|3937.95|3937.35|3936.95|3936.35|3938.2|3937.6|3935.95|3935.35|592
1653368400000|2022-05-24 05:00:00|3936.7|3936.1|3936.2|3935.6|3937.2|3936.6|3933.95|3933.35|879
1653368700000|2022-05-24 05:05:00|3936.07|3935.47|3938.45|3937.85|3938.45|3937.85|3935.82|3935.22|352
1653369000000|2022-05-24 05:10:00|3938.57|3937.97|3931.7|3931.1|3939.2|3938.6|3931.7|3931.1|1477
1653369300000|2022-05-24 05:15:00|3931.2|3930.6|3936.2|3935.6|3936.7|3936.1|3931.2|3930.6|1326
1653369600000|2022-05-24 05:20:00|3936.45|3935.85|3934.57|3933.97|3936.95|3936.35|3933.82|3933.22|541
1653369900000|2022-05-24 05:25:00|3934.45|3933.85|3932.2|3931.6|3935.95|3935.35|3931.95|3931.35|813
1653370200000|2022-05-24 05:30:00|3932.45|3931.85|3933.7|3933.1|3933.7|3933.1|3931.2|3930.6|837
1653370500000|2022-05-24 05:35:00|3933.95|3933.35|3929.7|3929.1|3934.45|3933.85|3926.2|3925.6|2864
1653370800000|2022-05-24 05:40:00|3929.45|3928.85|3925.45|3924.85|3929.7|3929.1|3925.45|3924.85|1817
1653371100000|2022-05-24 05:45:00|3925.2|3924.6|3926.45|3925.85|3928.2|3927.6|3924.95|3924.35|1407
1653371400000|2022-05-24 05:50:00|3926.2|3925.6|3925.7|3925.1|3926.7|3926.1|3924.2|3923.6|1161
1653371700000|2022-05-24 05:55:00|3925.95|3925.35|3925.95|3925.35|3926.7|3926.1|3924.7|3924.1|760
1653372000000|2022-05-24 06:00:00|3925.82|3925.22|3928.95|3928.35|3929.2|3928.6|3923.2|3922.6|2082
1653372300000|2022-05-24 06:05:00|3929.07|3928.47|3926.45|3925.85|3930.2|3929.6|3926.2|3925.6|1568
1653372600000|2022-05-24 06:10:00|3926.95|3926.35|3926.95|3926.35|3927.7|3927.1|3925.2|3924.6|637
1653372900000|2022-05-24 06:15:00|3926.82|3926.22|3925.45|3924.85|3928.45|3927.85|3925.45|3924.85|1158
1653373200000|2022-05-24 06:20:00|3925.7|3925.1|3927.2|3926.6|3928.45|3927.85|3924.7|3924.1|944
1653373500000|2022-05-24 06:25:00|3926.95|3926.35|3926.82|3926.22|3927.57|3926.97|3926.2|3925.6|606
1653373800000|2022-05-24 06:30:00|3926.45|3925.85|3926.57|3925.97|3928.2|3927.6|3925.95|3925.35|732
1653374100000|2022-05-24 06:35:00|3926.7|3926.1|3919.07|3918.47|3926.7|3926.1|3917.95|3917.35|3334
1653374400000|2022-05-24 06:40:00|3918.95|3918.35|3918.2|3917.6|3919.95|3919.35|3917.45|3916.85|1354
1653374700000|2022-05-24 06:45:00|3917.95|3917.35|3917.82|3917.22|3918.45|3917.85|3915.95|3915.35|1281
1653375000000|2022-05-24 06:50:00|3917.7|3917.1|3922.2|3921.6|3922.45|3921.85|3917.7|3917.1|1781
1653375300000|2022-05-24 06:55:00|3922.07|3921.47|3922.2|3921.6|3923.45|3922.85|3920.7|3920.1|1692
1653375600000|2022-05-24 07:00:00|3922.45|3921.85|3925.7|3925.1|3927.45|3926.85|3921.7|3921.1|3256
1653375900000|2022-05-24 07:05:00|3925.82|3925.22|3920.7|3920.1|3925.82|3925.22|3920.57|3919.97|1649
1653376200000|2022-05-24 07:10:00|3920.45|3919.85|3927.45|3926.85|3928.2|3927.6|3918.95|3918.35|2263
1653376500000|2022-05-24 07:15:00|3927.7|3927.1|3924.95|3924.35|3928.7|3928.1|3923.95|3923.35|1489
1653376800000|2022-05-24 07:20:00|3924.7|3924.1|3925.57|3924.97|3926.95|3926.35|3923.7|3923.1|1339
1653377100000|2022-05-24 07:25:00|3925.7|3925.1|3924.7|3924.1|3927.45|3926.85|3920.95|3920.35|2301
1653377400000|2022-05-24 07:30:00|3924.82|3924.22|3926.45|3925.85|3931.82|3931.22|3924.57|3923.97|2671
1653377700000|2022-05-24 07:35:00|3926.2|3925.6|3919.32|3918.72|3926.7|3926.1|3917.82|3917.22|2521
1653378000000|2022-05-24 07:40:00|3919.2|3918.6|3915.2|3914.6|3920.2|3919.6|3913.2|3912.6|3045
1653378300000|2022-05-24 07:45:00|3914.95|3914.35|3915.95|3915.35|3917.95|3917.35|3912.7|3912.1|1970
1653378600000|2022-05-24 07:50:00|3915.82|3915.22|3919.7|3919.1|3919.7|3919.1|3914.32|3913.72|1668
1653378900000|2022-05-24 07:55:00|3919.57|3918.97|3924.82|3924.22|3925.2|3924.6|3918.95|3918.35|1593
1653379200000|2022-05-24 08:00:00|3924.57|3923.97|3923.45|3922.85|3926.95|3926.35|3921.45|3920.85|2072
1653379500000|2022-05-24 08:05:00|3923.57|3922.97|3924.45|3923.85|3925.2|3924.6|3921.57|3920.97|1157
1653379800000|2022-05-24 08:10:00|3924.32|3923.72|3926.7|3926.1|3927.95|3927.35|3922.82|3922.22|1858
1653380100000|2022-05-24 08:15:00|3926.95|3926.35|3923.57|3922.97|3927.2|3926.6|3921.07|3920.47|1483
1653380400000|2022-05-24 08:20:00|3923.45|3922.85|3925.2|3924.6|3925.95|3925.35|3919.7|3919.1|1282
1653380700000|2022-05-24 08:25:00|3924.95|3924.35|3925.7|3925.1|3926.07|3925.47|3922.95|3922.35|901
1653381000000|2022-05-24 08:30:00|3925.82|3925.22|3924.45|3923.85|3926.7|3926.1|3923.32|3922.72|906
1653381300000|2022-05-24 08:35:00|3924.32|3923.72|3924.82|3924.22|3925.2|3924.6|3920.95|3920.35|1240
1653381600000|2022-05-24 08:40:00|3924.7|3924.1|3920.95|3920.35|3924.7|3924.1|3920.95|3920.35|986
1653381900000|2022-05-24 08:45:00|3920.7|3920.1|3922.2|3921.6|3923.95|3923.35|3919.95|3919.35|992
1653382200000|2022-05-24 08:50:00|3922.07|3921.47|3915.57|3914.97|3922.32|3921.72|3913.95|3913.35|3281
1653382500000|2022-05-24 08:55:00|3915.7|3915.1|3915.45|3914.85|3917.45|3916.85|3914.07|3913.47|1148
1653382800000|2022-05-24 09:00:00|3915.95|3915.35|3916.2|3915.6|3918.2|3917.6|3915.2|3914.6|1138
1653383100000|2022-05-24 09:05:00|3916.32|3915.72|3916.7|3916.1|3917.45|3916.85|3914.95|3914.35|688
1653383400000|2022-05-24 09:10:00|3916.95|3916.35|3918.7|3918.1|3919.7|3919.1|3915.45|3914.85|1190
1653383700000|2022-05-24 09:15:00|3918.82|3918.22|3916.57|3915.97|3919.7|3919.1|3916.45|3915.85|686
1653384000000|2022-05-24 09:20:00|3916.7|3916.1|3917.45|3916.85|3919.2|3918.6|3916.7|3916.1|646
1653384300000|2022-05-24 09:25:00|3917.57|3916.97|3920.82|3920.22|3921.7|3921.1|3916.82|3916.22|1022
1653384600000|2022-05-24 09:30:00|3920.7|3920.1|3921.7|3921.1|3921.7|3921.1|3918.95|3918.35|823
1653384900000|2022-05-24 09:35:00|3921.45|3920.85|3922.95|3922.35|3923.45|3922.85|3920.82|3920.22|861
1653385200000|2022-05-24 09:40:00|3923.45|3922.85|3922.45|3921.85|3923.7|3923.1|3921.57|3920.97|512
1653385500000|2022-05-24 09:45:00|3922.57|3921.97|3925.7|3925.1|3925.82|3925.22|3922.2|3921.6|1059
1653385800000|2022-05-24 09:50:00|3924.95|3924.35|3926.7|3926.1|3927.2|3926.6|3924.95|3924.35|1118
1653386100000|2022-05-24 09:55:00|3926.82|3926.22|3927.57|3926.97|3929.95|3929.35|3926.7|3926.1|1397
1653386400000|2022-05-24 10:00:00|3927.7|3927.1|3925.2|3924.6|3928.2|3927.6|3924.2|3923.6|1392
1653386700000|2022-05-24 10:05:00|3925.32|3924.72|3929.45|3928.85|3929.7|3929.1|3923.95|3923.35|1290
1653387000000|2022-05-24 10:10:00|3929.2|3928.6|3928.7|3928.1|3930.82|3930.22|3927.95|3927.35|1241
1653387300000|2022-05-24 10:15:00|3928.95|3928.35|3932.57|3931.97|3933.2|3932.6|3928.7|3928.1|1276
1653387600000|2022-05-24 10:20:00|3932.45|3931.85|3932.7|3932.1|3935.2|3934.6|3931.7|3931.1|1395
1653387900000|2022-05-24 10:25:00|3932.45|3931.85|3932.82|3932.22|3933.2|3932.6|3930.2|3929.6|1082
1653388200000|2022-05-24 10:30:00|3932.7|3932.1|3931.95|3931.35|3934.45|3933.85|3931.95|3931.35|752
1653388500000|2022-05-24 10:35:00|3931.82|3931.22|3930.7|3930.1|3931.95|3931.35|3929.45|3928.85|918
1653388800000|2022-05-24 10:40:00|3930.45|3929.85|3930.57|3929.97|3932.2|3931.6|3929.82|3929.22|878
1653389100000|2022-05-24 10:45:00|3930.45|3929.85|3929.95|3929.35|3931.57|3930.97|3929.2|3928.6|787
1653389400000|2022-05-24 10:50:00|3930.07|3929.47|3929.82|3929.22|3930.95|3930.35|3928.45|3927.85|724
1653389700000|2022-05-24 10:55:00|3929.95|3929.35|3929.95|3929.35|3931.95|3931.35|3929.2|3928.6|1123
1653390000000|2022-05-24 11:00:00|3930.32|3929.72|3933.2|3932.6|3934.2|3933.6|3929.95|3929.35|2761
1653390300000|2022-05-24 11:05:00|3933.45|3932.85|3940.45|3939.85|3941.07|3940.47|3933.45|3932.85|3493
1653390600000|2022-05-24 11:10:00|3940.2|3939.6|3937.82|3937.22|3940.32|3939.72|3937.45|3936.85|1621
1653390900000|2022-05-24 11:15:00|3937.7|3937.1|3939.7|3939.1|3940.45|3939.85|3936.45|3935.85|1649
1653391200000|2022-05-24 11:20:00|3939.95|3939.35|3936.45|3935.85|3940.2|3939.6|3936.45|3935.85|1060
1653391500000|2022-05-24 11:25:00|3936.2|3935.6|3938.7|3938.1|3939.45|3938.85|3936.2|3935.6|924
1653391800000|2022-05-24 11:30:00|3938.45|3937.85|3940.2|3939.6|3940.7|3940.1|3938.2|3937.6|1751
1653392100000|2022-05-24 11:35:00|3939.95|3939.35|3933.95|3933.35|3940.95|3940.35|3932.95|3932.35|2972
1653392400000|2022-05-24 11:40:00|3933.7|3933.1|3936.2|3935.6|3936.95|3936.35|3931.95|3931.35|1583
1653392700000|2022-05-24 11:45:00|3935.82|3935.22|3934.2|3933.6|3936.45|3935.85|3933.2|3932.6|1164
1653393000000|2022-05-24 11:50:00|3934.57|3933.97|3931.7|3931.1|3934.7|3934.1|3930.7|3930.1|1539
1653393300000|2022-05-24 11:55:00|3931.82|3931.22|3931.45|3930.85|3931.82|3931.22|3929.2|3928.6|1694
1653393600000|2022-05-24 12:00:00|3931.7|3931.1|3933.2|3932.6|3933.45|3932.85|3928.7|3928.1|2126
1653393900000|2022-05-24 12:05:00|3932.95|3932.35|3925.95|3925.35|3933.2|3932.6|3925.2|3924.6|2939
1653394200000|2022-05-24 12:10:00|3926.07|3925.47|3927.95|3927.35|3929.45|3928.85|3925.95|3925.35|1838
1653394500000|2022-05-24 12:15:00|3927.7|3927.1|3928.7|3928.1|3929.2|3928.6|3926.45|3925.85|1589
1653394800000|2022-05-24 12:20:00|3928.95|3928.35|3926.7|3926.1|3928.95|3928.35|3925.45|3924.85|1539
1653395100000|2022-05-24 12:25:00|3926.45|3925.85|3929.57|3928.97|3931.2|3930.6|3926.45|3925.85|2036
1653395400000|2022-05-24 12:30:00|3929.7|3929.1|3932.2|3931.6|3933.95|3933.35|3927.45|3926.85|3175
1653395700000|2022-05-24 12:35:00|3932.32|3931.72|3934.7|3934.1|3936.95|3936.35|3931.2|3930.6|3476
1653396000000|2022-05-24 12:40:00|3934.95|3934.35|3935.7|3935.1|3937.7|3937.1|3934.45|3933.85|2051
1653396300000|2022-05-24 12:45:00|3935.57|3934.97|3937.2|3936.6|3937.45|3936.85|3934.95|3934.35|1324
1653396600000|2022-05-24 12:50:00|3937.45|3936.85|3936.45|3935.85|3939.7|3939.1|3936.45|3935.85|2129
1653396900000|2022-05-24 12:55:00|3936.57|3935.97|3935.95|3935.35|3937.7|3937.1|3935.2|3934.6|2062
1653397200000|2022-05-24 13:00:00|3936.2|3935.6|3933.95|3933.35|3936.7|3936.1|3931.7|3931.1|3593
1653397500000|2022-05-24 13:05:00|3934.2|3933.6|3932.95|3932.35|3935.2|3934.6|3931.95|3931.35|2517
1653397800000|2022-05-24 13:10:00|3932.7|3932.1|3935.45|3934.85|3935.7|3935.1|3932.45|3931.85|1593
1653398100000|2022-05-24 13:15:00|3935.57|3934.97|3935.45|3934.85|3936.95|3936.35|3933.95|3933.35|2221
1653398400000|2022-05-24 13:20:00|3935.2|3934.6|3936.7|3936.1|3938.95|3938.35|3935.2|3934.6|2864
1653398700000|2022-05-24 13:25:00|3936.2|3935.6|3930.95|3930.35|3936.2|3935.6|3929.7|3929.1|7371
1653399000000|2022-05-24 13:30:00|3930.85|3930.45|3926.6|3926.2|3941.1|3940.7|3923.6|3923.2|38627
1653399300000|2022-05-24 13:35:00|3926.35|3925.95|3920.1|3919.7|3928.6|3928.2|3919.6|3919.2|30694
1653399600000|2022-05-24 13:40:00|3919.6|3919.2|3923.22|3922.82|3926.35|3925.95|3918.97|3918.57|18818
1653399900000|2022-05-24 13:45:00|3922.6|3922.2|3919.85|3919.45|3929.35|3928.95|3917.85|3917.45|28958
1653400200000|2022-05-24 13:50:00|3919.6|3919.2|3919.1|3918.7|3927.85|3927.45|3917.35|3916.95|28870
1653400500000|2022-05-24 13:55:00|3919.35|3918.95|3913.1|3912.7|3920.1|3919.7|3912.6|3912.2|20750
1653400800000|2022-05-24 14:00:00|3912.85|3912.45|3905.35|3904.95|3914.35|3913.95|3904.6|3904.2|39538
1653401100000|2022-05-24 14:05:00|3905.6|3905.2|3897.6|3897.2|3909.35|3908.95|3896.6|3896.2|34476
1653401400000|2022-05-24 14:10:00|3897.35|3896.95|3889.1|3888.7|3899.85|3899.45|3887.35|3886.95|32065
1653401700000|2022-05-24 14:15:00|3888.85|3888.45|3880.85|3880.45|3889.35|3888.95|3879.35|3878.95|34352
1653402000000|2022-05-24 14:20:00|3880.6|3880.2|3886.6|3886.2|3893.6|3893.2|3880.1|3879.7|35787
1653402300000|2022-05-24 14:25:00|3886.35|3885.95|3895.1|3894.7|3896.1|3895.7|3882.35|3881.95|28332
1653402600000|2022-05-24 14:30:00|3894.85|3894.45|3887.6|3887.2|3894.85|3894.45|3886.6|3886.2|23244
1653402900000|2022-05-24 14:35:00|3887.35|3886.95|3890.47|3890.07|3894.35|3893.95|3885.1|3884.7|22536
1653403200000|2022-05-24 14:40:00|3889.97|3889.57|3888.6|3888.2|3894.35|3893.95|3883.35|3882.95|22133
1653403500000|2022-05-24 14:45:00|3888.35|3887.95|3877.1|3876.7|3893.35|3892.95|3876.72|3876.32|26876
1653403800000|2022-05-24 14:50:00|3877.22|3876.82|3877.85|3877.45|3882.35|3881.95|3874.6|3874.2|26121
1653404100000|2022-05-24 14:55:00|3878.1|3877.7|3885.97|3885.57|3886.1|3885.7|3876.6|3876.2|22603
1653404400000|2022-05-24 15:00:00|3885.85|3885.45|3886.85|3886.45|3891.85|3891.45|3883.6|3883.2|18783
1653404700000|2022-05-24 15:05:00|3886.97|3886.57|3888.35|3887.95|3891.6|3891.2|3883.97|3883.57|17790
1653405000000|2022-05-24 15:10:00|3888.6|3888.2|3885.1|3884.7|3890.35|3889.95|3882.6|3882.2|16109
1653405300000|2022-05-24 15:15:00|3885.22|3884.82|3882.35|3881.95|3894.85|3894.45|3881.1|3880.7|19863
1653405600000|2022-05-24 15:20:00|3882.85|3882.45|3887.35|3886.95|3889.6|3889.2|3878.6|3878.2|18164
1653405900000|2022-05-24 15:25:00|3887.22|3886.82|3890.97|3890.57|3891.35|3890.95|3885.1|3884.7|17914
1653406200000|2022-05-24 15:30:00|3890.85|3890.45|3890.1|3889.7|3893.6|3893.2|3884.97|3884.57|17111
1653406500000|2022-05-24 15:35:00|3889.85|3889.45|3889.1|3888.7|3892.35|3891.95|3885.35|3884.95|13975
1653406800000|2022-05-24 15:40:00|3888.85|3888.45|3897.6|3897.2|3898.85|3898.45|3887.97|3887.57|17788
1653407100000|2022-05-24 15:45:00|3897.35|3896.95|3911.35|3910.95|3913.1|3912.7|3897.35|3896.95|31736
1653407400000|2022-05-24 15:50:00|3911.6|3911.2|3906.35|3905.95|3912.1|3911.7|3905.1|3904.7|17199
1653407700000|2022-05-24 15:55:00|3906.1|3905.7|3907.85|3907.45|3915.35|3914.95|3904.85|3904.45|15029
1653408000000|2022-05-24 16:00:00|3907.6|3907.2|3908.85|3908.45|3910.1|3909.7|3902.85|3902.45|16686
1653408300000|2022-05-24 16:05:00|3909.1|3908.7|3915.1|3914.7|3915.35|3914.95|3905.1|3904.7|12755
1653408600000|2022-05-24 16:10:00|3914.85|3914.45|3921.85|3921.45|3921.85|3921.45|3912.85|3912.45|14822
1653408900000|2022-05-24 16:15:00|3922.1|3921.7|3921.1|3920.7|3931.35|3930.95|3919.1|3918.7|25969
1653409200000|2022-05-24 16:20:00|3921.35|3920.95|3917.1|3916.7|3921.35|3920.95|3914.85|3914.45|14037
1653409500000|2022-05-24 16:25:00|3916.97|3916.57|3912.85|3912.45|3919.1|3918.7|3912.1|3911.7|21381
1653409800000|2022-05-24 16:30:00|3913.1|3912.7|3905.85|3905.45|3915.85|3915.45|3904.6|3904.2|20419
1653410100000|2022-05-24 16:35:00|3906.1|3905.7|3899.35|3898.95|3906.85|3906.45|3897.35|3896.95|18968
1653410400000|2022-05-24 16:40:00|3899.24|3898.84|3898.24|3897.84|3901.24|3900.84|3897.99|3897.59|13615
1653410700000|2022-05-24 16:45:00|3897.99|3897.59|3902.74|3902.34|3904.24|3903.84|3896.74|3896.34|13702
1653411000000|2022-05-24 16:50:00|3902.99|3902.59|3902.74|3902.34|3904.49|3904.09|3899.99|3899.59|8517
1653411300000|2022-05-24 16:55:00|3902.99|3902.59|3907.49|3907.09|3913.49|3913.09|3902.99|3902.59|16957
1653411600000|2022-05-24 17:00:00|3907.11|3906.71|3892.99|3892.59|3907.49|3907.09|3892.99|3892.59|16056
1653411900000|2022-05-24 17:05:00|3892.74|3892.34|3896.24|3895.84|3898.74|3898.34|3892.74|3892.34|10472
1653412200000|2022-05-24 17:10:00|3895.74|3895.34|3897.74|3897.34|3900.24|3899.84|3894.49|3894.09|8629
1653412500000|2022-05-24 17:15:00|3897.49|3897.09|3900.24|3899.84|3904.24|3903.84|3895.24|3894.84|11065
1653412800000|2022-05-24 17:20:00|3900.36|3899.96|3898.49|3898.09|3901.24|3900.84|3894.99|3894.59|9294
1653413100000|2022-05-24 17:25:00|3897.99|3897.59|3904.99|3904.59|3906.74|3906.34|3895.86|3895.46|10100
1653413400000|2022-05-24 17:30:00|3904.49|3904.09|3901.61|3901.21|3904.49|3904.09|3896.74|3896.34|10272
1653413700000|2022-05-24 17:35:00|3901.49|3901.09|3910.86|3910.46|3911.86|3911.46|3900.49|3900.09|13030
1653414000000|2022-05-24 17:40:00|3910.99|3910.59|3916.49|3916.09|3922.49|3922.09|3910.49|3910.09|20314
1653414300000|2022-05-24 17:45:00|3916.74|3916.34|3918.61|3918.21|3923.74|3923.34|3913.49|3913.09|16426
1653414600000|2022-05-24 17:50:00|3918.24|3917.84|3921.24|3920.84|3923.24|3922.84|3915.99|3915.59|14990
1653414900000|2022-05-24 17:55:00|3921.49|3921.09|3920.11|3919.71|3925.24|3924.84|3917.99|3917.59|12897
1653415200000|2022-05-24 18:00:00|3920.49|3920.09|3911.99|3911.59|3921.49|3921.09|3911.99|3911.59|11754
1653415500000|2022-05-24 18:05:00|3912.49|3912.09|3926.86|3926.46|3929.74|3929.34|3911.99|3911.59|15177
1653415800000|2022-05-24 18:10:00|3926.99|3926.59|3928.36|3927.96|3937.49|3937.09|3925.49|3925.09|22506
1653416100000|2022-05-24 18:15:00|3928.49|3928.09|3920.49|3920.09|3929.61|3929.21|3918.24|3917.84|14858
1653416400000|2022-05-24 18:20:00|3920.24|3919.84|3927.74|3927.34|3927.99|3927.59|3915.74|3915.34|16499
1653416700000|2022-05-24 18:25:00|3927.49|3927.09|3924.24|3923.84|3931.99|3931.59|3924.24|3923.84|12735
1653417000000|2022-05-24 18:30:00|3923.99|3923.59|3930.24|3929.84|3930.99|3930.59|3921.36|3920.96|13295
1653417300000|2022-05-24 18:35:00|3930.74|3930.34|3934.11|3933.71|3935.74|3935.34|3927.74|3927.34|15339
1653417600000|2022-05-24 18:40:00|3933.99|3933.59|3919.24|3918.84|3935.49|3935.09|3918.74|3918.34|20490
1653417900000|2022-05-24 18:45:00|3919.49|3919.09|3911.99|3911.59|3920.74|3920.34|3908.99|3908.59|19455
1653418200000|2022-05-24 18:50:00|3911.74|3911.34|3908.99|3908.59|3912.99|3912.59|3907.74|3907.34|15777
1653418500000|2022-05-24 18:55:00|3908.86|3908.46|3913.24|3912.84|3914.49|3914.09|3905.24|3904.84|20975
1653418800000|2022-05-24 19:00:00|3913.36|3912.96|3922.99|3922.59|3925.49|3925.09|3911.99|3911.59|21697
1653419100000|2022-05-24 19:05:00|3922.74|3922.34|3923.99|3923.59|3928.99|3928.59|3921.74|3921.34|21118
1653419400000|2022-05-24 19:10:00|3923.86|3923.46|3926.24|3925.84|3930.99|3930.59|3923.49|3923.09|18144
1653419700000|2022-05-24 19:15:00|3926.74|3926.34|3924.24|3923.84|3930.24|3929.84|3922.49|3922.09|14992
1653420000000|2022-05-24 19:20:00|3924.49|3924.09|3927.99|3927.59|3931.24|3930.84|3917.11|3916.71|24851
1653420300000|2022-05-24 19:25:00|3927.74|3927.34|3932.74|3932.34|3934.24|3933.84|3924.61|3924.21|17994
1653420600000|2022-05-24 19:30:00|3932.99|3932.59|3933.99|3933.59|3934.74|3934.34|3929.99|3929.59|20763
1653420900000|2022-05-24 19:35:00|3934.11|3933.71|3949.99|3949.59|3956.74|3956.34|3934.11|3933.71|60332
1653421200000|2022-05-24 19:40:00|3950.99|3950.59|3943.99|3943.59|3954.99|3954.59|3943.49|3943.09|32236
1653421500000|2022-05-24 19:45:00|3943.49|3943.09|3947.74|3947.34|3954.24|3953.84|3942.74|3942.34|30216
1653421800000|2022-05-24 19:50:00|3949.24|3948.84|3935.74|3935.34|3950.24|3949.84|3934.49|3934.09|42526
1653422100000|2022-05-24 19:55:00|3935.24|3934.84|3944.99|3944.59|3946.49|3946.09|3932.49|3932.09|86290
1653422400000|2022-05-24 20:00:00|3944.94|3944.54|3950.29|3949.69|3953.29|3952.69|3944.79|3944.19|36241
1653422700000|2022-05-24 20:05:00|3950.04|3949.44|3949.29|3948.69|3950.04|3949.44|3947.54|3946.94|8915
1653423000000|2022-05-24 20:10:00|3949.16|3948.56|3950.04|3949.44|3950.79|3950.19|3947.91|3947.31|4649
1653423300000|2022-05-24 20:15:00|3950.29|3949.69|3949.79|3949.19|3951.54|3950.94|3949.29|3948.69|3189
1653423600000|2022-05-24 20:20:00|3949.54|3948.94|3944.29|3943.69|3949.79|3949.19|3942.54|3941.94|2884
1653423900000|2022-05-24 20:25:00|3944.16|3943.56|3946.29|3945.69|3946.54|3945.94|3943.66|3943.06|1104
1653424200000|2022-05-24 20:30:00|3946.54|3945.94|3946.29|3945.69|3947.04|3946.44|3945.79|3945.19|754
1653424500000|2022-05-24 20:35:00|3946.54|3945.94|3946.79|3946.19|3947.29|3946.69|3946.29|3945.69|900
1653424800000|2022-05-24 20:40:00|3947.29|3946.69|3947.54|3946.94|3948.29|3947.69|3946.79|3946.19|1044
1653425100000|2022-05-24 20:45:00|3947.79|3947.19|3950.04|3949.44|3950.54|3949.94|3947.54|3946.94|1161
1653425400000|2022-05-24 20:50:00|3950.29|3949.69|3951.29|3950.69|3951.29|3950.69|3950.04|3949.44|1233
1653425700000|2022-05-24 20:55:00|3951.04|3950.44|3953.12|3951.62|3954.16|3953.56|3951.04|3950.44|2052
1653426000000|2022-05-24 21:00:00|3952.5|3951|3953.16|3951.66|3953.3|3951.8|3952.5|3951|252
1653426300000|2022-05-24 21:05:00|3952.83|3951.33|3952.9|3951.4|3952.9|3951.4|3952.39|3950.89|0
1653426600000|2022-05-24 21:10:00|3952.68|3951.18|3952.72|3951.22|3953.08|3951.58|3952.54|3951.04|0
1653426900000|2022-05-24 21:15:00|3952.94|3951.44|3953.38|3951.88|3953.74|3952.24|3952.61|3951.11|0
1653427200000|2022-05-24 21:20:00|3953.41|3951.91|3953.23|3951.73|3953.41|3951.91|3952.72|3951.22|0
1653427500000|2022-05-24 21:25:00|3953.19|3951.69|3953.23|3951.73|3953.48|3951.98|3953.08|3951.58|0
1653427800000|2022-05-24 21:30:00|3952.68|3951.18|3953.08|3951.58|3953.12|3951.62|3952.68|3951.18|0
1653428100000|2022-05-24 21:35:00|3953.27|3951.77|3953.3|3951.8|3953.45|3951.95|3953.27|3951.77|0
1653428400000|2022-05-24 21:40:00|3953.45|3951.95|3953.38|3951.88|3953.48|3951.98|3953.38|3951.88|0
1653428700000|2022-05-24 21:45:00|3953.41|3951.91|3952.61|3951.11|3953.41|3951.91|3952.61|3951.11|0
1653429000000|2022-05-24 21:50:00|3952.9|3951.4|3953.59|3952.09|3953.59|3952.09|3952.9|3951.4|0
1653429300000|2022-05-24 21:55:00|3953.67|3952.17|3953.27|3951.77|3953.67|3952.17|3953.12|3951.62|0
1653429600000|2022-05-24 22:00:00|3952.66|3952.06|3955.04|3954.44|3955.79|3955.19|3952.66|3952.06|777
1653429900000|2022-05-24 22:05:00|3954.91|3954.31|3955.29|3954.69|3955.91|3955.31|3954.29|3953.69|520
1653430200000|2022-05-24 22:10:00|3955.54|3954.94|3961.16|3960.56|3961.41|3960.81|3955.29|3954.69|1581
1653430500000|2022-05-24 22:15:00|3961.29|3960.69|3962.54|3961.94|3963.54|3962.94|3961.04|3960.44|1625
1653430800000|2022-05-24 22:20:00|3962.29|3961.69|3962.04|3961.44|3962.54|3961.94|3960.04|3959.44|781
1653431100000|2022-05-24 22:25:00|3962.16|3961.56|3961.79|3961.19|3963.29|3962.69|3961.54|3960.94|578
1653431400000|2022-05-24 22:30:00|3962.04|3961.44|3963.29|3962.69|3963.29|3962.69|3960.79|3960.19|496
1653431700000|2022-05-24 22:35:00|3963.54|3962.94|3963.54|3962.94|3964.79|3964.19|3963.29|3962.69|606
1653432000000|2022-05-24 22:40:00|3963.29|3962.69|3962.29|3961.69|3964.04|3963.44|3962.04|3961.44|341
1653432300000|2022-05-24 22:45:00|3962.04|3961.44|3961.79|3961.19|3962.29|3961.69|3960.79|3960.19|495
1653432600000|2022-05-24 22:50:00|3961.91|3961.31|3960.79|3960.19|3961.91|3961.31|3960.29|3959.69|386
1653432900000|2022-05-24 22:55:00|3960.66|3960.06|3961.54|3960.94|3962.16|3961.56|3960.54|3959.94|495
1653433200000|2022-05-24 23:00:00|3962.16|3961.56|3962.29|3961.69|3962.66|3962.06|3961.54|3960.94|324
1653433500000|2022-05-24 23:05:00|3962.66|3962.06|3964.29|3963.69|3965.04|3964.44|3962.66|3962.06|550
1653433800000|2022-05-24 23:10:00|3964.16|3963.56|3965.79|3965.19|3966.04|3965.44|3964.04|3963.44|547
1653434100000|2022-05-24 23:15:00|3965.66|3965.06|3965.04|3964.44|3965.79|3965.19|3964.79|3964.19|387
1653434400000|2022-05-24 23:20:00|3965.29|3964.69|3965.29|3964.69|3965.54|3964.94|3965.04|3964.44|189
1653434700000|2022-05-24 23:25:00|3965.54|3964.94|3963.79|3963.19|3966.04|3965.44|3963.54|3962.94|501
1653435000000|2022-05-24 23:30:00|3964.04|3963.44|3964.54|3963.94|3965.54|3964.94|3964.04|3963.44|286
1653435300000|2022-05-24 23:35:00|3964.79|3964.19|3963.79|3963.19|3964.79|3964.19|3963.54|3962.94|231
1653435600000|2022-05-24 23:40:00|3963.66|3963.06|3962.54|3961.94|3963.79|3963.19|3962.54|3961.94|472
1653435900000|2022-05-24 23:45:00|3962.29|3961.69|3960.54|3959.94|3962.29|3961.69|3960.29|3959.69|816
1653436200000|2022-05-24 23:50:00|3960.66|3960.06|3959.54|3958.94|3961.04|3960.44|3959.54|3958.94|561
1653436500000|2022-05-24 23:55:00|3959.41|3958.81|3961.29|3960.69|3961.54|3960.94|3959.04|3958.44|649
1653436800000|2022-05-25 00:00:00|3961.04|3960.44|3958.04|3957.44|3961.04|3960.44|3957.54|3956.94|1341
1653437100000|2022-05-25 00:05:00|3957.79|3957.19|3956.79|3956.19|3959.29|3958.69|3956.04|3955.44|1172
1653437400000|2022-05-25 00:10:00|3956.54|3955.94|3950.04|3949.44|3956.54|3955.94|3949.04|3948.44|1936
1653437700000|2022-05-25 00:15:00|3949.91|3949.31|3948.04|3947.44|3951.04|3950.44|3946.04|3945.44|1909
1653438000000|2022-05-25 00:20:00|3947.54|3946.94|3948.66|3948.06|3949.66|3949.06|3946.54|3945.94|1204
1653438300000|2022-05-25 00:25:00|3948.79|3948.19|3950.29|3949.69|3950.29|3949.69|3944.79|3944.19|1272
1653438600000|2022-05-25 00:30:00|3950.79|3950.19|3949.29|3948.69|3952.04|3951.44|3948.79|3948.19|1133
1653438900000|2022-05-25 00:35:00|3949.54|3948.94|3950.41|3949.81|3951.04|3950.44|3948.54|3947.94|434
1653439200000|2022-05-25 00:40:00|3950.54|3949.94|3952.79|3952.19|3952.79|3952.19|3950.54|3949.94|585
1653439500000|2022-05-25 00:45:00|3953.04|3952.44|3952.29|3951.69|3954.54|3953.94|3952.29|3951.69|750
1653439800000|2022-05-25 00:50:00|3952.54|3951.94|3951.79|3951.19|3954.29|3953.69|3951.29|3950.69|639
1653440100000|2022-05-25 00:55:00|3952.04|3951.44|3951.79|3951.19|3953.29|3952.69|3951.54|3950.94|422
1653440400000|2022-05-25 01:00:00|3951.54|3950.94|3954.04|3953.44|3954.41|3953.81|3951.29|3950.69|599
1653440700000|2022-05-25 01:05:00|3954.16|3953.56|3954.54|3953.94|3955.29|3954.69|3951.79|3951.19|795
1653441000000|2022-05-25 01:10:00|3954.79|3954.19|3954.04|3953.44|3956.04|3955.44|3952.79|3952.19|555
1653441300000|2022-05-25 01:15:00|3953.79|3953.19|3956.54|3955.94|3957.79|3957.19|3953.79|3953.19|1170
1653441600000|2022-05-25 01:20:00|3956.66|3956.06|3954.79|3954.19|3957.54|3956.94|3953.54|3952.94|687
1653441900000|2022-05-25 01:25:00|3955.04|3954.44|3954.29|3953.69|3956.29|3955.69|3953.79|3953.19|398
1653442200000|2022-05-25 01:30:00|3954.04|3953.44|3954.91|3954.31|3955.29|3954.69|3953.41|3952.81|817
1653442500000|2022-05-25 01:35:00|3955.04|3954.44|3957.16|3956.56|3957.29|3956.69|3954.04|3953.44|589
1653442800000|2022-05-25 01:40:00|3957.04|3956.44|3955.54|3954.94|3957.29|3956.69|3955.54|3954.94|430
1653443100000|2022-05-25 01:45:00|3955.66|3955.06|3957.66|3957.06|3958.04|3957.44|3955.54|3954.94|679
1653443400000|2022-05-25 01:50:00|3957.54|3956.94|3956.04|3955.44|3957.79|3957.19|3955.66|3955.06|476
1653443700000|2022-05-25 01:55:00|3955.79|3955.19|3957.16|3956.56|3957.29|3956.69|3955.29|3954.69|325
1653444000000|2022-05-25 02:00:00|3957.29|3956.69|3963.04|3962.44|3963.29|3962.69|3957.29|3956.69|1431
1653444300000|2022-05-25 02:05:00|3963.16|3962.56|3962.04|3961.44|3963.29|3962.69|3961.04|3960.44|567
1653444600000|2022-05-25 02:10:00|3961.79|3961.19|3960.54|3959.94|3962.54|3961.94|3960.54|3959.94|464
1653444900000|2022-05-25 02:15:00|3960.29|3959.69|3960.29|3959.69|3962.79|3962.19|3959.79|3959.19|732
1653445200000|2022-05-25 02:20:00|3960.16|3959.56|3960.79|3960.19|3961.79|3961.19|3960.04|3959.44|384
1653445500000|2022-05-25 02:25:00|3960.91|3960.31|3959.54|3958.94|3962.04|3961.44|3959.29|3958.69|494
1653445800000|2022-05-25 02:30:00|3959.29|3958.69|3958.16|3957.56|3960.29|3959.69|3957.29|3956.69|621
1653446100000|2022-05-25 02:35:00|3958.29|3957.69|3957.79|3957.19|3959.29|3958.69|3957.54|3956.94|365
1653446400000|2022-05-25 02:40:00|3957.66|3957.06|3956.54|3955.94|3958.04|3957.44|3956.41|3955.81|439
1653446700000|2022-05-25 02:45:00|3956.41|3955.81|3959.54|3958.94|3959.54|3958.94|3955.29|3954.69|478
1653447000000|2022-05-25 02:50:00|3959.66|3959.06|3958.54|3957.94|3960.29|3959.69|3958.29|3957.69|276
1653447300000|2022-05-25 02:55:00|3958.41|3957.81|3958.79|3958.19|3959.54|3958.94|3958.29|3957.69|185
1653447600000|2022-05-25 03:00:00|3958.91|3958.31|3960.54|3959.94|3960.79|3960.19|3958.66|3958.06|313
1653447900000|2022-05-25 03:05:00|3960.66|3960.06|3960.04|3959.44|3960.91|3960.31|3959.16|3958.56|202
1653448200000|2022-05-25 03:10:00|3960.16|3959.56|3962.54|3961.94|3962.79|3962.19|3959.79|3959.19|398
1653448500000|2022-05-25 03:15:00|3962.66|3962.06|3960.79|3960.19|3962.79|3962.19|3960.79|3960.19|421
1653448800000|2022-05-25 03:20:00|3960.66|3960.06|3961.29|3960.69|3961.41|3960.81|3959.29|3958.69|328
1653449100000|2022-05-25 03:25:00|3961.41|3960.81|3961.54|3960.94|3962.29|3961.69|3960.54|3959.94|277
1653449400000|2022-05-25 03:30:00|3961.66|3961.06|3964.54|3963.94|3964.79|3964.19|3961.54|3960.94|638
1653449700000|2022-05-25 03:35:00|3964.79|3964.19|3965.29|3964.69|3965.79|3965.19|3963.79|3963.19|607
1653450000000|2022-05-25 03:40:00|3965.54|3964.94|3967.04|3966.44|3967.41|3966.81|3964.79|3964.19|691
1653450300000|2022-05-25 03:45:00|3967.29|3966.69|3967.29|3966.69|3967.54|3966.94|3966.79|3966.19|446
1653450600000|2022-05-25 03:50:00|3967.16|3966.56|3967.29|3966.69|3967.54|3966.94|3967.04|3966.44|487
1653450900000|2022-05-25 03:55:00|3967.41|3966.81|3969.66|3969.06|3971.29|3970.69|3967.04|3966.44|1080
1653451200000|2022-05-25 04:00:00|3969.79|3969.19|3968.29|3967.69|3969.79|3969.19|3968.04|3967.44|399
1653451500000|2022-05-25 04:05:00|3968.16|3967.56|3968.54|3967.94|3968.91|3968.31|3967.91|3967.31|351
1653451800000|2022-05-25 04:10:00|3968.41|3967.81|3966.04|3965.44|3968.41|3967.81|3965.54|3964.94|593
1653452100000|2022-05-25 04:15:00|3965.91|3965.31|3966.54|3965.94|3966.79|3966.19|3965.79|3965.19|218
1653452400000|2022-05-25 04:20:00|3966.66|3966.06|3967.04|3966.44|3967.79|3967.19|3966.41|3965.81|358
1653452700000|2022-05-25 04:25:00|3966.91|3966.31|3966.16|3965.56|3967.16|3966.56|3965.79|3965.19|150
1653453000000|2022-05-25 04:30:00|3966.29|3965.69|3967.04|3966.44|3967.79|3967.19|3966.16|3965.56|192
1653453300000|2022-05-25 04:35:00|3966.91|3966.31|3966.79|3966.19|3967.29|3966.69|3966.41|3965.81|156
1653453600000|2022-05-25 04:40:00|3966.54|3965.94|3966.79|3966.19|3967.04|3966.44|3966.04|3965.44|150
1653453900000|2022-05-25 04:45:00|3966.66|3966.06|3964.04|3963.44|3967.54|3966.94|3963.79|3963.19|509
1653454200000|2022-05-25 04:50:00|3964.29|3963.69|3965.41|3964.81|3966.04|3965.44|3964.16|3963.56|335
1653454500000|2022-05-25 04:55:00|3965.54|3964.94|3964.79|3964.19|3965.79|3965.19|3964.79|3964.19|113
1653454800000|2022-05-25 05:00:00|3964.54|3963.94|3965.04|3964.44|3966.79|3966.19|3964.04|3963.44|339
1653455100000|2022-05-25 05:05:00|3965.16|3964.56|3965.79|3965.19|3965.79|3965.19|3964.54|3963.94|163
1653455400000|2022-05-25 05:10:00|3965.66|3965.06|3967.66|3967.06|3968.66|3968.06|3965.54|3964.94|413
1653455700000|2022-05-25 05:15:00|3967.54|3966.94|3968.04|3967.44|3969.04|3968.44|3966.54|3965.94|300
1653456000000|2022-05-25 05:20:00|3967.66|3967.06|3967.29|3966.69|3968.29|3967.69|3967.04|3966.44|348
1653456300000|2022-05-25 05:25:00|3967.16|3966.56|3965.79|3965.19|3967.16|3966.56|3965.79|3965.19|293
1653456600000|2022-05-25 05:30:00|3965.54|3964.94|3963.66|3963.06|3965.54|3964.94|3963.04|3962.44|690
1653456900000|2022-05-25 05:35:00|3963.79|3963.19|3963.04|3962.44|3964.29|3963.69|3962.04|3961.44|366
1653457200000|2022-05-25 05:40:00|3963.29|3962.69|3962.04|3961.44|3963.29|3962.69|3960.79|3960.19|511
1653457500000|2022-05-25 05:45:00|3962.29|3961.69|3961.04|3960.44|3962.79|3962.19|3960.04|3959.44|450
1653457800000|2022-05-25 05:50:00|3961.29|3960.69|3961.41|3960.81|3962.04|3961.44|3959.79|3959.19|548
1653458100000|2022-05-25 05:55:00|3961.54|3960.94|3962.79|3962.19|3962.91|3962.31|3961.04|3960.44|670
1653458400000|2022-05-25 06:00:00|3962.54|3961.94|3959.04|3958.44|3964.66|3964.06|3958.16|3957.56|1670
1653458700000|2022-05-25 06:05:00|3958.91|3958.31|3958.41|3957.81|3960.29|3959.69|3957.54|3956.94|879
1653459000000|2022-05-25 06:10:00|3958.29|3957.69|3956.54|3955.94|3959.29|3958.69|3956.04|3955.44|609
1653459300000|2022-05-25 06:15:00|3956.66|3956.06|3954.04|3953.44|3956.79|3956.19|3952.29|3951.69|1138
1653459600000|2022-05-25 06:20:00|3953.91|3953.31|3954.29|3953.69|3955.79|3955.19|3953.54|3952.94|522
1653459900000|2022-05-25 06:25:00|3954.54|3953.94|3955.04|3954.44|3955.04|3954.44|3953.29|3952.69|449
1653460200000|2022-05-25 06:30:00|3955.29|3954.69|3956.04|3955.44|3956.04|3955.44|3953.04|3952.44|684
1653460500000|2022-05-25 06:35:00|3956.29|3955.69|3961.04|3960.44|3962.04|3961.44|3956.29|3955.69|2287
1653460800000|2022-05-25 06:40:00|3961.16|3960.56|3964.29|3963.69|3965.04|3964.44|3960.54|3959.94|1754
1653461100000|2022-05-25 06:45:00|3964.16|3963.56|3966.16|3965.56|3966.79|3966.19|3961.29|3960.69|2275
1653461400000|2022-05-25 06:50:00|3965.79|3965.19|3967.29|3966.69|3969.04|3968.44|3964.66|3964.06|1970
1653461700000|2022-05-25 06:55:00|3967.16|3966.56|3969.54|3968.94|3970.41|3969.81|3965.79|3965.19|2533
1653462000000|2022-05-25 07:00:00|3969.66|3969.06|3961.54|3960.94|3969.66|3969.06|3960.79|3960.19|2358
1653462300000|2022-05-25 07:05:00|3961.41|3960.81|3965.29|3964.69|3966.91|3966.31|3960.54|3959.94|1958
1653462600000|2022-05-25 07:10:00|3965.16|3964.56|3965.79|3965.19|3966.79|3966.19|3962.29|3961.69|1402
1653462900000|2022-05-25 07:15:00|3966.04|3965.44|3964.04|3963.44|3968.54|3967.94|3962.79|3962.19|1366
1653463200000|2022-05-25 07:20:00|3964.16|3963.56|3962.04|3961.44|3964.29|3963.69|3957.79|3957.19|1777
1653463500000|2022-05-25 07:25:00|3961.91|3961.31|3958.54|3957.94|3962.66|3962.06|3958.04|3957.44|1057
1653463800000|2022-05-25 07:30:00|3958.29|3957.69|3956.41|3955.81|3958.41|3957.81|3954.54|3953.94|1508
1653464100000|2022-05-25 07:35:00|3956.54|3955.94|3952.29|3951.69|3957.91|3957.31|3951.04|3950.44|1999
1653464400000|2022-05-25 07:40:00|3952.54|3951.94|3953.91|3953.31|3955.79|3955.19|3951.79|3951.19|1398
1653464700000|2022-05-25 07:45:00|3954.04|3953.44|3954.66|3954.06|3955.29|3954.69|3951.16|3950.56|1033
1653465000000|2022-05-25 07:50:00|3954.54|3953.94|3955.29|3954.69|3957.04|3956.44|3953.54|3952.94|1139
1653465300000|2022-05-25 07:55:00|3955.04|3954.44|3952.29|3951.69|3955.29|3954.69|3950.91|3950.31|1129
1653465600000|2022-05-25 08:00:00|3952.41|3951.81|3948.79|3948.19|3954.29|3953.69|3945.79|3945.19|2518
1653465900000|2022-05-25 08:05:00|3948.66|3948.06|3939.66|3939.06|3949.29|3948.69|3939.54|3938.94|3030
1653466200000|2022-05-25 08:10:00|3939.79|3939.19|3942.04|3941.44|3942.66|3942.06|3938.29|3937.69|3689
1653466500000|2022-05-25 08:15:00|3941.91|3941.31|3940.29|3939.69|3941.91|3941.31|3938.54|3937.94|1642
1653466800000|2022-05-25 08:20:00|3940.04|3939.44|3942.29|3941.69|3943.04|3942.44|3939.29|3938.69|1042
1653467100000|2022-05-25 08:25:00|3942.04|3941.44|3942.66|3942.06|3943.29|3942.69|3940.79|3940.19|845
1653467400000|2022-05-25 08:30:00|3942.54|3941.94|3946.29|3945.69|3946.79|3946.19|3942.29|3941.69|1225
1653467700000|2022-05-25 08:35:00|3946.16|3945.56|3946.54|3945.94|3948.41|3947.81|3944.79|3944.19|1520
1653468000000|2022-05-25 08:40:00|3946.66|3946.06|3947.79|3947.19|3948.79|3948.19|3946.54|3945.94|649
1653468300000|2022-05-25 08:45:00|3947.91|3947.31|3946.79|3946.19|3948.04|3947.44|3946.54|3945.94|581
1653468600000|2022-05-25 08:50:00|3947.04|3946.44|3948.54|3947.94|3949.29|3948.69|3945.54|3944.94|831
1653468900000|2022-05-25 08:55:00|3948.66|3948.06|3942.91|3942.31|3949.04|3948.44|3942.54|3941.94|1013
1653469200000|2022-05-25 09:00:00|3942.79|3942.19|3938.91|3938.31|3943.04|3942.44|3937.91|3937.31|1217
1653469500000|2022-05-25 09:05:00|3939.04|3938.44|3939.29|3938.69|3940.54|3939.94|3937.29|3936.69|989
1653469800000|2022-05-25 09:10:00|3939.54|3938.94|3933.16|3932.56|3940.29|3939.69|3933.04|3932.44|2590
1653470100000|2022-05-25 09:15:00|3933.04|3932.44|3937.79|3937.19|3938.91|3938.31|3932.04|3931.44|2039
1653470400000|2022-05-25 09:20:00|3938.04|3937.44|3937.79|3937.19|3938.79|3938.19|3936.04|3935.44|1020
1653470700000|2022-05-25 09:25:00|3938.04|3937.44|3938.54|3937.94|3939.79|3939.19|3934.79|3934.19|942
1653471000000|2022-05-25 09:30:00|3938.04|3937.44|3942.04|3941.44|3942.54|3941.94|3936.54|3935.94|1076
1653471300000|2022-05-25 09:35:00|3941.79|3941.19|3942.04|3941.44|3943.54|3942.94|3940.54|3939.94|1411
1653471600000|2022-05-25 09:40:00|3942.29|3941.69|3940.29|3939.69|3942.54|3941.94|3940.04|3939.44|576
1653471900000|2022-05-25 09:45:00|3940.04|3939.44|3944.29|3943.69|3944.29|3943.69|3939.79|3939.19|1053
1653472200000|2022-05-25 09:50:00|3944.04|3943.44|3947.41|3946.81|3948.54|3947.94|3943.54|3942.94|1888
1653472500000|2022-05-25 09:55:00|3947.29|3946.69|3946.29|3945.69|3947.91|3947.31|3945.66|3945.06|779
1653472800000|2022-05-25 10:00:00|3946.04|3945.44|3948.54|3947.94|3949.04|3948.44|3945.54|3944.94|1352
1653473100000|2022-05-25 10:05:00|3948.79|3948.19|3948.16|3947.56|3949.04|3948.44|3946.79|3946.19|1039
1653473400000|2022-05-25 10:10:00|3948.04|3947.44|3945.54|3944.94|3950.04|3949.44|3944.79|3944.19|973
1653473700000|2022-05-25 10:15:00|3945.41|3944.81|3945.54|3944.94|3946.29|3945.69|3943.79|3943.19|857
1653474000000|2022-05-25 10:20:00|3945.41|3944.81|3947.16|3946.56|3947.54|3946.94|3944.79|3944.19|1300
1653474300000|2022-05-25 10:25:00|3947.29|3946.69|3946.29|3945.69|3948.79|3948.19|3946.29|3945.69|1050
1653474600000|2022-05-25 10:30:00|3946.04|3945.44|3943.04|3942.44|3946.29|3945.69|3942.04|3941.44|1749
1653474900000|2022-05-25 10:35:00|3942.91|3942.31|3942.54|3941.94|3943.29|3942.69|3941.54|3940.94|1006
1653475200000|2022-05-25 10:40:00|3942.79|3942.19|3943.91|3943.31|3945.29|3944.69|3942.29|3941.69|1541
1653475500000|2022-05-25 10:45:00|3943.79|3943.19|3936.79|3936.19|3944.04|3943.44|3935.54|3934.94|2227
1653475800000|2022-05-25 10:50:00|3936.54|3935.94|3936.91|3936.31|3937.79|3937.19|3934.04|3933.44|2230
1653476100000|2022-05-25 10:55:00|3936.79|3936.19|3934.79|3934.19|3936.91|3936.31|3934.29|3933.69|1273
1653476400000|2022-05-25 11:00:00|3934.91|3934.31|3937.66|3937.06|3938.66|3938.06|3933.79|3933.19|1493
1653476700000|2022-05-25 11:05:00|3937.79|3937.19|3938.29|3937.69|3939.54|3938.94|3937.29|3936.69|910
1653477000000|2022-05-25 11:10:00|3938.04|3937.44|3933.41|3932.81|3938.04|3937.44|3932.04|3931.44|1911
1653477300000|2022-05-25 11:15:00|3933.54|3932.94|3932.66|3932.06|3934.79|3934.19|3929.54|3928.94|2310
1653477600000|2022-05-25 11:20:00|3932.54|3931.94|3927.54|3926.94|3932.66|3932.06|3927.54|3926.94|5826
1653477900000|2022-05-25 11:25:00|3925.79|3925.19|3927.04|3926.44|3927.41|3926.81|3921.41|3920.81|4693
1653478200000|2022-05-25 11:30:00|3926.91|3926.31|3923.91|3923.31|3929.29|3928.69|3923.41|3922.81|2943
1653478500000|2022-05-25 11:35:00|3923.79|3923.19|3924.16|3923.56|3925.29|3924.69|3921.04|3920.44|2270
1653478800000|2022-05-25 11:40:00|3924.29|3923.69|3920.54|3919.94|3924.41|3923.81|3919.04|3918.44|1918
1653479100000|2022-05-25 11:45:00|3920.41|3919.81|3923.41|3922.81|3924.04|3923.44|3918.54|3917.94|2388
1653479400000|2022-05-25 11:50:00|3923.54|3922.94|3927.04|3926.44|3927.66|3927.06|3923.04|3922.44|2035
1653479700000|2022-05-25 11:55:00|3926.79|3926.19|3925.79|3925.19|3930.54|3929.94|3924.66|3924.06|1967
1653480000000|2022-05-25 12:00:00|3925.91|3925.31|3925.29|3924.69|3926.54|3925.94|3923.04|3922.44|1524
1653480300000|2022-05-25 12:05:00|3925.54|3924.94|3921.41|3920.81|3925.54|3924.94|3921.04|3920.44|2747
1653480600000|2022-05-25 12:10:00|3921.29|3920.69|3924.91|3924.31|3925.29|3924.69|3920.04|3919.44|2914
1653480900000|2022-05-25 12:15:00|3925.04|3924.44|3923.04|3922.44|3926.29|3925.69|3923.04|3922.44|1808
1653481200000|2022-05-25 12:20:00|3923.16|3922.56|3925.79|3925.19|3926.29|3925.69|3923.04|3922.44|1401
1653481500000|2022-05-25 12:25:00|3925.54|3924.94|3921.91|3921.31|3926.29|3925.69|3921.91|3921.31|2259
1653481800000|2022-05-25 12:30:00|3921.79|3921.19|3928.79|3928.19|3931.54|3930.94|3916.41|3915.81|7306
1653482100000|2022-05-25 12:35:00|3929.04|3928.44|3926.79|3926.19|3930.66|3930.06|3924.79|3924.19|3646
1653482400000|2022-05-25 12:40:00|3927.04|3926.44|3925.41|3924.81|3928.79|3928.19|3923.54|3922.94|2902
1653482700000|2022-05-25 12:45:00|3925.54|3924.94|3926.54|3925.94|3928.04|3927.44|3924.54|3923.94|2059
1653483000000|2022-05-25 12:50:00|3926.66|3926.06|3928.79|3928.19|3930.29|3929.69|3926.54|3925.94|2837
1653483300000|2022-05-25 12:55:00|3928.54|3927.94|3929.04|3928.44|3930.04|3929.44|3925.54|3924.94|2432
1653483600000|2022-05-25 13:00:00|3928.79|3928.19|3927.54|3926.94|3931.79|3931.19|3926.54|3925.94|3179
1653483900000|2022-05-25 13:05:00|3927.79|3927.19|3932.54|3931.94|3933.04|3932.44|3926.54|3925.94|2922
1653484200000|2022-05-25 13:10:00|3932.41|3931.81|3928.29|3927.69|3932.79|3932.19|3927.54|3926.94|2941
1653484500000|2022-05-25 13:15:00|3928.54|3927.94|3927.54|3926.94|3928.79|3928.19|3925.79|3925.19|2623
1653484800000|2022-05-25 13:20:00|3927.29|3926.69|3932.29|3931.69|3932.29|3931.69|3927.29|3926.69|3047
1653485100000|2022-05-25 13:25:00|3932.54|3931.94|3927.54|3926.94|3932.79|3932.19|3925.29|3924.69|6314
1653485400000|2022-05-25 13:30:00|3927.44|3927.04|3940.94|3940.54|3943.19|3942.79|3923.94|3923.54|38163
1653485700000|2022-05-25 13:35:00|3941.19|3940.79|3949.94|3949.54|3954.19|3953.79|3940.19|3939.79|36965
1653486000000|2022-05-25 13:40:00|3950.06|3949.66|3950.44|3950.04|3953.44|3953.04|3941.69|3941.29|26346
1653486300000|2022-05-25 13:45:00|3950.69|3950.29|3939.19|3938.79|3958.44|3958.04|3937.94|3937.54|32911
1653486600000|2022-05-25 13:50:00|3939.44|3939.04|3947.19|3946.79|3949.19|3948.79|3939.44|3939.04|20283
1653486900000|2022-05-25 13:55:00|3947.44|3947.04|3949.69|3949.29|3954.06|3953.66|3945.94|3945.54|20073
1653487200000|2022-05-25 14:00:00|3949.81|3949.41|3951.19|3950.79|3954.94|3954.54|3944.44|3944.04|20415
1653487500000|2022-05-25 14:05:00|3950.69|3950.29|3946.44|3946.04|3950.94|3950.54|3940.44|3940.04|19190
1653487800000|2022-05-25 14:10:00|3946.19|3945.79|3954.58|3954.18|3955.71|3955.31|3941.69|3941.29|20996
1653488100000|2022-05-25 14:15:00|3954.46|3954.06|3960.21|3959.81|3963.46|3963.06|3951.21|3950.81|28547
1653488400000|2022-05-25 14:20:00|3960.46|3960.06|3961.58|3961.18|3964.21|3963.81|3956.46|3956.06|22218
1653488700000|2022-05-25 14:25:00|3961.46|3961.06|3968.96|3968.56|3969.46|3969.06|3960.71|3960.31|18795
1653489000000|2022-05-25 14:30:00|3969.21|3968.81|3976.21|3975.81|3976.96|3976.56|3966.21|3965.81|22884
1653489300000|2022-05-25 14:35:00|3976.46|3976.06|3976.96|3976.56|3979.21|3978.81|3973.21|3972.81|19779
1653489600000|2022-05-25 14:40:00|3977.46|3977.06|3971.46|3971.06|3978.71|3978.31|3966.71|3966.31|21963
1653489900000|2022-05-25 14:45:00|3971.58|3971.18|3965.21|3964.81|3971.96|3971.56|3961.21|3960.81|17770
1653490200000|2022-05-25 14:50:00|3965.46|3965.06|3964.46|3964.06|3968.71|3968.31|3963.96|3963.56|14358
1653490500000|2022-05-25 14:55:00|3964.71|3964.31|3968.71|3968.31|3970.96|3970.56|3963.46|3963.06|15863
1653490800000|2022-05-25 15:00:00|3968.96|3968.56|3960.21|3959.81|3969.46|3969.06|3958.21|3957.81|17030
1653491100000|2022-05-25 15:05:00|3959.83|3959.43|3964.71|3964.31|3968.21|3967.81|3959.08|3958.68|17620
1653491400000|2022-05-25 15:10:00|3964.46|3964.06|3966.46|3966.06|3968.96|3968.56|3962.96|3962.56|12199
1653491700000|2022-05-25 15:15:00|3966.21|3965.81|3966.71|3966.31|3969.71|3969.31|3963.71|3963.31|11665
1653492000000|2022-05-25 15:20:00|3966.58|3966.18|3966.71|3966.31|3967.71|3967.31|3961.46|3961.06|9960
1653492300000|2022-05-25 15:25:00|3966.96|3966.56|3963.71|3963.31|3967.21|3966.81|3962.46|3962.06|10869
1653492600000|2022-05-25 15:30:00|3963.96|3963.56|3955.96|3955.56|3964.21|3963.81|3954.71|3954.31|16599
1653492900000|2022-05-25 15:35:00|3955.71|3955.31|3950.96|3950.56|3957.71|3957.31|3946.96|3946.56|19906
1653493200000|2022-05-25 15:40:00|3950.71|3950.31|3956.96|3956.56|3959.21|3958.81|3948.96|3948.56|17317
1653493500000|2022-05-25 15:45:00|3956.71|3956.31|3958.71|3958.31|3960.71|3960.31|3954.46|3954.06|10003
1653493800000|2022-05-25 15:50:00|3958.58|3958.18|3956.71|3956.31|3960.46|3960.06|3954.96|3954.56|7370
1653494100000|2022-05-25 15:55:00|3956.21|3955.81|3956.71|3956.31|3961.71|3961.31|3955.71|3955.31|10621
1653494400000|2022-05-25 16:00:00|3956.46|3956.06|3958.96|3958.56|3962.46|3962.06|3955.71|3955.31|12064
1653494700000|2022-05-25 16:05:00|3959.21|3958.81|3952.71|3952.31|3961.21|3960.81|3950.71|3950.31|12304
1653495000000|2022-05-25 16:10:00|3952.46|3952.06|3955.21|3954.81|3956.83|3956.43|3950.96|3950.56|9935
1653495300000|2022-05-25 16:15:00|3954.96|3954.56|3951.33|3950.93|3955.96|3955.56|3948.96|3948.56|8299
1653495600000|2022-05-25 16:20:00|3951.21|3950.81|3944.46|3944.06|3951.21|3950.81|3943.21|3942.81|15527
1653495900000|2022-05-25 16:25:00|3944.21|3943.81|3942.21|3941.81|3944.46|3944.06|3936.71|3936.31|16151
1653496200000|2022-05-25 16:30:00|3942.33|3941.93|3941.21|3940.81|3946.46|3946.06|3940.71|3940.31|11388
1653496500000|2022-05-25 16:35:00|3940.96|3940.56|3939.71|3939.31|3943.21|3942.81|3936.21|3935.81|10219
1653496800000|2022-05-25 16:40:00|3939.46|3939.06|3945.11|3944.71|3945.11|3944.71|3939.46|3939.06|11689
1653497100000|2022-05-25 16:45:00|3945.36|3944.96|3949.11|3948.71|3950.36|3949.96|3944.11|3943.71|8801
1653497400000|2022-05-25 16:50:00|3948.86|3948.46|3946.11|3945.71|3948.86|3948.46|3944.11|3943.71|6504
1653497700000|2022-05-25 16:55:00|3945.86|3945.46|3949.86|3949.46|3950.61|3950.21|3941.98|3941.58|7527
1653498000000|2022-05-25 17:00:00|3949.61|3949.21|3945.86|3945.46|3949.61|3949.21|3944.11|3943.71|6822
1653498300000|2022-05-25 17:05:00|3946.11|3945.71|3946.86|3946.46|3948.48|3948.08|3944.11|3943.71|6348
1653498600000|2022-05-25 17:10:00|3947.11|3946.71|3944.61|3944.21|3947.86|3947.46|3938.36|3937.96|9250
1653498900000|2022-05-25 17:15:00|3944.36|3943.96|3946.36|3945.96|3949.86|3949.46|3944.36|3943.96|10164
1653499200000|2022-05-25 17:20:00|3945.86|3945.46|3944.86|3944.46|3947.86|3947.46|3941.86|3941.46|7511
1653499500000|2022-05-25 17:25:00|3944.98|3944.58|3949.61|3949.21|3951.61|3951.21|3941.86|3941.46|15353
1653499800000|2022-05-25 17:30:00|3949.11|3948.71|3951.36|3950.96|3952.11|3951.71|3947.86|3947.46|10630
1653500100000|2022-05-25 17:35:00|3951.11|3950.71|3952.86|3952.46|3957.11|3956.71|3950.36|3949.96|11125
1653500400000|2022-05-25 17:40:00|3952.61|3952.21|3953.86|3953.46|3954.86|3954.46|3949.86|3949.46|7294
1653500700000|2022-05-25 17:45:00|3954.11|3953.71|3955.36|3954.96|3955.86|3955.46|3951.61|3951.21|7860
1653501000000|2022-05-25 17:50:00|3955.48|3955.08|3949.36|3948.96|3955.86|3955.46|3948.11|3947.71|7409
1653501300000|2022-05-25 17:55:00|3949.11|3948.71|3950.61|3950.21|3952.73|3952.33|3947.61|3947.21|4246
1653501600000|2022-05-25 18:00:00|3950.11|3949.71|3960.36|3959.96|3970.36|3969.96|3947.61|3947.21|36398
1653501900000|2022-05-25 18:05:00|3960.73|3960.33|3945.11|3944.71|3965.11|3964.71|3931.11|3930.71|37716
1653502200000|2022-05-25 18:10:00|3944.86|3944.46|3954.11|3953.71|3959.61|3959.21|3943.36|3942.96|30597
1653502500000|2022-05-25 18:15:00|3954.23|3953.83|3959.36|3958.96|3968.86|3968.46|3951.48|3951.08|24023
1653502800000|2022-05-25 18:20:00|3959.48|3959.08|3963.86|3963.46|3968.48|3968.08|3956.61|3956.21|15211
1653503100000|2022-05-25 18:25:00|3964.36|3963.96|3974.36|3973.96|3976.11|3975.71|3962.36|3961.96|21166
1653503400000|2022-05-25 18:30:00|3974.61|3974.21|3976.36|3975.96|3978.61|3978.21|3970.11|3969.71|19329
1653503700000|2022-05-25 18:35:00|3975.61|3975.21|3969.86|3969.46|3979.11|3978.71|3968.86|3968.46|20818
1653504000000|2022-05-25 18:40:00|3969.98|3969.58|3972.86|3972.46|3980.86|3980.46|3968.86|3968.46|21313
1653504300000|2022-05-25 18:45:00|3973.11|3972.71|3972.11|3971.71|3976.86|3976.46|3970.36|3969.96|18429
1653504600000|2022-05-25 18:50:00|3971.86|3971.46|3982.36|3981.96|3983.36|3982.96|3971.61|3971.21|21282
1653504900000|2022-05-25 18:55:00|3982.61|3982.21|3982.11|3981.71|3984.36|3983.96|3979.61|3979.21|15072
1653505200000|2022-05-25 19:00:00|3982.61|3982.21|3994.86|3994.46|3996.61|3996.21|3980.23|3979.83|25411
1653505500000|2022-05-25 19:05:00|3994.36|3993.96|3996.36|3995.96|3998.11|3997.71|3990.36|3989.96|15664
1653505800000|2022-05-25 19:10:00|3996.61|3996.21|3998.36|3997.96|4000.11|3999.71|3995.36|3994.96|14658
1653506100000|2022-05-25 19:15:00|3998.61|3998.21|3992.61|3992.21|3999.11|3998.71|3991.11|3990.71|17475
1653506400000|2022-05-25 19:20:00|3992.86|3992.46|3992.28|3991.88|3995.61|3995.21|3989.28|3988.88|14509
1653506700000|2022-05-25 19:25:00|3992.03|3991.63|3990.53|3990.13|3994.28|3993.88|3989.03|3988.63|14124
1653507000000|2022-05-25 19:30:00|3991.28|3990.88|3988.28|3987.88|3995.53|3995.13|3986.53|3986.13|18101
1653507300000|2022-05-25 19:35:00|3988.03|3987.63|3983.53|3983.13|3988.28|3987.88|3981.03|3980.63|17988
1653507600000|2022-05-25 19:40:00|3982.78|3982.38|3985.78|3985.38|3986.53|3986.13|3978.78|3978.38|17081
1653507900000|2022-05-25 19:45:00|3985.03|3984.63|3981.03|3980.63|3985.28|3984.88|3978.03|3977.63|19373
1653508200000|2022-05-25 19:50:00|3980.28|3979.88|3977.03|3976.63|3980.28|3979.88|3969.53|3969.13|40092
1653508500000|2022-05-25 19:55:00|3976.53|3976.13|3981.03|3980.63|3982.53|3982.13|3975.78|3975.38|73380
1653508800000|2022-05-25 20:00:00|3980.88|3980.48|3979.98|3979.38|3981.48|3980.88|3977.48|3976.88|30792
1653509100000|2022-05-25 20:05:00|3980.23|3979.63|3972.35|3971.75|3981.48|3980.88|3972.23|3971.63|13229
1653509400000|2022-05-25 20:10:00|3972.23|3971.63|3973.48|3972.88|3977.48|3976.88|3971.1|3970.5|7496
1653509700000|2022-05-25 20:15:00|3973.23|3972.63|3975.23|3974.63|3975.98|3975.38|3972.48|3971.88|2407
1653510000000|2022-05-25 20:20:00|3975.35|3974.75|3962.98|3962.38|3975.48|3974.88|3962.23|3961.63|12819
1653510300000|2022-05-25 20:25:00|3963.1|3962.5|3965.23|3964.63|3965.23|3964.63|3959.23|3958.63|5413
1653510600000|2022-05-25 20:30:00|3964.98|3964.38|3971.48|3970.88|3971.98|3971.38|3963.1|3962.5|4390
1653510900000|2022-05-25 20:35:00|3971.35|3970.75|3972.6|3972|3973.73|3973.13|3969.1|3968.5|2257
1653511200000|2022-05-25 20:40:00|3972.23|3971.63|3968.98|3968.38|3972.23|3971.63|3968.73|3968.13|1777
1653511500000|2022-05-25 20:45:00|3968.73|3968.13|3968.23|3967.63|3969.48|3968.88|3966.35|3965.75|1757
1653511800000|2022-05-25 20:50:00|3968.73|3968.13|3970.23|3969.63|3970.73|3970.13|3967.48|3966.88|1103
1653512100000|2022-05-25 20:55:00|3969.98|3969.38|3972.22|3970.72|3972.85|3972.25|3969.73|3969.13|1216
1653512400000|2022-05-25 21:00:00|3972.37|3970.87|3972.15|3970.65|3972.88|3971.38|3972.15|3970.65|2
1653512700000|2022-05-25 21:05:00|3972.19|3970.69|3972.55|3971.05|3972.59|3971.09|3971.86|3970.36|0
1653513000000|2022-05-25 21:10:00|3972.51|3971.01|3972.19|3970.69|3972.51|3971.01|3971.65|3970.15|0
1653513300000|2022-05-25 21:15:00|3972.33|3970.83|3972.29|3970.79|3972.4|3970.9|3972|3970.5|0
1653513600000|2022-05-25 21:20:00|3972.19|3970.69|3971.93|3970.43|3972.22|3970.72|3971.75|3970.25|0
1653513900000|2022-05-25 21:25:00|3971.89|3970.39|3972.51|3971.01|3972.51|3971.01|3971.83|3970.33|0
1653514200000|2022-05-25 21:30:00|3972.44|3970.94|3972.77|3971.27|3972.84|3971.34|3972.44|3970.94|0
1653514500000|2022-05-25 21:35:00|3972.59|3971.09|3972.99|3971.49|3972.99|3971.49|3972.51|3971.01|0
1653514800000|2022-05-25 21:40:00|3973.02|3971.52|3973.17|3971.67|3973.21|3971.71|3972.7|3971.2|0
1653515100000|2022-05-25 21:45:00|3973.21|3971.71|3972.92|3971.42|3973.39|3971.89|3972.7|3971.2|0
1653515400000|2022-05-25 21:50:00|3973.1|3971.6|3973.72|3972.22|3973.72|3972.22|3972.99|3971.49|0
1653515700000|2022-05-25 21:55:00|3973.68|3972.18|3973.35|3971.85|3973.68|3972.18|3972.51|3971.01|0
1653516000000|2022-05-25 22:00:00|3974.35|3973.75|3976.1|3975.5|3977.48|3976.88|3973.35|3972.75|1371
1653516300000|2022-05-25 22:05:00|3976.23|3975.63|3975.6|3975|3977.23|3976.63|3974.73|3974.13|852
1653516600000|2022-05-25 22:10:00|3975.73|3975.13|3978.73|3978.13|3978.98|3978.38|3975.6|3975|553
1653516900000|2022-05-25 22:15:00|3978.98|3978.38|3977.98|3977.38|3978.98|3978.38|3977.48|3976.88|465
1653517200000|2022-05-25 22:20:00|3977.73|3977.13|3976.48|3975.88|3978.23|3977.63|3976.1|3975.5|285
1653517500000|2022-05-25 22:25:00|3976.23|3975.63|3973.23|3972.63|3976.98|3976.38|3972.98|3972.38|854
1653517800000|2022-05-25 22:30:00|3972.98|3972.38|3974.73|3974.13|3974.73|3974.13|3972.73|3972.13|503
1653518100000|2022-05-25 22:35:00|3974.48|3973.88|3975.48|3974.88|3975.98|3975.38|3974.48|3973.88|298
1653518400000|2022-05-25 22:40:00|3975.85|3975.25|3974.73|3974.13|3976.73|3976.13|3974.73|3974.13|252
1653518700000|2022-05-25 22:45:00|3974.48|3973.88|3973.98|3973.38|3974.73|3974.13|3973.85|3973.25|252
1653519000000|2022-05-25 22:50:00|3973.85|3973.25|3974.1|3973.5|3974.48|3973.88|3973.48|3972.88|220
1653519300000|2022-05-25 22:55:00|3974.23|3973.63|3977.48|3976.88|3977.98|3977.38|3973.48|3972.88|925
1653519600000|2022-05-25 23:00:00|3977.73|3977.13|3978.23|3977.63|3978.48|3977.88|3976.98|3976.38|527
1653519900000|2022-05-25 23:05:00|3978.35|3977.75|3976.73|3976.13|3978.6|3978|3976.73|3976.13|305
1653520200000|2022-05-25 23:10:00|3976.98|3976.38|3979.48|3978.88|3979.48|3978.88|3976.98|3976.38|465
1653520500000|2022-05-25 23:15:00|3979.73|3979.13|3978.73|3978.13|3980.23|3979.63|3978.73|3978.13|311
1653520800000|2022-05-25 23:20:00|3978.48|3977.88|3977.48|3976.88|3978.73|3978.13|3977.48|3976.88|249
1653521100000|2022-05-25 23:25:00|3977.6|3977|3977.6|3977|3977.73|3977.13|3976.85|3976.25|203
1653521400000|2022-05-25 23:30:00|3977.48|3976.88|3976.23|3975.63|3978.73|3978.13|3975.98|3975.38|325
1653521700000|2022-05-25 23:35:00|3976.73|3976.13|3975.73|3975.13|3977.73|3977.13|3975.48|3974.88|606
1653522000000|2022-05-25 23:40:00|3974.73|3974.13|3976.48|3975.88|3976.98|3976.38|3974.73|3974.13|558
1653522300000|2022-05-25 23:45:00|3976.73|3976.13|3975.85|3975.25|3977.73|3977.13|3974.98|3974.38|492
1653522600000|2022-05-25 23:50:00|3975.73|3975.13|3971.98|3971.38|3975.73|3975.13|3971.98|3971.38|735
1653522900000|2022-05-25 23:55:00|3971.85|3971.25|3971.73|3971.13|3972.85|3972.25|3970.48|3969.88|679
1653523200000|2022-05-26 00:00:00|3970.98|3970.38|3975.23|3974.63|3976.73|3976.13|3970.48|3969.88|1921
1653523500000|2022-05-26 00:05:00|3974.98|3974.38|3980.98|3980.38|3980.98|3980.38|3974.73|3974.13|1167
1653523800000|2022-05-26 00:10:00|3980.85|3980.25|3989.73|3989.13|3991.48|3990.88|3980.73|3980.13|2804
1653524100000|2022-05-26 00:15:00|3989.6|3989|3984.48|3983.88|3989.73|3989.13|3984.23|3983.63|1437
1653524400000|2022-05-26 00:20:00|3984.23|3983.63|3983.98|3983.38|3985.73|3985.13|3983.73|3983.13|674
1653524700000|2022-05-26 00:25:00|3984.23|3983.63|3989.1|3988.5|3989.23|3988.63|3983.73|3983.13|978
1653525000000|2022-05-26 00:30:00|3988.98|3988.38|3991.98|3991.38|3992.73|3992.13|3986.98|3986.38|1764
1653525300000|2022-05-26 00:35:00|3991.85|3991.25|3989.48|3988.88|3991.85|3991.25|3987.73|3987.13|972
1653525600000|2022-05-26 00:40:00|3989.73|3989.13|3993.73|3993.13|3993.98|3993.38|3987.85|3987.25|1679
1653525900000|2022-05-26 00:45:00|3993.6|3993|3992.48|3991.88|3994.98|3994.38|3992.48|3991.88|1423
1653526200000|2022-05-26 00:50:00|3992.73|3992.13|3992.48|3991.88|3992.73|3992.13|3990.73|3990.13|613
1653526500000|2022-05-26 00:55:00|3992.23|3991.63|3993.73|3993.13|3993.73|3993.13|3990.48|3989.88|730
1653526800000|2022-05-26 01:00:00|3993.48|3992.88|3992.73|3992.13|3993.48|3992.88|3991.35|3990.75|566
1653527100000|2022-05-26 01:05:00|3992.48|3991.88|3995.23|3994.63|3995.23|3994.63|3991.23|3990.63|909
1653527400000|2022-05-26 01:10:00|3995.1|3994.5|3992.23|3991.63|3995.48|3994.88|3992.23|3991.63|632
1653527700000|2022-05-26 01:15:00|3992.1|3991.5|3992.23|3991.63|3993.73|3993.13|3991.48|3990.88|690
1653528000000|2022-05-26 01:20:00|3992.1|3991.5|3988.48|3987.88|3992.35|3991.75|3987.73|3987.13|1293
1653528300000|2022-05-26 01:25:00|3988.6|3988|3986.48|3985.88|3988.73|3988.13|3986.48|3985.88|715
1653528600000|2022-05-26 01:30:00|3986.73|3986.13|3985.73|3985.13|3986.73|3986.13|3983.73|3983.13|1233
1653528900000|2022-05-26 01:35:00|3985.48|3984.88|3981.23|3980.63|3985.48|3984.88|3978.98|3978.38|1509
1653529200000|2022-05-26 01:40:00|3980.98|3980.38|3981.23|3980.63|3982.98|3982.38|3979.98|3979.38|991
1653529500000|2022-05-26 01:45:00|3980.98|3980.38|3979.98|3979.38|3982.6|3982|3978.23|3977.63|892
1653529800000|2022-05-26 01:50:00|3979.85|3979.25|3980.48|3979.88|3981.73|3981.13|3979.48|3978.88|521
1653530100000|2022-05-26 01:55:00|3980.35|3979.75|3976.23|3975.63|3980.35|3979.75|3974.98|3974.38|1294
1653530400000|2022-05-26 02:00:00|3976.1|3975.5|3976.23|3975.63|3978.35|3977.75|3975.23|3974.63|877
1653530700000|2022-05-26 02:05:00|3975.98|3975.38|3977.73|3977.13|3977.98|3977.38|3975.73|3975.13|755
1653531000000|2022-05-26 02:10:00|3977.6|3977|3974.23|3973.63|3978.73|3978.13|3973.23|3972.63|993
1653531300000|2022-05-26 02:15:00|3973.98|3973.38|3977.23|3976.63|3977.23|3976.63|3973.6|3973|575
1653531600000|2022-05-26 02:20:00|3977.48|3976.88|3977.73|3977.13|3977.98|3977.38|3975.23|3974.63|569
1653531900000|2022-05-26 02:25:00|3977.85|3977.25|3978.23|3977.63|3979.73|3979.13|3977.48|3976.88|766
1653532200000|2022-05-26 02:30:00|3978.48|3977.88|3980.73|3980.13|3981.1|3980.5|3978.23|3977.63|541
1653532500000|2022-05-26 02:35:00|3980.98|3980.38|3978.48|3977.88|3980.98|3980.38|3977.85|3977.25|384
1653532800000|2022-05-26 02:40:00|3978.6|3978|3978.48|3977.88|3980.48|3979.88|3976.73|3976.13|525
1653533100000|2022-05-26 02:45:00|3978.73|3978.13|3977.48|3976.88|3979.48|3978.88|3977.48|3976.88|246
1653533400000|2022-05-26 02:50:00|3977.73|3977.13|3978.48|3977.88|3978.73|3978.13|3977.73|3977.13|195
1653533700000|2022-05-26 02:55:00|3978.23|3977.63|3976.98|3976.38|3978.98|3978.38|3976.85|3976.25|346
1653534000000|2022-05-26 03:00:00|3976.73|3976.13|3977.23|3976.63|3977.73|3977.13|3976.48|3975.88|284
1653534300000|2022-05-26 03:05:00|3976.98|3976.38|3970.85|3970.25|3977.1|3976.5|3970.48|3969.88|1179
1653534600000|2022-05-26 03:10:00|3970.98|3970.38|3970.23|3969.63|3971.73|3971.13|3968.98|3968.38|964
1653534900000|2022-05-26 03:15:00|3970.35|3969.75|3966.98|3966.38|3970.73|3970.13|3966.1|3965.5|1322
1653535200000|2022-05-26 03:20:00|3966.73|3966.13|3971.23|3970.63|3971.23|3970.63|3966.73|3966.13|634
1653535500000|2022-05-26 03:25:00|3971.48|3970.88|3972.23|3971.63|3972.73|3972.13|3969.35|3968.75|542
1653535800000|2022-05-26 03:30:00|3971.98|3971.38|3974.85|3974.25|3976.35|3975.75|3970.98|3970.38|1029
1653536100000|2022-05-26 03:35:00|3974.98|3974.38|3973.48|3972.88|3975.73|3975.13|3973.23|3972.63|436
1653536400000|2022-05-26 03:40:00|3973.73|3973.13|3974.98|3974.38|3975.85|3975.25|3973.73|3973.13|522
1653536700000|2022-05-26 03:45:00|3975.23|3974.63|3975.6|3975|3975.6|3975|3974.48|3973.88|321
1653537000000|2022-05-26 03:50:00|3975.73|3975.13|3974.85|3974.25|3975.73|3975.13|3974.48|3973.88|242
1653537300000|2022-05-26 03:55:00|3974.73|3974.13|3977.48|3976.88|3978.48|3977.88|3974.48|3973.88|643
1653537600000|2022-05-26 04:00:00|3977.73|3977.13|3976.1|3975.5|3978.1|3977.5|3975.98|3975.38|349
1653537900000|2022-05-26 04:05:00|3976.23|3975.63|3975.73|3975.13|3977.1|3976.5|3975.35|3974.75|212
1653538200000|2022-05-26 04:10:00|3975.6|3975|3975.1|3974.5|3976.48|3975.88|3974.73|3974.13|226
1653538500000|2022-05-26 04:15:00|3975.23|3974.63|3975.35|3974.75|3975.98|3975.38|3974.98|3974.38|162
1653538800000|2022-05-26 04:20:00|3975.23|3974.63|3973.48|3972.88|3975.73|3975.13|3972.98|3972.38|343
1653539100000|2022-05-26 04:25:00|3973.23|3972.63|3973.23|3972.63|3973.48|3972.88|3972.23|3971.63|304
1653539400000|2022-05-26 04:30:00|3973.35|3972.75|3973.23|3972.63|3973.98|3973.38|3973.23|3972.63|137
1653539700000|2022-05-26 04:35:00|3972.98|3972.38|3974.35|3973.75|3974.98|3974.38|3972.98|3972.38|180
1653540000000|2022-05-26 04:40:00|3974.48|3973.88|3971.73|3971.13|3974.48|3973.88|3971.35|3970.75|360
1653540300000|2022-05-26 04:45:00|3971.98|3971.38|3972.48|3971.88|3972.98|3972.38|3971.73|3971.13|181
1653540600000|2022-05-26 04:50:00|3972.35|3971.75|3968.98|3968.38|3972.48|3971.88|3968.48|3967.88|568
1653540900000|2022-05-26 04:55:00|3968.85|3968.25|3968.48|3967.88|3969.23|3968.63|3967.73|3967.13|478
1653541200000|2022-05-26 05:00:00|3968.1|3967.5|3969.23|3968.63|3969.73|3969.13|3966.23|3965.63|1085
1653541500000|2022-05-26 05:05:00|3969.35|3968.75|3970.73|3970.13|3971.1|3970.5|3968.35|3967.75|613
1653541800000|2022-05-26 05:10:00|3970.98|3970.38|3969.6|3969|3972.1|3971.5|3969.35|3968.75|466
1653542100000|2022-05-26 05:15:00|3969.73|3969.13|3970.73|3970.13|3971.35|3970.75|3966.73|3966.13|728
1653542400000|2022-05-26 05:20:00|3970.6|3970|3969.23|3968.63|3972.23|3971.63|3969.23|3968.63|338
1653542700000|2022-05-26 05:25:00|3969.48|3968.88|3970.23|3969.63|3970.48|3969.88|3968.48|3967.88|403
1653543000000|2022-05-26 05:30:00|3969.98|3969.38|3971.48|3970.88|3972.1|3971.5|3969.73|3969.13|754
1653543300000|2022-05-26 05:35:00|3971.6|3971|3969.23|3968.63|3971.98|3971.38|3968.98|3968.38|398
1653543600000|2022-05-26 05:40:00|3968.98|3968.38|3970.73|3970.13|3971.6|3971|3968.48|3967.88|535
1653543900000|2022-05-26 05:45:00|3970.85|3970.25|3970.6|3970|3972.23|3971.63|3969.73|3969.13|396
1653544200000|2022-05-26 05:50:00|3970.73|3970.13|3965.73|3965.13|3970.73|3970.13|3965.35|3964.75|717
1653544500000|2022-05-26 05:55:00|3965.6|3965|3965.85|3965.25|3967.73|3967.13|3962.98|3962.38|1638
1653544800000|2022-05-26 06:00:00|3965.73|3965.13|3964.85|3964.25|3968.73|3968.13|3963.98|3963.38|1003
1653545100000|2022-05-26 06:05:00|3964.73|3964.13|3963.6|3963|3966.23|3965.63|3962.73|3962.13|909
1653545400000|2022-05-26 06:10:00|3963.73|3963.13|3964.73|3964.13|3966.73|3966.13|3963.48|3962.88|870
1653545700000|2022-05-26 06:15:00|3964.98|3964.38|3968.98|3968.38|3969.23|3968.63|3964.98|3964.38|718
1653546000000|2022-05-26 06:20:00|3969.1|3968.5|3970.23|3969.63|3970.23|3969.63|3966.98|3966.38|1009
1653546300000|2022-05-26 06:25:00|3969.48|3968.88|3967.98|3967.38|3970.23|3969.63|3967.23|3966.63|562
1653546600000|2022-05-26 06:30:00|3968.1|3967.5|3966.73|3966.13|3968.1|3967.5|3965.6|3965|560
1653546900000|2022-05-26 06:35:00|3966.6|3966|3968.23|3967.63|3969.73|3969.13|3966.35|3965.75|547
1653547200000|2022-05-26 06:40:00|3967.98|3967.38|3969.85|3969.25|3970.35|3969.75|3967.35|3966.75|330
1653547500000|2022-05-26 06:45:00|3969.98|3969.38|3969.23|3968.63|3971.73|3971.13|3968.98|3968.38|585
1653547800000|2022-05-26 06:50:00|3969.35|3968.75|3970.48|3969.88|3970.73|3970.13|3969.23|3968.63|272
1653548100000|2022-05-26 06:55:00|3970.73|3970.13|3971.23|3970.63|3972.98|3972.38|3970.35|3969.75|996
1653548400000|2022-05-26 07:00:00|3971.1|3970.5|3973.1|3972.5|3975.73|3975.13|3971.1|3970.5|2263
1653548700000|2022-05-26 07:05:00|3972.98|3972.38|3974.48|3973.88|3975.6|3975|3971.73|3971.13|1748
1653549000000|2022-05-26 07:10:00|3974.73|3974.13|3972.98|3972.38|3975.48|3974.88|3972.48|3971.88|1330
1653549300000|2022-05-26 07:15:00|3972.73|3972.13|3976.98|3976.38|3977.23|3976.63|3972.73|3972.13|1344
1653549600000|2022-05-26 07:20:00|3977.1|3976.5|3979.23|3978.63|3979.73|3979.13|3976.35|3975.75|1650
1653549900000|2022-05-26 07:25:00|3979.48|3978.88|3980.35|3979.75|3980.48|3979.88|3978.73|3978.13|1048
1653550200000|2022-05-26 07:30:00|3980.48|3979.88|3984.35|3983.75|3984.48|3983.88|3980.23|3979.63|1989
1653550500000|2022-05-26 07:35:00|3984.48|3983.88|3988.98|3988.38|3988.98|3988.38|3982.98|3982.38|3495
1653550800000|2022-05-26 07:40:00|3989.48|3988.88|3990.23|3989.63|3991.23|3990.63|3987.73|3987.13|2117
1653551100000|2022-05-26 07:45:00|3990.1|3989.5|3987.73|3987.13|3991.23|3990.63|3986.73|3986.13|1741
1653551400000|2022-05-26 07:50:00|3987.48|3986.88|3989.23|3988.63|3989.48|3988.88|3987.1|3986.5|1244
1653551700000|2022-05-26 07:55:00|3989.35|3988.75|3994.48|3993.88|3994.73|3994.13|3989.35|3988.75|4142
1653552000000|2022-05-26 08:00:00|3994.73|3994.13|3990.98|3990.38|3994.73|3994.13|3989.73|3989.13|2535
1653552300000|2022-05-26 08:05:00|3990.73|3990.13|3990.23|3989.63|3992.23|3991.63|3989.23|3988.63|1291
1653552600000|2022-05-26 08:10:00|3989.98|3989.38|3985.98|3985.38|3990.98|3990.38|3985.85|3985.25|1567
1653552900000|2022-05-26 08:15:00|3985.85|3985.25|3983.23|3982.63|3986.23|3985.63|3983.1|3982.5|1483
1653553200000|2022-05-26 08:20:00|3983.1|3982.5|3981.98|3981.38|3984.85|3984.25|3981.73|3981.13|1077
1653553500000|2022-05-26 08:25:00|3981.73|3981.13|3979.98|3979.38|3982.23|3981.63|3979.23|3978.63|1023
1653553800000|2022-05-26 08:30:00|3980.23|3979.63|3976.73|3976.13|3980.73|3980.13|3976.73|3976.13|1929
1653554100000|2022-05-26 08:35:00|3976.35|3975.75|3973.73|3973.13|3976.73|3976.13|3972.98|3972.38|1879
1653554400000|2022-05-26 08:40:00|3973.85|3973.25|3974.48|3973.88|3975.23|3974.63|3972.98|3972.38|1015
1653554700000|2022-05-26 08:45:00|3974.23|3973.63|3972.48|3971.88|3974.73|3974.13|3970.23|3969.63|2172
1653555000000|2022-05-26 08:50:00|3972.73|3972.13|3973.98|3973.38|3975.23|3974.63|3972.23|3971.63|1525
1653555300000|2022-05-26 08:55:00|3974.23|3973.63|3975.23|3974.63|3975.98|3975.38|3973.23|3972.63|1583
1653555600000|2022-05-26 09:00:00|3974.98|3974.38|3972.35|3971.75|3975.73|3975.13|3971.73|3971.13|1355
1653555900000|2022-05-26 09:05:00|3972.23|3971.63|3974.1|3973.5|3974.73|3974.13|3971.48|3970.88|682
1653556200000|2022-05-26 09:10:00|3974.23|3973.63|3974.73|3974.13|3975.1|3974.5|3973.48|3972.88|393
1653556500000|2022-05-26 09:15:00|3974.85|3974.25|3974.98|3974.38|3976.6|3976|3974.48|3973.88|719
1653556800000|2022-05-26 09:20:00|3975.1|3974.5|3980.1|3979.5|3980.1|3979.5|3974.98|3974.38|1204
1653557100000|2022-05-26 09:25:00|3980.23|3979.63|3979.98|3979.38|3982.98|3982.38|3979.48|3978.88|1534
1653557400000|2022-05-26 09:30:00|3980.1|3979.5|3979.98|3979.38|3980.73|3980.13|3978.48|3977.88|888
1653557700000|2022-05-26 09:35:00|3980.1|3979.5|3979.85|3979.25|3980.85|3980.25|3978.73|3978.13|450
1653558000000|2022-05-26 09:40:00|3979.73|3979.13|3983.98|3983.38|3984.35|3983.75|3978.98|3978.38|1223
1653558300000|2022-05-26 09:45:00|3984.1|3983.5|3988.48|3987.88|3988.73|3988.13|3983.6|3983|2312
1653558600000|2022-05-26 09:50:00|3988.35|3987.75|3988.23|3987.63|3988.98|3988.38|3986.73|3986.13|1029
1653558900000|2022-05-26 09:55:00|3988.48|3987.88|3988.48|3987.88|3990.48|3989.88|3987.48|3986.88|1254
1653559200000|2022-05-26 10:00:00|3988.6|3988|3989.48|3988.88|3990.1|3989.5|3987.48|3986.88|1307
1653559500000|2022-05-26 10:05:00|3989.6|3989|3991.98|3991.38|3991.98|3991.38|3988.23|3987.63|1157
1653559800000|2022-05-26 10:10:00|3992.23|3991.63|3988.48|3987.88|3992.35|3991.75|3987.48|3986.88|1201
1653560100000|2022-05-26 10:15:00|3988.35|3987.75|3986.23|3985.63|3988.48|3987.88|3985.6|3985|902
1653560400000|2022-05-26 10:20:00|3986.35|3985.75|3985.98|3985.38|3987.48|3986.88|3985.48|3984.88|930
1653560700000|2022-05-26 10:25:00|3985.73|3985.13|3984.6|3984|3986.98|3986.38|3984.48|3983.88|774
1653561000000|2022-05-26 10:30:00|3984.48|3983.88|3983.48|3982.88|3985.23|3984.63|3982.1|3981.5|1369
1653561300000|2022-05-26 10:35:00|3983.35|3982.75|3984.35|3983.75|3984.48|3983.88|3982.73|3982.13|589
1653561600000|2022-05-26 10:40:00|3984.23|3983.63|3984.73|3984.13|3984.85|3984.25|3982.23|3981.63|859
1653561900000|2022-05-26 10:45:00|3984.98|3984.38|3986.73|3986.13|3987.1|3986.5|3984.73|3984.13|883
1653562200000|2022-05-26 10:50:00|3986.98|3986.38|3990.98|3990.38|3991.73|3991.13|3986.98|3986.38|1725
1653562500000|2022-05-26 10:55:00|3991.1|3990.5|3991.48|3990.88|3994.23|3993.63|3990.23|3989.63|1738
1653562800000|2022-05-26 11:00:00|3991.23|3990.63|3997.23|3996.63|3997.48|3996.88|3990.73|3990.13|2977
1653563100000|2022-05-26 11:05:00|3997.35|3996.75|3995.98|3995.38|3997.73|3997.13|3994.48|3993.88|1383
1653563400000|2022-05-26 11:10:00|3995.73|3995.13|4001.48|4000.88|4002.23|4001.63|3994.98|3994.38|4703
1653563700000|2022-05-26 11:15:00|4001.73|4001.13|4002.1|4001.5|4004.48|4003.88|3999.73|3999.13|3522
1653564000000|2022-05-26 11:20:00|4001.98|4001.38|4007.73|4007.13|4007.98|4007.38|4001.23|4000.63|4838
1653564300000|2022-05-26 11:25:00|4008.1|4007.5|4010.48|4009.88|4011.48|4010.88|4005.73|4005.13|4137
1653564600000|2022-05-26 11:30:00|4010.73|4010.13|4004.6|4004|4011.23|4010.63|4004.23|4003.63|4450
1653564900000|2022-05-26 11:35:00|4004.73|4004.13|4006.23|4005.63|4006.73|4006.13|4002.48|4001.88|4507
1653565200000|2022-05-26 11:40:00|4006.1|4005.5|4005.1|4004.5|4007.48|4006.88|4004.98|4004.38|2433
1653565500000|2022-05-26 11:45:00|4005.23|4004.63|4007.98|4007.38|4008.35|4007.75|4004.48|4003.88|1925
1653565800000|2022-05-26 11:50:00|4007.73|4007.13|4004.48|4003.88|4008.73|4008.13|4004.48|4003.88|2499
1653566100000|2022-05-26 11:55:00|4004.6|4004|4003.98|4003.38|4004.73|4004.13|4001.73|4001.13|2210
1653566400000|2022-05-26 12:00:00|4003.35|4002.75|4001.6|4001|4003.48|4002.88|4000.23|3999.63|2563
1653566700000|2022-05-26 12:05:00|4001.73|4001.13|3998.98|3998.38|4001.73|4001.13|3998.48|3997.88|4473
1653567000000|2022-05-26 12:10:00|3998.73|3998.13|3999.48|3998.88|4000.73|4000.13|3998.35|3997.75|1658
1653567300000|2022-05-26 12:15:00|3999.73|3999.13|3997.73|3997.13|3999.73|3999.13|3996.23|3995.63|3641
1653567600000|2022-05-26 12:20:00|3997.98|3997.38|3998.48|3997.88|4000.73|4000.13|3997.73|3997.13|2920
1653567900000|2022-05-26 12:25:00|3998.6|3998|3997.85|3997.25|3999.23|3998.63|3996.98|3996.38|2170
1653568200000|2022-05-26 12:30:00|3997.73|3997.13|3994.6|3994|4001.48|4000.88|3988.1|3987.5|9905
1653568500000|2022-05-26 12:35:00|3994.48|3993.88|3996.23|3995.63|3996.98|3996.38|3991.23|3990.63|3315
1653568800000|2022-05-26 12:40:00|3996.35|3995.75|4002.73|4002.13|4003.23|4002.63|3995.23|3994.63|5744
1653569100000|2022-05-26 12:45:00|4002.98|4002.38|4003.73|4003.13|4005.23|4004.63|4000.98|4000.38|4058
1653569400000|2022-05-26 12:50:00|4003.48|4002.88|4005.73|4005.13|4006.98|4006.38|4001.1|4000.5|3895
1653569700000|2022-05-26 12:55:00|4005.48|4004.88|4002.48|4001.88|4005.48|4004.88|4001.48|4000.88|2836
1653570000000|2022-05-26 13:00:00|4002.23|4001.63|3999.48|3998.88|4003.48|4002.88|3999.23|3998.63|4025
1653570300000|2022-05-26 13:05:00|3999.73|3999.13|3997.48|3996.88|3999.98|3999.38|3996.48|3995.88|3941
1653570600000|2022-05-26 13:10:00|3997.35|3996.75|3997.23|3996.63|3998.23|3997.63|3995.73|3995.13|3059
1653570900000|2022-05-26 13:15:00|3997.35|3996.75|3991.98|3991.38|3997.73|3997.13|3991.23|3990.63|10483
1653571200000|2022-05-26 13:20:00|3991.85|3991.25|3993.23|3992.63|3994.48|3993.88|3989.73|3989.13|5679
1653571500000|2022-05-26 13:25:00|3993.35|3992.75|3991.23|3990.63|3993.98|3993.38|3990.98|3990.38|6167
1653571800000|2022-05-26 13:30:00|3991.13|3990.73|4007.88|4007.48|4007.88|4007.48|3989.38|3988.98|36070
1653572100000|2022-05-26 13:35:00|4008.13|4007.73|4015.88|4015.48|4020.38|4019.98|4005.88|4005.48|38755
1653572400000|2022-05-26 13:40:00|4016.13|4015.73|4017.88|4017.48|4023.88|4023.48|4012.88|4012.48|28154
1653572700000|2022-05-26 13:45:00|4018.5|4018.1|4021.5|4021.1|4024.38|4023.98|4013.38|4012.98|23419
1653573000000|2022-05-26 13:50:00|4021.38|4020.98|4027.63|4027.23|4030.38|4029.98|4021.13|4020.73|27453
1653573300000|2022-05-26 13:55:00|4027.38|4026.98|4030.13|4029.73|4032.63|4032.23|4025.63|4025.23|17269
1653573600000|2022-05-26 14:00:00|4030.38|4029.98|4030.88|4030.48|4034.38|4033.98|4029.38|4028.98|23120
1653573900000|2022-05-26 14:05:00|4030.63|4030.23|4032.13|4031.73|4035.88|4035.48|4029.38|4028.98|21102
1653574200000|2022-05-26 14:10:00|4032.33|4031.93|4037.58|4037.18|4039.33|4038.93|4028.83|4028.43|21596
1653574500000|2022-05-26 14:15:00|4037.83|4037.43|4041.83|4041.43|4041.83|4041.43|4037.33|4036.93|18674
1653574800000|2022-05-26 14:20:00|4041.95|4041.55|4043.33|4042.93|4044.83|4044.43|4038.33|4037.93|21288
1653575100000|2022-05-26 14:25:00|4043.58|4043.18|4038.08|4037.68|4043.58|4043.18|4037.33|4036.93|14307
1653575400000|2022-05-26 14:30:00|4038.33|4037.93|4035.33|4034.93|4040.08|4039.68|4033.58|4033.18|17327
1653575700000|2022-05-26 14:35:00|4035.58|4035.18|4040.58|4040.18|4041.08|4040.68|4035.58|4035.18|14510
1653576000000|2022-05-26 14:40:00|4040.83|4040.43|4038.83|4038.43|4042.08|4041.68|4037.33|4036.93|10772
1653576300000|2022-05-26 14:45:00|4038.7|4038.3|4040.83|4040.43|4041.08|4040.68|4035.33|4034.93|12572
1653576600000|2022-05-26 14:50:00|4041.08|4040.68|4042.08|4041.68|4044.58|4044.18|4040.33|4039.93|11553
1653576900000|2022-05-26 14:55:00|4042.2|4041.8|4044.83|4044.43|4045.08|4044.68|4040.83|4040.43|11315
1653577200000|2022-05-26 15:00:00|4045.08|4044.68|4050.83|4050.43|4051.58|4051.18|4043.83|4043.43|17418
1653577500000|2022-05-26 15:05:00|4051.08|4050.68|4049.33|4048.93|4051.83|4051.43|4048.83|4048.43|10534
1653577800000|2022-05-26 15:10:00|4049.58|4049.18|4051.83|4051.43|4051.83|4051.43|4048.08|4047.68|9732
1653578100000|2022-05-26 15:15:00|4052.33|4051.93|4051.08|4050.68|4053.58|4053.18|4049.83|4049.43|14234
1653578400000|2022-05-26 15:20:00|4050.83|4050.43|4050.58|4050.18|4054.33|4053.93|4048.33|4047.93|14467
1653578700000|2022-05-26 15:25:00|4050.83|4050.43|4047.33|4046.93|4052.33|4051.93|4045.83|4045.43|14971
1653579000000|2022-05-26 15:30:00|4047.58|4047.18|4043.83|4043.43|4051.83|4051.43|4043.83|4043.43|17256
1653579300000|2022-05-26 15:35:00|4043.58|4043.18|4047.95|4047.55|4048.58|4048.18|4042.58|4042.18|11484
1653579600000|2022-05-26 15:40:00|4047.83|4047.43|4048.83|4048.43|4049.83|4049.43|4045.58|4045.18|9115
1653579900000|2022-05-26 15:45:00|4049.08|4048.68|4044.83|4044.43|4049.58|4049.18|4042.08|4041.68|9358
1653580200000|2022-05-26 15:50:00|4044.58|4044.18|4045.58|4045.18|4046.08|4045.68|4042.58|4042.18|7237
1653580500000|2022-05-26 15:55:00|4045.7|4045.3|4049.08|4048.68|4050.83|4050.43|4045.33|4044.93|10728
1653580800000|2022-05-26 16:00:00|4048.83|4048.43|4054.08|4053.68|4054.83|4054.43|4047.33|4046.93|11423
1653581100000|2022-05-26 16:05:00|4054.33|4053.93|4051.33|4050.93|4054.58|4054.18|4050.33|4049.93|6917
1653581400000|2022-05-26 16:10:00|4051.08|4050.68|4056.33|4055.93|4057.08|4056.68|4051.08|4050.68|10518
1653581700000|2022-05-26 16:15:00|4056.2|4055.8|4056.08|4055.68|4056.58|4056.18|4053.95|4053.55|7026
1653582000000|2022-05-26 16:20:00|4056.33|4055.93|4059.83|4059.43|4060.08|4059.68|4056.08|4055.68|9377
1653582300000|2022-05-26 16:25:00|4060.08|4059.68|4062.08|4061.68|4062.08|4061.68|4058.33|4057.93|8810
1653582600000|2022-05-26 16:30:00|4062.33|4061.93|4060.83|4060.43|4063.83|4063.43|4060.33|4059.93|10228
1653582900000|2022-05-26 16:35:00|4061.08|4060.68|4062.33|4061.93|4062.58|4062.18|4059.33|4058.93|5952
1653583200000|2022-05-26 16:40:00|4062.4|4062|4060.15|4059.75|4062.9|4062.5|4059.9|4059.5|5900
1653583500000|2022-05-26 16:45:00|4059.9|4059.5|4062.4|4062|4063.4|4063|4058.65|4058.25|8866
1653583800000|2022-05-26 16:50:00|4062.15|4061.75|4065.9|4065.5|4065.9|4065.5|4062.15|4061.75|9295
1653584100000|2022-05-26 16:55:00|4066.15|4065.75|4068.4|4068|4068.9|4068.5|4065.4|4065|12950
1653584400000|2022-05-26 17:00:00|4068.65|4068.25|4071.15|4070.75|4071.52|4071.12|4068.15|4067.75|11184
1653584700000|2022-05-26 17:05:00|4070.9|4070.5|4073.65|4073.25|4073.9|4073.5|4070.15|4069.75|10556
1653585000000|2022-05-26 17:10:00|4073.9|4073.5|4069.65|4069.25|4075.4|4075|4066.65|4066.25|18075
1653585300000|2022-05-26 17:15:00|4069.9|4069.5|4067.4|4067|4069.9|4069.5|4066.65|4066.25|6975
1653585600000|2022-05-26 17:20:00|4067.65|4067.25|4061.9|4061.5|4068.9|4068.5|4061.65|4061.25|11194
1653585900000|2022-05-26 17:25:00|4061.65|4061.25|4061.4|4061|4066.15|4065.75|4059.9|4059.5|10245
1653586200000|2022-05-26 17:30:00|4061.65|4061.25|4065.4|4065|4065.9|4065.5|4061.15|4060.75|7727
1653586500000|2022-05-26 17:35:00|4065.27|4064.87|4064.15|4063.75|4065.27|4064.87|4062.65|4062.25|5667
1653586800000|2022-05-26 17:40:00|4063.9|4063.5|4064.65|4064.25|4065.65|4065.25|4062.4|4062|5690
1653587100000|2022-05-26 17:45:00|4064.4|4064|4065.4|4065|4066.4|4066|4063.65|4063.25|5603
1653587400000|2022-05-26 17:50:00|4065.15|4064.75|4064.65|4064.25|4065.9|4065.5|4063.9|4063.5|3834
1653587700000|2022-05-26 17:55:00|4064.4|4064|4067.77|4067.37|4068.9|4068.5|4060.52|4060.12|10322
1653588000000|2022-05-26 18:00:00|4067.9|4067.5|4067.4|4067|4069.15|4068.75|4064.65|4064.25|11729
1653588300000|2022-05-26 18:05:00|4067.15|4066.75|4066.15|4065.75|4067.9|4067.5|4062.65|4062.25|10153
1653588600000|2022-05-26 18:10:00|4066.65|4066.25|4066.4|4066|4067.77|4067.37|4063.4|4063|6633
1653588900000|2022-05-26 18:15:00|4066.15|4065.75|4066.15|4065.75|4068.4|4068|4065.15|4064.75|7020
1653589200000|2022-05-26 18:20:00|4066.4|4066|4070.9|4070.5|4070.9|4070.5|4066.15|4065.75|8259
1653589500000|2022-05-26 18:25:00|4070.65|4070.25|4066.4|4066|4071.4|4071|4065.65|4065.25|10435
1653589800000|2022-05-26 18:30:00|4066.65|4066.25|4064.15|4063.75|4067.9|4067.5|4063.9|4063.5|6676
1653590100000|2022-05-26 18:35:00|4064.4|4064|4061.9|4061.5|4064.9|4064.5|4058.9|4058.5|12604
1653590400000|2022-05-26 18:40:00|4061.65|4061.25|4064.15|4063.75|4064.9|4064.5|4059.4|4059|8850
1653590700000|2022-05-26 18:45:00|4064.4|4064|4063.65|4063.25|4065.65|4065.25|4061.9|4061.5|7700
1653591000000|2022-05-26 18:50:00|4063.4|4063|4063.9|4063.5|4066.15|4065.75|4062.65|4062.25|6119
1653591300000|2022-05-26 18:55:00|4063.77|4063.37|4065.15|4064.75|4067.4|4067|4063.4|4063|6255
1653591600000|2022-05-26 19:00:00|4064.9|4064.5|4058.65|4058.25|4065.9|4065.5|4056.4|4056|15920
1653591900000|2022-05-26 19:05:00|4058.9|4058.5|4064.15|4063.75|4065.9|4065.5|4057.9|4057.5|11447
1653592200000|2022-05-26 19:10:00|4064.4|4064|4060.4|4060|4064.4|4064|4058.9|4058.5|10121
1653592500000|2022-05-26 19:15:00|4060.65|4060.25|4055.65|4055.25|4062.02|4061.62|4051.4|4051|18615
1653592800000|2022-05-26 19:20:00|4055.76|4055.36|4053.76|4053.36|4057.26|4056.86|4050.76|4050.36|11983
1653593100000|2022-05-26 19:25:00|4054.01|4053.61|4056.26|4055.86|4059.13|4058.73|4051.26|4050.86|14970
1653593400000|2022-05-26 19:30:00|4055.76|4055.36|4059.76|4059.36|4060.76|4060.36|4055.01|4054.61|14687
1653593700000|2022-05-26 19:35:00|4060.01|4059.61|4062.26|4061.86|4062.76|4062.36|4056.51|4056.11|14989
1653594000000|2022-05-26 19:40:00|4061.51|4061.11|4068.51|4068.11|4068.51|4068.11|4061.26|4060.86|17851
1653594300000|2022-05-26 19:45:00|4068.26|4067.86|4072.26|4071.86|4072.51|4072.11|4066.01|4065.61|19912
1653594600000|2022-05-26 19:50:00|4074.51|4074.11|4060.51|4060.11|4075.76|4075.36|4060.01|4059.61|36405
1653594900000|2022-05-26 19:55:00|4060.26|4059.86|4058.01|4057.61|4062.51|4062.11|4054.76|4054.36|83404
1653595200000|2022-05-26 20:00:00|4057.29|4056.89|4052.14|4051.54|4058.14|4057.54|4052.14|4051.54|29224
1653595500000|2022-05-26 20:05:00|4051.89|4051.29|4050.64|4050.04|4051.89|4051.29|4048.39|4047.79|10205
1653595800000|2022-05-26 20:10:00|4050.39|4049.79|4050.14|4049.54|4052.39|4051.79|4049.14|4048.54|5813
1653596100000|2022-05-26 20:15:00|4049.64|4049.04|4050.64|4050.04|4052.76|4052.16|4049.01|4048.41|3313
1653596400000|2022-05-26 20:20:00|4050.51|4049.91|4050.01|4049.41|4051.89|4051.29|4049.64|4049.04|1532
1653596700000|2022-05-26 20:25:00|4049.89|4049.29|4051.39|4050.79|4051.89|4051.29|4049.89|4049.29|1881
1653597000000|2022-05-26 20:30:00|4051.14|4050.54|4052.39|4051.79|4052.64|4052.04|4050.64|4050.04|1591
1653597300000|2022-05-26 20:35:00|4052.14|4051.54|4052.39|4051.79|4052.64|4052.04|4051.64|4051.04|790
1653597600000|2022-05-26 20:40:00|4052.14|4051.54|4052.64|4052.04|4053.14|4052.54|4051.89|4051.29|1002
1653597900000|2022-05-26 20:45:00|4052.51|4051.91|4052.39|4051.79|4052.64|4052.04|4051.64|4051.04|1114
1653598200000|2022-05-26 20:50:00|4052.14|4051.54|4052.64|4052.04|4052.64|4052.04|4050.89|4050.29|902
1653598500000|2022-05-26 20:55:00|4052.51|4051.91|4052.99|4051.49|4053.76|4053.16|4052.14|4051.47|1089
1653598800000|2022-05-26 21:00:00|4053.02|4051.52|4053.67|4052.17|4053.89|4052.39|4053.02|4051.52|0
1653599100000|2022-05-26 21:05:00|4053.78|4052.28|4054.29|4052.79|4054.7|4053.2|4053.78|4052.28|0
1653599400000|2022-05-26 21:10:00|4054.22|4052.72|4053.46|4051.96|4054.29|4052.79|4053.31|4051.81|0
1653599700000|2022-05-26 21:15:00|4053.49|4051.99|4052.29|4050.79|4053.56|4052.06|4052.19|4050.69|0
1653600000000|2022-05-26 21:20:00|4052.33|4050.83|4052.51|4051.01|4052.66|4051.16|4052.15|4050.65|0
1653600300000|2022-05-26 21:25:00|4052.48|4050.98|4052.73|4051.23|4052.88|4051.38|4052.37|4050.87|0
1653600600000|2022-05-26 21:30:00|4052.84|4051.34|4053.21|4051.71|4053.21|4051.71|4052.84|4051.34|0
1653600900000|2022-05-26 21:35:00|4053.17|4051.67|4053.17|4051.67|4053.35|4051.85|4053.1|4051.6|0
1653601200000|2022-05-26 21:40:00|4053.02|4051.52|4053.02|4051.52|4053.35|4051.85|4053.02|4051.52|0
1653601500000|2022-05-26 21:45:00|4053.24|4051.74|4052.84|4051.34|4053.24|4051.74|4052.84|4051.34|0
1653601800000|2022-05-26 21:50:00|4052.95|4051.45|4052.62|4051.12|4053.1|4051.6|4052.22|4050.72|0
1653602100000|2022-05-26 21:55:00|4052.44|4050.94|4051.09|4049.59|4052.88|4051.38|4051.02|4049.52|0
1653602400000|2022-05-26 22:00:00|4049.26|4048.66|4052.01|4051.41|4052.76|4052.16|4049.01|4048.41|785
1653602700000|2022-05-26 22:05:00|4052.14|4051.54|4054.51|4053.91|4054.89|4054.29|4051.39|4050.79|481
1653603000000|2022-05-26 22:10:00|4054.89|4054.29|4055.14|4054.54|4055.76|4055.16|4053.01|4052.41|534
1653603300000|2022-05-26 22:15:00|4055.39|4054.79|4057.39|4056.79|4057.39|4056.79|4055.26|4054.66|895
1653603600000|2022-05-26 22:20:00|4057.14|4056.54|4058.64|4058.04|4059.39|4058.79|4057.14|4056.54|841
1653603900000|2022-05-26 22:25:00|4058.89|4058.29|4055.89|4055.29|4059.51|4058.91|4055.64|4055.04|579
1653604200000|2022-05-26 22:30:00|4056.39|4055.79|4054.64|4054.04|4057.14|4056.54|4054.39|4053.79|533
1653604500000|2022-05-26 22:35:00|4054.51|4053.91|4053.89|4053.29|4055.01|4054.41|4053.89|4053.29|359
1653604800000|2022-05-26 22:40:00|4054.14|4053.54|4057.14|4056.54|4057.14|4056.54|4053.89|4053.29|369
1653605100000|2022-05-26 22:45:00|4057.39|4056.79|4055.39|4054.79|4057.39|4056.79|4054.89|4054.29|332
1653605400000|2022-05-26 22:50:00|4055.64|4055.04|4055.89|4055.29|4056.64|4056.04|4055.14|4054.54|254
1653605700000|2022-05-26 22:55:00|4055.51|4054.91|4055.76|4055.16|4055.89|4055.29|4054.89|4054.29|199
1653606000000|2022-05-26 23:00:00|4055.89|4055.29|4054.76|4054.16|4056.01|4055.41|4054.39|4053.79|246
1653606300000|2022-05-26 23:05:00|4054.89|4054.29|4056.14|4055.54|4056.89|4056.29|4054.64|4054.04|240
1653606600000|2022-05-26 23:10:00|4056.26|4055.66|4056.14|4055.54|4057.01|4056.41|4055.76|4055.16|170
1653606900000|2022-05-26 23:15:00|4056.01|4055.41|4055.14|4054.54|4057.01|4056.41|4054.89|4054.29|225
1653607200000|2022-05-26 23:20:00|4055.39|4054.79|4056.39|4055.79|4056.64|4056.04|4055.39|4054.79|219
1653607500000|2022-05-26 23:25:00|4056.51|4055.91|4057.64|4057.04|4057.89|4057.29|4056.39|4055.79|286
1653607800000|2022-05-26 23:30:00|4057.39|4056.79|4058.64|4058.04|4058.64|4058.04|4057.14|4056.54|379
1653608100000|2022-05-26 23:35:00|4058.51|4057.91|4059.39|4058.79|4059.51|4058.91|4058.39|4057.79|499
1653608400000|2022-05-26 23:40:00|4059.76|4059.16|4059.51|4058.91|4060.26|4059.66|4059.14|4058.54|402
1653608700000|2022-05-26 23:45:00|4059.39|4058.79|4059.39|4058.79|4060.89|4060.29|4059.39|4058.79|428
1653609000000|2022-05-26 23:50:00|4059.64|4059.04|4059.39|4058.79|4060.14|4059.54|4058.14|4057.54|654
1653609300000|2022-05-26 23:55:00|4059.26|4058.66|4058.64|4058.04|4059.76|4059.16|4058.51|4057.91|416
1653609600000|2022-05-27 00:00:00|4058.39|4057.79|4059.39|4058.79|4061.14|4060.54|4057.64|4057.04|1072
1653609900000|2022-05-27 00:05:00|4059.64|4059.04|4058.39|4057.79|4060.64|4060.04|4058.14|4057.54|682
1653610200000|2022-05-27 00:10:00|4058.14|4057.54|4056.64|4056.04|4058.64|4058.04|4055.89|4055.29|827
1653610500000|2022-05-27 00:15:00|4056.89|4056.29|4057.89|4057.29|4058.89|4058.29|4055.14|4054.54|941
1653610800000|2022-05-27 00:20:00|4058.14|4057.54|4057.76|4057.16|4058.76|4058.16|4057.14|4056.54|468
1653611100000|2022-05-27 00:25:00|4057.89|4057.29|4057.89|4057.29|4058.14|4057.54|4057.14|4056.54|180
1653611400000|2022-05-27 00:30:00|4058.14|4057.54|4058.01|4057.41|4059.01|4058.41|4057.64|4057.04|241
1653611700000|2022-05-27 00:35:00|4057.89|4057.29|4053.39|4052.79|4058.26|4057.66|4052.64|4052.04|937
1653612000000|2022-05-27 00:40:00|4053.14|4052.54|4047.14|4046.54|4053.64|4053.04|4046.39|4045.79|2405
1653612300000|2022-05-27 00:45:00|4046.64|4046.04|4044.39|4043.79|4047.26|4046.66|4043.26|4042.66|2396
1653612600000|2022-05-27 00:50:00|4044.64|4044.04|4047.51|4046.91|4048.64|4048.04|4044.51|4043.91|820
1653612900000|2022-05-27 00:55:00|4047.39|4046.79|4048.89|4048.29|4049.64|4049.04|4047.14|4046.54|644
1653613200000|2022-05-27 01:00:00|4049.14|4048.54|4049.39|4048.79|4050.76|4050.16|4048.39|4047.79|630
1653613500000|2022-05-27 01:05:00|4049.14|4048.54|4049.39|4048.79|4050.39|4049.79|4048.76|4048.16|388
1653613800000|2022-05-27 01:10:00|4049.26|4048.66|4051.39|4050.79|4051.39|4050.79|4048.01|4047.41|688
1653614100000|2022-05-27 01:15:00|4051.26|4050.66|4052.89|4052.29|4052.89|4052.29|4050.64|4050.04|813
1653614400000|2022-05-27 01:20:00|4053.01|4052.41|4053.14|4052.54|4053.64|4053.04|4051.64|4051.04|551
1653614700000|2022-05-27 01:25:00|4053.39|4052.79|4050.64|4050.04|4053.64|4053.04|4050.39|4049.79|561
1653615000000|2022-05-27 01:30:00|4050.76|4050.16|4052.64|4052.04|4052.64|4052.04|4049.14|4048.54|596
1653615300000|2022-05-27 01:35:00|4052.76|4052.16|4048.01|4047.41|4053.64|4053.04|4047.14|4046.54|866
1653615600000|2022-05-27 01:40:00|4048.14|4047.54|4049.51|4048.91|4049.89|4049.29|4047.39|4046.79|503
1653615900000|2022-05-27 01:45:00|4049.39|4048.79|4050.64|4050.04|4051.14|4050.54|4048.51|4047.91|563
1653616200000|2022-05-27 01:50:00|4050.89|4050.29|4052.89|4052.29|4054.39|4053.79|4050.64|4050.04|924
1653616500000|2022-05-27 01:55:00|4053.01|4052.41|4052.14|4051.54|4053.89|4053.29|4050.64|4050.04|619
1653616800000|2022-05-27 02:00:00|4052.26|4051.66|4052.64|4052.04|4052.89|4052.29|4050.89|4050.29|424
1653617100000|2022-05-27 02:05:00|4052.76|4052.16|4051.64|4051.04|4053.64|4053.04|4050.39|4049.79|500
1653617400000|2022-05-27 02:10:00|4051.76|4051.16|4050.14|4049.54|4052.26|4051.66|4049.89|4049.29|317
1653617700000|2022-05-27 02:15:00|4050.39|4049.79|4050.39|4049.79|4050.89|4050.29|4048.89|4048.29|515
1653618000000|2022-05-27 02:20:00|4050.76|4050.16|4051.64|4051.04|4051.64|4051.04|4050.39|4049.79|260
1653618300000|2022-05-27 02:25:00|4051.76|4051.16|4049.64|4049.04|4051.76|4051.16|4049.39|4048.79|360
1653618600000|2022-05-27 02:30:00|4049.89|4049.29|4050.14|4049.54|4050.89|4050.29|4049.39|4048.79|322
1653618900000|2022-05-27 02:35:00|4050.39|4049.79|4051.14|4050.54|4051.39|4050.79|4048.89|4048.29|321
1653619200000|2022-05-27 02:40:00|4050.89|4050.29|4049.39|4048.79|4050.89|4050.29|4049.39|4048.79|246
1653619500000|2022-05-27 02:45:00|4049.14|4048.54|4048.64|4048.04|4049.64|4049.04|4047.89|4047.29|589
1653619800000|2022-05-27 02:50:00|4048.89|4048.29|4047.89|4047.29|4049.14|4048.54|4047.89|4047.29|320
1653620100000|2022-05-27 02:55:00|4048.14|4047.54|4048.39|4047.79|4048.89|4048.29|4047.39|4046.79|373
1653620400000|2022-05-27 03:00:00|4048.64|4048.04|4049.64|4049.04|4049.76|4049.16|4048.14|4047.54|348
1653620700000|2022-05-27 03:05:00|4049.89|4049.29|4050.89|4050.29|4051.14|4050.54|4049.26|4048.66|377
1653621000000|2022-05-27 03:10:00|4050.64|4050.04|4050.64|4050.04|4051.39|4050.79|4049.64|4049.04|433
1653621300000|2022-05-27 03:15:00|4050.51|4049.91|4051.64|4051.04|4052.14|4051.54|4050.14|4049.54|351
1653621600000|2022-05-27 03:20:00|4051.76|4051.16|4052.39|4051.79|4053.76|4053.16|4051.64|4051.04|394
1653621900000|2022-05-27 03:25:00|4052.26|4051.66|4054.39|4053.79|4054.89|4054.29|4052.14|4051.54|647
1653622200000|2022-05-27 03:30:00|4054.26|4053.66|4053.14|4052.54|4054.26|4053.66|4052.89|4052.29|236
1653622500000|2022-05-27 03:35:00|4053.01|4052.41|4051.89|4051.29|4053.64|4053.04|4051.89|4051.29|227
1653622800000|2022-05-27 03:40:00|4052.01|4051.41|4052.51|4051.91|4053.14|4052.54|4051.89|4051.29|206
1653623100000|2022-05-27 03:45:00|4052.64|4052.04|4052.39|4051.79|4053.14|4052.54|4052.39|4051.79|145
1653623400000|2022-05-27 03:50:00|4052.64|4052.04|4051.39|4050.79|4052.89|4052.29|4050.39|4049.79|316
1653623700000|2022-05-27 03:55:00|4051.26|4050.66|4050.01|4049.41|4052.01|4051.41|4049.89|4049.29|464
1653624000000|2022-05-27 04:00:00|4050.14|4049.54|4050.64|4050.04|4050.64|4050.04|4049.64|4049.04|264
1653624300000|2022-05-27 04:05:00|4050.76|4050.16|4052.14|4051.54|4052.51|4051.91|4050.64|4050.04|243
1653624600000|2022-05-27 04:10:00|4052.26|4051.66|4053.39|4052.79|4053.89|4053.29|4052.26|4051.66|357
1653624900000|2022-05-27 04:15:00|4053.64|4053.04|4053.89|4053.29|4054.14|4053.54|4053.14|4052.54|222
1653625200000|2022-05-27 04:20:00|4053.64|4053.04|4053.39|4052.79|4053.89|4053.29|4053.39|4052.79|208
1653625500000|2022-05-27 04:25:00|4053.14|4052.54|4053.64|4053.04|4054.14|4053.54|4053.14|4052.54|211
1653625800000|2022-05-27 04:30:00|4053.89|4053.29|4054.14|4053.54|4055.26|4054.66|4053.39|4052.79|339
1653626100000|2022-05-27 04:35:00|4054.39|4053.79|4053.89|4053.29|4054.64|4054.04|4053.64|4053.04|198
1653626400000|2022-05-27 04:40:00|4054.14|4053.54|4055.51|4054.91|4055.64|4055.04|4053.89|4053.29|231
1653626700000|2022-05-27 04:45:00|4055.64|4055.04|4055.14|4054.54|4056.14|4055.54|4054.89|4054.29|294
1653627000000|2022-05-27 04:50:00|4055.39|4054.79|4054.39|4053.79|4055.64|4055.04|4054.14|4053.54|188
1653627300000|2022-05-27 04:55:00|4054.64|4054.04|4053.89|4053.29|4054.64|4054.04|4053.76|4053.16|109
1653627600000|2022-05-27 05:00:00|4053.64|4053.04|4053.51|4052.91|4053.89|4053.29|4052.64|4052.04|274
1653627900000|2022-05-27 05:05:00|4053.39|4052.79|4054.01|4053.41|4054.89|4054.29|4052.64|4052.04|275
1653628200000|2022-05-27 05:10:00|4053.89|4053.29|4055.39|4054.79|4055.89|4055.29|4053.89|4053.29|235
1653628500000|2022-05-27 05:15:00|4055.51|4054.91|4055.39|4054.79|4056.64|4056.04|4054.89|4054.29|354
1653628800000|2022-05-27 05:20:00|4055.14|4054.54|4053.39|4052.79|4055.64|4055.04|4053.14|4052.54|469
1653629100000|2022-05-27 05:25:00|4053.26|4052.66|4054.64|4054.04|4055.01|4054.41|4053.14|4052.54|280
1653629400000|2022-05-27 05:30:00|4054.51|4053.91|4053.26|4052.66|4055.01|4054.41|4053.14|4052.54|321
1653629700000|2022-05-27 05:35:00|4053.39|4052.79|4052.89|4052.29|4054.39|4053.79|4052.39|4051.79|388
1653630000000|2022-05-27 05:40:00|4053.14|4052.54|4052.01|4051.41|4053.14|4052.54|4051.14|4050.54|388
1653630300000|2022-05-27 05:45:00|4051.89|4051.29|4049.64|4049.04|4052.26|4051.66|4048.39|4047.79|852
1653630600000|2022-05-27 05:50:00|4049.51|4048.91|4048.39|4047.79|4049.64|4049.04|4048.14|4047.54|699
1653630900000|2022-05-27 05:55:00|4048.14|4047.54|4051.64|4051.04|4051.89|4051.29|4047.39|4046.79|1017
1653631200000|2022-05-27 06:00:00|4051.76|4051.16|4051.39|4050.79|4051.89|4051.29|4048.64|4048.04|1857
1653631500000|2022-05-27 06:05:00|4051.51|4050.91|4048.39|4047.79|4051.89|4051.29|4047.01|4046.41|782
1653631800000|2022-05-27 06:10:00|4048.64|4048.04|4050.39|4049.79|4051.14|4050.54|4048.14|4047.54|685
1653632100000|2022-05-27 06:15:00|4050.14|4049.54|4049.89|4049.29|4051.89|4051.29|4049.89|4049.29|678
1653632400000|2022-05-27 06:20:00|4050.14|4049.54|4050.01|4049.41|4051.64|4051.04|4049.39|4048.79|574
1653632700000|2022-05-27 06:25:00|4049.89|4049.29|4051.14|4050.54|4051.39|4050.79|4047.39|4046.79|806
1653633000000|2022-05-27 06:30:00|4050.89|4050.29|4050.89|4050.29|4051.14|4050.54|4049.14|4048.54|615
1653633300000|2022-05-27 06:35:00|4051.01|4050.41|4050.39|4049.79|4051.64|4051.04|4050.26|4049.66|618
1653633600000|2022-05-27 06:40:00|4050.26|4049.66|4051.01|4050.41|4051.14|4050.54|4048.89|4048.29|681
1653633900000|2022-05-27 06:45:00|4050.89|4050.29|4051.39|4050.79|4052.64|4052.04|4050.51|4049.91|484
1653634200000|2022-05-27 06:50:00|4051.26|4050.66|4056.39|4055.79|4056.39|4055.79|4051.26|4050.66|1079
1653634500000|2022-05-27 06:55:00|4056.64|4056.04|4057.64|4057.04|4058.14|4057.54|4055.64|4055.04|983
1653634800000|2022-05-27 07:00:00|4057.51|4056.91|4058.64|4058.04|4060.39|4059.79|4055.39|4054.79|3292
1653635100000|2022-05-27 07:05:00|4058.51|4057.91|4057.89|4057.29|4058.64|4058.04|4056.39|4055.79|1388
1653635400000|2022-05-27 07:10:00|4057.64|4057.04|4055.26|4054.66|4061.14|4060.54|4052.64|4052.04|2057
1653635700000|2022-05-27 07:15:00|4055.14|4054.54|4051.64|4051.04|4055.89|4055.29|4050.89|4050.29|2434
1653636000000|2022-05-27 07:20:00|4051.89|4051.29|4053.64|4053.04|4054.26|4053.66|4051.39|4050.79|1241
1653636300000|2022-05-27 07:25:00|4053.14|4052.54|4054.64|4054.04|4056.64|4056.04|4052.39|4051.79|1901
1653636600000|2022-05-27 07:30:00|4054.76|4054.16|4054.89|4054.29|4056.76|4056.16|4052.64|4052.04|1131
1653636900000|2022-05-27 07:35:00|4055.01|4054.41|4055.89|4055.29|4058.01|4057.41|4054.64|4054.04|1064
1653637200000|2022-05-27 07:40:00|4055.64|4055.04|4055.01|4054.41|4056.64|4056.04|4052.64|4052.04|1257
1653637500000|2022-05-27 07:45:00|4054.89|4054.29|4054.14|4053.54|4055.89|4055.29|4053.14|4052.54|559
1653637800000|2022-05-27 07:50:00|4054.26|4053.66|4057.39|4056.79|4058.39|4057.79|4053.89|4053.29|924
1653638100000|2022-05-27 07:55:00|4057.64|4057.04|4055.39|4054.79|4058.14|4057.54|4054.64|4054.04|981
1653638400000|2022-05-27 08:00:00|4055.26|4054.66|4055.14|4054.54|4055.89|4055.29|4053.39|4052.79|933
1653638700000|2022-05-27 08:05:00|4055.01|4054.41|4058.14|4057.54|4059.14|4058.54|4053.89|4053.29|1143
1653639000000|2022-05-27 08:10:00|4058.26|4057.66|4059.39|4058.79|4060.39|4059.79|4055.89|4055.29|1643
1653639300000|2022-05-27 08:15:00|4059.51|4058.91|4059.14|4058.54|4063.14|4062.54|4057.64|4057.04|3583
1653639600000|2022-05-27 08:20:00|4058.89|4058.29|4063.64|4063.04|4063.89|4063.29|4058.89|4058.29|2057
1653639900000|2022-05-27 08:25:00|4063.89|4063.29|4067.39|4066.79|4067.64|4067.04|4063.51|4062.91|3272
1653640200000|2022-05-27 08:30:00|4067.26|4066.66|4070.89|4070.29|4071.89|4071.29|4067.26|4066.66|2395
1653640500000|2022-05-27 08:35:00|4070.76|4070.16|4068.89|4068.29|4072.26|4071.66|4068.89|4068.29|1741
1653640800000|2022-05-27 08:40:00|4069.01|4068.41|4068.14|4067.54|4070.64|4070.04|4067.64|4067.04|1471
1653641100000|2022-05-27 08:45:00|4068.01|4067.41|4066.14|4065.54|4068.01|4067.41|4065.64|4065.04|2077
1653641400000|2022-05-27 08:50:00|4066.26|4065.66|4067.01|4066.41|4067.64|4067.04|4064.89|4064.29|1498
1653641700000|2022-05-27 08:55:00|4067.14|4066.54|4070.14|4069.54|4070.14|4069.54|4066.76|4066.16|1517
1653642000000|2022-05-27 09:00:00|4070.01|4069.41|4065.14|4064.54|4070.26|4069.66|4064.89|4064.29|2193
1653642300000|2022-05-27 09:05:00|4065.01|4064.41|4065.01|4064.41|4066.01|4065.41|4064.01|4063.41|1090
1653642600000|2022-05-27 09:10:00|4064.89|4064.29|4063.14|4062.54|4065.14|4064.54|4063.01|4062.41|681
1653642900000|2022-05-27 09:15:00|4063.39|4062.79|4065.39|4064.79|4065.39|4064.79|4062.89|4062.29|637
1653643200000|2022-05-27 09:20:00|4065.14|4064.54|4065.14|4064.54|4066.14|4065.54|4064.64|4064.04|608
1653643500000|2022-05-27 09:25:00|4065.39|4064.79|4068.01|4067.41|4068.64|4068.04|4064.89|4064.29|956
1653643800000|2022-05-27 09:30:00|4067.89|4067.29|4068.14|4067.54|4069.64|4069.04|4066.14|4065.54|1291
1653644100000|2022-05-27 09:35:00|4067.89|4067.29|4069.39|4068.79|4069.76|4069.16|4067.39|4066.79|632
1653644400000|2022-05-27 09:40:00|4069.14|4068.54|4070.14|4069.54|4071.39|4070.79|4069.01|4068.41|1167
1653644700000|2022-05-27 09:45:00|4070.39|4069.79|4071.89|4071.29|4072.14|4071.54|4068.89|4068.29|1365
1653645000000|2022-05-27 09:50:00|4072.14|4071.54|4074.39|4073.79|4074.39|4073.79|4072.14|4071.54|1980
1653645300000|2022-05-27 09:55:00|4074.89|4074.29|4075.89|4075.29|4078.39|4077.79|4074.64|4074.04|3680
1653645600000|2022-05-27 10:00:00|4076.14|4075.54|4071.64|4071.04|4076.14|4075.54|4069.01|4068.41|2412
1653645900000|2022-05-27 10:05:00|4071.76|4071.16|4067.14|4066.54|4071.76|4071.16|4067.01|4066.41|2147
1653646200000|2022-05-27 10:10:00|4067.39|4066.79|4070.39|4069.79|4070.89|4070.29|4067.39|4066.79|1233
1653646500000|2022-05-27 10:15:00|4070.51|4069.91|4068.14|4067.54|4071.39|4070.79|4068.14|4067.54|888
1653646800000|2022-05-27 10:20:00|4067.89|4067.29|4069.14|4068.54|4069.39|4068.79|4067.14|4066.54|808
1653647100000|2022-05-27 10:25:00|4069.26|4068.66|4069.89|4069.29|4070.39|4069.79|4068.39|4067.79|798
1653647400000|2022-05-27 10:30:00|4069.76|4069.16|4068.89|4068.29|4070.39|4069.79|4068.14|4067.54|804
1653647700000|2022-05-27 10:35:00|4069.01|4068.41|4068.76|4068.16|4069.64|4069.04|4067.64|4067.04|827
1653648000000|2022-05-27 10:40:00|4068.89|4068.29|4069.14|4068.54|4070.39|4069.79|4067.89|4067.29|863
1653648300000|2022-05-27 10:45:00|4069.26|4068.66|4067.64|4067.04|4069.51|4068.91|4067.39|4066.79|545
1653648600000|2022-05-27 10:50:00|4067.76|4067.16|4071.39|4070.79|4072.26|4071.66|4066.14|4065.54|2215
1653648900000|2022-05-27 10:55:00|4071.64|4071.04|4072.89|4072.29|4073.64|4073.04|4070.14|4069.54|1753
1653649200000|2022-05-27 11:00:00|4072.76|4072.16|4068.89|4068.29|4072.76|4072.16|4068.89|4068.29|1417
1653649500000|2022-05-27 11:05:00|4068.76|4068.16|4069.64|4069.04|4070.89|4070.29|4067.89|4067.29|1599
1653649800000|2022-05-27 11:10:00|4069.39|4068.79|4070.14|4069.54|4071.14|4070.54|4068.26|4067.66|1016
1653650100000|2022-05-27 11:15:00|4069.89|4069.29|4066.64|4066.04|4070.89|4070.29|4065.64|4065.04|5322
1653650400000|2022-05-27 11:20:00|4066.51|4065.91|4064.64|4064.04|4067.14|4066.54|4063.64|4063.04|4574
1653650700000|2022-05-27 11:25:00|4064.39|4063.79|4066.89|4066.29|4067.14|4066.54|4064.14|4063.54|3620
1653651000000|2022-05-27 11:30:00|4066.76|4066.16|4065.39|4064.79|4066.89|4066.29|4063.76|4063.16|2575
1653651300000|2022-05-27 11:35:00|4065.64|4065.04|4064.76|4064.16|4066.14|4065.54|4063.64|4063.04|3536
1653651600000|2022-05-27 11:40:00|4064.64|4064.04|4067.64|4067.04|4068.39|4067.79|4064.51|4063.91|2292
1653651900000|2022-05-27 11:45:00|4067.39|4066.79|4063.89|4063.29|4067.64|4067.04|4063.39|4062.79|2919
1653652200000|2022-05-27 11:50:00|4063.64|4063.04|4060.14|4059.54|4064.39|4063.79|4058.89|4058.29|4373
1653652500000|2022-05-27 11:55:00|4059.89|4059.29|4059.39|4058.79|4060.39|4059.79|4058.39|4057.79|1984
1653652800000|2022-05-27 12:00:00|4059.64|4059.04|4063.64|4063.04|4063.64|4063.04|4058.14|4057.54|4201
1653653100000|2022-05-27 12:05:00|4063.39|4062.79|4067.51|4066.91|4067.64|4067.04|4063.39|4062.79|5274
1653653400000|2022-05-27 12:10:00|4067.64|4067.04|4066.89|4066.29|4068.89|4068.29|4066.39|4065.79|3376
1653653700000|2022-05-27 12:15:00|4066.76|4066.16|4064.89|4064.29|4066.76|4066.16|4064.39|4063.79|2666
1653654000000|2022-05-27 12:20:00|4065.14|4064.54|4066.39|4065.79|4067.89|4067.29|4064.39|4063.79|2914
1653654300000|2022-05-27 12:25:00|4066.64|4066.04|4064.39|4063.79|4066.89|4066.29|4063.76|4063.16|1849
1653654600000|2022-05-27 12:30:00|4064.26|4063.66|4070.39|4069.79|4073.51|4072.91|4060.39|4059.79|14093
1653654900000|2022-05-27 12:35:00|4070.64|4070.04|4080.89|4080.29|4081.64|4081.04|4070.01|4069.41|11198
1653655200000|2022-05-27 12:40:00|4080.64|4080.04|4080.64|4080.04|4081.39|4080.79|4078.64|4078.04|4721
1653655500000|2022-05-27 12:45:00|4080.89|4080.29|4088.14|4087.54|4088.64|4088.04|4080.64|4080.04|8310
1653655800000|2022-05-27 12:50:00|4087.89|4087.29|4085.64|4085.04|4088.39|4087.79|4084.39|4083.79|5100
1653656100000|2022-05-27 12:55:00|4085.76|4085.16|4086.64|4086.04|4086.64|4086.04|4083.89|4083.29|2383
1653656400000|2022-05-27 13:00:00|4086.39|4085.79|4086.14|4085.54|4088.89|4088.29|4085.39|4084.79|4269
1653656700000|2022-05-27 13:05:00|4085.89|4085.29|4086.89|4086.29|4088.64|4088.04|4085.76|4085.16|3502
1653657000000|2022-05-27 13:10:00|4086.64|4086.04|4086.89|4086.29|4087.89|4087.29|4085.39|4084.79|3339
1653657300000|2022-05-27 13:15:00|4087.14|4086.54|4083.64|4083.04|4087.89|4087.29|4083.14|4082.54|4365
1653657600000|2022-05-27 13:20:00|4083.89|4083.29|4080.39|4079.79|4084.14|4083.54|4079.89|4079.29|4092
1653657900000|2022-05-27 13:25:00|4080.51|4079.91|4083.01|4082.41|4083.64|4083.04|4080.39|4079.79|6040
1653658200000|2022-05-27 13:30:00|4082.91|4082.51|4090.79|4090.39|4094.54|4094.14|4081.29|4080.89|39387
1653658500000|2022-05-27 13:35:00|4090.91|4090.51|4102.04|4101.64|4103.04|4102.64|4090.54|4090.14|38365
1653658800000|2022-05-27 13:40:00|4102.29|4101.89|4097.91|4097.51|4106.04|4105.64|4096.54|4096.14|35263
1653659100000|2022-05-27 13:45:00|4098.04|4097.64|4109.79|4109.39|4111.54|4111.14|4097.54|4097.14|32559
1653659400000|2022-05-27 13:50:00|4110.29|4109.89|4114.79|4114.39|4115.54|4115.14|4105.79|4105.39|28362
1653659700000|2022-05-27 13:55:00|4115.04|4114.64|4114.79|4114.39|4119.79|4119.39|4113.54|4113.14|24177
1653660000000|2022-05-27 14:00:00|4115.04|4114.64|4118.54|4118.14|4120.29|4119.89|4111.04|4110.64|28555
1653660300000|2022-05-27 14:05:00|4118.79|4118.39|4116.54|4116.14|4119.54|4119.14|4112.54|4112.14|19323
1653660600000|2022-05-27 14:10:00|4116.29|4115.89|4120.49|4120.09|4121.99|4121.59|4115.29|4114.89|24724
1653660900000|2022-05-27 14:15:00|4120.74|4120.34|4122.99|4122.59|4124.49|4124.09|4120.24|4119.84|19419
1653661200000|2022-05-27 14:20:00|4123.11|4122.71|4125.74|4125.34|4128.24|4127.84|4122.49|4122.09|18208
1653661500000|2022-05-27 14:25:00|4126.11|4125.71|4122.24|4121.84|4126.49|4126.09|4121.24|4120.84|18199
1653661800000|2022-05-27 14:30:00|4122.49|4122.09|4122.86|4122.46|4125.74|4125.34|4121.74|4121.34|13152
1653662100000|2022-05-27 14:35:00|4122.99|4122.59|4122.49|4122.09|4125.49|4125.09|4121.49|4121.09|10641
1653662400000|2022-05-27 14:40:00|4122.24|4121.84|4119.99|4119.59|4122.74|4122.34|4117.24|4116.84|15787
1653662700000|2022-05-27 14:45:00|4119.74|4119.34|4120.99|4120.59|4121.24|4120.84|4115.99|4115.59|11857
1653663000000|2022-05-27 14:50:00|4120.86|4120.46|4120.74|4120.34|4122.24|4121.84|4118.74|4118.34|11846
1653663300000|2022-05-27 14:55:00|4120.49|4120.09|4114.74|4114.34|4121.49|4121.09|4113.74|4113.34|15118
1653663600000|2022-05-27 15:00:00|4114.99|4114.59|4113.49|4113.09|4116.74|4116.34|4110.49|4110.09|18332
1653663900000|2022-05-27 15:05:00|4113.74|4113.34|4118.49|4118.09|4118.49|4118.09|4111.99|4111.59|14698
1653664200000|2022-05-27 15:10:00|4118.24|4117.84|4122.24|4121.84|4122.74|4122.34|4117.24|4116.84|13358
1653664500000|2022-05-27 15:15:00|4121.99|4121.59|4124.49|4124.09|4126.24|4125.84|4120.99|4120.59|13458
1653664800000|2022-05-27 15:20:00|4124.74|4124.34|4124.24|4123.84|4126.49|4126.09|4122.99|4122.59|10872
1653665100000|2022-05-27 15:25:00|4124.49|4124.09|4123.36|4122.96|4125.24|4124.84|4120.99|4120.59|10862
1653665400000|2022-05-27 15:30:00|4123.49|4123.09|4124.74|4124.34|4126.86|4126.46|4122.99|4122.59|13332
1653665700000|2022-05-27 15:35:00|4124.49|4124.09|4123.99|4123.59|4126.24|4125.84|4121.49|4121.09|12800
1653666000000|2022-05-27 15:40:00|4123.74|4123.34|4127.74|4127.34|4129.99|4129.59|4122.99|4122.59|16286
1653666300000|2022-05-27 15:45:00|4127.99|4127.59|4130.24|4129.84|4131.49|4131.09|4126.74|4126.34|14407
1653666600000|2022-05-27 15:50:00|4130.49|4130.09|4129.49|4129.09|4131.74|4131.34|4128.99|4128.59|8956
1653666900000|2022-05-27 15:55:00|4129.74|4129.34|4130.49|4130.09|4130.99|4130.59|4128.24|4127.84|6715
1653667200000|2022-05-27 16:00:00|4130.74|4130.34|4132.24|4131.84|4133.99|4133.59|4130.49|4130.09|13144
1653667500000|2022-05-27 16:05:00|4132.36|4131.96|4131.24|4130.84|4132.99|4132.59|4129.74|4129.34|8019
1653667800000|2022-05-27 16:10:00|4131.49|4131.09|4133.24|4132.84|4134.24|4133.84|4130.99|4130.59|8901
1653668100000|2022-05-27 16:15:00|4132.99|4132.59|4129.99|4129.59|4133.24|4132.84|4127.49|4127.09|8647
1653668400000|2022-05-27 16:20:00|4129.74|4129.34|4125.24|4124.84|4130.49|4130.09|4125.24|4124.84|10641
1653668700000|2022-05-27 16:25:00|4125.49|4125.09|4128.99|4128.59|4129.49|4129.09|4124.99|4124.59|9677
1653669000000|2022-05-27 16:30:00|4128.74|4128.34|4126.99|4126.59|4129.99|4129.59|4126.49|4126.09|6700
1653669300000|2022-05-27 16:35:00|4126.74|4126.34|4127.74|4127.34|4128.74|4128.34|4124.24|4123.84|9154
1653669600000|2022-05-27 16:40:00|4127.49|4127.09|4128.99|4128.59|4129.74|4129.34|4126.99|4126.59|7011
1653669900000|2022-05-27 16:45:00|4128.74|4128.34|4124.49|4124.09|4128.99|4128.59|4124.49|4124.09|6179
1653670200000|2022-05-27 16:50:00|4124.61|4124.21|4128.49|4128.09|4129.24|4128.84|4123.49|4123.09|8172
1653670500000|2022-05-27 16:55:00|4128.61|4128.21|4129|4128.6|4130.75|4130.35|4128.18|4127.78|7122
1653670800000|2022-05-27 17:00:00|4129.25|4128.85|4130.75|4130.35|4131.12|4130.72|4127.75|4127.35|7611
1653671100000|2022-05-27 17:05:00|4130.5|4130.1|4132.25|4131.85|4132.75|4132.35|4129.5|4129.1|14284
1653671400000|2022-05-27 17:10:00|4132.5|4132.1|4130.75|4130.35|4133|4132.6|4129.25|4128.85|11148
1653671700000|2022-05-27 17:15:00|4131|4130.6|4131|4130.6|4131.5|4131.1|4129|4128.6|8708
1653672000000|2022-05-27 17:20:00|4130.75|4130.35|4128.75|4128.35|4131.5|4131.1|4127|4126.6|10085
1653672300000|2022-05-27 17:25:00|4129|4128.6|4128.75|4128.35|4129.5|4129.1|4126.5|4126.1|6401
1653672600000|2022-05-27 17:30:00|4128.87|4128.47|4127.5|4127.1|4131|4130.6|4127|4126.6|6779
1653672900000|2022-05-27 17:35:00|4127.25|4126.85|4125.75|4125.35|4128.75|4128.35|4125.5|4125.1|8235
1653673200000|2022-05-27 17:40:00|4125.5|4125.1|4124.75|4124.35|4126.5|4126.1|4124|4123.6|8837
1653673500000|2022-05-27 17:45:00|4125|4124.6|4125.75|4125.35|4126.5|4126.1|4123.75|4123.35|6886
1653673800000|2022-05-27 17:50:00|4125.62|4125.22|4127|4126.6|4127.5|4127.1|4125.25|4124.85|4331
1653674100000|2022-05-27 17:55:00|4127.25|4126.85|4127.75|4127.35|4127.75|4127.35|4125.5|4125.1|5083
1653674400000|2022-05-27 18:00:00|4127.5|4127.1|4127.25|4126.85|4128.5|4128.1|4125.25|4124.85|7772
1653674700000|2022-05-27 18:05:00|4127|4126.6|4129.25|4128.85|4129.25|4128.85|4124.5|4124.1|6265
1653675000000|2022-05-27 18:10:00|4129.5|4129.1|4128.25|4127.85|4129.75|4129.35|4127.75|4127.35|5603
1653675300000|2022-05-27 18:15:00|4128.5|4128.1|4131.25|4130.85|4131.25|4130.85|4128.25|4127.85|7140
1653675600000|2022-05-27 18:20:00|4131|4130.6|4131.75|4131.35|4131.75|4131.35|4130.25|4129.85|4853
1653675900000|2022-05-27 18:25:00|4131.5|4131.1|4129.75|4129.35|4131.75|4131.35|4129.25|4128.85|5305
1653676200000|2022-05-27 18:30:00|4129.87|4129.47|4131.5|4131.1|4131.75|4131.35|4129.87|4129.47|7190
1653676500000|2022-05-27 18:35:00|4131.25|4130.85|4130.75|4130.35|4134.25|4133.85|4129.5|4129.1|10709
1653676800000|2022-05-27 18:40:00|4131|4130.6|4132.75|4132.35|4133.25|4132.85|4128.75|4128.35|13794
1653677100000|2022-05-27 18:45:00|4133|4132.6|4133.5|4133.1|4134.25|4133.85|4131.75|4131.35|7726
1653677400000|2022-05-27 18:50:00|4133|4132.6|4133.75|4133.35|4135.5|4135.1|4132.25|4131.85|8879
1653677700000|2022-05-27 18:55:00|4133.62|4133.22|4136.25|4135.85|4137|4136.6|4133.62|4133.22|8542
1653678000000|2022-05-27 19:00:00|4136|4135.6|4139.25|4138.85|4139.25|4138.85|4135|4134.6|16150
1653678300000|2022-05-27 19:05:00|4139.37|4138.97|4145|4144.6|4145.5|4145.1|4139|4138.6|21113
1653678600000|2022-05-27 19:10:00|4145.25|4144.85|4144.62|4144.22|4145.5|4145.1|4142.5|4142.1|14432
1653678900000|2022-05-27 19:15:00|4144.75|4144.35|4145.25|4144.85|4145.5|4145.1|4142|4141.6|13537
1653679200000|2022-05-27 19:20:00|4145.13|4144.73|4148|4147.6|4148.38|4147.98|4144.13|4143.73|12727
1653679500000|2022-05-27 19:25:00|4148.13|4147.73|4148.38|4147.98|4149.63|4149.23|4147.88|4147.48|12367
1653679800000|2022-05-27 19:30:00|4148.13|4147.73|4146.63|4146.23|4150.63|4150.23|4146.38|4145.98|16681
1653680100000|2022-05-27 19:35:00|4146.38|4145.98|4143.63|4143.23|4146.63|4146.23|4141.13|4140.73|19301
1653680400000|2022-05-27 19:40:00|4143.38|4142.98|4148.63|4148.23|4148.63|4148.23|4142.13|4141.73|15042
1653680700000|2022-05-27 19:45:00|4148.88|4148.48|4144.88|4144.48|4148.88|4148.48|4141.88|4141.48|16391
1653681000000|2022-05-27 19:50:00|4145.88|4145.48|4148.63|4148.23|4149.38|4148.98|4141.38|4140.98|32730
1653681300000|2022-05-27 19:55:00|4148.38|4147.98|4158.63|4158.23|4158.88|4158.48|4148.13|4147.73|91411
1653681600000|2022-05-27 20:00:00|4158.36|4157.76|4157.36|4156.76|4159.61|4159.01|4154.86|4154.26|41827
1653681900000|2022-05-27 20:05:00|4157.11|4156.51|4161.11|4160.51|4161.86|4161.26|4156.36|4155.76|12160
1653682200000|2022-05-27 20:10:00|4160.86|4160.26|4162.11|4161.51|4163.61|4163.01|4160.61|4160.01|12246
1653682500000|2022-05-27 20:15:00|4161.86|4161.26|4162.11|4161.51|4165.11|4164.51|4161.73|4161.13|4852
1653682800000|2022-05-27 20:20:00|4162.23|4161.63|4163.61|4163.01|4164.11|4163.51|4161.86|4161.26|2753
1653683100000|2022-05-27 20:25:00|4163.86|4163.26|4166.86|4166.26|4167.11|4166.51|4163.61|4163.01|3406
1653683400000|2022-05-27 20:30:00|4166.61|4166.01|4168.11|4167.51|4168.11|4167.51|4166.23|4165.63|2907
1653683700000|2022-05-27 20:35:00|4168.36|4167.76|4168.36|4167.76|4169.48|4168.88|4167.73|4167.13|2292
1653684000000|2022-05-27 20:40:00|4168.23|4167.63|4168.36|4167.76|4168.36|4167.76|4166.86|4166.26|1560
1653684300000|2022-05-27 20:45:00|4168.11|4167.51|4167.61|4167.01|4168.61|4168.01|4167.61|4167.01|1443
1653684600000|2022-05-27 20:50:00|4167.86|4167.26|4168.73|4168.13|4169.61|4169.01|4167.61|4167.01|2481
1653684900000|2022-05-27 20:55:00|4168.86|4168.26|4169.7|4168.2|4169.7|4169.01|4168.61|4168.01|2440
1653861600000|2022-05-29 22:00:00|4166.48|4165.88|4160.73|4160.13|4167.86|4167.26|4160.73|4160.13|1660
1653861900000|2022-05-29 22:05:00|4160.61|4160.01|4162.61|4162.01|4162.98|4162.38|4159.23|4158.63|951
1653862200000|2022-05-29 22:10:00|4162.48|4161.88|4160.61|4160.01|4162.61|4162.01|4160.23|4159.63|363
1653862500000|2022-05-29 22:15:00|4160.48|4159.88|4163.36|4162.76|4164.86|4164.26|4159.86|4159.26|811
1653862800000|2022-05-29 22:20:00|4163.61|4163.01|4162.61|4162.01|4164.61|4164.01|4160.73|4160.13|674
1653863100000|2022-05-29 22:25:00|4162.86|4162.26|4161.61|4161.01|4163.36|4162.76|4160.61|4160.01|407
1653863400000|2022-05-29 22:30:00|4161.36|4160.76|4162.61|4162.01|4163.86|4163.26|4161.23|4160.63|560
1653863700000|2022-05-29 22:35:00|4162.48|4161.88|4163.36|4162.76|4163.61|4163.01|4161.36|4160.76|315
1653864000000|2022-05-29 22:40:00|4163.48|4162.88|4165.48|4164.88|4165.61|4165.01|4163.36|4162.76|352
1653864300000|2022-05-29 22:45:00|4165.11|4164.51|4165.11|4164.51|4166.36|4165.76|4163.86|4163.26|386
1653864600000|2022-05-29 22:50:00|4164.98|4164.38|4164.61|4164.01|4166.11|4165.51|4164.61|4164.01|147
1653864900000|2022-05-29 22:55:00|4164.48|4163.88|4165.23|4164.63|4165.23|4164.63|4163.11|4162.51|315
1653865200000|2022-05-29 23:00:00|4165.36|4164.76|4165.23|4164.63|4165.86|4165.26|4164.11|4163.51|344
1653865500000|2022-05-29 23:05:00|4165.36|4164.76|4166.23|4165.63|4166.61|4166.01|4165.36|4164.76|285
1653865800000|2022-05-29 23:10:00|4166.11|4165.51|4169.36|4168.76|4169.36|4168.76|4166.11|4165.51|636
1653866100000|2022-05-29 23:15:00|4169.23|4168.63|4168.86|4168.26|4170.36|4169.76|4168.36|4167.76|735
1653866400000|2022-05-29 23:20:00|4169.11|4168.51|4169.23|4168.63|4170.11|4169.51|4168.36|4167.76|449
1653866700000|2022-05-29 23:25:00|4169.36|4168.76|4169.23|4168.63|4170.36|4169.76|4168.36|4167.76|339
1653867000000|2022-05-29 23:30:00|4169.36|4168.76|4172.23|4171.63|4172.36|4171.76|4169.36|4168.76|511
1653867300000|2022-05-29 23:35:00|4172.11|4171.51|4172.86|4172.26|4173.36|4172.76|4171.11|4170.51|584
1653867600000|2022-05-29 23:40:00|4173.36|4172.76|4174.11|4173.51|4174.61|4174.01|4172.86|4172.26|615
1653867900000|2022-05-29 23:45:00|4174.36|4173.76|4171.86|4171.26|4174.36|4173.76|4171.61|4171.01|425
1653868200000|2022-05-29 23:50:00|4171.73|4171.13|4171.11|4170.51|4172.11|4171.51|4170.61|4170.01|415
1653868500000|2022-05-29 23:55:00|4170.86|4170.26|4169.11|4168.51|4171.61|4171.01|4168.61|4168.01|614
1653868800000|2022-05-30 00:00:00|4168.86|4168.26|4166.86|4166.26|4169.61|4169.01|4166.11|4165.51|1089
1653869100000|2022-05-30 00:05:00|4167.11|4166.51|4165.36|4164.76|4168.36|4167.76|4164.36|4163.76|1051
1653869400000|2022-05-30 00:10:00|4165.11|4164.51|4168.48|4167.88|4168.61|4168.01|4164.86|4164.26|723
1653869700000|2022-05-30 00:15:00|4168.36|4167.76|4167.61|4167.01|4169.11|4168.51|4166.61|4166.01|868
1653870000000|2022-05-30 00:20:00|4167.73|4167.13|4169.61|4169.01|4169.86|4169.26|4167.36|4166.76|672
1653870300000|2022-05-30 00:25:00|4169.73|4169.13|4169.61|4169.01|4170.98|4170.38|4168.73|4168.13|661
1653870600000|2022-05-30 00:30:00|4169.36|4168.76|4166.11|4165.51|4170.11|4169.51|4166.11|4165.51|866
1653870900000|2022-05-30 00:35:00|4166.23|4165.63|4167.11|4166.51|4169.11|4168.51|4165.11|4164.51|673
1653871200000|2022-05-30 00:40:00|4166.98|4166.38|4169.11|4168.51|4169.48|4168.88|4166.73|4166.13|384
1653871500000|2022-05-30 00:45:00|4168.98|4168.38|4170.23|4169.63|4172.36|4171.76|4168.86|4168.26|829
1653871800000|2022-05-30 00:50:00|4170.36|4169.76|4171.61|4171.01|4171.86|4171.26|4169.61|4169.01|460
1653872100000|2022-05-30 00:55:00|4171.86|4171.26|4170.36|4169.76|4171.86|4171.26|4169.36|4168.76|404
1653872400000|2022-05-30 01:00:00|4170.11|4169.51|4171.61|4171.01|4171.86|4171.26|4169.36|4168.76|324
1653872700000|2022-05-30 01:05:00|4171.36|4170.76|4170.61|4170.01|4171.36|4170.76|4167.36|4166.76|488
1653873000000|2022-05-30 01:10:00|4170.48|4169.88|4172.36|4171.76|4173.36|4172.76|4169.73|4169.13|587
1653873300000|2022-05-30 01:15:00|4172.61|4172.01|4173.11|4172.51|4173.11|4172.51|4171.61|4171.01|402
1653873600000|2022-05-30 01:20:00|4172.98|4172.38|4172.36|4171.76|4173.61|4173.01|4171.48|4170.88|395
1653873900000|2022-05-30 01:25:00|4172.23|4171.63|4172.36|4171.76|4172.86|4172.26|4171.86|4171.26|355
1653874200000|2022-05-30 01:30:00|4172.61|4172.01|4172.11|4171.51|4173.61|4173.01|4171.36|4170.76|467
1653874500000|2022-05-30 01:35:00|4172.23|4171.63|4173.36|4172.76|4173.86|4173.26|4172.11|4171.51|397
1653874800000|2022-05-30 01:40:00|4173.48|4172.88|4174.86|4174.26|4175.23|4174.63|4173.36|4172.76|652
1653875100000|2022-05-30 01:45:00|4174.61|4174.01|4172.98|4172.38|4175.11|4174.51|4172.36|4171.76|444
1653875400000|2022-05-30 01:50:00|4172.86|4172.26|4172.86|4172.26|4173.48|4172.88|4172.36|4171.76|306
1653875700000|2022-05-30 01:55:00|4172.73|4172.13|4171.61|4171.01|4172.86|4172.26|4170.36|4169.76|568
1653876000000|2022-05-30 02:00:00|4171.86|4171.26|4170.36|4169.76|4171.86|4171.26|4170.11|4169.51|441
1653876300000|2022-05-30 02:05:00|4170.61|4170.01|4171.11|4170.51|4171.61|4171.01|4170.11|4169.51|360
1653876600000|2022-05-30 02:10:00|4171.23|4170.63|4172.11|4171.51|4172.11|4171.51|4170.73|4170.13|222
1653876900000|2022-05-30 02:15:00|4172.23|4171.63|4175.86|4175.26|4176.86|4176.26|4172.23|4171.63|943
1653877200000|2022-05-30 02:20:00|4176.11|4175.51|4177.86|4177.26|4179.86|4179.26|4175.98|4175.38|1118
1653877500000|2022-05-30 02:25:00|4178.11|4177.51|4177.36|4176.76|4179.61|4179.01|4177.11|4176.51|504
1653877800000|2022-05-30 02:30:00|4177.48|4176.88|4176.86|4176.26|4177.86|4177.26|4176.61|4176.01|402
1653878100000|2022-05-30 02:35:00|4176.73|4176.13|4179.23|4178.63|4179.61|4179.01|4176.73|4176.13|576
1653878400000|2022-05-30 02:40:00|4179.36|4178.76|4179.61|4179.01|4179.61|4179.01|4177.36|4176.76|473
1653878700000|2022-05-30 02:45:00|4179.36|4178.76|4177.48|4176.88|4180.23|4179.63|4177.36|4176.76|736
1653879000000|2022-05-30 02:50:00|4177.36|4176.76|4177.36|4176.76|4179.11|4178.51|4176.61|4176.01|299
1653879300000|2022-05-30 02:55:00|4176.61|4176.01|4177.23|4176.63|4177.61|4177.01|4175.86|4175.26|386
1653879600000|2022-05-30 03:00:00|4177.11|4176.51|4178.36|4177.76|4178.36|4177.76|4176.61|4176.01|229
1653879900000|2022-05-30 03:05:00|4178.23|4177.63|4176.36|4175.76|4178.36|4177.76|4175.86|4175.26|258
1653880200000|2022-05-30 03:10:00|4176.23|4175.63|4175.61|4175.01|4176.23|4175.63|4174.23|4173.63|631
1653880500000|2022-05-30 03:15:00|4175.73|4175.13|4175.23|4174.63|4176.61|4176.01|4175.11|4174.51|326
1653880800000|2022-05-30 03:20:00|4175.36|4174.76|4175.86|4175.26|4176.36|4175.76|4175.11|4174.51|226
1653881100000|2022-05-30 03:25:00|4175.98|4175.38|4175.36|4174.76|4176.36|4175.76|4174.86|4174.26|267
1653881400000|2022-05-30 03:30:00|4175.23|4174.63|4174.36|4173.76|4175.86|4175.26|4174.11|4173.51|271
1653881700000|2022-05-30 03:35:00|4174.61|4174.01|4174.86|4174.26|4175.61|4175.01|4173.86|4173.26|347
1653882000000|2022-05-30 03:40:00|4175.11|4174.51|4175.11|4174.51|4175.36|4174.76|4174.11|4173.51|238
1653882300000|2022-05-30 03:45:00|4174.86|4174.26|4173.86|4173.26|4175.36|4174.76|4173.11|4172.51|725
1653882600000|2022-05-30 03:50:00|4174.61|4174.01|4175.86|4175.26|4176.23|4175.63|4174.11|4173.51|449
1653882900000|2022-05-30 03:55:00|4176.11|4175.51|4175.11|4174.51|4176.36|4175.76|4174.36|4173.76|287
1653883200000|2022-05-30 04:00:00|4174.86|4174.26|4173.86|4173.26|4174.86|4174.26|4173.61|4173.01|470
1653883500000|2022-05-30 04:05:00|4174.11|4173.51|4175.11|4174.51|4175.11|4174.51|4173.86|4173.26|298
1653883800000|2022-05-30 04:10:00|4175.36|4174.76|4174.61|4174.01|4175.36|4174.76|4174.11|4173.51|251
1653884100000|2022-05-30 04:15:00|4174.73|4174.13|4175.11|4174.51|4175.86|4175.26|4174.73|4174.13|351
1653884400000|2022-05-30 04:20:00|4175.23|4174.63|4175.36|4174.76|4175.61|4175.01|4174.86|4174.26|168
1653884700000|2022-05-30 04:25:00|4175.48|4174.88|4176.61|4176.01|4177.11|4176.51|4175.36|4174.76|355
1653885000000|2022-05-30 04:30:00|4176.86|4176.26|4178.11|4177.51|4178.36|4177.76|4176.61|4176.01|404
1653885300000|2022-05-30 04:35:00|4178.23|4177.63|4178.36|4177.76|4179.36|4178.76|4177.86|4177.26|483
1653885600000|2022-05-30 04:40:00|4178.23|4177.63|4177.36|4176.76|4178.23|4177.63|4176.86|4176.26|238
1653885900000|2022-05-30 04:45:00|4177.61|4177.01|4177.73|4177.13|4177.86|4177.26|4176.86|4176.26|216
1653886200000|2022-05-30 04:50:00|4177.61|4177.01|4177.11|4176.51|4178.36|4177.76|4176.98|4176.38|369
1653886500000|2022-05-30 04:55:00|4177.23|4176.63|4179.36|4178.76|4179.86|4179.26|4177.11|4176.51|394
1653886800000|2022-05-30 05:00:00|4179.61|4179.01|4178.98|4178.38|4179.61|4179.01|4177.36|4176.76|586
1653887100000|2022-05-30 05:05:00|4179.11|4178.51|4178.86|4178.26|4180.86|4180.26|4177.61|4177.01|978
1653887400000|2022-05-30 05:10:00|4178.98|4178.38|4180.61|4180.01|4181.11|4180.51|4178.48|4177.88|463
1653887700000|2022-05-30 05:15:00|4180.86|4180.26|4180.61|4180.01|4181.86|4181.26|4179.36|4178.76|1066
1653888000000|2022-05-30 05:20:00|4180.86|4180.26|4182.11|4181.51|4183.11|4182.51|4180.61|4180.01|904
1653888300000|2022-05-30 05:25:00|4182.23|4181.63|4183.11|4182.51|4183.36|4182.76|4180.86|4180.26|738
1653888600000|2022-05-30 05:30:00|4183.36|4182.76|4183.11|4182.51|4183.73|4183.13|4182.11|4181.51|699
1653888900000|2022-05-30 05:35:00|4183.36|4182.76|4185.11|4184.51|4185.36|4184.76|4183.36|4182.76|932
1653889200000|2022-05-30 05:40:00|4185.23|4184.63|4186.36|4185.76|4186.36|4185.76|4184.61|4184.01|516
1653889500000|2022-05-30 05:45:00|4186.61|4186.01|4190.36|4189.76|4190.48|4189.88|4186.61|4186.01|2228
1653889800000|2022-05-30 05:50:00|4190.23|4189.63|4188.61|4188.01|4192.11|4191.51|4187.61|4187.01|1334
1653890100000|2022-05-30 05:55:00|4188.73|4188.13|4191.86|4191.26|4192.11|4191.51|4188.36|4187.76|903
1653890400000|2022-05-30 06:00:00|4191.61|4191.01|4189.86|4189.26|4191.86|4191.26|4188.61|4188.01|1296
1653890700000|2022-05-30 06:05:00|4190.23|4189.63|4191.36|4190.76|4191.36|4190.76|4188.36|4187.76|1208
1653891000000|2022-05-30 06:10:00|4191.11|4190.51|4194.11|4193.51|4194.36|4193.76|4190.48|4189.88|1543
1653891300000|2022-05-30 06:15:00|4193.86|4193.26|4194.61|4194.01|4194.86|4194.26|4192.36|4191.76|781
1653891600000|2022-05-30 06:20:00|4194.73|4194.13|4196.36|4195.76|4196.61|4196.01|4193.61|4193.01|1213
1653891900000|2022-05-30 06:25:00|4196.61|4196.01|4194.86|4194.26|4196.61|4196.01|4194.86|4194.26|1165
1653892200000|2022-05-30 06:30:00|4194.98|4194.38|4196.48|4195.88|4196.61|4196.01|4194.36|4193.76|994
1653892500000|2022-05-30 06:35:00|4196.61|4196.01|4195.36|4194.76|4196.61|4196.01|4195.23|4194.63|594
1653892800000|2022-05-30 06:40:00|4195.61|4195.01|4194.36|4193.76|4195.61|4195.01|4194.11|4193.51|665
1653893100000|2022-05-30 06:45:00|4194.11|4193.51|4193.11|4192.51|4194.73|4194.13|4193.11|4192.51|758
1653893400000|2022-05-30 06:50:00|4193.36|4192.76|4193.36|4192.76|4193.61|4193.01|4191.98|4191.38|955
1653893700000|2022-05-30 06:55:00|4193.11|4192.51|4192.36|4191.76|4194.61|4194.01|4192.11|4191.51|946
1653894000000|2022-05-30 07:00:00|4192.61|4192.01|4193.48|4192.88|4196.61|4196.01|4192.11|4191.51|1673
1653894300000|2022-05-30 07:05:00|4193.36|4192.76|4192.61|4192.01|4194.73|4194.13|4190.61|4190.01|1492
1653894600000|2022-05-30 07:10:00|4193.11|4192.51|4193.36|4192.76|4194.61|4194.01|4190.86|4190.26|1154
1653894900000|2022-05-30 07:15:00|4193.61|4193.01|4192.11|4191.51|4193.86|4193.26|4190.86|4190.26|1819
1653895200000|2022-05-30 07:20:00|4192.48|4191.88|4190.86|4190.26|4193.61|4193.01|4190.11|4189.51|1466
1653895500000|2022-05-30 07:25:00|4191.11|4190.51|4191.86|4191.26|4193.11|4192.51|4190.61|4190.01|1634
1653895800000|2022-05-30 07:30:00|4192.11|4191.51|4194.48|4193.88|4194.61|4194.01|4191.86|4191.26|1110
1653896100000|2022-05-30 07:35:00|4194.61|4194.01|4195.86|4195.26|4196.36|4195.76|4194.23|4193.63|1084
1653896400000|2022-05-30 07:40:00|4196.11|4195.51|4196.23|4195.63|4197.11|4196.51|4194.61|4194.01|1022
1653896700000|2022-05-30 07:45:00|4196.11|4195.51|4196.36|4195.76|4196.86|4196.26|4195.36|4194.76|968
1653897000000|2022-05-30 07:50:00|4195.86|4195.26|4198.11|4197.51|4198.86|4198.26|4195.11|4194.51|2057
1653897300000|2022-05-30 07:55:00|4197.86|4197.26|4196.36|4195.76|4198.11|4197.51|4196.11|4195.51|818
1653897600000|2022-05-30 08:00:00|4196.61|4196.01|4197.98|4197.38|4198.36|4197.76|4195.61|4195.01|1120
1653897900000|2022-05-30 08:05:00|4197.86|4197.26|4196.86|4196.26|4198.86|4198.26|4196.61|4196.01|846
1653898200000|2022-05-30 08:10:00|4196.73|4196.13|4196.36|4195.76|4196.86|4196.26|4195.11|4194.51|796
1653898500000|2022-05-30 08:15:00|4196.23|4195.63|4197.36|4196.76|4197.36|4196.76|4195.86|4195.26|968
1653898800000|2022-05-30 08:20:00|4197.61|4197.01|4200.11|4199.51|4201.11|4200.51|4197.61|4197.01|1536
1653899100000|2022-05-30 08:25:00|4200.36|4199.76|4200.86|4200.26|4201.36|4200.76|4200.11|4199.51|1333
1653899400000|2022-05-30 08:30:00|4200.98|4200.38|4200.36|4199.76|4201.36|4200.76|4199.36|4198.76|810
1653899700000|2022-05-30 08:35:00|4200.48|4199.88|4198.86|4198.26|4200.86|4200.26|4198.36|4197.76|585
1653900000000|2022-05-30 08:40:00|4198.73|4198.13|4197.86|4197.26|4199.86|4199.26|4197.11|4196.51|871
1653900300000|2022-05-30 08:45:00|4197.61|4197.01|4197.23|4196.63|4197.86|4197.26|4196.61|4196.01|626
1653900600000|2022-05-30 08:50:00|4197.11|4196.51|4196.11|4195.51|4197.11|4196.51|4195.73|4195.13|833
1653900900000|2022-05-30 08:55:00|4196.23|4195.63|4195.86|4195.26|4196.61|4196.01|4195.61|4195.01|332
1653901200000|2022-05-30 09:00:00|4195.61|4195.01|4195.61|4195.01|4196.48|4195.88|4194.98|4194.38|663
1653901500000|2022-05-30 09:05:00|4195.86|4195.26|4194.61|4194.01|4197.23|4196.63|4194.48|4193.88|832
1653901800000|2022-05-30 09:10:00|4194.86|4194.26|4195.11|4194.51|4195.23|4194.63|4193.98|4193.38|653
1653902100000|2022-05-30 09:15:00|4195.36|4194.76|4196.36|4195.76|4196.36|4195.76|4194.61|4194.01|565
1653902400000|2022-05-30 09:20:00|4196.61|4196.01|4196.36|4195.76|4196.61|4196.01|4194.98|4194.38|745
1653902700000|2022-05-30 09:25:00|4196.61|4196.01|4202.73|4202.13|4202.86|4202.26|4196.36|4195.76|1799
1653903000000|2022-05-30 09:30:00|4202.61|4202.01|4200.36|4199.76|4203.36|4202.76|4199.73|4199.13|1396
1653903300000|2022-05-30 09:35:00|4200.61|4200.01|4201.11|4200.51|4201.36|4200.76|4200.11|4199.51|720
1653903600000|2022-05-30 09:40:00|4200.86|4200.26|4201.36|4200.76|4201.36|4200.76|4200.36|4199.76|565
1653903900000|2022-05-30 09:45:00|4201.61|4201.01|4202.86|4202.26|4203.61|4203.01|4201.61|4201.01|848
1653904200000|2022-05-30 09:50:00|4202.73|4202.13|4203.36|4202.76|4203.61|4203.01|4202.11|4201.51|1018
1653904500000|2022-05-30 09:55:00|4203.23|4202.63|4201.61|4201.01|4203.61|4203.01|4201.11|4200.51|842
1653904800000|2022-05-30 10:00:00|4201.73|4201.13|4201.36|4200.76|4201.86|4201.26|4201.36|4200.76|374
1653905100000|2022-05-30 10:05:00|4201.11|4200.51|4199.86|4199.26|4201.86|4201.26|4199.61|4199.01|497
1653905400000|2022-05-30 10:10:00|4199.73|4199.13|4198.86|4198.26|4199.86|4199.26|4197.36|4196.76|988
1653905700000|2022-05-30 10:15:00|4198.61|4198.01|4196.11|4195.51|4198.61|4198.01|4195.86|4195.26|787
1653906000000|2022-05-30 10:20:00|4195.86|4195.26|4193.36|4192.76|4196.36|4195.76|4193.11|4192.51|821
1653906300000|2022-05-30 10:25:00|4193.11|4192.51|4192.61|4192.01|4193.36|4192.76|4188.86|4188.26|2291
1653906600000|2022-05-30 10:30:00|4192.73|4192.13|4188.61|4188.01|4192.98|4192.38|4187.98|4187.38|1615
1653906900000|2022-05-30 10:35:00|4188.36|4187.76|4190.36|4189.76|4190.61|4190.01|4186.61|4186.01|1383
1653907200000|2022-05-30 10:40:00|4190.23|4189.63|4189.36|4188.76|4190.61|4190.01|4188.11|4187.51|1266
1653907500000|2022-05-30 10:45:00|4189.11|4188.51|4189.11|4188.51|4190.61|4190.01|4187.61|4187.01|1339
1653907800000|2022-05-30 10:50:00|4188.48|4187.88|4188.36|4187.76|4188.61|4188.01|4186.61|4186.01|619
1653908100000|2022-05-30 10:55:00|4188.61|4188.01|4191.23|4190.63|4191.23|4190.63|4187.73|4187.13|1008
1653908400000|2022-05-30 11:00:00|4191.61|4191.01|4188.36|4187.76|4191.61|4191.01|4187.86|4187.26|818
1653908700000|2022-05-30 11:05:00|4188.48|4187.88|4190.48|4189.88|4190.61|4190.01|4187.61|4187.01|864
1653909000000|2022-05-30 11:10:00|4190.61|4190.01|4191.11|4190.51|4191.36|4190.76|4189.73|4189.13|477
1653909300000|2022-05-30 11:15:00|4190.73|4190.13|4189.36|4188.76|4191.11|4190.51|4188.11|4187.51|899
1653909600000|2022-05-30 11:20:00|4189.11|4188.51|4188.86|4188.26|4189.61|4189.01|4188.36|4187.76|328
1653909900000|2022-05-30 11:25:00|4188.73|4188.13|4189.23|4188.63|4190.36|4189.76|4188.11|4187.51|344
1653910200000|2022-05-30 11:30:00|4189.36|4188.76|4186.61|4186.01|4189.36|4188.76|4186.61|4186.01|902
1653910500000|2022-05-30 11:35:00|4186.36|4185.76|4185.86|4185.26|4186.86|4186.26|4184.86|4184.26|811
1653910800000|2022-05-30 11:40:00|4185.61|4185.01|4183.86|4183.26|4185.86|4185.26|4183.36|4182.76|969
1653911100000|2022-05-30 11:45:00|4183.98|4183.38|4185.11|4184.51|4185.11|4184.51|4183.61|4183.01|603
1653911400000|2022-05-30 11:50:00|4185.23|4184.63|4185.86|4185.26|4186.11|4185.51|4184.36|4183.76|609
1653911700000|2022-05-30 11:55:00|4185.61|4185.01|4185.23|4184.63|4185.86|4185.26|4183.86|4183.26|812
1653912000000|2022-05-30 12:00:00|4185.36|4184.76|4183.61|4183.01|4185.36|4184.76|4182.86|4182.26|872
1653912300000|2022-05-30 12:05:00|4183.48|4182.88|4182.61|4182.01|4184.36|4183.76|4182.61|4182.01|808
1653912600000|2022-05-30 12:10:00|4182.86|4182.26|4182.11|4181.51|4182.86|4182.26|4181.61|4181.01|858
1653912900000|2022-05-30 12:15:00|4182.36|4181.76|4181.36|4180.76|4182.36|4181.76|4180.36|4179.76|1245
1653913200000|2022-05-30 12:20:00|4181.11|4180.51|4181.61|4181.01|4182.11|4181.51|4180.36|4179.76|713
1653913500000|2022-05-30 12:25:00|4181.36|4180.76|4181.36|4180.76|4182.11|4181.51|4180.61|4180.01|781
1653913800000|2022-05-30 12:30:00|4181.11|4180.51|4181.11|4180.51|4181.73|4181.13|4180.11|4179.51|740
1653914100000|2022-05-30 12:35:00|4181.23|4180.63|4179.11|4178.51|4181.36|4180.76|4178.86|4178.26|1047
1653914400000|2022-05-30 12:40:00|4178.61|4178.01|4181.36|4180.76|4181.86|4181.26|4178.61|4178.01|1099
1653914700000|2022-05-30 12:45:00|4181.11|4180.51|4182.11|4181.51|4182.61|4182.01|4180.86|4180.26|1154
1653915000000|2022-05-30 12:50:00|4182.36|4181.76|4182.61|4182.01|4183.11|4182.51|4182.11|4181.51|542
1653915300000|2022-05-30 12:55:00|4182.48|4181.88|4183.36|4182.76|4183.61|4183.01|4181.61|4181.01|656
1653915600000|2022-05-30 13:00:00|4183.61|4183.01|4184.98|4184.38|4186.11|4185.51|4183.23|4182.63|1344
1653915900000|2022-05-30 13:05:00|4184.86|4184.26|4184.73|4184.13|4184.86|4184.26|4183.86|4183.26|605
1653916200000|2022-05-30 13:10:00|4184.61|4184.01|4180.11|4179.51|4184.73|4184.13|4180.11|4179.51|1209
1653916500000|2022-05-30 13:15:00|4179.98|4179.38|4175.36|4174.76|4180.11|4179.51|4175.11|4174.51|1930
1653916800000|2022-05-30 13:20:00|4175.61|4175.01|4173.86|4173.26|4176.73|4176.13|4173.11|4172.51|2701
1653917100000|2022-05-30 13:25:00|4173.98|4173.38|4170.61|4170.01|4174.11|4173.51|4170.11|4169.51|2051
1653917400000|2022-05-30 13:30:00|4170.51|4170.11|4171.01|4170.61|4172.26|4171.86|4170.26|4169.86|2103
1653917700000|2022-05-30 13:35:00|4172.01|4171.61|4168.88|4168.48|4172.26|4171.86|4167.76|4167.36|2291
1653918000000|2022-05-30 13:40:00|4169.26|4168.86|4171.26|4170.86|4172.51|4172.11|4169.26|4168.86|1668
1653918300000|2022-05-30 13:45:00|4171.13|4170.73|4171.76|4171.36|4173.01|4172.61|4170.26|4169.86|1420
1653918600000|2022-05-30 13:50:00|4172.01|4171.61|4173.01|4172.61|4174.26|4173.86|4171.76|4171.36|1156
1653918900000|2022-05-30 13:55:00|4173.26|4172.86|4173.01|4172.61|4174.01|4173.61|4170.51|4170.11|1529
1653919200000|2022-05-30 14:00:00|4172.76|4172.36|4174.01|4173.61|4174.01|4173.61|4170.51|4170.11|1338
1653919500000|2022-05-30 14:05:00|4173.76|4173.36|4171.01|4170.61|4174.26|4173.86|4170.38|4169.98|2048
1653919800000|2022-05-30 14:10:00|4171.76|4171.36|4169.76|4169.36|4173.51|4173.11|4169.76|4169.36|1896
1653920100000|2022-05-30 14:15:00|4169.63|4169.23|4171.76|4171.36|4171.76|4171.36|4167.76|4167.36|1669
1653920400000|2022-05-30 14:20:00|4171.63|4171.23|4171.26|4170.86|4171.76|4171.36|4170.63|4170.23|793
1653920700000|2022-05-30 14:25:00|4171.38|4170.98|4172.51|4172.11|4172.76|4172.36|4171.01|4170.61|1016
1653921000000|2022-05-30 14:30:00|4172.76|4172.36|4174.01|4173.61|4174.01|4173.61|4172.76|4172.36|1082
1653921300000|2022-05-30 14:35:00|4173.76|4173.36|4172.01|4171.61|4174.26|4173.86|4170.76|4170.36|1547
1653921600000|2022-05-30 14:40:00|4171.88|4171.48|4173.01|4172.61|4173.76|4173.36|4171.76|4171.36|533
1653921900000|2022-05-30 14:45:00|4172.76|4172.36|4177.76|4177.36|4178.01|4177.61|4172.76|4172.36|1905
1653922200000|2022-05-30 14:50:00|4177.51|4177.11|4178.01|4177.61|4178.76|4178.36|4176.76|4176.36|1173
1653922500000|2022-05-30 14:55:00|4178.26|4177.86|4178.26|4177.86|4180.26|4179.86|4177.76|4177.36|1298
1653922800000|2022-05-30 15:00:00|4178.38|4177.98|4177.01|4176.61|4179.51|4179.11|4175.26|4174.86|2244
1653923100000|2022-05-30 15:05:00|4176.88|4176.48|4176.88|4176.48|4178.01|4177.61|4176.63|4176.23|723
1653923400000|2022-05-30 15:10:00|4177.01|4176.61|4178.01|4177.61|4178.01|4177.61|4176.01|4175.61|791
1653923700000|2022-05-30 15:15:00|4177.76|4177.36|4175.26|4174.86|4178.26|4177.86|4174.51|4174.11|1389
1653924000000|2022-05-30 15:20:00|4175.51|4175.11|4178.76|4178.36|4179.01|4178.61|4174.51|4174.11|1047
1653924300000|2022-05-30 15:25:00|4179.01|4178.61|4182.51|4182.11|4182.63|4182.23|4179.01|4178.61|1794
1653924600000|2022-05-30 15:30:00|4182.26|4181.86|4183.01|4182.61|4185.13|4184.73|4182.01|4181.61|1960
1653924900000|2022-05-30 15:35:00|4183.13|4182.73|4184.51|4184.11|4184.76|4184.36|4183.01|4182.61|1127
1653925200000|2022-05-30 15:40:00|4184.26|4183.86|4183.76|4183.36|4185.01|4184.61|4183.26|4182.86|779
1653925500000|2022-05-30 15:45:00|4183.63|4183.23|4182.51|4182.11|4184.76|4184.36|4182.26|4181.86|914
1653925800000|2022-05-30 15:50:00|4182.26|4181.86|4181.63|4181.23|4182.51|4182.11|4181.01|4180.61|861
1653926100000|2022-05-30 15:55:00|4181.76|4181.36|4180.51|4180.11|4182.13|4181.73|4180.26|4179.86|279
1653926400000|2022-05-30 16:00:00|4180.76|4180.36|4177.51|4177.11|4181.26|4180.86|4177.51|4177.11|844
1653926700000|2022-05-30 16:05:00|4177.26|4176.86|4178.63|4178.23|4178.76|4178.36|4177.01|4176.61|442
1653927000000|2022-05-30 16:10:00|4178.51|4178.11|4180.38|4179.98|4181.01|4180.61|4178.01|4177.61|531
1653927300000|2022-05-30 16:15:00|4180.26|4179.86|4181.26|4180.86|4181.51|4181.11|4180.13|4179.73|488
1653927600000|2022-05-30 16:20:00|4181.63|4181.23|4182.13|4181.73|4182.88|4182.48|4181.51|4181.11|407
1653927900000|2022-05-30 16:25:00|4182.01|4181.61|4185.01|4184.61|4185.26|4184.86|4180.51|4180.11|666
1653928200000|2022-05-30 16:30:00|4184.63|4184.23|4182.38|4181.98|4187.51|4187.11|4182.01|4181.61|1065
1653928500000|2022-05-30 16:35:00|4182.51|4182.11|4181.38|4180.98|4185.63|4185.23|4180.63|4180.23|781
1653928800000|2022-05-30 16:40:00|4181.51|4181.11|4183.13|4182.73|4183.51|4183.11|4181.01|4180.61|620
1653929100000|2022-05-30 16:45:00|4183.01|4182.61|4178.76|4178.36|4185.76|4185.36|4178.63|4178.23|958
1653929400000|2022-05-30 16:50:00|4179.01|4178.61|4179.51|4179.11|4180.01|4179.61|4176.76|4176.36|760
1653929700000|2022-05-30 16:55:00|4179.26|4178.86|4179.38|4178.98|4180.26|4179.86|4175.76|4175.36|974
1653930000000|2022-05-30 17:00:00|4179.42|4177.92|4179.51|4178.01|4180.03|4178.53|4179.39|4177.89|0
1653930300000|2022-05-30 17:05:00|4180.03|4178.53|4179.51|4178.01|4180.03|4178.53|4179.51|4178.01|0
1653930600000|2022-05-30 17:10:00|4179.77|4178.27|4179.94|4178.44|4180.55|4179.05|4179.77|4178.27|0
1653930900000|2022-05-30 17:15:00|4179.42|4177.92|4179.94|4178.44|4179.94|4178.44|4179.39|4177.89|0
1653931200000|2022-05-30 17:20:00|4179.92|4178.42|4179.82|4178.32|4179.92|4178.42|4179.82|4178.32|0
1653931500000|2022-05-30 17:25:00|4179.94|4178.44|4179.42|4177.92|4179.94|4178.44|4179.42|4177.92|0
1653931800000|2022-05-30 17:30:00|4179.68|4178.18|4179.94|4178.44|4179.94|4178.44|4179.68|4178.18|0
1653932100000|2022-05-30 17:35:00|4179.42|4177.92|4179.42|4177.92|4179.42|4177.92|4179.42|4177.92|0
1653933300000|2022-05-30 17:55:00|4179.94|4178.44|4179.94|4178.44|4179.94|4178.44|4179.94|4178.44|0
1653935400000|2022-05-30 18:30:00|4180.45|4178.95|4180.45|4178.95|4180.45|4178.95|4180.45|4178.95|0
1653935700000|2022-05-30 18:35:00|4180.43|4178.93|4180.67|4179.17|4180.67|4179.17|4180.41|4178.91|0
1653936000000|2022-05-30 18:40:00|4180.41|4178.91|4180.97|4179.47|4180.97|4179.47|4180.41|4178.91|0
1653938400000|2022-05-30 19:20:00|4180.45|4178.95|4180.45|4178.95|4180.45|4178.95|4180.45|4178.95|0
1653938700000|2022-05-30 19:25:00|4180.71|4179.21|4180.97|4179.47|4180.97|4179.47|4180.71|4179.21|0
1653939900000|2022-05-30 19:45:00|4181.49|4179.99|4180.97|4179.47|4181.49|4179.99|4180.45|4178.95|0
1653940200000|2022-05-30 19:50:00|4181.49|4179.99|4181.49|4179.99|4181.49|4179.99|4180.97|4179.47|0
1653940500000|2022-05-30 19:55:00|4180.97|4179.47|4180.97|4179.47|4181.49|4179.99|4180.45|4178.95|0
1653943500000|2022-05-30 20:45:00|4181.04|4179.54|4181.04|4179.54|4181.04|4179.54|4180.97|4179.47|0
1653944100000|2022-05-30 20:55:00|4180.93|4179.43|4180.93|4179.43|4180.93|4179.43|4180.93|4179.43|0
1653948000000|2022-05-30 22:00:00|4177.73|4177.13|4176.23|4175.63|4179.98|4179.38|4175.86|4175.26|1276
1653948300000|2022-05-30 22:05:00|4176.11|4175.51|4173.36|4172.76|4176.11|4175.51|4171.61|4171.01|952
1653948600000|2022-05-30 22:10:00|4173.23|4172.63|4171.23|4170.63|4173.36|4172.76|4169.61|4169.01|939
1653948900000|2022-05-30 22:15:00|4171.11|4170.51|4171.23|4170.63|4173.11|4172.51|4171.11|4170.51|374
1653949200000|2022-05-30 22:20:00|4171.11|4170.51|4170.36|4169.76|4171.86|4171.26|4170.11|4169.51|394
1653949500000|2022-05-30 22:25:00|4170.11|4169.51|4165.36|4164.76|4170.11|4169.51|4164.73|4164.13|1517
1653949800000|2022-05-30 22:30:00|4165.23|4164.63|4164.36|4163.76|4166.36|4165.76|4162.86|4162.26|905
1653950100000|2022-05-30 22:35:00|4164.61|4164.01|4167.36|4166.76|4167.86|4167.26|4164.11|4163.51|738
1653950400000|2022-05-30 22:40:00|4167.11|4166.51|4166.73|4166.13|4168.36|4167.76|4166.61|4166.01|428
1653950700000|2022-05-30 22:45:00|4166.61|4166.01|4166.86|4166.26|4166.86|4166.26|4166.11|4165.51|302
1653951000000|2022-05-30 22:50:00|4166.61|4166.01|4167.11|4166.51|4167.11|4166.51|4165.86|4165.26|303
1653951300000|2022-05-30 22:55:00|4167.36|4166.76|4169.36|4168.76|4170.36|4169.76|4167.11|4166.51|747
1653951600000|2022-05-30 23:00:00|4169.23|4168.63|4174.61|4174.01|4174.61|4174.01|4169.23|4168.63|1094
1653951900000|2022-05-30 23:05:00|4174.86|4174.26|4173.73|4173.13|4175.36|4174.76|4173.36|4172.76|475
1653952200000|2022-05-30 23:10:00|4173.86|4173.26|4174.36|4173.76|4174.61|4174.01|4173.36|4172.76|272
1653952500000|2022-05-30 23:15:00|4174.48|4173.88|4174.11|4173.51|4174.61|4174.01|4173.73|4173.13|386
1653952800000|2022-05-30 23:20:00|4173.86|4173.26|4174.11|4173.51|4176.36|4175.76|4173.86|4173.26|511
1653953100000|2022-05-30 23:25:00|4174.36|4173.76|4174.11|4173.51|4174.86|4174.26|4173.11|4172.51|357
1653953400000|2022-05-30 23:30:00|4174.23|4173.63|4173.11|4172.51|4175.23|4174.63|4172.86|4172.26|486
1653953700000|2022-05-30 23:35:00|4173.36|4172.76|4169.61|4169.01|4173.61|4173.01|4168.86|4168.26|942
1653954000000|2022-05-30 23:40:00|4169.86|4169.26|4171.86|4171.26|4172.61|4172.01|4169.61|4169.01|382
1653954300000|2022-05-30 23:45:00|4172.11|4171.51|4172.48|4171.88|4173.36|4172.76|4170.73|4170.13|818
1653954600000|2022-05-30 23:50:00|4172.61|4172.01|4173.86|4173.26|4174.36|4173.76|4172.11|4171.51|584
1653954900000|2022-05-30 23:55:00|4173.98|4173.38|4179.11|4178.51|4181.36|4180.76|4173.86|4173.26|1620
1653955200000|2022-05-31 00:00:00|4179.36|4178.76|4179.36|4178.76|4180.61|4180.01|4177.11|4176.51|1483
1653955500000|2022-05-31 00:05:00|4179.11|4178.51|4179.61|4179.01|4180.36|4179.76|4177.86|4177.26|915
1653955800000|2022-05-31 00:10:00|4179.48|4178.88|4177.23|4176.63|4179.86|4179.26|4177.11|4176.51|730
1653956100000|2022-05-31 00:15:00|4177.36|4176.76|4174.86|4174.26|4178.11|4177.51|4174.61|4174.01|851
1653956400000|2022-05-31 00:20:00|4174.73|4174.13|4172.36|4171.76|4175.36|4174.76|4171.11|4170.51|1226
1653956700000|2022-05-31 00:25:00|4172.11|4171.51|4169.11|4168.51|4172.36|4171.76|4168.36|4167.76|1323
1653957000000|2022-05-31 00:30:00|4168.98|4168.38|4162.61|4162.01|4169.61|4169.01|4160.86|4160.26|3503
1653957300000|2022-05-31 00:35:00|4162.48|4161.88|4162.36|4161.76|4163.86|4163.26|4161.61|4161.01|1185
1653957600000|2022-05-31 00:40:00|4162.11|4161.51|4163.11|4162.51|4164.11|4163.51|4161.86|4161.26|958
1653957900000|2022-05-31 00:45:00|4162.98|4162.38|4156.61|4156.01|4163.86|4163.26|4156.61|4156.01|2823
1653958200000|2022-05-31 00:50:00|4156.73|4156.13|4159.36|4158.76|4160.11|4159.51|4153.86|4153.26|2679
1653958500000|2022-05-31 00:55:00|4159.48|4158.88|4159.86|4159.26|4160.61|4160.01|4156.61|4156.01|1430
1653958800000|2022-05-31 01:00:00|4159.73|4159.13|4158.11|4157.51|4160.23|4159.63|4156.86|4156.26|854
1653959100000|2022-05-31 01:05:00|4158.36|4157.76|4152.98|4152.38|4158.36|4157.76|4149.73|4149.13|3052
1653959400000|2022-05-31 01:10:00|4152.86|4152.26|4156.86|4156.26|4156.86|4156.26|4152.86|4152.26|1089
1653959700000|2022-05-31 01:15:00|4156.61|4156.01|4159.11|4158.51|4159.36|4158.76|4155.61|4155.01|1175
1653960000000|2022-05-31 01:20:00|4159.36|4158.76|4160.36|4159.76|4161.36|4160.76|4159.11|4158.51|1133
1653960300000|2022-05-31 01:25:00|4160.11|4159.51|4159.36|4158.76|4161.61|4161.01|4158.86|4158.26|935
1653960600000|2022-05-31 01:30:00|4159.23|4158.63|4158.86|4158.26|4160.36|4159.76|4156.11|4155.51|2577
1653960900000|2022-05-31 01:35:00|4158.73|4158.13|4156.36|4155.76|4159.11|4158.51|4152.36|4151.76|1575
1653961200000|2022-05-31 01:40:00|4156.23|4155.63|4163.48|4162.88|4163.61|4163.01|4156.23|4155.63|1671
1653961500000|2022-05-31 01:45:00|4163.61|4163.01|4162.86|4162.26|4164.98|4164.38|4162.11|4161.51|1372
1653961800000|2022-05-31 01:50:00|4163.11|4162.51|4162.11|4161.51|4163.36|4162.76|4161.11|4160.51|834
1653962100000|2022-05-31 01:55:00|4161.98|4161.38|4160.86|4160.26|4162.36|4161.76|4158.36|4157.76|999
1653962400000|2022-05-31 02:00:00|4160.73|4160.13|4162.11|4161.51|4163.98|4163.38|4159.11|4158.51|843
1653962700000|2022-05-31 02:05:00|4161.98|4161.38|4162.73|4162.13|4163.61|4163.01|4161.48|4160.88|366
1653963000000|2022-05-31 02:10:00|4162.61|4162.01|4167.73|4167.13|4168.23|4167.63|4162.61|4162.01|1160
1653963300000|2022-05-31 02:15:00|4167.86|4167.26|4164.86|4164.26|4167.86|4167.26|4164.11|4163.51|915
1653963600000|2022-05-31 02:20:00|4164.98|4164.38|4164.86|4164.26|4166.86|4166.26|4163.98|4163.38|845
1653963900000|2022-05-31 02:25:00|4165.11|4164.51|4168.73|4168.13|4168.86|4168.26|4164.11|4163.51|1314
1653964200000|2022-05-31 02:30:00|4168.61|4168.01|4167.73|4167.13|4169.11|4168.51|4166.61|4166.01|1257
1653964500000|2022-05-31 02:35:00|4167.61|4167.01|4168.23|4167.63|4168.73|4168.13|4166.61|4166.01|608
1653964800000|2022-05-31 02:40:00|4168.36|4167.76|4166.36|4165.76|4169.11|4168.51|4165.61|4165.01|677
1653965100000|2022-05-31 02:45:00|4166.48|4165.88|4163.48|4162.88|4168.11|4167.51|4163.11|4162.51|927
1653965400000|2022-05-31 02:50:00|4163.61|4163.01|4164.11|4163.51|4164.86|4164.26|4162.36|4161.76|665
1653965700000|2022-05-31 02:55:00|4163.98|4163.38|4169.36|4168.76|4169.36|4168.76|4163.86|4163.26|810
1653966000000|2022-05-31 03:00:00|4169.23|4168.63|4169.36|4168.76|4170.11|4169.51|4168.11|4167.51|1170
1653966300000|2022-05-31 03:05:00|4169.23|4168.63|4169.11|4168.51|4169.86|4169.26|4167.36|4166.76|1041
1653966600000|2022-05-31 03:10:00|4168.98|4168.38|4167.36|4166.76|4169.61|4169.01|4165.86|4165.26|960
1653966900000|2022-05-31 03:15:00|4167.61|4167.01|4166.73|4166.13|4168.73|4168.13|4166.73|4166.13|608
1653967200000|2022-05-31 03:20:00|4166.61|4166.01|4164.86|4164.26|4166.73|4166.13|4164.48|4163.88|886
1653967500000|2022-05-31 03:25:00|4164.61|4164.01|4163.36|4162.76|4164.73|4164.13|4161.11|4160.51|1332
1653967800000|2022-05-31 03:30:00|4163.48|4162.88|4162.23|4161.63|4164.11|4163.51|4161.61|4161.01|930
1653968100000|2022-05-31 03:35:00|4162.36|4161.76|4163.73|4163.13|4164.11|4163.51|4162.11|4161.51|640
1653968400000|2022-05-31 03:40:00|4163.86|4163.26|4163.98|4163.38|4164.36|4163.76|4163.11|4162.51|363
1653968700000|2022-05-31 03:45:00|4164.23|4163.63|4165.73|4165.13|4166.48|4165.88|4163.86|4163.26|712
1653969000000|2022-05-31 03:50:00|4165.61|4165.01|4164.36|4163.76|4166.36|4165.76|4162.73|4162.13|740
1653969300000|2022-05-31 03:55:00|4164.61|4164.01|4166.11|4165.51|4167.11|4166.51|4164.61|4164.01|799
1653969600000|2022-05-31 04:00:00|4165.86|4165.26|4165.98|4165.38|4166.61|4166.01|4165.61|4165.01|293
1653969900000|2022-05-31 04:05:00|4166.11|4165.51|4167.61|4167.01|4168.86|4168.26|4166.11|4165.51|625
1653970200000|2022-05-31 04:10:00|4167.86|4167.26|4166.86|4166.26|4167.86|4167.26|4166.61|4166.01|153
1653970500000|2022-05-31 04:15:00|4167.11|4166.51|4166.11|4165.51|4167.11|4166.51|4165.86|4165.26|197
1653970800000|2022-05-31 04:20:00|4166.36|4165.76|4164.11|4163.51|4166.36|4165.76|4163.86|4163.26|340
1653971100000|2022-05-31 04:25:00|4163.86|4163.26|4166.73|4166.13|4166.73|4166.13|4163.86|4163.26|202
1653971400000|2022-05-31 04:30:00|4165.11|4164.51|4166.23|4165.63|4167.61|4167.01|4165.11|4164.51|454
1653971700000|2022-05-31 04:35:00|4166.11|4165.51|4165.98|4165.38|4166.98|4166.38|4164.86|4164.26|239
1653972000000|2022-05-31 04:40:00|4166.11|4165.51|4166.36|4165.76|4166.61|4166.01|4165.11|4164.51|137
1653972300000|2022-05-31 04:45:00|4166.11|4165.51|4166.73|4166.13|4167.11|4166.51|4165.73|4165.13|199
1653972600000|2022-05-31 04:50:00|4166.86|4166.26|4167.61|4167.01|4168.23|4167.63|4166.36|4165.76|507
1653972900000|2022-05-31 04:55:00|4167.48|4166.88|4167.11|4166.51|4167.86|4167.26|4166.36|4165.76|380
1653973200000|2022-05-31 05:00:00|4167.36|4166.76|4167.61|4167.01|4169.11|4168.51|4166.61|4166.01|768
1653973500000|2022-05-31 05:05:00|4167.73|4167.13|4167.11|4166.51|4168.61|4168.01|4166.36|4165.76|528
1653973800000|2022-05-31 05:10:00|4166.98|4166.38|4167.48|4166.88|4168.11|4167.51|4165.61|4165.01|610
1653974100000|2022-05-31 05:15:00|4167.36|4166.76|4167.11|4166.51|4168.11|4167.51|4166.61|4166.01|272
1653974400000|2022-05-31 05:20:00|4166.98|4166.38|4168.86|4168.26|4169.61|4169.01|4166.11|4165.51|580
1653974700000|2022-05-31 05:25:00|4168.73|4168.13|4169.86|4169.26|4169.86|4169.26|4167.61|4167.01|333
1653975000000|2022-05-31 05:30:00|4169.73|4169.13|4170.36|4169.76|4170.86|4170.26|4169.36|4168.76|603
1653975300000|2022-05-31 05:35:00|4170.61|4170.01|4167.11|4166.51|4170.86|4170.26|4166.61|4166.01|731
1653975600000|2022-05-31 05:40:00|4166.98|4166.38|4165.98|4165.38|4167.86|4167.26|4165.86|4165.26|924
1653975900000|2022-05-31 05:45:00|4165.86|4165.26|4165.61|4165.01|4166.36|4165.76|4165.11|4164.51|702
1653976200000|2022-05-31 05:50:00|4165.86|4165.26|4164.11|4163.51|4167.11|4166.51|4163.11|4162.51|931
1653976500000|2022-05-31 05:55:00|4163.98|4163.38|4163.61|4163.01|4168.36|4167.76|4163.61|4163.01|1674
1653976800000|2022-05-31 06:00:00|4163.73|4163.13|4162.36|4161.76|4165.86|4165.26|4162.36|4161.76|1821
1653977100000|2022-05-31 06:05:00|4162.61|4162.01|4160.61|4160.01|4165.11|4164.51|4159.11|4158.51|1508
1653977400000|2022-05-31 06:10:00|4160.36|4159.76|4159.23|4158.63|4160.86|4160.26|4157.98|4157.38|1626
1653977700000|2022-05-31 06:15:00|4159.11|4158.51|4156.61|4156.01|4159.86|4159.26|4152.86|4152.26|2223
1653978000000|2022-05-31 06:20:00|4156.11|4155.51|4158.36|4157.76|4158.61|4158.01|4155.61|4155.01|1159
1653978300000|2022-05-31 06:25:00|4158.11|4157.51|4161.36|4160.76|4161.61|4161.01|4158.11|4157.51|1239
1653978600000|2022-05-31 06:30:00|4161.61|4161.01|4161.86|4161.26|4162.36|4161.76|4160.86|4160.26|706
1653978900000|2022-05-31 06:35:00|4162.11|4161.51|4158.11|4157.51|4162.11|4161.51|4157.61|4157.01|987
1653979200000|2022-05-31 06:40:00|4158.36|4157.76|4152.61|4152.01|4159.36|4158.76|4152.61|4152.01|1815
1653979500000|2022-05-31 06:45:00|4152.86|4152.26|4147.11|4146.51|4154.11|4153.51|4146.36|4145.76|3806
1653979800000|2022-05-31 06:50:00|4147.36|4146.76|4148.36|4147.76|4150.36|4149.76|4145.36|4144.76|1587
1653980100000|2022-05-31 06:55:00|4148.23|4147.63|4151.11|4150.51|4151.86|4151.26|4147.86|4147.26|1927
1653980400000|2022-05-31 07:00:00|4150.23|4149.63|4148.61|4148.01|4152.11|4151.51|4146.36|4145.76|3696
1653980700000|2022-05-31 07:05:00|4148.86|4148.26|4147.61|4147.01|4149.73|4149.13|4141.98|4141.38|3322
1653981000000|2022-05-31 07:10:00|4147.48|4146.88|4145.86|4145.26|4148.36|4147.76|4142.61|4142.01|2234
1653981300000|2022-05-31 07:15:00|4145.61|4145.01|4140.11|4139.51|4146.61|4146.01|4139.73|4139.13|2862
1653981600000|2022-05-31 07:20:00|4139.86|4139.26|4143.61|4143.01|4143.86|4143.26|4138.86|4138.26|2374
1653981900000|2022-05-31 07:25:00|4143.86|4143.26|4142.11|4141.51|4145.61|4145.01|4141.23|4140.63|2234
1653982200000|2022-05-31 07:30:00|4141.86|4141.26|4142.86|4142.26|4144.86|4144.26|4139.48|4138.88|2230
1653982500000|2022-05-31 07:35:00|4142.73|4142.13|4138.36|4137.76|4144.11|4143.51|4137.86|4137.26|1918
1653982800000|2022-05-31 07:40:00|4138.61|4138.01|4141.36|4140.76|4141.48|4140.88|4136.11|4135.51|2899
1653983100000|2022-05-31 07:45:00|4141.11|4140.51|4136.86|4136.26|4141.36|4140.76|4136.61|4136.01|2600
1653983400000|2022-05-31 07:50:00|4137.11|4136.51|4138.11|4137.51|4139.61|4139.01|4136.86|4136.26|1266
1653983700000|2022-05-31 07:55:00|4138.23|4137.63|4141.48|4140.88|4142.73|4142.13|4138.11|4137.51|1680
1653984000000|2022-05-31 08:00:00|4141.86|4141.26|4150.11|4149.51|4150.61|4150.01|4141.11|4140.51|3454
1653984300000|2022-05-31 08:05:00|4150.36|4149.76|4150.61|4150.01|4151.36|4150.76|4148.11|4147.51|2253
1653984600000|2022-05-31 08:10:00|4150.36|4149.76|4149.86|4149.26|4151.36|4150.76|4148.36|4147.76|1710
1653984900000|2022-05-31 08:15:00|4149.98|4149.38|4157.61|4157.01|4159.11|4158.51|4149.86|4149.26|3831
1653985200000|2022-05-31 08:20:00|4157.48|4156.88|4159.61|4159.01|4160.86|4160.26|4156.61|4156.01|2775
1653985500000|2022-05-31 08:25:00|4159.36|4158.76|4161.86|4161.26|4163.61|4163.01|4157.86|4157.26|3098
1653985800000|2022-05-31 08:30:00|4162.36|4161.76|4161.11|4160.51|4162.73|4162.13|4159.73|4159.13|2587
1653986100000|2022-05-31 08:35:00|4160.98|4160.38|4162.11|4161.51|4162.61|4162.01|4158.48|4157.88|2792
1653986400000|2022-05-31 08:40:00|4162.36|4161.76|4163.98|4163.38|4166.86|4166.26|4162.36|4161.76|2956
1653986700000|2022-05-31 08:45:00|4163.86|4163.26|4161.36|4160.76|4164.98|4164.38|4159.61|4159.01|2050
1653987000000|2022-05-31 08:50:00|4161.23|4160.63|4160.61|4160.01|4162.36|4161.76|4159.86|4159.26|1307
1653987300000|2022-05-31 08:55:00|4160.86|4160.26|4158.36|4157.76|4162.11|4161.51|4156.61|4156.01|2147
1653987600000|2022-05-31 09:00:00|4158.23|4157.63|4150.11|4149.51|4158.36|4157.76|4148.61|4148.01|4435
1653987900000|2022-05-31 09:05:00|4150.36|4149.76|4146.61|4146.01|4150.86|4150.26|4146.61|4146.01|2027
1653988200000|2022-05-31 09:10:00|4146.36|4145.76|4142.86|4142.26|4147.61|4147.01|4142.11|4141.51|2937
1653988500000|2022-05-31 09:15:00|4142.98|4142.38|4143.11|4142.51|4144.36|4143.76|4140.86|4140.26|1550
1653988800000|2022-05-31 09:20:00|4143.36|4142.76|4136.86|4136.26|4147.61|4147.01|4136.86|4136.26|4349
1653989100000|2022-05-31 09:25:00|4136.61|4136.01|4141.86|4141.26|4142.36|4141.76|4136.61|4136.01|2850
1653989400000|2022-05-31 09:30:00|4142.11|4141.51|4137.86|4137.26|4144.11|4143.51|4137.11|4136.51|2398
1653989700000|2022-05-31 09:35:00|4137.61|4137.01|4129.36|4128.76|4138.11|4137.51|4128.61|4128.01|5324
1653990000000|2022-05-31 09:40:00|4129.48|4128.88|4126.86|4126.26|4131.61|4131.01|4123.36|4122.76|5776
1653990300000|2022-05-31 09:45:00|4126.61|4126.01|4128.61|4128.01|4132.36|4131.76|4126.23|4125.63|2585
1653990600000|2022-05-31 09:50:00|4128.86|4128.26|4129.11|4128.51|4130.61|4130.01|4127.61|4127.01|1670
1653990900000|2022-05-31 09:55:00|4128.98|4128.38|4130.86|4130.26|4132.36|4131.76|4128.61|4128.01|1735
1653991200000|2022-05-31 10:00:00|4130.73|4130.13|4127.36|4126.76|4131.61|4131.01|4125.86|4125.26|2046
1653991500000|2022-05-31 10:05:00|4127.61|4127.01|4129.61|4129.01|4130.11|4129.51|4124.11|4123.51|2443
1653991800000|2022-05-31 10:10:00|4129.11|4128.51|4129.98|4129.38|4131.86|4131.26|4127.98|4127.38|1725
1653992100000|2022-05-31 10:15:00|4130.11|4129.51|4129.86|4129.26|4132.61|4132.01|4129.48|4128.88|1294
1653992400000|2022-05-31 10:20:00|4129.61|4129.01|4130.11|4129.51|4131.11|4130.51|4127.36|4126.76|1221
1653992700000|2022-05-31 10:25:00|4129.86|4129.26|4131.11|4130.51|4132.61|4132.01|4128.86|4128.26|2067
1653993000000|2022-05-31 10:30:00|4130.86|4130.26|4130.23|4129.63|4132.23|4131.63|4128.36|4127.76|1146
1653993300000|2022-05-31 10:35:00|4130.36|4129.76|4137.61|4137.01|4138.11|4137.51|4130.11|4129.51|2461
1653993600000|2022-05-31 10:40:00|4137.48|4136.88|4143.61|4143.01|4144.36|4143.76|4137.11|4136.51|4007
1653993900000|2022-05-31 10:45:00|4143.36|4142.76|4140.61|4140.01|4145.86|4145.26|4139.11|4138.51|2945
1653994200000|2022-05-31 10:50:00|4140.86|4140.26|4138.11|4137.51|4141.73|4141.13|4136.61|4136.01|1445
1653994500000|2022-05-31 10:55:00|4138.36|4137.76|4137.86|4137.26|4140.86|4140.26|4137.36|4136.76|1336
1653994800000|2022-05-31 11:00:00|4137.61|4137.01|4143.61|4143.01|4144.36|4143.76|4137.61|4137.01|2434
1653995100000|2022-05-31 11:05:00|4143.73|4143.13|4147.86|4147.26|4148.36|4147.76|4143.36|4142.76|2552
1653995400000|2022-05-31 11:10:00|4147.73|4147.13|4142.11|4141.51|4150.36|4149.76|4141.61|4141.01|2936
1653995700000|2022-05-31 11:15:00|4141.86|4141.26|4140.11|4139.51|4141.86|4141.26|4138.61|4138.01|1557
1653996000000|2022-05-31 11:20:00|4139.98|4139.38|4139.23|4138.63|4142.11|4141.51|4138.73|4138.13|1443
1653996300000|2022-05-31 11:25:00|4138.86|4138.26|4137.73|4137.13|4139.61|4139.01|4137.11|4136.51|1731
1653996600000|2022-05-31 11:30:00|4137.61|4137.01|4139.61|4139.01|4140.11|4139.51|4136.86|4136.26|1762
1653996900000|2022-05-31 11:35:00|4139.36|4138.76|4141.11|4140.51|4143.98|4143.38|4139.11|4138.51|2015
1653997200000|2022-05-31 11:40:00|4141.36|4140.76|4139.36|4138.76|4141.36|4140.76|4138.11|4137.51|1481
1653997500000|2022-05-31 11:45:00|4139.11|4138.51|4138.61|4138.01|4140.11|4139.51|4138.36|4137.76|1358
1653997800000|2022-05-31 11:50:00|4138.73|4138.13|4134.61|4134.01|4139.11|4138.51|4133.98|4133.38|2720
1653998100000|2022-05-31 11:55:00|4134.48|4133.88|4138.86|4138.26|4139.36|4138.76|4134.36|4133.76|1757
1653998400000|2022-05-31 12:00:00|4138.98|4138.38|4131.11|4130.51|4139.61|4139.01|4130.11|4129.51|3840
1653998700000|2022-05-31 12:05:00|4130.86|4130.26|4130.11|4129.51|4131.73|4131.13|4128.61|4128.01|3239
1653999000000|2022-05-31 12:10:00|4130.36|4129.76|4130.86|4130.26|4131.36|4130.76|4128.11|4127.51|1980
1653999300000|2022-05-31 12:15:00|4130.61|4130.01|4132.61|4132.01|4133.36|4132.76|4127.86|4127.26|2942
1653999600000|2022-05-31 12:20:00|4132.86|4132.26|4129.36|4128.76|4133.36|4132.76|4129.36|4128.76|2166
1653999900000|2022-05-31 12:25:00|4129.61|4129.01|4130.86|4130.26|4131.86|4131.26|4127.11|4126.51|3321
1654000200000|2022-05-31 12:30:00|4130.61|4130.01|4126.11|4125.51|4131.36|4130.76|4124.86|4124.26|3611
1654000500000|2022-05-31 12:35:00|4126.36|4125.76|4126.86|4126.26|4129.36|4128.76|4125.11|4124.51|2834
1654000800000|2022-05-31 12:40:00|4126.98|4126.38|4125.36|4124.76|4127.36|4126.76|4123.86|4123.26|3516
1654001100000|2022-05-31 12:45:00|4125.11|4124.51|4129.86|4129.26|4129.86|4129.26|4123.98|4123.38|4521
1654001400000|2022-05-31 12:50:00|4129.61|4129.01|4127.73|4127.13|4130.86|4130.26|4127.48|4126.88|2788
1654001700000|2022-05-31 12:55:00|4127.61|4127.01|4124.98|4124.38|4130.11|4129.51|4124.86|4124.26|2271
1654002000000|2022-05-31 13:00:00|4124.86|4124.26|4130.36|4129.76|4132.61|4132.01|4124.86|4124.26|3959
1654002300000|2022-05-31 13:05:00|4130.61|4130.01|4132.61|4132.01|4133.36|4132.76|4130.11|4129.51|2807
1654002600000|2022-05-31 13:10:00|4132.86|4132.26|4139.86|4139.26|4139.86|4139.26|4132.36|4131.76|5530
1654002900000|2022-05-31 13:15:00|4140.11|4139.51|4136.61|4136.01|4140.11|4139.51|4135.48|4134.88|3715
1654003200000|2022-05-31 13:20:00|4136.36|4135.76|4138.86|4138.26|4139.61|4139.01|4135.61|4135.01|3155
1654003500000|2022-05-31 13:25:00|4138.61|4138.01|4139.61|4139.01|4144.86|4144.26|4138.11|4137.51|9625
1654003800000|2022-05-31 13:30:00|4139.51|4139.11|4117.51|4117.11|4142.76|4142.36|4117.51|4117.11|42756
1654004100000|2022-05-31 13:35:00|4117.26|4116.86|4113.01|4112.61|4122.76|4122.36|4111.76|4111.36|31528
1654004400000|2022-05-31 13:40:00|4112.88|4112.48|4108.01|4107.61|4113.76|4113.36|4106.51|4106.11|24427
1654004700000|2022-05-31 13:45:00|4107.76|4107.36|4110.01|4109.61|4118.26|4117.86|4107.76|4107.36|28300
1654005000000|2022-05-31 13:50:00|4110.38|4109.98|4117.01|4116.61|4119.01|4118.61|4109.51|4109.11|24578
1654005300000|2022-05-31 13:55:00|4116.88|4116.48|4116.13|4115.73|4123.26|4122.86|4115.51|4115.11|19035
1654005600000|2022-05-31 14:00:00|4115.88|4115.48|4107.76|4107.36|4120.26|4119.86|4107.76|4107.36|24996
1654005900000|2022-05-31 14:05:00|4107.51|4107.11|4104.76|4104.36|4114.13|4113.73|4104.76|4104.36|22812
1654006200000|2022-05-31 14:10:00|4104.51|4104.11|4115.8|4115.4|4116.55|4116.15|4104.26|4103.86|21855
1654006500000|2022-05-31 14:15:00|4116.3|4115.9|4123.05|4122.65|4123.3|4122.9|4115.3|4114.9|23042
1654006800000|2022-05-31 14:20:00|4123.3|4122.9|4127.55|4127.15|4135.05|4134.65|4123.3|4122.9|32187
1654007100000|2022-05-31 14:25:00|4127.42|4127.02|4121.8|4121.4|4130.05|4129.65|4121.05|4120.65|19281
1654007400000|2022-05-31 14:30:00|4121.55|4121.15|4126.55|4126.15|4134.05|4133.65|4120.55|4120.15|19922
1654007700000|2022-05-31 14:35:00|4126.42|4126.02|4127.05|4126.65|4130.3|4129.9|4122.8|4122.4|16818
1654008000000|2022-05-31 14:40:00|4126.8|4126.4|4135.05|4134.65|4136.55|4136.15|4125.55|4125.15|21867
1654008300000|2022-05-31 14:45:00|4134.8|4134.4|4130.42|4130.02|4139.05|4138.65|4130.05|4129.65|22097
1654008600000|2022-05-31 14:50:00|4130.8|4130.4|4135.3|4134.9|4136.55|4136.15|4129.8|4129.4|14986
1654008900000|2022-05-31 14:55:00|4135.55|4135.15|4133.55|4133.15|4136.8|4136.4|4130.05|4129.65|16971
1654009200000|2022-05-31 15:00:00|4133.42|4133.02|4139.05|4138.65|4140.05|4139.65|4132.55|4132.15|16670
1654009500000|2022-05-31 15:05:00|4138.8|4138.4|4127.3|4126.9|4140.05|4139.65|4123.8|4123.4|21222
1654009800000|2022-05-31 15:10:00|4127.67|4127.27|4120.55|4120.15|4128.8|4128.4|4120.05|4119.65|17525
1654010100000|2022-05-31 15:15:00|4120.3|4119.9|4120.05|4119.65|4123.3|4122.9|4119.05|4118.65|16034
1654010400000|2022-05-31 15:20:00|4119.55|4119.15|4122.05|4121.65|4125.8|4125.4|4118.3|4117.9|17116
1654010700000|2022-05-31 15:25:00|4121.92|4121.52|4120.8|4120.4|4126.55|4126.15|4119.55|4119.15|11250
1654011000000|2022-05-31 15:30:00|4120.3|4119.9|4120.05|4119.65|4124.05|4123.65|4116.8|4116.4|15835
1654011300000|2022-05-31 15:35:00|4120.3|4119.9|4130.55|4130.15|4130.67|4130.27|4118.8|4118.4|13975
1654011600000|2022-05-31 15:40:00|4130.8|4130.4|4132.3|4131.9|4134.55|4134.15|4127.05|4126.65|13392
1654011900000|2022-05-31 15:45:00|4132.05|4131.65|4138.3|4137.9|4139.55|4139.15|4132.05|4131.65|14976
1654012200000|2022-05-31 15:50:00|4138.05|4137.65|4146.8|4146.4|4148.05|4147.65|4138.05|4137.65|21457
1654012500000|2022-05-31 15:55:00|4146.67|4146.27|4150.55|4150.15|4153.3|4152.9|4146.67|4146.27|16134
1654012800000|2022-05-31 16:00:00|4150.42|4150.02|4159.8|4159.4|4160.05|4159.65|4150.3|4149.9|16547
1654013100000|2022-05-31 16:05:00|4159.55|4159.15|4153.55|4153.15|4159.8|4159.4|4153.3|4152.9|15301
1654013400000|2022-05-31 16:10:00|4153.8|4153.4|4147.55|4147.15|4155.55|4155.15|4147.55|4147.15|12159
1654013700000|2022-05-31 16:15:00|4147.8|4147.4|4146.05|4145.65|4149.3|4148.9|4141.3|4140.9|15382
1654014000000|2022-05-31 16:20:00|4146.3|4145.9|4142.3|4141.9|4146.55|4146.15|4139.55|4139.15|16603
1654014300000|2022-05-31 16:25:00|4142.05|4141.65|4147.8|4147.4|4147.8|4147.4|4142.05|4141.65|11762
1654014600000|2022-05-31 16:30:00|4148.05|4147.65|4149.3|4148.9|4149.3|4148.9|4145.3|4144.9|9419
1654014900000|2022-05-31 16:35:00|4149.55|4149.15|4156.3|4155.9|4157.05|4156.65|4149.3|4148.9|14089
1654015200000|2022-05-31 16:40:00|4156.33|4155.93|4157.33|4156.93|4161.08|4160.68|4155.58|4155.18|11438
1654015500000|2022-05-31 16:45:00|4157.58|4157.18|4156.58|4156.18|4160.08|4159.68|4154.33|4153.93|11054
1654015800000|2022-05-31 16:50:00|4156.83|4156.43|4159.83|4159.43|4161.08|4160.68|4155.83|4155.43|10727
1654016100000|2022-05-31 16:55:00|4160.08|4159.68|4156.08|4155.68|4162.08|4161.68|4155.33|4154.93|11994
1654016400000|2022-05-31 17:00:00|4155.58|4155.18|4149.7|4149.3|4158.33|4157.93|4146.83|4146.43|14637
1654016700000|2022-05-31 17:05:00|4149.83|4149.43|4159.08|4158.68|4160.83|4160.43|4149.83|4149.43|11920
1654017000000|2022-05-31 17:10:00|4158.83|4158.43|4153.83|4153.43|4159.08|4158.68|4152.58|4152.18|11081
1654017300000|2022-05-31 17:15:00|4153.58|4153.18|4146.33|4145.93|4153.58|4153.18|4143.08|4142.68|13188
1654017600000|2022-05-31 17:20:00|4146.08|4145.68|4143.83|4143.43|4147.33|4146.93|4142.83|4142.43|8883
1654017900000|2022-05-31 17:25:00|4144.08|4143.68|4144.08|4143.68|4147.83|4147.43|4140.58|4140.18|11207
1654018200000|2022-05-31 17:30:00|4143.83|4143.43|4153.58|4153.18|4154.08|4153.68|4142.83|4142.43|11901
1654018500000|2022-05-31 17:35:00|4153.33|4152.93|4151.33|4150.93|4156.58|4156.18|4148.83|4148.43|11177
1654018800000|2022-05-31 17:40:00|4151.7|4151.3|4156.33|4155.93|4156.83|4156.43|4150.33|4149.93|8053
1654019100000|2022-05-31 17:45:00|4156.58|4156.18|4154.33|4153.93|4158.33|4157.93|4151.83|4151.43|10715
1654019400000|2022-05-31 17:50:00|4154.08|4153.68|4161.33|4160.93|4164.33|4163.93|4153.58|4153.18|12092
1654019700000|2022-05-31 17:55:00|4161.58|4161.18|4166.83|4166.43|4167.83|4167.43|4160.58|4160.18|13713
1654020000000|2022-05-31 18:00:00|4166.33|4165.93|4162.83|4162.43|4169.33|4168.93|4161.83|4161.43|15215
1654020300000|2022-05-31 18:05:00|4162.58|4162.18|4164.08|4163.68|4165.08|4164.68|4159.2|4158.8|12048
1654020600000|2022-05-31 18:10:00|4163.58|4163.18|4163.58|4163.18|4166.33|4165.93|4161.33|4160.93|12753
1654020900000|2022-05-31 18:15:00|4163.83|4163.43|4166.58|4166.18|4166.58|4166.18|4162.58|4162.18|8818
1654021200000|2022-05-31 18:20:00|4166.83|4166.43|4160.58|4160.18|4168.08|4167.68|4157.08|4156.68|15961
1654021500000|2022-05-31 18:25:00|4160.33|4159.93|4158.83|4158.43|4161.08|4160.68|4154.33|4153.93|13526
1654021800000|2022-05-31 18:30:00|4159.33|4158.93|4155.83|4155.43|4161.33|4160.93|4155.08|4154.68|13802
1654022100000|2022-05-31 18:35:00|4156.08|4155.68|4157.58|4157.18|4160.08|4159.68|4154.58|4154.18|11738
1654022400000|2022-05-31 18:40:00|4157.83|4157.43|4147.08|4146.68|4158.33|4157.93|4146.58|4146.18|13937
1654022700000|2022-05-31 18:45:00|4146.83|4146.43|4139.08|4138.68|4146.83|4146.43|4134.83|4134.43|21215
1654023000000|2022-05-31 18:50:00|4138.83|4138.43|4131.58|4131.18|4141.83|4141.43|4131.33|4130.93|17381
1654023300000|2022-05-31 18:55:00|4131.33|4130.93|4134.83|4134.43|4137.33|4136.93|4126.83|4126.43|19596
1654023600000|2022-05-31 19:00:00|4134.95|4134.55|4131.58|4131.18|4135.83|4135.43|4125.08|4124.68|22560
1654023900000|2022-05-31 19:05:00|4131.83|4131.43|4139.33|4138.93|4140.58|4140.18|4127.58|4127.18|24970
1654024200000|2022-05-31 19:10:00|4139.08|4138.68|4139.58|4139.18|4140.33|4139.93|4133.08|4132.68|14512
1654024500000|2022-05-31 19:15:00|4139.33|4138.93|4140.08|4139.68|4149.83|4149.43|4138.83|4138.43|23487
1654024800000|2022-05-31 19:20:00|4140.16|4139.76|4147.16|4146.76|4149.41|4149.01|4139.66|4139.26|14374
1654025100000|2022-05-31 19:25:00|4147.41|4147.01|4147.66|4147.26|4149.91|4149.51|4143.91|4143.51|11850
1654025400000|2022-05-31 19:30:00|4147.91|4147.51|4155.16|4154.76|4157.16|4156.76|4147.66|4147.26|19348
1654025700000|2022-05-31 19:35:00|4154.91|4154.51|4152.41|4152.01|4156.16|4155.76|4149.66|4149.26|15846
1654026000000|2022-05-31 19:40:00|4152.66|4152.26|4143.91|4143.51|4155.41|4155.01|4143.41|4143.01|21429
1654026300000|2022-05-31 19:45:00|4143.41|4143.01|4143.66|4143.26|4148.91|4148.51|4140.41|4140.01|22568
1654026600000|2022-05-31 19:50:00|4142.16|4141.76|4140.16|4139.76|4155.66|4155.26|4138.91|4138.51|48686
1654026900000|2022-05-31 19:55:00|4139.91|4139.51|4132.16|4131.76|4140.66|4140.26|4128.66|4128.26|213237
1654027200000|2022-05-31 20:00:00|4131.75|4131.35|4128.1|4127.5|4136.6|4136|4127.85|4127.25|47861
1654027500000|2022-05-31 20:05:00|4127.85|4127.25|4128.1|4127.5|4129.1|4128.5|4124.85|4124.25|14412
1654027800000|2022-05-31 20:10:00|4128.22|4127.62|4130.35|4129.75|4136.6|4136|4128.1|4127.5|12190
1654028100000|2022-05-31 20:15:00|4130.47|4129.87|4131.1|4130.5|4131.72|4131.12|4128.6|4128|2421
1654028400000|2022-05-31 20:20:00|4131.35|4130.75|4132.1|4131.5|4132.6|4132|4130.35|4129.75|1840
1654028700000|2022-05-31 20:25:00|4133.1|4132.5|4133.22|4132.62|4133.22|4132.62|4128.1|4127.5|2062
1654029000000|2022-05-31 20:30:00|4133.35|4132.75|4131.35|4130.75|4133.35|4132.75|4130.35|4129.75|1167
1654029300000|2022-05-31 20:35:00|4131.47|4130.87|4132.6|4132|4132.6|4132|4130.85|4130.25|1059
1654029600000|2022-05-31 20:40:00|4132.35|4131.75|4132.85|4132.25|4133.85|4133.25|4132.1|4131.5|966
1654029900000|2022-05-31 20:45:00|4133.35|4132.75|4134.35|4133.75|4134.35|4133.75|4131.6|4131|1061
1654030200000|2022-05-31 20:50:00|4134.1|4133.5|4134.35|4133.75|4135.6|4135|4133.85|4133.25|1732
1654030500000|2022-05-31 20:55:00|4134.22|4133.62|4133.92|4132.42|4134.6|4134|4132.6|4132|1420
1654030800000|2022-05-31 21:00:00|4133.94|4132.44|4133.9|4132.4|4133.94|4132.44|4133.5|4132|2
1654031100000|2022-05-31 21:05:00|4133.94|4132.44|4133.28|4131.78|4134.01|4132.51|4133.28|4131.78|0
1654031400000|2022-05-31 21:10:00|4133.39|4131.89|4134.55|4133.05|4134.7|4133.2|4133.39|4131.89|0
1654031700000|2022-05-31 21:15:00|4134.7|4133.2|4134.62|4133.12|4135.06|4133.56|4134.23|4132.73|0
1654032000000|2022-05-31 21:20:00|4134.55|4133.05|4134.45|4132.95|4134.55|4133.05|4134.34|4132.84|0
1654032300000|2022-05-31 21:25:00|4134.55|4133.05|4135.06|4133.56|4135.14|4133.64|4134.38|4132.88|0
1654032600000|2022-05-31 21:30:00|4135.32|4133.82|4135.76|4134.26|4135.79|4134.29|4135.32|4133.82|0
1654032900000|2022-05-31 21:35:00|4135.83|4134.33|4136.12|4134.62|4136.16|4134.66|4135.76|4134.26|0
1654033200000|2022-05-31 21:40:00|4136.08|4134.58|4135.35|4133.85|4136.16|4134.66|4135.35|4133.85|0
1654033500000|2022-05-31 21:45:00|4135.39|4133.89|4135.35|4133.85|4135.5|4134|4135.17|4133.67|0
1654033800000|2022-05-31 21:50:00|4135.28|4133.78|4135.35|4133.85|4135.39|4133.89|4135.03|4133.53|0
1654034100000|2022-05-31 21:55:00|4135.39|4133.89|4135.79|4134.29|4136.01|4134.51|4135.17|4133.67|0
1654034400000|2022-05-31 22:00:00|4135.47|4134.87|4138.35|4137.75|4139.35|4138.75|4135.47|4134.87|1212
1654034700000|2022-05-31 22:05:00|4138.6|4138|4139.1|4138.5|4139.72|4139.12|4138.1|4137.5|833
1654035000000|2022-05-31 22:10:00|4138.85|4138.25|4137.22|4136.62|4138.85|4138.25|4136.6|4136|495
1654035300000|2022-05-31 22:15:00|4137.35|4136.75|4136.1|4135.5|4139.1|4138.5|4136.1|4135.5|565
1654035600000|2022-05-31 22:20:00|4136.35|4135.75|4136.6|4136|4136.85|4136.25|4135.85|4135.25|455
1654035900000|2022-05-31 22:25:00|4136.72|4136.12|4137.6|4137|4137.6|4137|4134.6|4134|830
1654036200000|2022-05-31 22:30:00|4137.72|4137.12|4138.6|4138|4139.35|4138.75|4137.72|4137.12|789
1654036500000|2022-05-31 22:35:00|4138.85|4138.25|4141.85|4141.25|4141.85|4141.25|4138.35|4137.75|660
1654036800000|2022-05-31 22:40:00|4141.97|4141.37|4139.85|4139.25|4142.35|4141.75|4139.6|4139|551
1654037100000|2022-05-31 22:45:00|4140.1|4139.5|4143.35|4142.75|4143.85|4143.25|4139.85|4139.25|555
1654037400000|2022-05-31 22:50:00|4143.6|4143|4142.1|4141.5|4143.85|4143.25|4141.6|4141|837
1654037700000|2022-05-31 22:55:00|4142.35|4141.75|4144.35|4143.75|4145.1|4144.5|4142.35|4141.75|770
1654038000000|2022-05-31 23:00:00|4144.6|4144|4143.85|4143.25|4145.35|4144.75|4142.85|4142.25|642
1654038300000|2022-05-31 23:05:00|4143.72|4143.12|4142.1|4141.5|4144.35|4143.75|4141.35|4140.75|583
1654038600000|2022-05-31 23:10:00|4141.85|4141.25|4142.6|4142|4143.35|4142.75|4141.35|4140.75|303
1654038900000|2022-05-31 23:15:00|4142.72|4142.12|4142.1|4141.5|4143.22|4142.62|4141.35|4140.75|247
1654039200000|2022-05-31 23:20:00|4141.97|4141.37|4143.1|4142.5|4143.1|4142.5|4141.1|4140.5|290
1654039500000|2022-05-31 23:25:00|4142.85|4142.25|4144.6|4144|4144.85|4144.25|4142.85|4142.25|526
1654039800000|2022-05-31 23:30:00|4144.72|4144.12|4144.85|4144.25|4145.6|4145|4144.35|4143.75|471
1654040100000|2022-05-31 23:35:00|4144.72|4144.12|4141.85|4141.25|4144.72|4144.12|4141.85|4141.25|556
1654040400000|2022-05-31 23:40:00|4141.97|4141.37|4146.35|4145.75|4146.35|4145.75|4141.97|4141.37|678
1654040700000|2022-05-31 23:45:00|4146.6|4146|4148.35|4147.75|4149.1|4148.5|4146.35|4145.75|1270
1654041000000|2022-05-31 23:50:00|4148.6|4148|4149.35|4148.75|4149.85|4149.25|4148.35|4147.75|986
1654041300000|2022-05-31 23:55:00|4149.47|4148.87|4149.6|4149|4150.47|4149.87|4148.1|4147.5|1123
1654041600000|2022-06-01 00:00:00|4149.85|4149.25|4152.1|4151.5|4153.1|4152.5|4149.6|4149|2069
1654041900000|2022-06-01 00:05:00|4152.35|4151.75|4152.85|4152.25|4153.85|4153.25|4152.1|4151.5|1856
1654042200000|2022-06-01 00:10:00|4152.97|4152.37|4153.1|4152.5|4153.35|4152.75|4151.6|4151|683
1654042500000|2022-06-01 00:15:00|4152.85|4152.25|4151.22|4150.62|4153.6|4153|4150.85|4150.25|679
1654042800000|2022-06-01 00:20:00|4151.1|4150.5|4152.35|4151.75|4153.1|4152.5|4150.72|4150.12|604
1654043100000|2022-06-01 00:25:00|4152.1|4151.5|4152.35|4151.75|4153.6|4153|4152.1|4151.5|558
1654043400000|2022-06-01 00:30:00|4152.1|4151.5|4153.1|4152.5|4153.35|4152.75|4151.35|4150.75|687
1654043700000|2022-06-01 00:35:00|4152.97|4152.37|4151.35|4150.75|4152.97|4152.37|4150.1|4149.5|678
1654044000000|2022-06-01 00:40:00|4151.6|4151|4152.35|4151.75|4152.85|4152.25|4151.22|4150.62|430
1654044300000|2022-06-01 00:45:00|4152.47|4151.87|4152.6|4152|4152.85|4152.25|4151.6|4151|270
1654044600000|2022-06-01 00:50:00|4152.85|4152.25|4152.6|4152|4153.1|4152.5|4152.1|4151.5|363
1654044900000|2022-06-01 00:55:00|4152.85|4152.25|4151.35|4150.75|4152.85|4152.25|4150.97|4150.37|470
1654045200000|2022-06-01 01:00:00|4151.1|4150.5|4152.85|4152.25|4152.85|4152.25|4150.1|4149.5|745
1654045500000|2022-06-01 01:05:00|4152.72|4152.12|4153.6|4153|4153.6|4153|4152.1|4151.5|743
1654045800000|2022-06-01 01:10:00|4153.85|4153.25|4156.35|4155.75|4157.6|4157|4153.85|4153.25|1904
1654046100000|2022-06-01 01:15:00|4156.6|4156|4157.35|4156.75|4158.1|4157.5|4156.1|4155.5|998
1654046400000|2022-06-01 01:20:00|4157.6|4157|4156.1|4155.5|4157.85|4157.25|4156.1|4155.5|503
1654046700000|2022-06-01 01:25:00|4156.35|4155.75|4155.85|4155.25|4156.6|4156|4155.6|4155|482
1654047000000|2022-06-01 01:30:00|4155.6|4155|4154.1|4153.5|4156.35|4155.75|4154.1|4153.5|1021
1654047300000|2022-06-01 01:35:00|4153.85|4153.25|4156.1|4155.5|4156.6|4156|4152.1|4151.5|1294
1654047600000|2022-06-01 01:40:00|4155.97|4155.37|4154.85|4154.25|4156.1|4155.5|4153.85|4153.25|817
1654047900000|2022-06-01 01:45:00|4154.97|4154.37|4155.1|4154.5|4156.85|4156.25|4154.35|4153.75|1261
1654048200000|2022-06-01 01:50:00|4154.85|4154.25|4155.35|4154.75|4156.6|4156|4154.85|4154.25|906
1654048500000|2022-06-01 01:55:00|4155.47|4154.87|4154.85|4154.25|4156.35|4155.75|4154.6|4154|674
1654048800000|2022-06-01 02:00:00|4154.72|4154.12|4154.1|4153.5|4154.72|4154.12|4153.1|4152.5|913
1654049100000|2022-06-01 02:05:00|4153.97|4153.37|4152.72|4152.12|4154.6|4154|4151.6|4151|1016
1654049400000|2022-06-01 02:10:00|4152.85|4152.25|4153.85|4153.25|4154.22|4153.62|4152.72|4152.12|519
1654049700000|2022-06-01 02:15:00|4153.97|4153.37|4154.35|4153.75|4154.85|4154.25|4153.6|4153|378
1654050000000|2022-06-01 02:20:00|4154.47|4153.87|4153.72|4153.12|4155.72|4155.12|4152.85|4152.25|844
1654050300000|2022-06-01 02:25:00|4153.6|4153|4152.6|4152|4154.1|4153.5|4152.35|4151.75|269
1654050600000|2022-06-01 02:30:00|4152.35|4151.75|4152.85|4152.25|4153.35|4152.75|4151.97|4151.37|557
1654050900000|2022-06-01 02:35:00|4152.6|4152|4153.6|4153|4153.85|4153.25|4152.1|4151.5|391
1654051200000|2022-06-01 02:40:00|4153.47|4152.87|4153.1|4152.5|4153.6|4153|4152.6|4152|244
1654051500000|2022-06-01 02:45:00|4153.22|4152.62|4152.1|4151.5|4153.35|4152.75|4151.85|4151.25|284
1654051800000|2022-06-01 02:50:00|4151.85|4151.25|4148.6|4148|4152.47|4151.87|4148.1|4147.5|1172
1654052100000|2022-06-01 02:55:00|4148.47|4147.87|4147.6|4147|4149.47|4148.87|4147.1|4146.5|670
1654052400000|2022-06-01 03:00:00|4147.35|4146.75|4146.35|4145.75|4147.47|4146.87|4144.85|4144.25|1052
1654052700000|2022-06-01 03:05:00|4146.47|4145.87|4144.6|4144|4146.6|4146|4144.35|4143.75|686
1654053000000|2022-06-01 03:10:00|4144.85|4144.25|4144.85|4144.25|4146.35|4145.75|4144.1|4143.5|688
1654053300000|2022-06-01 03:15:00|4145.1|4144.5|4146.1|4145.5|4146.1|4145.5|4144.6|4144|376
1654053600000|2022-06-01 03:20:00|4145.85|4145.25|4146.1|4145.5|4147.85|4147.25|4145.35|4144.75|590
1654053900000|2022-06-01 03:25:00|4146.22|4145.62|4146.6|4146|4147.72|4147.12|4146.1|4145.5|339
1654054200000|2022-06-01 03:30:00|4146.35|4145.75|4146.1|4145.5|4146.85|4146.25|4145.72|4145.12|359
1654054500000|2022-06-01 03:35:00|4145.97|4145.37|4145.85|4145.25|4146.1|4145.5|4144.85|4144.25|215
1654054800000|2022-06-01 03:40:00|4146.1|4145.5|4145.85|4145.25|4146.6|4146|4145.35|4144.75|290
1654055100000|2022-06-01 03:45:00|4145.97|4145.37|4148.6|4148|4148.6|4148|4145.85|4145.25|471
1654055400000|2022-06-01 03:50:00|4148.35|4147.75|4147.6|4147|4148.6|4148|4147.35|4146.75|278
1654055700000|2022-06-01 03:55:00|4147.85|4147.25|4147.6|4147|4147.85|4147.25|4147.35|4146.75|119
1654056000000|2022-06-01 04:00:00|4147.85|4147.25|4148.85|4148.25|4149.1|4148.5|4147.6|4147|374
1654056300000|2022-06-01 04:05:00|4149.1|4148.5|4142.35|4141.75|4149.6|4149|4141.6|4141|1211
1654056600000|2022-06-01 04:10:00|4142.1|4141.5|4141.6|4141|4142.35|4141.75|4140.1|4139.5|896
1654056900000|2022-06-01 04:15:00|4141.35|4140.75|4141.6|4141|4141.6|4141|4140.35|4139.75|391
1654057200000|2022-06-01 04:20:00|4141.35|4140.75|4142.85|4142.25|4143.1|4142.5|4141.35|4140.75|297
1654057500000|2022-06-01 04:25:00|4142.6|4142|4144.35|4143.75|4144.6|4144|4142.1|4141.5|395
1654057800000|2022-06-01 04:30:00|4144.1|4143.5|4143.35|4142.75|4144.35|4143.75|4143.35|4142.75|246
1654058100000|2022-06-01 04:35:00|4143.47|4142.87|4145.85|4145.25|4145.85|4145.25|4142.85|4142.25|427
1654058400000|2022-06-01 04:40:00|4145.6|4145|4145.1|4144.5|4145.85|4145.25|4144.35|4143.75|371
1654058700000|2022-06-01 04:45:00|4145.47|4144.87|4144.85|4144.25|4146.1|4145.5|4144.1|4143.5|214
1654059000000|2022-06-01 04:50:00|4144.97|4144.37|4144.85|4144.25|4144.97|4144.37|4143.35|4142.75|696
1654059300000|2022-06-01 04:55:00|4145.35|4144.75|4148.35|4147.75|4148.6|4148|4145.35|4144.75|1430
1654059600000|2022-06-01 05:00:00|4148.6|4148|4149.35|4148.75|4149.85|4149.25|4147.22|4146.62|915
1654059900000|2022-06-01 05:05:00|4149.6|4149|4149.97|4149.37|4152.6|4152|4149.35|4148.75|1325
1654060200000|2022-06-01 05:10:00|4149.85|4149.25|4147.85|4147.25|4150.35|4149.75|4147.6|4147|544
1654060500000|2022-06-01 05:15:00|4147.97|4147.37|4145.6|4145|4148.85|4148.25|4145.1|4144.5|929
1654060800000|2022-06-01 05:20:00|4145.47|4144.87|4143.1|4142.5|4145.85|4145.25|4142.6|4142|918
1654061100000|2022-06-01 05:25:00|4143.35|4142.75|4142.85|4142.25|4144.35|4143.75|4142.35|4141.75|668
1654061400000|2022-06-01 05:30:00|4143.1|4142.5|4135.1|4134.5|4143.1|4142.5|4134.85|4134.25|2169
1654061700000|2022-06-01 05:35:00|4134.85|4134.25|4136.6|4136|4137.6|4137|4134.85|4134.25|840
1654062000000|2022-06-01 05:40:00|4136.72|4136.12|4136.85|4136.25|4138.35|4137.75|4136.35|4135.75|830
1654062300000|2022-06-01 05:45:00|4137.1|4136.5|4132.1|4131.5|4137.6|4137|4132.1|4131.5|1563
1654062600000|2022-06-01 05:50:00|4131.85|4131.25|4132.35|4131.75|4135.35|4134.75|4131.6|4131|1295
1654062900000|2022-06-01 05:55:00|4132.85|4132.25|4135.35|4134.75|4135.35|4134.75|4131.6|4131|1027
1654063200000|2022-06-01 06:00:00|4135.6|4135|4137.1|4136.5|4137.1|4136.5|4132.47|4131.87|1981
1654063500000|2022-06-01 06:05:00|4136.97|4136.37|4141.6|4141|4141.6|4141|4136.85|4136.25|1684
1654063800000|2022-06-01 06:10:00|4141.85|4141.25|4141.35|4140.75|4144.35|4143.75|4140.85|4140.25|1356
1654064100000|2022-06-01 06:15:00|4141.6|4141|4139.1|4138.5|4142.85|4142.25|4138.85|4138.25|1834
1654064400000|2022-06-01 06:20:00|4139.22|4138.62|4143.22|4142.62|4143.6|4143|4138.35|4137.75|923
1654064700000|2022-06-01 06:25:00|4143.1|4142.5|4140.35|4139.75|4143.1|4142.5|4139.85|4139.25|1093
1654065000000|2022-06-01 06:30:00|4140.22|4139.62|4139.85|4139.25|4141.6|4141|4139.6|4139|586
1654065300000|2022-06-01 06:35:00|4139.6|4139|4140.1|4139.5|4141.35|4140.75|4137.1|4136.5|1624
1654065600000|2022-06-01 06:40:00|4140.22|4139.62|4142.85|4142.25|4144.1|4143.5|4140.1|4139.5|876
1654065900000|2022-06-01 06:45:00|4142.97|4142.37|4145.85|4145.25|4145.85|4145.25|4141.72|4141.12|1086
1654066200000|2022-06-01 06:50:00|4145.6|4145|4144.1|4143.5|4145.6|4145|4143.1|4142.5|572
1654066500000|2022-06-01 06:55:00|4144.22|4143.62|4145.35|4144.75|4145.6|4145|4143.72|4143.12|725
1654066800000|2022-06-01 07:00:00|4144.85|4144.25|4145.47|4144.87|4148.85|4148.25|4141.85|4141.25|3225
1654067100000|2022-06-01 07:05:00|4145.6|4145|4145.47|4144.87|4149.1|4148.5|4142.6|4142|2237
1654067400000|2022-06-01 07:10:00|4145.6|4145|4147.1|4146.5|4149.97|4149.37|4144.47|4143.87|1753
1654067700000|2022-06-01 07:15:00|4147.35|4146.75|4147.47|4146.87|4149.1|4148.5|4145.72|4145.12|1874
1654068000000|2022-06-01 07:20:00|4147.6|4147|4145.1|4144.5|4148.35|4147.75|4142.85|4142.25|1058
1654068300000|2022-06-01 07:25:00|4144.85|4144.25|4145.85|4145.25|4147.85|4147.25|4143.35|4142.75|1072
1654068600000|2022-06-01 07:30:00|4145.72|4145.12|4149.6|4149|4149.85|4149.25|4143.1|4142.5|1591
1654068900000|2022-06-01 07:35:00|4149.72|4149.12|4146.85|4146.25|4151.1|4150.5|4146.85|4146.25|1070
1654069200000|2022-06-01 07:40:00|4147.1|4146.5|4140.6|4140|4147.85|4147.25|4138.1|4137.5|2883
1654069500000|2022-06-01 07:45:00|4140.85|4140.25|4142.47|4141.87|4142.97|4142.37|4138.85|4138.25|1524
1654069800000|2022-06-01 07:50:00|4142.6|4142|4140.6|4140|4144.1|4143.5|4139.6|4139|1018
1654070100000|2022-06-01 07:55:00|4140.72|4140.12|4141.85|4141.25|4144.85|4144.25|4140.72|4140.12|1014
1654070400000|2022-06-01 08:00:00|4141.97|4141.37|4141.22|4140.62|4143.47|4142.87|4139.85|4139.25|1185
1654070700000|2022-06-01 08:05:00|4141.35|4140.75|4134.85|4134.25|4141.85|4141.25|4130.6|4130|3622
1654071000000|2022-06-01 08:10:00|4134.72|4134.12|4128.35|4127.75|4134.85|4134.25|4128.1|4127.5|2239
1654071300000|2022-06-01 08:15:00|4128.47|4127.87|4129.6|4129|4131.35|4130.75|4128.35|4127.75|1192
1654071600000|2022-06-01 08:20:00|4129.85|4129.25|4132.1|4131.5|4132.72|4132.12|4127.47|4126.87|1645
1654071900000|2022-06-01 08:25:00|4132.22|4131.62|4133.35|4132.75|4133.97|4133.37|4131.1|4130.5|891
1654072200000|2022-06-01 08:30:00|4133.6|4133|4134.6|4134|4136.85|4136.25|4133.47|4132.87|1094
1654072500000|2022-06-01 08:35:00|4134.85|4134.25|4132.97|4132.37|4136.72|4136.12|4131.72|4131.12|1122
1654072800000|2022-06-01 08:40:00|4133.1|4132.5|4133.35|4132.75|4135.1|4134.5|4130.85|4130.25|1222
1654073100000|2022-06-01 08:45:00|4133.47|4132.87|4138.35|4137.75|4138.6|4138|4133.1|4132.5|1576
1654073400000|2022-06-01 08:50:00|4138.22|4137.62|4137.1|4136.5|4138.35|4137.75|4136.6|4136|793
1654073700000|2022-06-01 08:55:00|4137.22|4136.62|4134.97|4134.37|4137.35|4136.75|4134.35|4133.75|677
1654074000000|2022-06-01 09:00:00|4135.22|4134.62|4135.72|4135.12|4138.1|4137.5|4134.6|4134|801
1654074300000|2022-06-01 09:05:00|4135.85|4135.25|4138.35|4137.75|4140.35|4139.75|4135.35|4134.75|1020
1654074600000|2022-06-01 09:10:00|4138.6|4138|4138.1|4137.5|4138.85|4138.25|4137.1|4136.5|606
1654074900000|2022-06-01 09:15:00|4137.97|4137.37|4138.22|4137.62|4139.35|4138.75|4137.6|4137|465
1654075200000|2022-06-01 09:20:00|4138.35|4137.75|4140.47|4139.87|4142.1|4141.5|4137.22|4136.62|1241
1654075500000|2022-06-01 09:25:00|4140.6|4140|4141.35|4140.75|4142.1|4141.5|4140.22|4139.62|584
1654075800000|2022-06-01 09:30:00|4141.6|4141|4142.85|4142.25|4142.85|4142.25|4141.1|4140.5|593
1654076100000|2022-06-01 09:35:00|4143.1|4142.5|4140.85|4140.25|4143.35|4142.75|4140.6|4140|760
1654076400000|2022-06-01 09:40:00|4140.72|4140.12|4140.85|4140.25|4140.85|4140.25|4139.35|4138.75|774
1654076700000|2022-06-01 09:45:00|4140.6|4140|4138.6|4138|4140.85|4140.25|4138.35|4137.75|546
1654077000000|2022-06-01 09:50:00|4138.35|4137.75|4139.35|4138.75|4139.6|4139|4136.97|4136.37|778
1654077300000|2022-06-01 09:55:00|4139.1|4138.5|4136.85|4136.25|4139.35|4138.75|4136.85|4136.25|544
1654077600000|2022-06-01 10:00:00|4136.97|4136.37|4137.1|4136.5|4138.35|4137.75|4136.1|4135.5|792
1654077900000|2022-06-01 10:05:00|4137.35|4136.75|4134.85|4134.25|4138.1|4137.5|4133.72|4133.12|1096
1654078200000|2022-06-01 10:10:00|4135.1|4134.5|4133.97|4133.37|4135.35|4134.75|4132.85|4132.25|846
1654078500000|2022-06-01 10:15:00|4133.85|4133.25|4135.35|4134.75|4136.35|4135.75|4133.35|4132.75|722
1654078800000|2022-06-01 10:20:00|4135.47|4134.87|4133.6|4133|4135.85|4135.25|4131.85|4131.25|1108
1654079100000|2022-06-01 10:25:00|4133.85|4133.25|4132.6|4132|4133.85|4133.25|4131.1|4130.5|1027
1654079400000|2022-06-01 10:30:00|4132.85|4132.25|4134.35|4133.75|4136.35|4135.75|4132.85|4132.25|1016
1654079700000|2022-06-01 10:35:00|4134.22|4133.62|4131.1|4130.5|4135.72|4135.12|4130.6|4130|1069
1654080000000|2022-06-01 10:40:00|4131.35|4130.75|4135.35|4134.75|4135.85|4135.25|4131.35|4130.75|914
1654080300000|2022-06-01 10:45:00|4135.47|4134.87|4132.6|4132|4135.6|4135|4132.6|4132|569
1654080600000|2022-06-01 10:50:00|4132.85|4132.25|4130.35|4129.75|4132.97|4132.37|4130.1|4129.5|831
1654080900000|2022-06-01 10:55:00|4130.22|4129.62|4131.72|4131.12|4133.35|4132.75|4128.35|4127.75|1443
1654081200000|2022-06-01 11:00:00|4131.85|4131.25|4135.35|4134.75|4135.72|4135.12|4131.85|4131.25|1323
1654081500000|2022-06-01 11:05:00|4135.6|4135|4139.35|4138.75|4141.97|4141.37|4134.85|4134.25|2823
1654081800000|2022-06-01 11:10:00|4139.1|4138.5|4139.35|4138.75|4140.6|4140|4137.47|4136.87|1294
1654082100000|2022-06-01 11:15:00|4139.6|4139|4137.22|4136.62|4139.6|4139|4137.22|4136.62|708
1654082400000|2022-06-01 11:20:00|4137.35|4136.75|4137.35|4136.75|4138.35|4137.75|4135.6|4135|1085
1654082700000|2022-06-01 11:25:00|4137.47|4136.87|4138.6|4138|4138.6|4138|4137.1|4136.5|663
1654083000000|2022-06-01 11:30:00|4138.47|4137.87|4139.35|4138.75|4142.35|4141.75|4135.6|4135|1832
1654083300000|2022-06-01 11:35:00|4139.22|4138.62|4140.6|4140|4143.1|4142.5|4139.22|4138.62|1311
1654083600000|2022-06-01 11:40:00|4140.35|4139.75|4137.72|4137.12|4140.85|4140.25|4137.47|4136.87|1461
1654083900000|2022-06-01 11:45:00|4137.6|4137|4140.85|4140.25|4144.1|4143.5|4137.1|4136.5|1998
1654084200000|2022-06-01 11:50:00|4140.97|4140.37|4139.6|4139|4141.47|4140.87|4138.1|4137.5|1415
1654084500000|2022-06-01 11:55:00|4139.72|4139.12|4145.85|4145.25|4145.85|4145.25|4139.6|4139|1818
1654084800000|2022-06-01 12:00:00|4146.1|4145.5|4146.85|4146.25|4148.85|4148.25|4144.35|4143.75|3043
1654085100000|2022-06-01 12:05:00|4146.6|4146|4145.85|4145.25|4149.1|4148.5|4145.35|4144.75|2211
1654085400000|2022-06-01 12:10:00|4145.6|4145|4146.6|4146|4147.85|4147.25|4145.35|4144.75|1935
1654085700000|2022-06-01 12:15:00|4146.35|4145.75|4144.22|4143.62|4147.85|4147.25|4144.1|4143.5|2129
1654086000000|2022-06-01 12:20:00|4144.1|4143.5|4149.85|4149.25|4150.1|4149.5|4143.85|4143.25|2519
1654086300000|2022-06-01 12:25:00|4149.6|4149|4151.6|4151|4153.85|4153.25|4148.85|4148.25|3410
1654086600000|2022-06-01 12:30:00|4151.85|4151.25|4152.6|4152|4152.72|4152.12|4149.1|4148.5|2333
1654086900000|2022-06-01 12:35:00|4152.85|4152.25|4152.35|4151.75|4153.1|4152.5|4151.1|4150.5|1427
1654087200000|2022-06-01 12:40:00|4152.47|4151.87|4154.35|4153.75|4154.6|4154|4150.35|4149.75|2639
1654087500000|2022-06-01 12:45:00|4154.1|4153.5|4151.35|4150.75|4154.35|4153.75|4150.35|4149.75|2279
1654087800000|2022-06-01 12:50:00|4151.22|4150.62|4152.35|4151.75|4153.35|4152.75|4150.35|4149.75|1927
1654088100000|2022-06-01 12:55:00|4152.47|4151.87|4149.1|4148.5|4153.6|4153|4149.1|4148.5|3015
1654088400000|2022-06-01 13:00:00|4149.97|4149.37|4148.6|4148|4151.85|4151.25|4146.6|4146|4137
1654088700000|2022-06-01 13:05:00|4148.47|4147.87|4152.6|4152|4152.85|4152.25|4147.85|4147.25|2303
1654089000000|2022-06-01 13:10:00|4152.85|4152.25|4153.35|4152.75|4156.35|4155.75|4151.85|4151.25|3540
1654089300000|2022-06-01 13:15:00|4153.22|4152.62|4156.85|4156.25|4156.85|4156.25|4151.35|4150.75|3644
1654089600000|2022-06-01 13:20:00|4156.6|4156|4155.35|4154.75|4156.6|4156|4152.6|4152|4087
1654089900000|2022-06-01 13:25:00|4155.47|4154.87|4155.6|4155|4156.35|4155.75|4154.6|4154|8373
1654090200000|2022-06-01 13:30:00|4155.5|4155.1|4159.75|4159.35|4166|4165.6|4154.75|4154.35|46343
1654090500000|2022-06-01 13:35:00|4160.25|4159.85|4150.5|4150.1|4166.25|4165.85|4150.25|4149.85|32657
1654090800000|2022-06-01 13:40:00|4150.75|4150.35|4152|4151.6|4155.75|4155.35|4147.87|4147.47|21016
1654091100000|2022-06-01 13:45:00|4152.25|4151.85|4147.25|4146.85|4155.5|4155.1|4143.5|4143.1|27582
1654091400000|2022-06-01 13:50:00|4147.75|4147.35|4155.75|4155.35|4156.25|4155.85|4145.5|4145.1|16681
1654091700000|2022-06-01 13:55:00|4156.25|4155.85|4151.87|4151.47|4158|4157.6|4149.25|4148.85|14018
1654092000000|2022-06-01 14:00:00|4152.25|4151.85|4145.25|4144.85|4156.12|4155.72|4139|4138.6|30113
1654092300000|2022-06-01 14:05:00|4145.75|4145.35|4130.25|4129.85|4145.75|4145.35|4126.5|4126.1|33215
1654092600000|2022-06-01 14:10:00|4130.5|4130.1|4123.25|4122.85|4133.75|4133.35|4122.75|4122.35|25168
1654092900000|2022-06-01 14:15:00|4123.12|4122.72|4111.5|4111.1|4123.25|4122.85|4111.5|4111.1|36021
1654093200000|2022-06-01 14:20:00|4111.75|4111.35|4111.75|4111.35|4116|4115.6|4111.5|4111.1|22814
1654093500000|2022-06-01 14:25:00|4111.5|4111.1|4106.75|4106.35|4115.25|4114.85|4106.5|4106.1|28414
1654093800000|2022-06-01 14:30:00|4106.5|4106.1|4101.23|4100.83|4113.25|4112.85|4101.23|4100.83|34227
1654094100000|2022-06-01 14:35:00|4100.98|4100.58|4103.23|4102.83|4103.98|4103.58|4095.73|4095.33|32570
1654094400000|2022-06-01 14:40:00|4102.73|4102.33|4105.73|4105.33|4108.48|4108.08|4101.23|4100.83|20247
1654094700000|2022-06-01 14:45:00|4105.6|4105.2|4100.73|4100.33|4107.73|4107.33|4100.23|4099.83|20903
1654095000000|2022-06-01 14:50:00|4100.48|4100.08|4110.98|4110.58|4112.98|4112.58|4099.48|4099.08|20671
1654095300000|2022-06-01 14:55:00|4110.48|4110.08|4111.98|4111.58|4114.98|4114.58|4109.23|4108.83|19788
1654095600000|2022-06-01 15:00:00|4111.73|4111.33|4104.23|4103.83|4111.98|4111.58|4100.23|4099.83|24794
1654095900000|2022-06-01 15:05:00|4103.98|4103.58|4099.73|4099.33|4107.48|4107.08|4099.23|4098.83|18785
1654096200000|2022-06-01 15:10:00|4099.48|4099.08|4102.73|4102.33|4107.48|4107.08|4099.23|4098.83|17422
1654096500000|2022-06-01 15:15:00|4102.23|4101.83|4097.48|4097.08|4103.98|4103.58|4093.23|4092.83|28270
1654096800000|2022-06-01 15:20:00|4096.98|4096.58|4090.6|4090.2|4097.23|4096.83|4087.73|4087.33|21435
1654097100000|2022-06-01 15:25:00|4090.73|4090.33|4091.98|4091.58|4092.48|4092.08|4083.98|4083.58|21704
1654097400000|2022-06-01 15:30:00|4092.23|4091.83|4089.98|4089.58|4094.98|4094.58|4087.48|4087.08|18188
1654097700000|2022-06-01 15:35:00|4090.1|4089.7|4088.35|4087.95|4091.73|4091.33|4084.48|4084.08|18652
1654098000000|2022-06-01 15:40:00|4087.73|4087.33|4080.73|4080.33|4087.85|4087.45|4080.48|4080.08|18464
1654098300000|2022-06-01 15:45:00|4080.48|4080.08|4079.48|4079.08|4085.73|4085.33|4078.98|4078.58|18346
1654098600000|2022-06-01 15:50:00|4079.23|4078.83|4083.98|4083.58|4084.23|4083.83|4077.98|4077.58|15745
1654098900000|2022-06-01 15:55:00|4084.23|4083.83|4080.73|4080.33|4086.48|4086.08|4079.73|4079.33|14635
1654099200000|2022-06-01 16:00:00|4080.6|4080.2|4077.48|4077.08|4081.98|4081.58|4076.23|4075.83|20122
1654099500000|2022-06-01 16:05:00|4077.73|4077.33|4080.73|4080.33|4083.73|4083.33|4077.35|4076.95|17495
1654099800000|2022-06-01 16:10:00|4080.48|4080.08|4081.23|4080.83|4081.73|4081.33|4074.98|4074.58|21139
1654100100000|2022-06-01 16:15:00|4081.48|4081.08|4086.23|4085.83|4087.98|4087.58|4079.98|4079.58|19326
1654100400000|2022-06-01 16:20:00|4085.73|4085.33|4087.1|4086.7|4088.73|4088.33|4084.73|4084.33|11848
1654100700000|2022-06-01 16:25:00|4087.23|4086.83|4079.73|4079.33|4087.98|4087.58|4079.73|4079.33|12033
1654101000000|2022-06-01 16:30:00|4079.98|4079.58|4086.73|4086.33|4089.98|4089.58|4079.1|4078.7|15703
1654101300000|2022-06-01 16:35:00|4086.98|4086.58|4084.98|4084.58|4088.48|4088.08|4081.98|4081.58|12680
1654101600000|2022-06-01 16:40:00|4084.73|4084.33|4081.23|4080.83|4087.98|4087.58|4080.48|4080.08|11212
1654101900000|2022-06-01 16:45:00|4080.98|4080.58|4077.23|4076.83|4081.48|4081.08|4074.98|4074.58|15059
1654102200000|2022-06-01 16:50:00|4076.98|4076.58|4082.48|4082.08|4082.48|4082.08|4073.48|4073.08|18892
1654102500000|2022-06-01 16:55:00|4082.35|4081.95|4083.98|4083.58|4085.98|4085.58|4079.85|4079.45|11972
1654102800000|2022-06-01 17:00:00|4084.1|4083.7|4083.48|4083.08|4087.98|4087.58|4081.98|4081.58|12281
1654103100000|2022-06-01 17:05:00|4083.73|4083.33|4093.73|4093.33|4094.23|4093.83|4082.98|4082.58|14220
1654103400000|2022-06-01 17:10:00|4093.48|4093.08|4089.85|4089.45|4096.23|4095.83|4089.23|4088.83|11937
1654103700000|2022-06-01 17:15:00|4089.98|4089.58|4095.48|4095.08|4096.73|4096.33|4089.73|4089.33|11119
1654104000000|2022-06-01 17:20:00|4095.23|4094.83|4094.23|4093.83|4099.73|4099.33|4091.98|4091.58|15460
1654104300000|2022-06-01 17:25:00|4094.35|4093.95|4096.48|4096.08|4099.98|4099.58|4093.98|4093.58|11262
1654104600000|2022-06-01 17:30:00|4096.23|4095.83|4099.23|4098.83|4099.98|4099.58|4092.23|4091.83|11923
1654104900000|2022-06-01 17:35:00|4099.48|4099.08|4104.23|4103.83|4106.48|4106.08|4097.98|4097.58|18060
1654105200000|2022-06-01 17:40:00|4103.73|4103.33|4105.73|4105.33|4106.73|4106.33|4102.23|4101.83|11674
1654105500000|2022-06-01 17:45:00|4105.98|4105.58|4103.23|4102.83|4108.23|4107.83|4102.23|4101.83|14441
1654105800000|2022-06-01 17:50:00|4103.48|4103.08|4097.73|4097.33|4105.85|4105.45|4097.48|4097.08|14056
1654106100000|2022-06-01 17:55:00|4097.48|4097.08|4102.48|4102.08|4107.98|4107.58|4097.48|4097.08|12960
1654106400000|2022-06-01 18:00:00|4102.23|4101.83|4107.73|4107.33|4109.23|4108.83|4100.98|4100.58|19758
1654106700000|2022-06-01 18:05:00|4107.48|4107.08|4107.98|4107.58|4110.48|4110.08|4103.23|4102.83|21452
1654107000000|2022-06-01 18:10:00|4107.48|4107.08|4106.85|4106.45|4108.98|4108.58|4102.98|4102.58|16636
1654107300000|2022-06-01 18:15:00|4106.73|4106.33|4105.73|4105.33|4110.23|4109.83|4102.48|4102.08|19965
1654107600000|2022-06-01 18:20:00|4105.98|4105.58|4117.98|4117.58|4118.48|4118.08|4103.23|4102.83|20777
1654107900000|2022-06-01 18:25:00|4117.73|4117.33|4120.98|4120.58|4125.23|4124.83|4116.85|4116.45|26732
1654108200000|2022-06-01 18:30:00|4121.23|4120.83|4122.73|4122.33|4123.73|4123.33|4119.98|4119.58|21670
1654108500000|2022-06-01 18:35:00|4122.48|4122.08|4118.48|4118.08|4125.48|4125.08|4118.48|4118.08|18948
1654108800000|2022-06-01 18:40:00|4118.23|4117.83|4126.23|4125.83|4127.23|4126.83|4117.73|4117.33|21743
1654109100000|2022-06-01 18:45:00|4126.48|4126.08|4121.98|4121.58|4127.23|4126.83|4118.98|4118.58|14485
1654109400000|2022-06-01 18:50:00|4121.85|4121.45|4115.73|4115.33|4122.48|4122.08|4115.23|4114.83|22215
1654109700000|2022-06-01 18:55:00|4115.85|4115.45|4115.48|4115.08|4119.48|4119.08|4112.73|4112.33|13494
1654110000000|2022-06-01 19:00:00|4115.73|4115.33|4113.48|4113.08|4118.73|4118.33|4109.73|4109.33|15881
1654110300000|2022-06-01 19:05:00|4113.23|4112.83|4117.98|4117.58|4120.98|4120.58|4112.73|4112.33|13950
1654110600000|2022-06-01 19:10:00|4117.73|4117.33|4124.23|4123.83|4126.23|4125.83|4116.48|4116.08|16237
1654110900000|2022-06-01 19:15:00|4124.48|4124.08|4124.23|4123.83|4129.48|4129.08|4120.98|4120.58|20182
1654111200000|2022-06-01 19:20:00|4124.27|4123.87|4124.52|4124.12|4128.27|4127.87|4122.77|4122.37|13495
1654111500000|2022-06-01 19:25:00|4124.02|4123.62|4121.27|4120.87|4124.77|4124.37|4118.77|4118.37|11316
1654111800000|2022-06-01 19:30:00|4121.52|4121.12|4117.52|4117.12|4121.52|4121.12|4116.52|4116.12|21455
1654112100000|2022-06-01 19:35:00|4117.27|4116.87|4125.27|4124.87|4125.27|4124.87|4114.02|4113.62|16334
1654112400000|2022-06-01 19:40:00|4125.52|4125.12|4121.52|4121.12|4128.39|4127.99|4121.52|4121.12|15590
1654112700000|2022-06-01 19:45:00|4121.77|4121.37|4122.77|4122.37|4124.77|4124.37|4118.02|4117.62|15792
1654113000000|2022-06-01 19:50:00|4124.27|4123.87|4109.27|4108.87|4126.52|4126.12|4108.52|4108.12|37074
1654113300000|2022-06-01 19:55:00|4109.02|4108.62|4100.27|4099.87|4110.27|4109.87|4099.52|4099.12|72502
1654113600000|2022-06-01 20:00:00|4099.56|4099.16|4100.16|4099.56|4103.41|4102.81|4098.16|4097.56|32029
1654113900000|2022-06-01 20:05:00|4100.41|4099.81|4098.66|4098.06|4100.91|4100.31|4095.66|4095.06|11699
1654114200000|2022-06-01 20:10:00|4098.53|4097.93|4100.41|4099.81|4100.41|4099.81|4096.91|4096.31|5619
1654114500000|2022-06-01 20:15:00|4100.53|4099.93|4097.66|4097.06|4101.03|4100.43|4097.41|4096.81|2415
1654114800000|2022-06-01 20:20:00|4097.41|4096.81|4098.66|4098.06|4098.66|4098.06|4096.41|4095.81|2208
1654115100000|2022-06-01 20:25:00|4098.78|4098.18|4099.16|4098.56|4099.53|4098.93|4098.41|4097.81|1558
1654115400000|2022-06-01 20:30:00|4098.91|4098.31|4097.91|4097.31|4100.16|4099.56|4097.66|4097.06|1963
1654115700000|2022-06-01 20:35:00|4097.78|4097.18|4097.66|4097.06|4098.66|4098.06|4097.41|4096.81|1750
1654116000000|2022-06-01 20:40:00|4097.91|4097.31|4096.16|4095.56|4097.91|4097.31|4095.91|4095.31|1402
1654116300000|2022-06-01 20:45:00|4096.41|4095.81|4098.66|4098.06|4099.16|4098.56|4095.41|4094.81|2043
1654116600000|2022-06-01 20:50:00|4098.28|4097.68|4096.41|4095.81|4099.41|4098.81|4096.16|4095.56|1184
1654116900000|2022-06-01 20:55:00|4096.53|4095.93|4098.54|4097.04|4098.54|4097.93|4094.66|4094.06|1575
1654117200000|2022-06-01 21:00:00|4098.46|4096.96|4097.99|4096.49|4099.29|4097.79|4097.88|4096.38|0
1654117500000|2022-06-01 21:05:00|4098.13|4096.63|4098.13|4096.63|4098.13|4096.63|4098.02|4096.52|0
1654117800000|2022-06-01 21:10:00|4098.17|4096.67|4097.81|4096.31|4098.21|4096.71|4097.77|4096.27|0
1654118100000|2022-06-01 21:15:00|4098.28|4096.78|4098.75|4097.25|4098.82|4097.32|4098.28|4096.78|0
1654118400000|2022-06-01 21:20:00|4098.82|4097.32|4099|4097.5|4099|4097.5|4098.72|4097.22|0
1654118700000|2022-06-01 21:25:00|4098.97|4097.47|4098.89|4097.39|4098.97|4097.47|4098.5|4097|0
1654119000000|2022-06-01 21:30:00|4098.86|4097.36|4098.5|4097|4098.93|4097.43|4098.39|4096.89|0
1654119300000|2022-06-01 21:35:00|4098.43|4096.93|4098.61|4097.11|4098.61|4097.11|4098.43|4096.93|0
1654119600000|2022-06-01 21:40:00|4098.68|4097.18|4098.54|4097.04|4098.93|4097.43|4098.54|4097.04|0
1654119900000|2022-06-01 21:45:00|4098.61|4097.11|4097.88|4096.38|4098.61|4097.11|4097.81|4096.31|0
1654120200000|2022-06-01 21:50:00|4097.91|4096.41|4097.91|4096.41|4097.91|4096.41|4097.48|4095.98|0
1654120500000|2022-06-01 21:55:00|4097.99|4096.49|4097.81|4096.31|4098.61|4097.11|4097.81|4096.31|0
1654120800000|2022-06-01 22:00:00|4099.03|4098.43|4099.16|4098.56|4100.16|4099.56|4097.41|4096.81|1158
1654121100000|2022-06-01 22:05:00|4099.28|4098.68|4097.53|4096.93|4099.66|4099.06|4097.16|4096.56|351
1654121400000|2022-06-01 22:10:00|4097.66|4097.06|4097.03|4096.43|4097.66|4097.06|4095.41|4094.81|578
1654121700000|2022-06-01 22:15:00|4097.16|4096.56|4099.16|4098.56|4100.66|4100.06|4097.16|4096.56|673
1654122000000|2022-06-01 22:20:00|4099.28|4098.68|4096.91|4096.31|4099.91|4099.31|4095.16|4094.56|782
1654122300000|2022-06-01 22:25:00|4096.41|4095.81|4095.53|4094.93|4097.16|4096.56|4095.41|4094.81|255
1654122600000|2022-06-01 22:30:00|4095.41|4094.81|4094.91|4094.31|4096.41|4095.81|4093.16|4092.56|916
1654122900000|2022-06-01 22:35:00|4095.16|4094.56|4093.41|4092.81|4095.41|4094.81|4092.91|4092.31|459
1654123200000|2022-06-01 22:40:00|4093.16|4092.56|4093.91|4093.31|4095.91|4095.31|4092.91|4092.31|560
1654123500000|2022-06-01 22:45:00|4093.78|4093.18|4092.03|4091.43|4094.91|4094.31|4091.41|4090.81|516
1654123800000|2022-06-01 22:50:00|4092.16|4091.56|4092.41|4091.81|4092.78|4092.18|4091.16|4090.56|338
1654124100000|2022-06-01 22:55:00|4092.53|4091.93|4091.66|4091.06|4092.91|4092.31|4091.41|4090.81|402
1654124400000|2022-06-01 23:00:00|4091.91|4091.31|4092.66|4092.06|4093.41|4092.81|4090.66|4090.06|556
1654124700000|2022-06-01 23:05:00|4092.53|4091.93|4091.66|4091.06|4093.16|4092.56|4091.41|4090.81|528
1654125000000|2022-06-01 23:10:00|4091.41|4090.81|4093.03|4092.43|4093.41|4092.81|4090.28|4089.68|658
1654125300000|2022-06-01 23:15:00|4093.16|4092.56|4092.66|4092.06|4093.66|4093.06|4091.91|4091.31|342
1654125600000|2022-06-01 23:20:00|4092.78|4092.18|4093.41|4092.81|4094.16|4093.56|4092.41|4091.81|547
1654125900000|2022-06-01 23:25:00|4093.53|4092.93|4094.16|4093.56|4094.78|4094.18|4093.41|4092.81|392
1654126200000|2022-06-01 23:30:00|4094.28|4093.68|4092.91|4092.31|4094.91|4094.31|4092.66|4092.06|541
1654126500000|2022-06-01 23:35:00|4092.78|4092.18|4092.16|4091.56|4093.41|4092.81|4091.91|4091.31|395
1654126800000|2022-06-01 23:40:00|4092.41|4091.81|4088.66|4088.06|4092.41|4091.81|4087.91|4087.31|787
1654127100000|2022-06-01 23:45:00|4088.41|4087.81|4089.16|4088.56|4089.28|4088.68|4087.41|4086.81|810
1654127400000|2022-06-01 23:50:00|4089.03|4088.43|4087.66|4087.06|4089.16|4088.56|4087.03|4086.43|533
1654127700000|2022-06-01 23:55:00|4087.78|4087.18|4088.66|4088.06|4089.03|4088.43|4087.16|4086.56|883
1654128000000|2022-06-02 00:00:00|4088.91|4088.31|4086.28|4085.68|4090.91|4090.31|4085.91|4085.31|1439
1654128300000|2022-06-02 00:05:00|4086.16|4085.56|4089.16|4088.56|4089.53|4088.93|4084.91|4084.31|1148
1654128600000|2022-06-02 00:10:00|4089.28|4088.68|4091.91|4091.31|4092.91|4092.31|4088.16|4087.56|1291
1654128900000|2022-06-02 00:15:00|4092.41|4091.81|4099.16|4098.56|4099.16|4098.56|4091.91|4091.31|2563
1654129200000|2022-06-02 00:20:00|4099.28|4098.68|4101.41|4100.81|4102.16|4101.56|4098.16|4097.56|2501
1654129500000|2022-06-02 00:25:00|4101.66|4101.06|4102.41|4101.81|4105.66|4105.06|4100.66|4100.06|2049
1654129800000|2022-06-02 00:30:00|4102.66|4102.06|4101.78|4101.18|4103.16|4102.56|4101.16|4100.56|1266
1654130100000|2022-06-02 00:35:00|4101.91|4101.31|4105.41|4104.81|4106.41|4105.81|4101.41|4100.81|822
1654130400000|2022-06-02 00:40:00|4105.66|4105.06|4104.91|4104.31|4107.03|4106.43|4103.91|4103.31|900
1654130700000|2022-06-02 00:45:00|4105.16|4104.56|4107.53|4106.93|4107.78|4107.18|4103.91|4103.31|1010
1654131000000|2022-06-02 00:50:00|4107.66|4107.06|4104.66|4104.06|4107.91|4107.31|4104.66|4104.06|721
1654131300000|2022-06-02 00:55:00|4104.53|4103.93|4105.41|4104.81|4106.66|4106.06|4104.41|4103.81|491
1654131600000|2022-06-02 01:00:00|4105.53|4104.93|4103.91|4103.31|4106.66|4106.06|4103.41|4102.81|820
1654131900000|2022-06-02 01:05:00|4103.78|4103.18|4105.16|4104.56|4105.16|4104.56|4102.66|4102.06|827
1654132200000|2022-06-02 01:10:00|4105.28|4104.68|4103.91|4103.31|4105.41|4104.81|4103.41|4102.81|426
1654132500000|2022-06-02 01:15:00|4104.16|4103.56|4103.91|4103.31|4104.91|4104.31|4102.91|4102.31|640
1654132800000|2022-06-02 01:20:00|4104.03|4103.43|4105.53|4104.93|4107.41|4106.81|4103.91|4103.31|986
1654133100000|2022-06-02 01:25:00|4105.41|4104.81|4107.41|4106.81|4107.66|4107.06|4104.41|4103.81|561
1654133400000|2022-06-02 01:30:00|4107.66|4107.06|4107.66|4107.06|4109.16|4108.56|4106.41|4105.81|1073
1654133700000|2022-06-02 01:35:00|4107.91|4107.31|4106.16|4105.56|4107.91|4107.31|4105.41|4104.81|652
1654134000000|2022-06-02 01:40:00|4106.03|4105.43|4103.66|4103.06|4106.91|4106.31|4103.53|4102.93|833
1654134300000|2022-06-02 01:45:00|4103.78|4103.18|4104.91|4104.31|4105.41|4104.81|4103.66|4103.06|596
1654134600000|2022-06-02 01:50:00|4104.78|4104.18|4105.16|4104.56|4106.66|4106.06|4102.66|4102.06|1515
1654134900000|2022-06-02 01:55:00|4105.28|4104.68|4101.91|4101.31|4105.28|4104.68|4101.66|4101.06|1132
1654135200000|2022-06-02 02:00:00|4101.78|4101.18|4097.91|4097.31|4102.16|4101.56|4097.91|4097.31|1417
1654135500000|2022-06-02 02:05:00|4098.03|4097.43|4101.16|4100.56|4101.66|4101.06|4096.91|4096.31|732
1654135800000|2022-06-02 02:10:00|4100.91|4100.31|4104.28|4103.68|4104.66|4104.06|4100.16|4099.56|790
1654136100000|2022-06-02 02:15:00|4104.16|4103.56|4105.16|4104.56|4105.66|4105.06|4103.41|4102.81|906
1654136400000|2022-06-02 02:20:00|4105.28|4104.68|4104.66|4104.06|4105.91|4105.31|4103.41|4102.81|575
1654136700000|2022-06-02 02:25:00|4104.78|4104.18|4104.91|4104.31|4105.66|4105.06|4103.91|4103.31|320
1654137000000|2022-06-02 02:30:00|4104.66|4104.06|4106.16|4105.56|4106.66|4106.06|4103.91|4103.31|729
1654137300000|2022-06-02 02:35:00|4106.03|4105.43|4103.78|4103.18|4106.41|4105.81|4102.91|4102.31|987
1654137600000|2022-06-02 02:40:00|4103.66|4103.06|4101.66|4101.06|4103.66|4103.06|4101.41|4100.81|961
1654137900000|2022-06-02 02:45:00|4101.53|4100.93|4103.53|4102.93|4104.16|4103.56|4100.91|4100.31|718
1654138200000|2022-06-02 02:50:00|4103.41|4102.81|4102.66|4102.06|4103.66|4103.06|4101.78|4101.18|507
1654138500000|2022-06-02 02:55:00|4102.41|4101.81|4100.16|4099.56|4103.66|4103.06|4099.66|4099.06|853
1654138800000|2022-06-02 03:00:00|4100.03|4099.43|4100.16|4099.56|4101.78|4101.18|4099.91|4099.31|658
1654139100000|2022-06-02 03:05:00|4100.41|4099.81|4100.41|4099.81|4102.91|4102.31|4099.91|4099.31|507
1654139400000|2022-06-02 03:10:00|4100.53|4099.93|4099.41|4098.81|4100.66|4100.06|4098.41|4097.81|559
1654139700000|2022-06-02 03:15:00|4099.53|4098.93|4100.41|4099.81|4101.41|4100.81|4099.53|4098.93|367
1654140000000|2022-06-02 03:20:00|4100.53|4099.93|4100.66|4100.06|4101.66|4101.06|4100.41|4099.81|242
1654140300000|2022-06-02 03:25:00|4100.78|4100.18|4100.41|4099.81|4101.16|4100.56|4100.16|4099.56|149
1654140600000|2022-06-02 03:30:00|4100.53|4099.93|4099.91|4099.31|4101.16|4100.56|4099.41|4098.81|251
1654140900000|2022-06-02 03:35:00|4099.66|4099.06|4099.41|4098.81|4099.91|4099.31|4097.41|4096.81|414
1654141200000|2022-06-02 03:40:00|4099.66|4099.06|4099.91|4099.31|4101.66|4101.06|4099.41|4098.81|613
1654141500000|2022-06-02 03:45:00|4099.78|4099.18|4101.16|4100.56|4101.16|4100.56|4098.91|4098.31|382
1654141800000|2022-06-02 03:50:00|4101.03|4100.43|4099.78|4099.18|4101.41|4100.81|4099.53|4098.93|626
1654142100000|2022-06-02 03:55:00|4099.66|4099.06|4100.66|4100.06|4100.91|4100.31|4099.41|4098.81|603
1654142400000|2022-06-02 04:00:00|4100.78|4100.18|4100.41|4099.81|4101.66|4101.06|4099.91|4099.31|421
1654142700000|2022-06-02 04:05:00|4100.28|4099.68|4099.66|4099.06|4101.16|4100.56|4099.41|4098.81|224
1654143000000|2022-06-02 04:10:00|4099.78|4099.18|4100.41|4099.81|4101.16|4100.56|4099.78|4099.18|539
1654143300000|2022-06-02 04:15:00|4100.53|4099.93|4103.66|4103.06|4103.66|4103.06|4100.28|4099.68|744
1654143600000|2022-06-02 04:20:00|4103.41|4102.81|4102.66|4102.06|4103.66|4103.06|4102.41|4101.81|231
1654143900000|2022-06-02 04:25:00|4102.91|4102.31|4102.91|4102.31|4103.16|4102.56|4102.16|4101.56|204
1654144200000|2022-06-02 04:30:00|4103.03|4102.43|4103.41|4102.81|4103.41|4102.81|4102.66|4102.06|217
1654144500000|2022-06-02 04:35:00|4103.16|4102.56|4104.41|4103.81|4104.66|4104.06|4102.66|4102.06|388
1654144800000|2022-06-02 04:40:00|4104.66|4104.06|4104.16|4103.56|4105.16|4104.56|4103.91|4103.31|449
1654145100000|2022-06-02 04:45:00|4104.41|4103.81|4103.41|4102.81|4104.91|4104.31|4103.41|4102.81|254
1654145400000|2022-06-02 04:50:00|4103.28|4102.68|4103.91|4103.31|4104.16|4103.56|4102.53|4101.93|447
1654145700000|2022-06-02 04:55:00|4104.03|4103.43|4104.16|4103.56|4104.41|4103.81|4103.91|4103.31|163
1654146000000|2022-06-02 05:00:00|4104.28|4103.68|4104.03|4103.43|4105.66|4105.06|4103.91|4103.31|953
1654146300000|2022-06-02 05:05:00|4104.16|4103.56|4102.66|4102.06|4104.91|4104.31|4102.16|4101.56|720
1654146600000|2022-06-02 05:10:00|4102.53|4101.93|4096.91|4096.31|4102.66|4102.06|4096.91|4096.31|1513
1654146900000|2022-06-02 05:15:00|4096.78|4096.18|4096.41|4095.81|4098.41|4097.81|4093.91|4093.31|1133
1654147200000|2022-06-02 05:20:00|4096.53|4095.93|4096.53|4095.93|4097.66|4097.06|4095.41|4094.81|397
1654147500000|2022-06-02 05:25:00|4096.41|4095.81|4098.53|4097.93|4098.53|4097.93|4095.41|4094.81|337
1654147800000|2022-06-02 05:30:00|4098.41|4097.81|4096.78|4096.18|4098.66|4098.06|4096.41|4095.81|757
1654148100000|2022-06-02 05:35:00|4096.66|4096.06|4096.41|4095.81|4098.16|4097.56|4094.66|4094.06|711
1654148400000|2022-06-02 05:40:00|4096.53|4095.93|4098.41|4097.81|4098.91|4098.31|4096.41|4095.81|964
1654148700000|2022-06-02 05:45:00|4098.28|4097.68|4100.16|4099.56|4101.16|4100.56|4098.16|4097.56|676
1654149000000|2022-06-02 05:50:00|4100.28|4099.68|4102.66|4102.06|4102.91|4102.31|4100.16|4099.56|723
1654149300000|2022-06-02 05:55:00|4102.78|4102.18|4102.16|4101.56|4103.41|4102.81|4101.66|4101.06|585
1654149600000|2022-06-02 06:00:00|4102.03|4101.43|4104.66|4104.06|4105.16|4104.56|4101.41|4100.81|1133
1654149900000|2022-06-02 06:05:00|4104.53|4103.93|4106.66|4106.06|4107.16|4106.56|4103.16|4102.56|1137
1654150200000|2022-06-02 06:10:00|4106.53|4105.93|4104.66|4104.06|4107.28|4106.68|4104.16|4103.56|822
1654150500000|2022-06-02 06:15:00|4104.41|4103.81|4101.41|4100.81|4104.66|4104.06|4101.41|4100.81|1086
1654150800000|2022-06-02 06:20:00|4101.53|4100.93|4102.41|4101.81|4102.41|4101.81|4101.16|4100.56|600
1654151100000|2022-06-02 06:25:00|4102.16|4101.56|4101.16|4100.56|4103.16|4102.56|4100.91|4100.31|851
1654151400000|2022-06-02 06:30:00|4101.28|4100.68|4100.66|4100.06|4101.91|4101.31|4100.41|4099.81|701
1654151700000|2022-06-02 06:35:00|4100.53|4099.93|4099.41|4098.81|4100.91|4100.31|4099.16|4098.56|497
1654152000000|2022-06-02 06:40:00|4099.53|4098.93|4100.66|4100.06|4101.91|4101.31|4099.41|4098.81|319
1654152300000|2022-06-02 06:45:00|4100.91|4100.31|4104.41|4103.81|4104.91|4104.31|4100.66|4100.06|436
1654152600000|2022-06-02 06:50:00|4104.53|4103.93|4106.41|4105.81|4107.16|4106.56|4103.91|4103.31|421
1654152900000|2022-06-02 06:55:00|4106.28|4105.68|4108.91|4108.31|4109.16|4108.56|4106.16|4105.56|1245
1654153200000|2022-06-02 07:00:00|4108.78|4108.18|4110.91|4110.31|4111.16|4110.56|4108.41|4107.81|2089
1654153500000|2022-06-02 07:05:00|4111.16|4110.56|4110.16|4109.56|4111.16|4110.56|4109.66|4109.06|2199
1654153800000|2022-06-02 07:10:00|4110.28|4109.68|4110.66|4110.06|4111.16|4110.56|4107.66|4107.06|1183
1654154100000|2022-06-02 07:15:00|4110.53|4109.93|4111.16|4110.56|4111.16|4110.56|4109.66|4109.06|2187
1654154400000|2022-06-02 07:20:00|4110.91|4110.31|4110.66|4110.06|4111.16|4110.56|4109.66|4109.06|1740
1654154700000|2022-06-02 07:25:00|4110.41|4109.81|4115.41|4114.81|4117.03|4116.43|4109.91|4109.31|3101
1654155000000|2022-06-02 07:30:00|4115.53|4114.93|4112.91|4112.31|4116.91|4116.31|4111.91|4111.31|1223
1654155300000|2022-06-02 07:35:00|4113.03|4112.43|4115.78|4115.18|4115.91|4115.31|4112.16|4111.56|1146
1654155600000|2022-06-02 07:40:00|4115.66|4115.06|4114.66|4114.06|4115.91|4115.31|4113.41|4112.81|637
1654155900000|2022-06-02 07:45:00|4114.91|4114.31|4109.41|4108.81|4114.91|4114.31|4108.41|4107.81|1279
1654156200000|2022-06-02 07:50:00|4109.53|4108.93|4110.91|4110.31|4112.53|4111.93|4108.66|4108.06|779
1654156500000|2022-06-02 07:55:00|4111.16|4110.56|4110.91|4110.31|4112.16|4111.56|4109.16|4108.56|590
1654156800000|2022-06-02 08:00:00|4111.16|4110.56|4110.16|4109.56|4111.16|4110.56|4107.41|4106.81|2021
1654157100000|2022-06-02 08:05:00|4109.91|4109.31|4110.41|4109.81|4112.03|4111.43|4109.41|4108.81|943
1654157400000|2022-06-02 08:10:00|4110.53|4109.93|4115.91|4115.31|4116.66|4116.06|4110.41|4109.81|1427
1654157700000|2022-06-02 08:15:00|4115.78|4115.18|4119.66|4119.06|4120.16|4119.56|4114.66|4114.06|1921
1654158000000|2022-06-02 08:20:00|4119.91|4119.31|4120.91|4120.31|4121.16|4120.56|4119.28|4118.68|2278
1654158300000|2022-06-02 08:25:00|4121.16|4120.56|4120.91|4120.31|4122.16|4121.56|4119.91|4119.31|1664
1654158600000|2022-06-02 08:30:00|4121.16|4120.56|4121.16|4120.56|4121.91|4121.31|4119.66|4119.06|1746
1654158900000|2022-06-02 08:35:00|4120.91|4120.31|4121.28|4120.68|4121.91|4121.31|4120.41|4119.81|1393
1654159200000|2022-06-02 08:40:00|4121.41|4120.81|4121.41|4120.81|4122.16|4121.56|4120.91|4120.31|775
1654159500000|2022-06-02 08:45:00|4121.53|4120.93|4120.41|4119.81|4121.66|4121.06|4119.41|4118.81|1093
1654159800000|2022-06-02 08:50:00|4120.53|4119.93|4118.53|4117.93|4120.91|4120.31|4118.41|4117.81|890
1654160100000|2022-06-02 08:55:00|4118.66|4118.06|4116.16|4115.56|4118.91|4118.31|4116.16|4115.56|804
1654160400000|2022-06-02 09:00:00|4115.91|4115.31|4117.41|4116.81|4118.41|4117.81|4110.41|4109.81|3744
1654160700000|2022-06-02 09:05:00|4117.28|4116.68|4118.66|4118.06|4119.66|4119.06|4116.66|4116.06|796
1654161000000|2022-06-02 09:10:00|4118.53|4117.93|4119.16|4118.56|4119.66|4119.06|4117.91|4117.31|394
1654161300000|2022-06-02 09:15:00|4118.91|4118.31|4121.16|4120.56|4121.41|4120.81|4118.91|4118.31|782
1654161600000|2022-06-02 09:20:00|4121.03|4120.43|4121.53|4120.93|4122.16|4121.56|4120.41|4119.81|1171
1654161900000|2022-06-02 09:25:00|4121.66|4121.06|4122.16|4121.56|4122.91|4122.31|4121.66|4121.06|687
1654162200000|2022-06-02 09:30:00|4122.28|4121.68|4119.53|4118.93|4122.66|4122.06|4118.66|4118.06|1046
1654162500000|2022-06-02 09:35:00|4119.41|4118.81|4119.16|4118.56|4120.16|4119.56|4118.16|4117.56|585
1654162800000|2022-06-02 09:40:00|4119.41|4118.81|4119.16|4118.56|4120.41|4119.81|4118.66|4118.06|473
1654163100000|2022-06-02 09:45:00|4118.91|4118.31|4118.78|4118.18|4119.91|4119.31|4118.28|4117.68|323
1654163400000|2022-06-02 09:50:00|4118.66|4118.06|4117.03|4116.43|4118.78|4118.18|4115.91|4115.31|788
1654163700000|2022-06-02 09:55:00|4116.91|4116.31|4116.66|4116.06|4117.66|4117.06|4116.41|4115.81|435
1654164000000|2022-06-02 10:00:00|4116.78|4116.18|4117.53|4116.93|4117.91|4117.31|4116.03|4115.43|498
1654164300000|2022-06-02 10:05:00|4117.66|4117.06|4118.16|4117.56|4119.66|4119.06|4116.16|4115.56|780
1654164600000|2022-06-02 10:10:00|4118.03|4117.43|4119.66|4119.06|4119.66|4119.06|4117.78|4117.18|547
1654164900000|2022-06-02 10:15:00|4119.53|4118.93|4118.41|4117.81|4120.16|4119.56|4118.16|4117.56|479
1654165200000|2022-06-02 10:20:00|4118.28|4117.68|4114.66|4114.06|4118.41|4117.81|4114.66|4114.06|771
1654165500000|2022-06-02 10:25:00|4114.78|4114.18|4113.91|4113.31|4115.16|4114.56|4112.41|4111.81|1027
1654165800000|2022-06-02 10:30:00|4113.66|4113.06|4114.41|4113.81|4115.91|4115.31|4113.41|4112.81|548
1654166100000|2022-06-02 10:35:00|4114.28|4113.68|4118.41|4117.81|4118.41|4117.81|4114.28|4113.68|672
1654166400000|2022-06-02 10:40:00|4118.53|4117.93|4121.91|4121.31|4122.16|4121.56|4118.53|4117.93|1000
1654166700000|2022-06-02 10:45:00|4122.03|4121.43|4124.91|4124.31|4125.41|4124.81|4121.91|4121.31|1684
1654167000000|2022-06-02 10:50:00|4124.78|4124.18|4124.91|4124.31|4125.16|4124.56|4123.16|4122.56|1218
1654167300000|2022-06-02 10:55:00|4125.03|4124.43|4124.41|4123.81|4125.66|4125.06|4124.16|4123.56|677
1654167600000|2022-06-02 11:00:00|4124.28|4123.68|4120.16|4119.56|4124.53|4123.93|4120.16|4119.56|1453
1654167900000|2022-06-02 11:05:00|4120.28|4119.68|4120.66|4120.06|4120.91|4120.31|4120.16|4119.56|551
1654168200000|2022-06-02 11:10:00|4120.78|4120.18|4120.16|4119.56|4121.53|4120.93|4119.91|4119.31|1033
1654168500000|2022-06-02 11:15:00|4120.28|4119.68|4118.66|4118.06|4120.66|4120.06|4118.53|4117.93|1309
1654168800000|2022-06-02 11:20:00|4118.78|4118.18|4122.91|4122.31|4123.66|4123.06|4118.66|4118.06|1090
1654169100000|2022-06-02 11:25:00|4122.66|4122.06|4123.41|4122.81|4123.66|4123.06|4121.28|4120.68|874
1654169400000|2022-06-02 11:30:00|4123.16|4122.56|4121.78|4121.18|4123.66|4123.06|4119.91|4119.31|908
1654169700000|2022-06-02 11:35:00|4121.91|4121.31|4122.91|4122.31|4124.16|4123.56|4121.28|4120.68|782
1654170000000|2022-06-02 11:40:00|4123.03|4122.43|4121.28|4120.68|4124.28|4123.68|4120.91|4120.31|653
1654170300000|2022-06-02 11:45:00|4121.16|4120.56|4121.91|4121.31|4124.41|4123.81|4120.28|4119.68|1013
1654170600000|2022-06-02 11:50:00|4121.78|4121.18|4122.03|4121.43|4122.41|4121.81|4121.41|4120.81|424
1654170900000|2022-06-02 11:55:00|4121.91|4121.31|4121.91|4121.31|4122.03|4121.43|4120.66|4120.06|785
1654171200000|2022-06-02 12:00:00|4121.41|4120.81|4121.41|4120.81|4123.41|4122.81|4121.16|4120.56|1575
1654171500000|2022-06-02 12:05:00|4121.28|4120.68|4115.66|4115.06|4121.41|4120.81|4115.16|4114.56|2513
1654171800000|2022-06-02 12:10:00|4115.41|4114.81|4117.91|4117.31|4117.91|4117.31|4114.16|4113.56|2214
1654172100000|2022-06-02 12:15:00|4117.78|4117.18|4116.91|4116.31|4123.66|4123.06|4113.16|4112.56|5568
1654172400000|2022-06-02 12:20:00|4116.66|4116.06|4118.28|4117.68|4119.66|4119.06|4116.16|4115.56|2245
1654172700000|2022-06-02 12:25:00|4118.16|4117.56|4116.78|4116.18|4119.16|4118.56|4115.53|4114.93|1253
1654173000000|2022-06-02 12:30:00|4116.91|4116.31|4113.16|4112.56|4118.91|4118.31|4112.66|4112.06|2862
1654173300000|2022-06-02 12:35:00|4112.91|4112.31|4116.78|4116.18|4118.16|4117.56|4112.66|4112.06|1540
1654173600000|2022-06-02 12:40:00|4116.91|4116.31|4115.28|4114.68|4120.16|4119.56|4115.16|4114.56|1724
1654173900000|2022-06-02 12:45:00|4115.41|4114.81|4116.41|4115.81|4117.66|4117.06|4113.41|4112.81|2679
1654174200000|2022-06-02 12:50:00|4116.16|4115.56|4118.16|4117.56|4118.91|4118.31|4115.78|4115.18|1692
1654174500000|2022-06-02 12:55:00|4118.03|4117.43|4112.66|4112.06|4119.16|4118.56|4111.91|4111.31|2490
1654174800000|2022-06-02 13:00:00|4112.41|4111.81|4103.41|4102.81|4115.66|4115.06|4103.41|4102.81|11983
1654175100000|2022-06-02 13:05:00|4103.66|4103.06|4097.91|4097.31|4107.41|4106.81|4095.66|4095.06|13885
1654175400000|2022-06-02 13:10:00|4097.66|4097.06|4099.16|4098.56|4099.66|4099.06|4093.66|4093.06|8026
1654175700000|2022-06-02 13:15:00|4099.41|4098.81|4100.41|4099.81|4101.16|4100.56|4095.66|4095.06|7206
1654176000000|2022-06-02 13:20:00|4100.16|4099.56|4097.66|4097.06|4101.16|4100.56|4097.41|4096.81|3230
1654176300000|2022-06-02 13:25:00|4097.53|4096.93|4097.53|4096.93|4099.66|4099.06|4093.41|4092.81|7021
1654176600000|2022-06-02 13:30:00|4097.43|4097.03|4095.06|4094.66|4100.06|4099.66|4082.56|4082.16|48277
1654176900000|2022-06-02 13:35:00|4095.31|4094.91|4091.81|4091.41|4095.56|4095.16|4079.06|4078.66|34950
1654177200000|2022-06-02 13:40:00|4091.56|4091.16|4093.06|4092.66|4096.06|4095.66|4083.06|4082.66|28226
1654177500000|2022-06-02 13:45:00|4093.31|4092.91|4095.06|4094.66|4095.56|4095.16|4083.18|4082.78|22975
1654177800000|2022-06-02 13:50:00|4094.93|4094.53|4087.56|4087.16|4095.06|4094.66|4086.06|4085.66|20025
1654178100000|2022-06-02 13:55:00|4087.81|4087.41|4085.18|4084.78|4088.06|4087.66|4076.31|4075.91|19818
1654178400000|2022-06-02 14:00:00|4084.06|4083.66|4089.68|4089.28|4094.56|4094.16|4081.31|4080.91|24019
1654178700000|2022-06-02 14:05:00|4089.81|4089.41|4086.56|4086.16|4092.31|4091.91|4082.31|4081.91|16789
1654179000000|2022-06-02 14:10:00|4086.76|4086.36|4106.76|4106.36|4108.76|4108.36|4085.88|4085.48|30789
1654179300000|2022-06-02 14:15:00|4106.51|4106.11|4092.76|4092.36|4106.76|4106.36|4091.51|4091.11|30413
1654179600000|2022-06-02 14:20:00|4092.51|4092.11|4076.51|4076.11|4096.26|4095.86|4076.51|4076.11|40331
1654179900000|2022-06-02 14:25:00|4077.01|4076.61|4082.88|4082.48|4083.01|4082.61|4073.76|4073.36|33387
1654180200000|2022-06-02 14:30:00|4083.01|4082.61|4088.26|4087.86|4092.26|4091.86|4079.26|4078.86|21058
1654180500000|2022-06-02 14:35:00|4088.01|4087.61|4092.01|4091.61|4093.01|4092.61|4085.01|4084.61|14492
1654180800000|2022-06-02 14:40:00|4092.76|4092.36|4093.01|4092.61|4096.26|4095.86|4088.76|4088.36|13374
1654181100000|2022-06-02 14:45:00|4092.76|4092.36|4096.13|4095.73|4097.51|4097.11|4088.26|4087.86|12913
1654181400000|2022-06-02 14:50:00|4096.01|4095.61|4095.51|4095.11|4098.76|4098.36|4092.01|4091.61|11804
1654181700000|2022-06-02 14:55:00|4095.76|4095.36|4101.01|4100.61|4102.01|4101.61|4094.51|4094.11|13541
1654182000000|2022-06-02 15:00:00|4100.76|4100.36|4110.01|4109.61|4112.26|4111.86|4099.26|4098.86|18588
1654182300000|2022-06-02 15:05:00|4110.26|4109.86|4113.26|4112.86|4114.01|4113.61|4108.01|4107.61|11636
1654182600000|2022-06-02 15:10:00|4113.01|4112.61|4121.01|4120.61|4122.51|4122.11|4112.88|4112.48|20161
1654182900000|2022-06-02 15:15:00|4121.26|4120.86|4118.01|4117.61|4123.26|4122.86|4116.26|4115.86|14816
1654183200000|2022-06-02 15:20:00|4118.26|4117.86|4119.63|4119.23|4120.01|4119.61|4115.51|4115.11|10718
1654183500000|2022-06-02 15:25:00|4119.51|4119.11|4120.01|4119.61|4123.26|4122.86|4115.26|4114.86|15189
1654183800000|2022-06-02 15:30:00|4120.26|4119.86|4117.26|4116.86|4121.01|4120.61|4113.26|4112.86|11187
1654184100000|2022-06-02 15:35:00|4117.01|4116.61|4114.76|4114.36|4117.26|4116.86|4111.51|4111.11|10965
1654184400000|2022-06-02 15:40:00|4115.01|4114.61|4126.26|4125.86|4127.51|4127.11|4115.01|4114.61|15163
1654184700000|2022-06-02 15:45:00|4126.51|4126.11|4135.01|4134.61|4135.26|4134.86|4124.26|4123.86|15714
1654185000000|2022-06-02 15:50:00|4135.26|4134.86|4132.13|4131.73|4137.26|4136.86|4131.26|4130.86|17862
1654185300000|2022-06-02 15:55:00|4132.26|4131.86|4126.76|4126.36|4133.26|4132.86|4125.51|4125.11|14768
1654185600000|2022-06-02 16:00:00|4126.88|4126.48|4129.51|4129.11|4130.01|4129.61|4124.51|4124.11|10411
1654185900000|2022-06-02 16:05:00|4129.76|4129.36|4128.26|4127.86|4130.01|4129.61|4126.26|4125.86|7828
1654186200000|2022-06-02 16:10:00|4128.01|4127.61|4129.01|4128.61|4130.76|4130.36|4126.26|4125.86|8857
1654186500000|2022-06-02 16:15:00|4129.13|4128.73|4134.51|4134.11|4135.01|4134.61|4129.01|4128.61|7685
1654186800000|2022-06-02 16:20:00|4134.38|4133.98|4140.51|4140.11|4140.76|4140.36|4132.51|4132.11|10579
1654187100000|2022-06-02 16:25:00|4140.26|4139.86|4143.26|4142.86|4143.51|4143.11|4138.51|4138.11|10016
1654187400000|2022-06-02 16:30:00|4143.51|4143.11|4145.01|4144.61|4146.26|4145.86|4142.26|4141.86|10744
1654187700000|2022-06-02 16:35:00|4145.13|4144.73|4149.26|4148.86|4149.26|4148.86|4144.51|4144.11|11766
1654188000000|2022-06-02 16:40:00|4149.19|4148.79|4143.44|4143.04|4149.69|4149.29|4140.94|4140.54|17154
1654188300000|2022-06-02 16:45:00|4143.69|4143.29|4143.69|4143.29|4145.69|4145.29|4142.44|4142.04|7034
1654188600000|2022-06-02 16:50:00|4143.81|4143.41|4149.44|4149.04|4150.19|4149.79|4143.69|4143.29|8830
1654188900000|2022-06-02 16:55:00|4149.31|4148.91|4146.69|4146.29|4149.44|4149.04|4144.44|4144.04|8900
1654189200000|2022-06-02 17:00:00|4146.81|4146.41|4149.19|4148.79|4149.44|4149.04|4145.44|4145.04|8291
1654189500000|2022-06-02 17:05:00|4148.94|4148.54|4146.94|4146.54|4149.69|4149.29|4146.44|4146.04|8120
1654189800000|2022-06-02 17:10:00|4146.81|4146.41|4142.44|4142.04|4148.69|4148.29|4139.94|4139.54|11728
1654190100000|2022-06-02 17:15:00|4142.69|4142.29|4146.44|4146.04|4146.69|4146.29|4140.44|4140.04|7512
1654190400000|2022-06-02 17:20:00|4146.19|4145.79|4146.69|4146.29|4148.69|4148.29|4143.94|4143.54|7661
1654190700000|2022-06-02 17:25:00|4146.94|4146.54|4146.69|4146.29|4147.94|4147.54|4141.69|4141.29|8331
1654191000000|2022-06-02 17:30:00|4146.94|4146.54|4150.69|4150.29|4150.94|4150.54|4145.81|4145.41|9906
1654191300000|2022-06-02 17:35:00|4150.94|4150.54|4150.44|4150.04|4150.94|4150.54|4147.94|4147.54|7284
1654191600000|2022-06-02 17:40:00|4150.69|4150.29|4152.94|4152.54|4153.06|4152.66|4147.19|4146.79|10325
1654191900000|2022-06-02 17:45:00|4153.19|4152.79|4154.94|4154.54|4154.94|4154.54|4150.69|4150.29|9373
1654192200000|2022-06-02 17:50:00|4155.19|4154.79|4152.69|4152.29|4155.94|4155.54|4151.19|4150.79|9502
1654192500000|2022-06-02 17:55:00|4152.44|4152.04|4153.94|4153.54|4154.44|4154.04|4148.19|4147.79|8618
1654192800000|2022-06-02 18:00:00|4154.19|4153.79|4156.44|4156.04|4157.19|4156.79|4150.94|4150.54|10348
1654193100000|2022-06-02 18:05:00|4156.69|4156.29|4158.19|4157.79|4160.19|4159.79|4155.69|4155.29|12414
1654193400000|2022-06-02 18:10:00|4157.94|4157.54|4159.44|4159.04|4159.81|4159.41|4154.94|4154.54|10726
1654193700000|2022-06-02 18:15:00|4159.69|4159.29|4158.44|4158.04|4159.69|4159.29|4156.69|4156.29|6829
1654194000000|2022-06-02 18:20:00|4158.19|4157.79|4157.94|4157.54|4159.69|4159.29|4157.19|4156.79|5831
1654194300000|2022-06-02 18:25:00|4157.81|4157.41|4155.69|4155.29|4158.19|4157.79|4153.19|4152.79|7605
1654194600000|2022-06-02 18:30:00|4155.94|4155.54|4160.19|4159.79|4160.94|4160.54|4155.44|4155.04|8286
1654194900000|2022-06-02 18:35:00|4159.94|4159.54|4160.19|4159.79|4160.94|4160.54|4158.69|4158.29|6204
1654195200000|2022-06-02 18:40:00|4160.44|4160.04|4158.94|4158.54|4160.94|4160.54|4156.69|4156.29|6207
1654195500000|2022-06-02 18:45:00|4159.19|4158.79|4157.44|4157.04|4161.44|4161.04|4157.44|4157.04|7752
1654195800000|2022-06-02 18:50:00|4157.19|4156.79|4157.69|4157.29|4160.69|4160.29|4154.94|4154.54|11136
1654196100000|2022-06-02 18:55:00|4157.44|4157.04|4150.69|4150.29|4158.44|4158.04|4149.94|4149.54|14158
1654196400000|2022-06-02 19:00:00|4150.44|4150.04|4156.44|4156.04|4158.19|4157.79|4149.44|4149.04|13900
1654196700000|2022-06-02 19:05:00|4156.19|4155.79|4156.19|4155.79|4158.69|4158.29|4154.69|4154.29|9586
1654197000000|2022-06-02 19:10:00|4155.69|4155.29|4159.94|4159.54|4160.69|4160.29|4154.69|4154.29|9217
1654197300000|2022-06-02 19:15:00|4159.69|4159.29|4160.44|4160.04|4161.94|4161.54|4158.44|4158.04|8239
1654197600000|2022-06-02 19:20:00|4160.94|4160.54|4161.95|4161.55|4162.45|4162.05|4158.45|4158.05|8608
1654197900000|2022-06-02 19:25:00|4161.7|4161.3|4157.2|4156.8|4164.45|4164.05|4153.95|4153.55|20068
1654198200000|2022-06-02 19:30:00|4156.95|4156.55|4160.7|4160.3|4160.95|4160.55|4155.95|4155.55|11596
1654198500000|2022-06-02 19:35:00|4160.95|4160.55|4160.57|4160.17|4163.45|4163.05|4159.07|4158.67|11217
1654198800000|2022-06-02 19:40:00|4160.7|4160.3|4164.95|4164.55|4165.2|4164.8|4159.7|4159.3|11739
1654199100000|2022-06-02 19:45:00|4164.7|4164.3|4166.2|4165.8|4168.2|4167.8|4161.7|4161.3|19073
1654199400000|2022-06-02 19:50:00|4165.2|4164.8|4171.95|4171.55|4174.45|4174.05|4165.2|4164.8|32859
1654199700000|2022-06-02 19:55:00|4171.7|4171.3|4177.7|4177.3|4177.95|4177.55|4170.7|4170.3|75973
1654200000000|2022-06-02 20:00:00|4177.24|4176.84|4175.59|4174.99|4177.84|4177.24|4172.34|4171.74|36162
1654200300000|2022-06-02 20:05:00|4175.34|4174.74|4175.84|4175.24|4177.09|4176.49|4174.84|4174.24|11372
1654200600000|2022-06-02 20:10:00|4175.34|4174.74|4171.34|4170.74|4175.59|4174.99|4170.59|4169.99|8581
1654200900000|2022-06-02 20:15:00|4171.59|4170.99|4173.09|4172.49|4173.59|4172.99|4170.84|4170.24|2851
1654201200000|2022-06-02 20:20:00|4172.96|4172.36|4176.84|4176.24|4177.09|4176.49|4172.59|4171.99|2921
1654201500000|2022-06-02 20:25:00|4176.71|4176.11|4176.59|4175.99|4178.34|4177.74|4176.34|4175.74|1913
1654201800000|2022-06-02 20:30:00|4176.46|4175.86|4176.84|4176.24|4177.34|4176.74|4176.34|4175.74|1167
1654202100000|2022-06-02 20:35:00|4177.09|4176.49|4177.59|4176.99|4177.84|4177.24|4176.59|4175.99|1620
1654202400000|2022-06-02 20:40:00|4177.34|4176.74|4179.84|4179.24|4179.84|4179.24|4177.34|4176.74|1875
1654202700000|2022-06-02 20:45:00|4179.59|4178.99|4179.34|4178.74|4179.59|4178.99|4178.84|4178.24|1895
1654203000000|2022-06-02 20:50:00|4179.46|4178.86|4179.84|4179.24|4180.09|4179.49|4179.46|4178.86|931
1654203300000|2022-06-02 20:55:00|4179.59|4178.99|4179.71|4178.21|4179.71|4178.99|4178.96|4178.21|1197
1654203600000|2022-06-02 21:00:00|4179.68|4178.18|4179.79|4178.29|4180.01|4178.51|4179.06|4177.56|0
1654203900000|2022-06-02 21:05:00|4180.12|4178.62|4180.23|4178.73|4180.37|4178.87|4179.86|4178.36|0
1654204200000|2022-06-02 21:10:00|4180.19|4178.69|4179.79|4178.29|4180.23|4178.73|4179.79|4178.29|0
1654204500000|2022-06-02 21:15:00|4180.19|4178.69|4180.15|4178.65|4180.19|4178.69|4179.71|4178.21|0
1654204800000|2022-06-02 21:20:00|4179.79|4178.29|4180.23|4178.73|4180.44|4178.94|4179.75|4178.25|0
1654205100000|2022-06-02 21:25:00|4179.93|4178.43|4180.19|4178.69|4180.26|4178.76|4179.9|4178.4|0
1654205400000|2022-06-02 21:30:00|4180.15|4178.65|4180.44|4178.94|4180.51|4179.01|4180.12|4178.62|0
1654205700000|2022-06-02 21:35:00|4180.41|4178.91|4180.3|4178.8|4180.44|4178.94|4179.93|4178.43|0
1654206000000|2022-06-02 21:40:00|4180.47|4178.97|4179.17|4177.67|4180.47|4178.97|4179.17|4177.67|0
1654206300000|2022-06-02 21:45:00|4179.2|4177.7|4178.98|4177.48|4179.57|4178.07|4178.98|4177.48|0
1654206600000|2022-06-02 21:50:00|4179.06|4177.56|4179.02|4177.52|4179.17|4177.67|4178.98|4177.48|0
1654206900000|2022-06-02 21:55:00|4179.09|4177.59|4178.95|4177.45|4179.09|4177.59|4178.95|4177.45|0
1654207200000|2022-06-02 22:00:00|4179.02|4177.52|4181.59|4180.99|4182.09|4181.49|4178.71|4177.52|1559
1654207500000|2022-06-02 22:05:00|4181.46|4180.86|4189.96|4189.36|4190.09|4189.49|4181.34|4180.74|4116
1654207800000|2022-06-02 22:10:00|4190.09|4189.49|4186.84|4186.24|4190.09|4189.49|4186.34|4185.74|1554
1654208100000|2022-06-02 22:15:00|4186.71|4186.11|4185.34|4184.74|4186.71|4186.11|4185.34|4184.74|663
1654208400000|2022-06-02 22:20:00|4185.59|4184.99|4184.34|4183.74|4185.59|4184.99|4183.84|4183.24|660
1654208700000|2022-06-02 22:25:00|4184.46|4183.86|4182.09|4181.49|4184.59|4183.99|4181.84|4181.24|686
1654209000000|2022-06-02 22:30:00|4181.84|4181.24|4183.09|4182.49|4183.34|4182.74|4181.59|4180.99|729
1654209300000|2022-06-02 22:35:00|4183.21|4182.61|4182.34|4181.74|4183.71|4183.11|4182.21|4181.61|258
1654209600000|2022-06-02 22:40:00|4182.46|4181.86|4182.34|4181.74|4182.84|4182.24|4182.34|4181.74|109
1654209900000|2022-06-02 22:45:00|4182.59|4181.99|4183.59|4182.99|4183.96|4183.36|4182.46|4181.86|229
1654210200000|2022-06-02 22:50:00|4183.71|4183.11|4183.09|4182.49|4184.09|4183.49|4182.71|4182.11|167
1654210500000|2022-06-02 22:55:00|4183.34|4182.74|4182.21|4181.61|4183.59|4182.99|4181.59|4180.99|345
1654210800000|2022-06-02 23:00:00|4181.96|4181.36|4183.59|4182.99|4184.09|4183.49|4181.96|4181.36|433
1654211100000|2022-06-02 23:05:00|4183.71|4183.11|4183.09|4182.49|4185.09|4184.49|4182.59|4181.99|454
1654211400000|2022-06-02 23:10:00|4183.34|4182.74|4185.09|4184.49|4186.09|4185.49|4183.34|4182.74|609
1654211700000|2022-06-02 23:15:00|4185.34|4184.74|4185.84|4185.24|4185.84|4185.24|4184.34|4183.74|239
1654212000000|2022-06-02 23:20:00|4186.09|4185.49|4185.34|4184.74|4186.34|4185.74|4184.46|4183.86|291
1654212300000|2022-06-02 23:25:00|4185.21|4184.61|4185.09|4184.49|4185.46|4184.86|4184.59|4183.99|214
1654212600000|2022-06-02 23:30:00|4184.96|4184.36|4185.84|4185.24|4186.34|4185.74|4184.46|4183.86|345
1654212900000|2022-06-02 23:35:00|4185.09|4184.49|4185.09|4184.49|4185.59|4184.99|4184.34|4183.74|183
1654213200000|2022-06-02 23:40:00|4184.96|4184.36|4184.09|4183.49|4184.96|4184.36|4183.34|4182.74|435
1654213500000|2022-06-02 23:45:00|4183.59|4182.99|4182.09|4181.49|4183.59|4182.99|4182.09|4181.49|549
1654213800000|2022-06-02 23:50:00|4182.34|4181.74|4183.34|4182.74|4183.59|4182.99|4181.71|4181.11|1429
1654214100000|2022-06-02 23:55:00|4183.59|4182.99|4183.09|4182.49|4184.09|4183.49|4182.59|4181.99|914
1654214400000|2022-06-03 00:00:00|4182.84|4182.24|4182.09|4181.49|4183.34|4182.74|4180.34|4179.74|1713
1654214700000|2022-06-03 00:05:00|4181.84|4181.24|4183.59|4182.99|4184.34|4183.74|4181.84|4181.24|1160
1654215000000|2022-06-03 00:10:00|4183.71|4183.11|4182.84|4182.24|4184.34|4183.74|4181.84|4181.24|1134
1654215300000|2022-06-03 00:15:00|4183.09|4182.49|4181.84|4181.24|4183.34|4182.74|4180.34|4179.74|1116
1654215600000|2022-06-03 00:20:00|4181.71|4181.11|4183.09|4182.49|4184.34|4183.74|4181.09|4180.49|1457
1654215900000|2022-06-03 00:25:00|4183.34|4182.74|4183.59|4182.99|4183.59|4182.99|4181.59|4180.99|1276
1654216200000|2022-06-03 00:30:00|4183.46|4182.86|4183.09|4182.49|4185.34|4184.74|4182.71|4182.11|1649
1654216500000|2022-06-03 00:35:00|4182.84|4182.24|4182.59|4181.99|4184.09|4183.49|4181.71|4181.11|956
1654216800000|2022-06-03 00:40:00|4182.34|4181.74|4181.34|4180.74|4182.59|4181.99|4180.84|4180.24|568
1654217100000|2022-06-03 00:45:00|4181.09|4180.49|4179.84|4179.24|4181.34|4180.74|4178.09|4177.49|1288
1654217400000|2022-06-03 00:50:00|4180.09|4179.49|4179.84|4179.24|4180.34|4179.74|4178.09|4177.49|625
1654217700000|2022-06-03 00:55:00|4179.71|4179.11|4176.59|4175.99|4179.84|4179.24|4176.34|4175.74|1124
1654218000000|2022-06-03 01:00:00|4176.84|4176.24|4178.09|4177.49|4178.09|4177.49|4176.34|4175.74|939
1654218300000|2022-06-03 01:05:00|4177.84|4177.24|4177.84|4177.24|4179.59|4178.99|4176.34|4175.74|1026
1654218600000|2022-06-03 01:10:00|4177.96|4177.36|4178.84|4178.24|4179.59|4178.99|4177.09|4176.49|900
1654218900000|2022-06-03 01:15:00|4178.71|4178.11|4178.84|4178.24|4179.34|4178.74|4178.09|4177.49|248
1654219200000|2022-06-03 01:20:00|4178.59|4177.99|4178.59|4177.99|4180.09|4179.49|4178.59|4177.99|449
1654219500000|2022-06-03 01:25:00|4178.46|4177.86|4178.34|4177.74|4179.09|4178.49|4177.46|4176.86|837
1654219800000|2022-06-03 01:30:00|4178.59|4177.99|4178.46|4177.86|4179.84|4179.24|4178.34|4177.74|662
1654220100000|2022-06-03 01:35:00|4178.59|4177.99|4179.09|4178.49|4181.21|4180.61|4177.84|4177.24|727
1654220400000|2022-06-03 01:40:00|4179.34|4178.74|4180.84|4180.24|4181.21|4180.61|4179.34|4178.74|262
1654220700000|2022-06-03 01:45:00|4181.09|4180.49|4181.34|4180.74|4182.34|4181.74|4180.59|4179.99|876
1654221000000|2022-06-03 01:50:00|4181.21|4180.61|4181.96|4181.36|4182.34|4181.74|4181.09|4180.49|614
1654221300000|2022-06-03 01:55:00|4181.84|4181.24|4181.59|4180.99|4183.09|4182.49|4181.34|4180.74|518
1654221600000|2022-06-03 02:00:00|4181.34|4180.74|4181.09|4180.49|4182.46|4181.86|4180.84|4180.24|298
1654221900000|2022-06-03 02:05:00|4180.96|4180.36|4179.21|4178.61|4181.09|4180.49|4179.21|4178.61|445
1654222200000|2022-06-03 02:10:00|4179.09|4178.49|4180.34|4179.74|4180.34|4179.74|4178.59|4177.99|704
1654222500000|2022-06-03 02:15:00|4180.21|4179.61|4180.09|4179.49|4180.84|4180.24|4179.84|4179.24|489
1654222800000|2022-06-03 02:20:00|4179.96|4179.36|4180.34|4179.74|4180.59|4179.99|4179.59|4178.99|304
1654223100000|2022-06-03 02:25:00|4180.46|4179.86|4179.84|4179.24|4180.46|4179.86|4179.59|4178.99|305
1654223400000|2022-06-03 02:30:00|4180.09|4179.49|4179.09|4178.49|4180.59|4179.99|4179.09|4178.49|378
1654223700000|2022-06-03 02:35:00|4178.84|4178.24|4178.59|4177.99|4179.96|4179.36|4178.59|4177.99|257
1654224000000|2022-06-03 02:40:00|4178.34|4177.74|4179.34|4178.74|4179.59|4178.99|4178.09|4177.49|1041
1654224300000|2022-06-03 02:45:00|4179.09|4178.49|4179.34|4178.74|4180.46|4179.86|4178.84|4178.24|607
1654224600000|2022-06-03 02:50:00|4179.59|4178.99|4179.84|4179.24|4180.21|4179.61|4179.34|4178.74|145
1654224900000|2022-06-03 02:55:00|4179.96|4179.36|4179.34|4178.74|4180.09|4179.49|4178.84|4178.24|428
1654225200000|2022-06-03 03:00:00|4179.21|4178.61|4179.59|4178.99|4179.84|4179.24|4178.84|4178.24|292
1654225500000|2022-06-03 03:05:00|4179.71|4179.11|4178.09|4177.49|4180.09|4179.49|4177.84|4177.24|393
1654225800000|2022-06-03 03:10:00|4177.96|4177.36|4177.59|4176.99|4177.96|4177.36|4176.59|4175.99|492
1654226100000|2022-06-03 03:15:00|4177.34|4176.74|4176.84|4176.24|4178.09|4177.49|4176.59|4175.99|381
1654226400000|2022-06-03 03:20:00|4176.59|4175.99|4177.34|4176.74|4177.59|4176.99|4176.34|4175.74|398
1654226700000|2022-06-03 03:25:00|4177.84|4177.24|4177.59|4176.99|4177.84|4177.24|4177.09|4176.49|301
1654227000000|2022-06-03 03:30:00|4177.34|4176.74|4176.84|4176.24|4177.59|4176.99|4176.34|4175.74|648
1654227300000|2022-06-03 03:35:00|4177.09|4176.49|4177.09|4176.49|4177.34|4176.74|4176.59|4175.99|405
1654227600000|2022-06-03 03:40:00|4177.21|4176.61|4178.59|4177.99|4178.59|4177.99|4177.09|4176.49|524
1654227900000|2022-06-03 03:45:00|4178.46|4177.86|4177.59|4176.99|4178.59|4177.99|4177.09|4176.49|289
1654228200000|2022-06-03 03:50:00|4177.46|4176.86|4177.84|4177.24|4177.84|4177.24|4176.84|4176.24|241
1654228500000|2022-06-03 03:55:00|4177.96|4177.36|4177.34|4176.74|4178.34|4177.74|4177.09|4176.49|218
1654228800000|2022-06-03 04:00:00|4177.46|4176.86|4178.84|4178.24|4179.34|4178.74|4177.46|4176.86|666
1654229100000|2022-06-03 04:05:00|4178.96|4178.36|4179.59|4178.99|4179.59|4178.99|4178.34|4177.74|272
1654229400000|2022-06-03 04:10:00|4179.46|4178.86|4179.84|4179.24|4180.09|4179.49|4179.09|4178.49|163
1654229700000|2022-06-03 04:15:00|4180.09|4179.49|4180.34|4179.74|4180.59|4179.99|4180.09|4179.49|211
1654230000000|2022-06-03 04:20:00|4180.59|4179.99|4180.09|4179.49|4180.84|4180.24|4179.84|4179.24|236
1654230300000|2022-06-03 04:25:00|4180.34|4179.74|4180.59|4179.99|4180.59|4179.99|4180.09|4179.49|65
1654230600000|2022-06-03 04:30:00|4180.84|4180.24|4181.71|4181.11|4182.34|4181.74|4180.84|4180.24|358
1654230900000|2022-06-03 04:35:00|4181.59|4180.99|4181.34|4180.74|4181.59|4180.99|4180.84|4180.24|132
1654231200000|2022-06-03 04:40:00|4181.21|4180.61|4181.09|4180.49|4181.34|4180.74|4180.34|4179.74|405
1654231500000|2022-06-03 04:45:00|4180.96|4180.36|4180.34|4179.74|4181.34|4180.74|4180.34|4179.74|456
1654231800000|2022-06-03 04:50:00|4180.09|4179.49|4178.34|4177.74|4180.09|4179.49|4177.96|4177.36|289
1654232100000|2022-06-03 04:55:00|4178.46|4177.86|4177.84|4177.24|4178.46|4177.86|4177.46|4176.86|208
1654232400000|2022-06-03 05:00:00|4177.71|4177.11|4178.09|4177.49|4178.84|4178.24|4177.34|4176.74|208
1654232700000|2022-06-03 05:05:00|4178.34|4177.74|4178.21|4177.61|4178.84|4178.24|4177.96|4177.36|117
1654233000000|2022-06-03 05:10:00|4178.09|4177.49|4178.59|4177.99|4178.71|4178.11|4178.09|4177.49|118
1654233300000|2022-06-03 05:15:00|4178.84|4178.24|4178.59|4177.99|4178.84|4178.24|4178.21|4177.61|157
1654233600000|2022-06-03 05:20:00|4178.71|4178.11|4180.34|4179.74|4180.84|4180.24|4178.59|4177.99|658
1654233900000|2022-06-03 05:25:00|4180.59|4179.99|4181.34|4180.74|4181.84|4181.24|4180.46|4179.86|332
1654234200000|2022-06-03 05:30:00|4181.21|4180.61|4181.09|4180.49|4182.34|4181.74|4181.09|4180.49|652
1654234500000|2022-06-03 05:35:00|4180.96|4180.36|4182.59|4181.99|4182.59|4181.99|4180.84|4180.24|623
1654234800000|2022-06-03 05:40:00|4182.46|4181.86|4180.71|4180.11|4183.59|4182.99|4180.59|4179.99|781
1654235100000|2022-06-03 05:45:00|4180.59|4179.99|4180.71|4180.11|4181.46|4180.86|4180.34|4179.74|322
1654235400000|2022-06-03 05:50:00|4180.84|4180.24|4181.09|4180.49|4181.59|4180.99|4179.71|4179.11|704
1654235700000|2022-06-03 05:55:00|4180.96|4180.36|4181.84|4181.24|4181.96|4181.36|4179.84|4179.24|606
1654236000000|2022-06-03 06:00:00|4181.71|4181.11|4180.59|4179.99|4181.71|4181.11|4178.59|4177.99|1363
1654236300000|2022-06-03 06:05:00|4180.34|4179.74|4180.84|4180.24|4181.09|4180.49|4178.59|4177.99|568
1654236600000|2022-06-03 06:10:00|4180.96|4180.36|4180.84|4180.24|4182.09|4181.49|4180.34|4179.74|797
1654236900000|2022-06-03 06:15:00|4180.59|4179.99|4181.46|4180.86|4182.34|4181.74|4180.21|4179.61|581
1654237200000|2022-06-03 06:20:00|4181.59|4180.99|4183.46|4182.86|4183.59|4182.99|4181.34|4180.74|924
1654237500000|2022-06-03 06:25:00|4183.34|4182.74|4180.59|4179.99|4184.09|4183.49|4180.59|4179.99|850
1654237800000|2022-06-03 06:30:00|4180.84|4180.24|4181.59|4180.99|4182.59|4181.99|4180.34|4179.74|702
1654238100000|2022-06-03 06:35:00|4181.84|4181.24|4181.09|4180.49|4182.34|4181.74|4180.34|4179.74|645
1654238400000|2022-06-03 06:40:00|4180.96|4180.36|4181.84|4181.24|4182.09|4181.49|4180.84|4180.24|196
1654238700000|2022-06-03 06:45:00|4181.71|4181.11|4180.59|4179.99|4182.59|4181.99|4180.59|4179.99|296
1654239000000|2022-06-03 06:50:00|4180.46|4179.86|4179.09|4178.49|4181.09|4180.49|4178.09|4177.49|478
1654239300000|2022-06-03 06:55:00|4178.71|4178.11|4178.46|4177.86|4179.59|4178.99|4178.34|4177.74|428
1654239600000|2022-06-03 07:00:00|4178.59|4177.99|4173.84|4173.24|4178.84|4178.24|4172.71|4172.11|3709
1654239900000|2022-06-03 07:05:00|4173.59|4172.99|4173.84|4173.24|4174.34|4173.74|4171.34|4170.74|2227
1654240200000|2022-06-03 07:10:00|4173.71|4173.11|4173.59|4172.99|4174.09|4173.49|4171.34|4170.74|1466
1654240500000|2022-06-03 07:15:00|4173.84|4173.24|4172.59|4171.99|4174.09|4173.49|4172.09|4171.49|1258
1654240800000|2022-06-03 07:20:00|4172.71|4172.11|4171.84|4171.24|4173.59|4172.99|4171.34|4170.74|1601
1654241100000|2022-06-03 07:25:00|4171.59|4170.99|4168.59|4167.99|4171.59|4170.99|4168.34|4167.74|2213
1654241400000|2022-06-03 07:30:00|4168.71|4168.11|4168.34|4167.74|4170.34|4169.74|4168.34|4167.74|1866
1654241700000|2022-06-03 07:35:00|4168.46|4167.86|4168.84|4168.24|4169.84|4169.24|4166.34|4165.74|2043
1654242000000|2022-06-03 07:40:00|4168.96|4168.36|4170.09|4169.49|4170.34|4169.74|4167.96|4167.36|907
1654242300000|2022-06-03 07:45:00|4169.96|4169.36|4168.46|4167.86|4170.21|4169.61|4168.09|4167.49|1385
1654242600000|2022-06-03 07:50:00|4168.34|4167.74|4168.46|4167.86|4169.34|4168.74|4167.34|4166.74|674
1654242900000|2022-06-03 07:55:00|4168.59|4167.99|4165.84|4165.24|4168.84|4168.24|4165.84|4165.24|957
1654243200000|2022-06-03 08:00:00|4166.09|4165.49|4165.34|4164.74|4166.59|4165.99|4162.84|4162.24|1816
1654243500000|2022-06-03 08:05:00|4165.59|4164.99|4165.84|4165.24|4167.09|4166.49|4164.59|4163.99|1665
1654243800000|2022-06-03 08:10:00|4165.71|4165.11|4168.59|4167.99|4169.96|4169.36|4165.71|4165.11|1578
1654244100000|2022-06-03 08:15:00|4168.34|4167.74|4169.59|4168.99|4170.84|4170.24|4168.09|4167.49|1465
1654244400000|2022-06-03 08:20:00|4169.84|4169.24|4166.84|4166.24|4170.09|4169.49|4166.84|4166.24|1542
1654244700000|2022-06-03 08:25:00|4166.59|4165.99|4166.84|4166.24|4167.09|4166.49|4165.34|4164.74|1905
1654245000000|2022-06-03 08:30:00|4166.59|4165.99|4166.59|4165.99|4168.09|4167.49|4166.09|4165.49|665
1654245300000|2022-06-03 08:35:00|4166.34|4165.74|4164.34|4163.74|4167.34|4166.74|4164.34|4163.74|1340
1654245600000|2022-06-03 08:40:00|4164.21|4163.61|4164.96|4164.36|4165.84|4165.24|4163.96|4163.36|1500
1654245900000|2022-06-03 08:45:00|4164.84|4164.24|4164.34|4163.74|4166.59|4165.99|4163.84|4163.24|1138
1654246200000|2022-06-03 08:50:00|4164.09|4163.49|4163.84|4163.24|4164.59|4163.99|4161.84|4161.24|1278
1654246500000|2022-06-03 08:55:00|4163.71|4163.11|4165.84|4165.24|4166.59|4165.99|4163.09|4162.49|1419
1654246800000|2022-06-03 09:00:00|4165.96|4165.36|4163.84|4163.24|4166.59|4165.99|4163.84|4163.24|603
1654247100000|2022-06-03 09:05:00|4164.09|4163.49|4165.09|4164.49|4165.34|4164.74|4163.84|4163.24|429
1654247400000|2022-06-03 09:10:00|4164.84|4164.24|4164.09|4163.49|4165.34|4164.74|4164.09|4163.49|514
1654247700000|2022-06-03 09:15:00|4164.34|4163.74|4161.84|4161.24|4164.84|4164.24|4161.84|4161.24|1154
1654248000000|2022-06-03 09:20:00|4162.09|4161.49|4162.21|4161.61|4162.84|4162.24|4161.84|4161.24|996
1654248300000|2022-06-03 09:25:00|4162.34|4161.74|4161.59|4160.99|4162.34|4161.74|4160.84|4160.24|2173
1654248600000|2022-06-03 09:30:00|4161.46|4160.86|4160.34|4159.74|4161.84|4161.24|4158.59|4157.99|2294
1654248900000|2022-06-03 09:35:00|4160.46|4159.86|4160.09|4159.49|4161.71|4161.11|4158.59|4157.99|979
1654249200000|2022-06-03 09:40:00|4160.34|4159.74|4160.34|4159.74|4160.84|4160.24|4159.84|4159.24|446
1654249500000|2022-06-03 09:45:00|4160.09|4159.49|4158.84|4158.24|4160.09|4159.49|4157.84|4157.24|1044
1654249800000|2022-06-03 09:50:00|4159.34|4158.74|4162.09|4161.49|4162.59|4161.99|4159.09|4158.49|1347
1654250100000|2022-06-03 09:55:00|4162.21|4161.61|4164.09|4163.49|4164.09|4163.49|4161.84|4161.24|893
1654250400000|2022-06-03 10:00:00|4164.34|4163.74|4162.96|4162.36|4164.34|4163.74|4162.09|4161.49|794
1654250700000|2022-06-03 10:05:00|4163.09|4162.49|4161.84|4161.24|4163.09|4162.49|4161.59|4160.99|562
1654251000000|2022-06-03 10:10:00|4161.46|4160.86|4160.34|4159.74|4162.96|4162.36|4160.34|4159.74|780
1654251300000|2022-06-03 10:15:00|4160.21|4159.61|4160.71|4160.11|4161.09|4160.49|4158.84|4158.24|1183
1654251600000|2022-06-03 10:20:00|4160.59|4159.99|4162.34|4161.74|4163.34|4162.74|4160.46|4159.86|792
1654251900000|2022-06-03 10:25:00|4162.09|4161.49|4162.59|4161.99|4163.34|4162.74|4161.59|4160.99|605
1654252200000|2022-06-03 10:30:00|4162.84|4162.24|4164.09|4163.49|4164.34|4163.74|4162.84|4162.24|672
1654252500000|2022-06-03 10:35:00|4163.96|4163.36|4157.84|4157.24|4164.34|4163.74|4157.09|4156.49|2490
1654252800000|2022-06-03 10:40:00|4157.71|4157.11|4154.34|4153.74|4158.96|4158.36|4154.09|4153.49|2085
1654253100000|2022-06-03 10:45:00|4154.59|4153.99|4155.59|4154.99|4156.59|4155.99|4154.09|4153.49|1320
1654253400000|2022-06-03 10:50:00|4155.46|4154.86|4154.09|4153.49|4155.84|4155.24|4152.84|4152.24|1170
1654253700000|2022-06-03 10:55:00|4153.84|4153.24|4154.09|4153.49|4154.34|4153.74|4152.59|4151.99|1410
1654254000000|2022-06-03 11:00:00|4154.21|4153.61|4154.59|4153.99|4155.96|4155.36|4153.71|4153.11|2414
1654254300000|2022-06-03 11:05:00|4154.46|4153.86|4148.84|4148.24|4154.46|4153.86|4147.84|4147.24|3512
1654254600000|2022-06-03 11:10:00|4148.71|4148.11|4147.84|4147.24|4149.34|4148.74|4147.84|4147.24|2930
1654254900000|2022-06-03 11:15:00|4147.59|4146.99|4147.84|4147.24|4150.09|4149.49|4145.09|4144.49|3640
1654255200000|2022-06-03 11:20:00|4147.59|4146.99|4149.59|4148.99|4149.59|4148.99|4146.84|4146.24|1468
1654255500000|2022-06-03 11:25:00|4149.21|4148.61|4151.34|4150.74|4151.84|4151.24|4148.84|4148.24|1424
1654255800000|2022-06-03 11:30:00|4151.59|4150.99|4153.09|4152.49|4153.21|4152.61|4149.59|4148.99|1572
1654256100000|2022-06-03 11:35:00|4153.21|4152.61|4149.59|4148.99|4154.59|4153.99|4148.59|4147.99|1761
1654256400000|2022-06-03 11:40:00|4149.84|4149.24|4147.09|4146.49|4150.59|4149.99|4146.34|4145.74|1880
1654256700000|2022-06-03 11:45:00|4146.84|4146.24|4144.84|4144.24|4147.09|4146.49|4144.84|4144.24|1632
1654257000000|2022-06-03 11:50:00|4144.59|4143.99|4146.34|4145.74|4147.34|4146.74|4144.09|4143.49|1824
1654257300000|2022-06-03 11:55:00|4146.09|4145.49|4142.84|4142.24|4146.59|4145.99|4141.59|4140.99|2341
1654257600000|2022-06-03 12:00:00|4142.59|4141.99|4147.84|4147.24|4148.34|4147.74|4142.59|4141.99|2958
1654257900000|2022-06-03 12:05:00|4148.09|4147.49|4148.34|4147.74|4148.84|4148.24|4146.59|4145.99|1448
1654258200000|2022-06-03 12:10:00|4148.59|4147.99|4150.34|4149.74|4150.84|4150.24|4148.09|4147.49|1691
1654258500000|2022-06-03 12:15:00|4150.09|4149.49|4150.09|4149.49|4151.59|4150.99|4149.34|4148.74|1852
1654258800000|2022-06-03 12:20:00|4150.34|4149.74|4150.71|4150.11|4151.09|4150.49|4145.59|4144.99|2579
1654259100000|2022-06-03 12:25:00|4150.34|4149.74|4149.34|4148.74|4151.59|4150.99|4144.84|4144.24|2813
1654259400000|2022-06-03 12:30:00|4149.21|4148.61|4161.34|4160.74|4162.84|4162.24|4140.34|4139.74|22693
1654259700000|2022-06-03 12:35:00|4161.09|4160.49|4141.34|4140.74|4161.09|4160.49|4140.34|4139.74|15206
1654260000000|2022-06-03 12:40:00|4141.59|4140.99|4136.84|4136.24|4142.71|4142.11|4135.09|4134.49|11410
1654260300000|2022-06-03 12:45:00|4136.71|4136.11|4135.84|4135.24|4142.84|4142.24|4135.09|4134.49|7658
1654260600000|2022-06-03 12:50:00|4135.59|4134.99|4137.21|4136.61|4138.59|4137.99|4132.84|4132.24|6436
1654260900000|2022-06-03 12:55:00|4137.09|4136.49|4138.09|4137.49|4138.84|4138.24|4132.46|4131.86|5956
1654261200000|2022-06-03 13:00:00|4137.84|4137.24|4138.09|4137.49|4140.09|4139.49|4134.96|4134.36|7363
1654261500000|2022-06-03 13:05:00|4137.84|4137.24|4135.84|4135.24|4140.59|4139.99|4135.84|4135.24|7122
1654261800000|2022-06-03 13:10:00|4135.96|4135.36|4134.84|4134.24|4137.09|4136.49|4133.09|4132.49|4762
1654262100000|2022-06-03 13:15:00|4134.34|4133.74|4135.84|4135.24|4136.59|4135.99|4133.21|4132.61|3379
1654262400000|2022-06-03 13:20:00|4136.09|4135.49|4133.34|4132.74|4136.34|4135.74|4132.09|4131.49|4584
1654262700000|2022-06-03 13:25:00|4133.46|4132.86|4126.34|4125.74|4133.59|4132.99|4126.34|4125.74|8870
1654263000000|2022-06-03 13:30:00|4126.24|4125.84|4138.99|4138.59|4142.61|4142.21|4123.74|4123.34|51012
1654263300000|2022-06-03 13:35:00|4138.74|4138.34|4133.74|4133.34|4140.49|4140.09|4124.74|4124.34|30803
1654263600000|2022-06-03 13:40:00|4133.86|4133.46|4119.74|4119.34|4136.74|4136.34|4119.36|4118.96|26446
1654263900000|2022-06-03 13:45:00|4119.49|4119.09|4124.49|4124.09|4126.99|4126.59|4116.74|4116.34|26398
1654264200000|2022-06-03 13:50:00|4124.74|4124.34|4124.99|4124.59|4128.24|4127.84|4118.49|4118.09|22234
1654264500000|2022-06-03 13:55:00|4125.49|4125.09|4134.24|4133.84|4135.74|4135.34|4123.99|4123.59|19815
1654264800000|2022-06-03 14:00:00|4134.11|4133.71|4134.49|4134.09|4143.24|4142.84|4130.86|4130.46|26520
1654265100000|2022-06-03 14:05:00|4134.74|4134.34|4135.49|4135.09|4141.49|4141.09|4127.74|4127.34|26067
1654265400000|2022-06-03 14:10:00|4134.74|4134.34|4134.31|4133.91|4136.99|4136.59|4124.56|4124.16|24123
1654265700000|2022-06-03 14:15:00|4134.43|4134.03|4135.06|4134.66|4140.43|4140.03|4131.56|4131.16|17462
1654266000000|2022-06-03 14:20:00|4134.56|4134.16|4130.81|4130.41|4136.81|4136.41|4125.31|4124.91|21270
1654266300000|2022-06-03 14:25:00|4130.56|4130.16|4128.06|4127.66|4133.31|4132.91|4123.68|4123.28|17447
1654266600000|2022-06-03 14:30:00|4127.81|4127.41|4128.81|4128.41|4130.56|4130.16|4121.06|4120.66|17874
1654266900000|2022-06-03 14:35:00|4128.93|4128.53|4114.81|4114.41|4129.56|4129.16|4113.31|4112.91|24187
1654267200000|2022-06-03 14:40:00|4114.56|4114.16|4116.56|4116.16|4116.56|4116.16|4110.56|4110.16|18253
1654267500000|2022-06-03 14:45:00|4117.06|4116.66|4119.31|4118.91|4121.81|4121.41|4113.56|4113.16|16392
1654267800000|2022-06-03 14:50:00|4119.06|4118.66|4116.06|4115.66|4121.31|4120.91|4115.68|4115.28|15210
1654268100000|2022-06-03 14:55:00|4116.31|4115.91|4116.06|4115.66|4120.56|4120.16|4113.81|4113.41|12840
1654268400000|2022-06-03 15:00:00|4115.56|4115.16|4109.56|4109.16|4116.81|4116.41|4107.06|4106.66|17819
1654268700000|2022-06-03 15:05:00|4109.81|4109.41|4105.56|4105.16|4110.06|4109.66|4105.31|4104.91|13114
1654269000000|2022-06-03 15:10:00|4106.06|4105.66|4102.06|4101.66|4106.31|4105.91|4100.06|4099.66|17912
1654269300000|2022-06-03 15:15:00|4101.93|4101.53|4104.31|4103.91|4106.56|4106.16|4100.56|4100.16|12737
1654269600000|2022-06-03 15:20:00|4104.06|4103.66|4102.31|4101.91|4105.81|4105.41|4101.68|4101.28|9525
1654269900000|2022-06-03 15:25:00|4102.06|4101.66|4103.56|4103.16|4104.31|4103.91|4098.31|4097.91|14080
1654270200000|2022-06-03 15:30:00|4103.31|4102.91|4108.81|4108.41|4109.06|4108.66|4101.06|4100.66|14004
1654270500000|2022-06-03 15:35:00|4109.06|4108.66|4113.06|4112.66|4114.81|4114.41|4107.81|4107.41|15883
1654270800000|2022-06-03 15:40:00|4112.81|4112.41|4111.06|4110.66|4114.31|4113.91|4109.31|4108.91|10044
1654271100000|2022-06-03 15:45:00|4110.81|4110.41|4104.56|4104.16|4111.81|4111.41|4104.06|4103.66|11702
1654271400000|2022-06-03 15:50:00|4104.31|4103.91|4102.81|4102.41|4106.18|4105.78|4100.81|4100.41|10681
1654271700000|2022-06-03 15:55:00|4103.31|4102.91|4107.56|4107.16|4108.56|4108.16|4101.81|4101.41|10847
1654272000000|2022-06-03 16:00:00|4107.68|4107.28|4114.31|4113.91|4115.81|4115.41|4106.31|4105.91|14365
1654272300000|2022-06-03 16:05:00|4114.56|4114.16|4108.31|4107.91|4116.31|4115.91|4107.06|4106.66|11420
1654272600000|2022-06-03 16:10:00|4108.56|4108.16|4108.31|4107.91|4110.31|4109.91|4105.31|4104.91|9710
1654272900000|2022-06-03 16:15:00|4108.06|4107.66|4102.06|4101.66|4112.81|4112.41|4102.06|4101.66|11050
1654273200000|2022-06-03 16:20:00|4102.18|4101.78|4113.56|4113.16|4116.31|4115.91|4100.31|4099.91|12507
1654273500000|2022-06-03 16:25:00|4113.81|4113.41|4114.43|4114.03|4115.31|4114.91|4110.31|4109.91|8173
1654273800000|2022-06-03 16:30:00|4114.31|4113.91|4111.93|4111.53|4115.81|4115.41|4110.56|4110.16|7454
1654274100000|2022-06-03 16:35:00|4112.06|4111.66|4119.06|4118.66|4120.56|4120.16|4111.31|4110.91|9936
1654274400000|2022-06-03 16:40:00|4119.03|4118.63|4116.28|4115.88|4120.03|4119.63|4113.9|4113.5|7004
1654274700000|2022-06-03 16:45:00|4116.53|4116.13|4119.03|4118.63|4120.78|4120.38|4114.53|4114.13|7648
1654275000000|2022-06-03 16:50:00|4118.78|4118.38|4120.53|4120.13|4120.53|4120.13|4113.78|4113.38|7574
1654275300000|2022-06-03 16:55:00|4120.4|4120|4124.78|4124.38|4125.28|4124.88|4119.78|4119.38|11382
1654275600000|2022-06-03 17:00:00|4125.03|4124.63|4134.28|4133.88|4135.28|4134.88|4123.53|4123.13|17776
1654275900000|2022-06-03 17:05:00|4134.03|4133.63|4129.78|4129.38|4135.78|4135.38|4128.28|4127.88|15247
1654276200000|2022-06-03 17:10:00|4129.53|4129.13|4125.53|4125.13|4131.03|4130.63|4124.78|4124.38|9662
1654276500000|2022-06-03 17:15:00|4125.78|4125.38|4113.53|4113.13|4125.78|4125.38|4112.4|4112|17607
1654276800000|2022-06-03 17:20:00|4113.28|4112.88|4118.78|4118.38|4118.78|4118.38|4113.28|4112.88|10433
1654277100000|2022-06-03 17:25:00|4118.53|4118.13|4118.28|4117.88|4120.28|4119.88|4115.03|4114.63|7732
1654277400000|2022-06-03 17:30:00|4118.03|4117.63|4116.53|4116.13|4118.28|4117.88|4112.28|4111.88|11232
1654277700000|2022-06-03 17:35:00|4116.78|4116.38|4116.78|4116.38|4120.28|4119.88|4114.53|4114.13|9015
1654278000000|2022-06-03 17:40:00|4117.03|4116.63|4109.53|4109.13|4117.03|4116.63|4107.03|4106.63|12133
1654278300000|2022-06-03 17:45:00|4109.28|4108.88|4113.53|4113.13|4113.53|4113.13|4107.28|4106.88|7924
1654278600000|2022-06-03 17:50:00|4113.78|4113.38|4111.53|4111.13|4115.28|4114.88|4111.28|4110.88|6451
1654278900000|2022-06-03 17:55:00|4111.28|4110.88|4110.78|4110.38|4113.15|4112.75|4109.78|4109.38|7697
1654279200000|2022-06-03 18:00:00|4110.53|4110.13|4112.28|4111.88|4113.78|4113.38|4106.28|4105.88|12750
1654279500000|2022-06-03 18:05:00|4111.78|4111.38|4113.28|4112.88|4115.28|4114.88|4109.78|4109.38|9282
1654279800000|2022-06-03 18:10:00|4112.78|4112.38|4116.03|4115.63|4116.78|4116.38|4112.03|4111.63|7529
1654280100000|2022-06-03 18:15:00|4116.28|4115.88|4119.03|4118.63|4119.28|4118.88|4112.78|4112.38|8893
1654280400000|2022-06-03 18:20:00|4119.15|4118.75|4116.28|4115.88|4119.28|4118.88|4114.03|4113.63|7474
1654280700000|2022-06-03 18:25:00|4116.53|4116.13|4124.03|4123.63|4124.28|4123.88|4115.78|4115.38|10071
1654281000000|2022-06-03 18:30:00|4123.9|4123.5|4118.28|4117.88|4124.03|4123.63|4116.78|4116.38|10273
1654281300000|2022-06-03 18:35:00|4118.78|4118.38|4112.03|4111.63|4119.4|4119|4109.78|4109.38|12080
1654281600000|2022-06-03 18:40:00|4111.78|4111.38|4115.28|4114.88|4115.28|4114.88|4109.78|4109.38|7272
1654281900000|2022-06-03 18:45:00|4115.03|4114.63|4117.53|4117.13|4118.03|4117.63|4112.78|4112.38|7361
1654282200000|2022-06-03 18:50:00|4117.78|4117.38|4117.28|4116.88|4119.28|4118.88|4115.03|4114.63|7473
1654282500000|2022-06-03 18:55:00|4117.03|4116.63|4118.78|4118.38|4120.53|4120.13|4116.03|4115.63|8074
1654282800000|2022-06-03 19:00:00|4119.03|4118.63|4118.78|4118.38|4120.78|4120.38|4113.53|4113.13|11577
1654283100000|2022-06-03 19:05:00|4118.65|4118.25|4110.28|4109.88|4118.78|4118.38|4108.03|4107.63|13033
1654283400000|2022-06-03 19:10:00|4110.53|4110.13|4104.78|4104.38|4113.03|4112.63|4104.28|4103.88|13851
1654283700000|2022-06-03 19:15:00|4104.53|4104.13|4105.28|4104.88|4106.28|4105.88|4102.03|4101.63|10409
1654284000000|2022-06-03 19:20:00|4105.29|4104.89|4104.54|4104.14|4107.79|4107.39|4102.29|4101.89|8928
1654284300000|2022-06-03 19:25:00|4104.29|4103.89|4112.79|4112.39|4112.79|4112.39|4103.79|4103.39|13291
1654284600000|2022-06-03 19:30:00|4112.54|4112.14|4109.54|4109.14|4112.54|4112.14|4107.79|4107.39|13309
1654284900000|2022-06-03 19:35:00|4109.29|4108.89|4111.16|4110.76|4115.54|4115.14|4106.79|4106.39|18323
1654285200000|2022-06-03 19:40:00|4110.91|4110.51|4105.54|4105.14|4113.54|4113.14|4104.79|4104.39|13168
1654285500000|2022-06-03 19:45:00|4104.79|4104.39|4107.04|4106.64|4110.79|4110.39|4101.54|4101.14|19389
1654285800000|2022-06-03 19:50:00|4104.29|4103.89|4113.04|4112.64|4114.29|4113.89|4101.79|4101.39|28432
1654286100000|2022-06-03 19:55:00|4112.79|4112.39|4109.04|4108.64|4115.29|4114.89|4107.29|4106.89|60045
1654286400000|2022-06-03 20:00:00|4109.01|4108.61|4108.36|4107.76|4110.11|4109.51|4105.11|4104.51|27117
1654286700000|2022-06-03 20:05:00|4108.48|4107.88|4112.36|4111.76|4112.86|4112.26|4108.11|4107.51|6629
1654287000000|2022-06-03 20:10:00|4112.61|4112.01|4114.36|4113.76|4115.11|4114.51|4111.61|4111.01|7510
1654287300000|2022-06-03 20:15:00|4114.11|4113.51|4111.36|4110.76|4114.11|4113.51|4110.11|4109.51|2322
1654287600000|2022-06-03 20:20:00|4111.48|4110.88|4111.86|4111.26|4113.11|4112.51|4111.36|4110.76|1100
1654287900000|2022-06-03 20:25:00|4112.11|4111.51|4110.86|4110.26|4112.36|4111.76|4110.11|4109.51|1267
1654288200000|2022-06-03 20:30:00|4110.61|4110.01|4110.48|4109.88|4111.36|4110.76|4109.36|4108.76|1124
1654288500000|2022-06-03 20:35:00|4110.61|4110.01|4111.98|4111.38|4112.11|4111.51|4109.86|4109.26|756
1654288800000|2022-06-03 20:40:00|4111.86|4111.26|4112.36|4111.76|4112.61|4112.01|4111.61|4111.01|637
1654289100000|2022-06-03 20:45:00|4112.11|4111.51|4113.36|4112.76|4113.36|4112.76|4111.23|4110.63|752
1654289400000|2022-06-03 20:50:00|4113.61|4113.01|4111.11|4110.51|4113.86|4113.26|4110.61|4110.01|728
1654289700000|2022-06-03 20:55:00|4111.36|4110.76|4110.97|4109.47|4111.61|4111.01|4109.48|4108.88|1114
1654466400000|2022-06-05 22:00:00|4116.23|4115.63|4116.61|4116.01|4117.73|4117.13|4114.36|4113.76|1700
1654466700000|2022-06-05 22:05:00|4116.48|4115.88|4113.98|4113.38|4118.11|4117.51|4113.61|4113.01|913
1654467000000|2022-06-05 22:10:00|4113.86|4113.26|4110.48|4109.88|4113.86|4113.26|4109.86|4109.26|659
1654467300000|2022-06-05 22:15:00|4110.36|4109.76|4108.86|4108.26|4111.36|4110.76|4108.11|4107.51|944
1654467600000|2022-06-05 22:20:00|4108.98|4108.38|4109.36|4108.76|4111.11|4110.51|4108.86|4108.26|417
1654467900000|2022-06-05 22:25:00|4109.48|4108.88|4107.11|4106.51|4111.36|4110.76|4106.36|4105.76|872
1654468200000|2022-06-05 22:30:00|4107.23|4106.63|4106.86|4106.26|4108.36|4107.76|4106.11|4105.51|675
1654468500000|2022-06-05 22:35:00|4106.98|4106.38|4110.36|4109.76|4110.86|4110.26|4106.98|4106.38|513
1654468800000|2022-06-05 22:40:00|4110.48|4109.88|4109.61|4109.01|4111.36|4110.76|4109.11|4108.51|479
1654469100000|2022-06-05 22:45:00|4109.73|4109.13|4110.86|4110.26|4111.36|4110.76|4109.73|4109.13|241
1654469400000|2022-06-05 22:50:00|4110.98|4110.38|4109.61|4109.01|4111.36|4110.76|4109.61|4109.01|279
1654469700000|2022-06-05 22:55:00|4109.86|4109.26|4110.11|4109.51|4110.36|4109.76|4108.86|4108.26|307
1654470000000|2022-06-05 23:00:00|4110.23|4109.63|4109.11|4108.51|4110.36|4109.76|4107.86|4107.26|567
1654470300000|2022-06-05 23:05:00|4108.98|4108.38|4109.23|4108.63|4110.11|4109.51|4108.61|4108.01|287
1654470600000|2022-06-05 23:10:00|4109.36|4108.76|4110.11|4109.51|4110.36|4109.76|4109.36|4108.76|235
1654470900000|2022-06-05 23:15:00|4110.23|4109.63|4110.11|4109.51|4110.36|4109.76|4109.61|4109.01|217
1654471200000|2022-06-05 23:20:00|4109.98|4109.38|4110.36|4109.76|4110.36|4109.76|4109.61|4109.01|166
1654471500000|2022-06-05 23:25:00|4110.11|4109.51|4110.11|4109.51|4110.36|4109.76|4109.86|4109.26|184
1654471800000|2022-06-05 23:30:00|4110.36|4109.76|4109.86|4109.26|4110.61|4110.01|4109.86|4109.26|732
1654472100000|2022-06-05 23:35:00|4110.11|4109.51|4107.98|4107.38|4110.11|4109.51|4106.61|4106.01|622
1654472400000|2022-06-05 23:40:00|4108.11|4107.51|4110.36|4109.76|4110.36|4109.76|4107.86|4107.26|507
1654472700000|2022-06-05 23:45:00|4111.11|4110.51|4113.11|4112.51|4114.36|4113.76|4111.11|4110.51|1157
1654473000000|2022-06-05 23:50:00|4113.36|4112.76|4111.61|4111.01|4113.36|4112.76|4111.11|4110.51|628
1654473300000|2022-06-05 23:55:00|4111.36|4110.76|4110.11|4109.51|4111.86|4111.26|4109.86|4109.26|735
1654473600000|2022-06-06 00:00:00|4109.61|4109.01|4112.11|4111.51|4113.36|4112.76|4106.11|4105.51|1693
1654473900000|2022-06-06 00:05:00|4111.86|4111.26|4113.36|4112.76|4113.86|4113.26|4110.61|4110.01|673
1654474200000|2022-06-06 00:10:00|4113.11|4112.51|4115.36|4114.76|4115.36|4114.76|4113.11|4112.51|991
1654474500000|2022-06-06 00:15:00|4116.36|4115.76|4115.86|4115.26|4117.11|4116.51|4113.61|4113.01|1297
1654474800000|2022-06-06 00:20:00|4115.98|4115.38|4117.11|4116.51|4117.11|4116.51|4115.36|4114.76|537
1654475100000|2022-06-06 00:25:00|4117.23|4116.63|4115.36|4114.76|4117.36|4116.76|4114.73|4114.13|381
1654475400000|2022-06-06 00:30:00|4115.48|4114.88|4114.86|4114.26|4116.11|4115.51|4114.36|4113.76|279
1654475700000|2022-06-06 00:35:00|4114.61|4114.01|4112.61|4112.01|4114.73|4114.13|4112.11|4111.51|512
1654476000000|2022-06-06 00:40:00|4112.73|4112.13|4113.23|4112.63|4114.48|4113.88|4111.73|4111.13|495
1654476300000|2022-06-06 00:45:00|4113.36|4112.76|4116.36|4115.76|4116.61|4116.01|4112.36|4111.76|650
1654476600000|2022-06-06 00:50:00|4116.48|4115.88|4116.11|4115.51|4117.11|4116.51|4115.61|4115.01|691
1654476900000|2022-06-06 00:55:00|4115.86|4115.26|4116.36|4115.76|4117.11|4116.51|4115.36|4114.76|357
1654477200000|2022-06-06 01:00:00|4116.23|4115.63|4114.86|4114.26|4116.36|4115.76|4113.61|4113.01|675
1654477500000|2022-06-06 01:05:00|4114.61|4114.01|4116.36|4115.76|4116.36|4115.76|4113.36|4112.76|1263
1654477800000|2022-06-06 01:10:00|4116.61|4116.01|4117.86|4117.26|4118.86|4118.26|4115.11|4114.51|1494
1654478100000|2022-06-06 01:15:00|4118.11|4117.51|4119.86|4119.26|4120.86|4120.26|4118.11|4117.51|1356
1654478400000|2022-06-06 01:20:00|4119.61|4119.01|4119.86|4119.26|4121.36|4120.76|4118.61|4118.01|1297
1654478700000|2022-06-06 01:25:00|4119.61|4119.01|4119.36|4118.76|4120.86|4120.26|4119.11|4118.51|1140
1654479000000|2022-06-06 01:30:00|4119.23|4118.63|4116.11|4115.51|4119.61|4119.01|4114.86|4114.26|1568
1654479300000|2022-06-06 01:35:00|4116.23|4115.63|4116.61|4116.01|4117.11|4116.51|4115.48|4114.88|575
1654479600000|2022-06-06 01:40:00|4116.86|4116.26|4116.61|4116.01|4117.36|4116.76|4115.11|4114.51|882
1654479900000|2022-06-06 01:45:00|4116.36|4115.76|4118.36|4117.76|4118.98|4118.38|4115.61|4115.01|915
1654480200000|2022-06-06 01:50:00|4118.61|4118.01|4120.86|4120.26|4122.61|4122.01|4118.36|4117.76|1543
1654480500000|2022-06-06 01:55:00|4120.98|4120.38|4122.61|4122.01|4123.11|4122.51|4120.86|4120.26|1413
1654480800000|2022-06-06 02:00:00|4122.86|4122.26|4123.36|4122.76|4124.11|4123.51|4121.61|4121.01|1171
1654481100000|2022-06-06 02:05:00|4123.11|4122.51|4124.36|4123.76|4124.86|4124.26|4122.11|4121.51|1392
1654481400000|2022-06-06 02:10:00|4124.48|4123.88|4124.36|4123.76|4124.86|4124.26|4123.86|4123.26|574
1654481700000|2022-06-06 02:15:00|4124.61|4124.01|4123.98|4123.38|4124.73|4124.13|4123.48|4122.88|838
1654482000000|2022-06-06 02:20:00|4124.11|4123.51|4123.36|4122.76|4125.11|4124.51|4123.11|4122.51|515
1654482300000|2022-06-06 02:25:00|4123.61|4123.01|4124.36|4123.76|4124.36|4123.76|4123.36|4122.76|653
1654482600000|2022-06-06 02:30:00|4124.23|4123.63|4124.61|4124.01|4125.11|4124.51|4123.36|4122.76|1016
1654482900000|2022-06-06 02:35:00|4124.73|4124.13|4126.61|4126.01|4126.86|4126.26|4124.36|4123.76|1302
1654483200000|2022-06-06 02:40:00|4126.73|4126.13|4126.36|4125.76|4126.86|4126.26|4125.86|4125.26|551
1654483500000|2022-06-06 02:45:00|4126.11|4125.51|4125.86|4125.26|4127.11|4126.51|4125.86|4125.26|841
1654483800000|2022-06-06 02:50:00|4126.11|4125.51|4126.61|4126.01|4127.11|4126.51|4125.61|4125.01|810
1654484100000|2022-06-06 02:55:00|4126.48|4125.88|4126.86|4126.26|4127.36|4126.76|4126.11|4125.51|510
1654484400000|2022-06-06 03:00:00|4127.11|4126.51|4126.11|4125.51|4127.36|4126.76|4125.36|4124.76|878
1654484700000|2022-06-06 03:05:00|4125.86|4125.26|4127.36|4126.76|4127.86|4127.26|4125.61|4125.01|1146
1654485000000|2022-06-06 03:10:00|4127.61|4127.01|4127.61|4127.01|4127.73|4127.13|4126.61|4126.01|521
1654485300000|2022-06-06 03:15:00|4127.86|4127.26|4128.36|4127.76|4128.86|4128.26|4127.86|4127.26|680
1654485600000|2022-06-06 03:20:00|4128.23|4127.63|4128.36|4127.76|4128.86|4128.26|4128.11|4127.51|611
1654485900000|2022-06-06 03:25:00|4128.61|4128.01|4128.11|4127.51|4128.61|4128.01|4127.86|4127.26|328
1654486200000|2022-06-06 03:30:00|4128.36|4127.76|4129.36|4128.76|4129.36|4128.76|4128.11|4127.51|675
1654486500000|2022-06-06 03:35:00|4129.11|4128.51|4129.11|4128.51|4129.36|4128.76|4128.86|4128.26|355
1654486800000|2022-06-06 03:40:00|4129.23|4128.63|4129.86|4129.26|4129.86|4129.26|4129.11|4128.51|421
1654487100000|2022-06-06 03:45:00|4130.11|4129.51|4130.36|4129.76|4130.86|4130.26|4129.86|4129.26|1109
1654487400000|2022-06-06 03:50:00|4130.61|4130.01|4128.86|4128.26|4130.61|4130.01|4128.86|4128.26|770
1654487700000|2022-06-06 03:55:00|4129.11|4128.51|4128.61|4128.01|4129.61|4129.01|4128.61|4128.01|711
1654488000000|2022-06-06 04:00:00|4128.36|4127.76|4128.11|4127.51|4128.36|4127.76|4127.36|4126.76|907
1654488300000|2022-06-06 04:05:00|4128.36|4127.76|4129.11|4128.51|4129.23|4128.63|4128.11|4127.51|355
1654488600000|2022-06-06 04:10:00|4128.86|4128.26|4130.11|4129.51|4130.61|4130.01|4128.86|4128.26|736
1654488900000|2022-06-06 04:15:00|4130.23|4129.63|4131.11|4130.51|4131.11|4130.51|4130.11|4129.51|824
1654489200000|2022-06-06 04:20:00|4131.36|4130.76|4130.86|4130.26|4131.61|4131.01|4130.11|4129.51|768
1654489500000|2022-06-06 04:25:00|4131.11|4130.51|4131.86|4131.26|4132.36|4131.76|4131.11|4130.51|515
1654489800000|2022-06-06 04:30:00|4131.73|4131.13|4131.11|4130.51|4132.11|4131.51|4130.86|4130.26|546
1654490100000|2022-06-06 04:35:00|4131.36|4130.76|4132.11|4131.51|4132.11|4131.51|4131.11|4130.51|549
1654490400000|2022-06-06 04:40:00|4131.98|4131.38|4131.86|4131.26|4132.11|4131.51|4131.36|4130.76|614
1654490700000|2022-06-06 04:45:00|4131.61|4131.01|4131.98|4131.38|4132.36|4131.76|4131.61|4131.01|238
1654491000000|2022-06-06 04:50:00|4131.86|4131.26|4131.11|4130.51|4132.11|4131.51|4130.86|4130.26|231
1654491300000|2022-06-06 04:55:00|4131.36|4130.76|4131.36|4130.76|4131.36|4130.76|4130.36|4129.76|598
1654491600000|2022-06-06 05:00:00|4131.61|4131.01|4131.86|4131.26|4132.11|4131.51|4130.86|4130.26|426
1654491900000|2022-06-06 05:05:00|4132.11|4131.51|4132.86|4132.26|4132.86|4132.26|4132.11|4131.51|431
1654492200000|2022-06-06 05:10:00|4132.61|4132.01|4131.11|4130.51|4132.86|4132.26|4130.86|4130.26|625
1654492500000|2022-06-06 05:15:00|4130.86|4130.26|4129.36|4128.76|4131.61|4131.01|4128.36|4127.76|995
1654492800000|2022-06-06 05:20:00|4128.86|4128.26|4128.86|4128.26|4129.86|4129.26|4127.61|4127.01|940
1654493100000|2022-06-06 05:25:00|4128.73|4128.13|4128.61|4128.01|4129.11|4128.51|4127.11|4126.51|759
1654493400000|2022-06-06 05:30:00|4128.36|4127.76|4129.11|4128.51|4129.61|4129.01|4127.61|4127.01|810
1654493700000|2022-06-06 05:35:00|4129.23|4128.63|4131.11|4130.51|4131.48|4130.88|4129.11|4128.51|708
1654494000000|2022-06-06 05:40:00|4130.86|4130.26|4131.11|4130.51|4131.61|4131.01|4130.11|4129.51|1174
1654494300000|2022-06-06 05:45:00|4130.86|4130.26|4128.86|4128.26|4131.61|4131.01|4128.61|4128.01|728
1654494600000|2022-06-06 05:50:00|4129.11|4128.51|4129.36|4128.76|4129.61|4129.01|4128.11|4127.51|761
1654494900000|2022-06-06 05:55:00|4129.86|4129.26|4130.86|4130.26|4131.11|4130.51|4129.36|4128.76|669
1654495200000|2022-06-06 06:00:00|4130.36|4129.76|4130.61|4130.01|4130.86|4130.26|4128.11|4127.51|1466
1654495500000|2022-06-06 06:05:00|4130.86|4130.26|4130.36|4129.76|4131.11|4130.51|4128.36|4127.76|717
1654495800000|2022-06-06 06:10:00|4130.23|4129.63|4128.11|4127.51|4130.36|4129.76|4128.11|4127.51|935
1654496100000|2022-06-06 06:15:00|4127.86|4127.26|4128.86|4128.26|4129.36|4128.76|4126.36|4125.76|1558
1654496400000|2022-06-06 06:20:00|4129.11|4128.51|4130.86|4130.26|4131.36|4130.76|4129.11|4128.51|909
1654496700000|2022-06-06 06:25:00|4130.98|4130.38|4131.23|4130.63|4131.36|4130.76|4129.86|4129.26|898
1654497000000|2022-06-06 06:30:00|4131.11|4130.51|4131.86|4131.26|4134.61|4134.01|4131.11|4130.51|1971
1654497300000|2022-06-06 06:35:00|4131.61|4131.01|4133.36|4132.76|4133.61|4133.01|4131.61|4131.01|679
1654497600000|2022-06-06 06:40:00|4133.61|4133.01|4133.11|4132.51|4134.36|4133.76|4132.36|4131.76|958
1654497900000|2022-06-06 06:45:00|4133.36|4132.76|4132.11|4131.51|4133.86|4133.26|4131.61|4131.01|1118
1654498200000|2022-06-06 06:50:00|4131.86|4131.26|4131.86|4131.26|4133.36|4132.76|4130.86|4130.26|1550
1654498500000|2022-06-06 06:55:00|4131.73|4131.13|4134.61|4134.01|4135.11|4134.51|4131.61|4131.01|991
1654498800000|2022-06-06 07:00:00|4134.86|4134.26|4137.11|4136.51|4137.61|4137.01|4133.61|4133.01|2705
1654499100000|2022-06-06 07:05:00|4136.86|4136.26|4137.73|4137.13|4138.86|4138.26|4135.73|4135.13|1823
1654499400000|2022-06-06 07:10:00|4137.86|4137.26|4137.61|4137.01|4138.11|4137.51|4136.11|4135.51|1713
1654499700000|2022-06-06 07:15:00|4137.73|4137.13|4136.36|4135.76|4138.11|4137.51|4136.36|4135.76|1152
1654500000000|2022-06-06 07:20:00|4136.48|4135.88|4138.86|4138.26|4139.36|4138.76|4134.61|4134.01|1808
1654500300000|2022-06-06 07:25:00|4139.11|4138.51|4137.36|4136.76|4139.36|4138.76|4136.61|4136.01|937
1654500600000|2022-06-06 07:30:00|4137.61|4137.01|4135.36|4134.76|4137.61|4137.01|4133.73|4133.13|1405
1654500900000|2022-06-06 07:35:00|4135.23|4134.63|4137.61|4137.01|4138.11|4137.51|4133.86|4133.26|2301
1654501200000|2022-06-06 07:40:00|4137.86|4137.26|4136.86|4136.26|4139.36|4138.76|4135.86|4135.26|1482
1654501500000|2022-06-06 07:45:00|4136.61|4136.01|4138.36|4137.76|4139.11|4138.51|4135.86|4135.26|1206
1654501800000|2022-06-06 07:50:00|4138.11|4137.51|4144.61|4144.01|4147.86|4147.26|4137.36|4136.76|4408
1654502100000|2022-06-06 07:55:00|4144.36|4143.76|4148.86|4148.26|4149.11|4148.51|4143.11|4142.51|2305
1654502400000|2022-06-06 08:00:00|4148.61|4148.01|4151.36|4150.76|4152.36|4151.76|4148.61|4148.01|3208
1654502700000|2022-06-06 08:05:00|4151.11|4150.51|4151.23|4150.63|4151.61|4151.01|4149.86|4149.26|1407
1654503000000|2022-06-06 08:10:00|4150.86|4150.26|4154.86|4154.26|4156.11|4155.51|4150.36|4149.76|2808
1654503300000|2022-06-06 08:15:00|4155.11|4154.51|4153.61|4153.01|4157.36|4156.76|4153.36|4152.76|2598
1654503600000|2022-06-06 08:20:00|4153.48|4152.88|4155.11|4154.51|4155.36|4154.76|4153.36|4152.76|1781
1654503900000|2022-06-06 08:25:00|4154.98|4154.38|4155.36|4154.76|4155.36|4154.76|4154.61|4154.01|1035
1654504200000|2022-06-06 08:30:00|4156.86|4156.26|4154.11|4153.51|4157.86|4157.26|4153.73|4153.13|2129
1654504500000|2022-06-06 08:35:00|4153.86|4153.26|4154.11|4153.51|4154.61|4154.01|4153.36|4152.76|1248
1654504800000|2022-06-06 08:40:00|4154.36|4153.76|4154.36|4153.76|4155.61|4155.01|4154.11|4153.51|1214
1654505100000|2022-06-06 08:45:00|4154.61|4154.01|4155.36|4154.76|4155.36|4154.76|4152.86|4152.26|1013
1654505400000|2022-06-06 08:50:00|4155.48|4154.88|4157.11|4156.51|4157.36|4156.76|4153.48|4152.88|1539
1654505700000|2022-06-06 08:55:00|4156.86|4156.26|4156.61|4156.01|4157.61|4157.01|4155.11|4154.51|1323
1654506000000|2022-06-06 09:00:00|4156.73|4156.13|4155.11|4154.51|4157.11|4156.51|4154.36|4153.76|854
1654506300000|2022-06-06 09:05:00|4155.36|4154.76|4153.86|4153.26|4155.36|4154.76|4153.86|4153.26|1320
1654506600000|2022-06-06 09:10:00|4153.98|4153.38|4154.36|4153.76|4154.36|4153.76|4153.36|4152.76|642
1654506900000|2022-06-06 09:15:00|4154.23|4153.63|4152.61|4152.01|4154.23|4153.63|4152.11|4151.51|1122
1654507200000|2022-06-06 09:20:00|4152.36|4151.76|4152.36|4151.76|4153.11|4152.51|4151.61|4151.01|766
1654507500000|2022-06-06 09:25:00|4152.11|4151.51|4151.61|4151.01|4152.86|4152.26|4150.36|4149.76|1137
1654507800000|2022-06-06 09:30:00|4151.36|4150.76|4150.86|4150.26|4151.61|4151.01|4149.61|4149.01|691
1654508100000|2022-06-06 09:35:00|4150.73|4150.13|4147.11|4146.51|4150.73|4150.13|4146.86|4146.26|1216
1654508400000|2022-06-06 09:40:00|4146.98|4146.38|4146.61|4146.01|4148.86|4148.26|4145.86|4145.26|1585
1654508700000|2022-06-06 09:45:00|4146.73|4146.13|4148.98|4148.38|4149.11|4148.51|4146.61|4146.01|708
1654509000000|2022-06-06 09:50:00|4148.86|4148.26|4147.11|4146.51|4149.36|4148.76|4146.86|4146.26|566
1654509300000|2022-06-06 09:55:00|4147.36|4146.76|4149.11|4148.51|4149.11|4148.51|4146.86|4146.26|372
1654509600000|2022-06-06 10:00:00|4148.98|4148.38|4150.86|4150.26|4151.86|4151.26|4148.36|4147.76|1011
1654509900000|2022-06-06 10:05:00|4151.11|4150.51|4151.36|4150.76|4151.61|4151.01|4149.98|4149.38|515
1654510200000|2022-06-06 10:10:00|4151.23|4150.63|4150.98|4150.38|4151.86|4151.26|4150.36|4149.76|780
1654510500000|2022-06-06 10:15:00|4150.86|4150.26|4150.61|4150.01|4151.36|4150.76|4150.11|4149.51|469
1654510800000|2022-06-06 10:20:00|4150.86|4150.26|4152.11|4151.51|4152.61|4152.01|4150.36|4149.76|703
1654511100000|2022-06-06 10:25:00|4152.36|4151.76|4152.23|4151.63|4153.36|4152.76|4151.61|4151.01|705
1654511400000|2022-06-06 10:30:00|4152.36|4151.76|4153.11|4152.51|4153.61|4153.01|4151.36|4150.76|631
1654511700000|2022-06-06 10:35:00|4153.23|4152.63|4151.61|4151.01|4153.61|4153.01|4151.11|4150.51|965
1654512000000|2022-06-06 10:40:00|4151.86|4151.26|4152.11|4151.51|4152.36|4151.76|4151.61|4151.01|442
1654512300000|2022-06-06 10:45:00|4151.98|4151.38|4151.86|4151.26|4152.61|4152.01|4151.73|4151.13|620
1654512600000|2022-06-06 10:50:00|4151.98|4151.38|4153.11|4152.51|4153.61|4153.01|4151.61|4151.01|894
1654512900000|2022-06-06 10:55:00|4153.36|4152.76|4153.11|4152.51|4154.36|4153.76|4152.61|4152.01|650
1654513200000|2022-06-06 11:00:00|4152.98|4152.38|4150.86|4150.26|4152.98|4152.38|4150.36|4149.76|1563
1654513500000|2022-06-06 11:05:00|4150.61|4150.01|4150.61|4150.01|4151.36|4150.76|4150.36|4149.76|813
1654513800000|2022-06-06 11:10:00|4150.86|4150.26|4150.36|4149.76|4151.11|4150.51|4150.36|4149.76|651
1654514100000|2022-06-06 11:15:00|4150.61|4150.01|4152.11|4151.51|4152.61|4152.01|4150.36|4149.76|697
1654514400000|2022-06-06 11:20:00|4152.36|4151.76|4154.11|4153.51|4154.36|4153.76|4151.61|4151.01|1038
1654514700000|2022-06-06 11:25:00|4154.36|4153.76|4153.11|4152.51|4154.36|4153.76|4151.86|4151.26|944
1654515000000|2022-06-06 11:30:00|4152.98|4152.38|4152.86|4152.26|4154.61|4154.01|4152.36|4151.76|902
1654515300000|2022-06-06 11:35:00|4152.36|4151.76|4152.23|4151.63|4153.36|4152.76|4151.86|4151.26|701
1654515600000|2022-06-06 11:40:00|4152.11|4151.51|4150.36|4149.76|4152.11|4151.51|4150.11|4149.51|772
1654515900000|2022-06-06 11:45:00|4150.61|4150.01|4147.36|4146.76|4150.98|4150.38|4146.11|4145.51|2101
1654516200000|2022-06-06 11:50:00|4147.23|4146.63|4151.86|4151.26|4151.86|4151.26|4146.36|4145.76|1780
1654516500000|2022-06-06 11:55:00|4152.11|4151.51|4154.36|4153.76|4154.36|4153.76|4151.11|4150.51|1318
1654516800000|2022-06-06 12:00:00|4154.61|4154.01|4152.86|4152.26|4155.36|4154.76|4152.86|4152.26|1896
1654517100000|2022-06-06 12:05:00|4152.73|4152.13|4154.36|4153.76|4156.86|4156.26|4152.61|4152.01|2705
1654517400000|2022-06-06 12:10:00|4154.11|4153.51|4155.11|4154.51|4155.86|4155.26|4154.11|4153.51|1052
1654517700000|2022-06-06 12:15:00|4155.23|4154.63|4153.86|4153.26|4156.11|4155.51|4153.86|4153.26|1045
1654518000000|2022-06-06 12:20:00|4153.98|4153.38|4150.61|4150.01|4154.11|4153.51|4150.23|4149.63|2058
1654518300000|2022-06-06 12:25:00|4150.36|4149.76|4151.48|4150.88|4153.73|4153.13|4150.11|4149.51|1820
1654518600000|2022-06-06 12:30:00|4151.61|4151.01|4153.86|4153.26|4154.36|4153.76|4151.61|4151.01|1200
1654518900000|2022-06-06 12:35:00|4154.11|4153.51|4156.86|4156.26|4156.86|4156.26|4153.86|4153.26|2326
1654519200000|2022-06-06 12:40:00|4156.61|4156.01|4155.61|4155.01|4156.86|4156.26|4154.36|4153.76|1360
1654519500000|2022-06-06 12:45:00|4155.48|4154.88|4157.48|4156.88|4160.36|4159.76|4155.11|4154.51|3636
1654519800000|2022-06-06 12:50:00|4157.36|4156.76|4155.11|4154.51|4158.11|4157.51|4154.11|4153.51|1895
1654520100000|2022-06-06 12:55:00|4154.86|4154.26|4154.11|4153.51|4155.86|4155.26|4153.36|4152.76|2748
1654520400000|2022-06-06 13:00:00|4154.36|4153.76|4154.36|4153.76|4154.61|4154.01|4152.61|4152.01|2259
1654520700000|2022-06-06 13:05:00|4154.11|4153.51|4156.11|4155.51|4157.36|4156.76|4153.86|4153.26|2530
1654521000000|2022-06-06 13:10:00|4155.86|4155.26|4156.36|4155.76|4157.61|4157.01|4155.61|4155.01|1715
1654521300000|2022-06-06 13:15:00|4156.11|4155.51|4153.11|4152.51|4156.36|4155.76|4150.61|4150.01|3495
1654521600000|2022-06-06 13:20:00|4152.86|4152.26|4151.36|4150.76|4153.36|4152.76|4149.86|4149.26|2829
1654521900000|2022-06-06 13:25:00|4151.11|4150.51|4151.36|4150.76|4151.36|4150.76|4149.73|4149.13|5933
1654522200000|2022-06-06 13:30:00|4151.26|4150.86|4150.76|4150.36|4156.51|4156.11|4146.51|4146.11|35134
1654522500000|2022-06-06 13:35:00|4151.01|4150.61|4147.01|4146.61|4151.76|4151.36|4141.76|4141.36|22192
1654522800000|2022-06-06 13:40:00|4146.76|4146.36|4150.01|4149.61|4158.51|4158.11|4144.51|4144.11|27051
1654523100000|2022-06-06 13:45:00|4149.76|4149.36|4145.26|4144.86|4152.01|4151.61|4140.26|4139.86|24344
1654523400000|2022-06-06 13:50:00|4145.01|4144.61|4146.76|4146.36|4149.01|4148.61|4141.51|4141.11|20670
1654523700000|2022-06-06 13:55:00|4147.01|4146.61|4155.01|4154.61|4155.01|4154.61|4144.13|4143.73|16138
1654524000000|2022-06-06 14:00:00|4155.26|4154.86|4165.01|4164.61|4166.76|4166.36|4153.76|4153.36|30934
1654524300000|2022-06-06 14:05:00|4164.76|4164.36|4165.01|4164.61|4169.51|4169.11|4163.51|4163.11|18462
1654524600000|2022-06-06 14:10:00|4165.26|4164.86|4166.51|4166.11|4168.01|4167.61|4163.76|4163.36|12721
1654524900000|2022-06-06 14:15:00|4166.76|4166.36|4162.26|4161.86|4167.51|4167.11|4159.01|4158.61|17697
1654525200000|2022-06-06 14:20:00|4162.01|4161.61|4160.76|4160.36|4164.01|4163.61|4159.76|4159.36|13014
1654525500000|2022-06-06 14:25:00|4161.01|4160.61|4162.76|4162.36|4165.76|4165.36|4158.26|4157.86|16725
1654525800000|2022-06-06 14:30:00|4163.01|4162.61|4164.63|4164.23|4166.26|4165.86|4161.26|4160.86|15777
1654526100000|2022-06-06 14:35:00|4164.51|4164.11|4164.26|4163.86|4166.26|4165.86|4160.01|4159.61|11752
1654526400000|2022-06-06 14:40:00|4164.76|4164.36|4165.26|4164.86|4166.26|4165.86|4158.76|4158.36|13755
1654526700000|2022-06-06 14:45:00|4165.51|4165.11|4166.26|4165.86|4166.26|4165.86|4162.26|4161.86|10052
1654527000000|2022-06-06 14:50:00|4166.01|4165.61|4162.01|4161.61|4168.51|4168.11|4161.26|4160.86|15361
1654527300000|2022-06-06 14:55:00|4162.26|4161.86|4164.51|4164.11|4165.26|4164.86|4160.51|4160.11|12321
1654527600000|2022-06-06 15:00:00|4164.76|4164.36|4162.76|4162.36|4168.51|4168.11|4162.01|4161.61|13296
1654527900000|2022-06-06 15:05:00|4162.51|4162.11|4156.51|4156.11|4165.26|4164.86|4156.01|4155.61|14786
1654528200000|2022-06-06 15:10:00|4156.26|4155.86|4147.76|4147.36|4156.26|4155.86|4145.01|4144.61|23556
1654528500000|2022-06-06 15:15:00|4147.26|4146.86|4132.51|4132.11|4148.26|4147.86|4132.26|4131.86|28908
1654528800000|2022-06-06 15:20:00|4132.26|4131.86|4134.51|4134.11|4137.01|4136.61|4131.01|4130.61|19490
1654529100000|2022-06-06 15:25:00|4133.76|4133.36|4137.51|4137.11|4139.01|4138.61|4132.76|4132.36|13407
1654529400000|2022-06-06 15:30:00|4137.26|4136.86|4135.76|4135.36|4139.76|4139.36|4134.26|4133.86|15313
1654529700000|2022-06-06 15:35:00|4135.26|4134.86|4134.76|4134.36|4138.26|4137.86|4132.26|4131.86|12418
1654530000000|2022-06-06 15:40:00|4135.01|4134.61|4142.51|4142.11|4142.76|4142.36|4134.51|4134.11|11381
1654530300000|2022-06-06 15:45:00|4142.26|4141.86|4138.51|4138.11|4146.01|4145.61|4138.26|4137.86|13141
1654530600000|2022-06-06 15:50:00|4138.26|4137.86|4140.26|4139.86|4142.76|4142.36|4137.51|4137.11|8395
1654530900000|2022-06-06 15:55:00|4140.13|4139.73|4140.51|4140.11|4142.76|4142.36|4138.26|4137.86|7409
1654531200000|2022-06-06 16:00:00|4140.63|4140.23|4126.01|4125.61|4141.26|4140.86|4123.01|4122.61|21246
1654531500000|2022-06-06 16:05:00|4125.76|4125.36|4122.26|4121.86|4129.01|4128.61|4122.01|4121.61|13982
1654531800000|2022-06-06 16:10:00|4122.51|4122.11|4119.51|4119.11|4123.26|4122.86|4117.01|4116.61|16652
1654532100000|2022-06-06 16:15:00|4119.26|4118.86|4121.26|4120.86|4123.26|4122.86|4117.01|4116.61|11543
1654532400000|2022-06-06 16:20:00|4121.01|4120.61|4117.76|4117.36|4123.76|4123.36|4117.76|4117.36|9408
1654532700000|2022-06-06 16:25:00|4118.01|4117.61|4116.51|4116.11|4121.63|4121.23|4115.01|4114.61|12218
1654533000000|2022-06-06 16:30:00|4116.26|4115.86|4120.01|4119.61|4120.01|4119.61|4111.76|4111.36|16859
1654533300000|2022-06-06 16:35:00|4120.13|4119.73|4122.76|4122.36|4123.01|4122.61|4118.51|4118.11|9770
1654533600000|2022-06-06 16:40:00|4122.72|4122.32|4123.84|4123.44|4125.22|4124.82|4120.97|4120.57|12775
1654533900000|2022-06-06 16:45:00|4123.97|4123.57|4123.72|4123.32|4126.22|4125.82|4122.72|4122.32|11583
1654534200000|2022-06-06 16:50:00|4123.47|4123.07|4124.22|4123.82|4124.47|4124.07|4119.47|4119.07|9675
1654534500000|2022-06-06 16:55:00|4123.97|4123.57|4127.47|4127.07|4128.47|4128.07|4122.97|4122.57|11160
1654534800000|2022-06-06 17:00:00|4127.22|4126.82|4121.97|4121.57|4127.22|4126.82|4121.72|4121.32|10115
1654535100000|2022-06-06 17:05:00|4122.22|4121.82|4125.22|4124.82|4127.22|4126.82|4121.97|4121.57|10725
1654535400000|2022-06-06 17:10:00|4125.47|4125.07|4121.47|4121.07|4125.72|4125.32|4118.72|4118.32|11732
1654535700000|2022-06-06 17:15:00|4120.97|4120.57|4120.47|4120.07|4122.72|4122.32|4116.47|4116.07|13084
1654536000000|2022-06-06 17:20:00|4120.22|4119.82|4120.97|4120.57|4123.97|4123.57|4116.97|4116.57|9556
1654536300000|2022-06-06 17:25:00|4120.72|4120.32|4122.72|4122.32|4123.22|4122.82|4119.72|4119.32|9205
1654536600000|2022-06-06 17:30:00|4122.22|4121.82|4125.22|4124.82|4126.22|4125.82|4120.97|4120.57|11063
1654536900000|2022-06-06 17:35:00|4124.97|4124.57|4132.97|4132.57|4134.72|4134.32|4123.97|4123.57|15185
1654537200000|2022-06-06 17:40:00|4133.22|4132.82|4136.47|4136.07|4138.22|4137.82|4132.22|4131.82|15883
1654537500000|2022-06-06 17:45:00|4136.22|4135.82|4136.72|4136.32|4137.47|4137.07|4132.72|4132.32|14936
1654537800000|2022-06-06 17:50:00|4136.97|4136.57|4137.47|4137.07|4140.72|4140.32|4135.72|4135.32|14083
1654538100000|2022-06-06 17:55:00|4137.72|4137.32|4141.22|4140.82|4141.22|4140.82|4137.72|4137.32|10108
1654538400000|2022-06-06 18:00:00|4140.97|4140.57|4140.22|4139.82|4141.22|4140.82|4138.22|4137.82|14731
1654538700000|2022-06-06 18:05:00|4139.72|4139.32|4137.72|4137.32|4140.97|4140.57|4134.47|4134.07|11677
1654539000000|2022-06-06 18:10:00|4137.47|4137.07|4135.22|4134.82|4138.72|4138.32|4134.97|4134.57|8587
1654539300000|2022-06-06 18:15:00|4134.97|4134.57|4133.97|4133.57|4136.47|4136.07|4131.22|4130.82|11043
1654539600000|2022-06-06 18:20:00|4133.84|4133.44|4125.47|4125.07|4134.22|4133.82|4122.97|4122.57|14250
1654539900000|2022-06-06 18:25:00|4125.72|4125.32|4120.72|4120.32|4125.97|4125.57|4118.72|4118.32|17124
1654540200000|2022-06-06 18:30:00|4120.84|4120.44|4121.72|4121.32|4122.97|4122.57|4118.47|4118.07|13935
1654540500000|2022-06-06 18:35:00|4121.97|4121.57|4118.72|4118.32|4123.72|4123.32|4116.97|4116.57|13235
1654540800000|2022-06-06 18:40:00|4118.97|4118.57|4122.72|4122.32|4123.47|4123.07|4117.72|4117.32|12839
1654541100000|2022-06-06 18:45:00|4122.47|4122.07|4121.47|4121.07|4125.97|4125.57|4121.22|4120.82|13745
1654541400000|2022-06-06 18:50:00|4120.72|4120.32|4121.09|4120.69|4121.97|4121.57|4111.97|4111.57|19409
1654541700000|2022-06-06 18:55:00|4120.97|4120.57|4121.59|4121.19|4125.34|4124.94|4118.72|4118.32|12119
1654542000000|2022-06-06 19:00:00|4121.72|4121.32|4121.22|4120.82|4125.22|4124.82|4118.47|4118.07|12739
1654542300000|2022-06-06 19:05:00|4120.72|4120.32|4117.97|4117.57|4122.59|4122.19|4115.72|4115.32|14008
1654542600000|2022-06-06 19:10:00|4117.72|4117.32|4117.84|4117.44|4120.47|4120.07|4114.72|4114.32|10190
1654542900000|2022-06-06 19:15:00|4117.72|4117.32|4112.47|4112.07|4121.72|4121.32|4112.47|4112.07|10450
1654543200000|2022-06-06 19:20:00|4112.55|4112.15|4114.8|4114.4|4117.3|4116.9|4108.8|4108.4|15911
1654543500000|2022-06-06 19:25:00|4114.92|4114.52|4114.05|4113.65|4116.8|4116.4|4112.55|4112.15|8056
1654543800000|2022-06-06 19:30:00|4113.8|4113.4|4115.05|4114.65|4118.55|4118.15|4112.55|4112.15|10605
1654544100000|2022-06-06 19:35:00|4115.3|4114.9|4112.55|4112.15|4116.05|4115.65|4108.8|4108.4|13240
1654544400000|2022-06-06 19:40:00|4111.92|4111.52|4121.55|4121.15|4121.8|4121.4|4110.3|4109.9|16049
1654544700000|2022-06-06 19:45:00|4121.8|4121.4|4116.05|4115.65|4123.55|4123.15|4113.8|4113.4|14692
1654545000000|2022-06-06 19:50:00|4116.3|4115.9|4124.3|4123.9|4125.3|4124.9|4116.05|4115.65|25458
1654545300000|2022-06-06 19:55:00|4124.17|4123.77|4120.8|4120.4|4127.3|4126.9|4118.55|4118.15|49597
1654545600000|2022-06-06 20:00:00|4120.69|4120.29|4119.04|4118.44|4121.79|4121.19|4118.04|4117.44|16942
1654545900000|2022-06-06 20:05:00|4119.16|4118.56|4118.79|4118.19|4120.54|4119.94|4118.04|4117.44|4923
1654546200000|2022-06-06 20:10:00|4118.54|4117.94|4118.29|4117.69|4120.54|4119.94|4118.04|4117.44|4565
1654546500000|2022-06-06 20:15:00|4118.04|4117.44|4120.29|4119.69|4120.91|4120.31|4118.04|4117.44|1284
1654546800000|2022-06-06 20:20:00|4120.04|4119.44|4120.41|4119.81|4121.04|4120.44|4120.04|4119.44|978
1654547100000|2022-06-06 20:25:00|4120.54|4119.94|4119.29|4118.69|4120.79|4120.19|4119.04|4118.44|664
1654547400000|2022-06-06 20:30:00|4119.41|4118.81|4121.54|4120.94|4121.79|4121.19|4119.29|4118.69|930
1654547700000|2022-06-06 20:35:00|4121.79|4121.19|4122.54|4121.94|4122.79|4122.19|4120.79|4120.19|1301
1654548000000|2022-06-06 20:40:00|4122.66|4122.06|4122.29|4121.69|4122.66|4122.06|4121.79|4121.19|566
1654548300000|2022-06-06 20:45:00|4122.04|4121.44|4122.04|4121.44|4122.41|4121.81|4121.79|4121.19|476
1654548600000|2022-06-06 20:50:00|4121.79|4121.19|4123.54|4122.94|4123.79|4123.19|4121.79|4121.19|1028
1654548900000|2022-06-06 20:55:00|4123.66|4123.06|4122.5|4121|4124.04|4123.44|4121.91|4121|764
1654549200000|2022-06-06 21:00:00|4122.53|4121.03|4122.94|4121.44|4122.94|4121.44|4122.43|4120.93|20
1654549500000|2022-06-06 21:05:00|4122.98|4121.48|4123.05|4121.55|4123.48|4121.98|4122.87|4121.37|0
1654549800000|2022-06-06 21:10:00|4123.37|4121.87|4122.83|4121.33|4123.41|4121.91|4121.81|4120.31|0
1654550100000|2022-06-06 21:15:00|4123.09|4121.59|4122.8|4121.3|4123.27|4121.77|4122.76|4121.26|0
1654550400000|2022-06-06 21:20:00|4122.76|4121.26|4122.54|4121.04|4123.05|4121.55|4122.36|4120.86|0
1654550700000|2022-06-06 21:25:00|4122.5|4121|4122.83|4121.33|4122.83|4121.33|4122.43|4120.93|0
1654551000000|2022-06-06 21:30:00|4122.87|4121.37|4121.81|4120.31|4122.87|4121.37|4121.81|4120.31|0
1654551300000|2022-06-06 21:35:00|4121.56|4120.06|4121.88|4120.38|4122.4|4120.9|4121.45|4119.95|0
1654551600000|2022-06-06 21:40:00|4122.07|4120.57|4122.4|4120.9|4122.4|4120.9|4122.07|4120.57|0
1654551900000|2022-06-06 21:45:00|4122.61|4121.11|4122.83|4121.33|4122.98|4121.48|4122.61|4121.11|0
1654552200000|2022-06-06 21:50:00|4122.58|4121.08|4122.83|4121.33|4122.83|4121.33|4122.58|4121.08|0
1654552500000|2022-06-06 21:55:00|4122.87|4121.37|4123.37|4121.87|4123.37|4121.87|4122.87|4121.37|0
1654552800000|2022-06-06 22:00:00|4122.66|4122.06|4123.16|4122.56|4124.79|4124.19|4121.79|4121.19|1065
1654553100000|2022-06-06 22:05:00|4123.29|4122.69|4121.54|4120.94|4124.04|4123.44|4121.54|4120.94|525
1654553400000|2022-06-06 22:10:00|4121.79|4121.19|4122.79|4122.19|4123.29|4122.69|4121.29|4120.69|632
1654553700000|2022-06-06 22:15:00|4122.66|4122.06|4121.29|4120.69|4123.04|4122.44|4120.54|4119.94|787
1654554000000|2022-06-06 22:20:00|4121.16|4120.56|4119.16|4118.56|4121.29|4120.69|4118.91|4118.31|718
1654554300000|2022-06-06 22:25:00|4119.04|4118.44|4119.66|4119.06|4120.29|4119.69|4118.79|4118.19|519
1654554600000|2022-06-06 22:30:00|4119.54|4118.94|4118.29|4117.69|4120.04|4119.44|4117.91|4117.31|759
1654554900000|2022-06-06 22:35:00|4118.41|4117.81|4116.79|4116.19|4119.54|4118.94|4116.04|4115.44|1086
1654555200000|2022-06-06 22:40:00|4117.04|4116.44|4117.04|4116.44|4118.16|4117.56|4116.29|4115.69|1164
1654555500000|2022-06-06 22:45:00|4117.16|4116.56|4117.91|4117.31|4119.04|4118.44|4117.04|4116.44|601
1654555800000|2022-06-06 22:50:00|4118.04|4117.44|4117.79|4117.19|4119.29|4118.69|4117.54|4116.94|611
1654556100000|2022-06-06 22:55:00|4117.66|4117.06|4117.54|4116.94|4117.79|4117.19|4116.54|4115.94|512
1654556400000|2022-06-06 23:00:00|4117.66|4117.06|4118.29|4117.69|4118.29|4117.69|4116.79|4116.19|681
1654556700000|2022-06-06 23:05:00|4118.16|4117.56|4119.79|4119.19|4119.91|4119.31|4118.04|4117.44|512
1654557000000|2022-06-06 23:10:00|4119.54|4118.94|4120.29|4119.69|4120.54|4119.94|4119.29|4118.69|743
1654557300000|2022-06-06 23:15:00|4120.54|4119.94|4120.29|4119.69|4120.54|4119.94|4120.04|4119.44|393
1654557600000|2022-06-06 23:20:00|4120.54|4119.94|4119.66|4119.06|4120.54|4119.94|4119.54|4118.94|212
1654557900000|2022-06-06 23:25:00|4119.54|4118.94|4120.16|4119.56|4120.54|4119.94|4119.54|4118.94|499
1654558200000|2022-06-06 23:30:00|4120.04|4119.44|4120.04|4119.44|4120.54|4119.94|4120.04|4119.44|281
1654558500000|2022-06-06 23:35:00|4120.16|4119.56|4119.54|4118.94|4120.54|4119.94|4119.29|4118.69|154
1654558800000|2022-06-06 23:40:00|4119.66|4119.06|4120.29|4119.69|4120.29|4119.69|4118.91|4118.31|727
1654559100000|2022-06-06 23:45:00|4120.41|4119.81|4123.79|4123.19|4123.79|4123.19|4120.29|4119.69|893
1654559400000|2022-06-06 23:50:00|4124.04|4123.44|4124.04|4123.44|4125.29|4124.69|4123.04|4122.44|969
1654559700000|2022-06-06 23:55:00|4123.91|4123.31|4122.54|4121.94|4125.04|4124.44|4122.54|4121.94|632
1654560000000|2022-06-07 00:00:00|4122.66|4122.06|4115.54|4114.94|4123.04|4122.44|4115.29|4114.69|1739
1654560300000|2022-06-07 00:05:00|4115.41|4114.81|4113.54|4112.94|4115.66|4115.06|4113.29|4112.69|1430
1654560600000|2022-06-07 00:10:00|4113.66|4113.06|4112.54|4111.94|4113.79|4113.19|4111.79|4111.19|1120
1654560900000|2022-06-07 00:15:00|4112.41|4111.81|4113.29|4112.69|4114.29|4113.69|4110.79|4110.19|921
1654561200000|2022-06-07 00:20:00|4113.04|4112.44|4110.54|4109.94|4113.54|4112.94|4110.41|4109.81|774
1654561500000|2022-06-07 00:25:00|4110.41|4109.81|4111.16|4110.56|4111.29|4110.69|4109.79|4109.19|595
1654561800000|2022-06-07 00:30:00|4111.04|4110.44|4107.29|4106.69|4111.29|4110.69|4106.79|4106.19|1293
1654562100000|2022-06-07 00:35:00|4107.04|4106.44|4111.04|4110.44|4111.16|4110.56|4107.04|4106.44|1226
1654562400000|2022-06-07 00:40:00|4111.16|4110.56|4111.54|4110.94|4111.54|4110.94|4110.04|4109.44|556
1654562700000|2022-06-07 00:45:00|4111.41|4110.81|4111.04|4110.44|4111.79|4111.19|4109.54|4108.94|660
1654563000000|2022-06-07 00:50:00|4111.16|4110.56|4110.29|4109.69|4111.79|4111.19|4108.79|4108.19|574
1654563300000|2022-06-07 00:55:00|4110.41|4109.81|4110.54|4109.94|4111.04|4110.44|4109.54|4108.94|817
1654563600000|2022-06-07 01:00:00|4110.41|4109.81|4113.54|4112.94|4113.66|4113.06|4110.29|4109.69|966
1654563900000|2022-06-07 01:05:00|4113.41|4112.81|4113.04|4112.44|4115.04|4114.44|4112.79|4112.19|867
1654564200000|2022-06-07 01:10:00|4113.29|4112.69|4111.79|4111.19|4113.79|4113.19|4111.04|4110.44|491
1654564500000|2022-06-07 01:15:00|4111.91|4111.31|4114.16|4113.56|4114.91|4114.31|4111.04|4110.44|797
1654564800000|2022-06-07 01:20:00|4114.04|4113.44|4112.04|4111.44|4114.16|4113.56|4111.54|4110.94|1013
1654565100000|2022-06-07 01:25:00|4111.91|4111.31|4097.04|4096.44|4111.91|4111.31|4094.29|4093.69|6071
1654565400000|2022-06-07 01:30:00|4097.16|4096.56|4100.04|4099.44|4100.54|4099.94|4095.54|4094.94|2872
1654565700000|2022-06-07 01:35:00|4099.91|4099.31|4101.29|4100.69|4102.54|4101.94|4098.79|4098.19|1505
1654566000000|2022-06-07 01:40:00|4101.04|4100.44|4104.54|4103.94|4104.79|4104.19|4100.54|4099.94|1683
1654566300000|2022-06-07 01:45:00|4104.66|4104.06|4105.04|4104.44|4106.04|4105.44|4103.41|4102.81|1454
1654566600000|2022-06-07 01:50:00|4104.91|4104.31|4104.29|4103.69|4105.29|4104.69|4103.79|4103.19|624
1654566900000|2022-06-07 01:55:00|4104.16|4103.56|4103.41|4102.81|4104.29|4103.69|4101.29|4100.69|1349
1654567200000|2022-06-07 02:00:00|4103.29|4102.69|4102.54|4101.94|4104.79|4104.19|4102.04|4101.44|603
1654567500000|2022-06-07 02:05:00|4102.66|4102.06|4099.04|4098.44|4103.54|4102.94|4099.04|4098.44|956
1654567800000|2022-06-07 02:10:00|4099.29|4098.69|4097.91|4097.31|4099.29|4098.69|4097.54|4096.94|1336
1654568100000|2022-06-07 02:15:00|4098.04|4097.44|4098.04|4097.44|4099.54|4098.94|4097.54|4096.94|873
1654568400000|2022-06-07 02:20:00|4098.16|4097.56|4100.54|4099.94|4101.04|4100.44|4098.04|4097.44|731
1654568700000|2022-06-07 02:25:00|4100.66|4100.06|4099.29|4098.69|4101.04|4100.44|4099.04|4098.44|511
1654569000000|2022-06-07 02:30:00|4099.41|4098.81|4098.29|4097.69|4099.79|4099.19|4098.04|4097.44|426
1654569300000|2022-06-07 02:35:00|4098.54|4097.94|4098.29|4097.69|4099.29|4098.69|4098.04|4097.44|463
1654569600000|2022-06-07 02:40:00|4098.41|4097.81|4097.79|4097.19|4098.54|4097.94|4097.79|4097.19|413
1654569900000|2022-06-07 02:45:00|4097.91|4097.31|4096.66|4096.06|4098.04|4097.44|4095.54|4094.94|1298
1654570200000|2022-06-07 02:50:00|4096.54|4095.94|4097.54|4096.94|4097.79|4097.19|4096.54|4095.94|428
1654570500000|2022-06-07 02:55:00|4097.29|4096.69|4097.29|4096.69|4097.54|4096.94|4096.04|4095.44|581
1654570800000|2022-06-07 03:00:00|4097.41|4096.81|4097.29|4096.69|4097.79|4097.19|4097.04|4096.44|719
1654571100000|2022-06-07 03:05:00|4097.54|4096.94|4097.04|4096.44|4097.79|4097.19|4097.04|4096.44|314
1654571400000|2022-06-07 03:10:00|4096.91|4096.31|4098.79|4098.19|4099.29|4098.69|4096.91|4096.31|641
1654571700000|2022-06-07 03:15:00|4099.04|4098.44|4102.54|4101.94|4103.41|4102.81|4098.79|4098.19|1731
1654572000000|2022-06-07 03:20:00|4102.29|4101.69|4104.04|4103.44|4104.04|4103.44|4102.04|4101.44|528
1654572300000|2022-06-07 03:25:00|4103.91|4103.31|4103.29|4102.69|4105.29|4104.69|4103.16|4102.56|1078
1654572600000|2022-06-07 03:30:00|4103.41|4102.81|4103.04|4102.44|4103.54|4102.94|4102.79|4102.19|424
1654572900000|2022-06-07 03:35:00|4103.29|4102.69|4103.91|4103.31|4104.79|4104.19|4102.04|4101.44|958
1654573200000|2022-06-07 03:40:00|4103.79|4103.19|4104.29|4103.69|4104.54|4103.94|4103.29|4102.69|456
1654573500000|2022-06-07 03:45:00|4104.54|4103.94|4105.29|4104.69|4105.54|4104.94|4103.79|4103.19|427
1654573800000|2022-06-07 03:50:00|4105.41|4104.81|4105.79|4105.19|4106.29|4105.69|4104.04|4103.44|656
1654574100000|2022-06-07 03:55:00|4105.54|4104.94|4103.04|4102.44|4106.29|4105.69|4102.79|4102.19|1238
1654574400000|2022-06-07 04:00:00|4102.91|4102.31|4101.66|4101.06|4103.29|4102.69|4101.04|4100.44|1269
1654574700000|2022-06-07 04:05:00|4101.54|4100.94|4102.04|4101.44|4102.79|4102.19|4101.54|4100.94|423
1654575000000|2022-06-07 04:10:00|4101.79|4101.19|4102.29|4101.69|4102.66|4102.06|4101.79|4101.19|851
1654575300000|2022-06-07 04:15:00|4102.16|4101.56|4102.54|4101.94|4102.54|4101.94|4101.54|4100.94|541
1654575600000|2022-06-07 04:20:00|4102.66|4102.06|4103.54|4102.94|4103.79|4103.19|4102.29|4101.69|413
1654575900000|2022-06-07 04:25:00|4103.66|4103.06|4104.04|4103.44|4104.29|4103.69|4103.04|4102.44|550
1654576200000|2022-06-07 04:30:00|4104.16|4103.56|4097.54|4096.94|4104.54|4103.94|4097.29|4096.69|2134
1654576500000|2022-06-07 04:35:00|4097.79|4097.19|4099.29|4098.69|4100.04|4099.44|4097.54|4096.94|655
1654576800000|2022-06-07 04:40:00|4099.41|4098.81|4098.91|4098.31|4099.54|4098.94|4098.04|4097.44|593
1654577100000|2022-06-07 04:45:00|4098.79|4098.19|4099.04|4098.44|4099.29|4098.69|4097.29|4096.69|437
1654577400000|2022-06-07 04:50:00|4098.91|4098.31|4098.79|4098.19|4099.91|4099.31|4098.41|4097.81|218
1654577700000|2022-06-07 04:55:00|4099.04|4098.44|4099.66|4099.06|4100.54|4099.94|4099.04|4098.44|320
1654578000000|2022-06-07 05:00:00|4099.79|4099.19|4100.29|4099.69|4101.04|4100.44|4099.16|4098.56|592
1654578300000|2022-06-07 05:05:00|4100.04|4099.44|4097.29|4096.69|4100.04|4099.44|4096.91|4096.31|879
1654578600000|2022-06-07 05:10:00|4097.16|4096.56|4096.04|4095.44|4098.04|4097.44|4095.54|4094.94|672
1654578900000|2022-06-07 05:15:00|4095.91|4095.31|4097.04|4096.44|4098.04|4097.44|4095.79|4095.19|457
1654579200000|2022-06-07 05:20:00|4096.79|4096.19|4093.54|4092.94|4098.29|4097.69|4092.91|4092.31|1331
1654579500000|2022-06-07 05:25:00|4093.66|4093.06|4087.54|4086.94|4093.79|4093.19|4087.29|4086.69|2540
1654579800000|2022-06-07 05:30:00|4087.79|4087.19|4090.04|4089.44|4091.04|4090.44|4087.79|4087.19|1131
1654580100000|2022-06-07 05:35:00|4089.91|4089.31|4089.54|4088.94|4091.29|4090.69|4088.54|4087.94|1117
1654580400000|2022-06-07 05:40:00|4089.79|4089.19|4091.04|4090.44|4092.04|4091.44|4089.54|4088.94|1216
1654580700000|2022-06-07 05:45:00|4090.91|4090.31|4091.04|4090.44|4092.29|4091.69|4089.16|4088.56|756
1654581000000|2022-06-07 05:50:00|4091.29|4090.69|4091.29|4090.69|4092.29|4091.69|4090.54|4089.94|729
1654581300000|2022-06-07 05:55:00|4091.54|4090.94|4089.54|4088.94|4092.79|4092.19|4089.54|4088.94|711
1654581600000|2022-06-07 06:00:00|4089.79|4089.19|4098.04|4097.44|4099.04|4098.44|4089.79|4089.19|2708
1654581900000|2022-06-07 06:05:00|4098.16|4097.56|4096.04|4095.44|4098.79|4098.19|4095.79|4095.19|1223
1654582200000|2022-06-07 06:10:00|4095.79|4095.19|4097.66|4097.06|4097.66|4097.06|4095.79|4095.19|529
1654582500000|2022-06-07 06:15:00|4097.79|4097.19|4098.29|4097.69|4099.29|4098.69|4097.29|4096.69|732
1654582800000|2022-06-07 06:20:00|4098.41|4097.81|4097.79|4097.19|4099.79|4099.19|4097.04|4096.44|570
1654583100000|2022-06-07 06:25:00|4098.04|4097.44|4100.54|4099.94|4100.54|4099.94|4097.04|4096.44|708
1654583400000|2022-06-07 06:30:00|4100.66|4100.06|4099.04|4098.44|4102.16|4101.56|4098.79|4098.19|1084
1654583700000|2022-06-07 06:35:00|4099.16|4098.56|4098.29|4097.69|4099.79|4099.19|4097.79|4097.19|679
1654584000000|2022-06-07 06:40:00|4098.54|4097.94|4097.54|4096.94|4100.04|4099.44|4097.29|4096.69|1545
1654584300000|2022-06-07 06:45:00|4097.41|4096.81|4096.29|4095.69|4097.41|4096.81|4093.79|4093.19|2114
1654584600000|2022-06-07 06:50:00|4096.54|4095.94|4097.29|4096.69|4099.54|4098.94|4096.54|4095.94|1124
1654584900000|2022-06-07 06:55:00|4096.79|4096.19|4096.79|4096.19|4097.04|4096.44|4095.04|4094.44|539
1654585200000|2022-06-07 07:00:00|4096.41|4095.81|4097.66|4097.06|4102.04|4101.44|4096.29|4095.69|2708
1654585500000|2022-06-07 07:05:00|4097.79|4097.19|4101.04|4100.44|4101.54|4100.94|4096.04|4095.44|2190
1654585800000|2022-06-07 07:10:00|4101.29|4100.69|4105.29|4104.69|4105.79|4105.19|4100.04|4099.44|2806
1654586100000|2022-06-07 07:15:00|4105.91|4105.31|4101.54|4100.94|4109.04|4108.44|4100.79|4100.19|2739
1654586400000|2022-06-07 07:20:00|4101.29|4100.69|4103.04|4102.44|4103.41|4102.81|4099.66|4099.06|1568
1654586700000|2022-06-07 07:25:00|4103.29|4102.69|4103.41|4102.81|4105.66|4105.06|4101.79|4101.19|2114
1654587000000|2022-06-07 07:30:00|4103.54|4102.94|4105.04|4104.44|4108.04|4107.44|4103.29|4102.69|2507
1654587300000|2022-06-07 07:35:00|4104.66|4104.06|4100.79|4100.19|4105.54|4104.94|4100.79|4100.19|1289
1654587600000|2022-06-07 07:40:00|4100.91|4100.31|4104.29|4103.69|4105.29|4104.69|4100.79|4100.19|1696
1654587900000|2022-06-07 07:45:00|4104.16|4103.56|4107.04|4106.44|4110.04|4109.44|4104.04|4103.44|2365
1654588200000|2022-06-07 07:50:00|4107.16|4106.56|4106.04|4105.44|4108.41|4107.81|4105.29|4104.69|1122
1654588500000|2022-06-07 07:55:00|4106.29|4105.69|4105.29|4104.69|4107.79|4107.19|4104.79|4104.19|731
1654588800000|2022-06-07 08:00:00|4105.54|4104.94|4107.29|4106.69|4107.91|4107.31|4103.79|4103.19|1847
1654589100000|2022-06-07 08:05:00|4107.54|4106.94|4108.04|4107.44|4110.04|4109.44|4106.79|4106.19|1630
1654589400000|2022-06-07 08:10:00|4107.91|4107.31|4107.29|4106.69|4108.91|4108.31|4106.29|4105.69|1272
1654589700000|2022-06-07 08:15:00|4107.04|4106.44|4106.54|4105.94|4107.54|4106.94|4104.04|4103.44|1191
1654590000000|2022-06-07 08:20:00|4106.41|4105.81|4106.91|4106.31|4107.54|4106.94|4104.91|4104.31|696
1654590300000|2022-06-07 08:25:00|4106.79|4106.19|4106.04|4105.44|4109.04|4108.44|4105.79|4105.19|1573
1654590600000|2022-06-07 08:30:00|4105.91|4105.31|4107.54|4106.94|4108.29|4107.69|4105.54|4104.94|1468
1654590900000|2022-06-07 08:35:00|4107.29|4106.69|4111.79|4111.19|4112.04|4111.44|4107.04|4106.44|1605
1654591200000|2022-06-07 08:40:00|4111.54|4110.94|4109.54|4108.94|4111.91|4111.31|4108.54|4107.94|827
1654591500000|2022-06-07 08:45:00|4109.66|4109.06|4108.79|4108.19|4110.41|4109.81|4108.54|4107.94|1364
1654591800000|2022-06-07 08:50:00|4108.54|4107.94|4108.54|4107.94|4109.04|4108.44|4107.54|4106.94|894
1654592100000|2022-06-07 08:55:00|4108.41|4107.81|4108.54|4107.94|4109.54|4108.94|4107.79|4107.19|917
1654592400000|2022-06-07 09:00:00|4108.04|4107.44|4105.79|4105.19|4109.79|4109.19|4105.29|4104.69|1401
1654592700000|2022-06-07 09:05:00|4105.66|4105.06|4104.79|4104.19|4106.54|4105.94|4103.29|4102.69|1363
1654593000000|2022-06-07 09:10:00|4104.54|4103.94|4102.79|4102.19|4105.04|4104.44|4102.54|4101.94|1646
1654593300000|2022-06-07 09:15:00|4102.91|4102.31|4105.29|4104.69|4105.66|4105.06|4101.29|4100.69|2219
1654593600000|2022-06-07 09:20:00|4105.04|4104.44|4106.79|4106.19|4107.16|4106.56|4105.04|4104.44|979
1654593900000|2022-06-07 09:25:00|4106.66|4106.06|4108.29|4107.69|4109.04|4108.44|4106.66|4106.06|1379
1654594200000|2022-06-07 09:30:00|4108.41|4107.81|4109.04|4108.44|4110.16|4109.56|4107.91|4107.31|845
1654594500000|2022-06-07 09:35:00|4109.29|4108.69|4106.54|4105.94|4109.54|4108.94|4106.54|4105.94|1044
1654594800000|2022-06-07 09:40:00|4106.66|4106.06|4103.79|4103.19|4106.79|4106.19|4103.54|4102.94|1334
1654595100000|2022-06-07 09:45:00|4103.91|4103.31|4103.29|4102.69|4104.04|4103.44|4102.79|4102.19|797
1654595400000|2022-06-07 09:50:00|4103.16|4102.56|4102.04|4101.44|4103.29|4102.69|4101.79|4101.19|803
1654595700000|2022-06-07 09:55:00|4101.79|4101.19|4102.04|4101.44|4103.79|4103.19|4101.54|4100.94|1145
1654596000000|2022-06-07 10:00:00|4101.79|4101.19|4103.54|4102.94|4103.79|4103.19|4101.79|4101.19|809
1654596300000|2022-06-07 10:05:00|4103.29|4102.69|4103.54|4102.94|4103.91|4103.31|4103.04|4102.44|938
1654596600000|2022-06-07 10:10:00|4103.29|4102.69|4103.16|4102.56|4103.91|4103.31|4103.04|4102.44|827
1654596900000|2022-06-07 10:15:00|4103.04|4102.44|4095.54|4094.94|4103.41|4102.81|4095.54|4094.94|2521
1654597200000|2022-06-07 10:20:00|4095.29|4094.69|4095.54|4094.94|4096.79|4096.19|4092.79|4092.19|2267
1654597500000|2022-06-07 10:25:00|4095.79|4095.19|4096.66|4096.06|4098.54|4097.94|4094.79|4094.19|1242
1654597800000|2022-06-07 10:30:00|4096.79|4096.19|4100.29|4099.69|4100.79|4100.19|4096.29|4095.69|1677
1654598100000|2022-06-07 10:35:00|4100.54|4099.94|4102.41|4101.81|4103.04|4102.44|4099.79|4099.19|1323
1654598400000|2022-06-07 10:40:00|4102.54|4101.94|4099.54|4098.94|4102.79|4102.19|4099.41|4098.81|970
1654598700000|2022-06-07 10:45:00|4099.79|4099.19|4102.79|4102.19|4103.54|4102.94|4099.29|4098.69|1005
1654599000000|2022-06-07 10:50:00|4103.04|4102.44|4103.04|4102.44|4104.54|4103.94|4102.04|4101.44|1468
1654599300000|2022-06-07 10:55:00|4102.91|4102.31|4091.79|4091.19|4104.04|4103.44|4089.29|4088.69|5532
1654599600000|2022-06-07 11:00:00|4092.29|4091.69|4096.79|4096.19|4097.29|4096.69|4090.79|4090.19|5490
1654599900000|2022-06-07 11:05:00|4096.66|4096.06|4088.41|4087.81|4097.29|4096.69|4088.41|4087.81|4348
1654600200000|2022-06-07 11:10:00|4088.29|4087.69|4081.04|4080.44|4088.54|4087.94|4079.29|4078.69|9487
1654600500000|2022-06-07 11:15:00|4081.16|4080.56|4087.04|4086.44|4087.54|4086.94|4080.04|4079.44|4292
1654600800000|2022-06-07 11:20:00|4087.16|4086.56|4087.29|4086.69|4087.54|4086.94|4084.91|4084.31|1764
1654601100000|2022-06-07 11:25:00|4087.16|4086.56|4089.54|4088.94|4091.04|4090.44|4085.66|4085.06|2572
1654601400000|2022-06-07 11:30:00|4089.66|4089.06|4090.54|4089.94|4091.29|4090.69|4088.66|4088.06|2853
1654601700000|2022-06-07 11:35:00|4090.79|4090.19|4090.79|4090.19|4091.66|4091.06|4089.79|4089.19|1672
1654602000000|2022-06-07 11:40:00|4091.04|4090.44|4088.54|4087.94|4091.29|4090.69|4088.04|4087.44|3217
1654602300000|2022-06-07 11:45:00|4088.41|4087.81|4090.54|4089.94|4090.79|4090.19|4088.29|4087.69|1975
1654602600000|2022-06-07 11:50:00|4090.04|4089.44|4088.04|4087.44|4090.54|4089.94|4087.79|4087.19|2555
1654602900000|2022-06-07 11:55:00|4088.29|4087.69|4089.29|4088.69|4089.79|4089.19|4087.29|4086.69|2117
1654603200000|2022-06-07 12:00:00|4089.79|4089.19|4087.04|4086.44|4091.54|4090.94|4086.79|4086.19|2545
1654603500000|2022-06-07 12:05:00|4086.91|4086.31|4086.54|4085.94|4089.04|4088.44|4086.29|4085.69|3395
1654603800000|2022-06-07 12:10:00|4086.79|4086.19|4086.54|4085.94|4088.04|4087.44|4084.91|4084.31|3519
1654604100000|2022-06-07 12:15:00|4086.66|4086.06|4084.04|4083.44|4087.54|4086.94|4083.41|4082.81|2431
1654604400000|2022-06-07 12:20:00|4083.91|4083.31|4088.04|4087.44|4089.54|4088.94|4083.91|4083.31|1870
1654604700000|2022-06-07 12:25:00|4088.16|4087.56|4087.54|4086.94|4089.29|4088.69|4087.29|4086.69|1678
1654605000000|2022-06-07 12:30:00|4087.66|4087.06|4088.04|4087.44|4088.29|4087.69|4081.79|4081.19|7277
1654605300000|2022-06-07 12:35:00|4087.91|4087.31|4085.79|4085.19|4088.79|4088.19|4083.29|4082.69|3708
1654605600000|2022-06-07 12:40:00|4085.54|4084.94|4086.54|4085.94|4086.79|4086.19|4083.04|4082.44|2531
1654605900000|2022-06-07 12:45:00|4086.29|4085.69|4083.04|4082.44|4089.54|4088.94|4082.79|4082.19|4215
1654606200000|2022-06-07 12:50:00|4082.79|4082.19|4082.04|4081.44|4085.29|4084.69|4081.41|4080.81|2594
1654606500000|2022-06-07 12:55:00|4082.29|4081.69|4080.79|4080.19|4083.79|4083.19|4080.29|4079.69|3123
1654606800000|2022-06-07 13:00:00|4080.54|4079.94|4082.79|4082.19|4083.29|4082.69|4080.04|4079.44|3577
1654607100000|2022-06-07 13:05:00|4083.04|4082.44|4081.29|4080.69|4083.79|4083.19|4080.79|4080.19|2351
1654607400000|2022-06-07 13:10:00|4081.54|4080.94|4078.79|4078.19|4082.29|4081.69|4077.29|4076.69|4887
1654607700000|2022-06-07 13:15:00|4079.04|4078.44|4080.29|4079.69|4082.54|4081.94|4079.04|4078.44|4487
1654608000000|2022-06-07 13:20:00|4080.41|4079.81|4081.04|4080.44|4082.54|4081.94|4079.79|4079.19|2928
1654608300000|2022-06-07 13:25:00|4080.79|4080.19|4083.79|4083.19|4084.29|4083.69|4079.79|4079.19|6771
1654608600000|2022-06-07 13:30:00|4083.69|4083.29|4094.44|4094.04|4095.94|4095.54|4079.19|4078.79|50118
1654608900000|2022-06-07 13:35:00|4094.69|4094.29|4093.44|4093.04|4098.19|4097.79|4090.44|4090.04|29691
1654609200000|2022-06-07 13:40:00|4093.69|4093.29|4096.94|4096.54|4098.19|4097.79|4091.19|4090.79|26209
1654609500000|2022-06-07 13:45:00|4097.19|4096.79|4099.69|4099.29|4100.69|4100.29|4094.44|4094.04|30003
1654609800000|2022-06-07 13:50:00|4099.94|4099.54|4103.19|4102.79|4108.19|4107.79|4098.94|4098.54|31348
1654610100000|2022-06-07 13:55:00|4103.06|4102.66|4100.19|4099.79|4105.94|4105.54|4097.69|4097.29|18278
1654610400000|2022-06-07 14:00:00|4099.94|4099.54|4105.44|4105.04|4106.19|4105.79|4096.94|4096.54|22380
1654610700000|2022-06-07 14:05:00|4105.69|4105.29|4100.19|4099.79|4108.19|4107.79|4096.69|4096.29|22026
1654611000000|2022-06-07 14:10:00|4099.69|4099.29|4096.44|4096.04|4101.94|4101.54|4092.94|4092.54|18832
1654611300000|2022-06-07 14:15:00|4096.69|4096.29|4097.94|4097.54|4100.19|4099.79|4092.69|4092.29|21977
1654611600000|2022-06-07 14:20:00|4098.19|4097.79|4103.19|4102.79|4107.69|4107.29|4095.19|4094.79|18818
1654611900000|2022-06-07 14:25:00|4103.44|4103.04|4116.44|4116.04|4118.06|4117.66|4101.69|4101.29|31093
1654612200000|2022-06-07 14:30:00|4116.69|4116.29|4124.19|4123.79|4124.94|4124.54|4114.69|4114.29|27394
1654612500000|2022-06-07 14:35:00|4124.44|4124.04|4132.19|4131.79|4134.19|4133.79|4122.69|4122.29|32157
1654612800000|2022-06-07 14:40:00|4132.31|4131.91|4134.69|4134.29|4137.94|4137.54|4130.44|4130.04|23023
1654613100000|2022-06-07 14:45:00|4134.94|4134.54|4138.69|4138.29|4139.19|4138.79|4133.19|4132.79|16423
1654613400000|2022-06-07 14:50:00|4138.81|4138.41|4137.69|4137.29|4139.44|4139.04|4134.56|4134.16|14319
1654613700000|2022-06-07 14:55:00|4137.19|4136.79|4133.69|4133.29|4137.69|4137.29|4132.19|4131.79|14824
1654614000000|2022-06-07 15:00:00|4133.94|4133.54|4131.44|4131.04|4136.94|4136.54|4130.94|4130.54|14182
1654614300000|2022-06-07 15:05:00|4131.69|4131.29|4132.44|4132.04|4132.44|4132.04|4127.44|4127.04|19625
1654614600000|2022-06-07 15:10:00|4132.56|4132.16|4135.19|4134.79|4136.94|4136.54|4131.19|4130.79|14612
1654614900000|2022-06-07 15:15:00|4134.69|4134.29|4129.94|4129.54|4136.19|4135.79|4128.44|4128.04|10403
1654615200000|2022-06-07 15:20:00|4129.69|4129.29|4123.19|4122.79|4131.19|4130.79|4123.19|4122.79|14829
1654615500000|2022-06-07 15:25:00|4123.44|4123.04|4120.94|4120.54|4125.94|4125.54|4118.69|4118.29|12850
1654615800000|2022-06-07 15:30:00|4120.69|4120.29|4120.44|4120.04|4121.19|4120.79|4117.19|4116.79|13015
1654616100000|2022-06-07 15:35:00|4120.19|4119.79|4122.19|4121.79|4122.44|4122.04|4116.44|4116.04|14568
1654616400000|2022-06-07 15:40:00|4121.94|4121.54|4120.44|4120.04|4122.69|4122.29|4119.19|4118.79|11369
1654616700000|2022-06-07 15:45:00|4120.19|4119.79|4112.94|4112.54|4122.94|4122.54|4112.44|4112.04|20521
1654617000000|2022-06-07 15:50:00|4112.69|4112.29|4114.19|4113.79|4117.69|4117.29|4111.69|4111.29|12814
1654617300000|2022-06-07 15:55:00|4114.06|4113.66|4120.94|4120.54|4122.19|4121.79|4113.69|4113.29|17743
1654617600000|2022-06-07 16:00:00|4121.19|4120.79|4118.94|4118.54|4122.94|4122.54|4117.94|4117.54|10153
1654617900000|2022-06-07 16:05:00|4118.69|4118.29|4116.44|4116.04|4118.94|4118.54|4113.44|4113.04|15136
1654618200000|2022-06-07 16:10:00|4116.94|4116.54|4117.56|4117.16|4118.69|4118.29|4115.44|4115.04|11022
1654618500000|2022-06-07 16:15:00|4117.44|4117.04|4112.81|4112.41|4117.94|4117.54|4109.69|4109.29|11852
1654618800000|2022-06-07 16:20:00|4112.69|4112.29|4114.44|4114.04|4114.94|4114.54|4110.94|4110.54|8948
1654619100000|2022-06-07 16:25:00|4114.19|4113.79|4116.44|4116.04|4117.94|4117.54|4113.69|4113.29|11184
1654619400000|2022-06-07 16:30:00|4116.56|4116.16|4120.69|4120.29|4121.69|4121.29|4114.06|4113.66|12219
1654619700000|2022-06-07 16:35:00|4120.44|4120.04|4122.69|4122.29|4122.69|4122.29|4118.44|4118.04|10275
1654620000000|2022-06-07 16:40:00|4122.6|4122.2|4125.1|4124.7|4128.35|4127.95|4122.6|4122.2|19644
1654620300000|2022-06-07 16:45:00|4125.35|4124.95|4127.1|4126.7|4128.1|4127.7|4125.1|4124.7|12732
1654620600000|2022-06-07 16:50:00|4127.35|4126.95|4128.85|4128.45|4129.6|4129.2|4123.85|4123.45|11979
1654620900000|2022-06-07 16:55:00|4129.1|4128.7|4127.85|4127.45|4129.35|4128.95|4125.35|4124.95|11611
1654621200000|2022-06-07 17:00:00|4128.1|4127.7|4131.35|4130.95|4131.85|4131.45|4125.35|4124.95|12910
1654621500000|2022-06-07 17:05:00|4131.6|4131.2|4134.1|4133.7|4134.1|4133.7|4128.85|4128.45|13631
1654621800000|2022-06-07 17:10:00|4134.35|4133.95|4134.6|4134.2|4135.35|4134.95|4131.85|4131.45|12342
1654622100000|2022-06-07 17:15:00|4134.85|4134.45|4136.1|4135.7|4137.6|4137.2|4134.1|4133.7|10665
1654622400000|2022-06-07 17:20:00|4135.85|4135.45|4136.1|4135.7|4139.1|4138.7|4134.85|4134.45|14192
1654622700000|2022-06-07 17:25:00|4135.85|4135.45|4136.6|4136.2|4137.6|4137.2|4134.85|4134.45|13512
1654623000000|2022-06-07 17:30:00|4136.85|4136.45|4136.6|4136.2|4138.85|4138.45|4134.6|4134.2|12646
1654623300000|2022-06-07 17:35:00|4136.35|4135.95|4136.35|4135.95|4137.85|4137.45|4133.6|4133.2|14436
1654623600000|2022-06-07 17:40:00|4136.6|4136.2|4135.6|4135.2|4136.6|4136.2|4133.35|4132.95|16348
1654623900000|2022-06-07 17:45:00|4135.35|4134.95|4136.1|4135.7|4137.6|4137.2|4133.35|4132.95|11293
1654624200000|2022-06-07 17:50:00|4135.85|4135.45|4135.35|4134.95|4138.6|4138.2|4134.6|4134.2|9520
1654624500000|2022-06-07 17:55:00|4135.1|4134.7|4134.35|4133.95|4136.1|4135.7|4133.35|4132.95|11788
1654624800000|2022-06-07 18:00:00|4134.1|4133.7|4137.1|4136.7|4137.35|4136.95|4132.35|4131.95|9543
1654625100000|2022-06-07 18:05:00|4137.35|4136.95|4145.6|4145.2|4145.85|4145.45|4136.35|4135.95|20115
1654625400000|2022-06-07 18:10:00|4145.85|4145.45|4148.6|4148.2|4149.35|4148.95|4145.1|4144.7|15998
1654625700000|2022-06-07 18:15:00|4148.85|4148.45|4145.1|4144.7|4150.1|4149.7|4144.85|4144.45|10260
1654626000000|2022-06-07 18:20:00|4144.85|4144.45|4146.35|4145.95|4146.6|4146.2|4144.35|4143.95|6283
1654626300000|2022-06-07 18:25:00|4146.6|4146.2|4147.6|4147.2|4148.6|4148.2|4144.6|4144.2|7309
1654626600000|2022-06-07 18:30:00|4147.85|4147.45|4151.35|4150.95|4152.35|4151.95|4146.35|4145.95|11153
1654626900000|2022-06-07 18:35:00|4151.1|4150.7|4149.1|4148.7|4151.85|4151.45|4148.1|4147.7|9490
1654627200000|2022-06-07 18:40:00|4149.6|4149.2|4141.1|4140.7|4149.85|4149.45|4139.35|4138.95|16433
1654627500000|2022-06-07 18:45:00|4140.85|4140.45|4138.6|4138.2|4143.85|4143.45|4136.85|4136.45|14304
1654627800000|2022-06-07 18:50:00|4138.1|4137.7|4140.85|4140.45|4142.6|4142.2|4137.6|4137.2|11340
1654628100000|2022-06-07 18:55:00|4140.35|4139.95|4144.35|4143.95|4144.6|4144.2|4139.35|4138.95|9778
1654628400000|2022-06-07 19:00:00|4144.47|4144.07|4148.35|4147.95|4149.1|4148.7|4143.1|4142.7|12507
1654628700000|2022-06-07 19:05:00|4148.6|4148.2|4148.35|4147.95|4151.1|4150.7|4146.35|4145.95|12006
1654629000000|2022-06-07 19:10:00|4148.6|4148.2|4147.35|4146.95|4150.85|4150.45|4145.35|4144.95|10616
1654629300000|2022-06-07 19:15:00|4147.6|4147.2|4149.85|4149.45|4150.85|4150.45|4147.35|4146.95|8450
1654629600000|2022-06-07 19:20:00|4149.71|4149.31|4150.71|4150.31|4152.71|4152.31|4148.96|4148.56|11147
1654629900000|2022-06-07 19:25:00|4150.96|4150.56|4151.71|4151.31|4152.46|4152.06|4149.21|4148.81|8673
1654630200000|2022-06-07 19:30:00|4151.46|4151.06|4155.46|4155.06|4155.96|4155.56|4150.21|4149.81|13399
1654630500000|2022-06-07 19:35:00|4155.71|4155.31|4159.96|4159.56|4159.96|4159.56|4154.71|4154.31|17091
1654630800000|2022-06-07 19:40:00|4159.71|4159.31|4158.96|4158.56|4160.96|4160.56|4156.96|4156.56|14456
1654631100000|2022-06-07 19:45:00|4158.46|4158.06|4161.46|4161.06|4162.96|4162.56|4158.21|4157.81|15278
1654631400000|2022-06-07 19:50:00|4160.71|4160.31|4163.71|4163.31|4165.21|4164.81|4160.21|4159.81|32020
1654631700000|2022-06-07 19:55:00|4163.46|4163.06|4160.21|4159.81|4164.96|4164.56|4159.21|4158.81|73403
1654632000000|2022-06-07 20:00:00|4160.06|4159.66|4155.16|4154.56|4160.16|4159.66|4153.66|4153.06|35862
1654632300000|2022-06-07 20:05:00|4155.28|4154.68|4156.41|4155.81|4157.16|4156.56|4154.66|4154.06|6945
1654632600000|2022-06-07 20:10:00|4156.16|4155.56|4156.41|4155.81|4156.91|4156.31|4156.16|4155.56|9322
1654632900000|2022-06-07 20:15:00|4156.16|4155.56|4154.66|4154.06|4156.41|4155.81|4154.16|4153.56|4221
1654633200000|2022-06-07 20:20:00|4154.78|4154.18|4154.66|4154.06|4156.41|4155.81|4153.91|4153.31|1732
1654633500000|2022-06-07 20:25:00|4154.41|4153.81|4152.91|4152.31|4154.91|4154.31|4152.78|4152.18|1450
1654633800000|2022-06-07 20:30:00|4153.16|4152.56|4153.41|4152.81|4153.41|4152.81|4151.91|4151.31|1344
1654634100000|2022-06-07 20:35:00|4153.16|4152.56|4153.03|4152.43|4153.66|4153.06|4152.66|4152.06|765
1654634400000|2022-06-07 20:40:00|4152.91|4152.31|4151.91|4151.31|4153.91|4153.31|4151.41|4150.81|1313
1654634700000|2022-06-07 20:45:00|4151.66|4151.06|4151.91|4151.31|4152.91|4152.31|4151.66|4151.06|786
1654635000000|2022-06-07 20:50:00|4151.66|4151.06|4151.66|4151.06|4152.16|4151.56|4150.41|4149.81|1206
1654635300000|2022-06-07 20:55:00|4151.41|4150.81|4151.77|4150.27|4152.16|4151.56|4150.91|4150.25|1210
1654635600000|2022-06-07 21:00:00|4151.84|4150.34|4151.66|4150.16|4151.92|4150.42|4151.27|4149.77|0
1654635900000|2022-06-07 21:05:00|4151.73|4150.23|4151.66|4150.16|4151.88|4150.38|4151.59|4150.09|0
1654636200000|2022-06-07 21:10:00|4151.7|4150.2|4151.92|4150.42|4151.92|4150.42|4151.7|4150.2|0
1654636500000|2022-06-07 21:15:00|4151.88|4150.38|4152.03|4150.53|4152.06|4150.56|4151.63|4150.13|0
1654636800000|2022-06-07 21:20:00|4151.88|4150.38|4152.21|4150.71|4152.25|4150.75|4151.88|4150.38|0
1654637100000|2022-06-07 21:25:00|4151.92|4150.42|4152.1|4150.6|4152.1|4150.6|4151.38|4149.88|0
1654637400000|2022-06-07 21:30:00|4152.28|4150.78|4152.83|4151.33|4152.94|4151.44|4152.21|4150.71|0
1654637700000|2022-06-07 21:35:00|4153.01|4151.51|4153.34|4151.84|4153.63|4152.13|4153.01|4151.51|0
1654638000000|2022-06-07 21:40:00|4153.23|4151.73|4152.83|4151.33|4153.23|4151.73|4152.65|4151.15|0
1654638300000|2022-06-07 21:45:00|4152.87|4151.37|4152.9|4151.4|4152.9|4151.4|4152.68|4151.18|0
1654638600000|2022-06-07 21:50:00|4152.76|4151.26|4153.08|4151.58|4153.08|4151.58|4152.76|4151.26|0
1654638900000|2022-06-07 21:55:00|4153.16|4151.66|4153.16|4151.66|4153.16|4151.66|4153.01|4151.51|0
1654639200000|2022-06-07 22:00:00|4152.03|4151.43|4154.53|4153.93|4155.41|4154.81|4151.03|4150.43|1080
1654639500000|2022-06-07 22:05:00|4154.66|4154.06|4153.41|4152.81|4154.66|4154.06|4152.41|4151.81|429
1654639800000|2022-06-07 22:10:00|4153.53|4152.93|4155.91|4155.31|4156.91|4156.31|4153.41|4152.81|1041
1654640100000|2022-06-07 22:15:00|4156.16|4155.56|4155.16|4154.56|4156.41|4155.81|4154.41|4153.81|411
1654640400000|2022-06-07 22:20:00|4155.28|4154.68|4154.66|4154.06|4155.28|4154.68|4153.41|4152.81|866
1654640700000|2022-06-07 22:25:00|4154.91|4154.31|4154.41|4153.81|4155.66|4155.06|4153.41|4152.81|1081
1654641000000|2022-06-07 22:30:00|4154.66|4154.06|4153.66|4153.06|4154.66|4154.06|4153.41|4152.81|490
1654641300000|2022-06-07 22:35:00|4153.91|4153.31|4152.66|4152.06|4154.16|4153.56|4152.16|4151.56|464
1654641600000|2022-06-07 22:40:00|4153.16|4152.56|4153.91|4153.31|4154.16|4153.56|4152.66|4152.06|229
1654641900000|2022-06-07 22:45:00|4154.16|4153.56|4152.41|4151.81|4154.41|4153.81|4152.16|4151.56|195
1654642200000|2022-06-07 22:50:00|4152.28|4151.68|4153.41|4152.81|4153.66|4153.06|4151.91|4151.31|305
1654642500000|2022-06-07 22:55:00|4153.66|4153.06|4153.41|4152.81|4153.66|4153.06|4152.66|4152.06|136
1654642800000|2022-06-07 23:00:00|4153.53|4152.93|4154.16|4153.56|4154.16|4153.56|4153.41|4152.81|220
1654643100000|2022-06-07 23:05:00|4154.41|4153.81|4154.16|4153.56|4154.66|4154.06|4153.91|4153.31|248
1654643400000|2022-06-07 23:10:00|4154.41|4153.81|4153.41|4152.81|4154.41|4153.81|4153.41|4152.81|145
1654643700000|2022-06-07 23:15:00|4153.66|4153.06|4154.41|4153.81|4154.66|4154.06|4153.66|4153.06|273
1654644000000|2022-06-07 23:20:00|4154.16|4153.56|4154.41|4153.81|4154.66|4154.06|4153.66|4153.06|196
1654644300000|2022-06-07 23:25:00|4154.66|4154.06|4154.41|4153.81|4155.66|4155.06|4154.41|4153.81|260
1654644600000|2022-06-07 23:30:00|4154.66|4154.06|4151.66|4151.06|4154.91|4154.31|4151.66|4151.06|387
1654644900000|2022-06-07 23:35:00|4151.41|4150.81|4151.41|4150.81|4152.91|4152.31|4151.16|4150.56|820
1654645200000|2022-06-07 23:40:00|4151.16|4150.56|4148.91|4148.31|4151.66|4151.06|4148.16|4147.56|1296
1654645500000|2022-06-07 23:45:00|4149.03|4148.43|4147.41|4146.81|4149.66|4149.06|4147.16|4146.56|926
1654645800000|2022-06-07 23:50:00|4147.16|4146.56|4147.91|4147.31|4148.78|4148.18|4146.91|4146.31|676
1654646100000|2022-06-07 23:55:00|4147.78|4147.18|4147.91|4147.31|4148.66|4148.06|4147.41|4146.81|559
1654646400000|2022-06-08 00:00:00|4147.66|4147.06|4148.66|4148.06|4150.66|4150.06|4146.41|4145.81|1595
1654646700000|2022-06-08 00:05:00|4148.78|4148.18|4148.78|4148.18|4148.91|4148.31|4146.91|4146.31|1026
1654647000000|2022-06-08 00:10:00|4148.91|4148.31|4150.91|4150.31|4151.41|4150.81|4148.41|4147.81|759
1654647300000|2022-06-08 00:15:00|4151.16|4150.56|4149.16|4148.56|4151.91|4151.31|4148.91|4148.31|885
1654647600000|2022-06-08 00:20:00|4149.03|4148.43|4148.53|4147.93|4149.66|4149.06|4146.41|4145.81|785
1654647900000|2022-06-08 00:25:00|4148.41|4147.81|4149.66|4149.06|4149.91|4149.31|4148.16|4147.56|269
1654648200000|2022-06-08 00:30:00|4149.91|4149.31|4151.41|4150.81|4151.66|4151.06|4149.66|4149.06|616
1654648500000|2022-06-08 00:35:00|4151.53|4150.93|4154.41|4153.81|4155.41|4154.81|4151.16|4150.56|1031
1654648800000|2022-06-08 00:40:00|4154.53|4153.93|4154.66|4154.06|4156.41|4155.81|4154.41|4153.81|959
1654649100000|2022-06-08 00:45:00|4154.41|4153.81|4153.66|4153.06|4155.66|4155.06|4153.41|4152.81|694
1654649400000|2022-06-08 00:50:00|4153.41|4152.81|4155.03|4154.43|4155.16|4154.56|4153.41|4152.81|384
1654649700000|2022-06-08 00:55:00|4154.91|4154.31|4154.41|4153.81|4155.41|4154.81|4153.66|4153.06|356
1654650000000|2022-06-08 01:00:00|4154.66|4154.06|4154.66|4154.06|4155.91|4155.31|4154.41|4153.81|713
1654650300000|2022-06-08 01:05:00|4154.78|4154.18|4154.78|4154.18|4155.41|4154.81|4153.91|4153.31|461
1654650600000|2022-06-08 01:10:00|4154.66|4154.06|4155.16|4154.56|4155.16|4154.56|4154.16|4153.56|261
1654650900000|2022-06-08 01:15:00|4155.66|4155.06|4157.16|4156.56|4159.16|4158.56|4155.41|4154.81|1082
1654651200000|2022-06-08 01:20:00|4157.28|4156.68|4155.16|4154.56|4157.66|4157.06|4154.41|4153.81|707
1654651500000|2022-06-08 01:25:00|4155.41|4154.81|4154.16|4153.56|4155.41|4154.81|4153.41|4152.81|485
1654651800000|2022-06-08 01:30:00|4154.28|4153.68|4156.28|4155.68|4157.91|4157.31|4153.91|4153.31|730
1654652100000|2022-06-08 01:35:00|4156.41|4155.81|4155.41|4154.81|4157.91|4157.31|4155.16|4154.56|567
1654652400000|2022-06-08 01:40:00|4155.53|4154.93|4156.41|4155.81|4156.91|4156.31|4154.91|4154.31|332
1654652700000|2022-06-08 01:45:00|4156.28|4155.68|4154.16|4153.56|4157.16|4156.56|4151.91|4151.31|722
1654653000000|2022-06-08 01:50:00|4154.41|4153.81|4155.53|4154.93|4155.91|4155.31|4154.16|4153.56|491
1654653300000|2022-06-08 01:55:00|4155.41|4154.81|4155.41|4154.81|4156.66|4156.06|4155.16|4154.56|359
1654653600000|2022-06-08 02:00:00|4155.66|4155.06|4156.41|4155.81|4156.66|4156.06|4155.41|4154.81|217
1654653900000|2022-06-08 02:05:00|4156.53|4155.93|4157.66|4157.06|4158.16|4157.56|4156.53|4155.93|468
1654654200000|2022-06-08 02:10:00|4157.53|4156.93|4157.16|4156.56|4158.66|4158.06|4156.41|4155.81|358
1654654500000|2022-06-08 02:15:00|4157.41|4156.81|4157.16|4156.56|4157.66|4157.06|4156.41|4155.81|190
1654654800000|2022-06-08 02:20:00|4157.41|4156.81|4156.41|4155.81|4157.41|4156.81|4155.91|4155.31|247
1654655100000|2022-06-08 02:25:00|4156.53|4155.93|4157.03|4156.43|4157.28|4156.68|4156.41|4155.81|273
1654655400000|2022-06-08 02:30:00|4157.16|4156.56|4156.91|4156.31|4157.16|4156.56|4155.91|4155.31|317
1654655700000|2022-06-08 02:35:00|4156.66|4156.06|4157.91|4157.31|4158.66|4158.06|4156.66|4156.06|419
1654656000000|2022-06-08 02:40:00|4158.16|4157.56|4156.91|4156.31|4158.66|4158.06|4156.66|4156.06|199
1654656300000|2022-06-08 02:45:00|4157.03|4156.43|4153.41|4152.81|4157.16|4156.56|4153.16|4152.56|563
1654656600000|2022-06-08 02:50:00|4153.53|4152.93|4153.16|4152.56|4154.16|4153.56|4153.03|4152.43|251
1654656900000|2022-06-08 02:55:00|4152.91|4152.31|4151.91|4151.31|4153.91|4153.31|4151.66|4151.06|450
1654657200000|2022-06-08 03:00:00|4151.66|4151.06|4152.28|4151.68|4152.78|4152.18|4151.41|4150.81|263
1654657500000|2022-06-08 03:05:00|4152.16|4151.56|4149.41|4148.81|4152.66|4152.06|4149.28|4148.68|610
1654657800000|2022-06-08 03:10:00|4149.66|4149.06|4148.41|4147.81|4149.91|4149.31|4147.91|4147.31|459
1654658100000|2022-06-08 03:15:00|4148.16|4147.56|4143.41|4142.81|4149.16|4148.56|4142.66|4142.06|1963
1654658400000|2022-06-08 03:20:00|4143.66|4143.06|4145.16|4144.56|4145.66|4145.06|4142.91|4142.31|751
1654658700000|2022-06-08 03:25:00|4145.03|4144.43|4145.78|4145.18|4145.91|4145.31|4143.41|4142.81|573
1654659000000|2022-06-08 03:30:00|4145.66|4145.06|4144.16|4143.56|4146.91|4146.31|4143.78|4143.18|782
1654659300000|2022-06-08 03:35:00|4144.28|4143.68|4144.66|4144.06|4145.66|4145.06|4144.16|4143.56|321
1654659600000|2022-06-08 03:40:00|4144.53|4143.93|4143.66|4143.06|4144.66|4144.06|4142.91|4142.31|623
1654659900000|2022-06-08 03:45:00|4143.53|4142.93|4145.66|4145.06|4146.16|4145.56|4142.91|4142.31|591
1654660200000|2022-06-08 03:50:00|4144.91|4144.31|4144.41|4143.81|4145.41|4144.81|4144.03|4143.43|585
1654660500000|2022-06-08 03:55:00|4144.16|4143.56|4144.41|4143.81|4144.91|4144.31|4143.91|4143.31|410
1654660800000|2022-06-08 04:00:00|4144.16|4143.56|4143.78|4143.18|4144.66|4144.06|4143.41|4142.81|323
1654661100000|2022-06-08 04:05:00|4143.66|4143.06|4143.41|4142.81|4144.41|4143.81|4143.41|4142.81|265
1654661400000|2022-06-08 04:10:00|4143.66|4143.06|4144.16|4143.56|4144.16|4143.56|4143.41|4142.81|293
1654661700000|2022-06-08 04:15:00|4144.03|4143.43|4144.28|4143.68|4146.16|4145.56|4143.91|4143.31|896
1654662000000|2022-06-08 04:20:00|4144.41|4143.81|4146.16|4145.56|4146.91|4146.31|4144.41|4143.81|658
1654662300000|2022-06-08 04:25:00|4146.28|4145.68|4146.41|4145.81|4146.78|4146.18|4145.16|4144.56|907
1654662600000|2022-06-08 04:30:00|4146.53|4145.93|4146.03|4145.43|4147.03|4146.43|4145.16|4144.56|1786
1654662900000|2022-06-08 04:35:00|4145.91|4145.31|4145.16|4144.56|4146.16|4145.56|4144.91|4144.31|843
1654663200000|2022-06-08 04:40:00|4145.41|4144.81|4145.53|4144.93|4145.91|4145.31|4145.03|4144.43|274
1654663500000|2022-06-08 04:45:00|4145.66|4145.06|4145.53|4144.93|4145.91|4145.31|4145.16|4144.56|212
1654663800000|2022-06-08 04:50:00|4145.41|4144.81|4142.16|4141.56|4145.41|4144.81|4141.91|4141.31|791
1654664100000|2022-06-08 04:55:00|4142.28|4141.68|4140.66|4140.06|4142.91|4142.31|4140.41|4139.81|1036
1654664400000|2022-06-08 05:00:00|4140.53|4139.93|4143.28|4142.68|4143.41|4142.81|4140.41|4139.81|1278
1654664700000|2022-06-08 05:05:00|4143.16|4142.56|4146.41|4145.81|4146.41|4145.81|4143.16|4142.56|986
1654665000000|2022-06-08 05:10:00|4146.16|4145.56|4147.03|4146.43|4147.41|4146.81|4146.16|4145.56|1068
1654665300000|2022-06-08 05:15:00|4147.16|4146.56|4145.41|4144.81|4147.66|4147.06|4144.91|4144.31|630
1654665600000|2022-06-08 05:20:00|4145.16|4144.56|4144.66|4144.06|4147.16|4146.56|4144.41|4143.81|1021
1654665900000|2022-06-08 05:25:00|4144.91|4144.31|4144.91|4144.31|4145.41|4144.81|4143.16|4142.56|1629
1654666200000|2022-06-08 05:30:00|4144.66|4144.06|4148.66|4148.06|4149.16|4148.56|4144.53|4143.93|1031
1654666500000|2022-06-08 05:35:00|4148.41|4147.81|4147.91|4147.31|4148.66|4148.06|4146.66|4146.06|1265
1654666800000|2022-06-08 05:40:00|4147.66|4147.06|4148.53|4147.93|4150.41|4149.81|4147.66|4147.06|1403
1654667100000|2022-06-08 05:45:00|4148.66|4148.06|4148.28|4147.68|4149.16|4148.56|4147.66|4147.06|1211
1654667400000|2022-06-08 05:50:00|4148.41|4147.81|4148.41|4147.81|4148.91|4148.31|4147.91|4147.31|815
1654667700000|2022-06-08 05:55:00|4148.16|4147.56|4148.66|4148.06|4148.91|4148.31|4146.41|4145.81|1352
1654668000000|2022-06-08 06:00:00|4148.41|4147.81|4147.41|4146.81|4148.66|4148.06|4146.91|4146.31|1524
1654668300000|2022-06-08 06:05:00|4147.66|4147.06|4147.41|4146.81|4148.41|4147.81|4146.16|4145.56|1397
1654668600000|2022-06-08 06:10:00|4147.66|4147.06|4145.41|4144.81|4147.66|4147.06|4145.41|4144.81|807
1654668900000|2022-06-08 06:15:00|4145.28|4144.68|4146.41|4145.81|4146.41|4145.81|4144.41|4143.81|963
1654669200000|2022-06-08 06:20:00|4146.53|4145.93|4150.66|4150.06|4151.16|4150.56|4146.16|4145.56|1793
1654669500000|2022-06-08 06:25:00|4150.41|4149.81|4149.91|4149.31|4151.66|4151.06|4149.16|4148.56|755
1654669800000|2022-06-08 06:30:00|4150.03|4149.43|4151.91|4151.31|4152.66|4152.06|4149.91|4149.31|1617
1654670100000|2022-06-08 06:35:00|4151.78|4151.18|4150.78|4150.18|4151.91|4151.31|4150.66|4150.06|322
1654670400000|2022-06-08 06:40:00|4150.66|4150.06|4149.66|4149.06|4151.41|4150.81|4149.16|4148.56|1903
1654670700000|2022-06-08 06:45:00|4149.41|4148.81|4148.66|4148.06|4149.66|4149.06|4148.66|4148.06|481
1654671000000|2022-06-08 06:50:00|4148.91|4148.31|4146.66|4146.06|4149.66|4149.06|4146.66|4146.06|1231
1654671300000|2022-06-08 06:55:00|4146.41|4145.81|4149.16|4148.56|4149.16|4148.56|4146.41|4145.81|949
1654671600000|2022-06-08 07:00:00|4148.91|4148.31|4143.91|4143.31|4149.16|4148.56|4143.16|4142.56|2359
1654671900000|2022-06-08 07:05:00|4144.03|4143.43|4138.16|4137.56|4144.41|4143.81|4136.16|4135.56|4587
1654672200000|2022-06-08 07:10:00|4137.91|4137.31|4139.66|4139.06|4140.41|4139.81|4136.16|4135.56|3523
1654672500000|2022-06-08 07:15:00|4139.41|4138.81|4140.78|4140.18|4142.66|4142.06|4138.91|4138.31|2331
1654672800000|2022-06-08 07:20:00|4140.66|4140.06|4140.66|4140.06|4141.53|4140.93|4137.91|4137.31|2946
1654673100000|2022-06-08 07:25:00|4140.41|4139.81|4140.16|4139.56|4142.16|4141.56|4138.91|4138.31|2218
1654673400000|2022-06-08 07:30:00|4140.41|4139.81|4141.41|4140.81|4141.91|4141.31|4139.66|4139.06|2072
1654673700000|2022-06-08 07:35:00|4141.16|4140.56|4142.66|4142.06|4142.66|4142.06|4138.66|4138.06|1402
1654674000000|2022-06-08 07:40:00|4142.91|4142.31|4144.16|4143.56|4145.16|4144.56|4142.78|4142.18|1312
1654674300000|2022-06-08 07:45:00|4143.91|4143.31|4142.66|4142.06|4144.91|4144.31|4142.16|4141.56|1869
1654674600000|2022-06-08 07:50:00|4142.78|4142.18|4143.16|4142.56|4145.66|4145.06|4142.41|4141.81|2656
1654674900000|2022-06-08 07:55:00|4143.28|4142.68|4141.16|4140.56|4144.41|4143.81|4141.16|4140.56|1747
1654675200000|2022-06-08 08:00:00|4140.91|4140.31|4141.91|4141.31|4143.41|4142.81|4139.66|4139.06|2059
1654675500000|2022-06-08 08:05:00|4142.41|4141.81|4141.91|4141.31|4142.66|4142.06|4139.41|4138.81|2605
1654675800000|2022-06-08 08:10:00|4142.16|4141.56|4141.91|4141.31|4143.66|4143.06|4140.91|4140.31|1862
1654676100000|2022-06-08 08:15:00|4141.66|4141.06|4140.16|4139.56|4141.91|4141.31|4137.53|4136.93|3104
1654676400000|2022-06-08 08:20:00|4140.03|4139.43|4143.66|4143.06|4144.41|4143.81|4139.16|4138.56|1981
1654676700000|2022-06-08 08:25:00|4143.78|4143.18|4144.91|4144.31|4145.16|4144.56|4142.41|4141.81|1363
1654677000000|2022-06-08 08:30:00|4145.16|4144.56|4145.66|4145.06|4145.66|4145.06|4144.16|4143.56|1583
1654677300000|2022-06-08 08:35:00|4145.41|4144.81|4146.16|4145.56|4147.91|4147.31|4145.41|4144.81|2132
1654677600000|2022-06-08 08:40:00|4145.91|4145.31|4146.53|4145.93|4146.53|4145.93|4144.91|4144.31|631
1654677900000|2022-06-08 08:45:00|4146.66|4146.06|4146.41|4145.81|4148.41|4147.81|4145.16|4144.56|1237
1654678200000|2022-06-08 08:50:00|4146.53|4145.93|4147.16|4146.56|4147.91|4147.31|4144.16|4143.56|1925
1654678500000|2022-06-08 08:55:00|4147.03|4146.43|4145.41|4144.81|4147.03|4146.43|4144.16|4143.56|1573
1654678800000|2022-06-08 09:00:00|4145.16|4144.56|4142.91|4142.31|4146.03|4145.43|4142.91|4142.31|1172
1654679100000|2022-06-08 09:05:00|4143.03|4142.43|4140.16|4139.56|4143.16|4142.56|4139.66|4139.06|1577
1654679400000|2022-06-08 09:10:00|4140.03|4139.43|4142.91|4142.31|4143.66|4143.06|4139.16|4138.56|2388
1654679700000|2022-06-08 09:15:00|4143.03|4142.43|4144.03|4143.43|4144.16|4143.56|4141.66|4141.06|845
1654680000000|2022-06-08 09:20:00|4144.16|4143.56|4143.91|4143.31|4145.28|4144.68|4143.66|4143.06|551
1654680300000|2022-06-08 09:25:00|4144.16|4143.56|4142.66|4142.06|4145.78|4145.18|4142.41|4141.81|890
1654680600000|2022-06-08 09:30:00|4142.41|4141.81|4144.28|4143.68|4145.41|4144.81|4142.41|4141.81|739
1654680900000|2022-06-08 09:35:00|4144.41|4143.81|4144.03|4143.43|4145.66|4145.06|4142.78|4142.18|1132
1654681200000|2022-06-08 09:40:00|4143.91|4143.31|4145.91|4145.31|4147.16|4146.56|4142.78|4142.18|744
1654681500000|2022-06-08 09:45:00|4145.66|4145.06|4145.66|4145.06|4147.16|4146.56|4145.53|4144.93|721
1654681800000|2022-06-08 09:50:00|4145.78|4145.18|4145.16|4144.56|4146.91|4146.31|4144.91|4144.31|834
1654682100000|2022-06-08 09:55:00|4145.28|4144.68|4144.91|4144.31|4145.91|4145.31|4144.66|4144.06|788
1654682400000|2022-06-08 10:00:00|4144.78|4144.18|4142.66|4142.06|4144.91|4144.31|4141.16|4140.56|1400
1654682700000|2022-06-08 10:05:00|4142.91|4142.31|4139.41|4138.81|4142.91|4142.31|4138.41|4137.81|1390
1654683000000|2022-06-08 10:10:00|4139.16|4138.56|4138.91|4138.31|4140.91|4140.31|4138.66|4138.06|749
1654683300000|2022-06-08 10:15:00|4138.66|4138.06|4139.41|4138.81|4141.16|4140.56|4138.66|4138.06|860
1654683600000|2022-06-08 10:20:00|4139.66|4139.06|4139.91|4139.31|4140.91|4140.31|4138.91|4138.31|496
1654683900000|2022-06-08 10:25:00|4139.78|4139.18|4139.41|4138.81|4140.66|4140.06|4138.91|4138.31|818
1654684200000|2022-06-08 10:30:00|4139.16|4138.56|4138.41|4137.81|4139.91|4139.31|4137.78|4137.18|889
1654684500000|2022-06-08 10:35:00|4138.66|4138.06|4140.66|4140.06|4141.16|4140.56|4138.16|4137.56|664
1654684800000|2022-06-08 10:40:00|4140.91|4140.31|4141.28|4140.68|4142.28|4141.68|4140.16|4139.56|727
1654685100000|2022-06-08 10:45:00|4141.16|4140.56|4144.41|4143.81|4144.41|4143.81|4140.16|4139.56|924
1654685400000|2022-06-08 10:50:00|4144.16|4143.56|4147.53|4146.93|4148.16|4147.56|4142.28|4141.68|1486
1654685700000|2022-06-08 10:55:00|4147.66|4147.06|4146.53|4145.93|4147.91|4147.31|4145.78|4145.18|1054
1654686000000|2022-06-08 11:00:00|4146.66|4146.06|4144.91|4144.31|4146.91|4146.31|4143.91|4143.31|1150
1654686300000|2022-06-08 11:05:00|4145.16|4144.56|4145.91|4145.31|4146.16|4145.56|4144.16|4143.56|683
1654686600000|2022-06-08 11:10:00|4145.66|4145.06|4149.66|4149.06|4149.91|4149.31|4145.41|4144.81|1892
1654686900000|2022-06-08 11:15:00|4149.41|4148.81|4148.66|4148.06|4149.66|4149.06|4147.91|4147.31|1255
1654687200000|2022-06-08 11:20:00|4148.41|4147.81|4148.41|4147.81|4149.41|4148.81|4147.41|4146.81|718
1654687500000|2022-06-08 11:25:00|4148.16|4147.56|4149.66|4149.06|4149.66|4149.06|4148.16|4147.56|1058
1654687800000|2022-06-08 11:30:00|4149.53|4148.93|4152.91|4152.31|4153.91|4153.31|4149.53|4148.93|2755
1654688100000|2022-06-08 11:35:00|4153.41|4152.81|4152.91|4152.31|4153.91|4153.31|4152.41|4151.81|1352
1654688400000|2022-06-08 11:40:00|4153.03|4152.43|4150.91|4150.31|4153.16|4152.56|4150.16|4149.56|1544
1654688700000|2022-06-08 11:45:00|4151.03|4150.43|4148.66|4148.06|4151.41|4150.81|4148.41|4147.81|1949
1654689000000|2022-06-08 11:50:00|4148.41|4147.81|4147.16|4146.56|4148.66|4148.06|4146.91|4146.31|1594
1654689300000|2022-06-08 11:55:00|4146.91|4146.31|4147.03|4146.43|4148.41|4147.81|4146.91|4146.31|2522
1654689600000|2022-06-08 12:00:00|4147.16|4146.56|4146.41|4145.81|4147.41|4146.81|4144.78|4144.18|1752
1654689900000|2022-06-08 12:05:00|4146.28|4145.68|4146.66|4146.06|4148.41|4147.81|4146.16|4145.56|2399
1654690200000|2022-06-08 12:10:00|4147.41|4146.81|4147.91|4147.31|4149.91|4149.31|4145.91|4145.31|2254
1654690500000|2022-06-08 12:15:00|4147.66|4147.06|4146.91|4146.31|4147.78|4147.18|4145.41|4144.81|1466
1654690800000|2022-06-08 12:20:00|4146.66|4146.06|4142.91|4142.31|4146.91|4146.31|4142.41|4141.81|1741
1654691100000|2022-06-08 12:25:00|4142.41|4141.81|4142.16|4141.56|4143.53|4142.93|4140.91|4140.31|4275
1654691400000|2022-06-08 12:30:00|4141.91|4141.31|4137.41|4136.81|4141.91|4141.31|4135.41|4134.81|5005
1654691700000|2022-06-08 12:35:00|4136.66|4136.06|4140.41|4139.81|4140.66|4140.06|4136.66|4136.06|2618
1654692000000|2022-06-08 12:40:00|4140.28|4139.68|4142.66|4142.06|4142.66|4142.06|4137.66|4137.06|5288
1654692300000|2022-06-08 12:45:00|4142.78|4142.18|4142.16|4141.56|4143.91|4143.31|4141.66|4141.06|1979
1654692600000|2022-06-08 12:50:00|4141.91|4141.31|4138.91|4138.31|4143.66|4143.06|4137.91|4137.31|2713
1654692900000|2022-06-08 12:55:00|4138.66|4138.06|4140.16|4139.56|4141.91|4141.31|4138.16|4137.56|1722
1654693200000|2022-06-08 13:00:00|4140.03|4139.43|4137.78|4137.18|4140.16|4139.56|4135.16|4134.56|3764
1654693500000|2022-06-08 13:05:00|4137.66|4137.06|4139.16|4138.56|4140.78|4140.18|4137.16|4136.56|2425
1654693800000|2022-06-08 13:10:00|4138.91|4138.31|4140.91|4140.31|4141.41|4140.81|4137.66|4137.06|3580
1654694100000|2022-06-08 13:15:00|4141.03|4140.43|4139.28|4138.68|4141.16|4140.56|4138.41|4137.81|2501
1654694400000|2022-06-08 13:20:00|4139.16|4138.56|4139.66|4139.06|4140.41|4139.81|4138.16|4137.56|1636
1654694700000|2022-06-08 13:25:00|4140.03|4139.43|4141.66|4141.06|4142.66|4142.06|4139.91|4139.31|5136
1654695000000|2022-06-08 13:30:00|4141.91|4141.31|4136.06|4135.66|4142.31|4141.91|4129.31|4128.91|40813
1654695300000|2022-06-08 13:35:00|4136.18|4135.78|4143.81|4143.41|4145.81|4145.41|4134.56|4134.16|33250
1654695600000|2022-06-08 13:40:00|4144.06|4143.66|4140.06|4139.66|4144.31|4143.91|4138.06|4137.66|22534
1654695900000|2022-06-08 13:45:00|4140.31|4139.91|4155.56|4155.16|4158.56|4158.16|4139.18|4138.78|28868
1654696200000|2022-06-08 13:50:00|4155.81|4155.41|4159.31|4158.91|4159.81|4159.41|4153.56|4153.16|20147
1654696500000|2022-06-08 13:55:00|4159.18|4158.78|4155.56|4155.16|4160.31|4159.91|4154.81|4154.41|21291
1654696800000|2022-06-08 14:00:00|4155.81|4155.41|4154.56|4154.16|4157.06|4156.66|4147.81|4147.41|23068
1654697100000|2022-06-08 14:05:00|4154.31|4153.91|4153.93|4153.53|4156.56|4156.16|4152.06|4151.66|14842
1654697400000|2022-06-08 14:10:00|4154.06|4153.66|4138.62|4138.22|4154.06|4153.66|4138.12|4137.72|24594
1654697700000|2022-06-08 14:15:00|4138.12|4137.72|4145.12|4144.72|4145.37|4144.97|4135.87|4135.47|31589
1654698000000|2022-06-08 14:20:00|4145.37|4144.97|4153.12|4152.72|4153.37|4152.97|4145.37|4144.97|21716
1654698300000|2022-06-08 14:25:00|4152.87|4152.47|4147.12|4146.72|4152.87|4152.47|4146.87|4146.47|19376
1654698600000|2022-06-08 14:30:00|4146.87|4146.47|4153.12|4152.72|4155.37|4154.97|4144.87|4144.47|19004
1654698900000|2022-06-08 14:35:00|4153.37|4152.97|4151.87|4151.47|4157.12|4156.72|4150.87|4150.47|18753
1654699200000|2022-06-08 14:40:00|4151.99|4151.59|4146.62|4146.22|4155.62|4155.22|4142.37|4141.97|27645
1654699500000|2022-06-08 14:45:00|4146.37|4145.97|4150.37|4149.97|4152.37|4151.97|4146.37|4145.97|17517
1654699800000|2022-06-08 14:50:00|4150.62|4150.22|4149.87|4149.47|4152.87|4152.47|4147.87|4147.47|14570
1654700100000|2022-06-08 14:55:00|4149.62|4149.22|4144.62|4144.22|4150.37|4149.97|4141.37|4140.97|16574
1654700400000|2022-06-08 15:00:00|4144.87|4144.47|4142.12|4141.72|4145.62|4145.22|4139.87|4139.47|16278
1654700700000|2022-06-08 15:05:00|4142.37|4141.97|4145.37|4144.97|4146.12|4145.72|4142.12|4141.72|19347
1654701000000|2022-06-08 15:10:00|4145.62|4145.22|4151.87|4151.47|4152.12|4151.72|4143.62|4143.22|23764
1654701300000|2022-06-08 15:15:00|4152.37|4151.97|4157.12|4156.72|4159.37|4158.97|4150.37|4149.97|18633
1654701600000|2022-06-08 15:20:00|4157.37|4156.97|4153.87|4153.47|4158.12|4157.72|4153.12|4152.72|12275
1654701900000|2022-06-08 15:25:00|4153.62|4153.22|4155.62|4155.22|4156.87|4156.47|4153.37|4152.97|11071
1654702200000|2022-06-08 15:30:00|4155.74|4155.34|4156.12|4155.72|4158.37|4157.97|4153.87|4153.47|11354
1654702500000|2022-06-08 15:35:00|4156.37|4155.97|4156.87|4156.47|4157.87|4157.47|4154.87|4154.47|12320
1654702800000|2022-06-08 15:40:00|4157.12|4156.72|4150.62|4150.22|4160.12|4159.72|4149.37|4148.97|20889
1654703100000|2022-06-08 15:45:00|4150.74|4150.34|4152.87|4152.47|4155.37|4154.97|4150.12|4149.72|16140
1654703400000|2022-06-08 15:50:00|4152.62|4152.22|4154.12|4153.72|4155.87|4155.47|4152.37|4151.97|7501
1654703700000|2022-06-08 15:55:00|4153.87|4153.47|4151.37|4150.97|4155.12|4154.72|4150.87|4150.47|7199
1654704000000|2022-06-08 16:00:00|4151.12|4150.72|4154.12|4153.72|4157.12|4156.72|4149.37|4148.97|10344
1654704300000|2022-06-08 16:05:00|4154.37|4153.97|4151.37|4150.97|4154.37|4153.97|4148.37|4147.97|10199
1654704600000|2022-06-08 16:10:00|4151.62|4151.22|4153.12|4152.72|4153.62|4153.22|4150.37|4149.97|8447
1654704900000|2022-06-08 16:15:00|4152.87|4152.47|4152.12|4151.72|4152.87|4152.47|4149.12|4148.72|7572
1654705200000|2022-06-08 16:20:00|4152.62|4152.22|4145.87|4145.47|4152.87|4152.47|4143.87|4143.47|12972
1654705500000|2022-06-08 16:25:00|4145.62|4145.22|4143.37|4142.97|4146.12|4145.72|4137.87|4137.47|15203
1654705800000|2022-06-08 16:30:00|4143.24|4142.84|4135.62|4135.22|4143.37|4142.97|4133.12|4132.72|15402
1654706100000|2022-06-08 16:35:00|4135.49|4135.09|4126.12|4125.72|4136.24|4135.84|4126.12|4125.72|16665
1654706400000|2022-06-08 16:40:00|4125.97|4125.57|4120.47|4120.07|4127.97|4127.57|4120.22|4119.82|21538
1654706700000|2022-06-08 16:45:00|4120.22|4119.82|4126.22|4125.82|4126.97|4126.57|4118.47|4118.07|24832
1654707000000|2022-06-08 16:50:00|4125.97|4125.57|4126.47|4126.07|4128.22|4127.82|4124.97|4124.57|18806
1654707300000|2022-06-08 16:55:00|4126.72|4126.32|4130.22|4129.82|4130.47|4130.07|4125.22|4124.82|13806
1654707600000|2022-06-08 17:00:00|4129.97|4129.57|4122.72|4122.32|4130.22|4129.82|4121.72|4121.32|15853
1654707900000|2022-06-08 17:05:00|4122.47|4122.07|4127.47|4127.07|4128.47|4128.07|4121.97|4121.57|17417
1654708200000|2022-06-08 17:10:00|4127.22|4126.82|4125.22|4124.82|4128.22|4127.82|4121.97|4121.57|13523
1654708500000|2022-06-08 17:15:00|4125.47|4125.07|4127.97|4127.57|4129.22|4128.82|4123.22|4122.82|11019
1654708800000|2022-06-08 17:20:00|4128.22|4127.82|4124.97|4124.57|4128.47|4128.07|4124.47|4124.07|8853
1654709100000|2022-06-08 17:25:00|4125.22|4124.82|4120.72|4120.32|4125.97|4125.57|4120.72|4120.32|13713
1654709400000|2022-06-08 17:30:00|4120.47|4120.07|4115.22|4114.82|4121.47|4121.07|4112.97|4112.57|18303
1654709700000|2022-06-08 17:35:00|4115.47|4115.07|4110.09|4109.69|4115.47|4115.07|4109.47|4109.07|13174
1654710000000|2022-06-08 17:40:00|4109.97|4109.57|4118.47|4118.07|4119.22|4118.82|4109.47|4109.07|15789
1654710300000|2022-06-08 17:45:00|4118.22|4117.82|4120.72|4120.32|4122.47|4122.07|4116.72|4116.32|12132
1654710600000|2022-06-08 17:50:00|4120.97|4120.57|4118.97|4118.57|4122.09|4121.69|4116.22|4115.82|13048
1654710900000|2022-06-08 17:55:00|4119.47|4119.07|4117.97|4117.57|4122.47|4122.07|4117.22|4116.82|12713
1654711200000|2022-06-08 18:00:00|4118.22|4117.82|4120.22|4119.82|4123.22|4122.82|4117.22|4116.82|12707
1654711500000|2022-06-08 18:05:00|4120.47|4120.07|4120.22|4119.82|4122.72|4122.32|4118.09|4117.69|11725
1654711800000|2022-06-08 18:10:00|4119.72|4119.32|4119.47|4119.07|4121.97|4121.57|4116.22|4115.82|14019
1654712100000|2022-06-08 18:15:00|4119.72|4119.32|4116.97|4116.57|4120.97|4120.57|4114.72|4114.32|17497
1654712400000|2022-06-08 18:20:00|4116.72|4116.32|4117.22|4116.82|4119.72|4119.32|4114.47|4114.07|15651
1654712700000|2022-06-08 18:25:00|4116.97|4116.57|4112.22|4111.82|4118.47|4118.07|4107.72|4107.32|23417
1654713000000|2022-06-08 18:30:00|4111.97|4111.57|4110.47|4110.07|4116.47|4116.07|4109.97|4109.57|15890
1654713300000|2022-06-08 18:35:00|4110.22|4109.82|4110.97|4110.57|4112.22|4111.82|4106.97|4106.57|15059
1654713600000|2022-06-08 18:40:00|4111.22|4110.82|4117.47|4117.07|4118.72|4118.32|4110.97|4110.57|18863
1654713900000|2022-06-08 18:45:00|4117.22|4116.82|4117.47|4117.07|4120.47|4120.07|4115.97|4115.57|15030
1654714200000|2022-06-08 18:50:00|4117.72|4117.32|4114.47|4114.07|4118.72|4118.32|4114.22|4113.82|17117
1654714500000|2022-06-08 18:55:00|4114.22|4113.82|4114.97|4114.57|4116.47|4116.07|4113.47|4113.07|10350
1654714800000|2022-06-08 19:00:00|4115.09|4114.69|4112.97|4112.57|4115.72|4115.32|4110.22|4109.82|14179
1654715100000|2022-06-08 19:05:00|4112.72|4112.32|4110.22|4109.82|4114.09|4113.69|4106.72|4106.32|17418
1654715400000|2022-06-08 19:10:00|4109.97|4109.57|4117.22|4116.82|4118.22|4117.82|4109.22|4108.82|16788
1654715700000|2022-06-08 19:15:00|4117.47|4117.07|4117.72|4117.32|4119.22|4118.82|4114.72|4114.32|16358
1654716000000|2022-06-08 19:20:00|4117.79|4117.39|4123.79|4123.39|4124.54|4124.14|4117.29|4116.89|26293
1654716300000|2022-06-08 19:25:00|4124.04|4123.64|4123.29|4122.89|4125.79|4125.39|4122.04|4121.64|20131
1654716600000|2022-06-08 19:30:00|4123.54|4123.14|4126.29|4125.89|4127.79|4127.39|4121.04|4120.64|22180
1654716900000|2022-06-08 19:35:00|4126.04|4125.64|4125.04|4124.64|4127.54|4127.14|4124.54|4124.14|16732
1654717200000|2022-06-08 19:40:00|4124.29|4123.89|4122.79|4122.39|4125.54|4125.14|4121.79|4121.39|15747
1654717500000|2022-06-08 19:45:00|4123.54|4123.14|4112.79|4112.39|4123.54|4123.14|4112.29|4111.89|21585
1654717800000|2022-06-08 19:50:00|4116.04|4115.64|4114.29|4113.89|4119.29|4118.89|4111.04|4110.64|27175
1654718100000|2022-06-08 19:55:00|4114.54|4114.14|4116.04|4115.64|4118.04|4117.64|4112.29|4111.89|62030
1654718400000|2022-06-08 20:00:00|4115.64|4115.24|4113.24|4112.64|4116.99|4116.39|4112.74|4112.14|23358
1654718700000|2022-06-08 20:05:00|4113.11|4112.51|4114.99|4114.39|4115.49|4114.89|4112.49|4111.89|5883
1654719000000|2022-06-08 20:10:00|4114.74|4114.14|4118.24|4117.64|4118.24|4117.64|4114.49|4113.89|6313
1654719300000|2022-06-08 20:15:00|4117.99|4117.39|4116.74|4116.14|4118.24|4117.64|4115.61|4115.01|2160
1654719600000|2022-06-08 20:20:00|4116.61|4116.01|4117.49|4116.89|4117.99|4117.39|4116.24|4115.64|693
1654719900000|2022-06-08 20:25:00|4117.24|4116.64|4117.49|4116.89|4117.99|4117.39|4117.24|4116.64|546
1654720200000|2022-06-08 20:30:00|4117.74|4117.14|4118.24|4117.64|4118.74|4118.14|4117.36|4116.76|1089
1654720500000|2022-06-08 20:35:00|4118.49|4117.89|4117.99|4117.39|4118.86|4118.26|4117.74|4117.14|591
1654720800000|2022-06-08 20:40:00|4117.74|4117.14|4117.24|4116.64|4117.74|4117.14|4116.74|4116.14|603
1654721100000|2022-06-08 20:45:00|4117.49|4116.89|4116.49|4115.89|4117.49|4116.89|4116.49|4115.89|587
1654721400000|2022-06-08 20:50:00|4116.74|4116.14|4117.49|4116.89|4118.24|4117.64|4116.49|4115.89|761
1654721700000|2022-06-08 20:55:00|4117.74|4117.14|4118.05|4116.55|4119.24|4118.64|4117.36|4116.36|1099
1654722000000|2022-06-08 21:00:00|4118.26|4116.76|4118.48|4116.98|4118.59|4117.09|4117.83|4116.33|0
1654722300000|2022-06-08 21:05:00|4118.52|4117.02|4118.7|4117.2|4118.7|4117.2|4118.41|4116.91|0
1654722600000|2022-06-08 21:10:00|4118.74|4117.24|4118.88|4117.38|4118.88|4117.38|4118.74|4117.24|0
1654722900000|2022-06-08 21:15:00|4119.1|4117.6|4118.95|4117.45|4119.13|4117.63|4118.95|4117.45|0
1654723200000|2022-06-08 21:20:00|4119.05|4117.55|4118.67|4117.17|4119.05|4117.55|4118.37|4116.87|0
1654723500000|2022-06-08 21:25:00|4118.56|4117.06|4118.81|4117.31|4118.81|4117.31|4118.56|4117.06|0
1654723800000|2022-06-08 21:30:00|4118.78|4117.28|4118.05|4116.55|4118.78|4117.28|4118.05|4116.55|0
1654724100000|2022-06-08 21:35:00|4118.16|4116.66|4118.19|4116.69|4118.37|4116.87|4118.16|4116.66|0
1654724700000|2022-06-08 21:45:00|4118.08|4116.58|4118.05|4116.55|4118.12|4116.62|4117.94|4116.44|0
1654725000000|2022-06-08 21:50:00|4118.19|4116.69|4118.34|4116.84|4118.48|4116.98|4118.19|4116.69|0
1654725300000|2022-06-08 21:55:00|4118.45|4116.95|4118.48|4116.98|4118.56|4117.06|4118.19|4116.69|0
1654725600000|2022-06-08 22:00:00|4117.11|4116.51|4114.74|4114.14|4117.74|4117.14|4114.74|4114.14|1109
1654725900000|2022-06-08 22:05:00|4114.99|4114.39|4115.99|4115.39|4115.99|4115.39|4114.99|4114.39|156
1654726200000|2022-06-08 22:10:00|4115.86|4115.26|4116.24|4115.64|4116.49|4115.89|4115.49|4114.89|166
1654726500000|2022-06-08 22:15:00|4116.49|4115.89|4116.49|4115.89|4116.99|4116.39|4116.36|4115.76|306
1654726800000|2022-06-08 22:20:00|4116.61|4116.01|4116.24|4115.64|4117.24|4116.64|4115.99|4115.39|394
1654727100000|2022-06-08 22:25:00|4116.49|4115.89|4117.49|4116.89|4117.99|4117.39|4116.49|4115.89|239
1654727400000|2022-06-08 22:30:00|4117.74|4117.14|4118.49|4117.89|4118.99|4118.39|4117.74|4117.14|455
1654727700000|2022-06-08 22:35:00|4118.36|4117.76|4118.61|4118.01|4118.86|4118.26|4117.24|4116.64|385
1654728000000|2022-06-08 22:40:00|4118.74|4118.14|4118.74|4118.14|4118.99|4118.39|4118.49|4117.89|154
1654728300000|2022-06-08 22:45:00|4118.61|4118.01|4118.99|4118.39|4118.99|4118.39|4118.24|4117.64|121
1654728600000|2022-06-08 22:50:00|4118.74|4118.14|4119.74|4119.14|4119.74|4119.14|4118.74|4118.14|208
1654728900000|2022-06-08 22:55:00|4119.99|4119.39|4119.74|4119.14|4120.24|4119.64|4119.49|4118.89|252
1654729200000|2022-06-08 23:00:00|4119.86|4119.26|4119.74|4119.14|4120.49|4119.89|4119.24|4118.64|199
1654729500000|2022-06-08 23:05:00|4119.61|4119.01|4119.74|4119.14|4120.49|4119.89|4119.49|4118.89|211
1654729800000|2022-06-08 23:10:00|4119.86|4119.26|4120.49|4119.89|4120.49|4119.89|4119.74|4119.14|110
1654730100000|2022-06-08 23:15:00|4120.74|4120.14|4120.74|4120.14|4120.74|4120.14|4120.49|4119.89|120
1654730400000|2022-06-08 23:20:00|4120.86|4120.26|4120.24|4119.64|4120.99|4120.39|4120.24|4119.64|214
1654730700000|2022-06-08 23:25:00|4120.11|4119.51|4118.86|4118.26|4120.11|4119.51|4118.36|4117.76|285
1654731000000|2022-06-08 23:30:00|4118.99|4118.39|4120.24|4119.64|4120.99|4120.39|4118.74|4118.14|255
1654731300000|2022-06-08 23:35:00|4120.11|4119.51|4118.74|4118.14|4120.11|4119.51|4118.74|4118.14|155
1654731600000|2022-06-08 23:40:00|4118.86|4118.26|4119.86|4119.26|4120.24|4119.64|4117.99|4117.39|234
1654731900000|2022-06-08 23:45:00|4119.74|4119.14|4120.74|4120.14|4120.74|4120.14|4119.74|4119.14|241
1654732200000|2022-06-08 23:50:00|4120.99|4120.39|4118.11|4117.51|4120.99|4120.39|4118.11|4117.51|240
1654732500000|2022-06-08 23:55:00|4118.24|4117.64|4119.49|4118.89|4119.49|4118.89|4117.74|4117.14|279
1654732800000|2022-06-09 00:00:00|4119.74|4119.14|4116.99|4116.39|4122.74|4122.14|4116.74|4116.14|1167
1654733100000|2022-06-09 00:05:00|4116.74|4116.14|4117.49|4116.89|4118.74|4118.14|4116.24|4115.64|1469
1654733400000|2022-06-09 00:10:00|4117.74|4117.14|4116.99|4116.39|4118.74|4118.14|4115.99|4115.39|634
1654733700000|2022-06-09 00:15:00|4117.11|4116.51|4115.24|4114.64|4117.74|4117.14|4113.49|4112.89|1616
1654734000000|2022-06-09 00:20:00|4115.36|4114.76|4117.74|4117.14|4118.49|4117.89|4114.49|4113.89|1615
1654734300000|2022-06-09 00:25:00|4117.49|4116.89|4117.49|4116.89|4117.74|4117.14|4116.49|4115.89|745
1654734600000|2022-06-09 00:30:00|4117.61|4117.01|4117.24|4116.64|4117.99|4117.39|4115.49|4114.89|869
1654734900000|2022-06-09 00:35:00|4117.49|4116.89|4114.24|4113.64|4117.99|4117.39|4113.24|4112.64|1500
1654735200000|2022-06-09 00:40:00|4114.11|4113.51|4110.49|4109.89|4114.24|4113.64|4109.24|4108.64|3022
1654735500000|2022-06-09 00:45:00|4110.24|4109.64|4112.24|4111.64|4112.49|4111.89|4110.24|4109.64|999
1654735800000|2022-06-09 00:50:00|4112.36|4111.76|4111.99|4111.39|4112.99|4112.39|4111.49|4110.89|1188
1654736100000|2022-06-09 00:55:00|4111.74|4111.14|4110.49|4109.89|4112.24|4111.64|4110.24|4109.64|699
1654736400000|2022-06-09 01:00:00|4110.74|4110.14|4110.24|4109.64|4111.74|4111.14|4108.99|4108.39|516
1654736700000|2022-06-09 01:05:00|4109.99|4109.39|4111.24|4110.64|4111.24|4110.64|4109.49|4108.89|289
1654737000000|2022-06-09 01:10:00|4110.99|4110.39|4111.49|4110.89|4113.24|4112.64|4109.74|4109.14|1156
1654737300000|2022-06-09 01:15:00|4111.24|4110.64|4111.24|4110.64|4112.99|4112.39|4110.11|4109.51|844
1654737600000|2022-06-09 01:20:00|4111.36|4110.76|4110.74|4110.14|4111.74|4111.14|4110.49|4109.89|463
1654737900000|2022-06-09 01:25:00|4110.86|4110.26|4107.99|4107.39|4110.86|4110.26|4107.24|4106.64|1026
1654738200000|2022-06-09 01:30:00|4107.74|4107.14|4110.24|4109.64|4110.49|4109.89|4107.24|4106.64|1698
1654738500000|2022-06-09 01:35:00|4110.49|4109.89|4103.99|4103.39|4110.74|4110.14|4103.74|4103.14|2236
1654738800000|2022-06-09 01:40:00|4103.74|4103.14|4104.99|4104.39|4106.24|4105.64|4103.49|4102.89|934
1654739100000|2022-06-09 01:45:00|4104.74|4104.14|4104.49|4103.89|4104.99|4104.39|4102.74|4102.14|1023
1654739400000|2022-06-09 01:50:00|4104.61|4104.01|4105.99|4105.39|4106.61|4106.01|4104.49|4103.89|617
1654739700000|2022-06-09 01:55:00|4105.74|4105.14|4105.99|4105.39|4106.74|4106.14|4105.49|4104.89|525
1654740000000|2022-06-09 02:00:00|4105.86|4105.26|4106.74|4106.14|4106.99|4106.39|4105.74|4105.14|318
1654740300000|2022-06-09 02:05:00|4106.61|4106.01|4108.24|4107.64|4108.74|4108.14|4106.61|4106.01|626
1654740600000|2022-06-09 02:10:00|4108.36|4107.76|4109.24|4108.64|4109.99|4109.39|4107.99|4107.39|578
1654740900000|2022-06-09 02:15:00|4109.49|4108.89|4107.49|4106.89|4109.74|4109.14|4106.74|4106.14|796
1654741200000|2022-06-09 02:20:00|4107.61|4107.01|4105.99|4105.39|4107.74|4107.14|4105.49|4104.89|419
1654741500000|2022-06-09 02:25:00|4106.24|4105.64|4105.99|4105.39|4106.24|4105.64|4105.24|4104.64|321
1654741800000|2022-06-09 02:30:00|4105.86|4105.26|4107.74|4107.14|4107.74|4107.14|4105.36|4104.76|458
1654742100000|2022-06-09 02:35:00|4107.49|4106.89|4108.74|4108.14|4108.99|4108.39|4107.49|4106.89|523
1654742400000|2022-06-09 02:40:00|4108.86|4108.26|4107.99|4107.39|4108.99|4108.39|4107.49|4106.89|341
1654742700000|2022-06-09 02:45:00|4108.24|4107.64|4110.24|4109.64|4110.49|4109.89|4107.99|4107.39|427
1654743000000|2022-06-09 02:50:00|4109.99|4109.39|4110.24|4109.64|4110.49|4109.89|4108.49|4107.89|351
1654743300000|2022-06-09 02:55:00|4110.49|4109.89|4109.99|4109.39|4110.49|4109.89|4108.74|4108.14|261
1654743600000|2022-06-09 03:00:00|4110.24|4109.64|4110.99|4110.39|4111.74|4111.14|4109.24|4108.64|704
1654743900000|2022-06-09 03:05:00|4110.86|4110.26|4109.74|4109.14|4110.86|4110.26|4109.61|4109.01|214
1654744200000|2022-06-09 03:10:00|4109.61|4109.01|4109.24|4108.64|4109.86|4109.26|4109.24|4108.64|141
1654744500000|2022-06-09 03:15:00|4109.49|4108.89|4110.24|4109.64|4110.36|4109.76|4107.99|4107.39|426
1654744800000|2022-06-09 03:20:00|4110.49|4109.89|4110.24|4109.64|4110.99|4110.39|4109.36|4108.76|257
1654745100000|2022-06-09 03:25:00|4110.11|4109.51|4110.99|4110.39|4111.24|4110.64|4109.99|4109.39|265
1654745400000|2022-06-09 03:30:00|4110.74|4110.14|4109.99|4109.39|4111.24|4110.64|4109.99|4109.39|318
1654745700000|2022-06-09 03:35:00|4110.11|4109.51|4109.99|4109.39|4110.74|4110.14|4109.99|4109.39|237
1654746000000|2022-06-09 03:40:00|4110.24|4109.64|4111.24|4110.64|4111.49|4110.89|4109.24|4108.64|317
1654746300000|2022-06-09 03:45:00|4111.36|4110.76|4112.74|4112.14|4112.99|4112.39|4110.49|4109.89|399
1654746600000|2022-06-09 03:50:00|4112.86|4112.26|4113.24|4112.64|4114.49|4113.89|4112.86|4112.26|766
1654746900000|2022-06-09 03:55:00|4113.49|4112.89|4113.24|4112.64|4113.49|4112.89|4112.74|4112.14|237
1654747200000|2022-06-09 04:00:00|4113.49|4112.89|4113.74|4113.14|4113.99|4113.39|4112.74|4112.14|291
1654747500000|2022-06-09 04:05:00|4113.86|4113.26|4112.74|4112.14|4113.99|4113.39|4112.74|4112.14|177
1654747800000|2022-06-09 04:10:00|4112.86|4112.26|4113.24|4112.64|4113.74|4113.14|4112.24|4111.64|380
1654748100000|2022-06-09 04:15:00|4113.36|4112.76|4112.99|4112.39|4113.74|4113.14|4112.74|4112.14|120
1654748400000|2022-06-09 04:20:00|4113.24|4112.64|4112.99|4112.39|4113.49|4112.89|4112.74|4112.14|399
1654748700000|2022-06-09 04:25:00|4113.24|4112.64|4113.24|4112.64|4113.74|4113.14|4112.86|4112.26|378
1654749000000|2022-06-09 04:30:00|4113.49|4112.89|4113.74|4113.14|4113.86|4113.26|4113.24|4112.64|303
1654749300000|2022-06-09 04:35:00|4113.49|4112.89|4112.49|4111.89|4113.49|4112.89|4112.49|4111.89|508
1654749600000|2022-06-09 04:40:00|4112.61|4112.01|4112.99|4112.39|4112.99|4112.39|4112.24|4111.64|240
1654749900000|2022-06-09 04:45:00|4112.74|4112.14|4112.74|4112.14|4112.74|4112.14|4111.74|4111.14|547
1654750200000|2022-06-09 04:50:00|4112.49|4111.89|4113.49|4112.89|4113.61|4113.01|4112.49|4111.89|294
1654750500000|2022-06-09 04:55:00|4113.24|4112.64|4112.74|4112.14|4113.49|4112.89|4112.24|4111.64|322
1654750800000|2022-06-09 05:00:00|4111.99|4111.39|4112.24|4111.64|4113.74|4113.14|4111.24|4110.64|1073
1654751100000|2022-06-09 05:05:00|4112.49|4111.89|4116.49|4115.89|4116.49|4115.89|4112.24|4111.64|1834
1654751400000|2022-06-09 05:10:00|4116.24|4115.64|4114.74|4114.14|4117.24|4116.64|4114.49|4113.89|1216
1654751700000|2022-06-09 05:15:00|4114.49|4113.89|4113.99|4113.39|4115.24|4114.64|4113.74|4113.14|703
1654752000000|2022-06-09 05:20:00|4113.74|4113.14|4113.49|4112.89|4114.49|4113.89|4112.24|4111.64|401
1654752300000|2022-06-09 05:25:00|4113.36|4112.76|4114.99|4114.39|4115.49|4114.89|4113.36|4112.76|583
1654752600000|2022-06-09 05:30:00|4115.11|4114.51|4113.99|4113.39|4116.99|4116.39|4112.99|4112.39|776
1654752900000|2022-06-09 05:35:00|4113.74|4113.14|4110.49|4109.89|4114.24|4113.64|4110.24|4109.64|745
1654753200000|2022-06-09 05:40:00|4110.36|4109.76|4108.74|4108.14|4111.24|4110.64|4106.99|4106.39|1520
1654753500000|2022-06-09 05:45:00|4108.61|4108.01|4109.24|4108.64|4109.49|4108.89|4106.49|4105.89|789
1654753800000|2022-06-09 05:50:00|4109.49|4108.89|4106.74|4106.14|4109.99|4109.39|4106.74|4106.14|585
1654754100000|2022-06-09 05:55:00|4106.99|4106.39|4105.74|4105.14|4107.49|4106.89|4105.49|4104.89|1117
1654754400000|2022-06-09 06:00:00|4105.24|4104.64|4106.86|4106.26|4108.36|4107.76|4103.74|4103.14|1636
1654754700000|2022-06-09 06:05:00|4106.74|4106.14|4108.36|4107.76|4108.49|4107.89|4103.74|4103.14|861
1654755000000|2022-06-09 06:10:00|4108.24|4107.64|4107.74|4107.14|4108.99|4108.39|4104.99|4104.39|1251
1654755300000|2022-06-09 06:15:00|4107.99|4107.39|4106.49|4105.89|4108.24|4107.64|4106.36|4105.76|1125
1654755600000|2022-06-09 06:20:00|4105.99|4105.39|4106.49|4105.89|4107.24|4106.64|4105.49|4104.89|486
1654755900000|2022-06-09 06:25:00|4106.74|4106.14|4105.74|4105.14|4106.74|4106.14|4104.49|4103.89|908
1654756200000|2022-06-09 06:30:00|4105.99|4105.39|4106.99|4106.39|4107.49|4106.89|4105.49|4104.89|664
1654756500000|2022-06-09 06:35:00|4107.11|4106.51|4108.74|4108.14|4109.74|4109.14|4107.11|4106.51|1034
1654756800000|2022-06-09 06:40:00|4108.99|4108.39|4108.24|4107.64|4109.99|4109.39|4106.74|4106.14|1051
1654757100000|2022-06-09 06:45:00|4107.99|4107.39|4109.49|4108.89|4110.49|4109.89|4107.99|4107.39|1575
1654757400000|2022-06-09 06:50:00|4109.36|4108.76|4111.74|4111.14|4111.74|4111.14|4109.24|4108.64|1568
1654757700000|2022-06-09 06:55:00|4111.99|4111.39|4113.74|4113.14|4113.74|4113.14|4111.99|4111.39|1182
1654758000000|2022-06-09 07:00:00|4113.49|4112.89|4114.49|4113.89|4115.24|4114.64|4108.49|4107.89|2742
1654758300000|2022-06-09 07:05:00|4114.61|4114.01|4117.99|4117.39|4118.74|4118.14|4113.49|4112.89|2552
1654758600000|2022-06-09 07:10:00|4117.74|4117.14|4113.99|4113.39|4118.74|4118.14|4113.74|4113.14|1999
1654758900000|2022-06-09 07:15:00|4113.74|4113.14|4113.74|4113.14|4115.49|4114.89|4112.24|4111.64|2088
1654759200000|2022-06-09 07:20:00|4113.86|4113.26|4117.24|4116.64|4118.49|4117.89|4112.99|4112.39|2936
1654759500000|2022-06-09 07:25:00|4116.99|4116.39|4117.49|4116.89|4117.99|4117.39|4115.99|4115.39|1775
1654759800000|2022-06-09 07:30:00|4117.24|4116.64|4108.24|4107.64|4117.49|4116.89|4106.74|4106.14|2781
1654760100000|2022-06-09 07:35:00|4107.99|4107.39|4110.49|4109.89|4110.74|4110.14|4106.74|4106.14|2027
1654760400000|2022-06-09 07:40:00|4110.36|4109.76|4111.24|4110.64|4112.11|4111.51|4108.99|4108.39|1973
1654760700000|2022-06-09 07:45:00|4111.74|4111.14|4112.74|4112.14|4114.49|4113.89|4110.99|4110.39|1595
1654761000000|2022-06-09 07:50:00|4112.99|4112.39|4116.49|4115.89|4117.74|4117.14|4112.99|4112.39|1938
1654761300000|2022-06-09 07:55:00|4116.24|4115.64|4116.24|4115.64|4117.11|4116.51|4114.49|4113.89|1901
1654761600000|2022-06-09 08:00:00|4115.99|4115.39|4114.24|4113.64|4116.24|4115.64|4112.49|4111.89|2215
1654761900000|2022-06-09 08:05:00|4113.99|4113.39|4112.24|4111.64|4114.49|4113.89|4109.49|4108.89|2094
1654762200000|2022-06-09 08:10:00|4111.99|4111.39|4111.99|4111.39|4112.99|4112.39|4110.49|4109.89|1080
1654762500000|2022-06-09 08:15:00|4111.74|4111.14|4112.99|4112.39|4113.74|4113.14|4111.74|4111.14|1350
1654762800000|2022-06-09 08:20:00|4112.74|4112.14|4114.74|4114.14|4114.99|4114.39|4111.11|4110.51|1621
1654763100000|2022-06-09 08:25:00|4114.49|4113.89|4115.24|4114.64|4115.49|4114.89|4113.61|4113.01|1851
1654763400000|2022-06-09 08:30:00|4114.99|4114.39|4119.49|4118.89|4119.74|4119.14|4114.74|4114.14|2428
1654763700000|2022-06-09 08:35:00|4119.74|4119.14|4120.24|4119.64|4123.24|4122.64|4119.74|4119.14|2179
1654764000000|2022-06-09 08:40:00|4120.36|4119.76|4120.74|4120.14|4121.74|4121.14|4119.74|4119.14|1742
1654764300000|2022-06-09 08:45:00|4120.86|4120.26|4127.74|4127.14|4127.74|4127.14|4120.74|4120.14|3967
1654764600000|2022-06-09 08:50:00|4127.61|4127.01|4128.49|4127.89|4130.99|4130.39|4127.61|4127.01|3067
1654764900000|2022-06-09 08:55:00|4128.74|4128.14|4131.99|4131.39|4132.24|4131.64|4127.74|4127.14|2453
1654765200000|2022-06-09 09:00:00|4131.86|4131.26|4131.74|4131.14|4132.49|4131.89|4130.49|4129.89|1618
1654765500000|2022-06-09 09:05:00|4131.49|4130.89|4131.24|4130.64|4132.49|4131.89|4129.74|4129.14|1622
1654765800000|2022-06-09 09:10:00|4130.99|4130.39|4129.24|4128.64|4131.49|4130.89|4128.99|4128.39|1590
1654766100000|2022-06-09 09:15:00|4129.36|4128.76|4128.61|4128.01|4130.49|4129.89|4127.99|4127.39|2045
1654766400000|2022-06-09 09:20:00|4128.49|4127.89|4128.74|4128.14|4129.24|4128.64|4127.49|4126.89|1595
1654766700000|2022-06-09 09:25:00|4128.61|4128.01|4128.49|4127.89|4129.99|4129.39|4128.24|4127.64|1589
1654767000000|2022-06-09 09:30:00|4128.74|4128.14|4130.49|4129.89|4131.11|4130.51|4128.24|4127.64|1318
1654767300000|2022-06-09 09:35:00|4130.61|4130.01|4130.74|4130.14|4131.74|4131.14|4130.24|4129.64|1319
1654767600000|2022-06-09 09:40:00|4130.86|4130.26|4128.49|4127.89|4131.11|4130.51|4127.74|4127.14|1854
1654767900000|2022-06-09 09:45:00|4128.74|4128.14|4129.49|4128.89|4129.49|4128.89|4127.99|4127.39|1709
1654768200000|2022-06-09 09:50:00|4129.24|4128.64|4128.99|4128.39|4130.74|4130.14|4128.11|4127.51|2487
1654768500000|2022-06-09 09:55:00|4128.74|4128.14|4127.74|4127.14|4128.99|4128.39|4125.74|4125.14|1995
1654768800000|2022-06-09 10:00:00|4127.99|4127.39|4127.24|4126.64|4128.99|4128.39|4127.24|4126.64|1951
1654769100000|2022-06-09 10:05:00|4127.36|4126.76|4126.99|4126.39|4128.74|4128.14|4126.49|4125.89|1008
1654769400000|2022-06-09 10:10:00|4127.24|4126.64|4127.74|4127.14|4127.74|4127.14|4124.74|4124.14|2421
1654769700000|2022-06-09 10:15:00|4127.49|4126.89|4130.74|4130.14|4131.24|4130.64|4127.24|4126.64|2513
1654770000000|2022-06-09 10:20:00|4130.61|4130.01|4135.99|4135.39|4136.74|4136.14|4130.49|4129.89|3025
1654770300000|2022-06-09 10:25:00|4135.74|4135.14|4139.61|4139.01|4139.99|4139.39|4134.74|4134.14|2675
1654770600000|2022-06-09 10:30:00|4139.74|4139.14|4139.49|4138.89|4141.99|4141.39|4139.24|4138.64|2673
1654770900000|2022-06-09 10:35:00|4139.36|4138.76|4136.74|4136.14|4140.61|4140.01|4136.74|4136.14|2819
1654771200000|2022-06-09 10:40:00|4136.99|4136.39|4136.74|4136.14|4138.24|4137.64|4135.74|4135.14|3887
1654771500000|2022-06-09 10:45:00|4136.61|4136.01|4136.24|4135.64|4137.49|4136.89|4135.49|4134.89|1228
1654771800000|2022-06-09 10:50:00|4136.49|4135.89|4139.49|4138.89|4140.49|4139.89|4136.24|4135.64|1715
1654772100000|2022-06-09 10:55:00|4139.24|4138.64|4137.36|4136.76|4139.24|4138.64|4136.99|4136.39|1926
1654772400000|2022-06-09 11:00:00|4137.24|4136.64|4135.99|4135.39|4137.24|4136.64|4135.11|4134.51|1433
1654772700000|2022-06-09 11:05:00|4135.74|4135.14|4135.74|4135.14|4136.49|4135.89|4133.99|4133.39|2263
1654773000000|2022-06-09 11:10:00|4135.99|4135.39|4137.74|4137.14|4137.74|4137.14|4135.74|4135.14|886
1654773300000|2022-06-09 11:15:00|4137.49|4136.89|4134.74|4134.14|4138.24|4137.64|4134.49|4133.89|1028
1654773600000|2022-06-09 11:20:00|4134.49|4133.89|4139.74|4139.14|4144.74|4144.14|4133.74|4133.14|5840
1654773900000|2022-06-09 11:25:00|4139.49|4138.89|4136.74|4136.14|4140.49|4139.89|4134.99|4134.39|3368
1654774200000|2022-06-09 11:30:00|4136.61|4136.01|4133.24|4132.64|4137.99|4137.39|4133.24|4132.64|1824
1654774500000|2022-06-09 11:35:00|4132.99|4132.39|4134.24|4133.64|4134.99|4134.39|4132.49|4131.89|3103
1654774800000|2022-06-09 11:40:00|4134.36|4133.76|4136.11|4135.51|4136.49|4135.89|4133.11|4132.51|743
1654775100000|2022-06-09 11:45:00|4135.99|4135.39|4127.86|4127.26|4142.61|4142.01|4127.24|4126.64|7383
1654775400000|2022-06-09 11:50:00|4127.61|4127.01|4126.49|4125.89|4131.61|4131.01|4125.99|4125.39|3209
1654775700000|2022-06-09 11:55:00|4126.24|4125.64|4126.24|4125.64|4126.99|4126.39|4123.11|4122.51|5686
1654776000000|2022-06-09 12:00:00|4126.11|4125.51|4125.49|4124.89|4126.24|4125.64|4123.24|4122.64|3495
1654776300000|2022-06-09 12:05:00|4125.36|4124.76|4124.49|4123.89|4126.24|4125.64|4122.99|4122.39|2482
1654776600000|2022-06-09 12:10:00|4124.24|4123.64|4117.49|4116.89|4124.49|4123.89|4117.49|4116.89|4088
1654776900000|2022-06-09 12:15:00|4117.24|4116.64|4118.49|4117.89|4120.24|4119.64|4115.99|4115.39|8084
1654777200000|2022-06-09 12:20:00|4118.24|4117.64|4113.99|4113.39|4118.24|4117.64|4112.49|4111.89|4666
1654777500000|2022-06-09 12:25:00|4113.74|4113.14|4115.86|4115.26|4117.24|4116.64|4109.74|4109.14|6203
1654777800000|2022-06-09 12:30:00|4115.99|4115.39|4113.99|4113.39|4119.49|4118.89|4111.24|4110.64|4466
1654778100000|2022-06-09 12:35:00|4113.74|4113.14|4113.74|4113.14|4114.24|4113.64|4109.74|4109.14|5108
1654778400000|2022-06-09 12:40:00|4113.99|4113.39|4101.99|4101.39|4114.61|4114.01|4101.74|4101.14|7386
1654778700000|2022-06-09 12:45:00|4102.24|4101.64|4102.49|4101.89|4105.74|4105.14|4101.49|4100.89|6563
1654779000000|2022-06-09 12:50:00|4102.24|4101.64|4098.99|4098.39|4102.99|4102.39|4098.24|4097.64|8433
1654779300000|2022-06-09 12:55:00|4098.74|4098.14|4102.24|4101.64|4104.24|4103.64|4098.74|4098.14|6533
1654779600000|2022-06-09 13:00:00|4102.11|4101.51|4104.49|4103.89|4104.49|4103.89|4100.24|4099.64|5822
1654779900000|2022-06-09 13:05:00|4104.24|4103.64|4099.49|4098.89|4104.49|4103.89|4099.24|4098.64|4341
1654780200000|2022-06-09 13:10:00|4099.24|4098.64|4096.24|4095.64|4105.74|4105.14|4095.99|4095.39|11057
1654780500000|2022-06-09 13:15:00|4096.99|4096.39|4096.99|4096.39|4098.24|4097.64|4093.49|4092.89|8078
1654780800000|2022-06-09 13:20:00|4097.49|4096.89|4097.99|4097.39|4099.74|4099.14|4096.74|4096.14|3809
1654781100000|2022-06-09 13:25:00|4098.24|4097.64|4095.49|4094.89|4099.49|4098.89|4095.49|4094.89|6645
1654781400000|2022-06-09 13:30:00|4095.39|4094.99|4106.89|4106.49|4109.01|4108.61|4089.64|4089.24|45022
1654781700000|2022-06-09 13:35:00|4106.64|4106.24|4094.64|4094.24|4109.64|4109.24|4094.39|4093.99|41190
1654782000000|2022-06-09 13:40:00|4094.89|4094.49|4090.64|4090.24|4098.64|4098.24|4086.14|4085.74|32957
1654782300000|2022-06-09 13:45:00|4090.39|4089.99|4100.14|4099.74|4104.89|4104.49|4087.01|4086.61|30629
1654782600000|2022-06-09 13:50:00|4100.89|4100.49|4114.39|4113.99|4118.89|4118.49|4099.39|4098.99|36817
1654782900000|2022-06-09 13:55:00|4114.89|4114.49|4118.64|4118.24|4118.64|4118.24|4112.39|4111.99|41834
1654783200000|2022-06-09 14:00:00|4118.89|4118.49|4110.89|4110.49|4119.14|4118.74|4110.64|4110.24|25561
1654783500000|2022-06-09 14:05:00|4110.64|4110.24|4100.39|4099.99|4111.64|4111.24|4099.39|4098.99|22054
1654783800000|2022-06-09 14:10:00|4100.14|4099.74|4099.64|4099.24|4100.89|4100.49|4092.14|4091.74|32468
1654784100000|2022-06-09 14:15:00|4099.89|4099.49|4105.64|4105.24|4110.64|4110.24|4097.89|4097.49|25953
1654784400000|2022-06-09 14:20:00|4105.89|4105.49|4105.64|4105.24|4108.14|4107.74|4102.51|4102.11|27093
1654784700000|2022-06-09 14:25:00|4105.89|4105.49|4108.89|4108.49|4109.14|4108.74|4103.39|4102.99|20706
1654785000000|2022-06-09 14:30:00|4109.39|4108.99|4107.39|4106.99|4115.39|4114.99|4104.39|4103.99|22457
1654785300000|2022-06-09 14:35:00|4107.14|4106.74|4111.39|4110.99|4112.89|4112.49|4106.14|4105.74|19149
1654785600000|2022-06-09 14:40:00|4111.14|4110.74|4103.14|4102.74|4112.14|4111.74|4099.64|4099.24|16991
1654785900000|2022-06-09 14:45:00|4102.89|4102.49|4099.39|4098.99|4103.39|4102.99|4097.26|4096.86|18709
1654786200000|2022-06-09 14:50:00|4099.14|4098.74|4090.39|4089.99|4099.39|4098.99|4089.89|4089.49|22067
1654786500000|2022-06-09 14:55:00|4090.14|4089.74|4095.39|4094.99|4097.64|4097.24|4088.14|4087.74|18486
1654786800000|2022-06-09 15:00:00|4095.14|4094.74|4087.39|4086.99|4096.89|4096.49|4086.14|4085.74|20486
1654787100000|2022-06-09 15:05:00|4087.14|4086.74|4088.89|4088.49|4089.89|4089.49|4082.89|4082.49|22704
1654787400000|2022-06-09 15:10:00|4089.14|4088.74|4092.89|4092.49|4093.64|4093.24|4087.89|4087.49|16652
1654787700000|2022-06-09 15:15:00|4093.14|4092.74|4090.89|4090.49|4093.64|4093.24|4089.14|4088.74|12180
1654788000000|2022-06-09 15:20:00|4090.64|4090.24|4095.39|4094.99|4096.89|4096.49|4090.39|4089.99|14499
1654788300000|2022-06-09 15:25:00|4095.26|4094.86|4090.39|4089.99|4096.64|4096.24|4089.39|4088.99|13028
1654788600000|2022-06-09 15:30:00|4090.14|4089.74|4090.64|4090.24|4094.14|4093.74|4087.14|4086.74|15473
1654788900000|2022-06-09 15:35:00|4090.89|4090.49|4092.64|4092.24|4095.26|4094.86|4089.39|4088.99|12303
1654789200000|2022-06-09 15:40:00|4092.89|4092.49|4101.14|4100.74|4105.39|4104.99|4092.89|4092.49|21140
1654789500000|2022-06-09 15:45:00|4100.89|4100.49|4090.39|4089.99|4102.64|4102.24|4089.64|4089.24|18992
1654789800000|2022-06-09 15:50:00|4090.64|4090.24|4092.14|4091.74|4092.89|4092.49|4086.39|4085.99|12434
1654790100000|2022-06-09 15:55:00|4092.64|4092.24|4096.14|4095.74|4097.14|4096.74|4091.89|4091.49|8524
1654790400000|2022-06-09 16:00:00|4096.39|4095.99|4094.39|4093.99|4099.39|4098.99|4093.39|4092.99|11376
1654790700000|2022-06-09 16:05:00|4094.14|4093.74|4091.14|4090.74|4095.26|4094.86|4089.39|4088.99|10368
1654791000000|2022-06-09 16:10:00|4090.89|4090.49|4088.39|4087.99|4091.89|4091.49|4084.89|4084.49|13049
1654791300000|2022-06-09 16:15:00|4088.14|4087.74|4089.39|4088.99|4089.89|4089.49|4086.14|4085.74|8424
1654791600000|2022-06-09 16:20:00|4089.64|4089.24|4091.64|4091.24|4093.89|4093.49|4088.89|4088.49|12905
1654791900000|2022-06-09 16:25:00|4091.39|4090.99|4096.64|4096.24|4098.64|4098.24|4090.64|4090.24|15442
1654792200000|2022-06-09 16:30:00|4097.14|4096.74|4097.64|4097.24|4099.64|4099.24|4094.14|4093.74|16930
1654792500000|2022-06-09 16:35:00|4097.39|4096.99|4098.14|4097.74|4100.64|4100.24|4096.39|4095.99|12112
1654792800000|2022-06-09 16:40:00|4098.39|4097.99|4102.39|4101.99|4103.89|4103.49|4097.14|4096.74|10746
1654793100000|2022-06-09 16:45:00|4102.14|4101.74|4099.89|4099.49|4102.89|4102.49|4098.39|4097.99|12584
1654793400000|2022-06-09 16:50:00|4100.14|4099.74|4096.76|4096.36|4103.39|4102.99|4096.64|4096.24|12813
1654793700000|2022-06-09 16:55:00|4096.64|4096.24|4105.39|4104.99|4107.14|4106.74|4094.89|4094.49|14904
1654794000000|2022-06-09 17:00:00|4105.64|4105.24|4105.39|4104.99|4108.89|4108.49|4103.64|4103.24|11763
1654794300000|2022-06-09 17:05:00|4105.14|4104.74|4105.89|4105.49|4111.39|4110.99|4105.14|4104.74|15612
1654794600000|2022-06-09 17:10:00|4106.14|4105.74|4106.14|4105.74|4109.64|4109.24|4105.14|4104.74|10191
1654794900000|2022-06-09 17:15:00|4106.39|4105.99|4105.64|4105.24|4107.64|4107.24|4103.39|4102.99|7875
1654795200000|2022-06-09 17:20:00|4105.39|4104.99|4099.08|4098.68|4106.39|4105.99|4098.58|4098.18|9118
1654795500000|2022-06-09 17:25:00|4098.95|4098.55|4095.33|4094.93|4099.83|4099.43|4093.33|4092.93|12483
1654795800000|2022-06-09 17:30:00|4095.08|4094.68|4091.08|4090.68|4095.08|4094.68|4088.83|4088.43|12877
1654796100000|2022-06-09 17:35:00|4090.83|4090.43|4090.58|4090.18|4091.83|4091.43|4086.83|4086.43|14017
1654796400000|2022-06-09 17:40:00|4090.33|4089.93|4086.33|4085.93|4090.83|4090.43|4085.08|4084.68|14569
1654796700000|2022-06-09 17:45:00|4086.08|4085.68|4090.08|4089.68|4090.33|4089.93|4085.08|4084.68|11949
1654797000000|2022-06-09 17:50:00|4089.83|4089.43|4090.58|4090.18|4092.33|4091.93|4089.83|4089.43|7154
1654797300000|2022-06-09 17:55:00|4090.33|4089.93|4096.58|4096.18|4097.08|4096.68|4089.83|4089.43|11985
1654797600000|2022-06-09 18:00:00|4096.33|4095.93|4089.08|4088.68|4096.58|4096.18|4088.08|4087.68|11843
1654797900000|2022-06-09 18:05:00|4089.33|4088.93|4089.33|4088.93|4091.83|4091.43|4086.83|4086.43|12855
1654798200000|2022-06-09 18:10:00|4089.58|4089.18|4090.08|4089.68|4091.08|4090.68|4085.08|4084.68|12747
1654798500000|2022-06-09 18:15:00|4089.83|4089.43|4088.83|4088.43|4091.58|4091.18|4087.33|4086.93|10854
1654798800000|2022-06-09 18:20:00|4088.58|4088.18|4083.08|4082.68|4090.83|4090.43|4081.83|4081.43|16039
1654799100000|2022-06-09 18:25:00|4082.83|4082.43|4086.08|4085.68|4088.08|4087.68|4081.08|4080.68|15136
1654799400000|2022-06-09 18:30:00|4085.83|4085.43|4079.33|4078.93|4085.83|4085.43|4078.58|4078.18|16166
1654799700000|2022-06-09 18:35:00|4079.58|4079.18|4077.08|4076.68|4080.83|4080.43|4075.83|4075.43|17300
1654800000000|2022-06-09 18:40:00|4077.33|4076.93|4075.58|4075.18|4078.33|4077.93|4073.83|4073.43|17168
1654800300000|2022-06-09 18:45:00|4075.33|4074.93|4077.08|4076.68|4080.08|4079.68|4074.58|4074.18|17705
1654800600000|2022-06-09 18:50:00|4076.83|4076.43|4075.95|4075.55|4079.33|4078.93|4074.33|4073.93|16016
1654800900000|2022-06-09 18:55:00|4075.83|4075.43|4068.08|4067.68|4077.83|4077.43|4068.08|4067.68|22917
1654801200000|2022-06-09 19:00:00|4067.83|4067.43|4059.08|4058.68|4069.08|4068.68|4059.08|4058.68|28923
1654801500000|2022-06-09 19:05:00|4058.83|4058.43|4056.33|4055.93|4060.33|4059.93|4054.33|4053.93|25465
1654801800000|2022-06-09 19:10:00|4056.2|4055.8|4053.58|4053.18|4058.33|4057.93|4053.33|4052.93|18638
1654802100000|2022-06-09 19:15:00|4053.33|4052.93|4057.33|4056.93|4059.33|4058.93|4052.83|4052.43|23133
1654802400000|2022-06-09 19:20:00|4057.08|4056.68|4057.78|4057.38|4060.28|4059.88|4053.65|4053.25|31668
1654802700000|2022-06-09 19:25:00|4057.9|4057.5|4047.03|4046.63|4058.28|4057.88|4047.03|4046.63|20096
1654803000000|2022-06-09 19:30:00|4046.78|4046.38|4043.53|4043.13|4048.78|4048.38|4043.28|4042.88|23421
1654803300000|2022-06-09 19:35:00|4043.28|4042.88|4045.03|4044.63|4048.28|4047.88|4043.03|4042.63|25059
1654803600000|2022-06-09 19:40:00|4045.28|4044.88|4037.03|4036.63|4045.28|4044.88|4036.28|4035.88|26111
1654803900000|2022-06-09 19:45:00|4036.78|4036.38|4030.28|4029.88|4037.78|4037.38|4027.03|4026.63|34801
1654804200000|2022-06-09 19:50:00|4028.9|4028.5|4031.28|4030.88|4035.28|4034.88|4025.53|4025.13|53841
1654804500000|2022-06-09 19:55:00|4030.53|4030.13|4016.53|4016.13|4033.28|4032.88|4016.28|4015.88|98689
1654804800000|2022-06-09 20:00:00|4016.28|4015.88|4018.02|4017.42|4019.52|4018.92|4016.17|4015.67|40399
1654805100000|2022-06-09 20:05:00|4017.77|4017.17|4017.27|4016.67|4021.02|4020.42|4017.02|4016.42|9899
1654805400000|2022-06-09 20:10:00|4017.52|4016.92|4021.27|4020.67|4021.27|4020.67|4016.77|4016.17|9309
1654805700000|2022-06-09 20:15:00|4021.52|4020.92|4020.02|4019.42|4021.52|4020.92|4017.52|4016.92|4189
1654806000000|2022-06-09 20:20:00|4019.77|4019.17|4020.77|4020.17|4022.02|4021.42|4019.52|4018.92|3270
1654806300000|2022-06-09 20:25:00|4020.52|4019.92|4021.52|4020.92|4021.52|4020.92|4019.52|4018.92|1938
1654806600000|2022-06-09 20:30:00|4022.02|4021.42|4019.77|4019.17|4022.27|4021.67|4019.77|4019.17|2504
1654806900000|2022-06-09 20:35:00|4019.64|4019.04|4019.02|4018.42|4020.52|4019.92|4019.02|4018.42|1356
1654807200000|2022-06-09 20:40:00|4019.27|4018.67|4020.27|4019.67|4020.77|4020.17|4019.02|4018.42|1212
1654807500000|2022-06-09 20:45:00|4020.52|4019.92|4022.64|4022.04|4022.77|4022.17|4020.39|4019.79|1404
1654807800000|2022-06-09 20:50:00|4022.77|4022.17|4022.77|4022.17|4023.02|4022.42|4021.52|4020.92|1436
1654808100000|2022-06-09 20:55:00|4022.64|4022.04|4025.19|4023.69|4025.52|4024.92|4022.27|4021.67|2162
1654808400000|2022-06-09 21:00:00|4024.46|4022.96|4024.5|4023|4025.12|4023.62|4023.99|4022.49|5
1654808700000|2022-06-09 21:05:00|4024.46|4022.96|4024.42|4022.92|4024.97|4023.47|4024.13|4022.63|0
1654809000000|2022-06-09 21:10:00|4024.24|4022.74|4025.08|4023.58|4025.52|4024.02|4023.33|4021.83|0
1654809300000|2022-06-09 21:15:00|4025.23|4023.73|4024.97|4023.47|4026.13|4024.63|4024.28|4022.78|0
1654809600000|2022-06-09 21:20:00|4025.15|4023.65|4025.23|4023.73|4025.23|4023.73|4024.79|4023.29|0
1654809900000|2022-06-09 21:25:00|4025.15|4023.65|4024.97|4023.47|4025.41|4023.91|4024.9|4023.4|0
1654810200000|2022-06-09 21:30:00|4025.04|4023.54|4025.3|4023.8|4025.37|4023.87|4024.79|4023.29|0
1654810500000|2022-06-09 21:35:00|4025.37|4023.87|4025.37|4023.87|4025.55|4024.05|4025.15|4023.65|0
1654810800000|2022-06-09 21:40:00|4025.34|4023.84|4025.34|4023.84|4025.34|4023.84|4025.34|4023.84|0
1654811100000|2022-06-09 21:45:00|4025.3|4023.8|4025.41|4023.91|4025.41|4023.91|4025.3|4023.8|0
1654811400000|2022-06-09 21:50:00|4025.66|4024.16|4025.55|4024.05|4025.66|4024.16|4025.41|4023.91|0
1654811700000|2022-06-09 21:55:00|4025.63|4024.13|4026.9|4025.4|4027.37|4025.87|4025.08|4023.58|0
1654812000000|2022-06-09 22:00:00|4026.89|4026.29|4024.64|4024.04|4027.27|4026.67|4022.52|4021.92|1963
1654812300000|2022-06-09 22:05:00|4024.77|4024.17|4022.77|4022.17|4024.89|4024.29|4022.77|4022.17|355
1654812600000|2022-06-09 22:10:00|4022.52|4021.92|4021.27|4020.67|4022.77|4022.17|4021.02|4020.42|346
1654812900000|2022-06-09 22:15:00|4021.02|4020.42|4021.39|4020.79|4022.52|4021.92|4020.27|4019.67|543
1654813200000|2022-06-09 22:20:00|4021.52|4020.92|4019.27|4018.67|4021.77|4021.17|4018.89|4018.29|761
1654813500000|2022-06-09 22:25:00|4019.52|4018.92|4019.77|4019.17|4020.27|4019.67|4019.14|4018.54|697
1654813800000|2022-06-09 22:30:00|4020.02|4019.42|4020.52|4019.92|4020.77|4020.17|4019.27|4018.67|433
1654814100000|2022-06-09 22:35:00|4020.64|4020.04|4021.02|4020.42|4021.27|4020.67|4020.52|4019.92|202
1654814400000|2022-06-09 22:40:00|4021.14|4020.54|4020.77|4020.17|4021.27|4020.67|4020.77|4020.17|570
1654814700000|2022-06-09 22:45:00|4021.02|4020.42|4023.02|4022.42|4023.02|4022.42|4020.77|4020.17|496
1654815000000|2022-06-09 22:50:00|4023.14|4022.54|4021.27|4020.67|4023.52|4022.92|4021.02|4020.42|299
1654815300000|2022-06-09 22:55:00|4021.52|4020.92|4021.02|4020.42|4021.52|4020.92|4020.77|4020.17|114
1654815600000|2022-06-09 23:00:00|4021.27|4020.67|4021.27|4020.67|4021.52|4020.92|4020.52|4019.92|197
1654815900000|2022-06-09 23:05:00|4021.14|4020.54|4021.02|4020.42|4021.27|4020.67|4020.77|4020.17|78
1654816200000|2022-06-09 23:10:00|4020.89|4020.29|4021.52|4020.92|4021.52|4020.92|4020.77|4020.17|168
1654816500000|2022-06-09 23:15:00|4021.27|4020.67|4023.02|4022.42|4023.02|4022.42|4020.77|4020.17|219
1654816800000|2022-06-09 23:20:00|4023.27|4022.67|4024.52|4023.92|4025.02|4024.42|4023.27|4022.67|963
1654817100000|2022-06-09 23:25:00|4024.27|4023.67|4023.27|4022.67|4024.77|4024.17|4022.52|4021.92|697
1654817400000|2022-06-09 23:30:00|4023.02|4022.42|4023.77|4023.17|4024.77|4024.17|4022.77|4022.17|476
1654817700000|2022-06-09 23:35:00|4022.77|4022.17|4024.02|4023.42|4024.52|4023.92|4022.27|4021.67|669
1654818000000|2022-06-09 23:40:00|4024.27|4023.67|4023.77|4023.17|4025.52|4024.92|4023.27|4022.67|687
1654818300000|2022-06-09 23:45:00|4023.52|4022.92|4024.02|4023.42|4024.27|4023.67|4022.27|4021.67|676
1654818600000|2022-06-09 23:50:00|4023.64|4023.04|4023.02|4022.42|4026.52|4025.92|4022.52|4021.92|1112
1654818900000|2022-06-09 23:55:00|4022.77|4022.17|4023.27|4022.67|4023.52|4022.92|4022.52|4021.92|392
1654819200000|2022-06-10 00:00:00|4023.77|4023.17|4025.77|4025.17|4026.02|4025.42|4021.52|4020.92|944
1654819500000|2022-06-10 00:05:00|4025.64|4025.04|4021.52|4020.92|4026.02|4025.42|4021.52|4020.92|793
1654819800000|2022-06-10 00:10:00|4021.27|4020.67|4018.52|4017.92|4021.27|4020.67|4016.77|4016.17|1213
1654820100000|2022-06-10 00:15:00|4018.77|4018.17|4017.52|4016.92|4019.14|4018.54|4016.52|4015.92|1171
1654820400000|2022-06-10 00:20:00|4017.39|4016.79|4016.77|4016.17|4019.77|4019.17|4016.77|4016.17|836
1654820700000|2022-06-10 00:25:00|4016.52|4015.92|4017.52|4016.92|4018.77|4018.17|4015.52|4014.92|1406
1654821000000|2022-06-10 00:30:00|4017.27|4016.67|4019.77|4019.17|4020.02|4019.42|4016.52|4015.92|805
1654821300000|2022-06-10 00:35:00|4019.52|4018.92|4020.02|4019.42|4020.27|4019.67|4018.27|4017.67|450
1654821600000|2022-06-10 00:40:00|4019.89|4019.29|4020.14|4019.54|4021.02|4020.42|4019.27|4018.67|336
1654821900000|2022-06-10 00:45:00|4020.02|4019.42|4019.52|4018.92|4021.27|4020.67|4019.02|4018.42|700
1654822200000|2022-06-10 00:50:00|4019.39|4018.79|4018.02|4017.42|4019.77|4019.17|4017.52|4016.92|924
1654822500000|2022-06-10 00:55:00|4018.27|4017.67|4018.27|4017.67|4018.52|4017.92|4016.52|4015.92|813
1654822800000|2022-06-10 01:00:00|4018.52|4017.92|4019.77|4019.17|4020.52|4019.92|4017.02|4016.42|913
1654823100000|2022-06-10 01:05:00|4019.52|4018.92|4019.27|4018.67|4019.77|4019.17|4018.02|4017.42|495
1654823400000|2022-06-10 01:10:00|4019.52|4018.92|4019.77|4019.17|4020.39|4019.79|4017.52|4016.92|793
1654823700000|2022-06-10 01:15:00|4019.27|4018.67|4019.52|4018.92|4020.52|4019.92|4018.02|4017.42|713
1654824000000|2022-06-10 01:20:00|4019.77|4019.17|4016.52|4015.92|4020.27|4019.67|4015.77|4015.17|949
1654824300000|2022-06-10 01:25:00|4016.64|4016.04|4018.52|4017.92|4019.02|4018.42|4016.52|4015.92|525
1654824600000|2022-06-10 01:30:00|4018.64|4018.04|4019.52|4018.92|4020.52|4019.92|4017.77|4017.17|804
1654824900000|2022-06-10 01:35:00|4019.27|4018.67|4019.77|4019.17|4020.52|4019.92|4018.77|4018.17|502
1654825200000|2022-06-10 01:40:00|4019.64|4019.04|4018.77|4018.17|4019.77|4019.17|4018.02|4017.42|539
1654825500000|2022-06-10 01:45:00|4018.89|4018.29|4018.14|4017.54|4019.02|4018.42|4016.64|4016.04|459
1654825800000|2022-06-10 01:50:00|4018.02|4017.42|4018.02|4017.42|4019.39|4018.79|4017.02|4016.42|549
1654826100000|2022-06-10 01:55:00|4018.14|4017.54|4018.27|4017.67|4019.52|4018.92|4017.77|4017.17|639
1654826400000|2022-06-10 02:00:00|4018.39|4017.79|4019.02|4018.42|4019.77|4019.17|4017.77|4017.17|359
1654826700000|2022-06-10 02:05:00|4018.89|4018.29|4018.14|4017.54|4019.64|4019.04|4017.52|4016.92|466
1654827000000|2022-06-10 02:10:00|4018.27|4017.67|4018.52|4017.92|4019.02|4018.42|4017.77|4017.17|306
1654827300000|2022-06-10 02:15:00|4018.27|4017.67|4019.02|4018.42|4019.27|4018.67|4017.77|4017.17|955
1654827600000|2022-06-10 02:20:00|4019.14|4018.54|4020.77|4020.17|4020.77|4020.17|4019.02|4018.42|687
1654827900000|2022-06-10 02:25:00|4021.02|4020.42|4022.39|4021.79|4022.39|4021.79|4020.27|4019.67|781
1654828200000|2022-06-10 02:30:00|4022.27|4021.67|4023.52|4022.92|4023.52|4022.92|4021.27|4020.67|526
1654828500000|2022-06-10 02:35:00|4023.64|4023.04|4022.52|4021.92|4024.02|4023.42|4022.02|4021.42|543
1654828800000|2022-06-10 02:40:00|4022.77|4022.17|4021.27|4020.67|4022.77|4022.17|4020.77|4020.17|266
1654829100000|2022-06-10 02:45:00|4021.39|4020.79|4022.14|4021.54|4022.27|4021.67|4020.89|4020.29|234
1654829400000|2022-06-10 02:50:00|4022.02|4021.42|4022.77|4022.17|4022.77|4022.17|4021.77|4021.17|216
1654829700000|2022-06-10 02:55:00|4022.64|4022.04|4022.02|4021.42|4023.02|4022.42|4021.77|4021.17|343
1654830000000|2022-06-10 03:00:00|4022.27|4021.67|4026.77|4026.17|4027.02|4026.42|4022.27|4021.67|1213
1654830300000|2022-06-10 03:05:00|4027.02|4026.42|4027.02|4026.42|4027.02|4026.42|4025.52|4024.92|434
1654830600000|2022-06-10 03:10:00|4027.14|4026.54|4028.77|4028.17|4029.02|4028.42|4026.77|4026.17|850
1654830900000|2022-06-10 03:15:00|4029.02|4028.42|4028.27|4027.67|4029.02|4028.42|4027.77|4027.17|451
1654831200000|2022-06-10 03:20:00|4028.52|4027.92|4028.52|4027.92|4029.52|4028.92|4028.52|4027.92|395
1654831500000|2022-06-10 03:25:00|4028.77|4028.17|4030.14|4029.54|4030.27|4029.67|4028.52|4027.92|440
1654831800000|2022-06-10 03:30:00|4030.02|4029.42|4028.27|4027.67|4030.64|4030.04|4028.27|4027.67|579
1654832100000|2022-06-10 03:35:00|4028.52|4027.92|4028.27|4027.67|4028.52|4027.92|4027.27|4026.67|366
1654832400000|2022-06-10 03:40:00|4028.02|4027.42|4027.52|4026.92|4028.02|4027.42|4026.77|4026.17|347
1654832700000|2022-06-10 03:45:00|4027.77|4027.17|4027.52|4026.92|4028.27|4027.67|4027.02|4026.42|505
1654833000000|2022-06-10 03:50:00|4027.64|4027.04|4026.27|4025.67|4027.77|4027.17|4026.02|4025.42|300
1654833300000|2022-06-10 03:55:00|4026.39|4025.79|4026.02|4025.42|4026.52|4025.92|4025.52|4024.92|197
1654833600000|2022-06-10 04:00:00|4025.77|4025.17|4025.52|4024.92|4026.27|4025.67|4025.52|4024.92|283
1654833900000|2022-06-10 04:05:00|4025.77|4025.17|4024.77|4024.17|4025.77|4025.17|4024.52|4023.92|261
1654834200000|2022-06-10 04:10:00|4024.64|4024.04|4024.77|4024.17|4025.02|4024.42|4023.77|4023.17|241
1654834500000|2022-06-10 04:15:00|4024.52|4023.92|4023.77|4023.17|4024.52|4023.92|4023.52|4022.92|153
1654834800000|2022-06-10 04:20:00|4024.02|4023.42|4024.27|4023.67|4024.27|4023.67|4024.02|4023.42|103
1654835100000|2022-06-10 04:25:00|4024.14|4023.54|4021.77|4021.17|4024.27|4023.67|4021.52|4020.92|741
1654835400000|2022-06-10 04:30:00|4021.52|4020.92|4020.52|4019.92|4021.77|4021.17|4020.02|4019.42|533
1654835700000|2022-06-10 04:35:00|4020.27|4019.67|4018.02|4017.42|4020.27|4019.67|4018.02|4017.42|816
1654836000000|2022-06-10 04:40:00|4017.77|4017.17|4018.77|4018.17|4019.77|4019.17|4017.77|4017.17|383
1654836300000|2022-06-10 04:45:00|4019.02|4018.42|4019.27|4018.67|4019.39|4018.79|4018.52|4017.92|193
1654836600000|2022-06-10 04:50:00|4019.02|4018.42|4019.27|4018.67|4019.52|4018.92|4018.77|4018.17|162
1654836900000|2022-06-10 04:55:00|4019.02|4018.42|4019.27|4018.67|4019.52|4018.92|4018.77|4018.17|126
1654837200000|2022-06-10 05:00:00|4019.52|4018.92|4022.02|4021.42|4022.02|4021.42|4019.02|4018.42|410
1654837500000|2022-06-10 05:05:00|4022.27|4021.67|4020.77|4020.17|4022.77|4022.17|4020.77|4020.17|458
1654837800000|2022-06-10 05:10:00|4020.64|4020.04|4022.02|4021.42|4022.02|4021.42|4020.52|4019.92|300
1654838100000|2022-06-10 05:15:00|4021.89|4021.29|4026.27|4025.67|4026.27|4025.67|4021.89|4021.29|953
1654838400000|2022-06-10 05:20:00|4026.02|4025.42|4025.27|4024.67|4026.52|4025.92|4024.77|4024.17|404
1654838700000|2022-06-10 05:25:00|4025.52|4024.92|4025.77|4025.17|4025.77|4025.17|4024.27|4023.67|749
1654839000000|2022-06-10 05:30:00|4025.89|4025.29|4027.27|4026.67|4028.27|4027.67|4025.27|4024.67|932
1654839300000|2022-06-10 05:35:00|4027.14|4026.54|4027.52|4026.92|4028.02|4027.42|4026.52|4025.92|894
1654839600000|2022-06-10 05:40:00|4027.27|4026.67|4027.02|4026.42|4028.52|4027.92|4026.64|4026.04|615
1654839900000|2022-06-10 05:45:00|4027.14|4026.54|4024.27|4023.67|4027.14|4026.54|4024.02|4023.42|745
1654840200000|2022-06-10 05:50:00|4024.39|4023.79|4023.27|4022.67|4024.39|4023.79|4022.02|4021.42|977
1654840500000|2022-06-10 05:55:00|4023.52|4022.92|4023.27|4022.67|4024.52|4023.92|4023.02|4022.42|777
1654840800000|2022-06-10 06:00:00|4023.14|4022.54|4026.89|4026.29|4029.02|4028.42|4023.02|4022.42|1659
1654841100000|2022-06-10 06:05:00|4026.77|4026.17|4027.77|4027.17|4028.02|4027.42|4024.77|4024.17|804
1654841400000|2022-06-10 06:10:00|4028.02|4027.42|4029.77|4029.17|4030.02|4029.42|4026.52|4025.92|717
1654841700000|2022-06-10 06:15:00|4029.64|4029.04|4027.77|4027.17|4030.02|4029.42|4027.52|4026.92|571
1654842000000|2022-06-10 06:20:00|4028.27|4027.67|4027.39|4026.79|4028.52|4027.92|4025.77|4025.17|691
1654842300000|2022-06-10 06:25:00|4027.27|4026.67|4028.27|4027.67|4029.27|4028.67|4025.77|4025.17|732
1654842600000|2022-06-10 06:30:00|4028.39|4027.79|4026.77|4026.17|4028.77|4028.17|4026.52|4025.92|448
1654842900000|2022-06-10 06:35:00|4026.89|4026.29|4025.27|4024.67|4027.02|4026.42|4024.77|4024.17|454
1654843200000|2022-06-10 06:40:00|4025.02|4024.42|4026.27|4025.67|4028.02|4027.42|4025.02|4024.42|1278
1654843500000|2022-06-10 06:45:00|4026.52|4025.92|4024.27|4023.67|4027.27|4026.67|4023.52|4022.92|984
1654843800000|2022-06-10 06:50:00|4024.02|4023.42|4026.89|4026.29|4027.77|4027.17|4023.77|4023.17|1433
1654844100000|2022-06-10 06:55:00|4026.77|4026.17|4028.02|4027.42|4028.27|4027.67|4025.02|4024.42|1238
1654844400000|2022-06-10 07:00:00|4027.77|4027.17|4025.02|4024.42|4030.27|4029.67|4024.52|4023.92|2651
1654844700000|2022-06-10 07:05:00|4024.77|4024.17|4018.02|4017.42|4026.27|4025.67|4018.02|4017.42|2617
1654845000000|2022-06-10 07:10:00|4018.14|4017.54|4016.52|4015.92|4018.77|4018.17|4014.52|4013.92|3070
1654845300000|2022-06-10 07:15:00|4016.77|4016.17|4017.27|4016.67|4020.52|4019.92|4015.27|4014.67|2146
1654845600000|2022-06-10 07:20:00|4017.02|4016.42|4010.52|4009.92|4017.27|4016.67|4010.52|4009.92|4288
1654845900000|2022-06-10 07:25:00|4010.77|4010.17|4009.77|4009.17|4011.89|4011.29|4009.52|4008.92|2971
1654846200000|2022-06-10 07:30:00|4010.02|4009.42|4012.52|4011.92|4014.77|4014.17|4009.52|4008.92|2512
1654846500000|2022-06-10 07:35:00|4012.77|4012.17|4019.02|4018.42|4019.02|4018.42|4012.77|4012.17|2393
1654846800000|2022-06-10 07:40:00|4018.77|4018.17|4015.27|4014.67|4019.02|4018.42|4015.27|4014.67|2583
1654847100000|2022-06-10 07:45:00|4015.52|4014.92|4012.39|4011.79|4021.02|4020.42|4011.77|4011.17|2739
1654847400000|2022-06-10 07:50:00|4012.27|4011.67|4011.77|4011.17|4016.02|4015.42|4011.52|4010.92|2103
1654847700000|2022-06-10 07:55:00|4011.89|4011.29|4011.27|4010.67|4018.27|4017.67|4011.02|4010.42|2621
1654848000000|2022-06-10 08:00:00|4011.02|4010.42|4018.52|4017.92|4019.77|4019.17|4009.77|4009.17|3467
1654848300000|2022-06-10 08:05:00|4018.77|4018.17|4021.77|4021.17|4022.77|4022.17|4016.52|4015.92|2593
1654848600000|2022-06-10 08:10:00|4021.64|4021.04|4023.77|4023.17|4026.02|4025.42|4020.77|4020.17|2557
1654848900000|2022-06-10 08:15:00|4024.02|4023.42|4024.77|4024.17|4026.02|4025.42|4022.77|4022.17|1394
1654849200000|2022-06-10 08:20:00|4024.64|4024.04|4022.27|4021.67|4024.64|4024.04|4022.02|4021.42|1087
1654849500000|2022-06-10 08:25:00|4022.02|4021.42|4022.52|4021.92|4025.39|4024.79|4020.52|4019.92|1725
1654849800000|2022-06-10 08:30:00|4022.39|4021.79|4021.02|4020.42|4024.27|4023.67|4020.77|4020.17|1483
1654850100000|2022-06-10 08:35:00|4020.89|4020.29|4020.52|4019.92|4020.89|4020.29|4016.77|4016.17|2081
1654850400000|2022-06-10 08:40:00|4020.27|4019.67|4021.02|4020.42|4021.27|4020.67|4018.52|4017.92|1459
1654850700000|2022-06-10 08:45:00|4020.77|4020.17|4023.02|4022.42|4024.27|4023.67|4020.52|4019.92|1251
1654851000000|2022-06-10 08:50:00|4023.27|4022.67|4016.02|4015.42|4023.77|4023.17|4015.27|4014.67|1432
1654851300000|2022-06-10 08:55:00|4016.27|4015.67|4015.27|4014.67|4017.77|4017.17|4014.27|4013.67|1581
1654851600000|2022-06-10 09:00:00|4015.02|4014.42|4017.52|4016.92|4019.77|4019.17|4014.52|4013.92|1557
1654851900000|2022-06-10 09:05:00|4017.64|4017.04|4017.77|4017.17|4019.77|4019.17|4017.14|4016.54|877
1654852200000|2022-06-10 09:10:00|4017.52|4016.92|4019.27|4018.67|4020.77|4020.17|4016.27|4015.67|1122
1654852500000|2022-06-10 09:15:00|4019.39|4018.79|4017.52|4016.92|4021.27|4020.67|4017.52|4016.92|3397
1654852800000|2022-06-10 09:20:00|4017.39|4016.79|4016.52|4015.92|4019.02|4018.42|4016.27|4015.67|788
1654853100000|2022-06-10 09:25:00|4016.64|4016.04|4019.64|4019.04|4020.02|4019.42|4015.27|4014.67|874
1654853400000|2022-06-10 09:30:00|4019.77|4019.17|4020.02|4019.42|4020.52|4019.92|4019.27|4018.67|647
1654853700000|2022-06-10 09:35:00|4020.27|4019.67|4018.52|4017.92|4020.52|4019.92|4016.52|4015.92|1493
1654854000000|2022-06-10 09:40:00|4018.39|4017.79|4022.77|4022.17|4023.02|4022.42|4017.02|4016.42|1465
1654854300000|2022-06-10 09:45:00|4022.52|4021.92|4016.52|4015.92|4023.02|4022.42|4016.52|4015.92|1821
1654854600000|2022-06-10 09:50:00|4016.64|4016.04|4014.27|4013.67|4017.77|4017.17|4014.27|4013.67|1738
1654854900000|2022-06-10 09:55:00|4014.14|4013.54|4015.52|4014.92|4016.02|4015.42|4013.77|4013.17|1267
1654855200000|2022-06-10 10:00:00|4015.77|4015.17|4015.77|4015.17|4018.52|4017.92|4014.02|4013.42|1632
1654855500000|2022-06-10 10:05:00|4015.27|4014.67|4014.02|4013.42|4016.52|4015.92|4012.77|4012.17|1144
1654855800000|2022-06-10 10:10:00|4014.77|4014.17|4014.77|4014.17|4015.77|4015.17|4012.02|4011.42|1956
1654856100000|2022-06-10 10:15:00|4015.02|4014.42|4013.77|4013.17|4016.77|4016.17|4013.77|4013.17|1271
1654856400000|2022-06-10 10:20:00|4013.52|4012.92|4010.27|4009.67|4017.14|4016.54|4010.02|4009.42|2342
1654856700000|2022-06-10 10:25:00|4010.52|4009.92|4009.02|4008.42|4011.02|4010.42|4008.52|4007.92|2012
1654857000000|2022-06-10 10:30:00|4008.89|4008.29|4009.27|4008.67|4011.52|4010.92|4008.02|4007.42|1774
1654857300000|2022-06-10 10:35:00|4009.52|4008.92|4011.52|4010.92|4012.27|4011.67|4009.27|4008.67|1116
1654857600000|2022-06-10 10:40:00|4011.77|4011.17|4009.77|4009.17|4012.02|4011.42|4009.52|4008.92|1604
1654857900000|2022-06-10 10:45:00|4009.52|4008.92|4009.52|4008.92|4012.02|4011.42|4009.27|4008.67|922
1654858200000|2022-06-10 10:50:00|4009.77|4009.17|4012.02|4011.42|4012.27|4011.67|4008.52|4007.92|1100
1654858500000|2022-06-10 10:55:00|4011.77|4011.17|4013.02|4012.42|4013.02|4012.42|4007.77|4007.17|1667
1654858800000|2022-06-10 11:00:00|4013.14|4012.54|4010.02|4009.42|4013.77|4013.17|4009.77|4009.17|1994
1654859100000|2022-06-10 11:05:00|4010.77|4010.17|4014.52|4013.92|4015.52|4014.92|4010.77|4010.17|2892
1654859400000|2022-06-10 11:10:00|4014.64|4014.04|4015.02|4014.42|4016.27|4015.67|4011.89|4011.29|3120
1654859700000|2022-06-10 11:15:00|4015.14|4014.54|4011.52|4010.92|4015.27|4014.67|4011.27|4010.67|1282
1654860000000|2022-06-10 11:20:00|4011.27|4010.67|4012.52|4011.92|4014.27|4013.67|4010.64|4010.04|1768
1654860300000|2022-06-10 11:25:00|4012.64|4012.04|4013.77|4013.17|4014.27|4013.67|4011.27|4010.67|2013
1654860600000|2022-06-10 11:30:00|4013.52|4012.92|4019.02|4018.42|4020.27|4019.67|4013.02|4012.42|2762
1654860900000|2022-06-10 11:35:00|4018.77|4018.17|4017.27|4016.67|4023.02|4022.42|4016.52|4015.92|3159
1654861200000|2022-06-10 11:40:00|4017.02|4016.42|4018.02|4017.42|4018.77|4018.17|4016.02|4015.42|1659
1654861500000|2022-06-10 11:45:00|4018.27|4017.67|4016.89|4016.29|4019.52|4018.92|4015.89|4015.29|2503
1654861800000|2022-06-10 11:50:00|4016.77|4016.17|4016.02|4015.42|4017.77|4017.17|4015.52|4014.92|1597
1654862100000|2022-06-10 11:55:00|4015.77|4015.17|4014.52|4013.92|4018.02|4017.42|4014.27|4013.67|2226
1654862400000|2022-06-10 12:00:00|4014.77|4014.17|4016.02|4015.42|4020.02|4019.42|4014.39|4013.79|3365
1654862700000|2022-06-10 12:05:00|4016.27|4015.67|4019.27|4018.67|4020.14|4019.54|4016.14|4015.54|2612
1654863000000|2022-06-10 12:10:00|4019.77|4019.17|4020.52|4019.92|4021.02|4020.42|4018.52|4017.92|2297
1654863300000|2022-06-10 12:15:00|4020.77|4020.17|4019.77|4019.17|4021.27|4020.67|4019.02|4018.42|4884
1654863600000|2022-06-10 12:20:00|4020.02|4019.42|4019.77|4019.17|4020.64|4020.04|4018.27|4017.67|3274
1654863900000|2022-06-10 12:25:00|4020.02|4019.42|4019.02|4018.42|4024.77|4024.17|4018.14|4017.54|6336
1654864200000|2022-06-10 12:30:00|4019.27|4018.67|3963.27|3962.67|4019.52|4018.92|3961.52|3960.92|50455
1654864500000|2022-06-10 12:35:00|3963.52|3962.92|3979.02|3978.42|3980.77|3980.17|3960.02|3959.42|26271
1654864800000|2022-06-10 12:40:00|3978.89|3978.29|3973.77|3973.17|3989.02|3988.42|3973.02|3972.42|19738
1654865100000|2022-06-10 12:45:00|3974.02|3973.42|3966.27|3965.67|3980.27|3979.67|3966.02|3965.42|14779
1654865400000|2022-06-10 12:50:00|3966.52|3965.92|3964.02|3963.42|3967.02|3966.42|3959.77|3959.17|12525
1654865700000|2022-06-10 12:55:00|3963.77|3963.17|3949.64|3949.04|3964.77|3964.17|3949.52|3948.92|15703
1654866000000|2022-06-10 13:00:00|3949.52|3948.92|3964.39|3963.79|3967.27|3966.67|3949.14|3948.54|20596
1654866300000|2022-06-10 13:05:00|3964.27|3963.67|3955.02|3954.42|3966.02|3965.42|3954.27|3953.67|10381
1654866600000|2022-06-10 13:10:00|3955.27|3954.67|3955.89|3955.29|3959.77|3959.17|3953.52|3952.92|7794
1654866900000|2022-06-10 13:15:00|3955.77|3955.17|3950.64|3950.04|3958.02|3957.42|3949.77|3949.17|7233
1654867200000|2022-06-10 13:20:00|3951.02|3950.42|3942.27|3941.67|3955.14|3954.54|3941.02|3940.42|10360
1654867500000|2022-06-10 13:25:00|3942.52|3941.92|3950.77|3950.17|3950.77|3950.17|3941.52|3940.92|13297
1654867800000|2022-06-10 13:30:00|3950.67|3950.27|3936.04|3935.64|3959.42|3959.02|3933.67|3933.27|48783
1654868100000|2022-06-10 13:35:00|3936.17|3935.77|3940.17|3939.77|3945.42|3945.02|3932.17|3931.77|50067
1654868400000|2022-06-10 13:40:00|3939.92|3939.52|3949.67|3949.27|3949.92|3949.52|3938.92|3938.52|22086
1654868700000|2022-06-10 13:45:00|3950.17|3949.77|3942.92|3942.52|3952.92|3952.52|3941.42|3941.02|36596
1654869000000|2022-06-10 13:50:00|3942.67|3942.27|3935.67|3935.27|3947.42|3947.02|3933.17|3932.77|24774
1654869300000|2022-06-10 13:55:00|3934.92|3934.52|3935.54|3935.14|3938.92|3938.52|3930.42|3930.02|25491
1654869600000|2022-06-10 14:00:00|3935.67|3935.27|3916.42|3916.02|3935.67|3935.27|3913.67|3913.27|60669
1654869900000|2022-06-10 14:05:00|3916.17|3915.77|3912.67|3912.27|3921.42|3921.02|3911.92|3911.52|21158
1654870200000|2022-06-10 14:10:00|3912.42|3912.02|3913.42|3913.02|3915.42|3915.02|3907.67|3907.27|22012
1654870500000|2022-06-10 14:15:00|3912.92|3912.52|3909.67|3909.27|3914.17|3913.77|3907.92|3907.52|27600
1654870800000|2022-06-10 14:20:00|3909.92|3909.52|3905.26|3904.86|3911.17|3910.77|3903.76|3903.36|20039
1654871100000|2022-06-10 14:25:00|3905.01|3904.61|3905.01|3904.61|3912.51|3912.11|3903.76|3903.36|21673
1654871400000|2022-06-10 14:30:00|3904.88|3904.48|3913.26|3912.86|3914.51|3914.11|3904.26|3903.86|32271
1654871700000|2022-06-10 14:35:00|3913.51|3913.11|3919.76|3919.36|3920.76|3920.36|3912.63|3912.23|28554
1654872000000|2022-06-10 14:40:00|3919.51|3919.11|3922.51|3922.11|3924.26|3923.86|3914.76|3914.36|23355
1654872300000|2022-06-10 14:45:00|3922.76|3922.36|3920.01|3919.61|3924.26|3923.86|3916.76|3916.36|20915
1654872600000|2022-06-10 14:50:00|3919.76|3919.36|3922.26|3921.86|3926.51|3926.11|3919.26|3918.86|22162
1654872900000|2022-06-10 14:55:00|3922.76|3922.36|3909.76|3909.36|3923.76|3923.36|3909.76|3909.36|17461
1654873200000|2022-06-10 15:00:00|3909.88|3909.48|3910.51|3910.11|3913.76|3913.36|3907.76|3907.36|15210
1654873500000|2022-06-10 15:05:00|3909.76|3909.36|3909.76|3909.36|3911.01|3910.61|3906.01|3905.61|20001
1654873800000|2022-06-10 15:10:00|3909.51|3909.11|3909.51|3909.11|3914.26|3913.86|3907.01|3906.61|16317
1654874100000|2022-06-10 15:15:00|3909.26|3908.86|3914.26|3913.86|3915.26|3914.86|3906.51|3906.11|17575
1654874400000|2022-06-10 15:20:00|3914.51|3914.11|3908.26|3907.86|3917.76|3917.36|3908.26|3907.86|15175
1654874700000|2022-06-10 15:25:00|3908.51|3908.11|3905.88|3905.48|3909.76|3909.36|3903.76|3903.36|15773
1654875000000|2022-06-10 15:30:00|3906.01|3905.61|3905.76|3905.36|3907.76|3907.36|3902.01|3901.61|24170
1654875300000|2022-06-10 15:35:00|3905.51|3905.11|3901.26|3900.86|3906.01|3905.61|3901.26|3900.86|17292
1654875600000|2022-06-10 15:40:00|3901.51|3901.11|3908.51|3908.11|3909.01|3908.61|3900.51|3900.11|24985
1654875900000|2022-06-10 15:45:00|3908.38|3907.98|3902.01|3901.61|3911.63|3911.23|3902.01|3901.61|20520
1654876200000|2022-06-10 15:50:00|3902.26|3901.86|3904.51|3904.11|3907.01|3906.61|3900.76|3900.36|9731
1654876500000|2022-06-10 15:55:00|3904.26|3903.86|3912.13|3911.73|3914.51|3914.11|3902.51|3902.11|9959
1654876800000|2022-06-10 16:00:00|3912.26|3911.86|3913.01|3912.61|3916.26|3915.86|3910.26|3909.86|12045
1654877100000|2022-06-10 16:05:00|3912.88|3912.48|3918.76|3918.36|3920.76|3920.36|3912.88|3912.48|18020
1654877400000|2022-06-10 16:10:00|3918.63|3918.23|3910.01|3909.61|3918.76|3918.36|3909.51|3909.11|12847
1654877700000|2022-06-10 16:15:00|3909.76|3909.36|3907.51|3907.11|3910.51|3910.11|3905.13|3904.73|24363
1654878000000|2022-06-10 16:20:00|3907.26|3906.86|3907.51|3907.11|3912.51|3912.11|3906.76|3906.36|9068
1654878300000|2022-06-10 16:25:00|3906.76|3906.36|3911.01|3910.61|3911.26|3910.86|3905.01|3904.61|7729
1654878600000|2022-06-10 16:30:00|3911.26|3910.86|3908.51|3908.11|3914.26|3913.86|3907.01|3906.61|9761
1654878900000|2022-06-10 16:35:00|3908.26|3907.86|3911.76|3911.36|3912.76|3912.36|3907.26|3906.86|17611
1654879200000|2022-06-10 16:40:00|3911.86|3911.46|3913.11|3912.71|3916.61|3916.21|3909.86|3909.46|9581
1654879500000|2022-06-10 16:45:00|3913.86|3913.46|3909.86|3909.46|3914.61|3914.21|3908.36|3907.96|8050
1654879800000|2022-06-10 16:50:00|3909.11|3908.71|3903.86|3903.46|3909.11|3908.71|3903.86|3903.46|13706
1654880100000|2022-06-10 16:55:00|3903.61|3903.21|3907.61|3907.21|3908.36|3907.96|3902.36|3901.96|13654
1654880400000|2022-06-10 17:00:00|3907.36|3906.96|3905.11|3904.71|3909.11|3908.71|3902.11|3901.71|15532
1654880700000|2022-06-10 17:05:00|3904.86|3904.46|3906.36|3905.96|3906.61|3906.21|3901.36|3900.96|14062
1654881000000|2022-06-10 17:10:00|3906.61|3906.21|3903.36|3902.96|3908.11|3907.71|3901.36|3900.96|13134
1654881300000|2022-06-10 17:15:00|3902.86|3902.46|3910.86|3910.46|3911.11|3910.71|3902.11|3901.71|11447
1654881600000|2022-06-10 17:20:00|3911.11|3910.71|3911.36|3910.96|3912.86|3912.46|3908.61|3908.21|10398
1654881900000|2022-06-10 17:25:00|3911.11|3910.71|3917.36|3916.96|3917.36|3916.96|3910.61|3910.21|13364
1654882200000|2022-06-10 17:30:00|3917.11|3916.71|3911.11|3910.71|3917.36|3916.96|3907.61|3907.21|15757
1654882500000|2022-06-10 17:35:00|3911.36|3910.96|3919.86|3919.46|3920.11|3919.71|3911.36|3910.96|10757
1654882800000|2022-06-10 17:40:00|3920.11|3919.71|3917.98|3917.58|3920.61|3920.21|3915.36|3914.96|11331
1654883100000|2022-06-10 17:45:00|3918.11|3917.71|3926.11|3925.71|3926.36|3925.96|3915.73|3915.33|17588
1654883400000|2022-06-10 17:50:00|3925.86|3925.46|3920.61|3920.21|3929.86|3929.46|3920.23|3919.83|17709
1654883700000|2022-06-10 17:55:00|3920.11|3919.71|3918.11|3917.71|3920.73|3920.33|3914.86|3914.46|11590
1654884000000|2022-06-10 18:00:00|3917.86|3917.46|3910.86|3910.46|3918.86|3918.46|3910.61|3910.21|18631
1654884300000|2022-06-10 18:05:00|3911.36|3910.96|3916.11|3915.71|3917.86|3917.46|3910.61|3910.21|14024
1654884600000|2022-06-10 18:10:00|3915.86|3915.46|3914.36|3913.96|3918.11|3917.71|3913.61|3913.21|9205
1654884900000|2022-06-10 18:15:00|3914.61|3914.21|3922.11|3921.71|3924.36|3923.96|3912.61|3912.21|8723
1654885200000|2022-06-10 18:20:00|3922.86|3922.46|3926.61|3926.21|3928.61|3928.21|3922.86|3922.46|14666
1654885500000|2022-06-10 18:25:00|3927.36|3926.96|3920.11|3919.71|3927.61|3927.21|3917.11|3916.71|11902
1654885800000|2022-06-10 18:30:00|3920.86|3920.46|3925.36|3924.96|3927.36|3926.96|3920.61|3920.21|8628
1654886100000|2022-06-10 18:35:00|3925.11|3924.71|3920.36|3919.96|3925.23|3924.83|3920.11|3919.71|7355
1654886400000|2022-06-10 18:40:00|3920.61|3920.21|3918.11|3917.71|3921.11|3920.71|3915.11|3914.71|8105
1654886700000|2022-06-10 18:45:00|3918.23|3917.83|3927.86|3927.46|3927.86|3927.46|3917.86|3917.46|7693
1654887000000|2022-06-10 18:50:00|3927.61|3927.21|3928.86|3928.46|3928.86|3928.46|3923.86|3923.46|11330
1654887300000|2022-06-10 18:55:00|3928.73|3928.33|3933.11|3932.71|3936.36|3935.96|3927.23|3926.83|13010
1654887600000|2022-06-10 19:00:00|3933.36|3932.96|3923.61|3923.21|3936.86|3936.46|3922.36|3921.96|14606
1654887900000|2022-06-10 19:05:00|3923.11|3922.71|3922.36|3921.96|3924.86|3924.46|3918.36|3917.96|14512
1654888200000|2022-06-10 19:10:00|3922.61|3922.21|3928.36|3927.96|3930.11|3929.71|3921.61|3921.21|12093
1654888500000|2022-06-10 19:15:00|3928.61|3928.21|3934.61|3934.21|3935.11|3934.71|3927.36|3926.96|11200
1654888800000|2022-06-10 19:20:00|3934.51|3934.11|3933.51|3933.11|3935.01|3934.61|3922.76|3922.36|14094
1654889100000|2022-06-10 19:25:00|3934.01|3933.61|3935.76|3935.36|3944.26|3943.86|3933.26|3932.86|21400
1654889400000|2022-06-10 19:30:00|3935.51|3935.11|3929.26|3928.86|3936.26|3935.86|3928.01|3927.61|15827
1654889700000|2022-06-10 19:35:00|3929.01|3928.61|3932.51|3932.11|3938.51|3938.11|3926.76|3926.36|19356
1654890000000|2022-06-10 19:40:00|3932.76|3932.36|3922.76|3922.36|3935.51|3935.11|3919.76|3919.36|19043
1654890300000|2022-06-10 19:45:00|3922.51|3922.11|3911.51|3911.11|3923.51|3923.11|3911.01|3910.61|23839
1654890600000|2022-06-10 19:50:00|3910.51|3910.11|3913.26|3912.86|3919.51|3919.11|3909.01|3908.61|38323
1654890900000|2022-06-10 19:55:00|3913.01|3912.61|3900.01|3899.61|3916.01|3915.61|3899.51|3899.11|112807
1654891200000|2022-06-10 20:00:00|3899.98|3899.58|3908.83|3908.23|3909.08|3908.48|3897.58|3896.98|46444
1654891500000|2022-06-10 20:05:00|3908.58|3907.98|3907.83|3907.23|3909.33|3908.73|3906.08|3905.48|7403
1654891800000|2022-06-10 20:10:00|3908.08|3907.48|3909.83|3909.23|3910.58|3909.98|3906.58|3905.98|6098
1654892100000|2022-06-10 20:15:00|3910.08|3909.48|3910.83|3910.23|3912.83|3912.23|3909.83|3909.23|3040
1654892400000|2022-06-10 20:20:00|3910.58|3909.98|3910.83|3910.23|3913.58|3912.98|3908.95|3908.35|2773
1654892700000|2022-06-10 20:25:00|3911.58|3910.98|3911.58|3910.98|3913.58|3912.98|3910.33|3909.73|2072
1654893000000|2022-06-10 20:30:00|3911.95|3911.35|3911.7|3911.1|3912.33|3911.73|3909.08|3908.48|1910
1654893300000|2022-06-10 20:35:00|3911.83|3911.23|3910.58|3909.98|3913.58|3912.98|3910.33|3909.73|1133
1654893600000|2022-06-10 20:40:00|3910.83|3910.23|3909.58|3908.98|3911.08|3910.48|3909.33|3908.73|1019
1654893900000|2022-06-10 20:45:00|3909.83|3909.23|3909.83|3909.23|3912.08|3911.48|3908.33|3907.73|1074
1654894200000|2022-06-10 20:50:00|3909.58|3908.98|3907.58|3906.98|3909.58|3908.98|3907.08|3906.48|1742
1654894500000|2022-06-10 20:55:00|3907.83|3907.23|3908.65|3907.15|3910.7|3910.1|3907.45|3906.85|1652
1654894800000|2022-06-10 21:00:00|3908.73|3907.23|3908.73|3907.23|3908.73|3907.23|3908.73|3907.23|0
1655071200000|2022-06-12 22:00:00|3870.45|3869.85|3875.2|3874.6|3878.2|3877.6|3867.2|3866.6|2991
1655071500000|2022-06-12 22:05:00|3875.08|3874.48|3871.08|3870.48|3877.83|3877.23|3871.08|3870.48|1506
1655071800000|2022-06-12 22:10:00|3871.2|3870.6|3867.2|3866.6|3874.08|3873.48|3866.08|3865.48|1697
1655072100000|2022-06-12 22:15:00|3867.33|3866.73|3867.7|3867.1|3871.83|3871.23|3867.08|3866.48|1051
1655072400000|2022-06-12 22:20:00|3867.58|3866.98|3865.83|3865.23|3869.08|3868.48|3865.33|3864.73|1785
1655072700000|2022-06-12 22:25:00|3865.7|3865.1|3871.58|3870.98|3872.33|3871.73|3865.7|3865.1|1172
1655073000000|2022-06-12 22:30:00|3871.95|3871.35|3873.33|3872.73|3875.08|3874.48|3871.83|3871.23|974
1655073300000|2022-06-12 22:35:00|3873.2|3872.6|3864.83|3864.23|3874.08|3873.48|3864.2|3863.6|1477
1655073600000|2022-06-12 22:40:00|3865.08|3864.48|3863.58|3862.98|3865.83|3865.23|3863.58|3862.98|728
1655073900000|2022-06-12 22:45:00|3863.7|3863.1|3866.08|3865.48|3866.83|3866.23|3863.58|3862.98|891
1655074200000|2022-06-12 22:50:00|3865.7|3865.1|3863.08|3862.48|3865.83|3865.23|3863.08|3862.48|720
1655074500000|2022-06-12 22:55:00|3863.2|3862.6|3865.83|3865.23|3865.95|3865.35|3863.08|3862.48|825
1655074800000|2022-06-12 23:00:00|3865.7|3865.1|3864.33|3863.73|3866.83|3866.23|3864.33|3863.73|795
1655075100000|2022-06-12 23:05:00|3864.45|3863.85|3866.08|3865.48|3866.83|3866.23|3864.33|3863.73|503
1655075400000|2022-06-12 23:10:00|3865.83|3865.23|3866.83|3866.23|3868.08|3867.48|3865.83|3865.23|455
1655075700000|2022-06-12 23:15:00|3867.08|3866.48|3865.58|3864.98|3868.08|3867.48|3865.58|3864.98|467
1655076000000|2022-06-12 23:20:00|3865.7|3865.1|3864.33|3863.73|3866.45|3865.85|3864.33|3863.73|438
1655076300000|2022-06-12 23:25:00|3864.45|3863.85|3866.33|3865.73|3867.33|3866.73|3863.83|3863.23|466
1655076600000|2022-06-12 23:30:00|3866.45|3865.85|3865.33|3864.73|3866.83|3866.23|3863.83|3863.23|281
1655076900000|2022-06-12 23:35:00|3865.45|3864.85|3866.33|3865.73|3866.83|3866.23|3864.33|3863.73|333
1655077200000|2022-06-12 23:40:00|3866.45|3865.85|3865.58|3864.98|3866.58|3865.98|3864.45|3863.85|669
1655077500000|2022-06-12 23:45:00|3865.45|3864.85|3862.83|3862.23|3865.83|3865.23|3862.58|3861.98|924
1655077800000|2022-06-12 23:50:00|3862.7|3862.1|3862.08|3861.48|3863.08|3862.48|3861.83|3861.23|731
1655078100000|2022-06-12 23:55:00|3862.2|3861.6|3863.83|3863.23|3863.83|3863.23|3861.08|3860.48|1186
1655078400000|2022-06-13 00:00:00|3864.08|3863.48|3861.58|3860.98|3865.08|3864.48|3860.83|3860.23|1084
1655078700000|2022-06-13 00:05:00|3861.83|3861.23|3861.33|3860.73|3862.58|3861.98|3860.33|3859.73|884
1655079000000|2022-06-13 00:10:00|3861.2|3860.6|3860.2|3859.6|3861.45|3860.85|3859.58|3858.98|1300
1655079300000|2022-06-13 00:15:00|3860.33|3859.73|3858.83|3858.23|3861.08|3860.48|3858.83|3858.23|1099
1655079600000|2022-06-13 00:20:00|3859.08|3858.48|3856.08|3855.48|3859.2|3858.6|3856.08|3855.48|2005
1655079900000|2022-06-13 00:25:00|3855.83|3855.23|3856.08|3855.48|3858.08|3857.48|3854.58|3853.98|1066
1655080200000|2022-06-13 00:30:00|3855.95|3855.35|3857.08|3856.48|3857.2|3856.6|3854.58|3853.98|1115
1655080500000|2022-06-13 00:35:00|3857.33|3856.73|3854.83|3854.23|3857.58|3856.98|3854.08|3853.48|1056
1655080800000|2022-06-13 00:40:00|3854.95|3854.35|3852.83|3852.23|3855.08|3854.48|3852.58|3851.98|1165
1655081100000|2022-06-13 00:45:00|3852.58|3851.98|3851.83|3851.23|3852.7|3852.1|3851.33|3850.73|1054
1655081400000|2022-06-13 00:50:00|3852.08|3851.48|3851.58|3850.98|3852.58|3851.98|3850.83|3850.23|1108
1655081700000|2022-06-13 00:55:00|3851.7|3851.1|3851.33|3850.73|3851.83|3851.23|3850.83|3850.23|1069
1655082000000|2022-06-13 01:00:00|3851.58|3850.98|3849.2|3848.6|3851.58|3850.98|3849.08|3848.48|1427
1655082300000|2022-06-13 01:05:00|3849.33|3848.73|3848.83|3848.23|3850.08|3849.48|3848.83|3848.23|869
1655082600000|2022-06-13 01:10:00|3849.08|3848.48|3849.08|3848.48|3850.83|3850.23|3848.58|3847.98|1102
1655082900000|2022-06-13 01:15:00|3848.83|3848.23|3845.33|3844.73|3850.08|3849.48|3844.33|3843.73|2115
1655083200000|2022-06-13 01:20:00|3845.58|3844.98|3839.2|3838.6|3846.33|3845.73|3837.08|3836.48|2091
1655083500000|2022-06-13 01:25:00|3839.08|3838.48|3835.45|3834.85|3839.08|3838.48|3834.83|3834.23|2893
1655083800000|2022-06-13 01:30:00|3835.33|3834.73|3843.33|3842.73|3845.58|3844.98|3835.33|3834.73|3224
1655084100000|2022-06-13 01:35:00|3843.08|3842.48|3840.2|3839.6|3844.08|3843.48|3839.7|3839.1|2323
1655084400000|2022-06-13 01:40:00|3840.08|3839.48|3845.33|3844.73|3846.58|3845.98|3840.08|3839.48|2078
1655084700000|2022-06-13 01:45:00|3845.2|3844.6|3846.58|3845.98|3847.58|3846.98|3845.08|3844.48|1712
1655085000000|2022-06-13 01:50:00|3846.45|3845.85|3841.83|3841.23|3846.45|3845.85|3839.83|3839.23|1497
1655085300000|2022-06-13 01:55:00|3842.08|3841.48|3840.7|3840.1|3843.45|3842.85|3837.83|3837.23|1402
1655085600000|2022-06-13 02:00:00|3840.83|3840.23|3843.58|3842.98|3845.58|3844.98|3840.08|3839.48|963
1655085900000|2022-06-13 02:05:00|3843.95|3843.35|3843.83|3843.23|3845.83|3845.23|3840.58|3839.98|1004
1655086200000|2022-06-13 02:10:00|3843.33|3842.73|3843.08|3842.48|3845.08|3844.48|3841.83|3841.23|1250
1655086500000|2022-06-13 02:15:00|3842.83|3842.23|3843.08|3842.48|3843.83|3843.23|3840.58|3839.98|971
1655086800000|2022-06-13 02:20:00|3842.95|3842.35|3842.08|3841.48|3842.95|3842.35|3840.45|3839.85|765
1655087100000|2022-06-13 02:25:00|3841.95|3841.35|3845.83|3845.23|3846.33|3845.73|3841.95|3841.35|1020
1655087400000|2022-06-13 02:30:00|3845.7|3845.1|3845.45|3844.85|3847.58|3846.98|3845.08|3844.48|483
1655087700000|2022-06-13 02:35:00|3845.58|3844.98|3845.83|3845.23|3846.33|3845.73|3845.08|3844.48|339
1655088000000|2022-06-13 02:40:00|3845.7|3845.1|3847.33|3846.73|3847.58|3846.98|3845.2|3844.6|579
1655088300000|2022-06-13 02:45:00|3847.58|3846.98|3849.7|3849.1|3850.2|3849.6|3846.83|3846.23|1084
1655088600000|2022-06-13 02:50:00|3849.58|3848.98|3848.33|3847.73|3850.33|3849.73|3847.33|3846.73|653
1655088900000|2022-06-13 02:55:00|3848.08|3847.48|3850.08|3849.48|3852.08|3851.48|3848.08|3847.48|1030
1655089200000|2022-06-13 03:00:00|3850.33|3849.73|3852.08|3851.48|3852.33|3851.73|3849.08|3848.48|1025
1655089500000|2022-06-13 03:05:00|3851.95|3851.35|3849.58|3848.98|3852.33|3851.73|3849.08|3848.48|1002
1655089800000|2022-06-13 03:10:00|3849.83|3849.23|3849.95|3849.35|3850.58|3849.98|3848.58|3847.98|706
1655090100000|2022-06-13 03:15:00|3850.08|3849.48|3848.08|3847.48|3851.33|3850.73|3847.58|3846.98|881
1655090400000|2022-06-13 03:20:00|3848.2|3847.6|3850.83|3850.23|3851.83|3851.23|3847.83|3847.23|713
1655090700000|2022-06-13 03:25:00|3850.58|3849.98|3851.45|3850.85|3851.95|3851.35|3849.7|3849.1|353
1655091000000|2022-06-13 03:30:00|3851.83|3851.23|3851.08|3850.48|3851.95|3851.35|3849.83|3849.23|495
1655091300000|2022-06-13 03:35:00|3851.33|3850.73|3851.95|3851.35|3852.08|3851.48|3850.08|3849.48|596
1655091600000|2022-06-13 03:40:00|3851.83|3851.23|3851.33|3850.73|3852.33|3851.73|3850.33|3849.73|467
1655091900000|2022-06-13 03:45:00|3851.83|3851.23|3852.83|3852.23|3853.08|3852.48|3850.83|3850.23|561
1655092200000|2022-06-13 03:50:00|3853.08|3852.48|3852.08|3851.48|3853.08|3852.48|3851.33|3850.73|259
1655092500000|2022-06-13 03:55:00|3852.2|3851.6|3850.58|3849.98|3852.2|3851.6|3849.58|3848.98|253
1655092800000|2022-06-13 04:00:00|3850.95|3850.35|3852.33|3851.73|3852.95|3852.35|3849.08|3848.48|531
1655093100000|2022-06-13 04:05:00|3852.45|3851.85|3855.33|3854.73|3856.08|3855.48|3852.08|3851.48|1357
1655093400000|2022-06-13 04:10:00|3855.58|3854.98|3853.33|3852.73|3855.58|3854.98|3852.95|3852.35|404
1655093700000|2022-06-13 04:15:00|3853.58|3852.98|3854.08|3853.48|3854.58|3853.98|3853.2|3852.6|310
1655094000000|2022-06-13 04:20:00|3853.83|3853.23|3852.58|3851.98|3853.83|3853.23|3852.58|3851.98|315
1655094300000|2022-06-13 04:25:00|3852.7|3852.1|3853.33|3852.73|3853.45|3852.85|3850.58|3849.98|380
1655094600000|2022-06-13 04:30:00|3853.08|3852.48|3850.45|3849.85|3853.2|3852.6|3849.7|3849.1|418
1655094900000|2022-06-13 04:35:00|3850.33|3849.73|3849.83|3849.23|3850.7|3850.1|3849.33|3848.73|433
1655095200000|2022-06-13 04:40:00|3849.95|3849.35|3846.83|3846.23|3850.08|3849.48|3846.45|3845.85|521
1655095500000|2022-06-13 04:45:00|3846.95|3846.35|3846.33|3845.73|3847.58|3846.98|3846.33|3845.73|240
1655095800000|2022-06-13 04:50:00|3846.58|3845.98|3843.7|3843.1|3846.58|3845.98|3841.58|3840.98|883
1655096100000|2022-06-13 04:55:00|3843.83|3843.23|3843.33|3842.73|3844.58|3843.98|3842.08|3841.48|270
1655096400000|2022-06-13 05:00:00|3843.45|3842.85|3845.83|3845.23|3846.58|3845.98|3842.08|3841.48|429
1655096700000|2022-06-13 05:05:00|3845.7|3845.1|3845.58|3844.98|3846.33|3845.73|3843.33|3842.73|767
1655097000000|2022-06-13 05:10:00|3845.33|3844.73|3845.45|3844.85|3846.2|3845.6|3845.08|3844.48|460
1655097300000|2022-06-13 05:15:00|3845.58|3844.98|3844.58|3843.98|3846.33|3845.73|3843.83|3843.23|568
1655097600000|2022-06-13 05:20:00|3844.7|3844.1|3847.83|3847.23|3848.2|3847.6|3844.7|3844.1|476
1655097900000|2022-06-13 05:25:00|3848.08|3847.48|3846.95|3846.35|3848.33|3847.73|3845.08|3844.48|598
1655098200000|2022-06-13 05:30:00|3846.83|3846.23|3846.83|3846.23|3847.7|3847.1|3846.33|3845.73|337
1655098500000|2022-06-13 05:35:00|3847.08|3846.48|3842.33|3841.73|3847.83|3847.23|3842.08|3841.48|621
1655098800000|2022-06-13 05:40:00|3842.2|3841.6|3838.08|3837.48|3843.33|3842.73|3838.08|3837.48|797
1655099100000|2022-06-13 05:45:00|3837.83|3837.23|3836.08|3835.48|3841.83|3841.23|3836.08|3835.48|1158
1655099400000|2022-06-13 05:50:00|3836.2|3835.6|3837.7|3837.1|3837.83|3837.23|3835.33|3834.73|763
1655099700000|2022-06-13 05:55:00|3837.58|3836.98|3837.83|3837.23|3841.83|3841.23|3837.58|3836.98|1513
1655100000000|2022-06-13 06:00:00|3837.7|3837.1|3829.83|3829.23|3840.33|3839.73|3829.08|3828.48|2772
1655100300000|2022-06-13 06:05:00|3829.95|3829.35|3828.33|3827.73|3830.83|3830.23|3825.83|3825.23|2642
1655100600000|2022-06-13 06:10:00|3828.2|3827.6|3825.45|3824.85|3831.45|3830.85|3824.33|3823.73|986
1655100900000|2022-06-13 06:15:00|3825.58|3824.98|3827.33|3826.73|3831.08|3830.48|3825.58|3824.98|1042
1655101200000|2022-06-13 06:20:00|3827.83|3827.23|3827.83|3827.23|3830.45|3829.85|3825.58|3824.98|1059
1655101500000|2022-06-13 06:25:00|3828.08|3827.48|3828.95|3828.35|3833.08|3832.48|3827.7|3827.1|1982
1655101800000|2022-06-13 06:30:00|3829.08|3828.48|3833.33|3832.73|3835.08|3834.48|3827.08|3826.48|2190
1655102100000|2022-06-13 06:35:00|3833.7|3833.1|3833.7|3833.1|3835.83|3835.23|3832.83|3832.23|935
1655102400000|2022-06-13 06:40:00|3833.58|3832.98|3833.83|3833.23|3836.08|3835.48|3831.33|3830.73|1456
1655102700000|2022-06-13 06:45:00|3833.95|3833.35|3835.08|3834.48|3836.33|3835.73|3833.83|3833.23|956
1655103000000|2022-06-13 06:50:00|3834.83|3834.23|3829.33|3828.73|3835.83|3835.23|3828.08|3827.48|1685
1655103300000|2022-06-13 06:55:00|3829.58|3828.98|3827.58|3826.98|3832.83|3832.23|3825.58|3824.98|2074
1655103600000|2022-06-13 07:00:00|3827.08|3826.48|3833.08|3832.48|3833.08|3832.48|3825.58|3824.98|3962
1655103900000|2022-06-13 07:05:00|3832.58|3831.98|3840.33|3839.73|3841.83|3841.23|3831.83|3831.23|2965
1655104200000|2022-06-13 07:10:00|3840.2|3839.6|3831.08|3830.48|3840.58|3839.98|3830.08|3829.48|1828
1655104500000|2022-06-13 07:15:00|3831.2|3830.6|3829.33|3828.73|3834.08|3833.48|3828.08|3827.48|2065
1655104800000|2022-06-13 07:20:00|3829.2|3828.6|3835.58|3834.98|3836.58|3835.98|3828.33|3827.73|1830
1655105100000|2022-06-13 07:25:00|3835.83|3835.23|3830.2|3829.6|3836.33|3835.73|3828.08|3827.48|3029
1655105400000|2022-06-13 07:30:00|3830.08|3829.48|3821.83|3821.23|3830.08|3829.48|3820.83|3820.23|2998
1655105700000|2022-06-13 07:35:00|3821.58|3820.98|3822.2|3821.6|3829.45|3828.85|3820.58|3819.98|3316
1655106000000|2022-06-13 07:40:00|3822.33|3821.73|3819.08|3818.48|3824.33|3823.73|3818.83|3818.23|2307
1655106300000|2022-06-13 07:45:00|3819.2|3818.6|3825.2|3824.6|3826.58|3825.98|3818.58|3817.98|3167
1655106600000|2022-06-13 07:50:00|3825.08|3824.48|3824.58|3823.98|3829.33|3828.73|3824.08|3823.48|2199
1655106900000|2022-06-13 07:55:00|3824.08|3823.48|3821.08|3820.48|3826.33|3825.73|3819.83|3819.23|4140
1655107200000|2022-06-13 08:00:00|3821.33|3820.73|3813.58|3812.98|3821.33|3820.73|3813.33|3812.73|5025
1655107500000|2022-06-13 08:05:00|3813.83|3813.23|3815.33|3814.73|3816.83|3816.23|3812.58|3811.98|5750
1655107800000|2022-06-13 08:10:00|3815.58|3814.98|3809.08|3808.48|3816.83|3816.23|3808.83|3808.23|6192
1655108100000|2022-06-13 08:15:00|3808.83|3808.23|3800.95|3800.35|3811.33|3810.73|3799.58|3798.98|9800
1655108400000|2022-06-13 08:20:00|3800.83|3800.23|3800.83|3800.23|3804.83|3804.23|3800.58|3799.98|4020
1655108700000|2022-06-13 08:25:00|3800.7|3800.1|3801.83|3801.23|3805.33|3804.73|3800.45|3799.85|4458
1655109000000|2022-06-13 08:30:00|3801.33|3800.73|3810.83|3810.23|3810.83|3810.23|3800.83|3800.23|4249
1655109300000|2022-06-13 08:35:00|3810.7|3810.1|3808.58|3807.98|3811.08|3810.48|3804.95|3804.35|2879
1655109600000|2022-06-13 08:40:00|3808.45|3807.85|3810.58|3809.98|3814.08|3813.48|3805.83|3805.23|3386
1655109900000|2022-06-13 08:45:00|3809.95|3809.35|3806.2|3805.6|3810.58|3809.98|3804.83|3804.23|4242
1655110200000|2022-06-13 08:50:00|3806.33|3805.73|3806.7|3806.1|3808.45|3807.85|3802.33|3801.73|4599
1655110500000|2022-06-13 08:55:00|3806.83|3806.23|3802.7|3802.1|3807.95|3807.35|3802.58|3801.98|2955
1655110800000|2022-06-13 09:00:00|3802.33|3801.73|3808.58|3807.98|3808.83|3808.23|3801.33|3800.73|1839
1655111100000|2022-06-13 09:05:00|3808.83|3808.23|3809.83|3809.23|3810.33|3809.73|3804.7|3804.1|2660
1655111400000|2022-06-13 09:10:00|3809.58|3808.98|3807.33|3806.73|3810.33|3809.73|3806.2|3805.6|1541
1655111700000|2022-06-13 09:15:00|3807.45|3806.85|3809.58|3808.98|3810.45|3809.85|3803.58|3802.98|4616
1655112000000|2022-06-13 09:20:00|3809.7|3809.1|3807.58|3806.98|3815.83|3815.23|3806.58|3805.98|2946
1655112300000|2022-06-13 09:25:00|3807.7|3807.1|3807.33|3806.73|3809.58|3808.98|3806.33|3805.73|2372
1655112600000|2022-06-13 09:30:00|3807.58|3806.98|3807.83|3807.23|3809.08|3808.48|3805.08|3804.48|1315
1655112900000|2022-06-13 09:35:00|3807.95|3807.35|3805.58|3804.98|3809.58|3808.98|3802.33|3801.73|2275
1655113200000|2022-06-13 09:40:00|3806.08|3805.48|3805.33|3804.73|3808.2|3807.6|3800.83|3800.23|2885
1655113500000|2022-06-13 09:45:00|3804.95|3804.35|3808.58|3807.98|3809.33|3808.73|3803.83|3803.23|4793
1655113800000|2022-06-13 09:50:00|3808.45|3807.85|3805.7|3805.1|3808.58|3807.98|3804.83|3804.23|5642
1655114100000|2022-06-13 09:55:00|3805.58|3804.98|3809.33|3808.73|3811.45|3810.85|3802.83|3802.23|4459
1655114400000|2022-06-13 10:00:00|3809.2|3808.6|3809.08|3808.48|3812.33|3811.73|3806.83|3806.23|2638
1655114700000|2022-06-13 10:05:00|3808.95|3808.35|3814.58|3813.98|3814.58|3813.98|3808.33|3807.73|2847
1655115000000|2022-06-13 10:10:00|3814.83|3814.23|3816.83|3816.23|3818.2|3817.6|3813.83|3813.23|2689
1655115300000|2022-06-13 10:15:00|3816.7|3816.1|3812.58|3811.98|3817.08|3816.48|3811.08|3810.48|2527
1655115600000|2022-06-13 10:20:00|3812.33|3811.73|3810.83|3810.23|3814.33|3813.73|3809.58|3808.98|2369
1655115900000|2022-06-13 10:25:00|3810.58|3809.98|3812.08|3811.48|3814.33|3813.73|3810.08|3809.48|3780
1655116200000|2022-06-13 10:30:00|3811.95|3811.35|3817.7|3817.1|3818.33|3817.73|3810.58|3809.98|2354
1655116500000|2022-06-13 10:35:00|3817.58|3816.98|3814.2|3813.6|3818.83|3818.23|3812.58|3811.98|3144
1655116800000|2022-06-13 10:40:00|3814.08|3813.48|3818.33|3817.73|3818.83|3818.23|3813.58|3812.98|7269
1655117100000|2022-06-13 10:45:00|3818.08|3817.48|3814.33|3813.73|3818.95|3818.35|3813.2|3812.6|1768
1655117400000|2022-06-13 10:50:00|3814.58|3813.98|3818.2|3817.6|3818.58|3817.98|3812.83|3812.23|3028
1655117700000|2022-06-13 10:55:00|3818.08|3817.48|3814.95|3814.35|3818.83|3818.23|3813.95|3813.35|1648
1655118000000|2022-06-13 11:00:00|3815.08|3814.48|3821.08|3820.48|3821.83|3821.23|3815.08|3814.48|4400
1655118300000|2022-06-13 11:05:00|3820.95|3820.35|3815.83|3815.23|3822.33|3821.73|3814.83|3814.23|1621
1655118600000|2022-06-13 11:10:00|3815.7|3815.1|3814.08|3813.48|3815.83|3815.23|3811.58|3810.98|2202
1655118900000|2022-06-13 11:15:00|3813.83|3813.23|3812.83|3812.23|3817.83|3817.23|3812.7|3812.1|3157
1655119200000|2022-06-13 11:20:00|3812.45|3811.85|3809.95|3809.35|3814.2|3813.6|3808.83|3808.23|1793
1655119500000|2022-06-13 11:25:00|3810.08|3809.48|3813.08|3812.48|3816.58|3815.98|3808.58|3807.98|2456
1655119800000|2022-06-13 11:30:00|3813.33|3812.73|3809.83|3809.23|3816.58|3815.98|3809.33|3808.73|2002
1655120100000|2022-06-13 11:35:00|3809.95|3809.35|3813.45|3812.85|3815.08|3814.48|3808.58|3807.98|3559
1655120400000|2022-06-13 11:40:00|3814.08|3813.48|3806.33|3805.73|3814.33|3813.73|3806.2|3805.6|4110
1655120700000|2022-06-13 11:45:00|3806.58|3805.98|3804.83|3804.23|3808.33|3807.73|3804.7|3804.1|6133
1655121000000|2022-06-13 11:50:00|3804.95|3804.35|3806.08|3805.48|3806.58|3805.98|3802.83|3802.23|2935
1655121300000|2022-06-13 11:55:00|3806.33|3805.73|3804.08|3803.48|3806.58|3805.98|3803.2|3802.6|2352
1655121600000|2022-06-13 12:00:00|3804.33|3803.73|3808.08|3807.48|3811.08|3810.48|3803.83|3803.23|4460
1655121900000|2022-06-13 12:05:00|3807.83|3807.23|3809.45|3808.85|3811.08|3810.48|3805.08|3804.48|5433
1655122200000|2022-06-13 12:10:00|3809.58|3808.98|3817.08|3816.48|3817.08|3816.48|3808.58|3807.98|3763
1655122500000|2022-06-13 12:15:00|3816.58|3815.98|3817.33|3816.73|3820.33|3819.73|3813.08|3812.48|5777
1655122800000|2022-06-13 12:20:00|3817.45|3816.85|3819.83|3819.23|3821.2|3820.6|3817.08|3816.48|4984
1655123100000|2022-06-13 12:25:00|3820.08|3819.48|3818.33|3817.73|3820.83|3820.23|3817.08|3816.48|7871
1655123400000|2022-06-13 12:30:00|3818.45|3817.85|3816.83|3816.23|3820.95|3820.35|3816.83|3816.23|5069
1655123700000|2022-06-13 12:35:00|3816.58|3815.98|3815.58|3814.98|3817.33|3816.73|3812.83|3812.23|5487
1655124000000|2022-06-13 12:40:00|3815.45|3814.85|3812.83|3812.23|3817.08|3816.48|3810.95|3810.35|5492
1655124300000|2022-06-13 12:45:00|3812.7|3812.1|3811.08|3810.48|3814.95|3814.35|3809.33|3808.73|5194
1655124600000|2022-06-13 12:50:00|3811.2|3810.6|3810.08|3809.48|3814.7|3814.1|3809.58|3808.98|7811
1655124900000|2022-06-13 12:55:00|3810.33|3809.73|3807.33|3806.73|3812.33|3811.73|3806.83|3806.23|9948
1655125200000|2022-06-13 13:00:00|3807.45|3806.85|3805.83|3805.23|3807.45|3806.85|3804.33|3803.73|4031
1655125500000|2022-06-13 13:05:00|3806.08|3805.48|3806.33|3805.73|3808.58|3807.98|3804.33|3803.73|5342
1655125800000|2022-06-13 13:10:00|3806.08|3805.48|3810.95|3810.35|3811.58|3810.98|3805.83|3805.23|4825
1655126100000|2022-06-13 13:15:00|3811.08|3810.48|3807.33|3806.73|3812.45|3811.85|3807.33|3806.73|6557
1655126400000|2022-06-13 13:20:00|3807.2|3806.6|3804.08|3803.48|3807.33|3806.73|3803.33|3802.73|11287
1655126700000|2022-06-13 13:25:00|3803.58|3802.98|3800.08|3799.48|3805.58|3804.98|3800.08|3799.48|10888
1655127000000|2022-06-13 13:30:00|3799.98|3799.58|3814.73|3814.33|3818.98|3818.58|3799.6|3799.2|44360
1655127300000|2022-06-13 13:35:00|3814.48|3814.08|3804.23|3803.83|3819.73|3819.33|3804.23|3803.83|26874
1655127600000|2022-06-13 13:40:00|3803.98|3803.58|3804.73|3804.33|3807.73|3807.33|3793.48|3793.08|25283
1655127900000|2022-06-13 13:45:00|3804.85|3804.45|3800.73|3800.33|3815.35|3814.95|3799.6|3799.2|33179
1655128200000|2022-06-13 13:50:00|3800.48|3800.08|3800.73|3800.33|3806.98|3806.58|3798.23|3797.83|28093
1655128500000|2022-06-13 13:55:00|3800.48|3800.08|3799.85|3799.45|3806.23|3805.83|3798.6|3798.2|27084
1655128800000|2022-06-13 14:00:00|3799.98|3799.58|3797.73|3797.33|3808.98|3808.58|3794.23|3793.83|27643
1655129100000|2022-06-13 14:05:00|3797.48|3797.08|3797.98|3797.58|3806.73|3806.33|3795.73|3795.33|46213
1655129400000|2022-06-13 14:10:00|3797.23|3796.83|3786.23|3785.83|3801.48|3801.08|3785.48|3785.08|30818
1655129700000|2022-06-13 14:15:00|3785.98|3785.58|3775.98|3775.58|3786.23|3785.83|3774.23|3773.83|28500
1655130000000|2022-06-13 14:20:00|3776.23|3775.83|3772.48|3772.08|3781.73|3781.33|3772.23|3771.83|28621
1655130300000|2022-06-13 14:25:00|3772.23|3771.83|3773.23|3772.83|3775.48|3775.08|3770.98|3770.58|19172
1655130600000|2022-06-13 14:30:00|3773.48|3773.08|3776.48|3776.08|3778.23|3777.83|3769.98|3769.58|28101
1655130900000|2022-06-13 14:35:00|3776.35|3775.95|3776.48|3776.08|3781.98|3781.58|3775.73|3775.33|35010
1655131200000|2022-06-13 14:40:00|3775.98|3775.58|3764.23|3763.83|3776.35|3775.95|3762.48|3762.08|31877
1655131500000|2022-06-13 14:45:00|3763.98|3763.58|3759.78|3759.38|3765.48|3765.08|3758.48|3758.08|20711
1655131800000|2022-06-13 14:50:00|3759.53|3759.13|3763.53|3763.13|3765.03|3764.63|3756.03|3755.63|24159
1655132100000|2022-06-13 14:55:00|3763.28|3762.88|3762.28|3761.88|3767.28|3766.88|3761.28|3760.88|24959
1655132400000|2022-06-13 15:00:00|3761.78|3761.38|3755.03|3754.63|3763.53|3763.13|3753.28|3752.88|23853
1655132700000|2022-06-13 15:05:00|3755.28|3754.88|3754.53|3754.13|3757.03|3756.63|3752.65|3752.25|26428
1655133000000|2022-06-13 15:10:00|3754.03|3753.63|3761.53|3761.13|3762.03|3761.63|3751.03|3750.63|28722
1655133300000|2022-06-13 15:15:00|3761.28|3760.88|3774.28|3773.88|3775.03|3774.63|3760.03|3759.63|42508
1655133600000|2022-06-13 15:20:00|3773.78|3773.38|3784.28|3783.88|3784.28|3783.88|3772.28|3771.88|34014
1655133900000|2022-06-13 15:25:00|3784.03|3783.63|3775.78|3775.38|3786.03|3785.63|3774.28|3773.88|33192
1655134200000|2022-06-13 15:30:00|3775.53|3775.13|3776.03|3775.63|3780.03|3779.63|3769.03|3768.63|43169
1655134500000|2022-06-13 15:35:00|3776.15|3775.75|3788.03|3787.63|3788.28|3787.88|3775.78|3775.38|30006
1655134800000|2022-06-13 15:40:00|3788.28|3787.88|3791.28|3790.88|3794.78|3794.38|3784.03|3783.63|30251
1655135100000|2022-06-13 15:45:00|3791.53|3791.13|3787.53|3787.13|3792.4|3792|3782.28|3781.88|23244
1655135400000|2022-06-13 15:50:00|3787.28|3786.88|3778.53|3778.13|3791.53|3791.13|3777.53|3777.13|26090
1655135700000|2022-06-13 15:55:00|3778.28|3777.88|3784.78|3784.38|3786.03|3785.63|3777.53|3777.13|17398
1655136000000|2022-06-13 16:00:00|3784.28|3783.88|3784.78|3784.38|3792.53|3792.13|3780.65|3780.25|23477
1655136300000|2022-06-13 16:05:00|3785.03|3784.63|3787.03|3786.63|3794.78|3794.38|3780.28|3779.88|24862
1655136600000|2022-06-13 16:10:00|3786.28|3785.88|3791.78|3791.38|3798.53|3798.13|3784.28|3783.88|25529
1655136900000|2022-06-13 16:15:00|3792.03|3791.63|3791.28|3790.88|3797.03|3796.63|3786.53|3786.13|22867
1655137200000|2022-06-13 16:20:00|3791.53|3791.13|3790.78|3790.38|3797.78|3797.38|3788.28|3787.88|33125
1655137500000|2022-06-13 16:25:00|3790.9|3790.5|3792.53|3792.13|3797.78|3797.38|3789.78|3789.38|19387
1655137800000|2022-06-13 16:30:00|3792.03|3791.63|3803.78|3803.38|3807.03|3806.63|3788.53|3788.13|27561
1655138100000|2022-06-13 16:35:00|3803.28|3802.88|3812.53|3812.13|3815.65|3815.25|3803.28|3802.88|23040
1655138400000|2022-06-13 16:40:00|3812.28|3811.88|3797.28|3796.88|3812.9|3812.5|3796.78|3796.38|23551
1655138700000|2022-06-13 16:45:00|3797.78|3797.38|3795.28|3794.88|3800.28|3799.88|3794.53|3794.13|15658
1655139000000|2022-06-13 16:50:00|3795.03|3794.63|3789.53|3789.13|3799.53|3799.13|3789.03|3788.63|16970
1655139300000|2022-06-13 16:55:00|3789.78|3789.38|3783.78|3783.38|3792.03|3791.63|3782.78|3782.38|21863
1655139600000|2022-06-13 17:00:00|3784.03|3783.63|3778.28|3777.88|3784.28|3783.88|3777.53|3777.13|16679
1655139900000|2022-06-13 17:05:00|3778.03|3777.63|3781.03|3780.63|3781.28|3780.88|3775.28|3774.88|15394
1655140200000|2022-06-13 17:10:00|3780.78|3780.38|3780.53|3780.13|3781.03|3780.63|3776.03|3775.63|13918
1655140500000|2022-06-13 17:15:00|3780.28|3779.88|3780.65|3780.25|3782.28|3781.88|3778.03|3777.63|15359
1655140800000|2022-06-13 17:20:00|3780.78|3780.38|3777.74|3777.34|3781.03|3780.63|3774.99|3774.59|12698
1655141100000|2022-06-13 17:25:00|3778.24|3777.84|3776.24|3775.84|3779.74|3779.34|3771.99|3771.59|15939
1655141400000|2022-06-13 17:30:00|3775.99|3775.59|3771.74|3771.34|3779.74|3779.34|3771.24|3770.84|16497
1655141700000|2022-06-13 17:35:00|3771.49|3771.09|3779.99|3779.59|3780.24|3779.84|3770.49|3770.09|14383
1655142000000|2022-06-13 17:40:00|3779.74|3779.34|3791.99|3791.59|3792.24|3791.84|3779.49|3779.09|20923
1655142300000|2022-06-13 17:45:00|3792.24|3791.84|3799.24|3798.84|3799.24|3798.84|3790.49|3790.09|16546
1655142600000|2022-06-13 17:50:00|3798.99|3798.59|3791.74|3791.34|3801.49|3801.09|3788.99|3788.59|19151
1655142900000|2022-06-13 17:55:00|3791.49|3791.09|3795.24|3794.84|3797.99|3797.59|3791.49|3791.09|17679
1655143200000|2022-06-13 18:00:00|3795.11|3794.71|3786.74|3786.34|3795.49|3795.09|3785.24|3784.84|19069
1655143500000|2022-06-13 18:05:00|3786.36|3785.96|3778.99|3778.59|3787.49|3787.09|3778.99|3778.59|14624
1655143800000|2022-06-13 18:10:00|3778.74|3778.34|3773.99|3773.59|3781.24|3780.84|3773.61|3773.21|16527
1655144100000|2022-06-13 18:15:00|3773.74|3773.34|3779.74|3779.34|3780.99|3780.59|3773.24|3772.84|17786
1655144400000|2022-06-13 18:20:00|3779.99|3779.59|3778.49|3778.09|3784.99|3784.59|3778.24|3777.84|16236
1655144700000|2022-06-13 18:25:00|3778.24|3777.84|3778.24|3777.84|3782.74|3782.34|3777.74|3777.34|17409
1655145000000|2022-06-13 18:30:00|3777.99|3777.59|3776.74|3776.34|3780.11|3779.71|3768.49|3768.09|18932
1655145300000|2022-06-13 18:35:00|3776.99|3776.59|3785.24|3784.84|3789.49|3789.09|3776.24|3775.84|20196
1655145600000|2022-06-13 18:40:00|3784.74|3784.34|3785.86|3785.46|3791.74|3791.34|3782.24|3781.84|19475
1655145900000|2022-06-13 18:45:00|3785.99|3785.59|3783.74|3783.34|3789.99|3789.59|3781.24|3780.84|19714
1655146200000|2022-06-13 18:50:00|3783.99|3783.59|3778.99|3778.59|3784.24|3783.84|3776.99|3776.59|17030
1655146500000|2022-06-13 18:55:00|3778.24|3777.84|3770.99|3770.59|3778.24|3777.84|3769.24|3768.84|22291
1655146800000|2022-06-13 19:00:00|3770.49|3770.09|3773.24|3772.84|3776.49|3776.09|3766.24|3765.84|28311
1655147100000|2022-06-13 19:05:00|3772.99|3772.59|3766.49|3766.09|3776.49|3776.09|3765.24|3764.84|19270
1655147400000|2022-06-13 19:10:00|3766.74|3766.34|3762.24|3761.84|3767.24|3766.84|3760.24|3759.84|24663
1655147700000|2022-06-13 19:15:00|3761.74|3761.34|3766.11|3765.71|3782.49|3782.09|3756.24|3755.84|64958
1655148000000|2022-06-13 19:20:00|3765.93|3765.53|3759.06|3758.66|3770.56|3770.16|3758.31|3757.91|42470
1655148300000|2022-06-13 19:25:00|3758.81|3758.41|3752.93|3752.53|3762.06|3761.66|3752.56|3752.16|34326
1655148600000|2022-06-13 19:30:00|3752.81|3752.41|3749.81|3749.41|3755.31|3754.91|3744.81|3744.41|43610
1655148900000|2022-06-13 19:35:00|3749.68|3749.28|3747.31|3746.91|3759.56|3759.16|3746.06|3745.66|35840
1655149200000|2022-06-13 19:40:00|3747.06|3746.66|3742.81|3742.41|3748.31|3747.91|3741.18|3740.78|35901
1655149500000|2022-06-13 19:45:00|3742.56|3742.16|3744.81|3744.41|3752.06|3751.66|3742.06|3741.66|41545
1655149800000|2022-06-13 19:50:00|3747.31|3746.91|3749.56|3749.16|3750.31|3749.91|3735.31|3734.91|65711
1655150100000|2022-06-13 19:55:00|3748.81|3748.41|3752.56|3752.16|3757.31|3756.91|3747.06|3746.66|139780
1655150400000|2022-06-13 20:00:00|3752.66|3752.06|3752.96|3752.36|3752.96|3752.36|3743.46|3742.86|57406
1655150700000|2022-06-13 20:05:00|3752.58|3751.98|3756.96|3756.36|3756.96|3756.36|3751.71|3751.11|14605
1655151000000|2022-06-13 20:10:00|3757.21|3756.61|3754.46|3753.86|3761.46|3760.86|3754.21|3753.61|12303
1655151300000|2022-06-13 20:15:00|3754.33|3753.73|3754.33|3753.73|3757.96|3757.36|3752.33|3751.73|4061
1655151600000|2022-06-13 20:20:00|3754.21|3753.61|3749.96|3749.36|3754.46|3753.86|3749.58|3748.98|2615
1655151900000|2022-06-13 20:25:00|3749.71|3749.11|3752.71|3752.11|3753.46|3752.86|3749.08|3748.48|4746
1655152200000|2022-06-13 20:30:00|3752.83|3752.23|3755.33|3754.73|3756.58|3755.98|3752.83|3752.23|2252
1655152500000|2022-06-13 20:35:00|3755.21|3754.61|3758.21|3757.61|3758.71|3758.11|3753.46|3752.86|1679
1655152800000|2022-06-13 20:40:00|3757.96|3757.36|3758.33|3757.73|3759.46|3758.86|3756.71|3756.11|2111
1655153100000|2022-06-13 20:45:00|3758.46|3757.86|3756.58|3755.98|3759.58|3758.98|3756.46|3755.86|1276
1655153400000|2022-06-13 20:50:00|3756.71|3756.11|3757.33|3756.73|3757.83|3757.23|3754.71|3754.11|1612
1655153700000|2022-06-13 20:55:00|3757.21|3756.61|3757.01|3755.51|3757.96|3757.36|3753.96|3753.36|2135
1655154000000|2022-06-13 21:00:00|3757.3|3755.8|3756.43|3754.93|3757.38|3755.88|3756.28|3754.78|0
1655154300000|2022-06-13 21:05:00|3756.35|3754.85|3756.86|3755.36|3757.16|3755.66|3756.35|3754.85|0
1655154600000|2022-06-13 21:10:00|3756.53|3755.03|3756.27|3754.77|3757|3755.5|3756.02|3754.52|0
1655154900000|2022-06-13 21:15:00|3756.42|3754.92|3756.89|3755.39|3757.11|3755.61|3756.42|3754.92|0
1655155200000|2022-06-13 21:20:00|3757|3755.5|3758.13|3756.63|3758.13|3756.63|3756.64|3755.14|0
1655155500000|2022-06-13 21:25:00|3758.24|3756.74|3758.02|3756.52|3758.64|3757.14|3757.84|3756.34|0
1655155800000|2022-06-13 21:30:00|3758.09|3756.59|3758.24|3756.74|3758.89|3757.39|3758.05|3756.55|0
1655156100000|2022-06-13 21:35:00|3758.42|3756.92|3758.75|3757.25|3759.04|3757.54|3758.38|3756.88|0
1655156400000|2022-06-13 21:40:00|3758.67|3757.17|3758.05|3756.55|3758.67|3757.17|3757.91|3756.41|0
1655156700000|2022-06-13 21:45:00|3758.24|3756.74|3757.62|3756.12|3758.27|3756.77|3757.51|3756.01|0
1655157000000|2022-06-13 21:50:00|3757.84|3756.34|3758.05|3756.55|3758.53|3757.03|3757.51|3756.01|0
1655157300000|2022-06-13 21:55:00|3757.94|3756.44|3758.42|3756.92|3758.86|3757.36|3757.62|3756.12|0
1655157600000|2022-06-13 22:00:00|3758.33|3757.73|3761.71|3761.11|3764.46|3763.86|3758.33|3757.73|2568
1655157900000|2022-06-13 22:05:00|3761.96|3761.36|3765.71|3765.11|3765.71|3765.11|3761.83|3761.23|1128
1655158200000|2022-06-13 22:10:00|3765.46|3764.86|3765.96|3765.36|3766.46|3765.86|3764.83|3764.23|656
1655158500000|2022-06-13 22:15:00|3765.71|3765.11|3767.71|3767.11|3767.96|3767.36|3765.71|3765.11|568
1655158800000|2022-06-13 22:20:00|3767.83|3767.23|3767.33|3766.73|3768.21|3767.61|3765.46|3764.86|973
1655159100000|2022-06-13 22:25:00|3767.46|3766.86|3767.58|3766.98|3767.71|3767.11|3766.46|3765.86|757
1655159400000|2022-06-13 22:30:00|3767.46|3766.86|3766.21|3765.61|3767.96|3767.36|3765.71|3765.11|425
1655159700000|2022-06-13 22:35:00|3766.08|3765.48|3765.96|3765.36|3766.08|3765.48|3765.21|3764.61|278
1655160000000|2022-06-13 22:40:00|3765.83|3765.23|3764.83|3764.23|3766.21|3765.61|3764.21|3763.61|414
1655160300000|2022-06-13 22:45:00|3764.71|3764.11|3764.46|3763.86|3764.71|3764.11|3763.46|3762.86|299
1655160600000|2022-06-13 22:50:00|3764.21|3763.61|3764.21|3763.61|3764.33|3763.73|3762.96|3762.36|309
1655160900000|2022-06-13 22:55:00|3764.33|3763.73|3763.21|3762.61|3765.33|3764.73|3763.21|3762.61|420
1655161200000|2022-06-13 23:00:00|3763.46|3762.86|3761.96|3761.36|3764.21|3763.61|3761.96|3761.36|344
1655161500000|2022-06-13 23:05:00|3762.21|3761.61|3761.96|3761.36|3763.46|3762.86|3761.71|3761.11|234
1655161800000|2022-06-13 23:10:00|3761.71|3761.11|3760.33|3759.73|3762.21|3761.61|3759.71|3759.11|417
1655162100000|2022-06-13 23:15:00|3760.21|3759.61|3758.58|3757.98|3760.21|3759.61|3757.21|3756.61|639
1655162400000|2022-06-13 23:20:00|3758.46|3757.86|3760.46|3759.86|3760.71|3760.11|3758.33|3757.73|309
1655162700000|2022-06-13 23:25:00|3760.71|3760.11|3760.58|3759.98|3761.08|3760.48|3758.96|3758.36|350
1655163000000|2022-06-13 23:30:00|3760.71|3760.11|3757.83|3757.23|3761.21|3760.61|3757.71|3757.11|519
1655163300000|2022-06-13 23:35:00|3757.96|3757.36|3755.83|3755.23|3758.83|3758.23|3755.83|3755.23|455
1655163600000|2022-06-13 23:40:00|3755.96|3755.36|3754.46|3753.86|3755.96|3755.36|3754.21|3753.61|552
1655163900000|2022-06-13 23:45:00|3754.71|3754.11|3756.71|3756.11|3757.21|3756.61|3754.21|3753.61|379
1655164200000|2022-06-13 23:50:00|3756.83|3756.23|3757.83|3757.23|3758.21|3757.61|3756.46|3755.86|678
1655164500000|2022-06-13 23:55:00|3757.71|3757.11|3761.71|3761.11|3761.71|3761.11|3757.71|3757.11|946
1655164800000|2022-06-14 00:00:00|3761.46|3760.86|3759.71|3759.11|3763.96|3763.36|3758.71|3758.11|1560
1655165100000|2022-06-14 00:05:00|3759.96|3759.36|3766.46|3765.86|3766.46|3765.86|3758.33|3757.73|1668
1655165400000|2022-06-14 00:10:00|3766.21|3765.61|3767.21|3766.61|3769.46|3768.86|3765.58|3764.98|2017
1655165700000|2022-06-14 00:15:00|3767.46|3766.86|3761.71|3761.11|3769.21|3768.61|3759.71|3759.11|1838
1655166000000|2022-06-14 00:20:00|3761.58|3760.98|3766.33|3765.73|3767.46|3766.86|3760.46|3759.86|1257
1655166300000|2022-06-14 00:25:00|3766.21|3765.61|3767.71|3767.11|3769.21|3768.61|3765.21|3764.61|1170
1655166600000|2022-06-14 00:30:00|3767.83|3767.23|3772.21|3771.61|3772.58|3771.98|3765.83|3765.23|1523
1655166900000|2022-06-14 00:35:00|3772.33|3771.73|3775.46|3774.86|3776.71|3776.11|3771.96|3771.36|2464
1655167200000|2022-06-14 00:40:00|3775.58|3774.98|3774.96|3774.36|3776.96|3776.36|3773.58|3772.98|1568
1655167500000|2022-06-14 00:45:00|3774.83|3774.23|3771.58|3770.98|3775.21|3774.61|3771.46|3770.86|725
1655167800000|2022-06-14 00:50:00|3771.71|3771.11|3773.21|3772.61|3773.71|3773.11|3770.21|3769.61|703
1655168100000|2022-06-14 00:55:00|3773.46|3772.86|3773.71|3773.11|3774.96|3774.36|3770.96|3770.36|824
1655168400000|2022-06-14 01:00:00|3773.96|3773.36|3774.21|3773.61|3774.96|3774.36|3771.21|3770.61|1019
1655168700000|2022-06-14 01:05:00|3774.08|3773.48|3770.21|3769.61|3774.96|3774.36|3769.96|3769.36|868
1655169000000|2022-06-14 01:10:00|3770.33|3769.73|3770.96|3770.36|3772.21|3771.61|3769.96|3769.36|761
1655169300000|2022-06-14 01:15:00|3770.58|3769.98|3770.21|3769.61|3772.71|3772.11|3769.21|3768.61|1551
1655169600000|2022-06-14 01:20:00|3769.96|3769.36|3771.96|3771.36|3772.21|3771.61|3768.96|3768.36|875
1655169900000|2022-06-14 01:25:00|3771.83|3771.23|3766.71|3766.11|3772.46|3771.86|3766.46|3765.86|1423
1655170200000|2022-06-14 01:30:00|3766.83|3766.23|3770.71|3770.11|3770.96|3770.36|3764.58|3763.98|1515
1655170500000|2022-06-14 01:35:00|3770.58|3769.98|3770.46|3769.86|3772.71|3772.11|3769.33|3768.73|1508
1655170800000|2022-06-14 01:40:00|3770.58|3769.98|3766.96|3766.36|3770.58|3769.98|3766.71|3766.11|860
1655171100000|2022-06-14 01:45:00|3766.46|3765.86|3764.21|3763.61|3766.46|3765.86|3762.58|3761.98|2168
1655171400000|2022-06-14 01:50:00|3763.96|3763.36|3763.71|3763.11|3766.33|3765.73|3762.71|3762.11|1564
1655171700000|2022-06-14 01:55:00|3763.46|3762.86|3762.96|3762.36|3764.21|3763.61|3761.08|3760.48|1221
1655172000000|2022-06-14 02:00:00|3762.46|3761.86|3764.46|3763.86|3766.21|3765.61|3761.96|3761.36|686
1655172300000|2022-06-14 02:05:00|3764.71|3764.11|3768.96|3768.36|3769.46|3768.86|3763.71|3763.11|1029
1655172600000|2022-06-14 02:10:00|3768.71|3768.11|3767.58|3766.98|3769.58|3768.98|3766.71|3766.11|640
1655172900000|2022-06-14 02:15:00|3767.46|3766.86|3766.21|3765.61|3769.46|3768.86|3765.71|3765.11|721
1655173200000|2022-06-14 02:20:00|3766.46|3765.86|3767.71|3767.11|3768.71|3768.11|3766.21|3765.61|580
1655173500000|2022-06-14 02:25:00|3767.96|3767.36|3767.46|3766.86|3768.83|3768.23|3765.71|3765.11|1378
1655173800000|2022-06-14 02:30:00|3767.33|3766.73|3769.46|3768.86|3770.96|3770.36|3766.96|3766.36|704
1655174100000|2022-06-14 02:35:00|3769.71|3769.11|3770.21|3769.61|3771.21|3770.61|3769.21|3768.61|1119
1655174400000|2022-06-14 02:40:00|3770.46|3769.86|3769.21|3768.61|3771.46|3770.86|3768.96|3768.36|564
1655174700000|2022-06-14 02:45:00|3769.33|3768.73|3769.46|3768.86|3770.96|3770.36|3768.21|3767.61|781
1655175000000|2022-06-14 02:50:00|3769.58|3768.98|3770.21|3769.61|3771.21|3770.61|3769.46|3768.86|369
1655175300000|2022-06-14 02:55:00|3770.08|3769.48|3771.71|3771.11|3772.58|3771.98|3769.83|3769.23|809
1655175600000|2022-06-14 03:00:00|3771.96|3771.36|3774.83|3774.23|3774.96|3774.36|3771.96|3771.36|1133
1655175900000|2022-06-14 03:05:00|3774.96|3774.36|3773.21|3772.61|3774.96|3774.36|3772.71|3772.11|733
1655176200000|2022-06-14 03:10:00|3773.46|3772.86|3776.21|3775.61|3776.71|3776.11|3773.21|3772.61|1755
1655176500000|2022-06-14 03:15:00|3776.08|3775.48|3774.71|3774.11|3776.08|3775.48|3774.46|3773.86|1261
1655176800000|2022-06-14 03:20:00|3774.46|3773.86|3775.46|3774.86|3775.71|3775.11|3774.46|3773.86|448
1655177100000|2022-06-14 03:25:00|3775.33|3774.73|3775.71|3775.11|3776.46|3775.86|3774.71|3774.11|701
1655177400000|2022-06-14 03:30:00|3775.96|3775.36|3779.21|3778.61|3780.46|3779.86|3775.08|3774.48|2916
1655177700000|2022-06-14 03:35:00|3779.46|3778.86|3777.96|3777.36|3780.21|3779.61|3777.71|3777.11|1318
1655178000000|2022-06-14 03:40:00|3777.83|3777.23|3777.96|3777.36|3777.96|3777.36|3776.71|3776.11|499
1655178300000|2022-06-14 03:45:00|3777.83|3777.23|3777.83|3777.23|3779.21|3778.61|3776.96|3776.36|1292
1655178600000|2022-06-14 03:50:00|3777.71|3777.11|3779.46|3778.86|3779.58|3778.98|3777.21|3776.61|454
1655178900000|2022-06-14 03:55:00|3779.33|3778.73|3778.71|3778.11|3780.21|3779.61|3777.96|3777.36|1962
1655179200000|2022-06-14 04:00:00|3778.83|3778.23|3790.46|3789.86|3791.71|3791.11|3778.83|3778.23|4467
1655179500000|2022-06-14 04:05:00|3790.33|3789.73|3792.46|3791.86|3792.46|3791.86|3789.96|3789.36|1215
1655179800000|2022-06-14 04:10:00|3792.21|3791.61|3793.58|3792.98|3794.21|3793.61|3790.96|3790.36|1886
1655180100000|2022-06-14 04:15:00|3793.71|3793.11|3794.21|3793.61|3795.21|3794.61|3792.71|3792.11|1082
1655180400000|2022-06-14 04:20:00|3793.96|3793.36|3792.71|3792.11|3794.71|3794.11|3791.33|3790.73|1037
1655180700000|2022-06-14 04:25:00|3792.46|3791.86|3793.71|3793.11|3793.96|3793.36|3790.21|3789.61|796
1655181000000|2022-06-14 04:30:00|3793.58|3792.98|3791.83|3791.23|3793.71|3793.11|3789.46|3788.86|1705
1655181300000|2022-06-14 04:35:00|3791.58|3790.98|3790.71|3790.11|3791.71|3791.11|3788.71|3788.11|823
1655181600000|2022-06-14 04:40:00|3790.58|3789.98|3790.71|3790.11|3791.21|3790.61|3789.96|3789.36|577
1655181900000|2022-06-14 04:45:00|3790.58|3789.98|3788.71|3788.11|3790.71|3790.11|3787.71|3787.11|773
1655182200000|2022-06-14 04:50:00|3788.46|3787.86|3790.71|3790.11|3791.46|3790.86|3787.21|3786.61|1140
1655182500000|2022-06-14 04:55:00|3790.83|3790.23|3791.46|3790.86|3791.96|3791.36|3790.21|3789.61|451
1655182800000|2022-06-14 05:00:00|3791.58|3790.98|3793.71|3793.11|3794.46|3793.86|3790.21|3789.61|1296
1655183100000|2022-06-14 05:05:00|3793.96|3793.36|3794.96|3794.36|3796.46|3795.86|3793.46|3792.86|873
1655183400000|2022-06-14 05:10:00|3795.21|3794.61|3793.96|3793.36|3796.71|3796.11|3792.71|3792.11|1021
1655183700000|2022-06-14 05:15:00|3794.08|3793.48|3792.46|3791.86|3794.08|3793.48|3791.33|3790.73|580
1655184000000|2022-06-14 05:20:00|3792.33|3791.73|3792.08|3791.48|3793.08|3792.48|3791.58|3790.98|330
1655184300000|2022-06-14 05:25:00|3792.21|3791.61|3792.21|3791.61|3793.71|3793.11|3791.21|3790.61|765
1655184600000|2022-06-14 05:30:00|3792.08|3791.48|3790.96|3790.36|3794.96|3794.36|3789.96|3789.36|1094
1655184900000|2022-06-14 05:35:00|3791.21|3790.61|3792.08|3791.48|3794.46|3793.86|3790.83|3790.23|739
1655185200000|2022-06-14 05:40:00|3791.96|3791.36|3796.71|3796.11|3798.46|3797.86|3791.96|3791.36|1525
1655185500000|2022-06-14 05:45:00|3796.21|3795.61|3796.96|3796.36|3798.96|3798.36|3795.96|3795.36|1429
1655185800000|2022-06-14 05:50:00|3796.83|3796.23|3800.71|3800.11|3800.71|3800.11|3796.21|3795.61|1368
1655186100000|2022-06-14 05:55:00|3800.46|3799.86|3798.46|3797.86|3801.71|3801.11|3798.21|3797.61|1970
1655186400000|2022-06-14 06:00:00|3798.71|3798.11|3803.21|3802.61|3804.71|3804.11|3797.08|3796.48|2840
1655186700000|2022-06-14 06:05:00|3802.96|3802.36|3803.71|3803.11|3804.08|3803.48|3801.46|3800.86|1892
1655187000000|2022-06-14 06:10:00|3803.83|3803.23|3804.46|3803.86|3804.96|3804.36|3801.71|3801.11|1385
1655187300000|2022-06-14 06:15:00|3804.21|3803.61|3805.46|3804.86|3806.21|3805.61|3802.96|3802.36|2085
1655187600000|2022-06-14 06:20:00|3805.71|3805.11|3802.21|3801.61|3805.96|3805.36|3801.96|3801.36|1041
1655187900000|2022-06-14 06:25:00|3802.08|3801.48|3799.21|3798.61|3804.96|3804.36|3799.08|3798.48|2675
1655188200000|2022-06-14 06:30:00|3798.96|3798.36|3802.96|3802.36|3804.33|3803.73|3798.96|3798.36|1890
1655188500000|2022-06-14 06:35:00|3803.21|3802.61|3798.46|3797.86|3803.46|3802.86|3798.21|3797.61|1620
1655188800000|2022-06-14 06:40:00|3798.96|3798.36|3800.46|3799.86|3801.21|3800.61|3798.21|3797.61|1092
1655189100000|2022-06-14 06:45:00|3800.33|3799.73|3803.58|3802.98|3803.96|3803.36|3799.96|3799.36|1951
1655189400000|2022-06-14 06:50:00|3803.46|3802.86|3801.96|3801.36|3803.58|3802.98|3801.46|3800.86|2001
1655189700000|2022-06-14 06:55:00|3801.71|3801.11|3801.08|3800.48|3802.71|3802.11|3799.71|3799.11|1321
1655190000000|2022-06-14 07:00:00|3800.96|3800.36|3798.96|3798.36|3801.71|3801.11|3797.71|3797.11|2696
1655190300000|2022-06-14 07:05:00|3799.08|3798.48|3795.46|3794.86|3802.71|3802.11|3794.96|3794.36|3494
1655190600000|2022-06-14 07:10:00|3795.08|3794.48|3791.71|3791.11|3797.71|3797.11|3790.46|3789.86|3743
1655190900000|2022-06-14 07:15:00|3791.21|3790.61|3791.71|3791.11|3793.71|3793.11|3788.08|3787.48|3219
1655191200000|2022-06-14 07:20:00|3791.96|3791.36|3787.46|3786.86|3792.33|3791.73|3785.21|3784.61|3425
1655191500000|2022-06-14 07:25:00|3787.33|3786.73|3784.46|3783.86|3788.46|3787.86|3781.21|3780.61|3407
1655191800000|2022-06-14 07:30:00|3784.71|3784.11|3789.21|3788.61|3789.96|3789.36|3780.21|3779.61|3987
1655192100000|2022-06-14 07:35:00|3788.96|3788.36|3787.71|3787.11|3790.08|3789.48|3785.96|3785.36|2241
1655192400000|2022-06-14 07:40:00|3787.96|3787.36|3793.46|3792.86|3793.96|3793.36|3787.71|3787.11|3186
1655192700000|2022-06-14 07:45:00|3793.71|3793.11|3795.96|3795.36|3797.96|3797.36|3792.83|3792.23|3154
1655193000000|2022-06-14 07:50:00|3795.71|3795.11|3795.71|3795.11|3800.21|3799.61|3794.96|3794.36|3302
1655193300000|2022-06-14 07:55:00|3795.46|3794.86|3794.21|3793.61|3796.46|3795.86|3789.96|3789.36|2687
1655193600000|2022-06-14 08:00:00|3793.96|3793.36|3790.21|3789.61|3796.46|3795.86|3785.83|3785.23|3277
1655193900000|2022-06-14 08:05:00|3790.46|3789.86|3785.83|3785.23|3790.46|3789.86|3783.58|3782.98|3239
1655194200000|2022-06-14 08:10:00|3785.71|3785.11|3788.46|3787.86|3791.08|3790.48|3784.71|3784.11|2673
1655194500000|2022-06-14 08:15:00|3788.33|3787.73|3785.96|3785.36|3791.08|3790.48|3785.46|3784.86|2392
1655194800000|2022-06-14 08:20:00|3786.08|3785.48|3788.96|3788.36|3789.71|3789.11|3785.71|3785.11|3895
1655195100000|2022-06-14 08:25:00|3788.83|3788.23|3790.46|3789.86|3791.71|3791.11|3786.96|3786.36|2990
1655195400000|2022-06-14 08:30:00|3790.21|3789.61|3791.21|3790.61|3791.96|3791.36|3784.96|3784.36|4393
1655195700000|2022-06-14 08:35:00|3790.96|3790.36|3783.71|3783.11|3791.71|3791.11|3783.71|3783.11|3179
1655196000000|2022-06-14 08:40:00|3784.21|3783.61|3782.46|3781.86|3784.71|3784.11|3780.71|3780.11|3114
1655196300000|2022-06-14 08:45:00|3782.71|3782.11|3778.33|3777.73|3783.71|3783.11|3778.33|3777.73|3540
1655196600000|2022-06-14 08:50:00|3778.21|3777.61|3775.46|3774.86|3779.71|3779.11|3775.46|3774.86|5353
1655196900000|2022-06-14 08:55:00|3775.96|3775.36|3773.46|3772.86|3778.21|3777.61|3770.46|3769.86|5165
1655197200000|2022-06-14 09:00:00|3773.21|3772.61|3773.96|3773.36|3775.96|3775.36|3770.96|3770.36|3526
1655197500000|2022-06-14 09:05:00|3774.21|3773.61|3771.46|3770.86|3774.46|3773.86|3770.46|3769.86|4925
1655197800000|2022-06-14 09:10:00|3770.96|3770.36|3767.96|3767.36|3772.46|3771.86|3767.71|3767.11|3064
1655198100000|2022-06-14 09:15:00|3768.46|3767.86|3772.08|3771.48|3772.71|3772.11|3767.21|3766.61|3470
1655198400000|2022-06-14 09:20:00|3771.96|3771.36|3775.46|3774.86|3776.71|3776.11|3770.71|3770.11|3387
1655198700000|2022-06-14 09:25:00|3775.71|3775.11|3768.96|3768.36|3775.71|3775.11|3768.46|3767.86|2688
1655199000000|2022-06-14 09:30:00|3768.83|3768.23|3767.71|3767.11|3772.21|3771.61|3767.71|3767.11|4577
1655199300000|2022-06-14 09:35:00|3767.58|3766.98|3772.46|3771.86|3775.83|3775.23|3767.58|3766.98|2361
1655199600000|2022-06-14 09:40:00|3772.71|3772.11|3775.21|3774.61|3775.71|3775.11|3772.46|3771.86|2800
1655199900000|2022-06-14 09:45:00|3775.46|3774.86|3775.46|3774.86|3777.46|3776.86|3773.46|3772.86|3667
1655200200000|2022-06-14 09:50:00|3775.71|3775.11|3773.21|3772.61|3776.46|3775.86|3772.46|3771.86|3594
1655200500000|2022-06-14 09:55:00|3772.96|3772.36|3770.46|3769.86|3773.71|3773.11|3770.21|3769.61|3234
1655200800000|2022-06-14 10:00:00|3769.96|3769.36|3761.96|3761.36|3771.08|3770.48|3760.96|3760.36|8124
1655201100000|2022-06-14 10:05:00|3761.83|3761.23|3764.96|3764.36|3765.71|3765.11|3761.46|3760.86|2516
1655201400000|2022-06-14 10:10:00|3764.71|3764.11|3759.96|3759.36|3764.96|3764.36|3759.96|3759.36|1899
1655201700000|2022-06-14 10:15:00|3760.46|3759.86|3758.21|3757.61|3761.46|3760.86|3757.21|3756.61|2428
1655202000000|2022-06-14 10:20:00|3758.33|3757.73|3760.21|3759.61|3762.71|3762.11|3756.71|3756.11|7806
1655202300000|2022-06-14 10:25:00|3759.83|3759.23|3759.08|3758.48|3760.71|3760.11|3756.71|3756.11|2709
1655202600000|2022-06-14 10:30:00|3758.96|3758.36|3767.21|3766.61|3767.58|3766.98|3756.71|3756.11|9331
1655202900000|2022-06-14 10:35:00|3766.96|3766.36|3765.83|3765.23|3768.21|3767.61|3763.46|3762.86|4389
1655203200000|2022-06-14 10:40:00|3765.71|3765.11|3768.21|3767.61|3768.58|3767.98|3763.46|3762.86|3349
1655203500000|2022-06-14 10:45:00|3768.33|3767.73|3772.58|3771.98|3774.46|3773.86|3768.33|3767.73|3828
1655203800000|2022-06-14 10:50:00|3772.46|3771.86|3772.21|3771.61|3774.21|3773.61|3770.71|3770.11|2147
1655204100000|2022-06-14 10:55:00|3772.46|3771.86|3768.96|3768.36|3772.46|3771.86|3768.96|3768.36|3370
1655204400000|2022-06-14 11:00:00|3769.46|3768.86|3767.21|3766.61|3769.71|3769.11|3763.71|3763.11|3657
1655204700000|2022-06-14 11:05:00|3766.96|3766.36|3761.71|3761.11|3767.83|3767.23|3761.08|3760.48|3257
1655205000000|2022-06-14 11:10:00|3761.58|3760.98|3767.08|3766.48|3767.96|3767.36|3760.71|3760.11|4615
1655205300000|2022-06-14 11:15:00|3767.21|3766.61|3766.46|3765.86|3768.08|3767.48|3764.71|3764.11|1955
1655205600000|2022-06-14 11:20:00|3767.71|3767.11|3768.58|3767.98|3769.96|3769.36|3766.96|3766.36|4390
1655205900000|2022-06-14 11:25:00|3768.71|3768.11|3766.58|3765.98|3769.71|3769.11|3766.21|3765.61|2249
1655206200000|2022-06-14 11:30:00|3766.46|3765.86|3764.21|3763.61|3768.96|3768.36|3763.71|3763.11|6611
1655206500000|2022-06-14 11:35:00|3764.08|3763.48|3762.58|3761.98|3764.21|3763.61|3759.96|3759.36|3801
1655206800000|2022-06-14 11:40:00|3762.71|3762.11|3759.71|3759.11|3762.96|3762.36|3759.21|3758.61|4619
1655207100000|2022-06-14 11:45:00|3759.46|3758.86|3760.71|3760.11|3762.71|3762.11|3757.21|3756.61|7168
1655207400000|2022-06-14 11:50:00|3760.96|3760.36|3758.08|3757.48|3763.21|3762.61|3758.08|3757.48|3863
1655207700000|2022-06-14 11:55:00|3757.96|3757.36|3756.08|3755.48|3760.21|3759.61|3755.46|3754.86|4783
1655208000000|2022-06-14 12:00:00|3756.21|3755.61|3765.21|3764.61|3769.21|3768.61|3755.96|3755.36|11177
1655208300000|2022-06-14 12:05:00|3765.71|3765.11|3762.58|3761.98|3767.21|3766.61|3762.46|3761.86|4818
1655208600000|2022-06-14 12:10:00|3762.71|3762.11|3761.71|3761.11|3763.21|3762.61|3760.46|3759.86|5028
1655208900000|2022-06-14 12:15:00|3761.83|3761.23|3763.46|3762.86|3765.46|3764.86|3760.96|3760.36|6120
1655209200000|2022-06-14 12:20:00|3763.83|3763.23|3766.21|3765.61|3767.71|3767.11|3763.21|3762.61|5285
1655209500000|2022-06-14 12:25:00|3765.96|3765.36|3763.08|3762.48|3767.21|3766.61|3762.83|3762.23|3459
1655209800000|2022-06-14 12:30:00|3762.96|3762.36|3775.46|3774.86|3775.46|3774.86|3762.83|3762.23|14374
1655210100000|2022-06-14 12:35:00|3775.21|3774.61|3774.96|3774.36|3775.46|3774.86|3770.96|3770.36|10599
1655210400000|2022-06-14 12:40:00|3775.21|3774.61|3780.71|3780.11|3785.96|3785.36|3774.96|3774.36|15625
1655210700000|2022-06-14 12:45:00|3780.46|3779.86|3771.96|3771.36|3780.71|3780.11|3771.46|3770.86|11326
1655211000000|2022-06-14 12:50:00|3771.71|3771.11|3770.71|3770.11|3773.96|3773.36|3769.96|3769.36|8255
1655211300000|2022-06-14 12:55:00|3770.46|3769.86|3771.46|3770.86|3775.21|3774.61|3770.21|3769.61|6817
1655211600000|2022-06-14 13:00:00|3770.71|3770.11|3775.71|3775.11|3776.21|3775.61|3769.96|3769.36|8271
1655211900000|2022-06-14 13:05:00|3775.83|3775.23|3770.46|3769.86|3775.96|3775.36|3767.21|3766.61|7800
1655212200000|2022-06-14 13:10:00|3770.21|3769.61|3769.96|3769.36|3772.71|3772.11|3768.21|3767.61|5416
1655212500000|2022-06-14 13:15:00|3770.21|3769.61|3776.96|3776.36|3778.71|3778.11|3770.21|3769.61|10102
1655212800000|2022-06-14 13:20:00|3777.08|3776.48|3781.46|3780.86|3782.21|3781.61|3776.21|3775.61|11056
1655213100000|2022-06-14 13:25:00|3780.96|3780.36|3769.83|3769.23|3780.96|3780.36|3769.71|3769.11|16019
1655213400000|2022-06-14 13:30:00|3769.73|3769.33|3767.36|3766.96|3771.98|3771.58|3759.36|3758.96|68843
1655213700000|2022-06-14 13:35:00|3767.61|3767.21|3761.86|3761.46|3770.11|3769.71|3761.61|3761.21|41941
1655214000000|2022-06-14 13:40:00|3762.11|3761.71|3746.11|3745.71|3762.23|3761.83|3746.11|3745.71|56986
1655214300000|2022-06-14 13:45:00|3746.61|3746.21|3757.61|3757.21|3763.86|3763.46|3746.11|3745.71|46187
1655214600000|2022-06-14 13:50:00|3757.86|3757.46|3768.86|3768.46|3768.86|3768.46|3749.36|3748.96|46111
1655214900000|2022-06-14 13:55:00|3768.36|3767.96|3775.61|3775.21|3777.36|3776.96|3767.36|3766.96|45944
1655215200000|2022-06-14 14:00:00|3775.36|3774.96|3769.36|3768.96|3780.36|3779.96|3768.86|3768.46|41485
1655215500000|2022-06-14 14:05:00|3769.11|3768.71|3763.11|3762.71|3773.61|3773.21|3760.61|3760.21|42555
1655215800000|2022-06-14 14:10:00|3762.86|3762.46|3755.11|3754.71|3765.11|3764.71|3752.86|3752.46|30113
1655216100000|2022-06-14 14:15:00|3754.98|3754.58|3750.86|3750.46|3757.36|3756.96|3750.61|3750.21|33524
1655216400000|2022-06-14 14:20:00|3750.61|3750.21|3749.43|3749.03|3752.68|3752.28|3741.93|3741.53|45084
1655216700000|2022-06-14 14:25:00|3749.18|3748.78|3740.93|3740.53|3751.93|3751.53|3740.43|3740.03|35885
1655217000000|2022-06-14 14:30:00|3741.18|3740.78|3744.93|3744.53|3748.68|3748.28|3737.43|3737.03|37941
1655217300000|2022-06-14 14:35:00|3745.18|3744.78|3742.93|3742.53|3748.43|3748.03|3739.43|3739.03|28305
1655217600000|2022-06-14 14:40:00|3742.68|3742.28|3736.93|3736.53|3743.3|3742.9|3730.93|3730.53|32988
1655217900000|2022-06-14 14:45:00|3737.68|3737.28|3754.68|3754.28|3754.68|3754.28|3735.43|3735.03|30494
1655218200000|2022-06-14 14:50:00|3754.93|3754.53|3752.55|3752.15|3761.18|3760.78|3751.43|3751.03|31773
1655218500000|2022-06-14 14:55:00|3752.43|3752.03|3751.68|3751.28|3757.93|3757.53|3750.18|3749.78|22614
1655218800000|2022-06-14 15:00:00|3751.43|3751.03|3754.68|3754.28|3759.68|3759.28|3750.05|3749.65|35696
1655219100000|2022-06-14 15:05:00|3755.18|3754.78|3741.68|3741.28|3755.18|3754.78|3741.18|3740.78|44272
1655219400000|2022-06-14 15:10:00|3741.43|3741.03|3738.93|3738.53|3742.43|3742.03|3736.93|3736.53|32947
1655219700000|2022-06-14 15:15:00|3738.43|3738.03|3739.3|3738.9|3741.43|3741.03|3733.68|3733.28|23847
1655220000000|2022-06-14 15:20:00|3739.18|3738.78|3744.43|3744.03|3744.43|3744.03|3731.43|3731.03|33901
1655220300000|2022-06-14 15:25:00|3743.93|3743.53|3741.18|3740.78|3749.18|3748.78|3740.68|3740.28|29822
1655220600000|2022-06-14 15:30:00|3741.43|3741.03|3746.43|3746.03|3747.93|3747.53|3734.68|3734.28|33447
1655220900000|2022-06-14 15:35:00|3746.93|3746.53|3744.43|3744.03|3752.93|3752.53|3742.68|3742.28|28079
1655221200000|2022-06-14 15:40:00|3744.18|3743.78|3750.93|3750.53|3751.93|3751.53|3741.93|3741.53|27338
1655221500000|2022-06-14 15:45:00|3750.8|3750.4|3744.18|3743.78|3753.18|3752.78|3742.93|3742.53|23682
1655221800000|2022-06-14 15:50:00|3744.43|3744.03|3746.68|3746.28|3748.43|3748.03|3739.8|3739.4|21783
1655222100000|2022-06-14 15:55:00|3746.93|3746.53|3749.93|3749.53|3753.68|3753.28|3745.93|3745.53|26522
1655222400000|2022-06-14 16:00:00|3750.18|3749.78|3738.43|3738.03|3750.43|3750.03|3736.43|3736.03|25509
1655222700000|2022-06-14 16:05:00|3738.18|3737.78|3737.43|3737.03|3739.18|3738.78|3734.93|3734.53|18046
1655223000000|2022-06-14 16:10:00|3737.18|3736.78|3733.43|3733.03|3740.18|3739.78|3732.68|3732.28|15455
1655223300000|2022-06-14 16:15:00|3733.18|3732.78|3742.18|3741.78|3743.43|3743.03|3730.43|3730.03|21423
1655223600000|2022-06-14 16:20:00|3742.43|3742.03|3738.93|3738.53|3745.68|3745.28|3734.93|3734.53|18807
1655223900000|2022-06-14 16:25:00|3739.18|3738.78|3736.18|3735.78|3739.18|3738.78|3734.43|3734.03|16034
1655224200000|2022-06-14 16:30:00|3735.93|3735.53|3733.43|3733.03|3737.93|3737.53|3730.68|3730.28|13564
1655224500000|2022-06-14 16:35:00|3733.18|3732.78|3729.93|3729.53|3734.43|3734.03|3726.43|3726.03|22567
1655224800000|2022-06-14 16:40:00|3729.68|3729.28|3730.46|3730.06|3733.31|3732.91|3727.18|3726.78|19518
1655225100000|2022-06-14 16:45:00|3730.21|3729.81|3733.71|3733.31|3733.96|3733.56|3728.96|3728.56|12990
1655225400000|2022-06-14 16:50:00|3733.46|3733.06|3734.96|3734.56|3735.96|3735.56|3729.46|3729.06|20830
1655225700000|2022-06-14 16:55:00|3735.46|3735.06|3739.71|3739.31|3740.46|3740.06|3733.71|3733.31|18891
1655226000000|2022-06-14 17:00:00|3739.46|3739.06|3739.46|3739.06|3743.83|3743.43|3735.46|3735.06|15831
1655226300000|2022-06-14 17:05:00|3739.71|3739.31|3748.21|3747.81|3749.21|3748.81|3737.46|3737.06|16542
1655226600000|2022-06-14 17:10:00|3748.46|3748.06|3746.21|3745.81|3750.21|3749.81|3744.21|3743.81|13995
1655226900000|2022-06-14 17:15:00|3746.71|3746.31|3758.96|3758.56|3760.46|3760.06|3745.96|3745.56|23392
1655227200000|2022-06-14 17:20:00|3759.21|3758.81|3758.46|3758.06|3764.33|3763.93|3757.96|3757.56|26067
1655227500000|2022-06-14 17:25:00|3758.21|3757.81|3748.46|3748.06|3758.21|3757.81|3748.46|3748.06|18888
1655227800000|2022-06-14 17:30:00|3748.58|3748.18|3741.71|3741.31|3749.96|3749.56|3741.46|3741.06|21417
1655228100000|2022-06-14 17:35:00|3741.46|3741.06|3736.46|3736.06|3743.71|3743.31|3735.96|3735.56|22206
1655228400000|2022-06-14 17:40:00|3736.21|3735.81|3729.96|3729.56|3737.46|3737.06|3727.21|3726.81|17326
1655228700000|2022-06-14 17:45:00|3730.71|3730.31|3729.96|3729.56|3734.46|3734.06|3726.46|3726.06|18120
1655229000000|2022-06-14 17:50:00|3730.46|3730.06|3733.46|3733.06|3734.46|3734.06|3728.96|3728.56|14157
1655229300000|2022-06-14 17:55:00|3733.21|3732.81|3731.46|3731.06|3736.71|3736.31|3730.96|3730.56|15621
1655229600000|2022-06-14 18:00:00|3731.71|3731.31|3734.96|3734.56|3738.21|3737.81|3730.96|3730.56|13436
1655229900000|2022-06-14 18:05:00|3735.08|3734.68|3742.21|3741.81|3744.21|3743.81|3733.96|3733.56|14829
1655230200000|2022-06-14 18:10:00|3741.96|3741.56|3733.71|3733.31|3742.21|3741.81|3730.71|3730.31|16739
1655230500000|2022-06-14 18:15:00|3733.96|3733.56|3736.21|3735.81|3736.71|3736.31|3732.46|3732.06|12562
1655230800000|2022-06-14 18:20:00|3736.46|3736.06|3735.46|3735.06|3740.21|3739.81|3734.21|3733.81|17458
1655231100000|2022-06-14 18:25:00|3734.96|3734.56|3735.96|3735.56|3738.21|3737.81|3731.96|3731.56|13762
1655231400000|2022-06-14 18:30:00|3735.71|3735.31|3734.96|3734.56|3736.46|3736.06|3728.71|3728.31|15078
1655231700000|2022-06-14 18:35:00|3735.21|3734.81|3736.46|3736.06|3739.46|3739.06|3732.96|3732.56|13593
1655232000000|2022-06-14 18:40:00|3736.21|3735.81|3727.46|3727.06|3737.08|3736.68|3726.71|3726.31|16049
1655232300000|2022-06-14 18:45:00|3727.33|3726.93|3722.96|3722.56|3730.71|3730.31|3722.21|3721.81|18532
1655232600000|2022-06-14 18:50:00|3723.21|3722.81|3722.71|3722.31|3727.71|3727.31|3720.21|3719.81|20559
1655232900000|2022-06-14 18:55:00|3722.83|3722.43|3721.96|3721.56|3725.46|3725.06|3720.96|3720.56|12862
1655233200000|2022-06-14 19:00:00|3721.83|3721.43|3723.96|3723.56|3725.71|3725.31|3719.33|3718.93|18257
1655233500000|2022-06-14 19:05:00|3723.71|3723.31|3715.96|3715.56|3724.46|3724.06|3715.96|3715.56|19520
1655233800000|2022-06-14 19:10:00|3715.71|3715.31|3709.21|3708.81|3719.71|3719.31|3709.21|3708.81|21220
1655234100000|2022-06-14 19:15:00|3709.46|3709.06|3707.71|3707.31|3710.96|3710.56|3705.71|3705.31|24627
1655234400000|2022-06-14 19:20:00|3707.96|3707.56|3709.29|3708.89|3713.54|3713.14|3707.54|3707.14|22126
1655234700000|2022-06-14 19:25:00|3709.54|3709.14|3723.54|3723.14|3725.04|3724.64|3708.54|3708.14|24872
1655235000000|2022-06-14 19:30:00|3723.29|3722.89|3730.04|3729.64|3735.54|3735.14|3723.04|3722.64|32179
1655235300000|2022-06-14 19:35:00|3730.29|3729.89|3741.79|3741.39|3745.54|3745.14|3729.79|3729.39|31592
1655235600000|2022-06-14 19:40:00|3741.54|3741.14|3737.29|3736.89|3749.29|3748.89|3736.04|3735.64|30511
1655235900000|2022-06-14 19:45:00|3736.54|3736.14|3746.29|3745.89|3750.04|3749.64|3735.04|3734.64|28972
1655236200000|2022-06-14 19:50:00|3746.54|3746.14|3736.54|3736.14|3747.66|3747.26|3733.29|3732.89|35191
1655236500000|2022-06-14 19:55:00|3735.79|3735.39|3738.54|3738.14|3739.54|3739.14|3733.16|3732.76|93992
1655236800000|2022-06-14 20:00:00|3738.42|3738.02|3730.77|3730.17|3740.52|3739.92|3730.02|3729.42|36378
1655237100000|2022-06-14 20:05:00|3730.52|3729.92|3733.27|3732.67|3734.52|3733.92|3730.52|3729.92|10629
1655237400000|2022-06-14 20:10:00|3733.52|3732.92|3731.77|3731.17|3736.02|3735.42|3731.27|3730.67|8476
1655237700000|2022-06-14 20:15:00|3731.64|3731.04|3731.27|3730.67|3732.52|3731.92|3730.27|3729.67|2054
1655238000000|2022-06-14 20:20:00|3730.89|3730.29|3732.52|3731.92|3732.52|3731.92|3730.52|3729.92|910
1655238300000|2022-06-14 20:25:00|3732.77|3732.17|3730.52|3729.92|3732.77|3732.17|3730.39|3729.79|1340
1655238600000|2022-06-14 20:30:00|3730.77|3730.17|3733.27|3732.67|3735.02|3734.42|3730.52|3729.92|1702
1655238900000|2022-06-14 20:35:00|3733.39|3732.79|3734.77|3734.17|3735.02|3734.42|3733.02|3732.42|950
1655239200000|2022-06-14 20:40:00|3734.64|3734.04|3736.52|3735.92|3736.52|3735.92|3734.27|3733.67|627
1655239500000|2022-06-14 20:45:00|3736.64|3736.04|3738.02|3737.42|3738.27|3737.67|3735.02|3734.42|1031
1655239800000|2022-06-14 20:50:00|3738.14|3737.54|3737.89|3737.29|3738.77|3738.17|3737.27|3736.67|1216
1655240100000|2022-06-14 20:55:00|3738.02|3737.42|3739.29|3737.79|3739.29|3738.29|3734.89|3734.29|2113
1655240400000|2022-06-14 21:00:00|3739.18|3737.68|3739.54|3738.04|3739.54|3738.04|3738.3|3736.8|0
1655240700000|2022-06-14 21:05:00|3739.58|3738.08|3738.34|3736.84|3739.72|3738.22|3737.47|3735.97|0
1655241000000|2022-06-14 21:10:00|3738.41|3736.91|3738.88|3737.38|3738.88|3737.38|3738.41|3736.91|0
1655241300000|2022-06-14 21:15:00|3738.77|3737.27|3738.09|3736.59|3738.92|3737.42|3738.09|3736.59|0
1655241600000|2022-06-14 21:20:00|3737.98|3736.48|3738.41|3736.91|3738.41|3736.91|3737.98|3736.48|0
1655241900000|2022-06-14 21:25:00|3738.26|3736.76|3738.15|3736.65|3738.26|3736.76|3738.02|3736.52|0
1655242200000|2022-06-14 21:30:00|3738.19|3736.69|3738.13|3736.63|3738.23|3736.73|3738.13|3736.63|0
1655242500000|2022-06-14 21:35:00|3738.02|3736.52|3738.41|3736.91|3738.41|3736.91|3738.02|3736.52|0
1655242800000|2022-06-14 21:40:00|3738.56|3737.06|3739.58|3738.08|3739.58|3738.08|3738.37|3736.87|0
1655243100000|2022-06-14 21:45:00|3739.47|3737.97|3739.58|3738.08|3739.58|3738.08|3739.32|3737.82|0
1655243400000|2022-06-14 21:50:00|3739.61|3738.11|3739.07|3737.57|3739.61|3738.11|3738.81|3737.31|0
1655243700000|2022-06-14 21:55:00|3738.77|3737.27|3739.03|3737.53|3739.07|3737.57|3738.74|3737.24|0
1655244000000|2022-06-14 22:00:00|3739.64|3739.04|3743.14|3742.54|3743.52|3742.92|3739.64|3739.04|1241
1655244300000|2022-06-14 22:05:00|3743.27|3742.67|3742.02|3741.42|3744.64|3744.04|3741.52|3740.92|941
1655244600000|2022-06-14 22:10:00|3742.27|3741.67|3743.89|3743.29|3744.52|3743.92|3741.52|3740.92|541
1655244900000|2022-06-14 22:15:00|3744.02|3743.42|3741.52|3740.92|3744.27|3743.67|3741.02|3740.42|823
1655245200000|2022-06-14 22:20:00|3741.64|3741.04|3745.77|3745.17|3745.77|3745.17|3741.02|3740.42|695
1655245500000|2022-06-14 22:25:00|3745.64|3745.04|3745.02|3744.42|3746.02|3745.42|3744.77|3744.17|433
1655245800000|2022-06-14 22:30:00|3744.89|3744.29|3746.52|3745.92|3746.89|3746.29|3744.89|3744.29|280
1655246100000|2022-06-14 22:35:00|3746.77|3746.17|3747.27|3746.67|3747.39|3746.79|3745.52|3744.92|340
1655246400000|2022-06-14 22:40:00|3747.39|3746.79|3748.14|3747.54|3749.77|3749.17|3747.27|3746.67|1046
1655246700000|2022-06-14 22:45:00|3748.27|3747.67|3748.77|3748.17|3749.27|3748.67|3748.27|3747.67|175
1655247000000|2022-06-14 22:50:00|3749.02|3748.42|3745.77|3745.17|3749.02|3748.42|3745.77|3745.17|412
1655247300000|2022-06-14 22:55:00|3745.64|3745.04|3744.27|3743.67|3745.77|3745.17|3744.27|3743.67|344
1655247600000|2022-06-14 23:00:00|3744.52|3743.92|3745.27|3744.67|3745.89|3745.29|3744.27|3743.67|323
1655247900000|2022-06-14 23:05:00|3745.39|3744.79|3744.27|3743.67|3745.52|3744.92|3744.27|3743.67|334
1655248200000|2022-06-14 23:10:00|3743.77|3743.17|3742.02|3741.42|3744.02|3743.42|3740.27|3739.67|780
1655248500000|2022-06-14 23:15:00|3742.14|3741.54|3741.52|3740.92|3742.14|3741.54|3740.02|3739.42|430
1655248800000|2022-06-14 23:20:00|3741.39|3740.79|3746.77|3746.17|3746.77|3746.17|3740.52|3739.92|633
1655249100000|2022-06-14 23:25:00|3747.02|3746.42|3746.77|3746.17|3747.77|3747.17|3746.77|3746.17|419
1655249400000|2022-06-14 23:30:00|3747.02|3746.42|3747.52|3746.92|3747.77|3747.17|3746.02|3745.42|377
1655249700000|2022-06-14 23:35:00|3747.39|3746.79|3747.52|3746.92|3747.52|3746.92|3744.77|3744.17|377
1655250000000|2022-06-14 23:40:00|3747.39|3746.79|3748.27|3747.67|3748.27|3747.67|3745.77|3745.17|282
1655250300000|2022-06-14 23:45:00|3748.52|3747.92|3751.27|3750.67|3751.27|3750.67|3748.02|3747.42|914
1655250600000|2022-06-14 23:50:00|3751.52|3750.92|3755.14|3754.54|3755.52|3754.92|3751.27|3750.67|1217
1655250900000|2022-06-14 23:55:00|3755.27|3754.67|3756.52|3755.92|3759.77|3759.17|3755.02|3754.42|2204
1655251200000|2022-06-15 00:00:00|3756.27|3755.67|3756.77|3756.17|3757.27|3756.67|3754.77|3754.17|1137
1655251500000|2022-06-15 00:05:00|3756.52|3755.92|3754.02|3753.42|3756.52|3755.92|3752.02|3751.42|1239
1655251800000|2022-06-15 00:10:00|3753.89|3753.29|3753.77|3753.17|3754.14|3753.54|3752.27|3751.67|730
1655252100000|2022-06-15 00:15:00|3753.27|3752.67|3755.39|3754.79|3756.39|3755.79|3751.77|3751.17|922
1655252400000|2022-06-15 00:20:00|3755.27|3754.67|3753.52|3752.92|3755.77|3755.17|3751.77|3751.17|578
1655252700000|2022-06-15 00:25:00|3753.64|3753.04|3751.77|3751.17|3753.77|3753.17|3750.77|3750.17|581
1655253000000|2022-06-15 00:30:00|3751.52|3750.92|3752.39|3751.79|3754.27|3753.67|3750.77|3750.17|552
1655253300000|2022-06-15 00:35:00|3752.27|3751.67|3753.27|3752.67|3753.77|3753.17|3750.77|3750.17|806
1655253600000|2022-06-15 00:40:00|3753.14|3752.54|3751.39|3750.79|3753.77|3753.17|3750.89|3750.29|946
1655253900000|2022-06-15 00:45:00|3751.14|3750.54|3750.02|3749.42|3751.52|3750.92|3748.52|3747.92|696
1655254200000|2022-06-15 00:50:00|3749.77|3749.17|3747.52|3746.92|3749.77|3749.17|3746.02|3745.42|763
1655254500000|2022-06-15 00:55:00|3747.77|3747.17|3749.14|3748.54|3749.52|3748.92|3746.27|3745.67|826
1655254800000|2022-06-15 01:00:00|3749.02|3748.42|3752.52|3751.92|3754.27|3753.67|3748.89|3748.29|889
1655255100000|2022-06-15 01:05:00|3752.77|3752.17|3752.27|3751.67|3752.77|3752.17|3748.52|3747.92|1246
1655255400000|2022-06-15 01:10:00|3752.14|3751.54|3750.77|3750.17|3754.27|3753.67|3750.52|3749.92|1175
1655255700000|2022-06-15 01:15:00|3750.52|3749.92|3751.77|3751.17|3753.27|3752.67|3748.89|3748.29|1421
1655256000000|2022-06-15 01:20:00|3752.02|3751.42|3756.02|3755.42|3756.02|3755.42|3751.02|3750.42|819
1655256300000|2022-06-15 01:25:00|3755.89|3755.29|3755.52|3754.92|3759.02|3758.42|3754.52|3753.92|1482
1655256600000|2022-06-15 01:30:00|3755.64|3755.04|3757.27|3756.67|3757.52|3756.92|3754.39|3753.79|1018
1655256900000|2022-06-15 01:35:00|3757.39|3756.79|3757.14|3756.54|3757.52|3756.92|3754.27|3753.67|830
1655257200000|2022-06-15 01:40:00|3757.27|3756.67|3759.14|3758.54|3759.52|3758.92|3756.14|3755.54|997
1655257500000|2022-06-15 01:45:00|3759.52|3758.92|3758.27|3757.67|3760.27|3759.67|3756.27|3755.67|1223
1655257800000|2022-06-15 01:50:00|3758.52|3757.92|3753.02|3752.42|3758.77|3758.17|3752.52|3751.92|1143
1655258100000|2022-06-15 01:55:00|3753.14|3752.54|3753.77|3753.17|3754.77|3754.17|3752.77|3752.17|512
1655258400000|2022-06-15 02:00:00|3753.64|3753.04|3755.39|3754.79|3756.27|3755.67|3753.27|3752.67|973
1655258700000|2022-06-15 02:05:00|3755.52|3754.92|3756.39|3755.79|3756.52|3755.92|3753.77|3753.17|803
1655259000000|2022-06-15 02:10:00|3756.52|3755.92|3756.77|3756.17|3757.02|3756.42|3755.52|3754.92|369
1655259300000|2022-06-15 02:15:00|3756.52|3755.92|3757.02|3756.42|3757.27|3756.67|3754.77|3754.17|720
1655259600000|2022-06-15 02:20:00|3757.27|3756.67|3757.27|3756.67|3758.27|3757.67|3755.77|3755.17|696
1655259900000|2022-06-15 02:25:00|3757.39|3756.79|3755.02|3754.42|3757.89|3757.29|3754.89|3754.29|546
1655260200000|2022-06-15 02:30:00|3754.77|3754.17|3756.27|3755.67|3756.77|3756.17|3754.52|3753.92|533
1655260500000|2022-06-15 02:35:00|3756.52|3755.92|3758.52|3757.92|3758.77|3758.17|3756.27|3755.67|1157
1655260800000|2022-06-15 02:40:00|3758.64|3758.04|3759.77|3759.17|3760.02|3759.42|3758.02|3757.42|844
1655261100000|2022-06-15 02:45:00|3759.52|3758.92|3757.02|3756.42|3760.52|3759.92|3756.77|3756.17|749
1655261400000|2022-06-15 02:50:00|3756.89|3756.29|3756.52|3755.92|3757.52|3756.92|3756.02|3755.42|441
1655261700000|2022-06-15 02:55:00|3756.64|3756.04|3756.27|3755.67|3758.52|3757.92|3756.02|3755.42|529
1655262000000|2022-06-15 03:00:00|3756.52|3755.92|3757.02|3756.42|3758.27|3757.67|3756.27|3755.67|395
1655262300000|2022-06-15 03:05:00|3756.89|3756.29|3757.27|3756.67|3758.52|3757.92|3756.52|3755.92|1347
1655262600000|2022-06-15 03:10:00|3757.39|3756.79|3758.77|3758.17|3759.27|3758.67|3757.02|3756.42|564
1655262900000|2022-06-15 03:15:00|3759.27|3758.67|3758.02|3757.42|3759.52|3758.92|3757.02|3756.42|665
1655263200000|2022-06-15 03:20:00|3757.89|3757.29|3756.52|3755.92|3758.02|3757.42|3755.52|3754.92|539
1655263500000|2022-06-15 03:25:00|3756.27|3755.67|3757.14|3756.54|3757.14|3756.54|3755.14|3754.54|358
1655263800000|2022-06-15 03:30:00|3756.89|3756.29|3755.27|3754.67|3756.89|3756.29|3754.77|3754.17|575
1655264100000|2022-06-15 03:35:00|3755.14|3754.54|3753.52|3752.92|3755.27|3754.67|3752.77|3752.17|663
1655264400000|2022-06-15 03:40:00|3753.39|3752.79|3753.27|3752.67|3753.77|3753.17|3752.77|3752.17|487
1655264700000|2022-06-15 03:45:00|3753.02|3752.42|3753.27|3752.67|3753.77|3753.17|3752.27|3751.67|505
1655265000000|2022-06-15 03:50:00|3753.39|3752.79|3751.02|3750.42|3753.52|3752.92|3750.77|3750.17|625
1655265300000|2022-06-15 03:55:00|3751.27|3750.67|3749.77|3749.17|3752.02|3751.42|3749.52|3748.92|566
1655265600000|2022-06-15 04:00:00|3750.02|3749.42|3750.02|3749.42|3750.27|3749.67|3749.52|3748.92|320
1655265900000|2022-06-15 04:05:00|3750.27|3749.67|3749.52|3748.92|3750.64|3750.04|3749.39|3748.79|275
1655266200000|2022-06-15 04:10:00|3749.27|3748.67|3749.52|3748.92|3750.14|3749.54|3749.02|3748.42|394
1655266500000|2022-06-15 04:15:00|3749.64|3749.04|3751.27|3750.67|3751.77|3751.17|3749.64|3749.04|416
1655266800000|2022-06-15 04:20:00|3751.52|3750.92|3751.77|3751.17|3752.02|3751.42|3750.52|3749.92|233
1655267100000|2022-06-15 04:25:00|3751.89|3751.29|3749.27|3748.67|3752.02|3751.42|3749.02|3748.42|433
1655267400000|2022-06-15 04:30:00|3749.14|3748.54|3747.02|3746.42|3749.77|3749.17|3745.89|3745.29|1685
1655267700000|2022-06-15 04:35:00|3746.89|3746.29|3747.02|3746.42|3747.52|3746.92|3746.02|3745.42|264
1655268000000|2022-06-15 04:40:00|3746.89|3746.29|3748.52|3747.92|3748.77|3748.17|3746.77|3746.17|275
1655268300000|2022-06-15 04:45:00|3748.64|3748.04|3746.52|3745.92|3748.64|3748.04|3746.02|3745.42|430
1655268600000|2022-06-15 04:50:00|3746.27|3745.67|3744.52|3743.92|3746.27|3745.67|3744.27|3743.67|555
1655268900000|2022-06-15 04:55:00|3744.77|3744.17|3742.52|3741.92|3744.77|3744.17|3741.02|3740.42|1125
1655269200000|2022-06-15 05:00:00|3742.77|3742.17|3742.27|3741.67|3744.77|3744.17|3741.27|3740.67|1040
1655269500000|2022-06-15 05:05:00|3742.14|3741.54|3742.52|3741.92|3744.02|3743.42|3740.14|3739.54|1222
1655269800000|2022-06-15 05:10:00|3742.39|3741.79|3741.02|3740.42|3743.02|3742.42|3740.27|3739.67|845
1655270100000|2022-06-15 05:15:00|3741.14|3740.54|3743.14|3742.54|3743.64|3743.04|3740.77|3740.17|782
1655270400000|2022-06-15 05:20:00|3743.27|3742.67|3738.52|3737.92|3744.27|3743.67|3738.52|3737.92|1053
1655270700000|2022-06-15 05:25:00|3738.64|3738.04|3738.02|3737.42|3739.14|3738.54|3736.27|3735.67|1533
1655271000000|2022-06-15 05:30:00|3738.27|3737.67|3737.77|3737.17|3740.02|3739.42|3737.27|3736.67|1033
1655271300000|2022-06-15 05:35:00|3738.02|3737.42|3741.02|3740.42|3741.02|3740.42|3737.52|3736.92|876
1655271600000|2022-06-15 05:40:00|3740.89|3740.29|3742.77|3742.17|3742.77|3742.17|3739.02|3738.42|852
1655271900000|2022-06-15 05:45:00|3742.64|3742.04|3747.27|3746.67|3747.39|3746.79|3741.77|3741.17|1282
1655272200000|2022-06-15 05:50:00|3747.14|3746.54|3751.02|3750.42|3751.77|3751.17|3746.02|3745.42|1403
1655272500000|2022-06-15 05:55:00|3751.27|3750.67|3747.77|3747.17|3754.52|3753.92|3747.77|3747.17|2465
1655272800000|2022-06-15 06:00:00|3747.52|3746.92|3748.02|3747.42|3752.02|3751.42|3744.27|3743.67|3184
1655273100000|2022-06-15 06:05:00|3748.27|3747.67|3754.27|3753.67|3754.39|3753.79|3748.02|3747.42|1819
1655273400000|2022-06-15 06:10:00|3753.77|3753.17|3750.89|3750.29|3754.52|3753.92|3750.52|3749.92|1814
1655273700000|2022-06-15 06:15:00|3750.77|3750.17|3751.27|3750.67|3752.27|3751.67|3747.77|3747.17|1555
1655274000000|2022-06-15 06:20:00|3751.14|3750.54|3755.52|3754.92|3756.89|3756.29|3751.02|3750.42|1593
1655274300000|2022-06-15 06:25:00|3755.77|3755.17|3755.27|3754.67|3757.02|3756.42|3752.02|3751.42|1831
1655274600000|2022-06-15 06:30:00|3754.77|3754.17|3752.39|3751.79|3755.02|3754.42|3750.27|3749.67|1443
1655274900000|2022-06-15 06:35:00|3752.52|3751.92|3753.52|3752.92|3754.52|3753.92|3751.52|3750.92|1282
1655275200000|2022-06-15 06:40:00|3753.27|3752.67|3753.52|3752.92|3754.14|3753.54|3751.52|3750.92|1987
1655275500000|2022-06-15 06:45:00|3753.27|3752.67|3750.02|3749.42|3753.77|3753.17|3749.77|3749.17|1416
1655275800000|2022-06-15 06:50:00|3749.52|3748.92|3752.52|3751.92|3752.77|3752.17|3748.77|3748.17|968
1655276100000|2022-06-15 06:55:00|3752.39|3751.79|3751.52|3750.92|3754.77|3754.17|3751.27|3750.67|2107
1655276400000|2022-06-15 07:00:00|3751.77|3751.17|3751.77|3751.17|3756.64|3756.04|3750.77|3750.17|3459
1655276700000|2022-06-15 07:05:00|3751.14|3750.54|3748.52|3747.92|3752.27|3751.67|3746.64|3746.04|2543
1655277000000|2022-06-15 07:10:00|3748.64|3748.04|3746.27|3745.67|3751.27|3750.67|3746.14|3745.54|1654
1655277300000|2022-06-15 07:15:00|3746.52|3745.92|3752.27|3751.67|3753.77|3753.17|3746.52|3745.92|3235
1655277600000|2022-06-15 07:20:00|3752.02|3751.42|3747.77|3747.17|3752.02|3751.42|3746.52|3745.92|3243
1655277900000|2022-06-15 07:25:00|3747.64|3747.04|3750.27|3749.67|3750.27|3749.67|3745.27|3744.67|2153
1655278200000|2022-06-15 07:30:00|3749.77|3749.17|3753.52|3752.92|3755.02|3754.42|3746.52|3745.92|2619
1655278500000|2022-06-15 07:35:00|3753.64|3753.04|3757.27|3756.67|3757.89|3757.29|3752.77|3752.17|3119
1655278800000|2022-06-15 07:40:00|3757.14|3756.54|3755.39|3754.79|3759.14|3758.54|3753.02|3752.42|2959
1655279100000|2022-06-15 07:45:00|3755.52|3754.92|3748.27|3747.67|3755.52|3754.92|3742.39|3741.79|8839
1655279400000|2022-06-15 07:50:00|3747.64|3747.04|3755.02|3754.42|3756.52|3755.92|3747.02|3746.42|3290
1655279700000|2022-06-15 07:55:00|3755.14|3754.54|3758.14|3757.54|3758.52|3757.92|3754.89|3754.29|2100
1655280000000|2022-06-15 08:00:00|3757.52|3756.92|3755.52|3754.92|3760.27|3759.67|3755.02|3754.42|3187
1655280300000|2022-06-15 08:05:00|3755.77|3755.17|3761.52|3760.92|3764.02|3763.42|3755.14|3754.54|3249
1655280600000|2022-06-15 08:10:00|3761.77|3761.17|3763.02|3762.42|3763.39|3762.79|3760.52|3759.92|2263
1655280900000|2022-06-15 08:15:00|3762.89|3762.29|3764.52|3763.92|3765.02|3764.42|3760.77|3760.17|2581
1655281200000|2022-06-15 08:20:00|3764.27|3763.67|3765.02|3764.42|3765.64|3765.04|3763.02|3762.42|1626
1655281500000|2022-06-15 08:25:00|3765.39|3764.79|3766.64|3766.04|3770.02|3769.42|3765.02|3764.42|5322
1655281800000|2022-06-15 08:30:00|3766.52|3765.92|3769.27|3768.67|3770.02|3769.42|3766.39|3765.79|2944
1655282100000|2022-06-15 08:35:00|3769.14|3768.54|3769.14|3768.54|3769.27|3768.67|3766.14|3765.54|2028
1655282400000|2022-06-15 08:40:00|3769.27|3768.67|3765.52|3764.92|3770.52|3769.92|3765.27|3764.67|2824
1655282700000|2022-06-15 08:45:00|3765.64|3765.04|3760.89|3760.29|3766.14|3765.54|3760.27|3759.67|3310
1655283000000|2022-06-15 08:50:00|3760.77|3760.17|3761.27|3760.67|3761.77|3761.17|3759.02|3758.42|1997
1655283300000|2022-06-15 08:55:00|3761.02|3760.42|3760.52|3759.92|3762.02|3761.42|3759.39|3758.79|2229
1655283600000|2022-06-15 09:00:00|3760.39|3759.79|3753.52|3752.92|3760.89|3760.29|3753.52|3752.92|2273
1655283900000|2022-06-15 09:05:00|3753.64|3753.04|3755.27|3754.67|3756.02|3755.42|3753.02|3752.42|1695
1655284200000|2022-06-15 09:10:00|3755.39|3754.79|3752.89|3752.29|3755.52|3754.92|3751.02|3750.42|2590
1655284500000|2022-06-15 09:15:00|3753.02|3752.42|3754.27|3753.67|3756.52|3755.92|3752.02|3751.42|4385
1655284800000|2022-06-15 09:20:00|3754.52|3753.92|3753.27|3752.67|3755.02|3754.42|3751.77|3751.17|1931
1655285100000|2022-06-15 09:25:00|3753.52|3752.92|3756.02|3755.42|3756.52|3755.92|3752.52|3751.92|1416
1655285400000|2022-06-15 09:30:00|3755.77|3755.17|3758.52|3757.92|3759.39|3758.79|3755.27|3754.67|2663
1655285700000|2022-06-15 09:35:00|3758.39|3757.79|3754.52|3753.92|3758.52|3757.92|3753.52|3752.92|3358
1655286000000|2022-06-15 09:40:00|3754.77|3754.17|3760.27|3759.67|3762.02|3761.42|3754.27|3753.67|3302
1655286300000|2022-06-15 09:45:00|3760.52|3759.92|3757.77|3757.17|3761.64|3761.04|3756.52|3755.92|2275
1655286600000|2022-06-15 09:50:00|3757.64|3757.04|3755.02|3754.42|3759.02|3758.42|3754.77|3754.17|1708
1655286900000|2022-06-15 09:55:00|3755.14|3754.54|3759.02|3758.42|3759.27|3758.67|3753.52|3752.92|1484
1655287200000|2022-06-15 10:00:00|3759.14|3758.54|3756.52|3755.92|3759.14|3758.54|3754.64|3754.04|1160
1655287500000|2022-06-15 10:05:00|3756.39|3755.79|3755.02|3754.42|3756.52|3755.92|3753.27|3752.67|1946
1655287800000|2022-06-15 10:10:00|3754.89|3754.29|3756.52|3755.92|3756.77|3756.17|3754.77|3754.17|1400
1655288100000|2022-06-15 10:15:00|3756.64|3756.04|3757.14|3756.54|3758.14|3757.54|3754.02|3753.42|1318
1655288400000|2022-06-15 10:20:00|3757.02|3756.42|3754.52|3753.92|3757.52|3756.92|3753.52|3752.92|2640
1655288700000|2022-06-15 10:25:00|3755.02|3754.42|3752.27|3751.67|3755.77|3755.17|3750.52|3749.92|2471
1655289000000|2022-06-15 10:30:00|3752.02|3751.42|3749.77|3749.17|3755.02|3754.42|3749.52|3748.92|1459
1655289300000|2022-06-15 10:35:00|3749.64|3749.04|3754.77|3754.17|3757.27|3756.67|3748.77|3748.17|2812
1655289600000|2022-06-15 10:40:00|3755.02|3754.42|3754.77|3754.17|3756.02|3755.42|3753.52|3752.92|1573
1655289900000|2022-06-15 10:45:00|3754.64|3754.04|3754.89|3754.29|3757.02|3756.42|3753.14|3752.54|1077
1655290200000|2022-06-15 10:50:00|3755.02|3754.42|3753.77|3753.17|3756.89|3756.29|3752.89|3752.29|2616
1655290500000|2022-06-15 10:55:00|3753.52|3752.92|3753.02|3752.42|3755.77|3755.17|3752.27|3751.67|1696
1655290800000|2022-06-15 11:00:00|3753.14|3752.54|3750.52|3749.92|3756.27|3755.67|3750.02|3749.42|4260
1655291100000|2022-06-15 11:05:00|3750.27|3749.67|3754.27|3753.67|3754.27|3753.67|3749.77|3749.17|2177
1655291400000|2022-06-15 11:10:00|3754.02|3753.42|3756.77|3756.17|3756.89|3756.29|3753.02|3752.42|1691
1655291700000|2022-06-15 11:15:00|3756.89|3756.29|3758.77|3758.17|3760.77|3760.17|3756.89|3756.29|2697
1655292000000|2022-06-15 11:20:00|3758.89|3758.29|3763.27|3762.67|3763.27|3762.67|3758.52|3757.92|2964
1655292300000|2022-06-15 11:25:00|3763.02|3762.42|3766.77|3766.17|3766.77|3766.17|3763.02|3762.42|1987
1655292600000|2022-06-15 11:30:00|3766.52|3765.92|3769.64|3769.04|3770.02|3769.42|3764.52|3763.92|3044
1655292900000|2022-06-15 11:35:00|3769.77|3769.17|3764.77|3764.17|3769.89|3769.29|3764.27|3763.67|2158
1655293200000|2022-06-15 11:40:00|3764.52|3763.92|3765.27|3764.67|3766.77|3766.17|3764.02|3763.42|1495
1655293500000|2022-06-15 11:45:00|3765.14|3764.54|3762.27|3761.67|3765.27|3764.67|3761.27|3760.67|2234
1655293800000|2022-06-15 11:50:00|3762.52|3761.92|3771.27|3770.67|3774.02|3773.42|3761.77|3761.17|7237
1655294100000|2022-06-15 11:55:00|3771.39|3770.79|3773.27|3772.67|3774.52|3773.92|3771.02|3770.42|3761
1655294400000|2022-06-15 12:00:00|3773.52|3772.92|3773.02|3772.42|3774.52|3773.92|3768.27|3767.67|3461
1655294700000|2022-06-15 12:05:00|3773.52|3772.92|3768.27|3767.67|3774.39|3773.79|3768.27|3767.67|4632
1655295000000|2022-06-15 12:10:00|3768.39|3767.79|3765.39|3764.79|3771.52|3770.92|3761.02|3760.42|8064
1655295300000|2022-06-15 12:15:00|3765.27|3764.67|3763.02|3762.42|3766.52|3765.92|3761.27|3760.67|4635
1655295600000|2022-06-15 12:20:00|3762.64|3762.04|3766.77|3766.17|3769.27|3768.67|3762.52|3761.92|3655
1655295900000|2022-06-15 12:25:00|3766.89|3766.29|3764.89|3764.29|3768.39|3767.79|3763.64|3763.04|2296
1655296200000|2022-06-15 12:30:00|3764.77|3764.17|3768.02|3767.42|3771.52|3770.92|3761.39|3760.79|7305
1655296500000|2022-06-15 12:35:00|3768.14|3767.54|3767.52|3766.92|3769.77|3769.17|3765.52|3764.92|3866
1655296800000|2022-06-15 12:40:00|3767.64|3767.04|3770.52|3769.92|3771.02|3770.42|3763.77|3763.17|3298
1655297100000|2022-06-15 12:45:00|3770.64|3770.04|3776.52|3775.92|3777.77|3777.17|3769.52|3768.92|6645
1655297400000|2022-06-15 12:50:00|3776.77|3776.17|3773.89|3773.29|3779.27|3778.67|3773.77|3773.17|5780
1655297700000|2022-06-15 12:55:00|3773.77|3773.17|3774.02|3773.42|3775.52|3774.92|3770.52|3769.92|5013
1655298000000|2022-06-15 13:00:00|3774.27|3773.67|3771.02|3770.42|3777.27|3776.67|3770.02|3769.42|4324
1655298300000|2022-06-15 13:05:00|3771.27|3770.67|3769.52|3768.92|3773.02|3772.42|3769.27|3768.67|5425
1655298600000|2022-06-15 13:10:00|3769.02|3768.42|3773.02|3772.42|3774.27|3773.67|3767.27|3766.67|5979
1655298900000|2022-06-15 13:15:00|3772.77|3772.17|3775.14|3774.54|3775.27|3774.67|3769.27|3768.67|6301
1655299200000|2022-06-15 13:20:00|3775.02|3774.42|3772.64|3772.04|3776.02|3775.42|3772.27|3771.67|5604
1655299500000|2022-06-15 13:25:00|3773.02|3772.42|3772.77|3772.17|3774.27|3773.67|3771.27|3770.67|7083
1655299800000|2022-06-15 13:30:00|3772.67|3772.27|3773.92|3773.52|3778.92|3778.52|3768.42|3768.02|47579
1655300100000|2022-06-15 13:35:00|3774.17|3773.77|3773.17|3772.77|3778.42|3778.02|3766.17|3765.77|34232
1655300400000|2022-06-15 13:40:00|3773.42|3773.02|3783.42|3783.02|3785.67|3785.27|3773.17|3772.77|30267
1655300700000|2022-06-15 13:45:00|3783.17|3782.77|3786.42|3786.02|3787.92|3787.52|3781.67|3781.27|26909
1655301000000|2022-06-15 13:50:00|3786.67|3786.27|3781.42|3781.02|3790.42|3790.02|3780.92|3780.52|27913
1655301300000|2022-06-15 13:55:00|3781.67|3781.27|3785.42|3785.02|3789.92|3789.52|3781.42|3781.02|22081
1655301600000|2022-06-15 14:00:00|3785.17|3784.77|3790.42|3790.02|3792.42|3792.02|3782.67|3782.27|24043
1655301900000|2022-06-15 14:05:00|3789.67|3789.27|3790.42|3790.02|3794.17|3793.77|3789.17|3788.77|20093
1655302200000|2022-06-15 14:10:00|3790.54|3790.14|3786.18|3785.78|3793.43|3793.03|3786.18|3785.78|26994
1655302500000|2022-06-15 14:15:00|3785.93|3785.53|3784.43|3784.03|3790.43|3790.03|3782.43|3782.03|24540
1655302800000|2022-06-15 14:20:00|3784.18|3783.78|3784.8|3784.4|3786.3|3785.9|3780.68|3780.28|19336
1655303100000|2022-06-15 14:25:00|3784.55|3784.15|3785.3|3784.9|3786.3|3785.9|3781.3|3780.9|18517
1655303400000|2022-06-15 14:30:00|3785.05|3784.65|3779.65|3779.25|3785.8|3785.4|3775.94|3775.54|21618
1655303700000|2022-06-15 14:35:00|3779.9|3779.5|3778.15|3777.75|3781.9|3781.5|3777.65|3777.25|13065
1655304000000|2022-06-15 14:40:00|3777.65|3777.25|3775.4|3775|3779.65|3779.25|3774.65|3774.25|18373
1655304300000|2022-06-15 14:45:00|3774.9|3774.5|3774.15|3773.75|3776.15|3775.75|3771.65|3771.25|14128
1655304600000|2022-06-15 14:50:00|3773.65|3773.25|3766.15|3765.75|3775.4|3775|3764.65|3764.25|19289
1655304900000|2022-06-15 14:55:00|3765.9|3765.5|3772.65|3772.25|3773.9|3773.5|3764.4|3764|20150
1655305200000|2022-06-15 15:00:00|3772.4|3772|3772.65|3772.25|3775.15|3774.75|3770.4|3770|15200
1655305500000|2022-06-15 15:05:00|3772.9|3772.5|3768.65|3768.25|3774.4|3774|3768.4|3768|14153
1655305800000|2022-06-15 15:10:00|3768.4|3768|3763.4|3763|3770.65|3770.25|3762.9|3762.5|15775
1655306100000|2022-06-15 15:15:00|3763.65|3763.25|3764.4|3764|3767.15|3766.75|3762.4|3762|12306
1655306400000|2022-06-15 15:20:00|3764.65|3764.25|3766.65|3766.25|3767.4|3767|3760.9|3760.5|12267
1655306700000|2022-06-15 15:25:00|3766.4|3766|3767.15|3766.75|3768.4|3768|3763.9|3763.5|11829
1655307000000|2022-06-15 15:30:00|3767.65|3767.25|3766.4|3766|3769.9|3769.5|3764.65|3764.25|15217
1655307300000|2022-06-15 15:35:00|3766.15|3765.75|3770.4|3770|3772.4|3772|3765.4|3765|19778
1655307600000|2022-06-15 15:40:00|3770.15|3769.75|3769.9|3769.5|3772.65|3772.25|3768.4|3768|10105
1655307900000|2022-06-15 15:45:00|3769.65|3769.25|3769.65|3769.25|3772.9|3772.5|3768.9|3768.5|10274
1655308200000|2022-06-15 15:50:00|3769.15|3768.75|3771.15|3770.75|3771.4|3771|3767.9|3767.5|8338
1655308500000|2022-06-15 15:55:00|3771.4|3771|3774.65|3774.25|3775.4|3775|3770.15|3769.75|11652
1655308800000|2022-06-15 16:00:00|3774.15|3773.75|3776.15|3775.75|3778.15|3777.75|3773.4|3773|13582
1655309100000|2022-06-15 16:05:00|3776.4|3776|3772.9|3772.5|3776.65|3776.25|3771.15|3770.75|11916
1655309400000|2022-06-15 16:10:00|3772.65|3772.25|3778.15|3777.75|3778.15|3777.75|3772.4|3772|12314
1655309700000|2022-06-15 16:15:00|3778.4|3778|3778.9|3778.5|3781.15|3780.75|3776.9|3776.5|11301
1655310000000|2022-06-15 16:20:00|3779.15|3778.75|3781.9|3781.5|3782.9|3782.5|3778.65|3778.25|9229
1655310300000|2022-06-15 16:25:00|3781.65|3781.25|3780.65|3780.25|3782.4|3782|3778.9|3778.5|15000
1655310600000|2022-06-15 16:30:00|3780.77|3780.37|3779.65|3779.25|3783.65|3783.25|3778.65|3778.25|10464
1655310900000|2022-06-15 16:35:00|3779.9|3779.5|3776.4|3776|3780.4|3780|3776.15|3775.75|9240
1655311200000|2022-06-15 16:40:00|3776.15|3775.75|3771.55|3771.15|3777.4|3777|3769.8|3769.4|9705
1655311500000|2022-06-15 16:45:00|3771.05|3770.65|3772.3|3771.9|3772.3|3771.9|3769.05|3768.65|7834
1655311800000|2022-06-15 16:50:00|3772.55|3772.15|3764.8|3764.4|3772.55|3772.15|3764.05|3763.65|11548
1655312100000|2022-06-15 16:55:00|3764.55|3764.15|3760.8|3760.4|3764.8|3764.4|3759.67|3759.27|11477
1655312400000|2022-06-15 17:00:00|3761.05|3760.65|3765.3|3764.9|3766.55|3766.15|3760.3|3759.9|11553
1655312700000|2022-06-15 17:05:00|3765.55|3765.15|3763.55|3763.15|3766.55|3766.15|3762.05|3761.65|9183
1655313000000|2022-06-15 17:10:00|3764.05|3763.65|3767.3|3766.9|3768.8|3768.4|3762.3|3761.9|12855
1655313300000|2022-06-15 17:15:00|3767.55|3767.15|3767.55|3767.15|3768.55|3768.15|3764.05|3763.65|9794
1655313600000|2022-06-15 17:20:00|3767.3|3766.9|3769.3|3768.9|3770.3|3769.9|3766.05|3765.65|9768
1655313900000|2022-06-15 17:25:00|3768.8|3768.4|3773.8|3773.4|3775.3|3774.9|3768.05|3767.65|11946
1655314200000|2022-06-15 17:30:00|3773.92|3773.52|3772.8|3772.4|3775.05|3774.65|3772.05|3771.65|7852
1655314500000|2022-06-15 17:35:00|3772.3|3771.9|3773.8|3773.4|3774.05|3773.65|3770.3|3769.9|9648
1655314800000|2022-06-15 17:40:00|3773.55|3773.15|3771.67|3771.27|3774.05|3773.65|3771.05|3770.65|9346
1655315100000|2022-06-15 17:45:00|3771.55|3771.15|3766.55|3766.15|3772.55|3772.15|3766.05|3765.65|7625
1655315400000|2022-06-15 17:50:00|3766.3|3765.9|3773.8|3773.4|3774.3|3773.9|3761.05|3760.65|11374
1655315700000|2022-06-15 17:55:00|3773.67|3773.27|3780.8|3780.4|3785.55|3785.15|3772.92|3772.52|12025
1655316000000|2022-06-15 18:00:00|3780.92|3780.52|3757.17|3756.77|3799.42|3799.02|3749.05|3748.65|61372
1655316300000|2022-06-15 18:05:00|3758.55|3758.15|3755.8|3755.4|3764.8|3764.4|3737.55|3737.15|43825
1655316600000|2022-06-15 18:10:00|3756.92|3756.52|3756.55|3756.15|3759.8|3759.4|3743.05|3742.65|27925
1655316900000|2022-06-15 18:15:00|3756.8|3756.4|3766.17|3765.77|3773.05|3772.65|3749.92|3749.52|26341
1655317200000|2022-06-15 18:20:00|3766.3|3765.9|3751.17|3750.77|3773.3|3772.9|3746.3|3745.9|25230
1655317500000|2022-06-15 18:25:00|3751.05|3750.65|3747.55|3747.15|3760.3|3759.9|3747.55|3747.15|21739
1655317800000|2022-06-15 18:30:00|3747.3|3746.9|3733.8|3733.4|3753.3|3752.9|3720.55|3720.15|51926
1655318100000|2022-06-15 18:35:00|3733.67|3733.27|3774.05|3773.65|3785.42|3785.02|3732.3|3731.9|62297
1655318400000|2022-06-15 18:40:00|3773.8|3773.4|3816.42|3816.02|3819.55|3819.15|3768.05|3767.65|71058
1655318700000|2022-06-15 18:45:00|3816.17|3815.77|3801.67|3801.27|3826.05|3825.65|3801.05|3800.65|46293
1655319000000|2022-06-15 18:50:00|3802.3|3801.9|3787.17|3786.77|3813.17|3812.77|3777.05|3776.65|41962
1655319300000|2022-06-15 18:55:00|3787.55|3787.15|3781.05|3780.65|3793.8|3793.4|3772.3|3771.9|33631
1655319600000|2022-06-15 19:00:00|3781.42|3781.02|3790.05|3789.65|3800.8|3800.4|3779.8|3779.4|33189
1655319900000|2022-06-15 19:05:00|3790.3|3789.9|3796.3|3795.9|3799.05|3798.65|3784.17|3783.77|21171
1655320200000|2022-06-15 19:10:00|3796.55|3796.15|3787.3|3786.9|3802.8|3802.4|3778.55|3778.15|23897
1655320500000|2022-06-15 19:15:00|3787.55|3787.15|3790.92|3790.52|3792.17|3791.77|3778.92|3778.52|22949
1655320800000|2022-06-15 19:20:00|3790.8|3790.4|3812.32|3811.92|3814.32|3813.92|3790.8|3790.4|28090
1655321100000|2022-06-15 19:25:00|3812.44|3812.04|3822.69|3822.29|3823.57|3823.17|3807.32|3806.92|27360
1655321400000|2022-06-15 19:30:00|3822.82|3822.42|3836.07|3835.67|3837.57|3837.17|3816.82|3816.42|38397
1655321700000|2022-06-15 19:35:00|3836.32|3835.92|3813.07|3812.67|3839.07|3838.67|3812.07|3811.67|33802
1655322000000|2022-06-15 19:40:00|3812.57|3812.17|3798.57|3798.17|3812.57|3812.17|3797.07|3796.67|32938
1655322300000|2022-06-15 19:45:00|3798.32|3797.92|3805.07|3804.67|3805.19|3804.79|3793.07|3792.67|32924
1655322600000|2022-06-15 19:50:00|3804.94|3804.54|3787.07|3786.67|3804.94|3804.54|3783.07|3782.67|45767
1655322900000|2022-06-15 19:55:00|3787.19|3786.79|3792.57|3792.17|3794.82|3794.42|3787.19|3786.79|86954
1655323200000|2022-06-15 20:00:00|3792.18|3791.78|3790.28|3789.68|3792.53|3791.93|3789.03|3788.43|32104
1655323500000|2022-06-15 20:05:00|3789.78|3789.18|3793.53|3792.93|3794.53|3793.93|3789.53|3788.93|10788
1655323800000|2022-06-15 20:10:00|3793.65|3793.05|3786.53|3785.93|3794.03|3793.43|3786.28|3785.68|8582
1655324100000|2022-06-15 20:15:00|3786.9|3786.3|3785.03|3784.43|3788.78|3788.18|3784.53|3783.93|3345
1655324400000|2022-06-15 20:20:00|3784.9|3784.3|3784.28|3783.68|3786.65|3786.05|3782.28|3781.68|3402
1655324700000|2022-06-15 20:25:00|3784.4|3783.8|3785.28|3784.68|3785.78|3785.18|3784.15|3783.55|1531
1655325000000|2022-06-15 20:30:00|3785.4|3784.8|3789.4|3788.8|3789.9|3789.3|3785.28|3784.68|1714
1655325300000|2022-06-15 20:35:00|3789.53|3788.93|3791.78|3791.18|3793.28|3792.68|3789.28|3788.68|1536
1655325600000|2022-06-15 20:40:00|3791.65|3791.05|3793.53|3792.93|3793.53|3792.93|3790.53|3789.93|1045
1655325900000|2022-06-15 20:45:00|3793.03|3792.43|3793.78|3793.18|3793.78|3793.18|3790.28|3789.68|1180
1655326200000|2022-06-15 20:50:00|3793.65|3793.05|3793.28|3792.68|3794.53|3793.93|3792.03|3791.43|1512
1655326500000|2022-06-15 20:55:00|3793.15|3792.55|3790.37|3788.87|3793.78|3793.18|3789.4|3788.8|1160
1655326800000|2022-06-15 21:00:00|3791.1|3789.6|3790.95|3789.45|3791.1|3789.6|3790.16|3788.66|0
1655327100000|2022-06-15 21:05:00|3791.06|3789.56|3791.53|3790.03|3791.75|3790.25|3791.06|3789.56|0
1655327400000|2022-06-15 21:10:00|3791.57|3790.07|3791.39|3789.89|3791.75|3790.25|3791.1|3789.6|0
1655327700000|2022-06-15 21:15:00|3791.28|3789.78|3791.97|3790.47|3792.08|3790.58|3791.28|3789.78|0
1655328000000|2022-06-15 21:20:00|3792.01|3790.51|3791.75|3790.25|3792.37|3790.87|3791.61|3790.11|0
1655328300000|2022-06-15 21:25:00|3791.72|3790.22|3792.99|3791.49|3793.03|3791.53|3791.72|3790.22|0
1655328600000|2022-06-15 21:30:00|3793.1|3791.6|3793.21|3791.71|3793.21|3791.71|3792.74|3791.24|0
1655328900000|2022-06-15 21:35:00|3793.32|3791.82|3794.09|3792.59|3794.13|3792.63|3793.21|3791.71|0
1655329200000|2022-06-15 21:40:00|3794.13|3792.63|3794.85|3793.35|3795|3793.5|3794.02|3792.52|0
1655329500000|2022-06-15 21:45:00|3794.75|3793.25|3795.77|3794.27|3795.77|3794.27|3794.31|3792.81|0
1655329800000|2022-06-15 21:50:00|3795.73|3794.23|3794.85|3793.35|3795.77|3794.27|3794.85|3793.35|0
1655330100000|2022-06-15 21:55:00|3795|3793.5|3795.47|3793.97|3795.5|3794|3795|3793.5|0
1655330400000|2022-06-15 22:00:00|3797.65|3797.05|3798.03|3797.43|3799.9|3799.3|3795.9|3795.3|1294
1655330700000|2022-06-15 22:05:00|3797.9|3797.3|3799.53|3798.93|3799.65|3799.05|3797.28|3796.68|556
1655331000000|2022-06-15 22:10:00|3799.28|3798.68|3804.03|3803.43|3804.4|3803.8|3799.03|3798.43|1247
1655331300000|2022-06-15 22:15:00|3804.28|3803.68|3809.53|3808.93|3809.78|3809.18|3804.03|3803.43|1494
1655331600000|2022-06-15 22:20:00|3809.78|3809.18|3807.4|3806.8|3809.9|3809.3|3806.78|3806.18|1128
1655331900000|2022-06-15 22:25:00|3807.53|3806.93|3808.28|3807.68|3808.53|3807.93|3806.03|3805.43|731
1655332200000|2022-06-15 22:30:00|3808.4|3807.8|3807.9|3807.3|3809.53|3808.93|3806.28|3805.68|1090
1655332500000|2022-06-15 22:35:00|3807.78|3807.18|3807.15|3806.55|3808.03|3807.43|3806.28|3805.68|687
1655332800000|2022-06-15 22:40:00|3807.03|3806.43|3805.78|3805.18|3807.03|3806.43|3804.53|3803.93|652
1655333100000|2022-06-15 22:45:00|3805.9|3805.3|3805.15|3804.55|3806.03|3805.43|3804.65|3804.05|305
1655333400000|2022-06-15 22:50:00|3805.28|3804.68|3804.03|3803.43|3806.03|3805.43|3803.53|3802.93|346
1655333700000|2022-06-15 22:55:00|3803.78|3803.18|3807.53|3806.93|3807.78|3807.18|3803.78|3803.18|497
1655334000000|2022-06-15 23:00:00|3807.78|3807.18|3805.15|3804.55|3807.78|3807.18|3805.03|3804.43|311
1655334300000|2022-06-15 23:05:00|3805.28|3804.68|3805.4|3804.8|3806.03|3805.43|3804.78|3804.18|218
1655334600000|2022-06-15 23:10:00|3805.28|3804.68|3805.03|3804.43|3806.03|3805.43|3804.53|3803.93|570
1655334900000|2022-06-15 23:15:00|3804.78|3804.18|3804.4|3803.8|3804.78|3804.18|3803.78|3803.18|283
1655335200000|2022-06-15 23:20:00|3804.53|3803.93|3804.15|3803.55|3805.28|3804.68|3804.15|3803.55|166
1655335500000|2022-06-15 23:25:00|3804.28|3803.68|3805.78|3805.18|3806.03|3805.43|3804.03|3803.43|302
1655335800000|2022-06-15 23:30:00|3805.9|3805.3|3806.03|3805.43|3806.03|3805.43|3805.28|3804.68|294
1655336100000|2022-06-15 23:35:00|3806.78|3806.18|3809.78|3809.18|3809.78|3809.18|3806.78|3806.18|1124
1655336400000|2022-06-15 23:40:00|3809.65|3809.05|3813.53|3812.93|3813.53|3812.93|3809.03|3808.43|1450
1655336700000|2022-06-15 23:45:00|3813.78|3813.18|3813.78|3813.18|3815.03|3814.43|3812.78|3812.18|1307
1655337000000|2022-06-15 23:50:00|3814.03|3813.43|3815.03|3814.43|3816.78|3816.18|3813.78|3813.18|1390
1655337300000|2022-06-15 23:55:00|3815.28|3814.68|3817.03|3816.43|3817.28|3816.68|3815.03|3814.43|741
1655337600000|2022-06-16 00:00:00|3816.65|3816.05|3817.65|3817.05|3817.78|3817.18|3813.28|3812.68|1719
1655337900000|2022-06-16 00:05:00|3817.78|3817.18|3816.03|3815.43|3817.9|3817.3|3813.53|3812.93|1118
1655338200000|2022-06-16 00:10:00|3815.9|3815.3|3817.78|3817.18|3817.78|3817.18|3814.53|3813.93|791
1655338500000|2022-06-16 00:15:00|3817.53|3816.93|3818.03|3817.43|3818.28|3817.68|3815.03|3814.43|1503
1655338800000|2022-06-16 00:20:00|3817.9|3817.3|3819.53|3818.93|3820.78|3820.18|3816.28|3815.68|1651
1655339100000|2022-06-16 00:25:00|3819.28|3818.68|3820.4|3819.8|3821.53|3820.93|3819.03|3818.43|1406
1655339400000|2022-06-16 00:30:00|3820.53|3819.93|3820.28|3819.68|3822.78|3822.18|3820.28|3819.68|1074
1655339700000|2022-06-16 00:35:00|3820.53|3819.93|3820.15|3819.55|3821.78|3821.18|3819.78|3819.18|763
1655340000000|2022-06-16 00:40:00|3820.03|3819.43|3819.53|3818.93|3820.53|3819.93|3819.28|3818.68|724
1655340300000|2022-06-16 00:45:00|3819.65|3819.05|3819.28|3818.68|3819.78|3819.18|3819.28|3818.68|606
1655340600000|2022-06-16 00:50:00|3819.4|3818.8|3820.53|3819.93|3820.53|3819.93|3819.28|3818.68|618
1655340900000|2022-06-16 00:55:00|3820.28|3819.68|3819.53|3818.93|3820.53|3819.93|3819.28|3818.68|685
1655341200000|2022-06-16 01:00:00|3819.65|3819.05|3820.4|3819.8|3820.53|3819.93|3819.28|3818.68|1158
1655341500000|2022-06-16 01:05:00|3820.53|3819.93|3823.78|3823.18|3824.78|3824.18|3820.03|3819.43|1861
1655341800000|2022-06-16 01:10:00|3823.9|3823.3|3829.28|3828.68|3829.28|3828.68|3823.9|3823.3|3269
1655342100000|2022-06-16 01:15:00|3829.03|3828.43|3827.53|3826.93|3829.03|3828.43|3825.53|3824.93|1929
1655342400000|2022-06-16 01:20:00|3827.28|3826.68|3824.03|3823.43|3827.28|3826.68|3823.78|3823.18|1905
1655342700000|2022-06-16 01:25:00|3823.78|3823.18|3822.9|3822.3|3825.03|3824.43|3822.78|3822.18|1085
1655343000000|2022-06-16 01:30:00|3822.78|3822.18|3819.78|3819.18|3823.28|3822.68|3819.28|3818.68|1355
1655343300000|2022-06-16 01:35:00|3819.53|3818.93|3816.78|3816.18|3821.28|3820.68|3816.28|3815.68|1768
1655343600000|2022-06-16 01:40:00|3817.03|3816.43|3810.28|3809.68|3817.03|3816.43|3810.28|3809.68|2547
1655343900000|2022-06-16 01:45:00|3810.53|3809.93|3810.53|3809.93|3811.78|3811.18|3808.03|3807.43|2182
1655344200000|2022-06-16 01:50:00|3810.78|3810.18|3811.03|3810.43|3811.53|3810.93|3809.03|3808.43|1091
1655344500000|2022-06-16 01:55:00|3811.15|3810.55|3810.03|3809.43|3812.28|3811.68|3808.78|3808.18|947
1655344800000|2022-06-16 02:00:00|3809.78|3809.18|3812.53|3811.93|3812.53|3811.93|3809.78|3809.18|788
1655345100000|2022-06-16 02:05:00|3812.4|3811.8|3806.78|3806.18|3812.53|3811.93|3806.78|3806.18|1422
1655345400000|2022-06-16 02:10:00|3807.03|3806.43|3807.03|3806.43|3808.03|3807.43|3805.03|3804.43|1881
1655345700000|2022-06-16 02:15:00|3806.9|3806.3|3806.03|3805.43|3809.78|3809.18|3806.03|3805.43|1035
1655346000000|2022-06-16 02:20:00|3805.78|3805.18|3805.78|3805.18|3808.53|3807.93|3805.78|3805.18|874
1655346300000|2022-06-16 02:25:00|3805.9|3805.3|3804.28|3803.68|3807.28|3806.68|3803.28|3802.68|1848
1655346600000|2022-06-16 02:30:00|3804.53|3803.93|3806.53|3805.93|3807.65|3807.05|3804.03|3803.43|755
1655346900000|2022-06-16 02:35:00|3806.65|3806.05|3808.15|3807.55|3808.4|3807.8|3806.28|3805.68|654
1655347200000|2022-06-16 02:40:00|3808.28|3807.68|3810.78|3810.18|3811.03|3810.43|3807.28|3806.68|1331
1655347500000|2022-06-16 02:45:00|3810.65|3810.05|3810.78|3810.18|3812.78|3812.18|3810.53|3809.93|1014
1655347800000|2022-06-16 02:50:00|3810.9|3810.3|3810.28|3809.68|3812.53|3811.93|3810.03|3809.43|593
1655348100000|2022-06-16 02:55:00|3810.53|3809.93|3811.03|3810.43|3811.03|3810.43|3809.78|3809.18|602
1655348400000|2022-06-16 03:00:00|3811.15|3810.55|3811.65|3811.05|3812.03|3811.43|3810.53|3809.93|454
1655348700000|2022-06-16 03:05:00|3811.78|3811.18|3813.28|3812.68|3813.28|3812.68|3811.15|3810.55|488
1655349000000|2022-06-16 03:10:00|3813.03|3812.43|3815.28|3814.68|3815.28|3814.68|3812.78|3812.18|939
1655349300000|2022-06-16 03:15:00|3815.53|3814.93|3815.4|3814.8|3816.78|3816.18|3814.53|3813.93|1243
1655349600000|2022-06-16 03:20:00|3815.53|3814.93|3817.9|3817.3|3818.03|3817.43|3815.28|3814.68|452
1655349900000|2022-06-16 03:25:00|3818.03|3817.43|3817.53|3816.93|3818.53|3817.93|3816.53|3815.93|556
1655350200000|2022-06-16 03:30:00|3817.65|3817.05|3815.78|3815.18|3818.03|3817.43|3815.78|3815.18|706
1655350500000|2022-06-16 03:35:00|3816.03|3815.43|3809.53|3808.93|3816.03|3815.43|3809.28|3808.68|1625
1655350800000|2022-06-16 03:40:00|3809.78|3809.18|3808.28|3807.68|3810.03|3809.43|3806.78|3806.18|873
1655351100000|2022-06-16 03:45:00|3808.03|3807.43|3806.78|3806.18|3809.78|3809.18|3806.28|3805.68|656
1655351400000|2022-06-16 03:50:00|3807.03|3806.43|3804.53|3803.93|3808.4|3807.8|3804.28|3803.68|783
1655351700000|2022-06-16 03:55:00|3804.4|3803.8|3805.78|3805.18|3806.15|3805.55|3804.03|3803.43|574
1655352000000|2022-06-16 04:00:00|3805.65|3805.05|3801.53|3800.93|3807.9|3807.3|3801.28|3800.68|1118
1655352300000|2022-06-16 04:05:00|3801.4|3800.8|3802.65|3802.05|3803.78|3803.18|3801.28|3800.68|690
1655352600000|2022-06-16 04:10:00|3802.78|3802.18|3803.28|3802.68|3803.65|3803.05|3800.03|3799.43|750
1655352900000|2022-06-16 04:15:00|3803.53|3802.93|3800.28|3799.68|3803.53|3802.93|3800.03|3799.43|650
1655353200000|2022-06-16 04:20:00|3800.15|3799.55|3798.03|3797.43|3803.28|3802.68|3797.78|3797.18|935
1655353500000|2022-06-16 04:25:00|3798.15|3797.55|3799.78|3799.18|3801.78|3801.18|3798.03|3797.43|598
1655353800000|2022-06-16 04:30:00|3800.03|3799.43|3803.28|3802.68|3803.78|3803.18|3799.53|3798.93|782
1655354100000|2022-06-16 04:35:00|3803.03|3802.43|3803.03|3802.43|3803.28|3802.68|3801.78|3801.18|532
1655354400000|2022-06-16 04:40:00|3803.15|3802.55|3798.03|3797.43|3803.28|3802.68|3797.53|3796.93|953
1655354700000|2022-06-16 04:45:00|3798.28|3797.68|3798.78|3798.18|3799.4|3798.8|3797.53|3796.93|816
1655355000000|2022-06-16 04:50:00|3798.9|3798.3|3797.78|3797.18|3799.03|3798.43|3797.28|3796.68|883
1655355300000|2022-06-16 04:55:00|3798.03|3797.43|3795.53|3794.93|3799.53|3798.93|3795.28|3794.68|976
1655355600000|2022-06-16 05:00:00|3795.78|3795.18|3793.53|3792.93|3797.03|3796.43|3792.28|3791.68|2132
1655355900000|2022-06-16 05:05:00|3793.78|3793.18|3790.78|3790.18|3793.78|3793.18|3790.03|3789.43|1233
1655356200000|2022-06-16 05:10:00|3791.03|3790.43|3786.9|3786.3|3791.53|3790.93|3785.03|3784.43|1842
1655356500000|2022-06-16 05:15:00|3786.78|3786.18|3788.03|3787.43|3789.28|3788.68|3785.78|3785.18|953
1655356800000|2022-06-16 05:20:00|3787.9|3787.3|3787.53|3786.93|3790.28|3789.68|3786.78|3786.18|985
1655357100000|2022-06-16 05:25:00|3787.65|3787.05|3788.78|3788.18|3791.78|3791.18|3787.4|3786.8|1085
1655357400000|2022-06-16 05:30:00|3789.03|3788.43|3784.03|3783.43|3790.28|3789.68|3783.53|3782.93|1261
1655357700000|2022-06-16 05:35:00|3783.78|3783.18|3783.03|3782.43|3784.53|3783.93|3780.78|3780.18|1900
1655358000000|2022-06-16 05:40:00|3782.78|3782.18|3783.28|3782.68|3785.78|3785.18|3782.03|3781.43|987
1655358300000|2022-06-16 05:45:00|3783.53|3782.93|3781.78|3781.18|3783.53|3782.93|3779.53|3778.93|1089
1655358600000|2022-06-16 05:50:00|3781.65|3781.05|3775.53|3774.93|3781.78|3781.18|3775.28|3774.68|1935
1655358900000|2022-06-16 05:55:00|3775.78|3775.18|3774.53|3773.93|3776.28|3775.68|3774.53|3773.93|1409
1655359200000|2022-06-16 06:00:00|3774.28|3773.68|3776.28|3775.68|3781.53|3780.93|3774.03|3773.43|3165
1655359500000|2022-06-16 06:05:00|3776.4|3775.8|3776.28|3775.68|3776.78|3776.18|3773.03|3772.43|1644
1655359800000|2022-06-16 06:10:00|3775.53|3774.93|3774.65|3774.05|3776.78|3776.18|3773.65|3773.05|1167
1655360100000|2022-06-16 06:15:00|3774.53|3773.93|3772.03|3771.43|3776.78|3776.18|3771.78|3771.18|1438
1655360400000|2022-06-16 06:20:00|3771.9|3771.3|3771.78|3771.18|3774.03|3773.43|3770.78|3770.18|1922
1655360700000|2022-06-16 06:25:00|3771.9|3771.3|3769.03|3768.43|3773.78|3773.18|3768.78|3768.18|1650
1655361000000|2022-06-16 06:30:00|3769.15|3768.55|3759.03|3758.43|3769.15|3768.55|3755.28|3754.68|6507
1655361300000|2022-06-16 06:35:00|3758.4|3757.8|3755.03|3754.43|3759.28|3758.68|3754.28|3753.68|2162
1655361600000|2022-06-16 06:40:00|3754.9|3754.3|3753.78|3753.18|3754.9|3754.3|3748.28|3747.68|3993
1655361900000|2022-06-16 06:45:00|3753.9|3753.3|3757.03|3756.43|3758.53|3757.93|3753.53|3752.93|2270
1655362200000|2022-06-16 06:50:00|3756.53|3755.93|3755.03|3754.43|3758.65|3758.05|3753.78|3753.18|1393
1655362500000|2022-06-16 06:55:00|3755.28|3754.68|3754.78|3754.18|3756.65|3756.05|3752.78|3752.18|1118
1655362800000|2022-06-16 07:00:00|3754.65|3754.05|3756.03|3755.43|3759.03|3758.43|3751.53|3750.93|2605
1655363100000|2022-06-16 07:05:00|3756.28|3755.68|3753.53|3752.93|3757.53|3756.93|3752.53|3751.93|1752
1655363400000|2022-06-16 07:10:00|3753.78|3753.18|3752.28|3751.68|3754.65|3754.05|3746.78|3746.18|4642
1655363700000|2022-06-16 07:15:00|3752.15|3751.55|3742.65|3742.05|3752.28|3751.68|3737.78|3737.18|6129
1655364000000|2022-06-16 07:20:00|3742.78|3742.18|3731.28|3730.68|3743.03|3742.43|3731.28|3730.68|4842
1655364300000|2022-06-16 07:25:00|3731.78|3731.18|3737.28|3736.68|3738.78|3738.18|3729.28|3728.68|3238
1655364600000|2022-06-16 07:30:00|3737.4|3736.8|3720.78|3720.18|3737.65|3737.05|3714.78|3714.18|9217
1655364900000|2022-06-16 07:35:00|3721.03|3720.43|3716.03|3715.43|3722.28|3721.68|3710.53|3709.93|8707
1655365200000|2022-06-16 07:40:00|3716.28|3715.68|3719.28|3718.68|3719.9|3719.3|3709.9|3709.3|5565
1655365500000|2022-06-16 07:45:00|3719.03|3718.43|3718.28|3717.68|3724.03|3723.43|3714.9|3714.3|4408
1655365800000|2022-06-16 07:50:00|3718.65|3718.05|3717.03|3716.43|3718.65|3718.05|3708.53|3707.93|6338
1655366100000|2022-06-16 07:55:00|3716.78|3716.18|3717.78|3717.18|3722.03|3721.43|3712.78|3712.18|3951
1655366400000|2022-06-16 08:00:00|3717.9|3717.3|3727.03|3726.43|3728.03|3727.43|3715.03|3714.43|6416
1655366700000|2022-06-16 08:05:00|3726.78|3726.18|3724.15|3723.55|3728.78|3728.18|3722.53|3721.93|3839
1655367000000|2022-06-16 08:10:00|3724.65|3724.05|3723.03|3722.43|3725.03|3724.43|3720.53|3719.93|2614
1655367300000|2022-06-16 08:15:00|3723.15|3722.55|3722.53|3721.93|3727.4|3726.8|3722.03|3721.43|1790
1655367600000|2022-06-16 08:20:00|3722.4|3721.8|3722.03|3721.43|3724.53|3723.93|3717.03|3716.43|3725
1655367900000|2022-06-16 08:25:00|3722.28|3721.68|3724.28|3723.68|3726.78|3726.18|3720.03|3719.43|2900
1655368200000|2022-06-16 08:30:00|3724.4|3723.8|3716.78|3716.18|3725.03|3724.43|3716.78|3716.18|2801
1655368500000|2022-06-16 08:35:00|3717.03|3716.43|3722.65|3722.05|3722.65|3722.05|3715.03|3714.43|2846
1655368800000|2022-06-16 08:40:00|3722.78|3722.18|3715.28|3714.68|3722.78|3722.18|3713.9|3713.3|2114
1655369100000|2022-06-16 08:45:00|3715.15|3714.55|3718.78|3718.18|3719.28|3718.68|3714.9|3714.3|3079
1655369400000|2022-06-16 08:50:00|3718.65|3718.05|3711.28|3710.68|3718.65|3718.05|3708.28|3707.68|3955
1655369700000|2022-06-16 08:55:00|3710.78|3710.18|3704.03|3703.43|3711.53|3710.93|3704.03|3703.43|3821
1655370000000|2022-06-16 09:00:00|3703.53|3702.93|3698.03|3697.43|3704.53|3703.93|3697.28|3696.68|6447
1655370300000|2022-06-16 09:05:00|3698.15|3697.55|3696.03|3695.43|3698.53|3697.93|3693.53|3692.93|6324
1655370600000|2022-06-16 09:10:00|3695.9|3695.3|3701.28|3700.68|3702.03|3701.43|3695.28|3694.68|3035
1655370900000|2022-06-16 09:15:00|3701.03|3700.43|3700.78|3700.18|3705.78|3705.18|3699.78|3699.18|5140
1655371200000|2022-06-16 09:20:00|3700.9|3700.3|3701.4|3700.8|3702.53|3701.93|3693.03|3692.43|6998
1655371500000|2022-06-16 09:25:00|3701.53|3700.93|3704.65|3704.05|3706.03|3705.43|3700.78|3700.18|2645
1655371800000|2022-06-16 09:30:00|3704.53|3703.93|3700.15|3699.55|3706.03|3705.43|3699.4|3698.8|2175
1655372100000|2022-06-16 09:35:00|3700.03|3699.43|3699.9|3699.3|3702.28|3701.68|3698.78|3698.18|3296
1655372400000|2022-06-16 09:40:00|3700.03|3699.43|3700.03|3699.43|3703.65|3703.05|3696.28|3695.68|3084
1655372700000|2022-06-16 09:45:00|3699.9|3699.3|3704.28|3703.68|3704.28|3703.68|3698.53|3697.93|1733
1655373000000|2022-06-16 09:50:00|3704.53|3703.93|3705.53|3704.93|3705.53|3704.93|3700.28|3699.68|2602
1655373300000|2022-06-16 09:55:00|3705.28|3704.68|3707.78|3707.18|3709.15|3708.55|3703.28|3702.68|3934
1655373600000|2022-06-16 10:00:00|3707.9|3707.3|3712.28|3711.68|3712.78|3712.18|3703.28|3702.68|3803
1655373900000|2022-06-16 10:05:00|3712.03|3711.43|3711.53|3710.93|3713.4|3712.8|3710.28|3709.68|2389
1655374200000|2022-06-16 10:10:00|3711.65|3711.05|3710.28|3709.68|3715.4|3714.8|3710.03|3709.43|2878
1655374500000|2022-06-16 10:15:00|3710.4|3709.8|3712.78|3712.18|3712.78|3712.18|3708.28|3707.68|1977
1655374800000|2022-06-16 10:20:00|3711.78|3711.18|3704.53|3703.93|3711.78|3711.18|3703.53|3702.93|3254
1655375100000|2022-06-16 10:25:00|3704.28|3703.68|3702.53|3701.93|3705.03|3704.43|3702.28|3701.68|2344
1655375400000|2022-06-16 10:30:00|3702.28|3701.68|3700.03|3699.43|3704.15|3703.55|3699.53|3698.93|2476
1655375700000|2022-06-16 10:35:00|3699.78|3699.18|3699.4|3698.8|3701.28|3700.68|3698.28|3697.68|2835
1655376000000|2022-06-16 10:40:00|3699.53|3698.93|3699.78|3699.18|3700.28|3699.68|3698.28|3697.68|1456
1655376300000|2022-06-16 10:45:00|3699.53|3698.93|3702.28|3701.68|3702.78|3702.18|3697.78|3697.18|1888
1655376600000|2022-06-16 10:50:00|3702.15|3701.55|3699.78|3699.18|3703.78|3703.18|3696.53|3695.93|3136
1655376900000|2022-06-16 10:55:00|3699.9|3699.3|3699.53|3698.93|3705.28|3704.68|3697.28|3696.68|3307
1655377200000|2022-06-16 11:00:00|3698.78|3698.18|3706.65|3706.05|3708.28|3707.68|3698.78|3698.18|5239
1655377500000|2022-06-16 11:05:00|3706.53|3705.93|3706.53|3705.93|3710.78|3710.18|3704.65|3704.05|3192
1655377800000|2022-06-16 11:10:00|3706.65|3706.05|3703.78|3703.18|3707.78|3707.18|3702.9|3702.3|1683
1655378100000|2022-06-16 11:15:00|3703.53|3702.93|3701.53|3700.93|3704.28|3703.68|3699.03|3698.43|5117
1655378400000|2022-06-16 11:20:00|3701.65|3701.05|3702.28|3701.68|3703.53|3702.93|3698.28|3697.68|3261
1655378700000|2022-06-16 11:25:00|3702.15|3701.55|3708.9|3708.3|3710.9|3710.3|3701.28|3700.68|4538
1655379000000|2022-06-16 11:30:00|3709.03|3708.43|3709.03|3708.43|3709.78|3709.18|3702.78|3702.18|2539
1655379300000|2022-06-16 11:35:00|3708.28|3707.68|3706.53|3705.93|3710.78|3710.18|3706.53|3705.93|2800
1655379600000|2022-06-16 11:40:00|3706.65|3706.05|3702.78|3702.18|3707.15|3706.55|3700.78|3700.18|3059
1655379900000|2022-06-16 11:45:00|3703.03|3702.43|3697.28|3696.68|3703.03|3702.43|3696.28|3695.68|4206
1655380200000|2022-06-16 11:50:00|3697.53|3696.93|3700.03|3699.43|3700.53|3699.93|3696.03|3695.43|3060
1655380500000|2022-06-16 11:55:00|3699.78|3699.18|3705.65|3705.05|3707.28|3706.68|3698.78|3698.18|6300
1655380800000|2022-06-16 12:00:00|3705.53|3704.93|3713.53|3712.93|3716.78|3716.18|3703.78|3703.18|8473
1655381100000|2022-06-16 12:05:00|3714.03|3713.43|3718.03|3717.43|3719.28|3718.68|3713.28|3712.68|4101
1655381400000|2022-06-16 12:10:00|3718.28|3717.68|3720.03|3719.43|3722.03|3721.43|3716.9|3716.3|5583
1655381700000|2022-06-16 12:15:00|3719.53|3718.93|3713.65|3713.05|3722.03|3721.43|3713.03|3712.43|6274
1655382000000|2022-06-16 12:20:00|3713.78|3713.18|3721.78|3721.18|3722.4|3721.8|3713.78|3713.18|4986
1655382300000|2022-06-16 12:25:00|3721.53|3720.93|3718.65|3718.05|3724.03|3723.43|3717.03|3716.43|4247
1655382600000|2022-06-16 12:30:00|3718.53|3717.93|3721.03|3720.43|3724.15|3723.55|3715.9|3715.3|9148
1655382900000|2022-06-16 12:35:00|3721.53|3720.93|3725.78|3725.18|3729.03|3728.43|3719.03|3718.43|8218
1655383200000|2022-06-16 12:40:00|3725.9|3725.3|3720.03|3719.43|3726.28|3725.68|3718.28|3717.68|4929
1655383500000|2022-06-16 12:45:00|3719.9|3719.3|3715.78|3715.18|3721.78|3721.18|3714.78|3714.18|5991
1655383800000|2022-06-16 12:50:00|3715.53|3714.93|3716.03|3715.43|3718.53|3717.93|3714.78|3714.18|4034
1655384100000|2022-06-16 12:55:00|3715.78|3715.18|3712.28|3711.68|3717.53|3716.93|3710.78|3710.18|4933
1655384400000|2022-06-16 13:00:00|3712.78|3712.18|3713.78|3713.18|3718.03|3717.43|3710.53|3709.93|4989
1655384700000|2022-06-16 13:05:00|3713.53|3712.93|3711.53|3710.93|3714.53|3713.93|3709.03|3708.43|4970
1655385000000|2022-06-16 13:10:00|3711.65|3711.05|3710.53|3709.93|3712.15|3711.55|3708.53|3707.93|4063
1655385300000|2022-06-16 13:15:00|3710.28|3709.68|3708.03|3707.43|3710.78|3710.18|3707.53|3706.93|4712
1655385600000|2022-06-16 13:20:00|3707.78|3707.18|3704.53|3703.93|3709.03|3708.43|3704.28|3703.68|5789
1655385900000|2022-06-16 13:25:00|3704.28|3703.68|3703.03|3702.43|3707.03|3706.43|3702.28|3701.68|9511
1655386200000|2022-06-16 13:30:00|3702.93|3702.53|3694.18|3693.78|3707.68|3707.28|3692.68|3692.28|49448
1655386500000|2022-06-16 13:35:00|3693.3|3692.9|3686.05|3685.65|3698.93|3698.53|3681.18|3680.78|50919
1655386800000|2022-06-16 13:40:00|3686.43|3686.03|3681.68|3681.28|3690.18|3689.78|3678.93|3678.53|44742
1655387100000|2022-06-16 13:45:00|3681.43|3681.03|3692.8|3692.4|3698.68|3698.28|3680.43|3680.03|44439
1655387400000|2022-06-16 13:50:00|3693.18|3692.78|3685.68|3685.28|3693.18|3692.78|3681.43|3681.03|36989
1655387700000|2022-06-16 13:55:00|3685.43|3685.03|3686.43|3686.03|3693.18|3692.78|3683.05|3682.65|31035
1655388000000|2022-06-16 14:00:00|3685.43|3685.03|3678.43|3678.03|3688.93|3688.53|3678.43|3678.03|38612
1655388300000|2022-06-16 14:05:00|3678.68|3678.28|3678.8|3678.4|3680.18|3679.78|3672.68|3672.28|33085
1655388600000|2022-06-16 14:10:00|3678.93|3678.53|3673.68|3673.28|3678.93|3678.53|3672.18|3671.78|25339
1655388900000|2022-06-16 14:15:00|3673.18|3672.78|3674.33|3673.93|3682.93|3682.53|3672.18|3671.78|29182
1655389200000|2022-06-16 14:20:00|3673.83|3673.43|3686.22|3685.82|3688.97|3688.57|3673.73|3673.33|26100
1655389500000|2022-06-16 14:25:00|3685.47|3685.07|3687.92|3687.52|3689.72|3689.32|3684.67|3684.27|23048
1655389800000|2022-06-16 14:30:00|3687.67|3687.27|3685.17|3684.77|3689.67|3689.27|3681.42|3681.02|24681
1655390100000|2022-06-16 14:35:00|3684.92|3684.52|3676.17|3675.77|3685.42|3685.02|3675.67|3675.27|25310
1655390400000|2022-06-16 14:40:00|3675.79|3675.39|3666.42|3666.02|3677.42|3677.02|3665.67|3665.27|31262
1655390700000|2022-06-16 14:45:00|3666.17|3665.77|3660.67|3660.27|3668.42|3668.02|3660.67|3660.27|27724
1655391000000|2022-06-16 14:50:00|3660.92|3660.52|3662.17|3661.77|3663.29|3662.89|3655.92|3655.52|31367
1655391300000|2022-06-16 14:55:00|3661.92|3661.52|3658.42|3658.02|3665.17|3664.77|3658.17|3657.77|20364
1655391600000|2022-06-16 15:00:00|3657.92|3657.52|3665.42|3665.02|3667.92|3667.52|3657.42|3657.02|19906
1655391900000|2022-06-16 15:05:00|3664.92|3664.52|3665.42|3665.02|3665.92|3665.52|3659.67|3659.27|16324
1655392200000|2022-06-16 15:10:00|3665.67|3665.27|3676.17|3675.77|3676.17|3675.77|3663.67|3663.27|27799
1655392500000|2022-06-16 15:15:00|3675.92|3675.52|3673.92|3673.52|3679.17|3678.77|3672.17|3671.77|23968
1655392800000|2022-06-16 15:20:00|3673.67|3673.27|3675.42|3675.02|3678.42|3678.02|3669.42|3669.02|20546
1655393100000|2022-06-16 15:25:00|3675.67|3675.27|3679.67|3679.27|3686.17|3685.77|3674.17|3673.77|24010
1655393400000|2022-06-16 15:30:00|3679.42|3679.02|3674.42|3674.02|3681.17|3680.77|3673.17|3672.77|17064
1655393700000|2022-06-16 15:35:00|3673.92|3673.52|3677.92|3677.52|3678.67|3678.27|3671.92|3671.52|16112
1655394000000|2022-06-16 15:40:00|3678.42|3678.02|3668.92|3668.52|3678.67|3678.27|3665.42|3665.02|18537
1655394300000|2022-06-16 15:45:00|3669.04|3668.64|3670.04|3669.64|3670.42|3670.02|3665.92|3665.52|13598
1655394600000|2022-06-16 15:50:00|3670.42|3670.02|3666.79|3666.39|3672.42|3672.02|3664.42|3664.02|13967
1655394900000|2022-06-16 15:55:00|3667.17|3666.77|3676.92|3676.52|3676.92|3676.52|3666.42|3666.02|12642
1655395200000|2022-06-16 16:00:00|3676.67|3676.27|3670.67|3670.27|3677.92|3677.52|3667.67|3667.27|16901
1655395500000|2022-06-16 16:05:00|3670.42|3670.02|3663.42|3663.02|3672.42|3672.02|3663.42|3663.02|14325
1655395800000|2022-06-16 16:10:00|3663.17|3662.77|3661.42|3661.02|3668.67|3668.27|3660.92|3660.52|12539
1655396100000|2022-06-16 16:15:00|3661.17|3660.77|3663.92|3663.52|3669.17|3668.77|3661.17|3660.77|12033
1655396400000|2022-06-16 16:20:00|3663.67|3663.27|3665.17|3664.77|3667.92|3667.52|3661.42|3661.02|10189
1655396700000|2022-06-16 16:25:00|3665.67|3665.27|3674.67|3674.27|3675.92|3675.52|3663.42|3663.02|15681
1655397000000|2022-06-16 16:30:00|3674.42|3674.02|3672.92|3672.52|3676.42|3676.02|3666.67|3666.27|15799
1655397300000|2022-06-16 16:35:00|3672.29|3671.89|3669.17|3668.77|3672.42|3672.02|3664.42|3664.02|11289
1655397600000|2022-06-16 16:40:00|3668.92|3668.52|3674.67|3674.27|3677.42|3677.02|3666.67|3666.27|12852
1655397900000|2022-06-16 16:45:00|3674.04|3673.64|3677.42|3677.02|3679.29|3678.89|3671.17|3670.77|15301
1655398200000|2022-06-16 16:50:00|3677.29|3676.89|3674.42|3674.02|3678.92|3678.52|3672.17|3671.77|14427
1655398500000|2022-06-16 16:55:00|3673.92|3673.52|3674.54|3674.14|3674.54|3674.14|3668.67|3668.27|15285
1655398800000|2022-06-16 17:00:00|3674.92|3674.52|3673.42|3673.02|3680.42|3680.02|3671.17|3670.77|17425
1655399100000|2022-06-16 17:05:00|3673.17|3672.77|3682.04|3681.64|3685.54|3685.14|3671.17|3670.77|19994
1655399400000|2022-06-16 17:10:00|3681.92|3681.52|3679.17|3678.77|3682.67|3682.27|3676.42|3676.02|12896
1655399700000|2022-06-16 17:15:00|3679.42|3679.02|3676.67|3676.27|3681.92|3681.52|3676.17|3675.77|11899
1655400000000|2022-06-16 17:20:00|3676.42|3676.02|3670.67|3670.27|3677.42|3677.02|3669.42|3669.02|17787
1655400300000|2022-06-16 17:25:00|3670.42|3670.02|3682.67|3682.27|3687.42|3687.02|3668.42|3668.02|29159
1655400600000|2022-06-16 17:30:00|3682.42|3682.02|3682.92|3682.52|3685.67|3685.27|3675.17|3674.77|24339
1655400900000|2022-06-16 17:35:00|3683.17|3682.77|3679.92|3679.52|3683.92|3683.52|3674.92|3674.52|19010
1655401200000|2022-06-16 17:40:00|3680.17|3679.77|3669.42|3669.02|3681.67|3681.27|3668.79|3668.39|17885
1655401500000|2022-06-16 17:45:00|3668.92|3668.52|3669.42|3669.02|3670.42|3670.02|3664.67|3664.27|16832
1655401800000|2022-06-16 17:50:00|3668.67|3668.27|3666.92|3666.52|3670.42|3670.02|3664.92|3664.52|11397
1655402100000|2022-06-16 17:55:00|3666.67|3666.27|3656.42|3656.02|3667.67|3667.27|3656.42|3656.02|18210
1655402400000|2022-06-16 18:00:00|3656.17|3655.77|3659.04|3658.64|3661.92|3661.52|3655.42|3655.02|22589
1655402700000|2022-06-16 18:05:00|3658.92|3658.52|3654.17|3653.77|3660.42|3660.02|3652.17|3651.77|15382
1655403000000|2022-06-16 18:10:00|3654.29|3653.89|3657.42|3657.02|3658.42|3658.02|3653.67|3653.27|18948
1655403300000|2022-06-16 18:15:00|3657.17|3656.77|3656.67|3656.27|3657.92|3657.52|3653.92|3653.52|13588
1655403600000|2022-06-16 18:20:00|3656.42|3656.02|3651.92|3651.52|3658.17|3657.77|3650.92|3650.52|12256
1655403900000|2022-06-16 18:25:00|3652.17|3651.77|3650.17|3649.77|3653.92|3653.52|3650.17|3649.77|10480
1655404200000|2022-06-16 18:30:00|3649.92|3649.52|3650.92|3650.52|3654.92|3654.52|3648.42|3648.02|16291
1655404500000|2022-06-16 18:35:00|3651.17|3650.77|3652.92|3652.52|3654.67|3654.27|3648.42|3648.02|12204
1655404800000|2022-06-16 18:40:00|3652.67|3652.27|3654.92|3654.52|3661.92|3661.52|3652.17|3651.77|17100
1655405100000|2022-06-16 18:45:00|3655.17|3654.77|3641.42|3641.02|3657.67|3657.27|3640.92|3640.52|23518
1655405400000|2022-06-16 18:50:00|3641.17|3640.77|3639.92|3639.52|3644.92|3644.52|3638.92|3638.52|21305
1655405700000|2022-06-16 18:55:00|3640.17|3639.77|3646.17|3645.77|3646.42|3646.02|3638.92|3638.52|19012
1655406000000|2022-06-16 19:00:00|3645.42|3645.02|3657.17|3656.77|3661.17|3660.77|3644.42|3644.02|29352
1655406300000|2022-06-16 19:05:00|3656.17|3655.77|3665.67|3665.27|3665.92|3665.52|3651.42|3651.02|28973
1655406600000|2022-06-16 19:10:00|3665.42|3665.02|3660.67|3660.27|3671.67|3671.27|3657.17|3656.77|35386
1655406900000|2022-06-16 19:15:00|3660.17|3659.77|3664.29|3663.89|3664.42|3664.02|3653.92|3653.52|22360
1655407200000|2022-06-16 19:20:00|3664.17|3663.77|3663.67|3663.27|3668.92|3668.52|3662.42|3662.02|21164
1655407500000|2022-06-16 19:25:00|3663.92|3663.52|3667.17|3666.77|3672.67|3672.27|3661.92|3661.52|24623
1655407800000|2022-06-16 19:30:00|3666.92|3666.52|3652.42|3652.02|3668.92|3668.52|3652.42|3652.02|26439
1655408100000|2022-06-16 19:35:00|3652.54|3652.14|3659.92|3659.52|3661.92|3661.52|3652.17|3651.77|26079
1655408400000|2022-06-16 19:40:00|3660.17|3659.77|3656.17|3655.77|3669.17|3668.77|3656.17|3655.77|26485
1655408700000|2022-06-16 19:45:00|3655.92|3655.52|3649.17|3648.77|3659.67|3659.27|3646.17|3645.77|27809
1655409000000|2022-06-16 19:50:00|3651.67|3651.27|3655.92|3655.52|3658.17|3657.77|3648.54|3648.14|42390
1655409300000|2022-06-16 19:55:00|3656.67|3656.27|3670.67|3670.27|3672.17|3671.77|3653.17|3652.77|129201
1655409600000|2022-06-16 20:00:00|3670.59|3670.19|3666.44|3665.84|3672.19|3671.59|3665.44|3664.84|56144
1655409900000|2022-06-16 20:05:00|3666.19|3665.59|3662.94|3662.34|3673.44|3672.84|3662.56|3661.96|18144
1655410200000|2022-06-16 20:10:00|3663.19|3662.59|3675.69|3675.09|3675.69|3675.09|3662.69|3662.09|14279
1655410500000|2022-06-16 20:15:00|3676.19|3675.59|3666.94|3666.34|3676.19|3675.59|3666.44|3665.84|5480
1655410800000|2022-06-16 20:20:00|3667.19|3666.59|3668.56|3667.96|3668.69|3668.09|3665.94|3665.34|3222
1655411100000|2022-06-16 20:25:00|3668.44|3667.84|3671.31|3670.71|3671.44|3670.84|3666.69|3666.09|1690
1655411400000|2022-06-16 20:30:00|3671.44|3670.84|3669.94|3669.34|3672.94|3672.34|3669.94|3669.34|1609
1655411700000|2022-06-16 20:35:00|3670.19|3669.59|3669.44|3668.84|3671.06|3670.46|3669.19|3668.59|1275
1655412000000|2022-06-16 20:40:00|3669.69|3669.09|3669.19|3668.59|3670.19|3669.59|3668.69|3668.09|1164
1655412300000|2022-06-16 20:45:00|3669.31|3668.71|3674.81|3674.21|3675.44|3674.84|3669.31|3668.71|1585
1655412600000|2022-06-16 20:50:00|3674.94|3674.34|3677.19|3676.59|3677.94|3677.34|3674.69|3674.09|2123
1655412900000|2022-06-16 20:55:00|3677.44|3676.84|3676.85|3675.35|3678.44|3677.84|3675.44|3674.84|1817
1655413200000|2022-06-16 21:00:00|3676.87|3675.37|3677.31|3675.81|3677.31|3675.81|3676.18|3674.68|17
1655413500000|2022-06-16 21:05:00|3677.28|3675.78|3677.24|3675.74|3677.46|3675.96|3676.69|3675.19|0
1655413800000|2022-06-16 21:10:00|3676.95|3675.45|3677.42|3675.92|3677.53|3676.03|3676.95|3675.45|0
1655414100000|2022-06-16 21:15:00|3677.02|3675.52|3677.46|3675.96|3677.49|3675.99|3676.98|3675.48|0
1655414400000|2022-06-16 21:20:00|3677.49|3675.99|3677.97|3676.47|3678.15|3676.65|3677.49|3675.99|0
1655414700000|2022-06-16 21:25:00|3677.86|3676.36|3678.07|3676.57|3678.07|3676.57|3677.42|3675.92|0
1655415000000|2022-06-16 21:30:00|3678.03|3676.53|3677.27|3675.77|3678.4|3676.9|3677.2|3675.7|0
1655415300000|2022-06-16 21:35:00|3677.2|3675.7|3676.91|3675.41|3677.2|3675.7|3676.84|3675.34|0
1655415600000|2022-06-16 21:40:00|3676.87|3675.37|3677.58|3676.08|3677.58|3676.08|3676.81|3675.31|0
1655415900000|2022-06-16 21:45:00|3677.4|3675.9|3676.39|3674.89|3677.4|3675.9|3676.39|3674.89|0
1655416200000|2022-06-16 21:50:00|3676.42|3674.92|3676.75|3675.25|3677.22|3675.72|3676.39|3674.89|0
1655416500000|2022-06-16 21:55:00|3676.86|3675.36|3677.51|3676.01|3677.66|3676.16|3676.75|3675.25|0
1655416800000|2022-06-16 22:00:00|3677.81|3677.21|3681.56|3680.96|3682.06|3681.46|3677.81|3677.21|530
1655417100000|2022-06-16 22:05:00|3681.81|3681.21|3675.94|3675.34|3682.69|3682.09|3675.94|3675.34|1099
1655417400000|2022-06-16 22:10:00|3676.19|3675.59|3675.31|3674.71|3677.19|3676.59|3674.69|3674.09|870
1655417700000|2022-06-16 22:15:00|3675.44|3674.84|3674.19|3673.59|3675.94|3675.34|3673.69|3673.09|889
1655418000000|2022-06-16 22:20:00|3674.44|3673.84|3678.69|3678.09|3679.19|3678.59|3674.19|3673.59|777
1655418300000|2022-06-16 22:25:00|3678.44|3677.84|3680.94|3680.34|3681.06|3680.46|3677.31|3676.71|725
1655418600000|2022-06-16 22:30:00|3681.06|3680.46|3679.94|3679.34|3681.19|3680.59|3678.19|3677.59|1030
1655418900000|2022-06-16 22:35:00|3679.69|3679.09|3680.44|3679.84|3680.44|3679.84|3676.94|3676.34|705
1655419200000|2022-06-16 22:40:00|3680.56|3679.96|3678.94|3678.34|3680.69|3680.09|3678.44|3677.84|414
1655419500000|2022-06-16 22:45:00|3678.69|3678.09|3677.19|3676.59|3678.69|3678.09|3676.94|3676.34|674
1655419800000|2022-06-16 22:50:00|3677.31|3676.71|3677.44|3676.84|3678.69|3678.09|3676.94|3676.34|395
1655420100000|2022-06-16 22:55:00|3677.19|3676.59|3674.69|3674.09|3677.56|3676.96|3674.69|3674.09|716
1655420400000|2022-06-16 23:00:00|3674.94|3674.34|3677.44|3676.84|3677.56|3676.96|3674.94|3674.34|527
1655420700000|2022-06-16 23:05:00|3677.69|3677.09|3676.94|3676.34|3677.94|3677.34|3676.19|3675.59|260
1655421000000|2022-06-16 23:10:00|3676.81|3676.21|3675.94|3675.34|3677.31|3676.71|3675.19|3674.59|496
1655421300000|2022-06-16 23:15:00|3676.19|3675.59|3670.69|3670.09|3676.56|3675.96|3670.69|3670.09|1168
1655421600000|2022-06-16 23:20:00|3669.69|3669.09|3667.44|3666.84|3669.94|3669.34|3666.69|3666.09|1125
1655421900000|2022-06-16 23:25:00|3667.69|3667.09|3669.44|3668.84|3670.19|3669.59|3667.69|3667.09|877
1655422200000|2022-06-16 23:30:00|3668.94|3668.34|3672.56|3671.96|3673.69|3673.09|3668.19|3667.59|920
1655422500000|2022-06-16 23:35:00|3672.44|3671.84|3670.94|3670.34|3672.94|3672.34|3670.44|3669.84|525
1655422800000|2022-06-16 23:40:00|3671.56|3670.96|3672.19|3671.59|3672.44|3671.84|3670.44|3669.84|436
1655423100000|2022-06-16 23:45:00|3672.44|3671.84|3675.94|3675.34|3676.19|3675.59|3671.94|3671.34|1045
1655423400000|2022-06-16 23:50:00|3676.19|3675.59|3676.94|3676.34|3677.19|3676.59|3674.31|3673.71|967
1655423700000|2022-06-16 23:55:00|3677.19|3676.59|3674.31|3673.71|3677.19|3676.59|3673.56|3672.96|913
1655424000000|2022-06-17 00:00:00|3673.94|3673.34|3666.94|3666.34|3674.69|3674.09|3665.44|3664.84|2036
1655424300000|2022-06-17 00:05:00|3666.81|3666.21|3674.06|3673.46|3674.06|3673.46|3665.44|3664.84|1513
1655424600000|2022-06-17 00:10:00|3673.94|3673.34|3680.06|3679.46|3680.44|3679.84|3673.94|3673.34|1694
1655424900000|2022-06-17 00:15:00|3680.19|3679.59|3683.44|3682.84|3684.44|3683.84|3680.19|3679.59|2336
1655425200000|2022-06-17 00:20:00|3682.81|3682.21|3679.56|3678.96|3683.19|3682.59|3678.19|3677.59|1537
1655425500000|2022-06-17 00:25:00|3679.44|3678.84|3681.44|3680.84|3682.94|3682.34|3677.44|3676.84|1156
1655425800000|2022-06-17 00:30:00|3681.19|3680.59|3673.44|3672.84|3681.94|3681.34|3673.44|3672.84|1742
1655426100000|2022-06-17 00:35:00|3672.94|3672.34|3670.69|3670.09|3677.19|3676.59|3670.44|3669.84|1485
1655426400000|2022-06-17 00:40:00|3670.81|3670.21|3672.06|3671.46|3674.94|3674.34|3668.44|3667.84|1540
1655426700000|2022-06-17 00:45:00|3671.94|3671.34|3674.31|3673.71|3675.19|3674.59|3671.94|3671.34|690
1655427000000|2022-06-17 00:50:00|3674.19|3673.59|3675.69|3675.09|3676.94|3676.34|3673.19|3672.59|710
1655427300000|2022-06-17 00:55:00|3675.81|3675.21|3677.06|3676.46|3677.44|3676.84|3673.56|3672.96|616
1655427600000|2022-06-17 01:00:00|3677.19|3676.59|3675.06|3674.46|3678.69|3678.09|3674.56|3673.96|928
1655427900000|2022-06-17 01:05:00|3675.19|3674.59|3679.19|3678.59|3680.69|3680.09|3675.19|3674.59|837
1655428200000|2022-06-17 01:10:00|3679.31|3678.71|3678.06|3677.46|3679.69|3679.09|3676.44|3675.84|486
1655428500000|2022-06-17 01:15:00|3677.81|3677.21|3678.44|3677.84|3680.94|3680.34|3677.81|3677.21|731
1655428800000|2022-06-17 01:20:00|3678.56|3677.96|3678.56|3677.96|3680.19|3679.59|3676.44|3675.84|603
1655429100000|2022-06-17 01:25:00|3678.69|3678.09|3677.69|3677.09|3679.44|3678.84|3677.19|3676.59|510
1655429400000|2022-06-17 01:30:00|3677.94|3677.34|3681.94|3681.34|3683.19|3682.59|3677.19|3676.59|1249
1655429700000|2022-06-17 01:35:00|3682.31|3681.71|3681.69|3681.09|3683.44|3682.84|3679.19|3678.59|916
1655430000000|2022-06-17 01:40:00|3681.44|3680.84|3685.44|3684.84|3686.44|3685.84|3681.19|3680.59|1340
1655430300000|2022-06-17 01:45:00|3685.69|3685.09|3685.94|3685.34|3686.69|3686.09|3684.19|3683.59|960
1655430600000|2022-06-17 01:50:00|3686.19|3685.59|3689.94|3689.34|3691.44|3690.84|3683.31|3682.71|2478
1655430900000|2022-06-17 01:55:00|3689.69|3689.09|3690.19|3689.59|3691.19|3690.59|3688.19|3687.59|1449
1655431200000|2022-06-17 02:00:00|3690.44|3689.84|3689.06|3688.46|3691.19|3690.59|3687.94|3687.34|829
1655431500000|2022-06-17 02:05:00|3689.19|3688.59|3686.19|3685.59|3689.69|3689.09|3686.19|3685.59|672
1655431800000|2022-06-17 02:10:00|3686.06|3685.46|3689.06|3688.46|3689.19|3688.59|3686.06|3685.46|500
1655432100000|2022-06-17 02:15:00|3688.81|3688.21|3686.81|3686.21|3688.94|3688.34|3686.19|3685.59|655
1655432400000|2022-06-17 02:20:00|3686.69|3686.09|3685.19|3684.59|3686.94|3686.34|3684.69|3684.09|868
1655432700000|2022-06-17 02:25:00|3685.31|3684.71|3685.69|3685.09|3686.19|3685.59|3684.94|3684.34|418
1655433000000|2022-06-17 02:30:00|3685.81|3685.21|3686.19|3685.59|3688.19|3687.59|3685.19|3684.59|518
1655433300000|2022-06-17 02:35:00|3685.94|3685.34|3684.94|3684.34|3685.94|3685.34|3684.44|3683.84|719
1655433600000|2022-06-17 02:40:00|3685.19|3684.59|3694.94|3694.34|3696.19|3695.59|3683.44|3682.84|3602
1655433900000|2022-06-17 02:45:00|3695.19|3694.59|3689.56|3688.96|3696.06|3695.46|3687.94|3687.34|2541
1655434200000|2022-06-17 02:50:00|3689.44|3688.84|3685.69|3685.09|3689.69|3689.09|3685.44|3684.84|1041
1655434500000|2022-06-17 02:55:00|3685.94|3685.34|3685.19|3684.59|3685.94|3685.34|3682.44|3681.84|1735
1655434800000|2022-06-17 03:00:00|3685.44|3684.84|3684.19|3683.59|3686.06|3685.46|3681.81|3681.21|1059
1655435100000|2022-06-17 03:05:00|3684.44|3683.84|3682.81|3682.21|3686.31|3685.71|3682.81|3682.21|546
1655435400000|2022-06-17 03:10:00|3682.94|3682.34|3688.94|3688.34|3689.19|3688.59|3682.44|3681.84|1057
1655435700000|2022-06-17 03:15:00|3688.69|3688.09|3690.94|3690.34|3692.31|3691.71|3688.69|3688.09|851
1655436000000|2022-06-17 03:20:00|3691.19|3690.59|3692.19|3691.59|3693.19|3692.59|3689.69|3689.09|722
1655436300000|2022-06-17 03:25:00|3692.44|3691.84|3691.44|3690.84|3695.19|3694.59|3691.19|3690.59|1595
1655436600000|2022-06-17 03:30:00|3692.06|3691.46|3690.56|3689.96|3694.19|3693.59|3688.44|3687.84|1194
1655436900000|2022-06-17 03:35:00|3690.69|3690.09|3691.69|3691.09|3693.19|3692.59|3689.44|3688.84|1678
1655437200000|2022-06-17 03:40:00|3691.94|3691.34|3690.69|3690.09|3691.94|3691.34|3689.44|3688.84|692
1655437500000|2022-06-17 03:45:00|3690.56|3689.96|3688.56|3687.96|3690.56|3689.96|3687.69|3687.09|481
1655437800000|2022-06-17 03:50:00|3688.69|3688.09|3687.44|3686.84|3690.06|3689.46|3687.19|3686.59|666
1655438100000|2022-06-17 03:55:00|3687.31|3686.71|3685.94|3685.34|3687.69|3687.09|3685.44|3684.84|537
1655438400000|2022-06-17 04:00:00|3685.81|3685.21|3686.94|3686.34|3688.81|3688.21|3685.44|3684.84|783
1655438700000|2022-06-17 04:05:00|3687.19|3686.59|3690.31|3689.71|3691.31|3690.71|3686.69|3686.09|678
1655439000000|2022-06-17 04:10:00|3690.44|3689.84|3691.44|3690.84|3692.69|3692.09|3690.19|3689.59|689
1655439300000|2022-06-17 04:15:00|3691.31|3690.71|3702.56|3701.96|3702.94|3702.34|3690.94|3690.34|2939
1655439600000|2022-06-17 04:20:00|3702.69|3702.09|3700.94|3700.34|3703.69|3703.09|3700.44|3699.84|1904
1655439900000|2022-06-17 04:25:00|3701.19|3700.59|3700.44|3699.84|3701.56|3700.96|3699.19|3698.59|1276
1655440200000|2022-06-17 04:30:00|3700.19|3699.59|3699.31|3698.71|3701.69|3701.09|3698.69|3698.09|763
1655440500000|2022-06-17 04:35:00|3699.19|3698.59|3699.44|3698.84|3701.44|3700.84|3698.69|3698.09|879
1655440800000|2022-06-17 04:40:00|3699.19|3698.59|3699.69|3699.09|3700.44|3699.84|3698.19|3697.59|550
1655441100000|2022-06-17 04:45:00|3699.56|3698.96|3702.44|3701.84|3702.44|3701.84|3698.81|3698.21|1640
1655441400000|2022-06-17 04:50:00|3702.56|3701.96|3701.69|3701.09|3702.56|3701.96|3700.19|3699.59|488
1655441700000|2022-06-17 04:55:00|3701.81|3701.21|3700.19|3699.59|3702.44|3701.84|3699.94|3699.34|577
1655442000000|2022-06-17 05:00:00|3700.44|3699.84|3699.69|3699.09|3701.19|3700.59|3699.31|3698.71|611
1655442300000|2022-06-17 05:05:00|3699.81|3699.21|3699.19|3698.59|3701.44|3700.84|3698.44|3697.84|894
1655442600000|2022-06-17 05:10:00|3699.44|3698.84|3701.06|3700.46|3701.94|3701.34|3699.44|3698.84|498
1655442900000|2022-06-17 05:15:00|3700.94|3700.34|3699.69|3699.09|3702.69|3702.09|3698.94|3698.34|653
1655443200000|2022-06-17 05:20:00|3699.81|3699.21|3701.69|3701.09|3703.44|3702.84|3699.19|3698.59|1110
1655443500000|2022-06-17 05:25:00|3701.81|3701.21|3703.44|3702.84|3703.69|3703.09|3700.69|3700.09|1108
1655443800000|2022-06-17 05:30:00|3703.69|3703.09|3701.69|3701.09|3704.69|3704.09|3700.94|3700.34|1591
1655444100000|2022-06-17 05:35:00|3701.44|3700.84|3703.69|3703.09|3704.19|3703.59|3701.44|3700.84|840
1655444400000|2022-06-17 05:40:00|3703.94|3703.34|3700.81|3700.21|3704.69|3704.09|3700.44|3699.84|1059
1655444700000|2022-06-17 05:45:00|3700.94|3700.34|3697.69|3697.09|3700.94|3700.34|3695.69|3695.09|1986
1655445000000|2022-06-17 05:50:00|3697.44|3696.84|3697.19|3696.59|3697.94|3697.34|3694.94|3694.34|1355
1655445300000|2022-06-17 05:55:00|3697.44|3696.84|3694.94|3694.34|3698.44|3697.84|3694.94|3694.34|1610
1655445600000|2022-06-17 06:00:00|3695.19|3694.59|3687.94|3687.34|3696.19|3695.59|3687.44|3686.84|2885
1655445900000|2022-06-17 06:05:00|3687.69|3687.09|3684.94|3684.34|3687.69|3687.09|3682.44|3681.84|2545
1655446200000|2022-06-17 06:10:00|3685.06|3684.46|3682.19|3681.59|3685.06|3684.46|3679.06|3678.46|2082
1655446500000|2022-06-17 06:15:00|3682.44|3681.84|3685.56|3684.96|3686.44|3685.84|3682.06|3681.46|2332
1655446800000|2022-06-17 06:20:00|3685.44|3684.84|3685.94|3685.34|3687.44|3686.84|3683.44|3682.84|2539
1655447100000|2022-06-17 06:25:00|3685.69|3685.09|3690.69|3690.09|3691.69|3691.09|3685.69|3685.09|2223
1655447400000|2022-06-17 06:30:00|3690.94|3690.34|3688.44|3687.84|3692.44|3691.84|3687.94|3687.34|1684
1655447700000|2022-06-17 06:35:00|3688.19|3687.59|3690.44|3689.84|3690.44|3689.84|3687.06|3686.46|1559
1655448000000|2022-06-17 06:40:00|3690.19|3689.59|3688.94|3688.34|3690.44|3689.84|3686.44|3685.84|1138
1655448300000|2022-06-17 06:45:00|3689.06|3688.46|3691.31|3690.71|3694.19|3693.59|3688.69|3688.09|1743
1655448600000|2022-06-17 06:50:00|3691.19|3690.59|3684.94|3684.34|3691.44|3690.84|3684.06|3683.46|1664
1655448900000|2022-06-17 06:55:00|3685.19|3684.59|3686.06|3685.46|3688.56|3687.96|3684.44|3683.84|1243
1655449200000|2022-06-17 07:00:00|3686.19|3685.59|3683.44|3682.84|3691.69|3691.09|3683.19|3682.59|3345
1655449500000|2022-06-17 07:05:00|3683.19|3682.59|3682.81|3682.21|3688.81|3688.21|3681.19|3680.59|2206
1655449800000|2022-06-17 07:10:00|3682.69|3682.09|3683.81|3683.21|3684.44|3683.84|3678.69|3678.09|2119
1655450100000|2022-06-17 07:15:00|3683.94|3683.34|3686.81|3686.21|3687.56|3686.96|3682.56|3681.96|1952
1655450400000|2022-06-17 07:20:00|3686.69|3686.09|3698.94|3698.34|3699.44|3698.84|3684.06|3683.46|3263
1655450700000|2022-06-17 07:25:00|3698.69|3698.09|3696.69|3696.09|3699.31|3698.71|3694.81|3694.21|3443
1655451000000|2022-06-17 07:30:00|3696.81|3696.21|3693.19|3692.59|3697.19|3696.59|3692.19|3691.59|2534
1655451300000|2022-06-17 07:35:00|3692.94|3692.34|3691.69|3691.09|3694.44|3693.84|3689.94|3689.34|2907
1655451600000|2022-06-17 07:40:00|3691.44|3690.84|3689.56|3688.96|3692.31|3691.71|3683.19|3682.59|3332
1655451900000|2022-06-17 07:45:00|3689.69|3689.09|3695.31|3694.71|3697.69|3697.09|3688.69|3688.09|2031
1655452200000|2022-06-17 07:50:00|3695.44|3694.84|3694.81|3694.21|3697.19|3696.59|3693.94|3693.34|1775
1655452500000|2022-06-17 07:55:00|3695.31|3694.71|3697.94|3697.34|3698.94|3698.34|3693.44|3692.84|1971
1655452800000|2022-06-17 08:00:00|3697.69|3697.09|3695.69|3695.09|3698.19|3697.59|3691.94|3691.34|2761
1655453100000|2022-06-17 08:05:00|3695.81|3695.21|3701.19|3700.59|3701.19|3700.59|3695.69|3695.09|2660
1655453400000|2022-06-17 08:10:00|3701.44|3700.84|3701.19|3700.59|3701.44|3700.84|3697.44|3696.84|3244
1655453700000|2022-06-17 08:15:00|3700.94|3700.34|3698.44|3697.84|3703.56|3702.96|3696.19|3695.59|4062
1655454000000|2022-06-17 08:20:00|3698.69|3698.09|3700.69|3700.09|3701.06|3700.46|3697.19|3696.59|4074
1655454300000|2022-06-17 08:25:00|3700.44|3699.84|3702.44|3701.84|3702.69|3702.09|3698.94|3698.34|1539
1655454600000|2022-06-17 08:30:00|3702.31|3701.71|3708.44|3707.84|3709.44|3708.84|3702.19|3701.59|4972
1655454900000|2022-06-17 08:35:00|3708.06|3707.46|3706.44|3705.84|3708.69|3708.09|3703.94|3703.34|2801
1655455200000|2022-06-17 08:40:00|3706.19|3705.59|3707.06|3706.46|3708.69|3708.09|3705.56|3704.96|2538
1655455500000|2022-06-17 08:45:00|3706.56|3705.96|3702.94|3702.34|3707.06|3706.46|3701.19|3700.59|2080
1655455800000|2022-06-17 08:50:00|3702.69|3702.09|3699.06|3698.46|3703.06|3702.46|3697.94|3697.34|1867
1655456100000|2022-06-17 08:55:00|3698.94|3698.34|3700.56|3699.96|3702.31|3701.71|3698.19|3697.59|1297
1655456400000|2022-06-17 09:00:00|3700.44|3699.84|3706.94|3706.34|3706.94|3706.34|3699.19|3698.59|1792
1655456700000|2022-06-17 09:05:00|3707.06|3706.46|3704.44|3703.84|3707.19|3706.59|3702.19|3701.59|2129
1655457000000|2022-06-17 09:10:00|3704.19|3703.59|3708.31|3707.71|3709.06|3708.46|3703.31|3702.71|1921
1655457300000|2022-06-17 09:15:00|3708.19|3707.59|3705.19|3704.59|3708.81|3708.21|3704.44|3703.84|1864
1655457600000|2022-06-17 09:20:00|3705.31|3704.71|3702.06|3701.46|3706.69|3706.09|3700.69|3700.09|1637
1655457900000|2022-06-17 09:25:00|3702.19|3701.59|3704.94|3704.34|3706.44|3705.84|3701.69|3701.09|1204
1655458200000|2022-06-17 09:30:00|3704.81|3704.21|3702.56|3701.96|3704.94|3704.34|3700.81|3700.21|2392
1655458500000|2022-06-17 09:35:00|3702.69|3702.09|3701.44|3700.84|3706.19|3705.59|3700.81|3700.21|1492
1655458800000|2022-06-17 09:40:00|3701.31|3700.71|3694.06|3693.46|3701.44|3700.84|3693.44|3692.84|2933
1655459100000|2022-06-17 09:45:00|3693.94|3693.34|3692.69|3692.09|3694.44|3693.84|3690.69|3690.09|2365
1655459400000|2022-06-17 09:50:00|3692.81|3692.21|3702.19|3701.59|3703.44|3702.84|3692.44|3691.84|4548
1655459700000|2022-06-17 09:55:00|3702.69|3702.09|3702.69|3702.09|3703.94|3703.34|3699.94|3699.34|2559
1655460000000|2022-06-17 10:00:00|3702.44|3701.84|3702.44|3701.84|3704.31|3703.71|3699.69|3699.09|2328
1655460300000|2022-06-17 10:05:00|3701.69|3701.09|3699.19|3698.59|3702.81|3702.21|3697.31|3696.71|1620
1655460600000|2022-06-17 10:10:00|3699.31|3698.71|3700.44|3699.84|3703.56|3702.96|3699.19|3698.59|1589
1655460900000|2022-06-17 10:15:00|3700.19|3699.59|3702.56|3701.96|3703.44|3702.84|3697.56|3696.96|2367
1655461200000|2022-06-17 10:20:00|3702.69|3702.09|3703.69|3703.09|3704.69|3704.09|3700.19|3699.59|2100
1655461500000|2022-06-17 10:25:00|3703.81|3703.21|3701.19|3700.59|3703.81|3703.21|3699.81|3699.21|2188
1655461800000|2022-06-17 10:30:00|3701.44|3700.84|3700.56|3699.96|3703.69|3703.09|3699.94|3699.34|1649
1655462100000|2022-06-17 10:35:00|3700.44|3699.84|3704.94|3704.34|3705.44|3704.84|3698.94|3698.34|1935
1655462400000|2022-06-17 10:40:00|3705.06|3704.46|3700.44|3699.84|3706.44|3705.84|3699.69|3699.09|2403
1655462700000|2022-06-17 10:45:00|3700.31|3699.71|3698.94|3698.34|3700.31|3699.71|3696.19|3695.59|1716
1655463000000|2022-06-17 10:50:00|3698.81|3698.21|3697.19|3696.59|3699.56|3698.96|3695.19|3694.59|1783
1655463300000|2022-06-17 10:55:00|3697.31|3696.71|3699.19|3698.59|3701.94|3701.34|3697.19|3696.59|3046
1655463600000|2022-06-17 11:00:00|3699.06|3698.46|3698.56|3697.96|3700.44|3699.84|3696.44|3695.84|2517
1655463900000|2022-06-17 11:05:00|3698.44|3697.84|3701.69|3701.09|3702.19|3701.59|3697.44|3696.84|1827
1655464200000|2022-06-17 11:10:00|3701.44|3700.84|3698.94|3698.34|3701.94|3701.34|3698.19|3697.59|1745
1655464500000|2022-06-17 11:15:00|3699.19|3698.59|3698.69|3698.09|3703.44|3702.84|3698.44|3697.84|1941
1655464800000|2022-06-17 11:20:00|3698.94|3698.34|3703.44|3702.84|3704.19|3703.59|3698.69|3698.09|4033
1655465100000|2022-06-17 11:25:00|3703.19|3702.59|3707.69|3707.09|3707.69|3707.09|3702.69|3702.09|2439
1655465400000|2022-06-17 11:30:00|3707.56|3706.96|3708.06|3707.46|3709.94|3709.34|3706.94|3706.34|3076
1655465700000|2022-06-17 11:35:00|3707.94|3707.34|3705.19|3704.59|3707.94|3707.34|3703.44|3702.84|2421
1655466000000|2022-06-17 11:40:00|3705.31|3704.71|3701.94|3701.34|3705.44|3704.84|3701.44|3700.84|1095
1655466300000|2022-06-17 11:45:00|3701.69|3701.09|3697.69|3697.09|3701.69|3701.09|3697.69|3697.09|1544
1655466600000|2022-06-17 11:50:00|3697.44|3696.84|3696.94|3696.34|3699.19|3698.59|3695.94|3695.34|2937
1655466900000|2022-06-17 11:55:00|3697.44|3696.84|3700.94|3700.34|3700.94|3700.34|3696.44|3695.84|2851
1655467200000|2022-06-17 12:00:00|3700.69|3700.09|3701.69|3701.09|3702.94|3702.34|3697.44|3696.84|4631
1655467500000|2022-06-17 12:05:00|3701.94|3701.34|3702.44|3701.84|3702.94|3702.34|3699.44|3698.84|2014
1655467800000|2022-06-17 12:10:00|3702.19|3701.59|3702.94|3702.34|3705.69|3705.09|3701.94|3701.34|4353
1655468100000|2022-06-17 12:15:00|3702.69|3702.09|3704.94|3704.34|3704.94|3704.34|3700.69|3700.09|3378
1655468400000|2022-06-17 12:20:00|3705.19|3704.59|3703.69|3703.09|3705.94|3705.34|3702.44|3701.84|3701
1655468700000|2022-06-17 12:25:00|3703.94|3703.34|3701.69|3701.09|3704.44|3703.84|3701.69|3701.09|1918
1655469000000|2022-06-17 12:30:00|3700.94|3700.34|3699.06|3698.46|3703.44|3702.84|3698.19|3697.59|4591
1655469300000|2022-06-17 12:35:00|3699.19|3698.59|3698.06|3697.46|3702.44|3701.84|3698.06|3697.46|3649
1655469600000|2022-06-17 12:40:00|3698.19|3697.59|3695.44|3694.84|3698.94|3698.34|3694.69|3694.09|5039
1655469900000|2022-06-17 12:45:00|3695.69|3695.09|3687.44|3686.84|3695.69|3695.09|3686.44|3685.84|6720
1655470200000|2022-06-17 12:50:00|3687.69|3687.09|3689.44|3688.84|3690.19|3689.59|3686.94|3686.34|4837
1655470500000|2022-06-17 12:55:00|3689.69|3689.09|3686.69|3686.09|3691.44|3690.84|3684.94|3684.34|5270
1655470800000|2022-06-17 13:00:00|3686.19|3685.59|3683.44|3682.84|3686.69|3686.09|3682.19|3681.59|6548
1655471100000|2022-06-17 13:05:00|3683.69|3683.09|3674.56|3673.96|3684.44|3683.84|3674.19|3673.59|11490
1655471400000|2022-06-17 13:10:00|3674.69|3674.09|3672.56|3671.96|3675.94|3675.34|3668.94|3668.34|13111
1655471700000|2022-06-17 13:15:00|3672.44|3671.84|3677.94|3677.34|3680.94|3680.34|3670.31|3669.71|12822
1655472000000|2022-06-17 13:20:00|3677.69|3677.09|3674.44|3673.84|3678.44|3677.84|3674.19|3673.59|7861
1655472300000|2022-06-17 13:25:00|3674.69|3674.09|3669.44|3668.84|3680.31|3679.71|3668.94|3668.34|22519
1655472600000|2022-06-17 13:30:00|3669.69|3669.09|3688.09|3687.69|3690.34|3689.94|3668.84|3668.44|67743
1655472900000|2022-06-17 13:35:00|3688.59|3688.19|3685.21|3684.81|3691.59|3691.19|3682.34|3681.94|31774
1655473200000|2022-06-17 13:40:00|3685.59|3685.19|3698.34|3697.94|3701.59|3701.19|3685.09|3684.69|31318
1655473500000|2022-06-17 13:45:00|3698.59|3698.19|3697.34|3696.94|3701.21|3700.81|3692.34|3691.94|26486
1655473800000|2022-06-17 13:50:00|3697.09|3696.69|3703.84|3703.44|3706.84|3706.44|3695.59|3695.19|24424
1655474100000|2022-06-17 13:55:00|3704.09|3703.69|3698.59|3698.19|3708.34|3707.94|3696.21|3695.81|23840
1655474400000|2022-06-17 14:00:00|3698.71|3698.31|3689.59|3689.19|3700.59|3700.19|3685.34|3684.94|25252
1655474700000|2022-06-17 14:05:00|3689.84|3689.44|3683.09|3682.69|3691.59|3691.19|3681.09|3680.69|21602
1655475000000|2022-06-17 14:10:00|3683.02|3682.62|3685.02|3684.62|3689.27|3688.87|3682.27|3681.87|17818
1655475300000|2022-06-17 14:15:00|3684.64|3684.24|3671.77|3671.37|3686.52|3686.12|3669.77|3669.37|28552
1655475600000|2022-06-17 14:20:00|3672.27|3671.87|3661.77|3661.37|3672.27|3671.87|3658.02|3657.62|30048
1655475900000|2022-06-17 14:25:00|3661.52|3661.12|3660.14|3659.74|3666.02|3665.62|3655.77|3655.37|25503
1655476200000|2022-06-17 14:30:00|3660.52|3660.12|3648.52|3648.12|3664.02|3663.62|3648.02|3647.62|27700
1655476500000|2022-06-17 14:35:00|3647.77|3647.37|3651.27|3650.87|3655.77|3655.37|3640.77|3640.37|36689
1655476800000|2022-06-17 14:40:00|3651.52|3651.12|3653.02|3652.62|3654.02|3653.62|3644.89|3644.49|19559
1655477100000|2022-06-17 14:45:00|3652.77|3652.37|3643.02|3642.62|3653.02|3652.62|3636.02|3635.62|26927
1655477400000|2022-06-17 14:50:00|3642.77|3642.37|3644.77|3644.37|3646.27|3645.87|3640.02|3639.62|21469
1655477700000|2022-06-17 14:55:00|3644.39|3643.99|3649.77|3649.37|3653.02|3652.62|3644.39|3643.99|23926
1655478000000|2022-06-17 15:00:00|3649.52|3649.12|3660.77|3660.37|3665.02|3664.62|3642.52|3642.12|35139
1655478300000|2022-06-17 15:05:00|3660.52|3660.12|3674.27|3673.87|3674.27|3673.87|3659.52|3659.12|24012
1655478600000|2022-06-17 15:10:00|3674.02|3673.62|3667.02|3666.62|3674.02|3673.62|3666.27|3665.87|19651
1655478900000|2022-06-17 15:15:00|3667.27|3666.87|3679.02|3678.62|3682.02|3681.62|3666.77|3666.37|34311
1655479200000|2022-06-17 15:20:00|3679.27|3678.87|3668.52|3668.12|3681.52|3681.12|3667.27|3666.87|21908
1655479500000|2022-06-17 15:25:00|3668.02|3667.62|3679.02|3678.62|3682.77|3682.37|3665.27|3664.87|31055
1655479800000|2022-06-17 15:30:00|3679.27|3678.87|3676.02|3675.62|3687.52|3687.12|3676.02|3675.62|25340
1655480100000|2022-06-17 15:35:00|3675.02|3674.62|3675.02|3674.62|3677.52|3677.12|3669.02|3668.62|18463
1655480400000|2022-06-17 15:40:00|3675.14|3674.74|3668.77|3668.37|3681.52|3681.12|3668.77|3668.37|17412
1655480700000|2022-06-17 15:45:00|3668.52|3668.12|3669.77|3669.37|3673.27|3672.87|3665.52|3665.12|17136
1655481000000|2022-06-17 15:50:00|3669.52|3669.12|3663.02|3662.62|3672.27|3671.87|3659.02|3658.62|18859
1655481300000|2022-06-17 15:55:00|3663.27|3662.87|3662.77|3662.37|3668.27|3667.87|3659.77|3659.37|15309
1655481600000|2022-06-17 16:00:00|3663.02|3662.62|3659.02|3658.62|3663.02|3662.62|3654.77|3654.37|17191
1655481900000|2022-06-17 16:05:00|3659.52|3659.12|3662.27|3661.87|3665.77|3665.37|3655.52|3655.12|15965
1655482200000|2022-06-17 16:10:00|3662.02|3661.62|3669.77|3669.37|3671.02|3670.62|3658.77|3658.37|14390
1655482500000|2022-06-17 16:15:00|3670.02|3669.62|3665.52|3665.12|3674.52|3674.12|3663.77|3663.37|15663
1655482800000|2022-06-17 16:20:00|3665.77|3665.37|3670.27|3669.87|3671.27|3670.87|3663.52|3663.12|11836
1655483100000|2022-06-17 16:25:00|3670.52|3670.12|3672.39|3671.99|3674.77|3674.37|3667.27|3666.87|13897
1655483400000|2022-06-17 16:30:00|3672.27|3671.87|3670.02|3669.62|3673.52|3673.12|3665.77|3665.37|10142
1655483700000|2022-06-17 16:35:00|3669.77|3669.37|3675.02|3674.62|3675.02|3674.62|3664.77|3664.37|11918
1655484000000|2022-06-17 16:40:00|3675.01|3674.61|3675.51|3675.11|3676.26|3675.86|3666.51|3666.11|13671
1655484300000|2022-06-17 16:45:00|3676.01|3675.61|3676.76|3676.36|3677.01|3676.61|3669.76|3669.36|14082
1655484600000|2022-06-17 16:50:00|3676.51|3676.11|3666.76|3666.36|3676.76|3676.36|3664.51|3664.11|13137
1655484900000|2022-06-17 16:55:00|3667.01|3666.61|3671.76|3671.36|3674.01|3673.61|3665.76|3665.36|12684
1655485200000|2022-06-17 17:00:00|3671.51|3671.11|3681.01|3680.61|3681.26|3680.86|3669.01|3668.61|15903
1655485500000|2022-06-17 17:05:00|3680.51|3680.11|3695.01|3694.61|3696.01|3695.61|3680.26|3679.86|27930
1655485800000|2022-06-17 17:10:00|3695.51|3695.11|3698.76|3698.36|3702.51|3702.11|3690.01|3689.61|26728
1655486100000|2022-06-17 17:15:00|3698.51|3698.11|3695.01|3694.61|3699.01|3698.61|3692.51|3692.11|12436
1655486400000|2022-06-17 17:20:00|3694.76|3694.36|3695.76|3695.36|3696.01|3695.61|3689.26|3688.86|10489
1655486700000|2022-06-17 17:25:00|3695.26|3694.86|3687.26|3686.86|3696.26|3695.86|3685.76|3685.36|12644
1655487000000|2022-06-17 17:30:00|3687.51|3687.11|3690.51|3690.11|3690.51|3690.11|3682.26|3681.86|12214
1655487300000|2022-06-17 17:35:00|3690.26|3689.86|3687.76|3687.36|3693.01|3692.61|3684.26|3683.86|10537
1655487600000|2022-06-17 17:40:00|3687.51|3687.11|3691.26|3690.86|3693.13|3692.73|3685.76|3685.36|10547
1655487900000|2022-06-17 17:45:00|3690.76|3690.36|3683.51|3683.11|3691.51|3691.11|3677.26|3676.86|17673
1655488200000|2022-06-17 17:50:00|3683.76|3683.36|3684.63|3684.23|3687.76|3687.36|3683.51|3683.11|10248
1655488500000|2022-06-17 17:55:00|3684.51|3684.11|3687.51|3687.11|3692.01|3691.61|3683.01|3682.61|11887
1655488800000|2022-06-17 18:00:00|3688.01|3687.61|3690.01|3689.61|3693.01|3692.61|3685.76|3685.36|13000
1655489100000|2022-06-17 18:05:00|3689.76|3689.36|3691.76|3691.36|3692.76|3692.36|3686.26|3685.86|10518
1655489400000|2022-06-17 18:10:00|3692.01|3691.61|3695.26|3694.86|3695.26|3694.86|3688.26|3687.86|10326
1655489700000|2022-06-17 18:15:00|3695.01|3694.61|3696.76|3696.36|3700.26|3699.86|3692.01|3691.61|15303
1655490000000|2022-06-17 18:20:00|3697.01|3696.61|3698.76|3698.36|3701.51|3701.11|3696.76|3696.36|13091
1655490300000|2022-06-17 18:25:00|3698.88|3698.48|3692.76|3692.36|3699.51|3699.11|3691.76|3691.36|10959
1655490600000|2022-06-17 18:30:00|3692.51|3692.11|3690.26|3689.86|3692.76|3692.36|3684.76|3684.36|14448
1655490900000|2022-06-17 18:35:00|3690.76|3690.36|3699.76|3699.36|3699.76|3699.36|3688.76|3688.36|11875
1655491200000|2022-06-17 18:40:00|3700.01|3699.61|3697.01|3696.61|3705.13|3704.73|3695.76|3695.36|17282
1655491500000|2022-06-17 18:45:00|3696.76|3696.36|3693.51|3693.11|3698.26|3697.86|3692.76|3692.36|14235
1655491800000|2022-06-17 18:50:00|3693.26|3692.86|3689.63|3689.23|3694.38|3693.98|3688.01|3687.61|11928
1655492100000|2022-06-17 18:55:00|3690.01|3689.61|3689.51|3689.11|3693.76|3693.36|3685.76|3685.36|11923
1655492400000|2022-06-17 19:00:00|3690.01|3689.61|3690.01|3689.61|3696.26|3695.86|3688.01|3687.61|17565
1655492700000|2022-06-17 19:05:00|3690.51|3690.11|3685.76|3685.36|3692.01|3691.61|3685.51|3685.11|12950
1655493000000|2022-06-17 19:10:00|3686.01|3685.61|3674.01|3673.61|3686.76|3686.36|3671.51|3671.11|21098
1655493300000|2022-06-17 19:15:00|3673.76|3673.36|3679.76|3679.36|3681.76|3681.36|3671.51|3671.11|14849
1655493600000|2022-06-17 19:20:00|3679.85|3679.45|3690.35|3689.95|3692.6|3692.2|3679.35|3678.95|19241
1655493900000|2022-06-17 19:25:00|3689.85|3689.45|3694.6|3694.2|3697.35|3696.95|3689.85|3689.45|15709
1655494200000|2022-06-17 19:30:00|3694.85|3694.45|3688.6|3688.2|3695.6|3695.2|3684.35|3683.95|20883
1655494500000|2022-06-17 19:35:00|3688.22|3687.82|3692.85|3692.45|3693.35|3692.95|3687.22|3686.82|15097
1655494800000|2022-06-17 19:40:00|3692.6|3692.2|3684.1|3683.7|3692.85|3692.45|3682.35|3681.95|16885
1655495100000|2022-06-17 19:45:00|3683.85|3683.45|3684.35|3683.95|3685.1|3684.7|3678.6|3678.2|18707
1655495400000|2022-06-17 19:50:00|3683.22|3682.82|3679.85|3679.45|3684.35|3683.95|3674.1|3673.7|33284
1655495700000|2022-06-17 19:55:00|3679.6|3679.2|3672.35|3671.95|3685.1|3684.7|3671.6|3671.2|109646
1655496000000|2022-06-17 20:00:00|3672.14|3671.74|3682.49|3681.89|3682.74|3682.14|3671.24|3670.64|44619
1655496300000|2022-06-17 20:05:00|3682.74|3682.14|3681.99|3681.39|3683.99|3683.39|3680.24|3679.64|12888
1655496600000|2022-06-17 20:10:00|3681.86|3681.26|3675.99|3675.39|3682.49|3681.89|3673.99|3673.39|14511
1655496900000|2022-06-17 20:15:00|3675.74|3675.14|3677.74|3677.14|3678.24|3677.64|3675.74|3675.14|3071
1655497200000|2022-06-17 20:20:00|3677.99|3677.39|3682.24|3681.64|3682.49|3681.89|3677.99|3677.39|1945
1655497500000|2022-06-17 20:25:00|3681.99|3681.39|3681.86|3681.26|3683.74|3683.14|3680.49|3679.89|2209
1655497800000|2022-06-17 20:30:00|3681.74|3681.14|3682.99|3682.39|3683.49|3682.89|3680.49|3679.89|1482
1655498100000|2022-06-17 20:35:00|3682.36|3681.76|3682.24|3681.64|3682.99|3682.39|3680.99|3680.39|1451
1655498400000|2022-06-17 20:40:00|3682.61|3682.01|3682.86|3682.26|3683.49|3682.89|3681.49|3680.89|1728
1655498700000|2022-06-17 20:45:00|3683.11|3682.51|3679.36|3678.76|3683.11|3682.51|3679.36|3678.76|910
1655499000000|2022-06-17 20:50:00|3679.24|3678.64|3679.99|3679.39|3680.49|3679.89|3677.99|3677.39|947
1655499300000|2022-06-17 20:55:00|3680.24|3679.64|3680.31|3678.81|3680.99|3680.39|3678.36|3677.76|1119
1655676000000|2022-06-19 22:00:00|3684.36|3683.76|3689.74|3689.14|3696.24|3695.64|3683.86|3683.26|2152
1655676300000|2022-06-19 22:05:00|3689.86|3689.26|3682.36|3681.76|3690.61|3690.01|3682.24|3681.64|1689
1655676600000|2022-06-19 22:10:00|3682.49|3681.89|3686.74|3686.14|3686.99|3686.39|3682.24|3681.64|842
1655676900000|2022-06-19 22:15:00|3686.99|3686.39|3688.86|3688.26|3690.49|3689.89|3686.49|3685.89|502
1655677200000|2022-06-19 22:20:00|3688.99|3688.39|3688.61|3688.01|3688.99|3688.39|3684.36|3683.76|822
1655677500000|2022-06-19 22:25:00|3688.74|3688.14|3691.24|3690.64|3693.24|3692.64|3688.74|3688.14|686
1655677800000|2022-06-19 22:30:00|3691.36|3690.76|3693.74|3693.14|3695.24|3694.64|3690.74|3690.14|670
1655678100000|2022-06-19 22:35:00|3693.61|3693.01|3698.74|3698.14|3699.24|3698.64|3693.24|3692.64|1143
1655678400000|2022-06-19 22:40:00|3698.61|3698.01|3697.74|3697.14|3699.49|3698.89|3696.74|3696.14|919
1655678700000|2022-06-19 22:45:00|3697.49|3696.89|3697.24|3696.64|3699.11|3698.51|3696.99|3696.39|477
1655679000000|2022-06-19 22:50:00|3696.99|3696.39|3697.74|3697.14|3699.24|3698.64|3696.99|3696.39|588
1655679300000|2022-06-19 22:55:00|3697.99|3697.39|3699.36|3698.76|3699.49|3698.89|3697.24|3696.64|348
1655679600000|2022-06-19 23:00:00|3699.24|3698.64|3697.24|3696.64|3699.49|3698.89|3696.99|3696.39|266
1655679900000|2022-06-19 23:05:00|3696.99|3696.39|3696.49|3695.89|3698.11|3697.51|3695.11|3694.51|497
1655680200000|2022-06-19 23:10:00|3696.36|3695.76|3695.49|3694.89|3697.36|3696.76|3694.99|3694.39|179
1655680500000|2022-06-19 23:15:00|3695.36|3694.76|3695.61|3695.01|3695.99|3695.39|3693.24|3692.64|464
1655680800000|2022-06-19 23:20:00|3695.49|3694.89|3695.99|3695.39|3696.36|3695.76|3693.99|3693.39|226
1655681100000|2022-06-19 23:25:00|3695.86|3695.26|3698.11|3697.51|3699.24|3698.64|3695.86|3695.26|444
1655681400000|2022-06-19 23:30:00|3697.99|3697.39|3698.11|3697.51|3698.86|3698.26|3696.24|3695.64|558
1655681700000|2022-06-19 23:35:00|3698.24|3697.64|3696.74|3696.14|3699.36|3698.76|3695.74|3695.14|590
1655682000000|2022-06-19 23:40:00|3696.61|3696.01|3697.61|3697.01|3698.36|3697.76|3696.36|3695.76|217
1655682300000|2022-06-19 23:45:00|3697.74|3697.14|3700.99|3700.39|3701.24|3700.64|3697.49|3696.89|938
1655682600000|2022-06-19 23:50:00|3701.11|3700.51|3703.24|3702.64|3704.24|3703.64|3701.11|3700.51|1035
1655682900000|2022-06-19 23:55:00|3703.36|3702.76|3702.11|3701.51|3703.49|3702.89|3701.11|3700.51|602
1655683200000|2022-06-20 00:00:00|3701.99|3701.39|3691.49|3690.89|3702.49|3701.89|3691.49|3690.89|1757
1655683500000|2022-06-20 00:05:00|3691.24|3690.64|3691.49|3690.89|3693.49|3692.89|3688.86|3688.26|1183
1655683800000|2022-06-20 00:10:00|3691.61|3691.01|3684.86|3684.26|3691.61|3691.01|3683.11|3682.51|1847
1655684100000|2022-06-20 00:15:00|3684.99|3684.39|3684.99|3684.39|3685.99|3685.39|3679.61|3679.01|2235
1655684400000|2022-06-20 00:20:00|3684.36|3683.76|3687.49|3686.89|3688.49|3687.89|3682.24|3681.64|959
1655684700000|2022-06-20 00:25:00|3687.74|3687.14|3688.24|3687.64|3690.24|3689.64|3687.74|3687.14|1083
1655685000000|2022-06-20 00:30:00|3688.11|3687.51|3691.24|3690.64|3691.49|3690.89|3687.74|3687.14|625
1655685300000|2022-06-20 00:35:00|3690.86|3690.26|3692.24|3691.64|3692.74|3692.14|3689.74|3689.14|1021
1655685600000|2022-06-20 00:40:00|3692.11|3691.51|3692.24|3691.64|3693.49|3692.89|3689.99|3689.39|1195
1655685900000|2022-06-20 00:45:00|3692.36|3691.76|3691.86|3691.26|3693.49|3692.89|3690.61|3690.01|1072
1655686200000|2022-06-20 00:50:00|3691.74|3691.14|3688.99|3688.39|3693.11|3692.51|3688.49|3687.89|1253
1655686500000|2022-06-20 00:55:00|3688.74|3688.14|3681.49|3680.89|3691.49|3690.89|3680.74|3680.14|1683
1655686800000|2022-06-20 01:00:00|3681.36|3680.76|3685.74|3685.14|3686.49|3685.89|3681.24|3680.64|1231
1655687100000|2022-06-20 01:05:00|3685.49|3684.89|3684.99|3684.39|3685.61|3685.01|3682.49|3681.89|950
1655687400000|2022-06-20 01:10:00|3684.61|3684.01|3684.99|3684.39|3684.99|3684.39|3681.49|3680.89|967
1655687700000|2022-06-20 01:15:00|3684.86|3684.26|3677.24|3676.64|3684.86|3684.26|3674.86|3674.26|2846
1655688000000|2022-06-20 01:20:00|3677.36|3676.76|3673.74|3673.14|3678.36|3677.76|3672.49|3671.89|1410
1655688300000|2022-06-20 01:25:00|3673.49|3672.89|3673.24|3672.64|3676.24|3675.64|3671.74|3671.14|870
1655688600000|2022-06-20 01:30:00|3672.49|3671.89|3661.61|3661.01|3672.49|3671.89|3660.74|3660.14|3266
1655688900000|2022-06-20 01:35:00|3661.49|3660.89|3660.61|3660.01|3665.49|3664.89|3659.24|3658.64|2259
1655689200000|2022-06-20 01:40:00|3660.36|3659.76|3665.99|3665.39|3665.99|3665.39|3658.61|3658.01|1772
1655689500000|2022-06-20 01:45:00|3665.86|3665.26|3667.24|3666.64|3669.11|3668.51|3665.49|3664.89|1879
1655689800000|2022-06-20 01:50:00|3667.61|3667.01|3664.11|3663.51|3667.61|3667.01|3660.74|3660.14|1790
1655690100000|2022-06-20 01:55:00|3663.99|3663.39|3663.61|3663.01|3666.24|3665.64|3661.61|3661.01|1249
1655690400000|2022-06-20 02:00:00|3663.74|3663.14|3666.36|3665.76|3668.36|3667.76|3663.49|3662.89|1577
1655690700000|2022-06-20 02:05:00|3666.49|3665.89|3670.74|3670.14|3670.86|3670.26|3665.24|3664.64|986
1655691000000|2022-06-20 02:10:00|3670.61|3670.01|3668.86|3668.26|3671.49|3670.89|3667.86|3667.26|967
1655691300000|2022-06-20 02:15:00|3668.74|3668.14|3667.24|3666.64|3669.24|3668.64|3665.99|3665.39|1335
1655691600000|2022-06-20 02:20:00|3666.99|3666.39|3665.49|3664.89|3668.24|3667.64|3664.24|3663.64|1181
1655691900000|2022-06-20 02:25:00|3665.36|3664.76|3663.24|3662.64|3665.74|3665.14|3661.74|3661.14|950
1655692200000|2022-06-20 02:30:00|3663.11|3662.51|3670.49|3669.89|3670.74|3670.14|3662.74|3662.14|1209
1655692500000|2022-06-20 02:35:00|3670.36|3669.76|3671.49|3670.89|3672.99|3672.39|3669.49|3668.89|878
1655692800000|2022-06-20 02:40:00|3671.24|3670.64|3677.11|3676.51|3677.24|3676.64|3670.49|3669.89|1363
1655693100000|2022-06-20 02:45:00|3677.49|3676.89|3675.74|3675.14|3678.49|3677.89|3675.11|3674.51|1035
1655693400000|2022-06-20 02:50:00|3676.11|3675.51|3678.36|3677.76|3680.99|3680.39|3675.24|3674.64|1310
1655693700000|2022-06-20 02:55:00|3678.24|3677.64|3678.49|3677.89|3680.24|3679.64|3676.74|3676.14|1222
1655694000000|2022-06-20 03:00:00|3678.36|3677.76|3682.99|3682.39|3683.11|3682.51|3678.36|3677.76|1527
1655694300000|2022-06-20 03:05:00|3682.86|3682.26|3681.36|3680.76|3684.11|3683.51|3680.49|3679.89|1297
1655694600000|2022-06-20 03:10:00|3681.49|3680.89|3683.11|3682.51|3683.36|3682.76|3679.74|3679.14|510
1655694900000|2022-06-20 03:15:00|3682.99|3682.39|3679.49|3678.89|3683.36|3682.76|3678.86|3678.26|619
1655695200000|2022-06-20 03:20:00|3679.36|3678.76|3677.74|3677.14|3679.36|3678.76|3676.99|3676.39|859
1655695500000|2022-06-20 03:25:00|3677.49|3676.89|3678.49|3677.89|3679.61|3679.01|3676.49|3675.89|718
1655695800000|2022-06-20 03:30:00|3678.36|3677.76|3681.99|3681.39|3683.74|3683.14|3677.36|3676.76|1370
1655696100000|2022-06-20 03:35:00|3682.11|3681.51|3689.24|3688.64|3690.61|3690.01|3682.11|3681.51|2306
1655696400000|2022-06-20 03:40:00|3689.49|3688.89|3687.74|3687.14|3691.24|3690.64|3687.24|3686.64|973
1655696700000|2022-06-20 03:45:00|3688.11|3687.51|3688.24|3687.64|3689.49|3688.89|3687.24|3686.64|405
1655697000000|2022-06-20 03:50:00|3688.11|3687.51|3687.24|3686.64|3688.24|3687.64|3686.24|3685.64|562
1655697300000|2022-06-20 03:55:00|3687.36|3686.76|3686.74|3686.14|3689.24|3688.64|3686.49|3685.89|479
1655697600000|2022-06-20 04:00:00|3686.99|3686.39|3685.49|3684.89|3687.24|3686.64|3684.99|3684.39|447
1655697900000|2022-06-20 04:05:00|3685.36|3684.76|3685.49|3684.89|3686.24|3685.64|3684.99|3684.39|253
1655698200000|2022-06-20 04:10:00|3685.24|3684.64|3682.49|3681.89|3685.36|3684.76|3682.11|3681.51|558
1655698500000|2022-06-20 04:15:00|3682.61|3682.01|3685.36|3684.76|3686.99|3686.39|3682.49|3681.89|1077
1655698800000|2022-06-20 04:20:00|3685.49|3684.89|3685.99|3685.39|3686.86|3686.26|3684.99|3684.39|272
1655699100000|2022-06-20 04:25:00|3686.24|3685.64|3684.74|3684.14|3686.49|3685.89|3684.36|3683.76|279
1655699400000|2022-06-20 04:30:00|3684.86|3684.26|3685.11|3684.51|3686.49|3685.89|3684.49|3683.89|218
1655699700000|2022-06-20 04:35:00|3685.24|3684.64|3686.86|3686.26|3687.11|3686.51|3685.11|3684.51|157
1655700000000|2022-06-20 04:40:00|3686.74|3686.14|3685.86|3685.26|3686.74|3686.14|3684.99|3684.39|167
1655700300000|2022-06-20 04:45:00|3685.99|3685.39|3683.74|3683.14|3686.49|3685.89|3683.24|3682.64|270
1655700600000|2022-06-20 04:50:00|3683.61|3683.01|3681.49|3680.89|3684.61|3684.01|3680.86|3680.26|466
1655700900000|2022-06-20 04:55:00|3681.61|3681.01|3679.74|3679.14|3681.74|3681.14|3678.74|3678.14|560
1655701200000|2022-06-20 05:00:00|3679.61|3679.01|3679.49|3678.89|3681.49|3680.89|3678.99|3678.39|367
1655701500000|2022-06-20 05:05:00|3679.24|3678.64|3682.36|3681.76|3682.74|3682.14|3677.99|3677.39|635
1655701800000|2022-06-20 05:10:00|3682.24|3681.64|3679.61|3679.01|3682.24|3681.64|3678.74|3678.14|391
1655702100000|2022-06-20 05:15:00|3679.36|3678.76|3677.61|3677.01|3680.49|3679.89|3677.24|3676.64|446
1655702400000|2022-06-20 05:20:00|3677.49|3676.89|3677.49|3676.89|3679.74|3679.14|3675.74|3675.14|470
1655702700000|2022-06-20 05:25:00|3677.61|3677.01|3675.74|3675.14|3678.49|3677.89|3674.86|3674.26|511
1655703000000|2022-06-20 05:30:00|3675.86|3675.26|3675.49|3674.89|3677.36|3676.76|3674.99|3674.39|400
1655703300000|2022-06-20 05:35:00|3675.86|3675.26|3676.11|3675.51|3677.36|3676.76|3675.49|3674.89|664
1655703600000|2022-06-20 05:40:00|3676.24|3675.64|3679.99|3679.39|3681.11|3680.51|3676.24|3675.64|1055
1655703900000|2022-06-20 05:45:00|3679.74|3679.14|3679.24|3678.64|3680.49|3679.89|3678.74|3678.14|317
1655704200000|2022-06-20 05:50:00|3678.99|3678.39|3680.49|3679.89|3680.49|3679.89|3678.74|3678.14|387
1655704500000|2022-06-20 05:55:00|3680.36|3679.76|3683.99|3683.39|3684.49|3683.89|3680.11|3679.51|754
1655704800000|2022-06-20 06:00:00|3684.24|3683.64|3684.36|3683.76|3686.61|3686.01|3683.49|3682.89|644
1655705100000|2022-06-20 06:05:00|3684.49|3683.89|3686.24|3685.64|3686.74|3686.14|3684.49|3683.89|363
1655705400000|2022-06-20 06:10:00|3685.99|3685.39|3687.49|3686.89|3687.74|3687.14|3684.61|3684.01|604
1655705700000|2022-06-20 06:15:00|3687.36|3686.76|3689.61|3689.01|3690.36|3689.76|3686.99|3686.39|799
1655706000000|2022-06-20 06:20:00|3689.74|3689.14|3689.74|3689.14|3691.74|3691.14|3689.36|3688.76|879
1655706300000|2022-06-20 06:25:00|3689.61|3689.01|3689.11|3688.51|3691.24|3690.64|3688.99|3688.39|569
1655706600000|2022-06-20 06:30:00|3689.24|3688.64|3688.49|3687.89|3689.36|3688.76|3687.74|3687.14|507
1655706900000|2022-06-20 06:35:00|3688.61|3688.01|3689.36|3688.76|3689.74|3689.14|3688.36|3687.76|258
1655707200000|2022-06-20 06:40:00|3689.24|3688.64|3683.74|3683.14|3689.49|3688.89|3683.74|3683.14|972
1655707500000|2022-06-20 06:45:00|3684.11|3683.51|3687.24|3686.64|3688.11|3687.51|3683.86|3683.26|525
1655707800000|2022-06-20 06:50:00|3686.86|3686.26|3689.24|3688.64|3689.86|3689.26|3686.49|3685.89|696
1655708100000|2022-06-20 06:55:00|3688.86|3688.26|3689.49|3688.89|3690.99|3690.39|3688.24|3687.64|784
1655708400000|2022-06-20 07:00:00|3689.74|3689.14|3689.99|3689.39|3695.49|3694.89|3687.61|3687.01|2298
1655708700000|2022-06-20 07:05:00|3689.74|3689.14|3683.61|3683.01|3690.99|3690.39|3683.49|3682.89|1337
1655709000000|2022-06-20 07:10:00|3683.49|3682.89|3686.61|3686.01|3686.61|3686.01|3682.24|3681.64|1244
1655709300000|2022-06-20 07:15:00|3686.74|3686.14|3682.99|3682.39|3686.74|3686.14|3679.49|3678.89|1464
1655709600000|2022-06-20 07:20:00|3682.86|3682.26|3686.99|3686.39|3687.24|3686.64|3682.36|3681.76|1127
1655709900000|2022-06-20 07:25:00|3687.11|3686.51|3688.86|3688.26|3690.24|3689.64|3684.74|3684.14|1165
1655710200000|2022-06-20 07:30:00|3688.99|3688.39|3687.11|3686.51|3690.24|3689.64|3686.99|3686.39|816
1655710500000|2022-06-20 07:35:00|3686.99|3686.39|3691.11|3690.51|3691.49|3690.89|3685.49|3684.89|1122
1655710800000|2022-06-20 07:40:00|3690.99|3690.39|3688.49|3687.89|3691.49|3690.89|3686.74|3686.14|722
1655711100000|2022-06-20 07:45:00|3688.74|3688.14|3685.86|3685.26|3689.36|3688.76|3683.24|3682.64|825
1655711400000|2022-06-20 07:50:00|3685.74|3685.14|3687.11|3686.51|3690.74|3690.14|3685.74|3685.14|1266
1655711700000|2022-06-20 07:55:00|3686.99|3686.39|3690.99|3690.39|3691.49|3690.89|3686.74|3686.14|1098
1655712000000|2022-06-20 08:00:00|3691.11|3690.51|3690.86|3690.26|3692.49|3691.89|3690.11|3689.51|803
1655712300000|2022-06-20 08:05:00|3690.74|3690.14|3692.49|3691.89|3693.61|3693.01|3689.36|3688.76|646
1655712600000|2022-06-20 08:10:00|3692.36|3691.76|3692.24|3691.64|3693.36|3692.76|3690.74|3690.14|709
1655712900000|2022-06-20 08:15:00|3692.11|3691.51|3691.24|3690.64|3693.11|3692.51|3688.86|3688.26|536
1655713200000|2022-06-20 08:20:00|3691.36|3690.76|3692.61|3692.01|3693.24|3692.64|3688.61|3688.01|961
1655713500000|2022-06-20 08:25:00|3692.74|3692.14|3692.49|3691.89|3693.36|3692.76|3691.11|3690.51|388
1655713800000|2022-06-20 08:30:00|3692.61|3692.01|3694.24|3693.64|3694.74|3694.14|3690.99|3690.39|699
1655714100000|2022-06-20 08:35:00|3694.11|3693.51|3697.24|3696.64|3697.24|3696.64|3690.74|3690.14|1043
1655714400000|2022-06-20 08:40:00|3697.36|3696.76|3697.86|3697.26|3700.24|3699.64|3696.99|3696.39|2047
1655714700000|2022-06-20 08:45:00|3697.99|3697.39|3698.99|3698.39|3699.61|3699.01|3697.74|3697.14|953
1655715000000|2022-06-20 08:50:00|3698.86|3698.26|3699.24|3698.64|3699.99|3699.39|3696.74|3696.14|1030
1655715300000|2022-06-20 08:55:00|3698.99|3698.39|3698.11|3697.51|3700.11|3699.51|3697.49|3696.89|880
1655715600000|2022-06-20 09:00:00|3698.24|3697.64|3694.49|3693.89|3698.24|3697.64|3694.24|3693.64|1384
1655715900000|2022-06-20 09:05:00|3694.24|3693.64|3690.99|3690.39|3694.74|3694.14|3689.99|3689.39|1541
1655716200000|2022-06-20 09:10:00|3691.11|3690.51|3690.86|3690.26|3691.49|3690.89|3689.49|3688.89|954
1655716500000|2022-06-20 09:15:00|3690.49|3689.89|3691.74|3691.14|3692.99|3692.39|3689.24|3688.64|703
1655716800000|2022-06-20 09:20:00|3691.61|3691.01|3692.74|3692.14|3692.99|3692.39|3689.49|3688.89|760
1655717100000|2022-06-20 09:25:00|3692.86|3692.26|3692.24|3691.64|3694.24|3693.64|3691.74|3691.14|835
1655717400000|2022-06-20 09:30:00|3692.36|3691.76|3691.36|3690.76|3694.36|3693.76|3690.74|3690.14|570
1655717700000|2022-06-20 09:35:00|3691.49|3690.89|3690.24|3689.64|3691.74|3691.14|3689.99|3689.39|551
1655718000000|2022-06-20 09:40:00|3690.49|3689.89|3690.99|3690.39|3692.86|3692.26|3689.99|3689.39|479
1655718300000|2022-06-20 09:45:00|3690.86|3690.26|3694.99|3694.39|3695.24|3694.64|3690.74|3690.14|604
1655718600000|2022-06-20 09:50:00|3694.86|3694.26|3692.24|3691.64|3694.86|3694.26|3691.99|3691.39|861
1655718900000|2022-06-20 09:55:00|3692.49|3691.89|3695.99|3695.39|3695.99|3695.39|3692.36|3691.76|727
1655719200000|2022-06-20 10:00:00|3695.74|3695.14|3696.36|3695.76|3698.74|3698.14|3695.49|3694.89|1060
1655719500000|2022-06-20 10:05:00|3696.24|3695.64|3699.24|3698.64|3700.24|3699.64|3696.24|3695.64|1616
1655719800000|2022-06-20 10:10:00|3699.11|3698.51|3698.74|3698.14|3702.24|3701.64|3696.99|3696.39|1775
1655720100000|2022-06-20 10:15:00|3699.11|3698.51|3698.11|3697.51|3699.24|3698.64|3695.24|3694.64|1179
1655720400000|2022-06-20 10:20:00|3697.99|3697.39|3696.74|3696.14|3698.86|3698.26|3695.99|3695.39|695
1655720700000|2022-06-20 10:25:00|3696.86|3696.26|3698.86|3698.26|3699.61|3699.01|3696.24|3695.64|577
1655721000000|2022-06-20 10:30:00|3698.74|3698.14|3701.74|3701.14|3702.11|3701.51|3698.24|3697.64|716
1655721300000|2022-06-20 10:35:00|3701.86|3701.26|3699.61|3699.01|3702.99|3702.39|3699.61|3699.01|662
1655721600000|2022-06-20 10:40:00|3699.74|3699.14|3697.24|3696.64|3700.74|3700.14|3696.99|3696.39|506
1655721900000|2022-06-20 10:45:00|3697.49|3696.89|3698.99|3698.39|3699.49|3698.89|3697.24|3696.64|292
1655722200000|2022-06-20 10:50:00|3699.11|3698.51|3699.49|3698.89|3700.11|3699.51|3698.49|3697.89|348
1655722500000|2022-06-20 10:55:00|3699.61|3699.01|3696.86|3696.26|3699.61|3699.01|3696.49|3695.89|325
1655722800000|2022-06-20 11:00:00|3696.99|3696.39|3696.24|3695.64|3698.24|3697.64|3696.11|3695.51|468
1655723100000|2022-06-20 11:05:00|3695.74|3695.14|3697.24|3696.64|3697.74|3697.14|3694.99|3694.39|451
1655723400000|2022-06-20 11:10:00|3696.86|3696.26|3695.99|3695.39|3697.49|3696.89|3695.99|3695.39|326
1655723700000|2022-06-20 11:15:00|3695.74|3695.14|3697.36|3696.76|3697.74|3697.14|3695.74|3695.14|509
1655724000000|2022-06-20 11:20:00|3697.24|3696.64|3695.24|3694.64|3697.24|3696.64|3694.99|3694.39|409
1655724300000|2022-06-20 11:25:00|3695.36|3694.76|3697.49|3696.89|3698.24|3697.64|3695.11|3694.51|738
1655724600000|2022-06-20 11:30:00|3697.24|3696.64|3698.99|3698.39|3699.49|3698.89|3696.24|3695.64|718
1655724900000|2022-06-20 11:35:00|3699.24|3698.64|3698.24|3697.64|3700.11|3699.51|3697.74|3697.14|400
1655725200000|2022-06-20 11:40:00|3698.11|3697.51|3698.86|3698.26|3700.24|3699.64|3697.49|3696.89|574
1655725500000|2022-06-20 11:45:00|3698.99|3698.39|3703.49|3702.89|3703.49|3702.89|3698.99|3698.39|1298
1655725800000|2022-06-20 11:50:00|3703.24|3702.64|3705.99|3705.39|3705.99|3705.39|3703.11|3702.51|1467
1655726100000|2022-06-20 11:55:00|3706.11|3705.51|3703.74|3703.14|3706.11|3705.51|3703.49|3702.89|653
1655726400000|2022-06-20 12:00:00|3703.86|3703.26|3702.74|3702.14|3705.74|3705.14|3702.24|3701.64|846
1655726700000|2022-06-20 12:05:00|3702.49|3701.89|3701.49|3700.89|3703.11|3702.51|3701.49|3700.89|746
1655727000000|2022-06-20 12:10:00|3701.74|3701.14|3701.24|3700.64|3702.24|3701.64|3700.49|3699.89|712
1655727300000|2022-06-20 12:15:00|3701.49|3700.89|3700.86|3700.26|3701.99|3701.39|3700.36|3699.76|428
1655727600000|2022-06-20 12:20:00|3700.99|3700.39|3701.49|3700.89|3701.49|3700.89|3700.24|3699.64|489
1655727900000|2022-06-20 12:25:00|3701.24|3700.64|3701.24|3700.64|3701.49|3700.89|3699.24|3698.64|1128
1655728200000|2022-06-20 12:30:00|3700.99|3700.39|3701.24|3700.64|3702.24|3701.64|3699.24|3698.64|747
1655728500000|2022-06-20 12:35:00|3700.99|3700.39|3700.24|3699.64|3701.36|3700.76|3699.86|3699.26|322
1655728800000|2022-06-20 12:40:00|3700.36|3699.76|3702.36|3701.76|3702.61|3702.01|3699.74|3699.14|493
1655729100000|2022-06-20 12:45:00|3702.24|3701.64|3703.49|3702.89|3704.36|3703.76|3701.99|3701.39|805
1655729400000|2022-06-20 12:50:00|3703.36|3702.76|3699.74|3699.14|3704.24|3703.64|3698.99|3698.39|829
1655729700000|2022-06-20 12:55:00|3699.86|3699.26|3698.24|3697.64|3700.24|3699.64|3697.99|3697.39|561
1655730000000|2022-06-20 13:00:00|3698.36|3697.76|3698.49|3697.89|3699.99|3699.39|3696.99|3696.39|1001
1655730300000|2022-06-20 13:05:00|3698.61|3698.01|3697.49|3696.89|3698.99|3698.39|3696.74|3696.14|712
1655730600000|2022-06-20 13:10:00|3697.74|3697.14|3695.24|3694.64|3697.74|3697.14|3693.99|3693.39|1732
1655730900000|2022-06-20 13:15:00|3694.99|3694.39|3697.74|3697.14|3697.99|3697.39|3694.74|3694.14|870
1655731200000|2022-06-20 13:20:00|3697.61|3697.01|3697.11|3696.51|3698.49|3697.89|3696.24|3695.64|607
1655731500000|2022-06-20 13:25:00|3697.24|3696.64|3699.74|3699.14|3701.24|3700.64|3696.24|3695.64|1272
1655731800000|2022-06-20 13:30:00|3699.64|3699.24|3701.64|3701.24|3703.14|3702.74|3694.89|3694.49|3578
1655732100000|2022-06-20 13:35:00|3701.51|3701.11|3700.51|3700.11|3703.51|3703.11|3698.76|3698.36|3083
1655732400000|2022-06-20 13:40:00|3701.01|3700.61|3698.89|3698.49|3701.01|3700.61|3697.14|3696.74|1662
1655732700000|2022-06-20 13:45:00|3699.01|3698.61|3694.51|3694.11|3699.64|3699.24|3694.39|3693.99|1877
1655733000000|2022-06-20 13:50:00|3694.64|3694.24|3701.14|3700.74|3701.89|3701.49|3693.89|3693.49|2185
1655733300000|2022-06-20 13:55:00|3701.01|3700.61|3701.89|3701.49|3703.39|3702.99|3700.14|3699.74|1558
1655733600000|2022-06-20 14:00:00|3701.64|3701.24|3701.39|3700.99|3704.39|3703.99|3700.89|3700.49|1568
1655733900000|2022-06-20 14:05:00|3701.64|3701.24|3700.89|3700.49|3703.14|3702.74|3699.89|3699.49|1455
1655734200000|2022-06-20 14:10:00|3701.01|3700.61|3700.89|3700.49|3702.14|3701.74|3700.14|3699.74|1148
1655734500000|2022-06-20 14:15:00|3701.01|3700.61|3702.14|3701.74|3703.01|3702.61|3699.39|3698.99|1465
1655734800000|2022-06-20 14:20:00|3702.39|3701.99|3702.64|3702.24|3704.39|3703.99|3701.89|3701.49|1246
1655735100000|2022-06-20 14:25:00|3702.89|3702.49|3703.89|3703.49|3704.39|3703.99|3702.89|3702.49|867
1655735400000|2022-06-20 14:30:00|3704.14|3703.74|3705.64|3705.24|3706.14|3705.74|3702.76|3702.36|2612
1655735700000|2022-06-20 14:35:00|3705.51|3705.11|3703.89|3703.49|3705.51|3705.11|3703.39|3702.99|1169
1655736000000|2022-06-20 14:40:00|3703.76|3703.36|3703.89|3703.49|3705.14|3704.74|3702.89|3702.49|1418
1655736300000|2022-06-20 14:45:00|3703.64|3703.24|3704.64|3704.24|3705.39|3704.99|3703.64|3703.24|1110
1655736600000|2022-06-20 14:50:00|3704.89|3704.49|3703.89|3703.49|3704.89|3704.49|3702.39|3701.99|1301
1655736900000|2022-06-20 14:55:00|3703.64|3703.24|3705.39|3704.99|3706.14|3705.74|3703.64|3703.24|1339
1655737200000|2022-06-20 15:00:00|3705.14|3704.74|3707.64|3707.24|3707.64|3707.24|3704.39|3703.99|1934
1655737500000|2022-06-20 15:05:00|3707.39|3706.99|3705.01|3704.61|3707.39|3706.99|3704.14|3703.74|1855
1655737800000|2022-06-20 15:10:00|3705.14|3704.74|3706.14|3705.74|3706.64|3706.24|3705.14|3704.74|1273
1655738100000|2022-06-20 15:15:00|3706.26|3705.86|3706.89|3706.49|3706.89|3706.49|3705.76|3705.36|1416
1655738400000|2022-06-20 15:20:00|3707.14|3706.74|3706.89|3706.49|3707.14|3706.74|3705.64|3705.24|1352
1655738700000|2022-06-20 15:25:00|3707.14|3706.74|3706.64|3706.24|3707.39|3706.99|3706.14|3705.74|1066
1655739000000|2022-06-20 15:30:00|3706.76|3706.36|3710.14|3709.74|3712.01|3711.61|3706.14|3705.74|3243
1655739300000|2022-06-20 15:35:00|3710.39|3709.99|3709.64|3709.24|3711.39|3710.99|3708.64|3708.24|1812
1655739600000|2022-06-20 15:40:00|3709.39|3708.99|3710.39|3709.99|3710.89|3710.49|3709.39|3708.99|638
1655739900000|2022-06-20 15:45:00|3711.14|3710.74|3711.64|3711.24|3712.14|3711.74|3710.39|3709.99|1215
1655740200000|2022-06-20 15:50:00|3711.76|3711.36|3714.14|3713.74|3714.39|3713.99|3711.64|3711.24|1835
1655740500000|2022-06-20 15:55:00|3714.26|3713.86|3715.39|3714.99|3721.26|3720.86|3714.14|3713.74|4708
1655740800000|2022-06-20 16:00:00|3715.26|3714.86|3713.64|3713.24|3716.89|3716.49|3713.64|3713.24|1504
1655741100000|2022-06-20 16:05:00|3713.89|3713.49|3713.89|3713.49|3714.64|3714.24|3712.64|3712.24|1086
1655741400000|2022-06-20 16:10:00|3714.01|3713.61|3712.64|3712.24|3714.39|3713.99|3712.39|3711.99|971
1655741700000|2022-06-20 16:15:00|3712.76|3712.36|3712.89|3712.49|3712.89|3712.49|3711.39|3710.99|1347
1655742000000|2022-06-20 16:20:00|3712.64|3712.24|3713.14|3712.74|3713.14|3712.74|3711.76|3711.36|1154
1655742300000|2022-06-20 16:25:00|3712.89|3712.49|3711.89|3711.49|3713.14|3712.74|3711.01|3710.61|640
1655742600000|2022-06-20 16:30:00|3712.14|3711.74|3711.39|3710.99|3713.64|3713.24|3711.26|3710.86|1170
1655742900000|2022-06-20 16:35:00|3711.26|3710.86|3710.39|3709.99|3712.14|3711.74|3709.14|3708.74|757
1655743200000|2022-06-20 16:40:00|3709.89|3709.49|3710.89|3710.49|3711.39|3710.99|3709.64|3709.24|594
1655743500000|2022-06-20 16:45:00|3711.01|3710.61|3714.14|3713.74|3715.14|3714.74|3710.14|3709.74|927
1655743800000|2022-06-20 16:50:00|3713.76|3713.36|3712.89|3712.49|3715.14|3714.74|3712.64|3712.24|651
1655744100000|2022-06-20 16:55:00|3713.01|3712.61|3712.76|3712.36|3714.51|3714.11|3711.01|3710.61|1003
1655744400000|2022-06-20 17:00:00|3714.79|3713.29|3713.83|3712.33|3714.9|3713.4|3713.81|3712.31|17
1655744700000|2022-06-20 17:05:00|3713.81|3712.31|3713.81|3712.31|3713.83|3712.33|3713.72|3712.22|0
1655745000000|2022-06-20 17:10:00|3712.83|3711.33|3710.87|3709.37|3712.83|3711.33|3710.87|3709.37|0
1655745600000|2022-06-20 17:20:00|3711.85|3710.35|3711.85|3710.35|3711.85|3710.35|3710.87|3709.37|0
1655746200000|2022-06-20 17:30:00|3711.87|3710.37|3711.85|3710.35|3712.83|3711.33|3711.85|3710.35|0
1655746500000|2022-06-20 17:35:00|3712.34|3710.84|3713.81|3712.31|3713.81|3712.31|3711.85|3710.35|0
1655747100000|2022-06-20 17:45:00|3714.79|3713.29|3715.77|3714.27|3715.77|3714.27|3714.79|3713.29|0
1655747400000|2022-06-20 17:50:00|3715.74|3714.24|3716.72|3715.22|3716.72|3715.22|3715.74|3714.24|0
1655748000000|2022-06-20 18:00:00|3715.74|3714.24|3714.76|3713.26|3715.74|3714.24|3714.76|3713.26|0
1655748300000|2022-06-20 18:05:00|3714.27|3712.77|3715.28|3713.78|3715.74|3714.24|3713.79|3712.29|0
1655748600000|2022-06-20 18:10:00|3715.77|3714.27|3715.28|3713.78|3715.77|3714.27|3714.79|3713.29|0
1655748900000|2022-06-20 18:15:00|3714.79|3713.29|3715.28|3713.78|3715.77|3714.27|3714.79|3713.29|0
1655749200000|2022-06-20 18:20:00|3714.79|3713.29|3714.79|3713.29|3715.28|3713.78|3714.79|3713.29|0
1655749500000|2022-06-20 18:25:00|3713.81|3712.31|3713.81|3712.31|3713.81|3712.31|3713.81|3712.31|0
1655749800000|2022-06-20 18:30:00|3714.79|3713.29|3714.79|3713.29|3714.79|3713.29|3714.79|3713.29|0
1655751300000|2022-06-20 18:55:00|3713.81|3712.31|3713.81|3712.31|3713.81|3712.31|3713.81|3712.31|0
1655752200000|2022-06-20 19:10:00|3713.79|3712.29|3712.83|3711.33|3713.81|3712.31|3712.81|3711.31|0
1655752500000|2022-06-20 19:15:00|3713.32|3711.82|3713.81|3712.31|3713.81|3712.31|3713.32|3711.82|0
1655752800000|2022-06-20 19:20:00|3714.3|3712.8|3714.79|3713.29|3714.79|3713.29|3713.81|3712.31|0
1655753100000|2022-06-20 19:25:00|3714.3|3712.8|3713.81|3712.31|3714.79|3713.29|3713.81|3712.31|0
1655753400000|2022-06-20 19:30:00|3714.3|3712.8|3714.79|3713.29|3714.79|3713.29|3713.81|3712.31|0
1655754000000|2022-06-20 19:40:00|3715.28|3713.78|3715.77|3714.27|3715.77|3714.27|3715.28|3713.78|0
1655754300000|2022-06-20 19:45:00|3715.28|3713.78|3715.28|3713.78|3715.77|3714.27|3714.79|3713.29|0
1655754600000|2022-06-20 19:50:00|3715.77|3714.27|3715.77|3714.27|3715.77|3714.27|3715.77|3714.27|0
1655754900000|2022-06-20 19:55:00|3715.28|3713.78|3713.81|3712.31|3715.28|3713.78|3713.81|3712.31|0
1655755500000|2022-06-20 20:05:00|3714.06|3712.56|3713.81|3712.31|3714.06|3712.56|3713.81|3712.31|0
1655757000000|2022-06-20 20:30:00|3714.06|3712.56|3714.06|3712.56|3714.06|3712.56|3714.06|3712.56|0
1655758500000|2022-06-20 20:55:00|3713.56|3712.06|3713.56|3712.06|3713.56|3712.06|3713.56|3712.06|0
1655761200000|2022-06-20 21:40:00|3713.36|3711.86|3713.06|3711.56|3713.36|3711.86|3713.06|3711.56|0
1655762400000|2022-06-20 22:00:00|3711.61|3711.01|3710.24|3709.64|3713.99|3713.39|3709.24|3708.64|1392
1655762700000|2022-06-20 22:05:00|3709.86|3709.26|3710.86|3710.26|3712.49|3711.89|3708.74|3708.14|464
1655763000000|2022-06-20 22:10:00|3710.74|3710.14|3711.24|3710.64|3712.24|3711.64|3710.74|3710.14|162
1655763300000|2022-06-20 22:15:00|3711.36|3710.76|3709.99|3709.39|3712.24|3711.64|3708.99|3708.39|615
1655763600000|2022-06-20 22:20:00|3710.36|3709.76|3709.74|3709.14|3711.24|3710.64|3709.49|3708.89|496
1655763900000|2022-06-20 22:25:00|3709.86|3709.26|3710.74|3710.14|3711.24|3710.64|3709.74|3709.14|385
1655764200000|2022-06-20 22:30:00|3710.61|3710.01|3710.49|3709.89|3711.24|3710.64|3709.74|3709.14|191
1655764500000|2022-06-20 22:35:00|3710.74|3710.14|3709.74|3709.14|3710.99|3710.39|3708.74|3708.14|516
1655764800000|2022-06-20 22:40:00|3709.86|3709.26|3710.36|3709.76|3710.99|3710.39|3709.74|3709.14|422
1655765100000|2022-06-20 22:45:00|3710.24|3709.64|3709.61|3709.01|3710.74|3710.14|3709.49|3708.89|188
1655765400000|2022-06-20 22:50:00|3709.74|3709.14|3710.24|3709.64|3710.24|3709.64|3709.49|3708.89|120
1655765700000|2022-06-20 22:55:00|3710.36|3709.76|3712.86|3712.26|3713.74|3713.14|3710.36|3709.76|852
1655766000000|2022-06-20 23:00:00|3712.74|3712.14|3712.74|3712.14|3713.49|3712.89|3712.24|3711.64|221
1655766300000|2022-06-20 23:05:00|3712.49|3711.89|3712.99|3712.39|3714.49|3713.89|3712.24|3711.64|527
1655766600000|2022-06-20 23:10:00|3712.86|3712.26|3711.74|3711.14|3713.11|3712.51|3709.74|3709.14|1007
1655766900000|2022-06-20 23:15:00|3711.61|3711.01|3709.99|3709.39|3711.61|3711.01|3709.99|3709.39|261
1655767200000|2022-06-20 23:20:00|3709.86|3709.26|3710.49|3709.89|3711.24|3710.64|3709.86|3709.26|436
1655767500000|2022-06-20 23:25:00|3710.36|3709.76|3708.49|3707.89|3711.24|3710.64|3707.24|3706.64|877
1655767800000|2022-06-20 23:30:00|3708.74|3708.14|3708.36|3707.76|3709.74|3709.14|3707.74|3707.14|550
1655768100000|2022-06-20 23:35:00|3708.24|3707.64|3709.74|3709.14|3709.74|3709.14|3708.24|3707.64|188
1655768400000|2022-06-20 23:40:00|3709.86|3709.26|3713.74|3713.14|3713.74|3713.14|3709.86|3709.26|481
1655768700000|2022-06-20 23:45:00|3713.99|3713.39|3717.24|3716.64|3718.24|3717.64|3713.99|3713.39|1265
1655769000000|2022-06-20 23:50:00|3717.49|3716.89|3716.49|3715.89|3718.49|3717.89|3715.99|3715.39|451
1655769300000|2022-06-20 23:55:00|3716.24|3715.64|3713.49|3712.89|3716.74|3716.14|3712.74|3712.14|822
1655769600000|2022-06-21 00:00:00|3713.24|3712.64|3713.49|3712.89|3714.24|3713.64|3709.36|3708.76|1501
1655769900000|2022-06-21 00:05:00|3713.74|3713.14|3712.99|3712.39|3714.36|3713.76|3711.61|3711.01|499
1655770200000|2022-06-21 00:10:00|3713.11|3712.51|3711.74|3711.14|3713.49|3712.89|3709.99|3709.39|484
1655770500000|2022-06-21 00:15:00|3711.61|3711.01|3710.61|3710.01|3712.74|3712.14|3710.24|3709.64|315
1655770800000|2022-06-21 00:20:00|3710.49|3709.89|3712.74|3712.14|3713.49|3712.89|3709.49|3708.89|455
1655771100000|2022-06-21 00:25:00|3712.86|3712.26|3713.99|3713.39|3714.11|3713.51|3711.86|3711.26|847
1655771400000|2022-06-21 00:30:00|3714.11|3713.51|3715.49|3714.89|3715.49|3714.89|3713.24|3712.64|1010
1655771700000|2022-06-21 00:35:00|3715.24|3714.64|3714.49|3713.89|3715.74|3715.14|3714.24|3713.64|343
1655772000000|2022-06-21 00:40:00|3714.36|3713.76|3712.49|3711.89|3715.49|3714.89|3712.49|3711.89|633
1655772300000|2022-06-21 00:45:00|3712.99|3712.39|3714.86|3714.26|3714.99|3714.39|3712.49|3711.89|571
1655772600000|2022-06-21 00:50:00|3714.99|3714.39|3717.86|3717.26|3718.49|3717.89|3714.49|3713.89|1017
1655772900000|2022-06-21 00:55:00|3717.99|3717.39|3719.99|3719.39|3724.11|3723.51|3717.49|3716.89|3379
1655773200000|2022-06-21 01:00:00|3719.86|3719.26|3718.36|3717.76|3720.99|3720.39|3717.49|3716.89|853
1655773500000|2022-06-21 01:05:00|3718.49|3717.89|3717.11|3716.51|3718.99|3718.39|3716.49|3715.89|615
1655773800000|2022-06-21 01:10:00|3717.24|3716.64|3718.24|3717.64|3718.24|3717.64|3716.49|3715.89|691
1655774100000|2022-06-21 01:15:00|3718.11|3717.51|3717.36|3716.76|3719.24|3718.64|3716.74|3716.14|515
1655774400000|2022-06-21 01:20:00|3717.49|3716.89|3718.24|3717.64|3720.24|3719.64|3717.49|3716.89|446
1655774700000|2022-06-21 01:25:00|3718.11|3717.51|3715.74|3715.14|3718.24|3717.64|3715.74|3715.14|424
1655775000000|2022-06-21 01:30:00|3715.86|3715.26|3716.61|3716.01|3716.99|3716.39|3713.49|3712.89|876
1655775300000|2022-06-21 01:35:00|3716.49|3715.89|3715.74|3715.14|3716.49|3715.89|3714.74|3714.14|548
1655775600000|2022-06-21 01:40:00|3715.49|3714.89|3713.99|3713.39|3715.49|3714.89|3713.49|3712.89|446
1655775900000|2022-06-21 01:45:00|3714.24|3713.64|3715.49|3714.89|3715.49|3714.89|3712.99|3712.39|542
1655776200000|2022-06-21 01:50:00|3715.61|3715.01|3718.49|3717.89|3718.49|3717.89|3715.24|3714.64|710
1655776500000|2022-06-21 01:55:00|3718.74|3718.14|3721.74|3721.14|3722.49|3721.89|3716.74|3716.14|1729
1655776800000|2022-06-21 02:00:00|3721.86|3721.26|3723.36|3722.76|3725.61|3725.01|3721.86|3721.26|1467
1655777100000|2022-06-21 02:05:00|3723.24|3722.64|3723.74|3723.14|3723.99|3723.39|3722.11|3721.51|820
1655777400000|2022-06-21 02:10:00|3723.61|3723.01|3722.61|3722.01|3723.61|3723.01|3722.24|3721.64|812
1655777700000|2022-06-21 02:15:00|3722.74|3722.14|3723.11|3722.51|3723.49|3722.89|3721.99|3721.39|397
1655778000000|2022-06-21 02:20:00|3723.24|3722.64|3721.61|3721.01|3725.11|3724.51|3721.49|3720.89|921
1655778300000|2022-06-21 02:25:00|3721.49|3720.89|3721.74|3721.14|3722.24|3721.64|3720.86|3720.26|548
1655778600000|2022-06-21 02:30:00|3721.86|3721.26|3722.74|3722.14|3723.74|3723.14|3721.61|3721.01|394
1655778900000|2022-06-21 02:35:00|3722.61|3722.01|3723.74|3723.14|3724.24|3723.64|3721.74|3721.14|294
1655779200000|2022-06-21 02:40:00|3723.61|3723.01|3722.74|3722.14|3723.86|3723.26|3722.61|3722.01|183
1655779500000|2022-06-21 02:45:00|3722.49|3721.89|3723.24|3722.64|3723.99|3723.39|3722.49|3721.89|196
1655779800000|2022-06-21 02:50:00|3723.36|3722.76|3724.74|3724.14|3724.74|3724.14|3722.99|3722.39|577
1655780100000|2022-06-21 02:55:00|3724.49|3723.89|3724.74|3724.14|3725.74|3725.14|3723.74|3723.14|698
1655780400000|2022-06-21 03:00:00|3724.61|3724.01|3725.99|3725.39|3725.99|3725.39|3724.24|3723.64|560
1655780700000|2022-06-21 03:05:00|3726.24|3725.64|3725.74|3725.14|3726.74|3726.14|3723.74|3723.14|986
1655781000000|2022-06-21 03:10:00|3725.61|3725.01|3733.49|3732.89|3737.61|3737.01|3724.74|3724.14|4545
1655781300000|2022-06-21 03:15:00|3733.24|3732.64|3733.74|3733.14|3733.99|3733.39|3732.24|3731.64|1036
1655781600000|2022-06-21 03:20:00|3733.86|3733.26|3733.49|3732.89|3733.99|3733.39|3732.74|3732.14|815
1655781900000|2022-06-21 03:25:00|3733.61|3733.01|3733.74|3733.14|3734.99|3734.39|3733.36|3732.76|608
1655782200000|2022-06-21 03:30:00|3733.99|3733.39|3734.24|3733.64|3734.49|3733.89|3732.74|3732.14|838
1655782500000|2022-06-21 03:35:00|3734.49|3733.89|3732.86|3732.26|3734.49|3733.89|3732.74|3732.14|582
1655782800000|2022-06-21 03:40:00|3732.99|3732.39|3733.99|3733.39|3733.99|3733.39|3732.74|3732.14|532
1655783100000|2022-06-21 03:45:00|3733.86|3733.26|3732.24|3731.64|3733.86|3733.26|3731.86|3731.26|537
1655783400000|2022-06-21 03:50:00|3732.49|3731.89|3731.49|3730.89|3732.74|3732.14|3731.49|3730.89|402
1655783700000|2022-06-21 03:55:00|3731.36|3730.76|3730.99|3730.39|3731.74|3731.14|3730.74|3730.14|1026
1655784000000|2022-06-21 04:00:00|3731.24|3730.64|3730.74|3730.14|3731.74|3731.14|3730.61|3730.01|555
1655784300000|2022-06-21 04:05:00|3730.86|3730.26|3729.49|3728.89|3730.99|3730.39|3729.11|3728.51|554
1655784600000|2022-06-21 04:10:00|3729.74|3729.14|3728.99|3728.39|3729.74|3729.14|3728.99|3728.39|320
1655784900000|2022-06-21 04:15:00|3729.11|3728.51|3730.49|3729.89|3730.99|3730.39|3729.11|3728.51|443
1655785200000|2022-06-21 04:20:00|3730.61|3730.01|3731.49|3730.89|3731.99|3731.39|3730.61|3730.01|465
1655785500000|2022-06-21 04:25:00|3731.61|3731.01|3730.74|3730.14|3732.24|3731.64|3730.49|3729.89|913
1655785800000|2022-06-21 04:30:00|3730.86|3730.26|3731.99|3731.39|3731.99|3731.39|3730.74|3730.14|507
1655786100000|2022-06-21 04:35:00|3732.11|3731.51|3730.74|3730.14|3732.49|3731.89|3730.74|3730.14|511
1655786400000|2022-06-21 04:40:00|3730.61|3730.01|3731.24|3730.64|3731.24|3730.64|3730.24|3729.64|269
1655786700000|2022-06-21 04:45:00|3731.11|3730.51|3730.99|3730.39|3731.49|3730.89|3730.74|3730.14|181
1655787000000|2022-06-21 04:50:00|3731.11|3730.51|3731.99|3731.39|3732.49|3731.89|3730.99|3730.39|367
1655787300000|2022-06-21 04:55:00|3732.11|3731.51|3731.49|3730.89|3732.49|3731.89|3731.24|3730.64|397
1655787600000|2022-06-21 05:00:00|3731.74|3731.14|3732.49|3731.89|3733.24|3732.64|3731.61|3731.01|531
1655787900000|2022-06-21 05:05:00|3732.24|3731.64|3731.99|3731.39|3732.74|3732.14|3730.49|3729.89|435
1655788200000|2022-06-21 05:10:00|3732.11|3731.51|3730.99|3730.39|3732.74|3732.14|3730.36|3729.76|288
1655788500000|2022-06-21 05:15:00|3730.74|3730.14|3731.24|3730.64|3731.99|3731.39|3730.74|3730.14|315
1655788800000|2022-06-21 05:20:00|3731.11|3730.51|3730.99|3730.39|3732.11|3731.51|3730.49|3729.89|515
1655789100000|2022-06-21 05:25:00|3731.11|3730.51|3730.24|3729.64|3731.24|3730.64|3729.24|3728.64|645
1655789400000|2022-06-21 05:30:00|3730.11|3729.51|3728.49|3727.89|3730.99|3730.39|3727.49|3726.89|939
1655789700000|2022-06-21 05:35:00|3728.61|3728.01|3726.49|3725.89|3728.74|3728.14|3725.86|3725.26|591
1655790000000|2022-06-21 05:40:00|3726.61|3726.01|3725.99|3725.39|3726.86|3726.26|3724.74|3724.14|784
1655790300000|2022-06-21 05:45:00|3726.11|3725.51|3725.74|3725.14|3726.24|3725.64|3725.24|3724.64|514
1655790600000|2022-06-21 05:50:00|3725.86|3725.26|3727.24|3726.64|3727.49|3726.89|3724.99|3724.39|737
1655790900000|2022-06-21 05:55:00|3726.99|3726.39|3726.74|3726.14|3727.11|3726.51|3724.49|3723.89|746
1655791200000|2022-06-21 06:00:00|3726.49|3725.89|3726.74|3726.14|3730.24|3729.64|3725.86|3725.26|1338
1655791500000|2022-06-21 06:05:00|3726.61|3726.01|3726.49|3725.89|3727.74|3727.14|3724.86|3724.26|623
1655791800000|2022-06-21 06:10:00|3726.61|3726.01|3723.86|3723.26|3726.74|3726.14|3723.49|3722.89|761
1655792100000|2022-06-21 06:15:00|3723.99|3723.39|3724.61|3724.01|3726.11|3725.51|3722.99|3722.39|1303
1655792400000|2022-06-21 06:20:00|3724.49|3723.89|3722.99|3722.39|3725.24|3724.64|3722.24|3721.64|1627
1655792700000|2022-06-21 06:25:00|3723.24|3722.64|3722.86|3722.26|3723.99|3723.39|3721.11|3720.51|1430
1655793000000|2022-06-21 06:30:00|3722.74|3722.14|3720.99|3720.39|3722.74|3722.14|3720.24|3719.64|1362
1655793300000|2022-06-21 06:35:00|3720.86|3720.26|3717.99|3717.39|3720.86|3720.26|3716.99|3716.39|2190
1655793600000|2022-06-21 06:40:00|3717.74|3717.14|3719.11|3718.51|3719.99|3719.39|3717.24|3716.64|748
1655793900000|2022-06-21 06:45:00|3719.24|3718.64|3722.99|3722.39|3722.99|3722.39|3718.99|3718.39|1077
1655794200000|2022-06-21 06:50:00|3722.86|3722.26|3723.74|3723.14|3723.99|3723.39|3721.99|3721.39|891
1655794500000|2022-06-21 06:55:00|3723.49|3722.89|3722.24|3721.64|3724.11|3723.51|3721.99|3721.39|1011
1655794800000|2022-06-21 07:00:00|3722.11|3721.51|3722.11|3721.51|3723.74|3723.14|3720.99|3720.39|1854
1655795100000|2022-06-21 07:05:00|3722.49|3721.89|3723.11|3722.51|3724.24|3723.64|3721.74|3721.14|1427
1655795400000|2022-06-21 07:10:00|3722.99|3722.39|3727.99|3727.39|3728.49|3727.89|3722.49|3721.89|2391
1655795700000|2022-06-21 07:15:00|3728.24|3727.64|3727.99|3727.39|3732.24|3731.64|3727.86|3727.26|4523
1655796000000|2022-06-21 07:20:00|3728.11|3727.51|3728.74|3728.14|3729.24|3728.64|3726.11|3725.51|1791
1655796300000|2022-06-21 07:25:00|3728.49|3727.89|3732.74|3732.14|3732.74|3732.14|3728.36|3727.76|2532
1655796600000|2022-06-21 07:30:00|3732.86|3732.26|3735.99|3735.39|3737.99|3737.39|3732.86|3732.26|4778
1655796900000|2022-06-21 07:35:00|3735.86|3735.26|3739.86|3739.26|3739.99|3739.39|3735.74|3735.14|2707
1655797200000|2022-06-21 07:40:00|3739.74|3739.14|3739.61|3739.01|3741.24|3740.64|3738.99|3738.39|1652
1655797500000|2022-06-21 07:45:00|3739.99|3739.39|3739.49|3738.89|3739.99|3739.39|3737.49|3736.89|1467
1655797800000|2022-06-21 07:50:00|3739.61|3739.01|3741.24|3740.64|3743.24|3742.64|3739.11|3738.51|1984
1655798100000|2022-06-21 07:55:00|3741.49|3740.89|3740.24|3739.64|3741.74|3741.14|3737.99|3737.39|1697
1655798400000|2022-06-21 08:00:00|3739.74|3739.14|3742.49|3741.89|3742.86|3742.26|3738.61|3738.01|2226
1655798700000|2022-06-21 08:05:00|3742.74|3742.14|3744.74|3744.14|3744.74|3744.14|3741.86|3741.26|2380
1655799000000|2022-06-21 08:10:00|3744.86|3744.26|3743.24|3742.64|3745.49|3744.89|3743.24|3742.64|1865
1655799300000|2022-06-21 08:15:00|3743.36|3742.76|3741.74|3741.14|3743.74|3743.14|3739.74|3739.14|1646
1655799600000|2022-06-21 08:20:00|3741.49|3740.89|3742.11|3741.51|3742.24|3741.64|3740.49|3739.89|928
1655799900000|2022-06-21 08:25:00|3742.24|3741.64|3741.49|3740.89|3742.49|3741.89|3740.24|3739.64|1344
1655800200000|2022-06-21 08:30:00|3741.24|3740.64|3741.24|3740.64|3741.99|3741.39|3740.49|3739.89|1033
1655800500000|2022-06-21 08:35:00|3741.49|3740.89|3739.49|3738.89|3743.11|3742.51|3738.74|3738.14|1564
1655800800000|2022-06-21 08:40:00|3739.61|3739.01|3739.86|3739.26|3740.24|3739.64|3737.74|3737.14|946
1655801100000|2022-06-21 08:45:00|3739.99|3739.39|3740.74|3740.14|3741.49|3740.89|3739.24|3738.64|1205
1655801400000|2022-06-21 08:50:00|3740.99|3740.39|3741.49|3740.89|3741.99|3741.39|3739.61|3739.01|700
1655801700000|2022-06-21 08:55:00|3741.24|3740.64|3743.74|3743.14|3743.74|3743.14|3740.99|3740.39|1461
1655802000000|2022-06-21 09:00:00|3743.61|3743.01|3744.36|3743.76|3745.49|3744.89|3743.11|3742.51|1488
1655802300000|2022-06-21 09:05:00|3744.24|3743.64|3744.74|3744.14|3744.74|3744.14|3743.49|3742.89|478
1655802600000|2022-06-21 09:10:00|3744.49|3743.89|3742.49|3741.89|3744.74|3744.14|3741.99|3741.39|760
1655802900000|2022-06-21 09:15:00|3742.74|3742.14|3742.99|3742.39|3743.61|3743.01|3741.49|3740.89|749
1655803200000|2022-06-21 09:20:00|3742.86|3742.26|3741.99|3741.39|3743.74|3743.14|3741.49|3740.89|799
1655803500000|2022-06-21 09:25:00|3742.49|3741.89|3742.49|3741.89|3743.49|3742.89|3741.99|3741.39|834
1655803800000|2022-06-21 09:30:00|3742.61|3742.01|3742.49|3741.89|3743.11|3742.51|3741.24|3740.64|937
1655804100000|2022-06-21 09:35:00|3742.24|3741.64|3743.61|3743.01|3744.74|3744.14|3742.24|3741.64|1119
1655804400000|2022-06-21 09:40:00|3743.49|3742.89|3742.74|3742.14|3743.61|3743.01|3742.24|3741.64|929
1655804700000|2022-06-21 09:45:00|3742.86|3742.26|3741.24|3740.64|3742.99|3742.39|3741.24|3740.64|372
1655805000000|2022-06-21 09:50:00|3740.99|3740.39|3738.49|3737.89|3741.99|3741.39|3737.86|3737.26|1819
1655805300000|2022-06-21 09:55:00|3738.24|3737.64|3737.74|3737.14|3738.74|3738.14|3736.74|3736.14|1024
1655805600000|2022-06-21 10:00:00|3737.49|3736.89|3735.99|3735.39|3738.24|3737.64|3735.74|3735.14|1045
1655805900000|2022-06-21 10:05:00|3736.11|3735.51|3739.61|3739.01|3739.74|3739.14|3735.49|3734.89|1060
1655806200000|2022-06-21 10:10:00|3739.49|3738.89|3736.86|3736.26|3739.61|3739.01|3735.24|3734.64|788
1655806500000|2022-06-21 10:15:00|3736.99|3736.39|3740.24|3739.64|3740.49|3739.89|3736.99|3736.39|1338
1655806800000|2022-06-21 10:20:00|3740.49|3739.89|3739.61|3739.01|3740.99|3740.39|3738.99|3738.39|1273
1655807100000|2022-06-21 10:25:00|3739.49|3738.89|3739.49|3738.89|3739.99|3739.39|3737.86|3737.26|946
1655807400000|2022-06-21 10:30:00|3739.24|3738.64|3741.24|3740.64|3741.74|3741.14|3739.24|3738.64|944
1655807700000|2022-06-21 10:35:00|3740.99|3740.39|3739.49|3738.89|3741.49|3740.89|3737.86|3737.26|1133
1655808000000|2022-06-21 10:40:00|3739.61|3739.01|3740.86|3740.26|3741.24|3740.64|3738.99|3738.39|867
1655808300000|2022-06-21 10:45:00|3740.74|3740.14|3740.49|3739.89|3741.24|3740.64|3739.74|3739.14|541
1655808600000|2022-06-21 10:50:00|3740.24|3739.64|3740.99|3740.39|3741.24|3740.64|3739.74|3739.14|681
1655808900000|2022-06-21 10:55:00|3740.86|3740.26|3738.86|3738.26|3740.99|3740.39|3737.49|3736.89|1648
1655809200000|2022-06-21 11:00:00|3738.49|3737.89|3737.86|3737.26|3738.99|3738.39|3737.74|3737.14|1311
1655809500000|2022-06-21 11:05:00|3737.74|3737.14|3733.49|3732.89|3737.99|3737.39|3733.24|3732.64|1962
1655809800000|2022-06-21 11:10:00|3733.36|3732.76|3734.24|3733.64|3734.49|3733.89|3732.99|3732.39|1126
1655810100000|2022-06-21 11:15:00|3734.11|3733.51|3734.74|3734.14|3734.99|3734.39|3732.74|3732.14|1396
1655810400000|2022-06-21 11:20:00|3734.61|3734.01|3733.99|3733.39|3735.24|3734.64|3731.99|3731.39|1129
1655810700000|2022-06-21 11:25:00|3734.11|3733.51|3736.49|3735.89|3736.86|3736.26|3733.49|3732.89|1208
1655811000000|2022-06-21 11:30:00|3736.36|3735.76|3734.61|3734.01|3737.11|3736.51|3734.49|3733.89|1115
1655811300000|2022-06-21 11:35:00|3734.49|3733.89|3735.24|3734.64|3735.49|3734.89|3733.99|3733.39|851
1655811600000|2022-06-21 11:40:00|3735.11|3734.51|3734.74|3734.14|3735.99|3735.39|3733.99|3733.39|1330
1655811900000|2022-06-21 11:45:00|3734.99|3734.39|3731.24|3730.64|3735.11|3734.51|3730.99|3730.39|2195
1655812200000|2022-06-21 11:50:00|3731.11|3730.51|3724.74|3724.14|3731.49|3730.89|3723.61|3723.01|5686
1655812500000|2022-06-21 11:55:00|3724.99|3724.39|3726.49|3725.89|3727.49|3726.89|3724.99|3724.39|1630
1655812800000|2022-06-21 12:00:00|3726.36|3725.76|3725.24|3724.64|3726.49|3725.89|3724.74|3724.14|1781
1655813100000|2022-06-21 12:05:00|3725.49|3724.89|3722.24|3721.64|3726.24|3725.64|3721.99|3721.39|2257
1655813400000|2022-06-21 12:10:00|3722.49|3721.89|3727.99|3727.39|3727.99|3727.39|3722.36|3721.76|1767
1655813700000|2022-06-21 12:15:00|3728.49|3727.89|3728.99|3728.39|3729.74|3729.14|3727.74|3727.14|2015
1655814000000|2022-06-21 12:20:00|3729.49|3728.89|3729.74|3729.14|3731.24|3730.64|3728.49|3727.89|2551
1655814300000|2022-06-21 12:25:00|3729.86|3729.26|3729.49|3728.89|3731.49|3730.89|3729.24|3728.64|1511
1655814600000|2022-06-21 12:30:00|3729.36|3728.76|3731.99|3731.39|3732.99|3732.39|3728.24|3727.64|2077
1655814900000|2022-06-21 12:35:00|3732.24|3731.64|3730.24|3729.64|3733.24|3732.64|3729.74|3729.14|1848
1655815200000|2022-06-21 12:40:00|3730.11|3729.51|3729.61|3729.01|3731.49|3730.89|3729.24|3728.64|2075
1655815500000|2022-06-21 12:45:00|3729.74|3729.14|3729.49|3728.89|3730.61|3730.01|3728.86|3728.26|1302
1655815800000|2022-06-21 12:50:00|3729.24|3728.64|3728.99|3728.39|3730.24|3729.64|3727.49|3726.89|1590
1655816100000|2022-06-21 12:55:00|3728.74|3728.14|3724.74|3724.14|3728.74|3728.14|3724.49|3723.89|2392
1655816400000|2022-06-21 13:00:00|3724.49|3723.89|3728.24|3727.64|3728.49|3727.89|3723.99|3723.39|3440
1655816700000|2022-06-21 13:05:00|3728.49|3727.89|3730.74|3730.14|3731.24|3730.64|3726.99|3726.39|3360
1655817000000|2022-06-21 13:10:00|3730.49|3729.89|3731.24|3730.64|3731.24|3730.64|3728.99|3728.39|2174
1655817300000|2022-06-21 13:15:00|3731.11|3730.51|3729.99|3729.39|3731.74|3731.14|3728.74|3728.14|2363
1655817600000|2022-06-21 13:20:00|3729.74|3729.14|3732.24|3731.64|3732.49|3731.89|3728.74|3728.14|2184
1655817900000|2022-06-21 13:25:00|3731.99|3731.39|3732.61|3732.01|3732.74|3732.14|3729.49|3728.89|5675
1655818200000|2022-06-21 13:30:00|3732.51|3732.11|3737.64|3737.24|3739.39|3738.99|3731.89|3731.49|38152
1655818500000|2022-06-21 13:35:00|3737.39|3736.99|3748.64|3748.24|3749.39|3748.99|3737.39|3736.99|33823
1655818800000|2022-06-21 13:40:00|3748.89|3748.49|3753.39|3752.99|3755.39|3754.99|3747.89|3747.49|25150
1655819100000|2022-06-21 13:45:00|3753.64|3753.24|3750.64|3750.24|3753.64|3753.24|3746.89|3746.49|26553
1655819400000|2022-06-21 13:50:00|3750.89|3750.49|3753.14|3752.74|3754.14|3753.74|3748.14|3747.74|18090
1655819700000|2022-06-21 13:55:00|3753.39|3752.99|3762.89|3762.49|3763.39|3762.99|3752.64|3752.24|21593
1655820000000|2022-06-21 14:00:00|3763.01|3762.61|3765.14|3764.74|3765.64|3765.24|3758.64|3758.24|21830
1655820300000|2022-06-21 14:05:00|3764.89|3764.49|3761.14|3760.74|3766.14|3765.74|3760.39|3759.99|17674
1655820600000|2022-06-21 14:10:00|3761.39|3760.99|3764.89|3764.49|3766.14|3765.74|3759.89|3759.49|14829
1655820900000|2022-06-21 14:15:00|3765.39|3764.99|3763.14|3762.74|3766.14|3765.74|3760.14|3759.74|13491
1655821200000|2022-06-21 14:20:00|3762.89|3762.49|3768.89|3768.49|3770.14|3769.74|3760.39|3759.99|16841
1655821500000|2022-06-21 14:25:00|3768.64|3768.24|3766.48|3766.08|3770.03|3769.63|3763.23|3762.83|16578
1655821800000|2022-06-21 14:30:00|3766.73|3766.33|3767.73|3767.33|3773.98|3773.58|3765.48|3765.08|18564
1655822100000|2022-06-21 14:35:00|3767.98|3767.58|3770.48|3770.08|3770.48|3770.08|3765.23|3764.83|10576
1655822400000|2022-06-21 14:40:00|3770.73|3770.33|3769.73|3769.33|3772.23|3771.83|3768.23|3767.83|12056
1655822700000|2022-06-21 14:45:00|3769.98|3769.58|3773.48|3773.08|3774.98|3774.58|3768.23|3767.83|13150
1655823000000|2022-06-21 14:50:00|3773.73|3773.33|3775.48|3775.08|3775.98|3775.58|3772.98|3772.58|11096
1655823300000|2022-06-21 14:55:00|3775.23|3774.83|3776.48|3776.08|3778.23|3777.83|3774.48|3774.08|12434
1655823600000|2022-06-21 15:00:00|3776.73|3776.33|3777.73|3777.33|3778.23|3777.83|3774.23|3773.83|11091
1655823900000|2022-06-21 15:05:00|3777.23|3776.83|3775.23|3774.83|3777.48|3777.08|3773.73|3773.33|9556
1655824200000|2022-06-21 15:10:00|3775.48|3775.08|3769.98|3769.58|3775.73|3775.33|3769.23|3768.83|11399
1655824500000|2022-06-21 15:15:00|3769.48|3769.08|3771.23|3770.83|3774.48|3774.08|3768.73|3768.33|8744
1655824800000|2022-06-21 15:20:00|3771.73|3771.33|3767.48|3767.08|3773.48|3773.08|3766.48|3766.08|11274
1655825100000|2022-06-21 15:25:00|3767.73|3767.33|3767.48|3767.08|3769.73|3769.33|3766.73|3766.33|8217
1655825400000|2022-06-21 15:30:00|3767.73|3767.33|3770.48|3770.08|3770.48|3770.08|3767.23|3766.83|10175
1655825700000|2022-06-21 15:35:00|3770.23|3769.83|3763.48|3763.08|3771.98|3771.58|3763.23|3762.83|14106
1655826000000|2022-06-21 15:40:00|3763.73|3763.33|3764.23|3763.83|3766.73|3766.33|3761.73|3761.33|11568
1655826300000|2022-06-21 15:45:00|3764.35|3763.95|3764.73|3764.33|3764.73|3764.33|3759.73|3759.33|10897
1655826600000|2022-06-21 15:50:00|3764.6|3764.2|3759.23|3758.83|3765.48|3765.08|3758.85|3758.45|12759
1655826900000|2022-06-21 15:55:00|3758.98|3758.58|3757.48|3757.08|3762.73|3762.33|3757.48|3757.08|11511
1655827200000|2022-06-21 16:00:00|3757.73|3757.33|3758.23|3757.83|3762.98|3762.58|3756.98|3756.58|12377
1655827500000|2022-06-21 16:05:00|3757.98|3757.58|3756.73|3756.33|3760.48|3760.08|3755.73|3755.33|8963
1655827800000|2022-06-21 16:10:00|3756.98|3756.58|3758.73|3758.33|3759.48|3759.08|3754.48|3754.08|10972
1655828100000|2022-06-21 16:15:00|3759.23|3758.83|3761.98|3761.58|3761.98|3761.58|3757.23|3756.83|10999
1655828400000|2022-06-21 16:20:00|3761.73|3761.33|3762.35|3761.95|3763.23|3762.83|3758.73|3758.33|11320
1655828700000|2022-06-21 16:25:00|3762.48|3762.08|3762.73|3762.33|3765.23|3764.83|3760.98|3760.58|11780
1655829000000|2022-06-21 16:30:00|3762.85|3762.45|3763.73|3763.33|3764.98|3764.58|3760.73|3760.33|8716
1655829300000|2022-06-21 16:35:00|3763.98|3763.58|3766.48|3766.08|3767.98|3767.58|3763.73|3763.33|9102
1655829600000|2022-06-21 16:40:00|3766.73|3766.33|3767.48|3767.08|3767.98|3767.58|3763.23|3762.83|8435
1655829900000|2022-06-21 16:45:00|3767.23|3766.83|3766.48|3766.08|3767.98|3767.58|3764.23|3763.83|7279
1655830200000|2022-06-21 16:50:00|3767.23|3766.83|3769.48|3769.08|3769.98|3769.58|3765.23|3764.83|6558
1655830500000|2022-06-21 16:55:00|3769.23|3768.83|3771.23|3770.83|3771.73|3771.33|3767.98|3767.58|7720
1655830800000|2022-06-21 17:00:00|3771.48|3771.08|3770.23|3769.83|3771.98|3771.58|3768.73|3768.33|7182
1655831100000|2022-06-21 17:05:00|3770.35|3769.95|3770.35|3769.95|3770.98|3770.58|3766.23|3765.83|8197
1655831400000|2022-06-21 17:10:00|3770.48|3770.08|3773.73|3773.33|3774.73|3774.33|3769.23|3768.83|8789
1655831700000|2022-06-21 17:15:00|3773.48|3773.08|3771.23|3770.83|3773.73|3773.33|3769.73|3769.33|6874
1655832000000|2022-06-21 17:20:00|3771.48|3771.08|3769.73|3769.33|3772.23|3771.83|3767.73|3767.33|6482
1655832300000|2022-06-21 17:25:00|3769.98|3769.58|3767.48|3767.08|3771.1|3770.7|3767.48|3767.08|5409
1655832600000|2022-06-21 17:30:00|3767.73|3767.33|3771.48|3771.08|3772.35|3771.95|3767.48|3767.08|6949
1655832900000|2022-06-21 17:35:00|3771.73|3771.33|3767.73|3767.33|3771.98|3771.58|3767.48|3767.08|6099
1655833200000|2022-06-21 17:40:00|3767.48|3767.08|3768.98|3768.58|3768.98|3768.58|3763.98|3763.58|11658
1655833500000|2022-06-21 17:45:00|3769.23|3768.83|3768.73|3768.33|3769.23|3768.83|3765.73|3765.33|7870
1655833800000|2022-06-21 17:50:00|3768.48|3768.08|3765.23|3764.83|3769.23|3768.83|3765.23|3764.83|6954
1655834100000|2022-06-21 17:55:00|3764.98|3764.58|3763.98|3763.58|3765.98|3765.58|3762.73|3762.33|8257
1655834400000|2022-06-21 18:00:00|3764.1|3763.7|3762.73|3762.33|3764.48|3764.08|3760.73|3760.33|10312
1655834700000|2022-06-21 18:05:00|3762.48|3762.08|3766.23|3765.83|3766.98|3766.58|3761.98|3761.58|10903
1655835000000|2022-06-21 18:10:00|3766.48|3766.08|3764.48|3764.08|3769.23|3768.83|3764.23|3763.83|10551
1655835300000|2022-06-21 18:15:00|3764.73|3764.33|3766.48|3766.08|3768.73|3768.33|3763.73|3763.33|8683
1655835600000|2022-06-21 18:20:00|3766.23|3765.83|3765.48|3765.08|3768.48|3768.08|3763.98|3763.58|6650
1655835900000|2022-06-21 18:25:00|3764.98|3764.58|3768.23|3767.83|3768.73|3768.33|3764.98|3764.58|9017
1655836200000|2022-06-21 18:30:00|3768.48|3768.08|3769.98|3769.58|3769.98|3769.58|3766.48|3766.08|10926
1655836500000|2022-06-21 18:35:00|3769.73|3769.33|3763.98|3763.58|3770.48|3770.08|3762.48|3762.08|14917
1655836800000|2022-06-21 18:40:00|3763.73|3763.33|3769.73|3769.33|3770.98|3770.58|3762.6|3762.2|14526
1655837100000|2022-06-21 18:45:00|3769.48|3769.08|3766.98|3766.58|3770.23|3769.83|3766.23|3765.83|8533
1655837400000|2022-06-21 18:50:00|3766.73|3766.33|3775.23|3774.83|3775.73|3775.33|3766.73|3766.33|13992
1655837700000|2022-06-21 18:55:00|3775.48|3775.08|3775.7|3775.3|3776.98|3776.58|3774.23|3773.83|9894
1655838000000|2022-06-21 19:00:00|3775.95|3775.55|3777.63|3777.23|3779.45|3779.05|3774.45|3774.05|14558
1655838300000|2022-06-21 19:05:00|3777.88|3777.48|3777.5|3777.1|3778.63|3778.23|3775.38|3774.98|7840
1655838600000|2022-06-21 19:10:00|3777.63|3777.23|3777.88|3777.48|3780.13|3779.73|3776.38|3775.98|8988
1655838900000|2022-06-21 19:15:00|3778.13|3777.73|3775.13|3774.73|3778.88|3778.48|3774.63|3774.23|12332
1655839200000|2022-06-21 19:20:00|3775.22|3774.82|3776.72|3776.32|3778.47|3778.07|3773.97|3773.57|9515
1655839500000|2022-06-21 19:25:00|3776.22|3775.82|3774.47|3774.07|3776.72|3776.32|3771.97|3771.57|8394
1655839800000|2022-06-21 19:30:00|3774.72|3774.32|3774.97|3774.57|3776.47|3776.07|3772.47|3772.07|8752
1655840100000|2022-06-21 19:35:00|3774.72|3774.32|3771.22|3770.82|3774.97|3774.57|3769.72|3769.32|9685
1655840400000|2022-06-21 19:40:00|3770.97|3770.57|3771.22|3770.82|3772.47|3772.07|3768.22|3767.82|12335
1655840700000|2022-06-21 19:45:00|3771.47|3771.07|3770.97|3770.57|3771.97|3771.57|3769.47|3769.07|10087
1655841000000|2022-06-21 19:50:00|3773.22|3772.82|3770.97|3770.57|3775.22|3774.82|3769.22|3768.82|23429
1655841300000|2022-06-21 19:55:00|3770.72|3770.32|3764.97|3764.57|3770.72|3770.32|3760.97|3760.57|82857
1655841600000|2022-06-21 20:00:00|3764.92|3764.52|3762.27|3761.67|3765.02|3764.52|3760.77|3760.17|28102
1655841900000|2022-06-21 20:05:00|3762.52|3761.92|3763.02|3762.42|3765.27|3764.67|3762.02|3761.42|7390
1655842200000|2022-06-21 20:10:00|3762.77|3762.17|3763.77|3763.17|3765.27|3764.67|3762.02|3761.42|6296
1655842500000|2022-06-21 20:15:00|3764.27|3763.67|3765.02|3764.42|3765.52|3764.92|3764.27|3763.67|1506
1655842800000|2022-06-21 20:20:00|3764.89|3764.29|3766.52|3765.92|3767.27|3766.67|3764.77|3764.17|2000
1655843100000|2022-06-21 20:25:00|3766.27|3765.67|3766.27|3765.67|3766.52|3765.92|3765.77|3765.17|1143
1655843400000|2022-06-21 20:30:00|3766.02|3765.42|3767.02|3766.42|3767.27|3766.67|3765.77|3765.17|1076
1655843700000|2022-06-21 20:35:00|3766.77|3766.17|3767.02|3766.42|3768.02|3767.42|3766.77|3766.17|713
1655844000000|2022-06-21 20:40:00|3766.89|3766.29|3766.77|3766.17|3767.27|3766.67|3766.02|3765.42|784
1655844300000|2022-06-21 20:45:00|3767.02|3766.42|3767.27|3766.67|3767.52|3766.92|3766.64|3766.04|925
1655844600000|2022-06-21 20:50:00|3767.52|3766.92|3767.02|3766.42|3767.77|3767.17|3766.77|3766.17|622
1655844900000|2022-06-21 20:55:00|3766.77|3766.17|3766.25|3764.75|3766.89|3766.29|3765.52|3764.73|619
1655845200000|2022-06-21 21:00:00|3766.29|3764.79|3766.1|3764.6|3766.29|3764.79|3766.03|3764.53|2
1655845500000|2022-06-21 21:05:00|3766.14|3764.64|3765.99|3764.49|3766.14|3764.64|3765.85|3764.35|0
1655845800000|2022-06-21 21:10:00|3765.88|3764.38|3765.77|3764.27|3765.99|3764.49|3765.7|3764.2|0
1655846100000|2022-06-21 21:15:00|3765.81|3764.31|3766.62|3765.12|3767.23|3765.73|3765.81|3764.31|0
1655846400000|2022-06-21 21:20:00|3766.76|3765.26|3765.63|3764.13|3766.91|3765.41|3765.33|3763.83|0
1655846700000|2022-06-21 21:25:00|3765.59|3764.09|3766.03|3764.53|3766.07|3764.57|3765.59|3764.09|0
1655847000000|2022-06-21 21:30:00|3765.92|3764.42|3765.44|3763.94|3766.58|3765.08|3765.22|3763.72|0
1655847300000|2022-06-21 21:35:00|3765.48|3763.98|3765.37|3763.87|3765.52|3764.02|3765.3|3763.8|0
1655847600000|2022-06-21 21:40:00|3765.44|3763.94|3765.52|3764.02|3765.59|3764.09|3765.33|3763.83|0
1655847900000|2022-06-21 21:45:00|3765.55|3764.05|3766.18|3764.68|3766.18|3764.68|3765.55|3764.05|0
1655848200000|2022-06-21 21:50:00|3766.43|3764.93|3766.25|3764.75|3766.43|3764.93|3766.07|3764.57|0
1655848500000|2022-06-21 21:55:00|3766.29|3764.79|3765.59|3764.09|3766.29|3764.79|3764.71|3763.21|0
1655848800000|2022-06-21 22:00:00|3763.64|3763.04|3758.77|3758.17|3764.39|3763.79|3758.77|3758.17|1480
1655849100000|2022-06-21 22:05:00|3759.02|3758.42|3760.02|3759.42|3760.77|3760.17|3757.77|3757.17|811
1655849400000|2022-06-21 22:10:00|3760.27|3759.67|3760.52|3759.92|3760.52|3759.92|3759.02|3758.42|316
1655849700000|2022-06-21 22:15:00|3760.27|3759.67|3759.77|3759.17|3760.39|3759.79|3758.89|3758.29|285
1655850000000|2022-06-21 22:20:00|3759.52|3758.92|3761.77|3761.17|3762.27|3761.67|3758.77|3758.17|595
1655850300000|2022-06-21 22:25:00|3762.02|3761.42|3761.27|3760.67|3762.02|3761.42|3760.77|3760.17|572
1655850600000|2022-06-21 22:30:00|3761.14|3760.54|3760.27|3759.67|3761.14|3760.54|3759.52|3758.92|425
1655850900000|2022-06-21 22:35:00|3761.02|3760.42|3759.02|3758.42|3761.02|3760.42|3758.39|3757.79|424
1655851200000|2022-06-21 22:40:00|3758.77|3758.17|3761.02|3760.42|3761.02|3760.42|3758.77|3758.17|256
1655851500000|2022-06-21 22:45:00|3760.89|3760.29|3760.52|3759.92|3761.77|3761.17|3760.52|3759.92|414
1655851800000|2022-06-21 22:50:00|3760.77|3760.17|3760.52|3759.92|3761.27|3760.67|3760.27|3759.67|210
1655852100000|2022-06-21 22:55:00|3760.64|3760.04|3762.27|3761.67|3762.27|3761.67|3760.02|3759.42|173
1655852400000|2022-06-21 23:00:00|3762.14|3761.54|3760.52|3759.92|3762.27|3761.67|3759.52|3758.92|644
1655852700000|2022-06-21 23:05:00|3760.27|3759.67|3759.02|3758.42|3760.77|3760.17|3759.02|3758.42|360
1655853000000|2022-06-21 23:10:00|3758.89|3758.29|3758.27|3757.67|3759.27|3758.67|3757.77|3757.17|558
1655853300000|2022-06-21 23:15:00|3758.52|3757.92|3756.77|3756.17|3758.52|3757.92|3756.52|3755.92|837
1655853600000|2022-06-21 23:20:00|3756.52|3755.92|3757.52|3756.92|3757.52|3756.92|3756.14|3755.54|607
1655853900000|2022-06-21 23:25:00|3757.39|3756.79|3757.27|3756.67|3758.27|3757.67|3757.02|3756.42|617
1655854200000|2022-06-21 23:30:00|3757.39|3756.79|3760.02|3759.42|3760.02|3759.42|3757.02|3756.42|710
1655854500000|2022-06-21 23:35:00|3760.14|3759.54|3759.77|3759.17|3760.14|3759.54|3758.77|3758.17|304
1655854800000|2022-06-21 23:40:00|3759.89|3759.29|3758.39|3757.79|3760.02|3759.42|3757.77|3757.17|413
1655855100000|2022-06-21 23:45:00|3758.52|3757.92|3760.02|3759.42|3760.27|3759.67|3758.02|3757.42|365
1655855400000|2022-06-21 23:50:00|3760.14|3759.54|3761.02|3760.42|3761.52|3760.92|3760.02|3759.42|415
1655855700000|2022-06-21 23:55:00|3761.14|3760.54|3761.27|3760.67|3761.52|3760.92|3760.77|3760.17|241
1655856000000|2022-06-22 00:00:00|3761.52|3760.92|3758.02|3757.42|3762.02|3761.42|3757.77|3757.17|1084
1655856300000|2022-06-22 00:05:00|3757.77|3757.17|3753.64|3753.04|3758.27|3757.67|3753.02|3752.42|1642
1655856600000|2022-06-22 00:10:00|3753.77|3753.17|3751.52|3750.92|3754.14|3753.54|3750.02|3749.42|1655
1655856900000|2022-06-22 00:15:00|3751.27|3750.67|3752.52|3751.92|3753.52|3752.92|3750.02|3749.42|1583
1655857200000|2022-06-22 00:20:00|3752.77|3752.17|3750.77|3750.17|3754.77|3754.17|3750.77|3750.17|788
1655857500000|2022-06-22 00:25:00|3751.02|3750.42|3753.39|3752.79|3754.27|3753.67|3750.89|3750.29|606
1655857800000|2022-06-22 00:30:00|3753.52|3752.92|3750.02|3749.42|3754.02|3753.42|3749.89|3749.29|931
1655858100000|2022-06-22 00:35:00|3750.14|3749.54|3750.39|3749.79|3752.39|3751.79|3750.02|3749.42|715
1655858400000|2022-06-22 00:40:00|3750.27|3749.67|3751.14|3750.54|3751.27|3750.67|3750.02|3749.42|379
1655858700000|2022-06-22 00:45:00|3751.27|3750.67|3749.02|3748.42|3751.27|3750.67|3748.77|3748.17|729
1655859000000|2022-06-22 00:50:00|3748.77|3748.17|3748.77|3748.17|3749.52|3748.92|3747.52|3746.92|739
1655859300000|2022-06-22 00:55:00|3748.89|3748.29|3750.02|3749.42|3750.27|3749.67|3748.52|3747.92|565
1655859600000|2022-06-22 01:00:00|3750.14|3749.54|3748.77|3748.17|3750.14|3749.54|3748.02|3747.42|529
1655859900000|2022-06-22 01:05:00|3749.02|3748.42|3750.89|3750.29|3751.14|3750.54|3749.02|3748.42|601
1655860200000|2022-06-22 01:10:00|3751.02|3750.42|3751.14|3750.54|3752.14|3751.54|3750.14|3749.54|705
1655860500000|2022-06-22 01:15:00|3751.27|3750.67|3751.77|3751.17|3752.27|3751.67|3750.52|3749.92|438
1655860800000|2022-06-22 01:20:00|3751.89|3751.29|3750.52|3749.92|3752.77|3752.17|3750.52|3749.92|376
1655861100000|2022-06-22 01:25:00|3750.64|3750.04|3750.52|3749.92|3752.02|3751.42|3750.52|3749.92|299
1655861400000|2022-06-22 01:30:00|3750.64|3750.04|3748.89|3748.29|3751.52|3750.92|3748.27|3747.67|717
1655861700000|2022-06-22 01:35:00|3749.02|3748.42|3744.77|3744.17|3749.77|3749.17|3744.02|3743.42|1591
1655862000000|2022-06-22 01:40:00|3744.52|3743.92|3742.02|3741.42|3745.77|3745.17|3741.64|3741.04|1424
1655862300000|2022-06-22 01:45:00|3741.89|3741.29|3744.02|3743.42|3744.52|3743.92|3740.77|3740.17|1209
1655862600000|2022-06-22 01:50:00|3743.89|3743.29|3743.02|3742.42|3744.77|3744.17|3742.02|3741.42|843
1655862900000|2022-06-22 01:55:00|3742.77|3742.17|3743.89|3743.29|3744.27|3743.67|3741.52|3740.92|939
1655863200000|2022-06-22 02:00:00|3744.02|3743.42|3745.52|3744.92|3745.77|3745.17|3743.77|3743.17|681
1655863500000|2022-06-22 02:05:00|3745.39|3744.79|3744.14|3743.54|3745.77|3745.17|3743.27|3742.67|691
1655863800000|2022-06-22 02:10:00|3744.27|3743.67|3744.39|3743.79|3746.02|3745.42|3743.64|3743.04|661
1655864100000|2022-06-22 02:15:00|3744.52|3743.92|3741.14|3740.54|3744.52|3743.92|3741.02|3740.42|674
1655864400000|2022-06-22 02:20:00|3741.27|3740.67|3740.02|3739.42|3742.02|3741.42|3739.02|3738.42|1071
1655864700000|2022-06-22 02:25:00|3740.27|3739.67|3740.14|3739.54|3740.52|3739.92|3739.02|3738.42|422
1655865000000|2022-06-22 02:30:00|3740.02|3739.42|3740.52|3739.92|3740.52|3739.92|3739.77|3739.17|435
1655865300000|2022-06-22 02:35:00|3740.39|3739.79|3740.27|3739.67|3742.52|3741.92|3739.77|3739.17|813
1655865600000|2022-06-22 02:40:00|3740.02|3739.42|3736.77|3736.17|3741.27|3740.67|3736.52|3735.92|1351
1655865900000|2022-06-22 02:45:00|3736.52|3735.92|3733.64|3733.04|3736.52|3735.92|3733.27|3732.67|1471
1655866200000|2022-06-22 02:50:00|3733.52|3732.92|3733.52|3732.92|3734.27|3733.67|3732.02|3731.42|1297
1655866500000|2022-06-22 02:55:00|3733.27|3732.67|3730.02|3729.42|3733.77|3733.17|3729.77|3729.17|1299
1655866800000|2022-06-22 03:00:00|3730.14|3729.54|3730.02|3729.42|3732.27|3731.67|3729.39|3728.79|995
1655867100000|2022-06-22 03:05:00|3730.14|3729.54|3728.52|3727.92|3731.14|3730.54|3728.27|3727.67|828
1655867400000|2022-06-22 03:10:00|3728.64|3728.04|3729.02|3728.42|3729.14|3728.54|3726.27|3725.67|1464
1655867700000|2022-06-22 03:15:00|3728.89|3728.29|3729.52|3728.92|3729.77|3729.17|3728.02|3727.42|1161
1655868000000|2022-06-22 03:20:00|3729.27|3728.67|3729.02|3728.42|3730.77|3730.17|3728.89|3728.29|768
1655868300000|2022-06-22 03:25:00|3729.27|3728.67|3730.77|3730.17|3731.52|3730.92|3729.27|3728.67|626
1655868600000|2022-06-22 03:30:00|3730.52|3729.92|3727.89|3727.29|3730.52|3729.92|3726.64|3726.04|1717
1655868900000|2022-06-22 03:35:00|3727.77|3727.17|3725.64|3725.04|3728.02|3727.42|3724.77|3724.17|1536
1655869200000|2022-06-22 03:40:00|3725.89|3725.29|3727.27|3726.67|3727.89|3727.29|3725.27|3724.67|1026
1655869500000|2022-06-22 03:45:00|3727.14|3726.54|3728.77|3728.17|3729.64|3729.04|3727.02|3726.42|1317
1655869800000|2022-06-22 03:50:00|3728.89|3728.29|3729.39|3728.79|3731.27|3730.67|3728.77|3728.17|936
1655870100000|2022-06-22 03:55:00|3729.27|3728.67|3729.27|3728.67|3729.77|3729.17|3728.52|3727.92|359
1655870400000|2022-06-22 04:00:00|3729.14|3728.54|3728.27|3727.67|3729.27|3728.67|3728.27|3727.67|379
1655870700000|2022-06-22 04:05:00|3728.02|3727.42|3728.89|3728.29|3729.52|3728.92|3728.02|3727.42|312
1655871000000|2022-06-22 04:10:00|3729.02|3728.42|3727.14|3726.54|3729.27|3728.67|3725.27|3724.67|1259
1655871300000|2022-06-22 04:15:00|3727.02|3726.42|3727.27|3726.67|3727.77|3727.17|3726.52|3725.92|334
1655871600000|2022-06-22 04:20:00|3727.39|3726.79|3728.14|3727.54|3729.02|3728.42|3726.52|3725.92|569
1655871900000|2022-06-22 04:25:00|3728.27|3727.67|3727.52|3726.92|3728.77|3728.17|3727.14|3726.54|274
1655872200000|2022-06-22 04:30:00|3727.27|3726.67|3729.27|3728.67|3729.27|3728.67|3727.27|3726.67|416
1655872500000|2022-06-22 04:35:00|3729.14|3728.54|3729.02|3728.42|3729.27|3728.67|3728.27|3727.67|257
1655872800000|2022-06-22 04:40:00|3728.89|3728.29|3729.64|3729.04|3729.77|3729.17|3728.77|3728.17|365
1655873100000|2022-06-22 04:45:00|3729.52|3728.92|3730.77|3730.17|3731.39|3730.79|3729.27|3728.67|597
1655873400000|2022-06-22 04:50:00|3731.14|3730.54|3729.77|3729.17|3731.52|3730.92|3729.27|3728.67|513
1655873700000|2022-06-22 04:55:00|3730.02|3729.42|3730.77|3730.17|3730.89|3730.29|3729.89|3729.29|143
1655874000000|2022-06-22 05:00:00|3731.02|3730.42|3732.77|3732.17|3734.02|3733.42|3730.02|3729.42|1095
1655874300000|2022-06-22 05:05:00|3732.52|3731.92|3732.27|3731.67|3733.52|3732.92|3731.02|3730.42|616
1655874600000|2022-06-22 05:10:00|3732.39|3731.79|3728.02|3727.42|3732.77|3732.17|3727.77|3727.17|985
1655874900000|2022-06-22 05:15:00|3727.77|3727.17|3729.77|3729.17|3729.77|3729.17|3727.77|3727.17|597
1655875200000|2022-06-22 05:20:00|3729.64|3729.04|3730.52|3729.92|3731.52|3730.92|3728.77|3728.17|666
1655875500000|2022-06-22 05:25:00|3730.27|3729.67|3730.02|3729.42|3730.52|3729.92|3729.27|3728.67|436
1655875800000|2022-06-22 05:30:00|3729.77|3729.17|3729.02|3728.42|3730.02|3729.42|3728.77|3728.17|553
1655876100000|2022-06-22 05:35:00|3728.89|3728.29|3726.64|3726.04|3728.89|3728.29|3725.77|3725.17|958
1655876400000|2022-06-22 05:40:00|3726.77|3726.17|3724.27|3723.67|3727.27|3726.67|3724.27|3723.67|886
1655876700000|2022-06-22 05:45:00|3724.52|3723.92|3724.89|3724.29|3725.27|3724.67|3723.77|3723.17|668
1655877000000|2022-06-22 05:50:00|3725.02|3724.42|3719.77|3719.17|3725.02|3724.42|3718.77|3718.17|2688
1655877300000|2022-06-22 05:55:00|3719.27|3718.67|3719.02|3718.42|3721.02|3720.42|3717.77|3717.17|1300
1655877600000|2022-06-22 06:00:00|3718.77|3718.17|3720.27|3719.67|3723.27|3722.67|3718.64|3718.04|1382
1655877900000|2022-06-22 06:05:00|3720.39|3719.79|3720.52|3719.92|3723.27|3722.67|3719.77|3719.17|1651
1655878200000|2022-06-22 06:10:00|3720.27|3719.67|3716.02|3715.42|3721.52|3720.92|3715.77|3715.17|1656
1655878500000|2022-06-22 06:15:00|3716.14|3715.54|3714.27|3713.67|3718.02|3717.42|3712.77|3712.17|2690
1655878800000|2022-06-22 06:20:00|3714.52|3713.92|3717.52|3716.92|3718.02|3717.42|3713.77|3713.17|1398
1655879100000|2022-06-22 06:25:00|3717.77|3717.17|3716.39|3715.79|3718.27|3717.67|3715.02|3714.42|1225
1655879400000|2022-06-22 06:30:00|3716.27|3715.67|3717.02|3716.42|3718.39|3717.79|3714.52|3713.92|2310
1655879700000|2022-06-22 06:35:00|3717.27|3716.67|3717.64|3717.04|3717.64|3717.04|3715.77|3715.17|897
1655880000000|2022-06-22 06:40:00|3717.77|3717.17|3718.27|3717.67|3718.27|3717.67|3715.77|3715.17|905
1655880300000|2022-06-22 06:45:00|3718.14|3717.54|3720.27|3719.67|3720.52|3719.92|3717.52|3716.92|1117
1655880600000|2022-06-22 06:50:00|3720.02|3719.42|3718.77|3718.17|3721.27|3720.67|3717.77|3717.17|1369
1655880900000|2022-06-22 06:55:00|3719.02|3718.42|3719.27|3718.67|3719.27|3718.67|3716.77|3716.17|1014
1655881200000|2022-06-22 07:00:00|3719.02|3718.42|3709.52|3708.92|3719.52|3718.92|3709.02|3708.42|6197
1655881500000|2022-06-22 07:05:00|3709.27|3708.67|3699.77|3699.17|3709.52|3708.92|3697.27|3696.67|7637
1655881800000|2022-06-22 07:10:00|3699.02|3698.42|3701.77|3701.17|3702.02|3701.42|3695.64|3695.04|4218
1655882100000|2022-06-22 07:15:00|3701.64|3701.04|3700.52|3699.92|3704.02|3703.42|3699.27|3698.67|3271
1655882400000|2022-06-22 07:20:00|3700.27|3699.67|3696.02|3695.42|3700.52|3699.92|3692.89|3692.29|3916
1655882700000|2022-06-22 07:25:00|3696.27|3695.67|3698.77|3698.17|3700.39|3699.79|3695.39|3694.79|2125
1655883000000|2022-06-22 07:30:00|3698.89|3698.29|3705.77|3705.17|3707.77|3707.17|3696.77|3696.17|2630
1655883300000|2022-06-22 07:35:00|3705.89|3705.29|3702.64|3702.04|3706.77|3706.17|3701.52|3700.92|1785
1655883600000|2022-06-22 07:40:00|3702.77|3702.17|3698.14|3697.54|3704.52|3703.92|3698.14|3697.54|1965
1655883900000|2022-06-22 07:45:00|3698.02|3697.42|3697.02|3696.42|3699.39|3698.79|3694.27|3693.67|2072
1655884200000|2022-06-22 07:50:00|3697.14|3696.54|3695.02|3694.42|3698.77|3698.17|3694.27|3693.67|1357
1655884500000|2022-06-22 07:55:00|3694.77|3694.17|3695.52|3694.92|3697.39|3696.79|3694.02|3693.42|1244
1655884800000|2022-06-22 08:00:00|3696.02|3695.42|3693.02|3692.42|3699.02|3698.42|3691.77|3691.17|3856
1655885100000|2022-06-22 08:05:00|3692.89|3692.29|3694.77|3694.17|3694.77|3694.17|3690.02|3689.42|3099
1655885400000|2022-06-22 08:10:00|3694.52|3693.92|3697.64|3697.04|3700.27|3699.67|3694.52|3693.92|2473
1655885700000|2022-06-22 08:15:00|3697.52|3696.92|3695.77|3695.17|3699.52|3698.92|3695.52|3694.92|1253
1655886000000|2022-06-22 08:20:00|3695.64|3695.04|3696.14|3695.54|3698.52|3697.92|3694.52|3693.92|1359
1655886300000|2022-06-22 08:25:00|3696.27|3695.67|3695.14|3694.54|3697.02|3696.42|3693.52|3692.92|1710
1655886600000|2022-06-22 08:30:00|3694.77|3694.17|3699.27|3698.67|3700.77|3700.17|3694.27|3693.67|2696
1655886900000|2022-06-22 08:35:00|3699.52|3698.92|3700.02|3699.42|3702.77|3702.17|3698.02|3697.42|1789
1655887200000|2022-06-22 08:40:00|3700.14|3699.54|3697.89|3697.29|3700.77|3700.17|3696.64|3696.04|1594
1655887500000|2022-06-22 08:45:00|3697.77|3697.17|3695.52|3694.92|3698.27|3697.67|3694.89|3694.29|856
1655887800000|2022-06-22 08:50:00|3695.64|3695.04|3699.52|3698.92|3699.77|3699.17|3695.27|3694.67|1119
1655888100000|2022-06-22 08:55:00|3699.77|3699.17|3700.64|3700.04|3701.02|3700.42|3698.77|3698.17|980
1655888400000|2022-06-22 09:00:00|3700.77|3700.17|3702.02|3701.42|3704.02|3703.42|3700.27|3699.67|1655
1655888700000|2022-06-22 09:05:00|3701.77|3701.17|3701.27|3700.67|3702.89|3702.29|3700.27|3699.67|727
1655889000000|2022-06-22 09:10:00|3701.39|3700.79|3699.77|3699.17|3701.77|3701.17|3699.27|3698.67|735
1655889300000|2022-06-22 09:15:00|3699.27|3698.67|3704.27|3703.67|3705.52|3704.92|3699.02|3698.42|1671
1655889600000|2022-06-22 09:20:00|3704.52|3703.92|3706.77|3706.17|3707.77|3707.17|3703.77|3703.17|1908
1655889900000|2022-06-22 09:25:00|3706.52|3705.92|3705.52|3704.92|3707.27|3706.67|3705.14|3704.54|944
1655890200000|2022-06-22 09:30:00|3705.77|3705.17|3703.39|3702.79|3706.02|3705.42|3703.02|3702.42|729
1655890500000|2022-06-22 09:35:00|3703.27|3702.67|3705.39|3704.79|3706.52|3705.92|3703.14|3702.54|815
1655890800000|2022-06-22 09:40:00|3705.52|3704.92|3707.27|3706.67|3708.02|3707.42|3704.02|3703.42|1110
1655891100000|2022-06-22 09:45:00|3706.77|3706.17|3704.27|3703.67|3707.39|3706.79|3703.64|3703.04|1083
1655891400000|2022-06-22 09:50:00|3704.39|3703.79|3707.64|3707.04|3708.27|3707.67|3704.02|3703.42|1134
1655891700000|2022-06-22 09:55:00|3707.52|3706.92|3707.02|3706.42|3708.89|3708.29|3706.02|3705.42|1368
1655892000000|2022-06-22 10:00:00|3707.27|3706.67|3709.02|3708.42|3709.52|3708.92|3705.77|3705.17|1319
1655892300000|2022-06-22 10:05:00|3709.27|3708.67|3711.52|3710.92|3711.52|3710.92|3709.14|3708.54|1373
1655892600000|2022-06-22 10:10:00|3711.77|3711.17|3711.52|3710.92|3713.02|3712.42|3710.77|3710.17|1680
1655892900000|2022-06-22 10:15:00|3711.64|3711.04|3710.52|3709.92|3712.77|3712.17|3710.02|3709.42|1611
1655893200000|2022-06-22 10:20:00|3710.64|3710.04|3713.77|3713.17|3714.02|3713.42|3710.64|3710.04|1622
1655893500000|2022-06-22 10:25:00|3713.52|3712.92|3713.52|3712.92|3714.77|3714.17|3712.77|3712.17|1707
1655893800000|2022-06-22 10:30:00|3714.02|3713.42|3712.77|3712.17|3714.27|3713.67|3712.52|3711.92|848
1655894100000|2022-06-22 10:35:00|3713.02|3712.42|3711.02|3710.42|3713.89|3713.29|3710.02|3709.42|1849
1655894400000|2022-06-22 10:40:00|3710.77|3710.17|3709.02|3708.42|3710.77|3710.17|3707.27|3706.67|1566
1655894700000|2022-06-22 10:45:00|3709.52|3708.92|3712.89|3712.29|3713.02|3712.42|3709.39|3708.79|1241
1655895000000|2022-06-22 10:50:00|3713.02|3712.42|3714.14|3713.54|3714.52|3713.92|3712.02|3711.42|1109
1655895300000|2022-06-22 10:55:00|3714.02|3713.42|3710.14|3709.54|3714.02|3713.42|3710.02|3709.42|1281
1655895600000|2022-06-22 11:00:00|3710.77|3710.17|3714.39|3713.79|3716.02|3715.42|3710.77|3710.17|2596
1655895900000|2022-06-22 11:05:00|3714.27|3713.67|3714.39|3713.79|3715.52|3714.92|3713.02|3712.42|1455
1655896200000|2022-06-22 11:10:00|3714.52|3713.92|3713.39|3712.79|3715.52|3714.92|3713.14|3712.54|967
1655896500000|2022-06-22 11:15:00|3713.27|3712.67|3718.27|3717.67|3718.52|3717.92|3713.02|3712.42|2855
1655896800000|2022-06-22 11:20:00|3718.14|3717.54|3717.14|3716.54|3719.77|3719.17|3716.77|3716.17|1934
1655897100000|2022-06-22 11:25:00|3717.27|3716.67|3720.27|3719.67|3720.27|3719.67|3717.27|3716.67|1372
1655897400000|2022-06-22 11:30:00|3720.52|3719.92|3720.02|3719.42|3721.27|3720.67|3718.77|3718.17|1986
1655897700000|2022-06-22 11:35:00|3720.27|3719.67|3718.02|3717.42|3720.52|3719.92|3717.02|3716.42|1527
1655898000000|2022-06-22 11:40:00|3717.77|3717.17|3715.77|3715.17|3718.27|3717.67|3715.77|3715.17|839
1655898300000|2022-06-22 11:45:00|3715.89|3715.29|3713.77|3713.17|3716.02|3715.42|3713.27|3712.67|1367
1655898600000|2022-06-22 11:50:00|3713.89|3713.29|3714.14|3713.54|3714.77|3714.17|3713.27|3712.67|1278
1655898900000|2022-06-22 11:55:00|3714.27|3713.67|3712.02|3711.42|3714.77|3714.17|3711.77|3711.17|1211
1655899200000|2022-06-22 12:00:00|3712.27|3711.67|3711.27|3710.67|3714.27|3713.67|3710.02|3709.42|2846
1655899500000|2022-06-22 12:05:00|3711.14|3710.54|3710.02|3709.42|3712.02|3711.42|3709.02|3708.42|1925
1655899800000|2022-06-22 12:10:00|3709.77|3709.17|3710.02|3709.42|3711.77|3711.17|3709.27|3708.67|1490
1655900100000|2022-06-22 12:15:00|3709.89|3709.29|3706.02|3705.42|3710.77|3710.17|3705.27|3704.67|3214
1655900400000|2022-06-22 12:20:00|3706.14|3705.54|3706.52|3705.92|3706.77|3706.17|3704.89|3704.29|3259
1655900700000|2022-06-22 12:25:00|3706.64|3706.04|3707.02|3706.42|3708.52|3707.92|3706.27|3705.67|1720
1655901000000|2022-06-22 12:30:00|3706.77|3706.17|3703.27|3702.67|3707.27|3706.67|3701.52|3700.92|3454
1655901300000|2022-06-22 12:35:00|3703.02|3702.42|3702.02|3701.42|3703.77|3703.17|3700.27|3699.67|2291
1655901600000|2022-06-22 12:40:00|3701.89|3701.29|3703.77|3703.17|3703.77|3703.17|3700.52|3699.92|2230
1655901900000|2022-06-22 12:45:00|3703.52|3702.92|3702.89|3702.29|3704.77|3704.17|3702.52|3701.92|3401
1655902200000|2022-06-22 12:50:00|3702.77|3702.17|3705.27|3704.67|3708.27|3707.67|3701.02|3700.42|3559
1655902500000|2022-06-22 12:55:00|3705.52|3704.92|3713.02|3712.42|3713.27|3712.67|3705.39|3704.79|4300
1655902800000|2022-06-22 13:00:00|3712.89|3712.29|3707.52|3706.92|3713.27|3712.67|3707.02|3706.42|4816
1655903100000|2022-06-22 13:05:00|3707.27|3706.67|3708.02|3707.42|3708.27|3707.67|3704.27|3703.67|5315
1655903400000|2022-06-22 13:10:00|3707.89|3707.29|3709.52|3708.92|3711.02|3710.42|3706.27|3705.67|3083
1655903700000|2022-06-22 13:15:00|3709.27|3708.67|3710.52|3709.92|3711.02|3710.42|3707.27|3706.67|4683
1655904000000|2022-06-22 13:20:00|3710.27|3709.67|3715.52|3714.92|3716.52|3715.92|3710.27|3709.67|6378
1655904300000|2022-06-22 13:25:00|3715.27|3714.67|3720.27|3719.67|3723.52|3722.92|3711.77|3711.17|12513
1655904600000|2022-06-22 13:30:00|3720.17|3719.77|3730.79|3730.39|3740.67|3740.27|3715.92|3715.52|51915
1655904900000|2022-06-22 13:35:00|3730.67|3730.27|3730.29|3729.89|3735.92|3735.52|3724.42|3724.02|26133
1655905200000|2022-06-22 13:40:00|3730.17|3729.77|3736.67|3736.27|3736.67|3736.27|3724.42|3724.02|28623
1655905500000|2022-06-22 13:45:00|3736.92|3736.52|3739.42|3739.02|3742.42|3742.02|3733.42|3733.02|31520
1655905800000|2022-06-22 13:50:00|3739.67|3739.27|3754.42|3754.02|3755.17|3754.77|3730.92|3730.52|32253
1655906100000|2022-06-22 13:55:00|3754.17|3753.77|3749.17|3748.77|3758.92|3758.52|3748.67|3748.27|27049
1655906400000|2022-06-22 14:00:00|3749.42|3749.02|3747.92|3747.52|3753.42|3753.02|3741.67|3741.27|25611
1655906700000|2022-06-22 14:05:00|3747.17|3746.77|3754.17|3753.77|3754.17|3753.77|3743.92|3743.52|17863
1655907000000|2022-06-22 14:10:00|3754.42|3754.02|3761.92|3761.52|3763.42|3763.02|3749.67|3749.27|19852
1655907300000|2022-06-22 14:15:00|3761.67|3761.27|3773.42|3773.02|3773.42|3773.02|3760.67|3760.27|32604
1655907600000|2022-06-22 14:20:00|3773.17|3772.77|3782.92|3782.52|3783.42|3783.02|3770.42|3770.02|31932
1655907900000|2022-06-22 14:25:00|3782.67|3782.27|3782.67|3782.27|3784.42|3784.02|3780.17|3779.77|20197
1655908200000|2022-06-22 14:30:00|3783.17|3782.77|3784.67|3784.27|3788.17|3787.77|3780.92|3780.52|20981
1655908500000|2022-06-22 14:35:00|3784.42|3784.02|3793.17|3792.77|3793.92|3793.52|3782.67|3782.27|22611
1655908800000|2022-06-22 14:40:00|3793.42|3793.02|3788.42|3788.02|3793.92|3793.52|3786.17|3785.77|17883
1655909100000|2022-06-22 14:45:00|3788.17|3787.77|3782.17|3781.77|3789.42|3789.02|3777.67|3777.27|21569
1655909400000|2022-06-22 14:50:00|3781.92|3781.52|3781.56|3781.16|3785.17|3784.77|3780.17|3779.77|12185
1655909700000|2022-06-22 14:55:00|3781.81|3781.41|3783.11|3782.71|3784.11|3783.71|3779.06|3778.66|10715
1655910000000|2022-06-22 15:00:00|3783.61|3783.21|3774.23|3773.83|3784.11|3783.71|3769.61|3769.21|22419
1655910300000|2022-06-22 15:05:00|3773.86|3773.46|3777.36|3776.96|3777.36|3776.96|3769.61|3769.21|17819
1655910600000|2022-06-22 15:10:00|3777.11|3776.71|3775.86|3775.46|3778.86|3778.46|3774.86|3774.46|18080
1655910900000|2022-06-22 15:15:00|3775.61|3775.21|3782.36|3781.96|3783.86|3783.46|3775.61|3775.21|20993
1655911200000|2022-06-22 15:20:00|3781.86|3781.46|3780.61|3780.21|3782.86|3782.46|3777.36|3776.96|13791
1655911500000|2022-06-22 15:25:00|3780.86|3780.46|3782.61|3782.21|3785.61|3785.21|3779.61|3779.21|16303
1655911800000|2022-06-22 15:30:00|3782.48|3782.08|3787.11|3786.71|3791.86|3791.46|3782.36|3781.96|18159
1655912100000|2022-06-22 15:35:00|3786.86|3786.46|3787.86|3787.46|3789.11|3788.71|3786.11|3785.71|8747
1655912400000|2022-06-22 15:40:00|3787.61|3787.21|3775.11|3774.71|3788.11|3787.71|3774.11|3773.71|27580
1655912700000|2022-06-22 15:45:00|3774.86|3774.46|3773.61|3773.21|3775.86|3775.46|3768.61|3768.21|17321
1655913000000|2022-06-22 15:50:00|3773.86|3773.46|3766.61|3766.21|3774.86|3774.46|3765.36|3764.96|15259
1655913300000|2022-06-22 15:55:00|3766.86|3766.46|3762.11|3761.71|3769.11|3768.71|3761.36|3760.96|12649
1655913600000|2022-06-22 16:00:00|3761.86|3761.46|3763.11|3762.71|3773.36|3772.96|3760.61|3760.21|23552
1655913900000|2022-06-22 16:05:00|3762.86|3762.46|3759.86|3759.46|3763.61|3763.21|3756.36|3755.96|15950
1655914200000|2022-06-22 16:10:00|3759.36|3758.96|3764.11|3763.71|3766.36|3765.96|3758.86|3758.46|12074
1655914500000|2022-06-22 16:15:00|3763.61|3763.21|3770.73|3770.33|3771.86|3771.46|3763.61|3763.21|11614
1655914800000|2022-06-22 16:20:00|3770.36|3769.96|3770.11|3769.71|3773.86|3773.46|3768.61|3768.21|9799
1655915100000|2022-06-22 16:25:00|3770.36|3769.96|3770.86|3770.46|3774.11|3773.71|3768.86|3768.46|8099
1655915400000|2022-06-22 16:30:00|3770.36|3769.96|3775.61|3775.21|3776.36|3775.96|3769.61|3769.21|9392
1655915700000|2022-06-22 16:35:00|3775.86|3775.46|3771.86|3771.46|3778.36|3777.96|3771.36|3770.96|10086
1655916000000|2022-06-22 16:40:00|3772.11|3771.71|3777.26|3776.86|3777.26|3776.86|3772.11|3771.71|6484
1655916300000|2022-06-22 16:45:00|3777.01|3776.61|3774.76|3774.36|3778.26|3777.86|3773.26|3772.86|7448
1655916600000|2022-06-22 16:50:00|3774.88|3774.48|3774.76|3774.36|3776.51|3776.11|3771.76|3771.36|7106
1655916900000|2022-06-22 16:55:00|3775.01|3774.61|3779.01|3778.61|3779.76|3779.36|3773.13|3772.73|8768
1655917200000|2022-06-22 17:00:00|3779.13|3778.73|3772.51|3772.11|3780.51|3780.11|3769.76|3769.36|12034
1655917500000|2022-06-22 17:05:00|3772.26|3771.86|3774.26|3773.86|3775.76|3775.36|3771.76|3771.36|5882
1655917800000|2022-06-22 17:10:00|3774.01|3773.61|3778.51|3778.11|3779.26|3778.86|3774.01|3773.61|7519
1655918100000|2022-06-22 17:15:00|3778.76|3778.36|3783.26|3782.86|3783.76|3783.36|3777.26|3776.86|9768
1655918400000|2022-06-22 17:20:00|3783.01|3782.61|3786.01|3785.61|3786.76|3786.36|3782.26|3781.86|9196
1655918700000|2022-06-22 17:25:00|3785.76|3785.36|3785.51|3785.11|3788.51|3788.11|3782.51|3782.11|10503
1655919000000|2022-06-22 17:30:00|3785.76|3785.36|3779.51|3779.11|3785.76|3785.36|3779.51|3779.11|9655
1655919300000|2022-06-22 17:35:00|3779.26|3778.86|3783.26|3782.86|3784.01|3783.61|3777.51|3777.11|8061
1655919600000|2022-06-22 17:40:00|3783.01|3782.61|3785.76|3785.36|3785.76|3785.36|3781.51|3781.11|6872
1655919900000|2022-06-22 17:45:00|3785.51|3785.11|3788.76|3788.36|3789.01|3788.61|3784.38|3783.98|7468
1655920200000|2022-06-22 17:50:00|3788.51|3788.11|3784.01|3783.61|3789.26|3788.86|3782.26|3781.86|10273
1655920500000|2022-06-22 17:55:00|3784.13|3783.73|3786.01|3785.61|3786.26|3785.86|3781.51|3781.11|9233
1655920800000|2022-06-22 18:00:00|3786.26|3785.86|3788.51|3788.11|3790.51|3790.11|3784.51|3784.11|9435
1655921100000|2022-06-22 18:05:00|3789.26|3788.86|3799.26|3798.86|3800.26|3799.86|3788.01|3787.61|19395
1655921400000|2022-06-22 18:10:00|3799.01|3798.61|3798.76|3798.36|3799.01|3798.61|3795.51|3795.11|8856
1655921700000|2022-06-22 18:15:00|3799.01|3798.61|3799.26|3798.86|3802.01|3801.61|3797.26|3796.86|15778
1655922000000|2022-06-22 18:20:00|3799.01|3798.61|3793.51|3793.11|3799.76|3799.36|3789.51|3789.11|16408
1655922300000|2022-06-22 18:25:00|3793.38|3792.98|3788.26|3787.86|3793.76|3793.36|3787.26|3786.86|10063
1655922600000|2022-06-22 18:30:00|3788.51|3788.11|3790.26|3789.86|3790.76|3790.36|3787.38|3786.98|6767
1655922900000|2022-06-22 18:35:00|3790.51|3790.11|3788.01|3787.61|3790.76|3790.36|3787.51|3787.11|6971
1655923200000|2022-06-22 18:40:00|3787.76|3787.36|3786.51|3786.11|3789.76|3789.36|3783.51|3783.11|9838
1655923500000|2022-06-22 18:45:00|3786.26|3785.86|3781.26|3780.86|3788.51|3788.11|3781.26|3780.86|9990
1655923800000|2022-06-22 18:50:00|3781.01|3780.61|3784.01|3783.61|3784.01|3783.61|3779.76|3779.36|11416
1655924100000|2022-06-22 18:55:00|3784.26|3783.86|3787.26|3786.86|3788.76|3788.36|3784.01|3783.61|9379
1655924400000|2022-06-22 19:00:00|3787.51|3787.11|3788.51|3788.11|3789.76|3789.36|3782.01|3781.61|11464
1655924700000|2022-06-22 19:05:00|3789.01|3788.61|3784.01|3783.61|3790.76|3790.36|3783.26|3782.86|11197
1655925000000|2022-06-22 19:10:00|3783.76|3783.36|3783.88|3783.48|3785.51|3785.11|3779.26|3778.86|12129
1655925300000|2022-06-22 19:15:00|3784.01|3783.61|3780.26|3779.86|3785.76|3785.36|3779.26|3778.86|8678
1655925600000|2022-06-22 19:20:00|3780.3|3779.9|3781.05|3780.65|3783.55|3783.15|3779.55|3779.15|7148
1655925900000|2022-06-22 19:25:00|3780.8|3780.4|3772.3|3771.9|3781.55|3781.15|3769.8|3769.4|16512
1655926200000|2022-06-22 19:30:00|3771.8|3771.4|3768.55|3768.15|3775.67|3775.27|3768.55|3768.15|13280
1655926500000|2022-06-22 19:35:00|3768.3|3767.9|3766.05|3765.65|3769.55|3769.15|3762.67|3762.27|17295
1655926800000|2022-06-22 19:40:00|3765.55|3765.15|3767.05|3766.65|3768.8|3768.4|3761.3|3760.9|18009
1655927100000|2022-06-22 19:45:00|3766.55|3766.15|3762.3|3761.9|3767.05|3766.65|3758.55|3758.15|16942
1655927400000|2022-06-22 19:50:00|3759.3|3758.9|3772.3|3771.9|3773.55|3773.15|3759.17|3758.77|27517
1655927700000|2022-06-22 19:55:00|3772.8|3772.4|3757.8|3757.4|3773.3|3772.9|3756.55|3756.15|79835
1655928000000|2022-06-22 20:00:00|3757.63|3757.23|3761.98|3761.38|3763.48|3762.88|3757.23|3756.63|39145
1655928300000|2022-06-22 20:05:00|3761.73|3761.13|3762.23|3761.63|3763.73|3763.13|3760.98|3760.38|7382
1655928600000|2022-06-22 20:10:00|3761.98|3761.38|3762.98|3762.38|3764.48|3763.88|3761.98|3761.38|6094
1655928900000|2022-06-22 20:15:00|3763.23|3762.63|3761.73|3761.13|3763.23|3762.63|3760.98|3760.38|1635
1655929200000|2022-06-22 20:20:00|3761.6|3761|3763.6|3763|3764.48|3763.88|3761.35|3760.75|1338
1655929500000|2022-06-22 20:25:00|3763.73|3763.13|3759.23|3758.63|3764.23|3763.63|3759.23|3758.63|2124
1655929800000|2022-06-22 20:30:00|3759.48|3758.88|3757.48|3756.88|3759.98|3759.38|3756.73|3756.13|2240
1655930100000|2022-06-22 20:35:00|3757.73|3757.13|3759.23|3758.63|3759.23|3758.63|3756.48|3755.88|1367
1655930400000|2022-06-22 20:40:00|3759.48|3758.88|3759.23|3758.63|3760.48|3759.88|3757.98|3757.38|858
1655930700000|2022-06-22 20:45:00|3759.1|3758.5|3757.23|3756.63|3759.23|3758.63|3756.48|3755.88|1334
1655931000000|2022-06-22 20:50:00|3757.1|3756.5|3756.23|3755.63|3757.98|3757.38|3756.23|3755.63|1282
1655931300000|2022-06-22 20:55:00|3756.1|3755.5|3757.51|3756.01|3757.53|3756.88|3755.98|3755.38|1442
1655931600000|2022-06-22 21:00:00|3757.33|3755.83|3757.07|3755.57|3757.51|3756.01|3756.89|3755.39|0
1655931900000|2022-06-22 21:05:00|3757.51|3756.01|3757.77|3756.27|3757.77|3756.27|3757.33|3755.83|0
1655932200000|2022-06-22 21:10:00|3757.73|3756.23|3757.22|3755.72|3757.91|3756.41|3757.14|3755.64|0
1655932500000|2022-06-22 21:15:00|3757.58|3756.08|3757.36|3755.86|3757.77|3756.27|3757.36|3755.86|0
1655932800000|2022-06-22 21:20:00|3757.58|3756.08|3757.22|3755.72|3757.62|3756.12|3757.22|3755.72|0
1655933100000|2022-06-22 21:25:00|3757.14|3755.64|3756.89|3755.39|3757.14|3755.64|3756.63|3755.13|0
1655933400000|2022-06-22 21:30:00|3756.85|3755.35|3756.7|3755.2|3757.62|3756.12|3756.7|3755.2|0
1655934000000|2022-06-22 21:40:00|3757.03|3755.53|3756.78|3755.28|3757.25|3755.75|3756.67|3755.17|0
1655934300000|2022-06-22 21:45:00|3756.85|3755.35|3756.85|3755.35|3756.92|3755.42|3756.41|3754.91|0
1655934600000|2022-06-22 21:50:00|3756.92|3755.42|3757.18|3755.68|3757.18|3755.68|3756.92|3755.42|0
1655934900000|2022-06-22 21:55:00|3757.33|3755.83|3757.44|3755.94|3757.44|3755.94|3757.11|3755.61|0
1655935200000|2022-06-22 22:00:00|3758.1|3757.5|3758.48|3757.88|3760.23|3759.63|3756.35|3755.75|694
1655935500000|2022-06-22 22:05:00|3758.23|3757.63|3754.48|3753.88|3758.23|3757.63|3752.1|3751.5|1466
1655935800000|2022-06-22 22:10:00|3754.35|3753.75|3756.23|3755.63|3756.23|3755.63|3754.1|3753.5|356
1655936100000|2022-06-22 22:15:00|3755.98|3755.38|3754.23|3753.63|3757.48|3756.88|3754.23|3753.63|456
1655936400000|2022-06-22 22:20:00|3754.48|3753.88|3751.98|3751.38|3754.85|3754.25|3751.98|3751.38|482
1655936700000|2022-06-22 22:25:00|3751.35|3750.75|3752.73|3752.13|3753.35|3752.75|3750.73|3750.13|674
1655937000000|2022-06-22 22:30:00|3752.85|3752.25|3751.98|3751.38|3753.1|3752.5|3751.23|3750.63|307
1655937300000|2022-06-22 22:35:00|3752.23|3751.63|3752.98|3752.38|3753.73|3753.13|3752.23|3751.63|231
1655937600000|2022-06-22 22:40:00|3752.73|3752.13|3753.6|3753|3753.98|3753.38|3751.98|3751.38|345
1655937900000|2022-06-22 22:45:00|3753.73|3753.13|3754.23|3753.63|3754.98|3754.38|3752.73|3752.13|286
1655938200000|2022-06-22 22:50:00|3753.98|3753.38|3753.23|3752.63|3754.6|3754|3752.73|3752.13|182
1655938500000|2022-06-22 22:55:00|3753.48|3752.88|3753.98|3753.38|3753.98|3753.38|3752.73|3752.13|207
1655938800000|2022-06-22 23:00:00|3754.1|3753.5|3752.35|3751.75|3754.1|3753.5|3752.23|3751.63|145
1655939100000|2022-06-22 23:05:00|3752.23|3751.63|3748.48|3747.88|3752.48|3751.88|3748.48|3747.88|868
1655939400000|2022-06-22 23:10:00|3748.6|3748|3746.98|3746.38|3749.23|3748.63|3746.1|3745.5|927
1655939700000|2022-06-22 23:15:00|3747.1|3746.5|3747.73|3747.13|3747.85|3747.25|3746.35|3745.75|393
1655940000000|2022-06-22 23:20:00|3747.98|3747.38|3742.6|3742|3747.98|3747.38|3742.48|3741.88|1227
1655940300000|2022-06-22 23:25:00|3742.48|3741.88|3741.73|3741.13|3742.73|3742.13|3741.23|3740.63|874
1655940600000|2022-06-22 23:30:00|3741.98|3741.38|3738.98|3738.38|3741.98|3741.38|3737.73|3737.13|1829
1655940900000|2022-06-22 23:35:00|3738.73|3738.13|3735.98|3735.38|3738.98|3738.38|3734.73|3734.13|1269
1655941200000|2022-06-22 23:40:00|3735.85|3735.25|3738.6|3738|3739.73|3739.13|3735.73|3735.13|1033
1655941500000|2022-06-22 23:45:00|3738.48|3737.88|3737.1|3736.5|3738.98|3738.38|3736.35|3735.75|623
1655941800000|2022-06-22 23:50:00|3736.98|3736.38|3739.48|3738.88|3740.6|3740|3736.98|3736.38|739
1655942100000|2022-06-22 23:55:00|3739.35|3738.75|3741.23|3740.63|3741.98|3741.38|3739.23|3738.63|725
1655942400000|2022-06-23 00:00:00|3740.98|3740.38|3743.48|3742.88|3744.73|3744.13|3740.48|3739.88|1762
1655942700000|2022-06-23 00:05:00|3743.23|3742.63|3744.6|3744|3744.73|3744.13|3743.1|3742.5|863
1655943000000|2022-06-23 00:10:00|3744.73|3744.13|3744.48|3743.88|3744.73|3744.13|3743.48|3742.88|1047
1655943300000|2022-06-23 00:15:00|3744.73|3744.13|3749.23|3748.63|3752.48|3751.88|3744.6|3744|3078
1655943600000|2022-06-23 00:20:00|3749.35|3748.75|3749.23|3748.63|3750.98|3750.38|3747.73|3747.13|863
1655943900000|2022-06-23 00:25:00|3749.48|3748.88|3747.23|3746.63|3751.23|3750.63|3747.1|3746.5|777
1655944200000|2022-06-23 00:30:00|3747.1|3746.5|3748.48|3747.88|3748.48|3747.88|3743.23|3742.63|1432
1655944500000|2022-06-23 00:35:00|3748.35|3747.75|3748.98|3748.38|3750.48|3749.88|3747.73|3747.13|919
1655944800000|2022-06-23 00:40:00|3748.6|3748|3752.1|3751.5|3752.85|3752.25|3748.23|3747.63|1079
1655945100000|2022-06-23 00:45:00|3751.98|3751.38|3754.48|3753.88|3755.98|3755.38|3751.48|3750.88|1221
1655945400000|2022-06-23 00:50:00|3754.35|3753.75|3763.98|3763.38|3764.73|3764.13|3754.23|3753.63|2475
1655945700000|2022-06-23 00:55:00|3764.1|3763.5|3764.48|3763.88|3769.98|3769.38|3764.1|3763.5|3303
1655946000000|2022-06-23 01:00:00|3764.35|3763.75|3764.48|3763.88|3766.85|3766.25|3762.23|3761.63|2075
1655946300000|2022-06-23 01:05:00|3764.35|3763.75|3765.73|3765.13|3766.6|3766|3762.23|3761.63|1051
1655946600000|2022-06-23 01:10:00|3765.6|3765|3762.48|3761.88|3767.48|3766.88|3762.48|3761.88|1177
1655946900000|2022-06-23 01:15:00|3762.73|3762.13|3758.48|3757.88|3763.48|3762.88|3757.23|3756.63|2019
1655947200000|2022-06-23 01:20:00|3758.73|3758.13|3761.73|3761.13|3763.85|3763.25|3758.48|3757.88|1108
1655947500000|2022-06-23 01:25:00|3761.48|3760.88|3761.6|3761|3762.23|3761.63|3758.48|3757.88|681
1655947800000|2022-06-23 01:30:00|3761.73|3761.13|3762.85|3762.25|3765.6|3765|3761.23|3760.63|1487
1655948100000|2022-06-23 01:35:00|3762.98|3762.38|3759.35|3758.75|3763.48|3762.88|3758.73|3758.13|992
1655948400000|2022-06-23 01:40:00|3759.48|3758.88|3757.1|3756.5|3760.35|3759.75|3756.98|3756.38|1053
1655948700000|2022-06-23 01:45:00|3757.23|3756.63|3755.1|3754.5|3760.23|3759.63|3754.23|3753.63|1464
1655949000000|2022-06-23 01:50:00|3754.73|3754.13|3747.23|3746.63|3754.98|3754.38|3747.23|3746.63|3592
1655949300000|2022-06-23 01:55:00|3747.48|3746.88|3742.85|3742.25|3747.48|3746.88|3741.98|3741.38|2139
1655949600000|2022-06-23 02:00:00|3742.98|3742.38|3745.48|3744.88|3745.73|3745.13|3741.6|3741|1755
1655949900000|2022-06-23 02:05:00|3745.6|3745|3744.48|3743.88|3746.35|3745.75|3743.23|3742.63|841
1655950200000|2022-06-23 02:10:00|3744.6|3744|3741.23|3740.63|3745.73|3745.13|3739.23|3738.63|1299
1655950500000|2022-06-23 02:15:00|3740.98|3740.38|3740.48|3739.88|3741.98|3741.38|3739.73|3739.13|685
1655950800000|2022-06-23 02:20:00|3740.73|3740.13|3737.85|3737.25|3741.73|3741.13|3737.48|3736.88|807
1655951100000|2022-06-23 02:25:00|3737.98|3737.38|3741.73|3741.13|3741.98|3741.38|3737.85|3737.25|902
1655951400000|2022-06-23 02:30:00|3741.6|3741|3747.73|3747.13|3747.98|3747.38|3741.6|3741|1711
1655951700000|2022-06-23 02:35:00|3747.98|3747.38|3748.98|3748.38|3748.98|3748.38|3746.98|3746.38|1213
1655952000000|2022-06-23 02:40:00|3748.85|3748.25|3747.73|3747.13|3749.73|3749.13|3747.23|3746.63|530
1655952300000|2022-06-23 02:45:00|3748.23|3747.63|3753.23|3752.63|3753.23|3752.63|3747.48|3746.88|1127
1655952600000|2022-06-23 02:50:00|3753.1|3752.5|3749.6|3749|3753.73|3753.13|3749.48|3748.88|1147
1655952900000|2022-06-23 02:55:00|3749.73|3749.13|3748.48|3747.88|3750.1|3749.5|3747.73|3747.13|831
1655953200000|2022-06-23 03:00:00|3748.23|3747.63|3746.48|3745.88|3749.98|3749.38|3745.48|3744.88|863
1655953500000|2022-06-23 03:05:00|3746.6|3746|3750.73|3750.13|3750.98|3750.38|3746.23|3745.63|712
1655953800000|2022-06-23 03:10:00|3750.85|3750.25|3750.23|3749.63|3753.73|3753.13|3749.73|3749.13|925
1655954100000|2022-06-23 03:15:00|3750.35|3749.75|3752.85|3752.25|3752.85|3752.25|3748.48|3747.88|595
1655954400000|2022-06-23 03:20:00|3752.98|3752.38|3752.1|3751.5|3753.48|3752.88|3751.23|3750.63|469
1655954700000|2022-06-23 03:25:00|3752.23|3751.63|3750.73|3750.13|3753.23|3752.63|3749.23|3748.63|543
1655955000000|2022-06-23 03:30:00|3750.85|3750.25|3751.1|3750.5|3751.98|3751.38|3749.23|3748.63|295
1655955300000|2022-06-23 03:35:00|3751.23|3750.63|3753.1|3752.5|3754.98|3754.38|3751.23|3750.63|832
1655955600000|2022-06-23 03:40:00|3753.23|3752.63|3749.98|3749.38|3753.73|3753.13|3749.98|3749.38|589
1655955900000|2022-06-23 03:45:00|3750.1|3749.5|3750.23|3749.63|3751.73|3751.13|3749.98|3749.38|350
1655956200000|2022-06-23 03:50:00|3750.35|3749.75|3751.48|3750.88|3751.73|3751.13|3749.6|3749|305
1655956500000|2022-06-23 03:55:00|3751.73|3751.13|3748.23|3747.63|3752.23|3751.63|3748.23|3747.63|696
1655956800000|2022-06-23 04:00:00|3748.1|3747.5|3748.23|3747.63|3749.98|3749.38|3747.98|3747.38|438
1655957100000|2022-06-23 04:05:00|3747.98|3747.38|3744.98|3744.38|3747.98|3747.38|3744.35|3743.75|770
1655957400000|2022-06-23 04:10:00|3744.85|3744.25|3748.35|3747.75|3748.98|3748.38|3744.73|3744.13|562
1655957700000|2022-06-23 04:15:00|3748.48|3747.88|3748.98|3748.38|3750.85|3750.25|3748.1|3747.5|468
1655958000000|2022-06-23 04:20:00|3748.85|3748.25|3751.48|3750.88|3751.73|3751.13|3748.6|3748|357
1655958300000|2022-06-23 04:25:00|3751.6|3751|3755.98|3755.38|3756.23|3755.63|3751.6|3751|894
1655958600000|2022-06-23 04:30:00|3756.1|3755.5|3757.23|3756.63|3758.48|3757.88|3754.98|3754.38|1401
1655958900000|2022-06-23 04:35:00|3757.48|3756.88|3757.23|3756.63|3757.48|3756.88|3755.73|3755.13|538
1655959200000|2022-06-23 04:40:00|3757.35|3756.75|3759.23|3758.63|3759.48|3758.88|3757.23|3756.63|737
1655959500000|2022-06-23 04:45:00|3759.1|3758.5|3756.48|3755.88|3759.23|3758.63|3756.23|3755.63|776
1655959800000|2022-06-23 04:50:00|3756.23|3755.63|3753.98|3753.38|3757.23|3756.63|3753.23|3752.63|760
1655960100000|2022-06-23 04:55:00|3752.98|3752.38|3754.6|3754|3755.98|3755.38|3752.98|3752.38|515
1655960400000|2022-06-23 05:00:00|3754.48|3753.88|3755.48|3754.88|3756.23|3755.63|3754.48|3753.88|434
1655960700000|2022-06-23 05:05:00|3755.35|3754.75|3754.48|3753.88|3756.98|3756.38|3754.48|3753.88|496
1655961000000|2022-06-23 05:10:00|3754.23|3753.63|3754.35|3753.75|3755.85|3755.25|3753.73|3753.13|430
1655961300000|2022-06-23 05:15:00|3754.48|3753.88|3757.48|3756.88|3758.98|3758.38|3754.48|3753.88|642
1655961600000|2022-06-23 05:20:00|3757.23|3756.63|3755.1|3754.5|3758.48|3757.88|3754.73|3754.13|410
1655961900000|2022-06-23 05:25:00|3754.98|3754.38|3758.23|3757.63|3758.98|3758.38|3754.98|3754.38|537
1655962200000|2022-06-23 05:30:00|3758.1|3757.5|3761.98|3761.38|3763.23|3762.63|3757.98|3757.38|2215
1655962500000|2022-06-23 05:35:00|3762.23|3761.63|3759.23|3758.63|3763.73|3763.13|3759.1|3758.5|1470
1655962800000|2022-06-23 05:40:00|3759.35|3758.75|3759.48|3758.88|3760.98|3760.38|3759.1|3758.5|458
1655963100000|2022-06-23 05:45:00|3759.73|3759.13|3760.23|3759.63|3760.73|3760.13|3758.48|3757.88|996
1655963400000|2022-06-23 05:50:00|3760.1|3759.5|3756.48|3755.88|3760.1|3759.5|3756.48|3755.88|650
1655963700000|2022-06-23 05:55:00|3756.6|3756|3757.6|3757|3757.98|3757.38|3755.73|3755.13|585
1655964000000|2022-06-23 06:00:00|3757.48|3756.88|3756.23|3755.63|3758.48|3757.88|3752.23|3751.63|1661
1655964300000|2022-06-23 06:05:00|3756.1|3755.5|3753.73|3753.13|3756.6|3756|3752.23|3751.63|1025
1655964600000|2022-06-23 06:10:00|3753.48|3752.88|3754.6|3754|3756.48|3755.88|3753.1|3752.5|720
1655964900000|2022-06-23 06:15:00|3754.48|3753.88|3755.1|3754.5|3756.1|3755.5|3753.48|3752.88|579
1655965200000|2022-06-23 06:20:00|3754.98|3754.38|3751.98|3751.38|3754.98|3754.38|3750.98|3750.38|1451
1655965500000|2022-06-23 06:25:00|3752.23|3751.63|3752.1|3751.5|3753.98|3753.38|3751.35|3750.75|600
1655965800000|2022-06-23 06:30:00|3751.98|3751.38|3752.1|3751.5|3754.23|3753.63|3751.73|3751.13|992
1655966100000|2022-06-23 06:35:00|3751.98|3751.38|3753.98|3753.38|3754.48|3753.88|3751.48|3750.88|608
1655966400000|2022-06-23 06:40:00|3754.23|3753.63|3757.23|3756.63|3757.23|3756.63|3753.98|3753.38|1552
1655966700000|2022-06-23 06:45:00|3757.35|3756.75|3755.98|3755.38|3757.98|3757.38|3755.73|3755.13|886
1655967000000|2022-06-23 06:50:00|3755.73|3755.13|3754.73|3754.13|3756.73|3756.13|3753.35|3752.75|676
1655967300000|2022-06-23 06:55:00|3754.6|3754|3755.1|3754.5|3757.98|3757.38|3752.85|3752.25|1146
1655967600000|2022-06-23 07:00:00|3755.23|3754.63|3752.48|3751.88|3755.48|3754.88|3747.98|3747.38|2637
1655967900000|2022-06-23 07:05:00|3752.73|3752.13|3745.98|3745.38|3754.35|3753.75|3745.23|3744.63|2364
1655968200000|2022-06-23 07:10:00|3746.23|3745.63|3749.6|3749|3751.1|3750.5|3745.23|3744.63|2305
1655968500000|2022-06-23 07:15:00|3748.73|3748.13|3743.35|3742.75|3748.98|3748.38|3739.98|3739.38|3584
1655968800000|2022-06-23 07:20:00|3743.23|3742.63|3737.48|3736.88|3743.23|3742.63|3736.98|3736.38|1786
1655969100000|2022-06-23 07:25:00|3737.6|3737|3740.98|3740.38|3741.6|3741|3735.73|3735.13|1521
1655969400000|2022-06-23 07:30:00|3742.23|3741.63|3741.23|3740.63|3742.73|3742.13|3735.23|3734.63|2843
1655969700000|2022-06-23 07:35:00|3741.1|3740.5|3737.23|3736.63|3741.1|3740.5|3731.98|3731.38|3019
1655970000000|2022-06-23 07:40:00|3737.35|3736.75|3742.23|3741.63|3743.35|3742.75|3736.1|3735.5|2188
1655970300000|2022-06-23 07:45:00|3742.1|3741.5|3741.35|3740.75|3744.23|3743.63|3740.23|3739.63|1378
1655970600000|2022-06-23 07:50:00|3741.23|3740.63|3737.35|3736.75|3741.48|3740.88|3736.73|3736.13|976
1655970900000|2022-06-23 07:55:00|3737.23|3736.63|3737.73|3737.13|3740.23|3739.63|3735.23|3734.63|1783
1655971200000|2022-06-23 08:00:00|3737.6|3737|3745.23|3744.63|3745.98|3745.38|3734.48|3733.88|2385
1655971500000|2022-06-23 08:05:00|3745.1|3744.5|3752.73|3752.13|3752.98|3752.38|3743.98|3743.38|3181
1655971800000|2022-06-23 08:10:00|3752.6|3752|3762.73|3762.13|3765.73|3765.13|3751.48|3750.88|6055
1655972100000|2022-06-23 08:15:00|3762.48|3761.88|3759.6|3759|3764.98|3764.38|3758.6|3758|2797
1655972400000|2022-06-23 08:20:00|3759.98|3759.38|3758.73|3758.13|3760.23|3759.63|3758.23|3757.63|1232
1655972700000|2022-06-23 08:25:00|3758.6|3758|3755.73|3755.13|3759.98|3759.38|3755.73|3755.13|1067
1655973000000|2022-06-23 08:30:00|3755.98|3755.38|3752.48|3751.88|3756.23|3755.63|3752.48|3751.88|2172
1655973300000|2022-06-23 08:35:00|3752.35|3751.75|3751.73|3751.13|3752.98|3752.38|3751.23|3750.63|1580
1655973600000|2022-06-23 08:40:00|3751.98|3751.38|3753.23|3752.63|3754.73|3754.13|3751.73|3751.13|1567
1655973900000|2022-06-23 08:45:00|3753.35|3752.75|3754.23|3753.63|3754.73|3754.13|3751.98|3751.38|906
1655974200000|2022-06-23 08:50:00|3754.35|3753.75|3752.48|3751.88|3754.48|3753.88|3751.98|3751.38|647
1655974500000|2022-06-23 08:55:00|3752.23|3751.63|3753.48|3752.88|3755.23|3754.63|3751.98|3751.38|1053
1655974800000|2022-06-23 09:00:00|3753.73|3753.13|3758.23|3757.63|3758.73|3758.13|3752.98|3752.38|1627
1655975100000|2022-06-23 09:05:00|3758.1|3757.5|3757.1|3756.5|3758.73|3758.13|3756.48|3755.88|797
1655975400000|2022-06-23 09:10:00|3756.98|3756.38|3764.98|3764.38|3764.98|3764.38|3756.85|3756.25|1875
1655975700000|2022-06-23 09:15:00|3765.1|3764.5|3764.1|3763.5|3766.73|3766.13|3763.98|3763.38|1856
1655976000000|2022-06-23 09:20:00|3763.98|3763.38|3761.85|3761.25|3764.73|3764.13|3761.35|3760.75|972
1655976300000|2022-06-23 09:25:00|3761.73|3761.13|3762.23|3761.63|3762.85|3762.25|3760.48|3759.88|584
1655976600000|2022-06-23 09:30:00|3762.1|3761.5|3761.73|3761.13|3762.23|3761.63|3759.48|3758.88|733
1655976900000|2022-06-23 09:35:00|3761.98|3761.38|3763.48|3762.88|3763.73|3763.13|3760.23|3759.63|820
1655977200000|2022-06-23 09:40:00|3763.35|3762.75|3767.23|3766.63|3767.48|3766.88|3763.23|3762.63|1630
1655977500000|2022-06-23 09:45:00|3766.98|3766.38|3766.23|3765.63|3768.48|3767.88|3765.35|3764.75|1600
1655977800000|2022-06-23 09:50:00|3766.35|3765.75|3767.48|3766.88|3768.23|3767.63|3765.73|3765.13|925
1655978100000|2022-06-23 09:55:00|3767.6|3767|3769.48|3768.88|3772.73|3772.13|3766.73|3766.13|2533
1655978400000|2022-06-23 10:00:00|3769.73|3769.13|3769.85|3769.25|3770.73|3770.13|3768.6|3768|1116
1655978700000|2022-06-23 10:05:00|3769.73|3769.13|3771.73|3771.13|3772.85|3772.25|3769.48|3768.88|690
1655979000000|2022-06-23 10:10:00|3771.85|3771.25|3774.1|3773.5|3775.48|3774.88|3770.98|3770.38|1599
1655979300000|2022-06-23 10:15:00|3773.98|3773.38|3773.48|3772.88|3774.6|3774|3772.23|3771.63|1342
1655979600000|2022-06-23 10:20:00|3773.35|3772.75|3774.73|3774.13|3775.23|3774.63|3772.23|3771.63|1121
1655979900000|2022-06-23 10:25:00|3774.6|3774|3779.6|3779|3779.98|3779.38|3774.6|3774|2487
1655980200000|2022-06-23 10:30:00|3779.73|3779.13|3776.73|3776.13|3779.73|3779.13|3775.48|3774.88|1318
1655980500000|2022-06-23 10:35:00|3776.98|3776.38|3780.35|3779.75|3781.48|3780.88|3776.48|3775.88|1498
1655980800000|2022-06-23 10:40:00|3780.23|3779.63|3782.48|3781.88|3782.73|3782.13|3779.98|3779.38|1417
1655981100000|2022-06-23 10:45:00|3782.6|3782|3786.23|3785.63|3786.23|3785.63|3781.23|3780.63|2138
1655981400000|2022-06-23 10:50:00|3786.1|3785.5|3786.98|3786.38|3789.73|3789.13|3785.73|3785.13|3183
1655981700000|2022-06-23 10:55:00|3786.73|3786.13|3788.6|3788|3790.23|3789.63|3786.23|3785.63|1826
1655982000000|2022-06-23 11:00:00|3788.48|3787.88|3786.48|3785.88|3788.73|3788.13|3785.73|3785.13|2862
1655982300000|2022-06-23 11:05:00|3786.23|3785.63|3784.73|3784.13|3786.35|3785.75|3783.85|3783.25|2019
1655982600000|2022-06-23 11:10:00|3784.6|3784|3784.23|3783.63|3784.73|3784.13|3782.73|3782.13|1866
1655982900000|2022-06-23 11:15:00|3784.35|3783.75|3786.23|3785.63|3787.48|3786.88|3784.23|3783.63|1594
1655983200000|2022-06-23 11:20:00|3786.35|3785.75|3788.23|3787.63|3788.98|3788.38|3785.98|3785.38|1379
1655983500000|2022-06-23 11:25:00|3788.1|3787.5|3793.23|3792.63|3793.73|3793.13|3786.98|3786.38|2476
1655983800000|2022-06-23 11:30:00|3793.1|3792.5|3789.73|3789.13|3793.23|3792.63|3788.48|3787.88|2386
1655984100000|2022-06-23 11:35:00|3789.6|3789|3790.48|3789.88|3790.98|3790.38|3789.23|3788.63|911
1655984400000|2022-06-23 11:40:00|3790.73|3790.13|3788.98|3788.38|3791.23|3790.63|3785.85|3785.25|2925
1655984700000|2022-06-23 11:45:00|3788.48|3787.88|3790.1|3789.5|3791.73|3791.13|3786.6|3786|2288
1655985000000|2022-06-23 11:50:00|3789.98|3789.38|3790.1|3789.5|3790.98|3790.38|3788.73|3788.13|1068
1655985300000|2022-06-23 11:55:00|3789.98|3789.38|3787.73|3787.13|3790.23|3789.63|3787.48|3786.88|919
1655985600000|2022-06-23 12:00:00|3787.85|3787.25|3784.73|3784.13|3788.48|3787.88|3784.6|3784|2108
1655985900000|2022-06-23 12:05:00|3784.48|3783.88|3781.23|3780.63|3784.73|3784.13|3780.85|3780.25|2267
1655986200000|2022-06-23 12:10:00|3780.98|3780.38|3780.98|3780.38|3783.73|3783.13|3780.48|3779.88|2883
1655986500000|2022-06-23 12:15:00|3781.23|3780.63|3782.73|3782.13|3783.98|3783.38|3780.35|3779.75|1669
1655986800000|2022-06-23 12:20:00|3782.98|3782.38|3781.23|3780.63|3783.23|3782.63|3780.1|3779.5|1518
1655987100000|2022-06-23 12:25:00|3780.98|3780.38|3778.73|3778.13|3781.23|3780.63|3778.6|3778|1660
1655987400000|2022-06-23 12:30:00|3778.85|3778.25|3773.23|3772.63|3778.85|3778.25|3772.98|3772.38|3443
1655987700000|2022-06-23 12:35:00|3773.35|3772.75|3771.6|3771|3773.98|3773.38|3771.23|3770.63|2476
1655988000000|2022-06-23 12:40:00|3771.48|3770.88|3771.1|3770.5|3775.98|3775.38|3770.98|3770.38|3727
1655988300000|2022-06-23 12:45:00|3771.23|3770.63|3773.73|3773.13|3774.98|3774.38|3770.23|3769.63|1971
1655988600000|2022-06-23 12:50:00|3773.48|3772.88|3772.98|3772.38|3774.98|3774.38|3771.23|3770.63|2491
1655988900000|2022-06-23 12:55:00|3772.73|3772.13|3776.98|3776.38|3778.23|3777.63|3772.23|3771.63|4319
1655989200000|2022-06-23 13:00:00|3776.73|3776.13|3777.73|3777.13|3779.23|3778.63|3775.23|3774.63|2945
1655989500000|2022-06-23 13:05:00|3777.98|3777.38|3781.73|3781.13|3782.1|3781.5|3775.73|3775.13|3078
1655989800000|2022-06-23 13:10:00|3781.85|3781.25|3783.23|3782.63|3783.6|3783|3779.73|3779.13|3486
1655990100000|2022-06-23 13:15:00|3783.48|3782.88|3785.23|3784.63|3786.23|3785.63|3783.23|3782.63|4082
1655990400000|2022-06-23 13:20:00|3785.48|3784.88|3786.23|3785.63|3786.98|3786.38|3784.73|3784.13|3580
1655990700000|2022-06-23 13:25:00|3786.35|3785.75|3780.23|3779.63|3786.73|3786.13|3780.23|3779.63|7078
1655991000000|2022-06-23 13:30:00|3780.13|3779.73|3777.13|3776.73|3787.88|3787.48|3774.88|3774.48|37489
1655991300000|2022-06-23 13:35:00|3777.38|3776.98|3773.88|3773.48|3779.38|3778.98|3771.63|3771.23|24847
1655991600000|2022-06-23 13:40:00|3773.63|3773.23|3778.75|3778.35|3785.63|3785.23|3773.63|3773.23|29510
1655991900000|2022-06-23 13:45:00|3778.25|3777.85|3778.13|3777.73|3783.13|3782.73|3769.63|3769.23|35044
1655992200000|2022-06-23 13:50:00|3777.88|3777.48|3765.88|3765.48|3779.38|3778.98|3761.88|3761.48|32109
1655992500000|2022-06-23 13:55:00|3765.63|3765.23|3785.38|3784.98|3785.88|3785.48|3763.63|3763.23|28655
1655992800000|2022-06-23 14:00:00|3784.38|3783.98|3785.63|3785.23|3788.88|3788.48|3781.88|3781.48|28035
1655993100000|2022-06-23 14:05:00|3785.75|3785.35|3773.13|3772.73|3788.25|3787.85|3772.63|3772.23|23553
1655993400000|2022-06-23 14:10:00|3773.38|3772.98|3773.63|3773.23|3778.5|3778.1|3767.38|3766.98|24254
1655993700000|2022-06-23 14:15:00|3773.88|3773.48|3776.13|3775.73|3778.63|3778.23|3771.13|3770.73|14680
1655994000000|2022-06-23 14:20:00|3775.88|3775.48|3781.3|3780.9|3786.11|3785.71|3775.88|3775.48|16607
1655994300000|2022-06-23 14:25:00|3780.55|3780.15|3778.55|3778.15|3784.55|3784.15|3774.3|3773.9|15780
1655994600000|2022-06-23 14:30:00|3779.55|3779.15|3776.55|3776.15|3783.8|3783.4|3773.67|3773.27|20165
1655994900000|2022-06-23 14:35:00|3776.3|3775.9|3785.05|3784.65|3785.05|3784.65|3772.3|3771.9|17503
1655995200000|2022-06-23 14:40:00|3785.3|3784.9|3786.3|3785.9|3791.8|3791.4|3785.05|3784.65|25735
1655995500000|2022-06-23 14:45:00|3786.05|3785.65|3787.3|3786.9|3793.3|3792.9|3785.8|3785.4|13467
1655995800000|2022-06-23 14:50:00|3786.8|3786.4|3788.8|3788.4|3791.05|3790.65|3784.05|3783.65|17152
1655996100000|2022-06-23 14:55:00|3788.55|3788.15|3793.05|3792.65|3795.55|3795.15|3788.05|3787.65|16249
1655996400000|2022-06-23 15:00:00|3792.8|3792.4|3783.55|3783.15|3793.8|3793.4|3783.05|3782.65|18886
1655996700000|2022-06-23 15:05:00|3783.3|3782.9|3788.05|3787.65|3788.05|3787.65|3782.3|3781.9|12377
1655997000000|2022-06-23 15:10:00|3788.3|3787.9|3793.3|3792.9|3796.8|3796.4|3786.3|3785.9|14426
1655997300000|2022-06-23 15:15:00|3793.05|3792.65|3792.05|3791.65|3793.3|3792.9|3790.05|3789.65|10055
1655997600000|2022-06-23 15:20:00|3791.8|3791.4|3783.55|3783.15|3794.05|3793.65|3782.3|3781.9|16723
1655997900000|2022-06-23 15:25:00|3783.3|3782.9|3783.55|3783.15|3786.05|3785.65|3782.3|3781.9|11308
1655998200000|2022-06-23 15:30:00|3783.8|3783.4|3777.05|3776.65|3787.3|3786.9|3775.55|3775.15|23697
1655998500000|2022-06-23 15:35:00|3777.3|3776.9|3770.3|3769.9|3777.3|3776.9|3769.3|3768.9|19710
1655998800000|2022-06-23 15:40:00|3770.05|3769.65|3774.3|3773.9|3774.8|3774.4|3768.8|3768.4|10029
1655999100000|2022-06-23 15:45:00|3773.8|3773.4|3776.55|3776.15|3777.05|3776.65|3771.8|3771.4|8366
1655999400000|2022-06-23 15:50:00|3776.3|3775.9|3772.3|3771.9|3776.8|3776.4|3772.3|3771.9|7090
1655999700000|2022-06-23 15:55:00|3771.8|3771.4|3766.3|3765.9|3772.3|3771.9|3765.05|3764.65|12922
1656000000000|2022-06-23 16:00:00|3766.55|3766.15|3754.55|3754.15|3767.55|3767.15|3754.05|3753.65|20122
1656000300000|2022-06-23 16:05:00|3754.3|3753.9|3757.3|3756.9|3760.8|3760.4|3753.05|3752.65|16504
1656000600000|2022-06-23 16:10:00|3757.05|3756.65|3760.05|3759.65|3761.55|3761.15|3754.55|3754.15|11020
1656000900000|2022-06-23 16:15:00|3759.8|3759.4|3764.05|3763.65|3766.8|3766.4|3757.3|3756.9|14030
1656001200000|2022-06-23 16:20:00|3763.8|3763.4|3764.05|3763.65|3768.3|3767.9|3761.3|3760.9|13429
1656001500000|2022-06-23 16:25:00|3763.92|3763.52|3760.8|3760.4|3765.05|3764.65|3759.8|3759.4|12363
1656001800000|2022-06-23 16:30:00|3760.55|3760.15|3754.55|3754.15|3763.05|3762.65|3754.05|3753.65|13206
1656002100000|2022-06-23 16:35:00|3755.05|3754.65|3751.3|3750.9|3758.05|3757.65|3749.8|3749.4|15765
1656002400000|2022-06-23 16:40:00|3751.05|3750.65|3753.07|3752.67|3757.32|3756.92|3749.8|3749.4|12301
1656002700000|2022-06-23 16:45:00|3753.19|3752.79|3752.32|3751.92|3755.32|3754.92|3747.82|3747.42|13779
1656003000000|2022-06-23 16:50:00|3751.94|3751.54|3752.32|3751.92|3754.32|3753.92|3745.57|3745.17|16073
1656003300000|2022-06-23 16:55:00|3752.07|3751.67|3750.32|3749.92|3755.32|3754.92|3749.07|3748.67|9315
1656003600000|2022-06-23 17:00:00|3750.44|3750.04|3747.07|3746.67|3750.44|3750.04|3743.57|3743.17|14188
1656003900000|2022-06-23 17:05:00|3747.32|3746.92|3753.07|3752.67|3756.82|3756.42|3746.82|3746.42|15626
1656004200000|2022-06-23 17:10:00|3753.57|3753.17|3754.82|3754.42|3757.32|3756.92|3752.82|3752.42|8886
1656004500000|2022-06-23 17:15:00|3755.07|3754.67|3756.07|3755.67|3758.57|3758.17|3753.82|3753.42|9231
1656004800000|2022-06-23 17:20:00|3756.32|3755.92|3756.07|3755.67|3761.07|3760.67|3751.32|3750.92|13889
1656005100000|2022-06-23 17:25:00|3755.82|3755.42|3753.32|3752.92|3759.32|3758.92|3751.82|3751.42|9017
1656005400000|2022-06-23 17:30:00|3753.19|3752.79|3756.57|3756.17|3758.07|3757.67|3752.82|3752.42|10473
1656005700000|2022-06-23 17:35:00|3756.44|3756.04|3752.82|3752.42|3758.57|3758.17|3750.07|3749.67|11316
1656006000000|2022-06-23 17:40:00|3753.32|3752.92|3752.07|3751.67|3754.57|3754.17|3747.82|3747.42|9870
1656006300000|2022-06-23 17:45:00|3752.32|3751.92|3757.07|3756.67|3757.32|3756.92|3750.57|3750.17|9938
1656006600000|2022-06-23 17:50:00|3757.32|3756.92|3761.82|3761.42|3763.32|3762.92|3756.57|3756.17|11855
1656006900000|2022-06-23 17:55:00|3762.07|3761.67|3763.07|3762.67|3764.32|3763.92|3760.57|3760.17|9523
1656007200000|2022-06-23 18:00:00|3763.32|3762.92|3761.57|3761.17|3765.82|3765.42|3760.57|3760.17|13742
1656007500000|2022-06-23 18:05:00|3761.82|3761.42|3764.07|3763.67|3764.07|3763.67|3761.07|3760.67|8449
1656007800000|2022-06-23 18:10:00|3763.82|3763.42|3762.82|3762.42|3766.57|3766.17|3760.57|3760.17|10003
1656008100000|2022-06-23 18:15:00|3763.32|3762.92|3762.82|3762.42|3764.82|3764.42|3760.07|3759.67|9927
1656008400000|2022-06-23 18:20:00|3762.57|3762.17|3766.07|3765.67|3766.82|3766.42|3760.07|3759.67|9301
1656008700000|2022-06-23 18:25:00|3766.57|3766.17|3769.82|3769.42|3770.82|3770.42|3764.07|3763.67|12307
1656009000000|2022-06-23 18:30:00|3769.57|3769.17|3776.57|3776.17|3778.07|3777.67|3769.32|3768.92|15651
1656009300000|2022-06-23 18:35:00|3776.32|3775.92|3778.32|3777.92|3779.82|3779.42|3773.82|3773.42|15165
1656009600000|2022-06-23 18:40:00|3778.44|3778.04|3776.07|3775.67|3778.82|3778.42|3775.07|3774.67|10746
1656009900000|2022-06-23 18:45:00|3776.32|3775.92|3774.57|3774.17|3776.57|3776.17|3772.32|3771.92|9729
1656010200000|2022-06-23 18:50:00|3774.32|3773.92|3775.32|3774.92|3776.07|3775.67|3773.82|3773.42|6870
1656010500000|2022-06-23 18:55:00|3775.19|3774.79|3776.32|3775.92|3776.32|3775.92|3773.07|3772.67|7146
1656010800000|2022-06-23 19:00:00|3776.07|3775.67|3777.57|3777.17|3778.07|3777.67|3772.07|3771.67|11286
1656011100000|2022-06-23 19:05:00|3777.44|3777.04|3779.07|3778.67|3781.32|3780.92|3776.82|3776.42|11529
1656011400000|2022-06-23 19:10:00|3779.32|3778.92|3780.32|3779.92|3781.07|3780.67|3776.82|3776.42|9971
1656011700000|2022-06-23 19:15:00|3780.07|3779.67|3779.07|3778.67|3781.07|3780.67|3774.82|3774.42|10043
1656012000000|2022-06-23 19:20:00|3778.97|3778.57|3779.47|3779.07|3781.97|3781.57|3777.47|3777.07|9532
1656012300000|2022-06-23 19:25:00|3779.22|3778.82|3783.97|3783.57|3786.47|3786.07|3779.22|3778.82|14910
1656012600000|2022-06-23 19:30:00|3784.22|3783.82|3795.97|3795.57|3796.22|3795.82|3783.97|3783.57|20007
1656012900000|2022-06-23 19:35:00|3795.84|3795.44|3790.09|3789.69|3796.22|3795.82|3789.47|3789.07|18893
1656013200000|2022-06-23 19:40:00|3790.22|3789.82|3792.47|3792.07|3796.22|3795.82|3789.22|3788.82|14985
1656013500000|2022-06-23 19:45:00|3792.72|3792.32|3799.97|3799.57|3799.97|3799.57|3792.47|3792.07|22825
1656013800000|2022-06-23 19:50:00|3800.97|3800.57|3793.47|3793.07|3803.22|3802.82|3792.97|3792.57|27763
1656014100000|2022-06-23 19:55:00|3793.72|3793.32|3796.22|3795.82|3799.72|3799.32|3791.47|3791.07|58854
1656014400000|2022-06-23 20:00:00|3796.14|3795.74|3786.24|3785.64|3796.24|3795.74|3786.24|3785.64|26397
1656014700000|2022-06-23 20:05:00|3786.49|3785.89|3786.99|3786.39|3787.49|3786.89|3785.99|3785.39|7296
1656015000000|2022-06-23 20:10:00|3786.86|3786.26|3786.24|3785.64|3787.49|3786.89|3786.24|3785.64|6613
1656015300000|2022-06-23 20:15:00|3786.49|3785.89|3786.99|3786.39|3787.24|3786.64|3786.24|3785.64|1411
1656015600000|2022-06-23 20:20:00|3787.24|3786.64|3790.11|3789.51|3790.24|3789.64|3787.24|3786.64|2341
1656015900000|2022-06-23 20:25:00|3789.99|3789.39|3790.24|3789.64|3790.49|3789.89|3788.49|3787.89|1068
1656016200000|2022-06-23 20:30:00|3790.49|3789.89|3790.24|3789.64|3790.74|3790.14|3790.24|3789.64|951
1656016500000|2022-06-23 20:35:00|3790.36|3789.76|3790.24|3789.64|3790.49|3789.89|3790.24|3789.64|879
1656016800000|2022-06-23 20:40:00|3789.24|3788.64|3783.99|3783.39|3789.24|3788.64|3783.99|3783.39|3149
1656017100000|2022-06-23 20:45:00|3784.24|3783.64|3783.24|3782.64|3784.24|3783.64|3782.74|3782.14|2129
1656017400000|2022-06-23 20:50:00|3782.99|3782.39|3779.99|3779.39|3783.24|3782.64|3779.74|3779.14|2322
1656017700000|2022-06-23 20:55:00|3779.74|3779.14|3782.6|3781.1|3782.67|3781.39|3779.74|3779.14|1878
1656018000000|2022-06-23 21:00:00|3782.75|3781.25|3782.64|3781.14|3782.82|3781.32|3781.9|3780.4|1
1656018300000|2022-06-23 21:05:00|3782.78|3781.28|3783.41|3781.91|3783.44|3781.94|3782.78|3781.28|0
1656018600000|2022-06-23 21:10:00|3783.55|3782.05|3783.48|3781.98|3783.59|3782.09|3783.26|3781.76|0
1656018900000|2022-06-23 21:15:00|3783.33|3781.83|3782.86|3781.36|3783.33|3781.83|3782.82|3781.32|0
1656019200000|2022-06-23 21:20:00|3782.93|3781.43|3781.98|3780.48|3782.93|3781.43|3781.83|3780.33|0
1656019500000|2022-06-23 21:25:00|3782.01|3780.51|3782.09|3780.59|3782.82|3781.32|3781.94|3780.44|0
1656019800000|2022-06-23 21:30:00|3782.16|3780.66|3782.12|3780.62|3782.16|3780.66|3782.09|3780.59|0
1656020100000|2022-06-23 21:35:00|3782.09|3780.59|3782.09|3780.59|3782.09|3780.59|3782.09|3780.59|0
1656020400000|2022-06-23 21:40:00|3782.38|3780.88|3782.82|3781.32|3782.86|3781.36|3782.38|3780.88|0
1656020700000|2022-06-23 21:45:00|3782.67|3781.17|3783.87|3782.37|3784.02|3782.52|3782.64|3781.14|0
1656021000000|2022-06-23 21:50:00|3783.91|3782.41|3783.69|3782.19|3784.06|3782.56|3783.69|3782.19|0
1656021300000|2022-06-23 21:55:00|3783.91|3782.41|3784.31|3782.81|3784.39|3782.89|3783.91|3782.41|0
1656021600000|2022-06-23 22:00:00|3782.86|3782.26|3785.24|3784.64|3785.49|3784.89|3782.61|3782.01|1180
1656021900000|2022-06-23 22:05:00|3785.36|3784.76|3783.74|3783.14|3786.49|3785.89|3782.99|3782.39|717
1656022200000|2022-06-23 22:10:00|3782.49|3781.89|3784.11|3783.51|3784.24|3783.64|3780.99|3780.39|682
1656022500000|2022-06-23 22:15:00|3784.24|3783.64|3783.49|3782.89|3785.49|3784.89|3783.49|3782.89|313
1656022800000|2022-06-23 22:20:00|3783.61|3783.01|3784.24|3783.64|3784.49|3783.89|3782.74|3782.14|215
1656023100000|2022-06-23 22:25:00|3784.36|3783.76|3781.49|3780.89|3785.49|3784.89|3781.49|3780.89|790
1656023400000|2022-06-23 22:30:00|3781.61|3781.01|3782.49|3781.89|3783.24|3782.64|3781.61|3781.01|321
1656023700000|2022-06-23 22:35:00|3782.36|3781.76|3783.99|3783.39|3783.99|3783.39|3781.49|3780.89|347
1656024000000|2022-06-23 22:40:00|3784.24|3783.64|3784.74|3784.14|3785.11|3784.51|3783.99|3783.39|312
1656024300000|2022-06-23 22:45:00|3784.86|3784.26|3787.36|3786.76|3788.36|3787.76|3784.86|3784.26|976
1656024600000|2022-06-23 22:50:00|3787.24|3786.64|3788.11|3787.51|3788.49|3787.89|3787.24|3786.64|225
1656024900000|2022-06-23 22:55:00|3787.99|3787.39|3787.36|3786.76|3788.11|3787.51|3786.24|3785.64|288
1656025200000|2022-06-23 23:00:00|3787.24|3786.64|3787.74|3787.14|3789.49|3788.89|3786.74|3786.14|425
1656025500000|2022-06-23 23:05:00|3788.11|3787.51|3788.24|3787.64|3788.24|3787.64|3786.61|3786.01|121
1656025800000|2022-06-23 23:10:00|3788.36|3787.76|3788.74|3788.14|3789.36|3788.76|3788.24|3787.64|278
1656026100000|2022-06-23 23:15:00|3788.61|3788.01|3786.99|3786.39|3788.74|3788.14|3786.86|3786.26|176
1656026400000|2022-06-23 23:20:00|3787.24|3786.64|3787.49|3786.89|3787.74|3787.14|3786.99|3786.39|77
1656026700000|2022-06-23 23:25:00|3787.36|3786.76|3788.99|3788.39|3788.99|3788.39|3786.74|3786.14|224
1656027000000|2022-06-23 23:30:00|3788.11|3787.51|3788.49|3787.89|3789.99|3789.39|3786.74|3786.14|425
1656027300000|2022-06-23 23:35:00|3788.36|3787.76|3788.49|3787.89|3789.49|3788.89|3788.36|3787.76|179
1656027600000|2022-06-23 23:40:00|3788.61|3788.01|3788.36|3787.76|3789.49|3788.89|3787.99|3787.39|317
1656027900000|2022-06-23 23:45:00|3788.24|3787.64|3787.24|3786.64|3788.74|3788.14|3786.99|3786.39|184
1656028200000|2022-06-23 23:50:00|3787.49|3786.89|3785.74|3785.14|3787.99|3787.39|3785.74|3785.14|441
1656028500000|2022-06-23 23:55:00|3785.86|3785.26|3782.49|3781.89|3785.86|3785.26|3781.49|3780.89|1445
1656028800000|2022-06-24 00:00:00|3782.36|3781.76|3784.49|3783.89|3785.24|3784.64|3779.49|3778.89|1499
1656029100000|2022-06-24 00:05:00|3784.36|3783.76|3786.99|3786.39|3787.49|3786.89|3783.74|3783.14|578
1656029400000|2022-06-24 00:10:00|3787.36|3786.76|3784.74|3784.14|3788.24|3787.64|3783.86|3783.26|765
1656029700000|2022-06-24 00:15:00|3784.86|3784.26|3788.49|3787.89|3788.61|3788.01|3781.74|3781.14|1035
1656030000000|2022-06-24 00:20:00|3788.74|3788.14|3789.74|3789.14|3791.86|3791.26|3788.61|3788.01|1037
1656030300000|2022-06-24 00:25:00|3789.61|3789.01|3786.74|3786.14|3789.99|3789.39|3786.49|3785.89|654
1656030600000|2022-06-24 00:30:00|3786.49|3785.89|3786.36|3785.76|3787.49|3786.89|3784.24|3783.64|871
1656030900000|2022-06-24 00:35:00|3786.24|3785.64|3786.86|3786.26|3788.11|3787.51|3785.24|3784.64|526
1656031200000|2022-06-24 00:40:00|3787.11|3786.51|3789.24|3788.64|3789.74|3789.14|3786.86|3786.26|428
1656031500000|2022-06-24 00:45:00|3789.36|3788.76|3791.49|3790.89|3792.99|3792.39|3789.24|3788.64|1360
1656031800000|2022-06-24 00:50:00|3791.24|3790.64|3790.74|3790.14|3791.86|3791.26|3789.36|3788.76|530
1656032100000|2022-06-24 00:55:00|3790.61|3790.01|3791.99|3791.39|3792.49|3791.89|3790.24|3789.64|923
1656032400000|2022-06-24 01:00:00|3791.74|3791.14|3792.24|3791.64|3792.24|3791.64|3790.49|3789.89|389
1656032700000|2022-06-24 01:05:00|3792.36|3791.76|3789.74|3789.14|3792.49|3791.89|3789.49|3788.89|602
1656033000000|2022-06-24 01:10:00|3789.86|3789.26|3793.99|3793.39|3793.99|3793.39|3789.86|3789.26|693
1656033300000|2022-06-24 01:15:00|3794.24|3793.64|3792.24|3791.64|3795.74|3795.14|3791.74|3791.14|1327
1656033600000|2022-06-24 01:20:00|3792.11|3791.51|3798.49|3797.89|3798.99|3798.39|3792.11|3791.51|1739
1656033900000|2022-06-24 01:25:00|3798.61|3798.01|3796.24|3795.64|3798.99|3798.39|3795.74|3795.14|647
1656034200000|2022-06-24 01:30:00|3795.99|3795.39|3797.99|3797.39|3797.99|3797.39|3794.49|3793.89|967
1656034500000|2022-06-24 01:35:00|3798.36|3797.76|3798.11|3797.51|3800.99|3800.39|3796.99|3796.39|1477
1656034800000|2022-06-24 01:40:00|3798.24|3797.64|3801.61|3801.01|3802.49|3801.89|3797.74|3797.14|1273
1656035100000|2022-06-24 01:45:00|3801.74|3801.14|3806.24|3805.64|3808.74|3808.14|3801.74|3801.14|3291
1656035400000|2022-06-24 01:50:00|3806.49|3805.89|3804.49|3803.89|3807.99|3807.39|3804.24|3803.64|970
1656035700000|2022-06-24 01:55:00|3804.36|3803.76|3807.11|3806.51|3807.61|3807.01|3803.74|3803.14|1163
1656036000000|2022-06-24 02:00:00|3806.99|3806.39|3805.49|3804.89|3807.74|3807.14|3805.24|3804.64|846
1656036300000|2022-06-24 02:05:00|3805.24|3804.64|3807.86|3807.26|3807.99|3807.39|3804.99|3804.39|869
1656036600000|2022-06-24 02:10:00|3808.11|3807.51|3813.99|3813.39|3813.99|3813.39|3808.11|3807.51|2209
1656036900000|2022-06-24 02:15:00|3814.11|3813.51|3815.24|3814.64|3815.99|3815.39|3813.61|3813.01|1718
1656037200000|2022-06-24 02:20:00|3815.36|3814.76|3812.49|3811.89|3815.99|3815.39|3812.49|3811.89|1202
1656037500000|2022-06-24 02:25:00|3812.74|3812.14|3814.74|3814.14|3814.99|3814.39|3812.24|3811.64|1097
1656037800000|2022-06-24 02:30:00|3814.61|3814.01|3814.74|3814.14|3815.74|3815.14|3813.74|3813.14|681
1656038100000|2022-06-24 02:35:00|3814.61|3814.01|3815.36|3814.76|3815.74|3815.14|3814.49|3813.89|821
1656038400000|2022-06-24 02:40:00|3815.49|3814.89|3814.99|3814.39|3815.99|3815.39|3814.24|3813.64|886
1656038700000|2022-06-24 02:45:00|3815.24|3814.64|3818.49|3817.89|3818.99|3818.39|3815.24|3814.64|1835
1656039000000|2022-06-24 02:50:00|3818.61|3818.01|3819.61|3819.01|3819.99|3819.39|3818.24|3817.64|735
1656039300000|2022-06-24 02:55:00|3819.49|3818.89|3818.86|3818.26|3819.49|3818.89|3818.11|3817.51|897
1656039600000|2022-06-24 03:00:00|3818.99|3818.39|3819.24|3818.64|3820.49|3819.89|3818.24|3817.64|1248
1656039900000|2022-06-24 03:05:00|3819.36|3818.76|3817.99|3817.39|3819.99|3819.39|3817.74|3817.14|553
1656040200000|2022-06-24 03:10:00|3818.24|3817.64|3816.11|3815.51|3818.24|3817.64|3815.74|3815.14|770
1656040500000|2022-06-24 03:15:00|3815.99|3815.39|3815.74|3815.14|3817.24|3816.64|3815.24|3814.64|727
1656040800000|2022-06-24 03:20:00|3815.86|3815.26|3815.49|3814.89|3815.99|3815.39|3814.24|3813.64|652
1656041100000|2022-06-24 03:25:00|3815.24|3814.64|3813.11|3812.51|3815.24|3814.64|3812.36|3811.76|1215
1656041400000|2022-06-24 03:30:00|3813.24|3812.64|3813.11|3812.51|3814.36|3813.76|3812.49|3811.89|468
1656041700000|2022-06-24 03:35:00|3812.99|3812.39|3814.49|3813.89|3814.49|3813.89|3812.99|3812.39|378
1656042000000|2022-06-24 03:40:00|3814.36|3813.76|3813.74|3813.14|3815.24|3814.64|3813.49|3812.89|533
1656042300000|2022-06-24 03:45:00|3813.86|3813.26|3812.74|3812.14|3813.99|3813.39|3812.49|3811.89|415
1656042600000|2022-06-24 03:50:00|3812.99|3812.39|3813.99|3813.39|3814.49|3813.89|3812.74|3812.14|502
1656042900000|2022-06-24 03:55:00|3813.74|3813.14|3813.11|3812.51|3814.24|3813.64|3812.49|3811.89|481
1656043200000|2022-06-24 04:00:00|3813.24|3812.64|3816.49|3815.89|3816.99|3816.39|3812.74|3812.14|740
1656043500000|2022-06-24 04:05:00|3816.24|3815.64|3817.24|3816.64|3817.74|3817.14|3816.24|3815.64|682
1656043800000|2022-06-24 04:10:00|3817.11|3816.51|3817.49|3816.89|3818.74|3818.14|3816.49|3815.89|539
1656044100000|2022-06-24 04:15:00|3817.61|3817.01|3823.49|3822.89|3823.99|3823.39|3817.49|3816.89|1610
1656044400000|2022-06-24 04:20:00|3823.36|3822.76|3827.24|3826.64|3828.49|3827.89|3822.99|3822.39|1722
1656044700000|2022-06-24 04:25:00|3827.11|3826.51|3825.11|3824.51|3827.49|3826.89|3824.86|3824.26|529
1656045000000|2022-06-24 04:30:00|3824.99|3824.39|3826.99|3826.39|3826.99|3826.39|3824.86|3824.26|773
1656045300000|2022-06-24 04:35:00|3827.11|3826.51|3825.36|3824.76|3827.49|3826.89|3825.24|3824.64|599
1656045600000|2022-06-24 04:40:00|3825.24|3824.64|3825.24|3824.64|3825.49|3824.89|3824.49|3823.89|450
1656045900000|2022-06-24 04:45:00|3825.36|3824.76|3824.74|3824.14|3825.49|3824.89|3824.49|3823.89|244
1656046200000|2022-06-24 04:50:00|3824.49|3823.89|3825.74|3825.14|3825.99|3825.39|3824.24|3823.64|404
1656046500000|2022-06-24 04:55:00|3825.99|3825.39|3825.99|3825.39|3827.74|3827.14|3825.49|3824.89|494
1656046800000|2022-06-24 05:00:00|3826.24|3825.64|3825.86|3825.26|3827.24|3826.64|3822.99|3822.39|1186
1656047100000|2022-06-24 05:05:00|3825.99|3825.39|3825.24|3824.64|3829.74|3829.14|3824.86|3824.26|1135
1656047400000|2022-06-24 05:10:00|3825.49|3824.89|3824.99|3824.39|3826.36|3825.76|3823.99|3823.39|676
1656047700000|2022-06-24 05:15:00|3824.86|3824.26|3825.11|3824.51|3825.99|3825.39|3824.24|3823.64|408
1656048000000|2022-06-24 05:20:00|3825.24|3824.64|3824.61|3824.01|3827.24|3826.64|3824.11|3823.51|517
1656048300000|2022-06-24 05:25:00|3824.74|3824.14|3828.36|3827.76|3828.74|3828.14|3822.99|3822.39|977
1656048600000|2022-06-24 05:30:00|3827.99|3827.39|3827.74|3827.14|3828.49|3827.89|3826.99|3826.39|546
1656048900000|2022-06-24 05:35:00|3827.99|3827.39|3831.49|3830.89|3831.49|3830.89|3827.49|3826.89|1208
1656049200000|2022-06-24 05:40:00|3831.24|3830.64|3831.74|3831.14|3831.99|3831.39|3830.61|3830.01|879
1656049500000|2022-06-24 05:45:00|3831.49|3830.89|3830.61|3830.01|3831.74|3831.14|3830.24|3829.64|702
1656049800000|2022-06-24 05:50:00|3830.49|3829.89|3829.74|3829.14|3830.49|3829.89|3827.99|3827.39|1006
1656050100000|2022-06-24 05:55:00|3829.86|3829.26|3827.36|3826.76|3830.11|3829.51|3825.99|3825.39|703
1656050400000|2022-06-24 06:00:00|3827.11|3826.51|3825.24|3824.64|3827.24|3826.64|3823.49|3822.89|1598
1656050700000|2022-06-24 06:05:00|3825.11|3824.51|3822.49|3821.89|3826.74|3826.14|3822.49|3821.89|919
1656051000000|2022-06-24 06:10:00|3822.36|3821.76|3825.61|3825.01|3826.24|3825.64|3821.99|3821.39|954
1656051300000|2022-06-24 06:15:00|3825.49|3824.89|3824.74|3824.14|3826.61|3826.01|3823.11|3822.51|671
1656051600000|2022-06-24 06:20:00|3824.86|3824.26|3825.24|3824.64|3826.24|3825.64|3822.99|3822.39|690
1656051900000|2022-06-24 06:25:00|3824.99|3824.39|3823.61|3823.01|3825.24|3824.64|3823.24|3822.64|501
1656052200000|2022-06-24 06:30:00|3823.74|3823.14|3821.36|3820.76|3825.24|3824.64|3820.74|3820.14|1108
1656052500000|2022-06-24 06:35:00|3821.49|3820.89|3822.49|3821.89|3822.49|3821.89|3820.11|3819.51|953
1656052800000|2022-06-24 06:40:00|3822.86|3822.26|3822.24|3821.64|3823.74|3823.14|3821.36|3820.76|787
1656053100000|2022-06-24 06:45:00|3822.11|3821.51|3821.86|3821.26|3822.74|3822.14|3820.99|3820.39|483
1656053400000|2022-06-24 06:50:00|3821.99|3821.39|3821.24|3820.64|3822.49|3821.89|3820.99|3820.39|375
1656053700000|2022-06-24 06:55:00|3820.99|3820.39|3818.99|3818.39|3821.11|3820.51|3818.74|3818.14|1047
1656054000000|2022-06-24 07:00:00|3818.86|3818.26|3816.99|3816.39|3819.99|3819.39|3814.74|3814.14|2420
1656054300000|2022-06-24 07:05:00|3816.74|3816.14|3821.74|3821.14|3822.74|3822.14|3815.99|3815.39|1712
1656054600000|2022-06-24 07:10:00|3821.49|3820.89|3818.86|3818.26|3822.74|3822.14|3818.49|3817.89|1283
1656054900000|2022-06-24 07:15:00|3818.99|3818.39|3816.49|3815.89|3820.24|3819.64|3814.49|3813.89|1940
1656055200000|2022-06-24 07:20:00|3816.24|3815.64|3815.74|3815.14|3818.11|3817.51|3815.11|3814.51|1417
1656055500000|2022-06-24 07:25:00|3815.86|3815.26|3818.74|3818.14|3818.99|3818.39|3815.24|3814.64|1312
1656055800000|2022-06-24 07:30:00|3818.49|3817.89|3821.74|3821.14|3822.74|3822.14|3818.24|3817.64|1562
1656056100000|2022-06-24 07:35:00|3821.49|3820.89|3822.24|3821.64|3823.49|3822.89|3819.49|3818.89|1513
1656056400000|2022-06-24 07:40:00|3822.49|3821.89|3824.49|3823.89|3825.24|3824.64|3820.99|3820.39|1646
1656056700000|2022-06-24 07:45:00|3824.24|3823.64|3823.86|3823.26|3825.11|3824.51|3822.49|3821.89|1402
1656057000000|2022-06-24 07:50:00|3823.99|3823.39|3823.99|3823.39|3826.74|3826.14|3823.49|3822.89|1970
1656057300000|2022-06-24 07:55:00|3824.11|3823.51|3823.24|3822.64|3825.99|3825.39|3822.49|3821.89|1890
1656057600000|2022-06-24 08:00:00|3823.74|3823.14|3822.74|3822.14|3826.61|3826.01|3821.49|3820.89|3027
1656057900000|2022-06-24 08:05:00|3822.61|3822.01|3820.49|3819.89|3822.99|3822.39|3820.24|3819.64|2116
1656058200000|2022-06-24 08:10:00|3820.61|3820.01|3818.74|3818.14|3821.99|3821.39|3817.99|3817.39|2039
1656058500000|2022-06-24 08:15:00|3818.24|3817.64|3821.49|3820.89|3822.24|3821.64|3818.24|3817.64|1092
1656058800000|2022-06-24 08:20:00|3821.36|3820.76|3817.36|3816.76|3822.11|3821.51|3814.99|3814.39|2342
1656059100000|2022-06-24 08:25:00|3817.49|3816.89|3820.74|3820.14|3821.36|3820.76|3816.24|3815.64|996
1656059400000|2022-06-24 08:30:00|3820.86|3820.26|3822.61|3822.01|3822.99|3822.39|3819.11|3818.51|1789
1656059700000|2022-06-24 08:35:00|3822.74|3822.14|3822.86|3822.26|3824.49|3823.89|3821.24|3820.64|1028
1656060000000|2022-06-24 08:40:00|3822.99|3822.39|3823.74|3823.14|3824.49|3823.89|3822.24|3821.64|633
1656060300000|2022-06-24 08:45:00|3823.86|3823.26|3821.99|3821.39|3824.49|3823.89|3821.74|3821.14|593
1656060600000|2022-06-24 08:50:00|3821.74|3821.14|3822.11|3821.51|3823.24|3822.64|3819.74|3819.14|991
1656060900000|2022-06-24 08:55:00|3822.24|3821.64|3823.11|3822.51|3824.49|3823.89|3821.74|3821.14|695
1656061200000|2022-06-24 09:00:00|3823.24|3822.64|3821.86|3821.26|3823.49|3822.89|3820.74|3820.14|707
1656061500000|2022-06-24 09:05:00|3821.74|3821.14|3824.49|3823.89|3824.49|3823.89|3820.49|3819.89|668
1656061800000|2022-06-24 09:10:00|3824.24|3823.64|3825.74|3825.14|3826.49|3825.89|3823.86|3823.26|713
1656062100000|2022-06-24 09:15:00|3825.61|3825.01|3825.49|3824.89|3826.36|3825.76|3824.49|3823.89|659
1656062400000|2022-06-24 09:20:00|3825.74|3825.14|3825.49|3824.89|3826.24|3825.64|3824.74|3824.14|690
1656062700000|2022-06-24 09:25:00|3825.36|3824.76|3822.74|3822.14|3825.36|3824.76|3821.74|3821.14|655
1656063000000|2022-06-24 09:30:00|3822.61|3822.01|3824.11|3823.51|3824.24|3823.64|3821.49|3820.89|963
1656063300000|2022-06-24 09:35:00|3824.24|3823.64|3821.49|3820.89|3824.74|3824.14|3821.24|3820.64|652
1656063600000|2022-06-24 09:40:00|3821.24|3820.64|3824.24|3823.64|3824.49|3823.89|3821.11|3820.51|449
1656063900000|2022-06-24 09:45:00|3824.11|3823.51|3824.24|3823.64|3825.99|3825.39|3823.86|3823.26|860
1656064200000|2022-06-24 09:50:00|3824.11|3823.51|3824.99|3824.39|3825.74|3825.14|3822.36|3821.76|796
1656064500000|2022-06-24 09:55:00|3825.11|3824.51|3827.74|3827.14|3827.99|3827.39|3823.74|3823.14|1444
1656064800000|2022-06-24 10:00:00|3827.86|3827.26|3830.24|3829.64|3830.99|3830.39|3827.24|3826.64|3342
1656065100000|2022-06-24 10:05:00|3830.11|3829.51|3831.74|3831.14|3831.74|3831.14|3827.24|3826.64|2203
1656065400000|2022-06-24 10:10:00|3831.49|3830.89|3830.24|3829.64|3831.74|3831.14|3829.74|3829.14|896
1656065700000|2022-06-24 10:15:00|3829.99|3829.39|3829.74|3829.14|3830.99|3830.39|3829.24|3828.64|934
1656066000000|2022-06-24 10:20:00|3829.99|3829.39|3826.99|3826.39|3830.11|3829.51|3826.74|3826.14|590
1656066300000|2022-06-24 10:25:00|3826.86|3826.26|3826.99|3826.39|3827.61|3827.01|3826.11|3825.51|979
1656066600000|2022-06-24 10:30:00|3826.74|3826.14|3830.24|3829.64|3830.24|3829.64|3826.24|3825.64|1128
1656066900000|2022-06-24 10:35:00|3829.74|3829.14|3828.24|3827.64|3829.74|3829.14|3827.49|3826.89|757
1656067200000|2022-06-24 10:40:00|3828.11|3827.51|3826.99|3826.39|3828.24|3827.64|3826.24|3825.64|745
1656067500000|2022-06-24 10:45:00|3826.74|3826.14|3827.24|3826.64|3828.11|3827.51|3826.49|3825.89|614
1656067800000|2022-06-24 10:50:00|3827.36|3826.76|3826.24|3825.64|3827.99|3827.39|3824.99|3824.39|766
1656068100000|2022-06-24 10:55:00|3826.11|3825.51|3825.74|3825.14|3826.99|3826.39|3823.99|3823.39|1446
1656068400000|2022-06-24 11:00:00|3825.86|3825.26|3825.24|3824.64|3826.74|3826.14|3824.74|3824.14|1206
1656068700000|2022-06-24 11:05:00|3825.11|3824.51|3825.24|3824.64|3825.49|3824.89|3824.49|3823.89|656
1656069000000|2022-06-24 11:10:00|3824.99|3824.39|3827.11|3826.51|3827.24|3826.64|3824.49|3823.89|1198
1656069300000|2022-06-24 11:15:00|3826.99|3826.39|3827.99|3827.39|3827.99|3827.39|3825.99|3825.39|1132
1656069600000|2022-06-24 11:20:00|3828.24|3827.64|3827.61|3827.01|3828.49|3827.89|3826.49|3825.89|1265
1656069900000|2022-06-24 11:25:00|3827.49|3826.89|3829.24|3828.64|3829.24|3828.64|3826.24|3825.64|850
1656070200000|2022-06-24 11:30:00|3829.49|3828.89|3830.24|3829.64|3831.49|3830.89|3828.49|3827.89|1923
1656070500000|2022-06-24 11:35:00|3830.36|3829.76|3826.74|3826.14|3830.49|3829.89|3826.49|3825.89|1936
1656070800000|2022-06-24 11:40:00|3826.99|3826.39|3824.74|3824.14|3827.24|3826.64|3824.74|3824.14|1639
1656071100000|2022-06-24 11:45:00|3824.61|3824.01|3821.99|3821.39|3825.24|3824.64|3821.24|3820.64|2366
1656071400000|2022-06-24 11:50:00|3822.11|3821.51|3823.61|3823.01|3823.99|3823.39|3821.49|3820.89|2183
1656071700000|2022-06-24 11:55:00|3823.49|3822.89|3823.49|3822.89|3824.86|3824.26|3822.99|3822.39|1549
1656072000000|2022-06-24 12:00:00|3823.61|3823.01|3824.74|3824.14|3825.74|3825.14|3821.49|3820.89|3269
1656072300000|2022-06-24 12:05:00|3824.61|3824.01|3826.74|3826.14|3827.99|3827.39|3823.49|3822.89|2617
1656072600000|2022-06-24 12:10:00|3826.61|3826.01|3826.99|3826.39|3827.86|3827.26|3826.24|3825.64|1888
1656072900000|2022-06-24 12:15:00|3826.86|3826.26|3827.49|3826.89|3827.99|3827.39|3825.99|3825.39|1608
1656073200000|2022-06-24 12:20:00|3827.74|3827.14|3824.74|3824.14|3828.74|3828.14|3823.99|3823.39|2806
1656073500000|2022-06-24 12:25:00|3824.49|3823.89|3823.86|3823.26|3826.49|3825.89|3823.49|3822.89|1783
1656073800000|2022-06-24 12:30:00|3823.99|3823.39|3823.74|3823.14|3824.99|3824.39|3823.24|3822.64|1344
1656074100000|2022-06-24 12:35:00|3823.61|3823.01|3824.99|3824.39|3825.99|3825.39|3823.61|3823.01|1065
1656074400000|2022-06-24 12:40:00|3825.11|3824.51|3826.74|3826.14|3827.24|3826.64|3824.74|3824.14|1985
1656074700000|2022-06-24 12:45:00|3826.99|3826.39|3824.74|3824.14|3826.99|3826.39|3822.74|3822.14|3979
1656075000000|2022-06-24 12:50:00|3824.61|3824.01|3822.74|3822.14|3824.61|3824.01|3822.49|3821.89|2348
1656075300000|2022-06-24 12:55:00|3822.99|3822.39|3823.24|3822.64|3824.24|3823.64|3821.99|3821.39|1886
1656075600000|2022-06-24 13:00:00|3822.86|3822.26|3825.49|3824.89|3825.74|3825.14|3822.49|3821.89|1954
1656075900000|2022-06-24 13:05:00|3825.74|3825.14|3827.49|3826.89|3828.24|3827.64|3824.49|3823.89|2348
1656076200000|2022-06-24 13:10:00|3827.24|3826.64|3826.74|3826.14|3827.74|3827.14|3825.49|3824.89|2145
1656076500000|2022-06-24 13:15:00|3826.99|3826.39|3828.24|3827.64|3828.99|3828.39|3825.99|3825.39|2215
1656076800000|2022-06-24 13:20:00|3828.49|3827.89|3830.24|3829.64|3830.74|3830.14|3827.74|3827.14|3319
1656077100000|2022-06-24 13:25:00|3830.36|3829.76|3829.24|3828.64|3831.24|3830.64|3826.99|3826.39|6590
1656077400000|2022-06-24 13:30:00|3829.14|3828.74|3841.89|3841.49|3841.89|3841.49|3828.64|3828.24|37253
1656077700000|2022-06-24 13:35:00|3842.39|3841.99|3838.39|3837.99|3844.64|3844.24|3834.39|3833.99|31704
1656078000000|2022-06-24 13:40:00|3838.89|3838.49|3849.14|3848.74|3849.64|3849.24|3836.64|3836.24|35760
1656078300000|2022-06-24 13:45:00|3848.64|3848.24|3855.14|3854.74|3855.14|3854.74|3846.64|3846.24|27765
1656078600000|2022-06-24 13:50:00|3855.39|3854.99|3854.89|3854.49|3856.39|3855.99|3852.64|3852.24|22197
1656078900000|2022-06-24 13:55:00|3854.64|3854.24|3853.39|3852.99|3855.89|3855.49|3850.64|3850.24|17242
1656079200000|2022-06-24 14:00:00|3854.01|3853.61|3875.14|3874.74|3881.64|3881.24|3854.01|3853.61|64688
1656079500000|2022-06-24 14:05:00|3875.39|3874.99|3884.14|3883.74|3885.76|3885.36|3874.64|3874.24|29598
1656079800000|2022-06-24 14:10:00|3883.64|3883.24|3878.14|3877.74|3885.14|3884.74|3875.89|3875.49|25965
1656080100000|2022-06-24 14:15:00|3877.89|3877.49|3881.64|3881.24|3884.39|3883.99|3877.39|3876.99|18814
1656080400000|2022-06-24 14:20:00|3881.89|3881.49|3883.89|3883.49|3887.14|3886.74|3880.39|3879.99|22460
1656080700000|2022-06-24 14:25:00|3884.14|3883.74|3880.89|3880.49|3884.39|3883.99|3878.39|3877.99|18128
1656081000000|2022-06-24 14:30:00|3881.14|3880.74|3880.64|3880.24|3883.39|3882.99|3878.39|3877.99|14252
1656081300000|2022-06-24 14:35:00|3880.89|3880.49|3877.14|3876.74|3882.14|3881.74|3875.51|3875.11|16216
1656081600000|2022-06-24 14:40:00|3877.39|3876.99|3875.39|3874.99|3877.64|3877.24|3872.64|3872.24|19153
1656081900000|2022-06-24 14:45:00|3875.64|3875.24|3880.39|3879.99|3881.89|3881.49|3872.64|3872.24|16449
1656082200000|2022-06-24 14:50:00|3880.64|3880.24|3880.14|3879.74|3881.89|3881.49|3876.89|3876.49|12591
1656082500000|2022-06-24 14:55:00|3880.01|3879.61|3880.64|3880.24|3883.89|3883.49|3877.39|3876.99|13647
1656082800000|2022-06-24 15:00:00|3880.89|3880.49|3886.89|3886.49|3887.14|3886.74|3880.14|3879.74|12811
1656083100000|2022-06-24 15:05:00|3886.64|3886.24|3885.39|3884.99|3887.39|3886.99|3883.14|3882.74|14879
1656083400000|2022-06-24 15:10:00|3885.64|3885.24|3881.14|3880.74|3886.14|3885.74|3881.14|3880.74|11410
1656083700000|2022-06-24 15:15:00|3880.89|3880.49|3876.64|3876.24|3881.39|3880.99|3875.39|3874.99|17493
1656084000000|2022-06-24 15:20:00|3876.39|3875.99|3879.64|3879.24|3880.89|3880.49|3876.39|3875.99|10117
1656084300000|2022-06-24 15:25:00|3879.76|3879.36|3884.64|3884.24|3885.14|3884.74|3879.14|3878.74|12334
1656084600000|2022-06-24 15:30:00|3885.14|3884.74|3882.39|3881.99|3885.14|3884.74|3882.39|3881.99|10443
1656084900000|2022-06-24 15:35:00|3882.14|3881.74|3885.89|3885.49|3886.14|3885.74|3881.01|3880.61|11438
1656085200000|2022-06-24 15:40:00|3885.64|3885.24|3885.89|3885.49|3887.39|3886.99|3884.39|3883.99|8768
1656085500000|2022-06-24 15:45:00|3885.64|3885.24|3883.14|3882.74|3885.64|3885.24|3882.64|3882.24|10184
1656085800000|2022-06-24 15:50:00|3883.39|3882.99|3885.89|3885.49|3887.89|3887.49|3881.89|3881.49|11654
1656086100000|2022-06-24 15:55:00|3886.39|3885.99|3885.64|3885.24|3886.64|3886.24|3882.64|3882.24|8249
1656086400000|2022-06-24 16:00:00|3885.89|3885.49|3888.36|3887.96|3889.36|3888.96|3884.39|3883.99|11488
1656086700000|2022-06-24 16:05:00|3888.11|3887.71|3887.11|3886.71|3889.11|3888.71|3887.11|3886.71|8190
1656087000000|2022-06-24 16:10:00|3887.36|3886.96|3887.61|3887.21|3888.36|3887.96|3887.11|3886.71|7812
1656087300000|2022-06-24 16:15:00|3887.36|3886.96|3888.86|3888.46|3889.86|3889.46|3887.11|3886.71|9651
1656087600000|2022-06-24 16:20:00|3889.11|3888.71|3886.11|3885.71|3889.36|3888.96|3883.61|3883.21|11561
1656087900000|2022-06-24 16:25:00|3886.36|3885.96|3884.11|3883.71|3886.86|3886.46|3883.11|3882.71|8333
1656088200000|2022-06-24 16:30:00|3884.23|3883.83|3881.61|3881.21|3885.61|3885.21|3881.11|3880.71|9309
1656088500000|2022-06-24 16:35:00|3881.36|3880.96|3884.11|3883.71|3884.11|3883.71|3880.86|3880.46|6219
1656088800000|2022-06-24 16:40:00|3883.86|3883.46|3887.86|3887.46|3888.36|3887.96|3883.11|3882.71|7880
1656089100000|2022-06-24 16:45:00|3887.61|3887.21|3884.86|3884.46|3887.61|3887.21|3882.86|3882.46|6888
1656089400000|2022-06-24 16:50:00|3885.11|3884.71|3886.86|3886.46|3886.86|3886.46|3884.11|3883.71|6062
1656089700000|2022-06-24 16:55:00|3887.11|3886.71|3887.61|3887.21|3888.73|3888.33|3886.11|3885.71|5822
1656090000000|2022-06-24 17:00:00|3887.86|3887.46|3889.61|3889.21|3891.11|3890.71|3886.36|3885.96|8745
1656090300000|2022-06-24 17:05:00|3889.86|3889.46|3889.11|3888.71|3890.61|3890.21|3887.36|3886.96|6528
1656090600000|2022-06-24 17:10:00|3889.36|3888.96|3891.61|3891.21|3891.61|3891.21|3889.36|3888.96|5593
1656090900000|2022-06-24 17:15:00|3891.36|3890.96|3887.61|3887.21|3891.36|3890.96|3887.36|3886.96|6458
1656091200000|2022-06-24 17:20:00|3887.86|3887.46|3887.86|3887.46|3889.11|3888.71|3886.36|3885.96|7582
1656091500000|2022-06-24 17:25:00|3887.73|3887.33|3888.11|3887.71|3888.86|3888.46|3886.36|3885.96|6761
1656091800000|2022-06-24 17:30:00|3887.86|3887.46|3888.36|3887.96|3889.36|3888.96|3885.73|3885.33|7940
1656092100000|2022-06-24 17:35:00|3888.61|3888.21|3886.61|3886.21|3888.61|3888.21|3885.61|3885.21|5238
1656092400000|2022-06-24 17:40:00|3886.36|3885.96|3888.73|3888.33|3889.86|3889.46|3885.36|3884.96|7508
1656092700000|2022-06-24 17:45:00|3888.86|3888.46|3887.36|3886.96|3889.36|3888.96|3886.86|3886.46|6285
1656093000000|2022-06-24 17:50:00|3887.61|3887.21|3885.36|3884.96|3889.11|3888.71|3885.11|3884.71|6700
1656093300000|2022-06-24 17:55:00|3885.61|3885.21|3885.36|3884.96|3888.36|3887.96|3883.61|3883.21|12349
1656093600000|2022-06-24 18:00:00|3885.61|3885.21|3885.61|3885.21|3887.61|3887.21|3884.61|3884.21|7779
1656093900000|2022-06-24 18:05:00|3885.73|3885.33|3884.61|3884.21|3886.61|3886.21|3883.36|3882.96|6620
1656094200000|2022-06-24 18:10:00|3884.86|3884.46|3886.86|3886.46|3888.36|3887.96|3884.86|3884.46|6637
1656094500000|2022-06-24 18:15:00|3887.11|3886.71|3887.86|3887.46|3889.11|3888.71|3885.86|3885.46|5715
1656094800000|2022-06-24 18:20:00|3888.11|3887.71|3886.86|3886.46|3888.36|3887.96|3885.36|3884.96|5239
1656095100000|2022-06-24 18:25:00|3886.61|3886.21|3888.86|3888.46|3890.11|3889.71|3886.36|3885.96|7056
1656095400000|2022-06-24 18:30:00|3889.11|3888.71|3891.36|3890.96|3892.11|3891.71|3888.61|3888.21|9289
1656095700000|2022-06-24 18:35:00|3891.11|3890.71|3889.11|3888.71|3892.36|3891.96|3888.86|3888.46|8267
1656096000000|2022-06-24 18:40:00|3888.86|3888.46|3890.11|3889.71|3891.36|3890.96|3888.11|3887.71|9136
1656096300000|2022-06-24 18:45:00|3890.36|3889.96|3893.36|3892.96|3893.36|3892.96|3889.86|3889.46|7509
1656096600000|2022-06-24 18:50:00|3893.61|3893.21|3893.11|3892.71|3893.61|3893.21|3891.61|3891.21|7800
1656096900000|2022-06-24 18:55:00|3893.36|3892.96|3894.11|3893.71|3894.61|3894.21|3892.11|3891.71|8116
1656097200000|2022-06-24 19:00:00|3894.36|3893.96|3894.36|3893.96|3894.86|3894.46|3892.61|3892.21|8960
1656097500000|2022-06-24 19:05:00|3894.11|3893.71|3893.36|3892.96|3894.86|3894.46|3892.61|3892.21|7824
1656097800000|2022-06-24 19:10:00|3892.86|3892.46|3894.36|3893.96|3894.36|3893.96|3892.11|3891.71|10421
1656098100000|2022-06-24 19:15:00|3894.61|3894.21|3895.11|3894.71|3896.11|3895.71|3894.11|3893.71|11512
1656098400000|2022-06-24 19:20:00|3895.36|3894.96|3896.36|3895.96|3896.61|3896.21|3895.11|3894.71|8187
1656098700000|2022-06-24 19:25:00|3896.61|3896.21|3896.36|3895.96|3896.86|3896.46|3893.61|3893.21|10655
1656099000000|2022-06-24 19:30:00|3896.11|3895.71|3893.86|3893.46|3896.86|3896.46|3893.86|3893.46|11185
1656099300000|2022-06-24 19:35:00|3893.61|3893.21|3897.86|3897.46|3897.86|3897.46|3892.86|3892.46|15605
1656099600000|2022-06-24 19:40:00|3898.11|3897.71|3900.61|3900.21|3900.61|3900.21|3897.36|3896.96|18399
1656099900000|2022-06-24 19:45:00|3900.36|3899.96|3899.11|3898.71|3901.86|3901.46|3898.86|3898.46|19614
1656100200000|2022-06-24 19:50:00|3900.36|3899.96|3907.28|3906.88|3907.53|3907.13|3899.86|3899.46|46057
1656100500000|2022-06-24 19:55:00|3907.03|3906.63|3915.28|3914.88|3915.28|3914.88|3903.03|3902.63|124757
1656100800000|2022-06-24 20:00:00|3915.26|3914.86|3908.11|3907.51|3915.36|3914.86|3907.61|3907.01|60241
1656101100000|2022-06-24 20:05:00|3907.86|3907.26|3905.86|3905.26|3909.36|3908.76|3905.11|3904.51|18633
1656101400000|2022-06-24 20:10:00|3905.61|3905.01|3904.86|3904.26|3906.86|3906.26|3903.73|3903.13|12315
1656101700000|2022-06-24 20:15:00|3905.11|3904.51|3904.11|3903.51|3906.11|3905.51|3903.86|3903.26|3579
1656102000000|2022-06-24 20:20:00|3904.36|3903.76|3904.36|3903.76|3904.86|3904.26|3903.36|3902.76|2870
1656102300000|2022-06-24 20:25:00|3904.11|3903.51|3902.11|3901.51|3905.36|3904.76|3901.61|3901.01|3314
1656102600000|2022-06-24 20:30:00|3901.98|3901.38|3905.61|3905.01|3905.86|3905.26|3901.36|3900.76|2607
1656102900000|2022-06-24 20:35:00|3905.36|3904.76|3905.11|3904.51|3905.61|3905.01|3904.61|3904.01|1367
1656103200000|2022-06-24 20:40:00|3905.23|3904.63|3904.36|3903.76|3905.61|3905.01|3904.36|3903.76|668
1656103500000|2022-06-24 20:45:00|3904.61|3904.01|3904.36|3903.76|3904.86|3904.26|3902.36|3901.76|2359
1656103800000|2022-06-24 20:50:00|3904.48|3903.88|3905.61|3905.01|3905.86|3905.26|3904.36|3903.76|1466
1656104100000|2022-06-24 20:55:00|3905.86|3905.26|3911.17|3909.67|3911.98|3911.38|3905.61|3905.01|3154
1656280800000|2022-06-26 22:00:00|3916.23|3915.63|3911.11|3910.51|3918.48|3917.88|3908.61|3908.01|2903
1656281100000|2022-06-26 22:05:00|3910.86|3910.26|3909.23|3908.63|3914.61|3914.01|3908.73|3908.13|1066
1656281400000|2022-06-26 22:10:00|3908.86|3908.26|3906.11|3905.51|3909.11|3908.51|3905.61|3905.01|1141
1656281700000|2022-06-26 22:15:00|3905.86|3905.26|3902.11|3901.51|3907.23|3906.63|3901.86|3901.26|1931
1656282000000|2022-06-26 22:20:00|3901.86|3901.26|3901.61|3901.01|3903.23|3902.63|3900.86|3900.26|832
1656282300000|2022-06-26 22:25:00|3901.36|3900.76|3900.11|3899.51|3902.61|3902.01|3899.86|3899.26|644
1656282600000|2022-06-26 22:30:00|3900.23|3899.63|3902.48|3901.88|3903.11|3902.51|3899.61|3899.01|1110
1656282900000|2022-06-26 22:35:00|3902.36|3901.76|3899.36|3898.76|3903.11|3902.51|3897.98|3897.38|939
1656283200000|2022-06-26 22:40:00|3899.23|3898.63|3899.11|3898.51|3899.86|3899.26|3897.61|3897.01|752
1656283500000|2022-06-26 22:45:00|3899.36|3898.76|3898.48|3897.88|3900.36|3899.76|3897.61|3897.01|676
1656283800000|2022-06-26 22:50:00|3898.61|3898.01|3901.23|3900.63|3901.36|3900.76|3898.61|3898.01|459
1656284100000|2022-06-26 22:55:00|3901.11|3900.51|3901.61|3901.01|3903.11|3902.51|3900.36|3899.76|572
1656284400000|2022-06-26 23:00:00|3902.11|3901.51|3903.61|3903.01|3904.36|3903.76|3902.11|3901.51|663
1656284700000|2022-06-26 23:05:00|3903.48|3902.88|3902.11|3901.51|3903.73|3903.13|3901.98|3901.38|491
1656285000000|2022-06-26 23:10:00|3902.23|3901.63|3902.86|3902.26|3903.86|3903.26|3901.86|3901.26|449
1656285300000|2022-06-26 23:15:00|3902.73|3902.13|3902.48|3901.88|3903.11|3902.51|3902.11|3901.51|375
1656285600000|2022-06-26 23:20:00|3902.36|3901.76|3903.11|3902.51|3903.36|3902.76|3902.36|3901.76|174
1656285900000|2022-06-26 23:25:00|3903.36|3902.76|3909.11|3908.51|3909.11|3908.51|3903.36|3902.76|1913
1656286200000|2022-06-26 23:30:00|3908.86|3908.26|3905.86|3905.26|3909.11|3908.51|3905.36|3904.76|791
1656286500000|2022-06-26 23:35:00|3905.73|3905.13|3902.36|3901.76|3905.86|3905.26|3900.86|3900.26|1106
1656286800000|2022-06-26 23:40:00|3902.23|3901.63|3899.11|3898.51|3902.36|3901.76|3898.36|3897.76|864
1656287100000|2022-06-26 23:45:00|3898.86|3898.26|3899.36|3898.76|3901.11|3900.51|3898.11|3897.51|833
1656287400000|2022-06-26 23:50:00|3899.23|3898.63|3898.48|3897.88|3900.36|3899.76|3897.61|3897.01|775
1656287700000|2022-06-26 23:55:00|3898.36|3897.76|3896.11|3895.51|3898.86|3898.26|3896.11|3895.51|1261
1656288000000|2022-06-27 00:00:00|3895.86|3895.26|3893.36|3892.76|3899.61|3899.01|3892.11|3891.51|2764
1656288300000|2022-06-27 00:05:00|3893.11|3892.51|3896.36|3895.76|3897.11|3896.51|3892.86|3892.26|1859
1656288600000|2022-06-27 00:10:00|3896.48|3895.88|3894.23|3893.63|3896.61|3896.01|3893.86|3893.26|770
1656288900000|2022-06-27 00:15:00|3894.11|3893.51|3893.86|3893.26|3894.86|3894.26|3892.36|3891.76|983
1656289200000|2022-06-27 00:20:00|3894.11|3893.51|3896.36|3895.76|3896.36|3895.76|3892.86|3892.26|1073
1656289500000|2022-06-27 00:25:00|3896.61|3896.01|3896.86|3896.26|3897.61|3897.01|3894.36|3893.76|886
1656289800000|2022-06-27 00:30:00|3897.11|3896.51|3896.73|3896.13|3898.61|3898.01|3895.36|3894.76|802
1656290100000|2022-06-27 00:35:00|3896.98|3896.38|3896.86|3896.26|3898.86|3898.26|3896.48|3895.88|615
1656290400000|2022-06-27 00:40:00|3897.11|3896.51|3895.48|3894.88|3898.61|3898.01|3894.86|3894.26|964
1656290700000|2022-06-27 00:45:00|3895.36|3894.76|3895.86|3895.26|3896.61|3896.01|3895.23|3894.63|539
1656291000000|2022-06-27 00:50:00|3895.73|3895.13|3893.36|3892.76|3898.48|3897.88|3893.36|3892.76|1082
1656291300000|2022-06-27 00:55:00|3893.61|3893.01|3893.23|3892.63|3894.61|3894.01|3892.61|3892.01|681
1656291600000|2022-06-27 01:00:00|3893.11|3892.51|3896.48|3895.88|3896.61|3896.01|3892.86|3892.26|603
1656291900000|2022-06-27 01:05:00|3896.36|3895.76|3898.36|3897.76|3899.36|3898.76|3895.11|3894.51|914
1656292200000|2022-06-27 01:10:00|3898.61|3898.01|3897.86|3897.26|3899.11|3898.51|3896.61|3896.01|637
1656292500000|2022-06-27 01:15:00|3897.98|3897.38|3901.98|3901.38|3902.86|3902.26|3897.36|3896.76|2139
1656292800000|2022-06-27 01:20:00|3902.11|3901.51|3902.11|3901.51|3902.86|3902.26|3899.61|3899.01|1025
1656293100000|2022-06-27 01:25:00|3901.86|3901.26|3902.11|3901.51|3903.11|3902.51|3898.98|3898.38|1297
1656293400000|2022-06-27 01:30:00|3902.36|3901.76|3904.61|3904.01|3905.61|3905.01|3901.36|3900.76|1661
1656293700000|2022-06-27 01:35:00|3904.86|3904.26|3905.11|3904.51|3905.36|3904.76|3902.86|3902.26|1263
1656294000000|2022-06-27 01:40:00|3904.86|3904.26|3902.98|3902.38|3905.36|3904.76|3902.61|3902.01|795
1656294300000|2022-06-27 01:45:00|3903.11|3902.51|3902.61|3902.01|3903.86|3903.26|3900.36|3899.76|1439
1656294600000|2022-06-27 01:50:00|3902.36|3901.76|3905.11|3904.51|3905.11|3904.51|3901.36|3900.76|734
1656294900000|2022-06-27 01:55:00|3905.48|3904.88|3905.36|3904.76|3905.61|3905.01|3903.86|3903.26|584
1656295200000|2022-06-27 02:00:00|3905.61|3905.01|3909.11|3908.51|3910.11|3909.51|3904.86|3904.26|2046
1656295500000|2022-06-27 02:05:00|3908.86|3908.26|3906.36|3905.76|3909.11|3908.51|3906.36|3905.76|808
1656295800000|2022-06-27 02:10:00|3905.86|3905.26|3904.11|3903.51|3906.61|3906.01|3903.36|3902.76|829
1656296100000|2022-06-27 02:15:00|3904.36|3903.76|3905.11|3904.51|3905.86|3905.26|3904.11|3903.51|428
1656296400000|2022-06-27 02:20:00|3905.23|3904.63|3907.86|3907.26|3908.36|3907.76|3905.23|3904.63|976
1656296700000|2022-06-27 02:25:00|3907.73|3907.13|3906.61|3906.01|3907.86|3907.26|3906.11|3905.51|847
1656297000000|2022-06-27 02:30:00|3906.86|3906.26|3925.73|3925.13|3932.73|3932.13|3906.86|3906.26|6616
1656297300000|2022-06-27 02:35:00|3924.98|3924.38|3925.86|3925.26|3929.23|3928.63|3922.11|3921.51|2666
1656297600000|2022-06-27 02:40:00|3925.73|3925.13|3923.11|3922.51|3926.11|3925.51|3921.86|3921.26|1950
1656297900000|2022-06-27 02:45:00|3923.36|3922.76|3922.86|3922.26|3925.86|3925.26|3922.11|3921.51|1256
1656298200000|2022-06-27 02:50:00|3922.98|3922.38|3921.61|3921.01|3924.11|3923.51|3921.48|3920.88|602
1656298500000|2022-06-27 02:55:00|3921.48|3920.88|3919.36|3918.76|3922.11|3921.51|3919.11|3918.51|1320
1656298800000|2022-06-27 03:00:00|3919.48|3918.88|3920.86|3920.26|3921.61|3921.01|3918.73|3918.13|794
1656299100000|2022-06-27 03:05:00|3920.61|3920.01|3920.48|3919.88|3921.36|3920.76|3919.61|3919.01|405
1656299400000|2022-06-27 03:10:00|3920.36|3919.76|3919.73|3919.13|3921.73|3921.13|3918.86|3918.26|469
1656299700000|2022-06-27 03:15:00|3919.86|3919.26|3919.86|3919.26|3920.36|3919.76|3918.86|3918.26|461
1656300000000|2022-06-27 03:20:00|3919.98|3919.38|3919.48|3918.88|3920.61|3920.01|3918.36|3917.76|459
1656300300000|2022-06-27 03:25:00|3919.61|3919.01|3921.36|3920.76|3921.61|3921.01|3918.61|3918.01|454
1656300600000|2022-06-27 03:30:00|3921.61|3921.01|3922.23|3921.63|3922.61|3922.01|3921.11|3920.51|608
1656300900000|2022-06-27 03:35:00|3922.36|3921.76|3922.36|3921.76|3923.11|3922.51|3921.73|3921.13|374
1656301200000|2022-06-27 03:40:00|3922.61|3922.01|3923.11|3922.51|3923.36|3922.76|3921.73|3921.13|410
1656301500000|2022-06-27 03:45:00|3922.98|3922.38|3921.11|3920.51|3923.11|3922.51|3919.86|3919.26|442
1656301800000|2022-06-27 03:50:00|3920.86|3920.26|3921.73|3921.13|3921.98|3921.38|3920.73|3920.13|279
1656302100000|2022-06-27 03:55:00|3921.61|3921.01|3922.86|3922.26|3922.86|3922.26|3921.36|3920.76|249
1656302400000|2022-06-27 04:00:00|3922.73|3922.13|3921.61|3921.01|3923.11|3922.51|3920.61|3920.01|625
1656302700000|2022-06-27 04:05:00|3921.36|3920.76|3921.11|3920.51|3921.61|3921.01|3920.61|3920.01|313
1656303000000|2022-06-27 04:10:00|3920.86|3920.26|3921.86|3921.26|3921.86|3921.26|3920.23|3919.63|303
1656303300000|2022-06-27 04:15:00|3921.73|3921.13|3921.36|3920.76|3921.86|3921.26|3920.36|3919.76|427
1656303600000|2022-06-27 04:20:00|3921.11|3920.51|3922.61|3922.01|3922.61|3922.01|3920.61|3920.01|538
1656303900000|2022-06-27 04:25:00|3922.73|3922.13|3922.48|3921.88|3922.86|3922.26|3921.61|3921.01|257
1656304200000|2022-06-27 04:30:00|3922.36|3921.76|3921.86|3921.26|3922.86|3922.26|3921.86|3921.26|254
1656304500000|2022-06-27 04:35:00|3922.11|3921.51|3922.86|3922.26|3922.86|3922.26|3921.61|3921.01|251
1656304800000|2022-06-27 04:40:00|3922.73|3922.13|3922.86|3922.26|3923.11|3922.51|3922.11|3921.51|242
1656305100000|2022-06-27 04:45:00|3923.11|3922.51|3922.86|3922.26|3923.73|3923.13|3922.61|3922.01|395
1656305400000|2022-06-27 04:50:00|3922.98|3922.38|3922.61|3922.01|3923.36|3922.76|3922.36|3921.76|146
1656305700000|2022-06-27 04:55:00|3922.48|3921.88|3923.11|3922.51|3923.36|3922.76|3922.11|3921.51|223
1656306000000|2022-06-27 05:00:00|3922.86|3922.26|3922.86|3922.26|3922.86|3922.26|3921.61|3921.01|469
1656306300000|2022-06-27 05:05:00|3922.73|3922.13|3923.11|3922.51|3924.36|3923.76|3922.48|3921.88|403
1656306600000|2022-06-27 05:10:00|3922.86|3922.26|3921.36|3920.76|3924.61|3924.01|3921.11|3920.51|550
1656306900000|2022-06-27 05:15:00|3921.23|3920.63|3913.36|3912.76|3921.23|3920.63|3912.48|3911.88|1967
1656307200000|2022-06-27 05:20:00|3913.11|3912.51|3915.61|3915.01|3918.11|3917.51|3912.61|3912.01|944
1656307500000|2022-06-27 05:25:00|3915.73|3915.13|3913.73|3913.13|3916.86|3916.26|3912.61|3912.01|701
1656307800000|2022-06-27 05:30:00|3913.86|3913.26|3912.73|3912.13|3915.23|3914.63|3911.61|3911.01|832
1656308100000|2022-06-27 05:35:00|3912.61|3912.01|3916.36|3915.76|3917.11|3916.51|3912.61|3912.01|648
1656308400000|2022-06-27 05:40:00|3916.61|3916.01|3916.48|3915.88|3917.11|3916.51|3915.36|3914.76|819
1656308700000|2022-06-27 05:45:00|3916.61|3916.01|3917.23|3916.63|3917.23|3916.63|3915.86|3915.26|455
1656309000000|2022-06-27 05:50:00|3917.11|3916.51|3915.36|3914.76|3917.36|3916.76|3914.98|3914.38|468
1656309300000|2022-06-27 05:55:00|3915.23|3914.63|3917.11|3916.51|3917.11|3916.51|3914.11|3913.51|790
1656309600000|2022-06-27 06:00:00|3916.98|3916.38|3910.86|3910.26|3917.61|3917.01|3909.86|3909.26|1856
1656309900000|2022-06-27 06:05:00|3911.11|3910.51|3913.61|3913.01|3914.61|3914.01|3908.73|3908.13|1115
1656310200000|2022-06-27 06:10:00|3913.48|3912.88|3914.36|3913.76|3916.86|3916.26|3913.48|3912.88|952
1656310500000|2022-06-27 06:15:00|3914.11|3913.51|3914.86|3914.26|3915.73|3915.13|3913.48|3912.88|578
1656310800000|2022-06-27 06:20:00|3914.73|3914.13|3912.36|3911.76|3915.86|3915.26|3911.36|3910.76|871
1656311100000|2022-06-27 06:25:00|3912.11|3911.51|3911.36|3910.76|3912.36|3911.76|3909.73|3909.13|1171
1656311400000|2022-06-27 06:30:00|3911.11|3910.51|3911.36|3910.76|3912.36|3911.76|3910.11|3909.51|540
1656311700000|2022-06-27 06:35:00|3911.23|3910.63|3912.11|3911.51|3913.23|3912.63|3911.23|3910.63|541
1656312000000|2022-06-27 06:40:00|3912.23|3911.63|3910.61|3910.01|3912.36|3911.76|3909.11|3908.51|736
1656312300000|2022-06-27 06:45:00|3910.73|3910.13|3910.11|3909.51|3911.61|3911.01|3909.61|3909.01|575
1656312600000|2022-06-27 06:50:00|3910.36|3909.76|3911.86|3911.26|3912.11|3911.51|3908.11|3907.51|936
1656312900000|2022-06-27 06:55:00|3912.11|3911.51|3910.98|3910.38|3912.11|3911.51|3909.36|3908.76|826
1656313200000|2022-06-27 07:00:00|3910.61|3910.01|3915.86|3915.26|3916.11|3915.51|3908.36|3907.76|3132
1656313500000|2022-06-27 07:05:00|3915.61|3915.01|3920.36|3919.76|3921.11|3920.51|3913.98|3913.38|2712
1656313800000|2022-06-27 07:10:00|3920.61|3920.01|3920.36|3919.76|3922.36|3921.76|3918.61|3918.01|1531
1656314100000|2022-06-27 07:15:00|3920.61|3920.01|3921.36|3920.76|3926.36|3925.76|3920.36|3919.76|2973
1656314400000|2022-06-27 07:20:00|3921.23|3920.63|3926.11|3925.51|3926.86|3926.26|3920.86|3920.26|1729
1656314700000|2022-06-27 07:25:00|3925.86|3925.26|3931.61|3931.01|3933.11|3932.51|3925.36|3924.76|3172
1656315000000|2022-06-27 07:30:00|3931.86|3931.26|3939.86|3939.26|3939.86|3939.26|3930.86|3930.26|3862
1656315300000|2022-06-27 07:35:00|3939.36|3938.76|3940.36|3939.76|3942.36|3941.76|3938.48|3937.88|3513
1656315600000|2022-06-27 07:40:00|3940.23|3939.63|3934.36|3933.76|3941.11|3940.51|3934.36|3933.76|3487
1656315900000|2022-06-27 07:45:00|3934.48|3933.88|3937.36|3936.76|3937.86|3937.26|3934.48|3933.88|1875
1656316200000|2022-06-27 07:50:00|3937.23|3936.63|3940.36|3939.76|3941.36|3940.76|3937.11|3936.51|2893
1656316500000|2022-06-27 07:55:00|3940.86|3940.26|3941.11|3940.51|3941.86|3941.26|3939.61|3939.01|1713
1656316800000|2022-06-27 08:00:00|3940.86|3940.26|3940.48|3939.88|3943.61|3943.01|3938.86|3938.26|2796
1656317100000|2022-06-27 08:05:00|3940.61|3940.01|3940.36|3939.76|3944.11|3943.51|3939.98|3939.38|2811
1656317400000|2022-06-27 08:10:00|3940.11|3939.51|3942.98|3942.38|3943.11|3942.51|3939.11|3938.51|1067
1656317700000|2022-06-27 08:15:00|3942.86|3942.26|3942.11|3941.51|3943.36|3942.76|3941.86|3941.26|1200
1656318000000|2022-06-27 08:20:00|3942.36|3941.76|3940.11|3939.51|3943.11|3942.51|3939.86|3939.26|999
1656318300000|2022-06-27 08:25:00|3940.23|3939.63|3940.61|3940.01|3941.86|3941.26|3939.86|3939.26|1220
1656318600000|2022-06-27 08:30:00|3940.73|3940.13|3939.36|3938.76|3941.11|3940.51|3938.61|3938.01|966
1656318900000|2022-06-27 08:35:00|3939.61|3939.01|3934.48|3933.88|3939.86|3939.26|3933.61|3933.01|2568
1656319200000|2022-06-27 08:40:00|3934.61|3934.01|3934.61|3934.01|3935.61|3935.01|3933.11|3932.51|1539
1656319500000|2022-06-27 08:45:00|3934.48|3933.88|3934.61|3934.01|3935.36|3934.76|3932.86|3932.26|1133
1656319800000|2022-06-27 08:50:00|3934.86|3934.26|3930.86|3930.26|3935.61|3935.01|3930.86|3930.26|977
1656320100000|2022-06-27 08:55:00|3931.11|3930.51|3931.98|3931.38|3932.36|3931.76|3930.11|3929.51|903
1656320400000|2022-06-27 09:00:00|3932.11|3931.51|3931.36|3930.76|3932.61|3932.01|3931.11|3930.51|905
1656320700000|2022-06-27 09:05:00|3931.23|3930.63|3927.23|3926.63|3931.23|3930.63|3926.61|3926.01|1982
1656321000000|2022-06-27 09:10:00|3927.36|3926.76|3931.11|3930.51|3933.11|3932.51|3927.23|3926.63|3556
1656321300000|2022-06-27 09:15:00|3930.86|3930.26|3932.11|3931.51|3932.36|3931.76|3929.86|3929.26|1080
1656321600000|2022-06-27 09:20:00|3931.98|3931.38|3932.36|3931.76|3934.36|3933.76|3931.73|3931.13|1267
1656321900000|2022-06-27 09:25:00|3932.48|3931.88|3933.86|3933.26|3934.11|3933.51|3930.86|3930.26|868
1656322200000|2022-06-27 09:30:00|3933.61|3933.01|3932.11|3931.51|3934.86|3934.26|3931.61|3931.01|1179
1656322500000|2022-06-27 09:35:00|3932.36|3931.76|3930.86|3930.26|3932.73|3932.13|3929.48|3928.88|1138
1656322800000|2022-06-27 09:40:00|3930.61|3930.01|3931.86|3931.26|3932.11|3931.51|3929.36|3928.76|901
1656323100000|2022-06-27 09:45:00|3931.73|3931.13|3932.61|3932.01|3933.61|3933.01|3931.61|3931.01|529
1656323400000|2022-06-27 09:50:00|3932.36|3931.76|3930.36|3929.76|3933.36|3932.76|3930.11|3929.51|1120
1656323700000|2022-06-27 09:55:00|3930.61|3930.01|3930.86|3930.26|3932.11|3931.51|3930.11|3929.51|884
1656324000000|2022-06-27 10:00:00|3931.11|3930.51|3930.86|3930.26|3932.11|3931.51|3928.98|3928.38|926
1656324300000|2022-06-27 10:05:00|3930.73|3930.13|3927.98|3927.38|3930.73|3930.13|3927.86|3927.26|833
1656324600000|2022-06-27 10:10:00|3928.11|3927.51|3926.36|3925.76|3928.36|3927.76|3926.36|3925.76|1186
1656324900000|2022-06-27 10:15:00|3926.61|3926.01|3929.73|3929.13|3929.86|3929.26|3926.61|3926.01|705
1656325200000|2022-06-27 10:20:00|3929.61|3929.01|3928.11|3927.51|3930.23|3929.63|3928.11|3927.51|861
1656325500000|2022-06-27 10:25:00|3928.23|3927.63|3923.48|3922.88|3928.86|3928.26|3923.11|3922.51|1768
1656325800000|2022-06-27 10:30:00|3923.36|3922.76|3925.36|3924.76|3926.36|3925.76|3922.61|3922.01|1272
1656326100000|2022-06-27 10:35:00|3925.48|3924.88|3922.61|3922.01|3925.86|3925.26|3922.36|3921.76|1093
1656326400000|2022-06-27 10:40:00|3922.73|3922.13|3924.86|3924.26|3925.36|3924.76|3920.86|3920.26|1434
1656326700000|2022-06-27 10:45:00|3924.36|3923.76|3922.73|3922.13|3925.11|3924.51|3920.73|3920.13|1691
1656327000000|2022-06-27 10:50:00|3922.61|3922.01|3923.86|3923.26|3924.11|3923.51|3921.86|3921.26|831
1656327300000|2022-06-27 10:55:00|3923.61|3923.01|3926.86|3926.26|3927.11|3926.51|3923.36|3922.76|1153
1656327600000|2022-06-27 11:00:00|3926.61|3926.01|3927.61|3927.01|3927.86|3927.26|3925.73|3925.13|1853
1656327900000|2022-06-27 11:05:00|3927.48|3926.88|3929.73|3929.13|3929.98|3929.38|3926.86|3926.26|1114
1656328200000|2022-06-27 11:10:00|3929.61|3929.01|3930.73|3930.13|3930.86|3930.26|3929.36|3928.76|1007
1656328500000|2022-06-27 11:15:00|3930.86|3930.26|3931.36|3930.76|3931.61|3931.01|3929.36|3928.76|1061
1656328800000|2022-06-27 11:20:00|3931.23|3930.63|3930.73|3930.13|3931.36|3930.76|3930.61|3930.01|634
1656329100000|2022-06-27 11:25:00|3930.86|3930.26|3928.11|3927.51|3930.86|3930.26|3927.36|3926.76|1168
1656329400000|2022-06-27 11:30:00|3927.86|3927.26|3932.11|3931.51|3932.36|3931.76|3927.86|3927.26|1222
1656329700000|2022-06-27 11:35:00|3931.86|3931.26|3931.36|3930.76|3932.61|3932.01|3930.86|3930.26|1198
1656330000000|2022-06-27 11:40:00|3931.48|3930.88|3931.86|3931.26|3932.36|3931.76|3930.86|3930.26|801
1656330300000|2022-06-27 11:45:00|3931.73|3931.13|3931.11|3930.51|3931.86|3931.26|3930.36|3929.76|866
1656330600000|2022-06-27 11:50:00|3931.36|3930.76|3930.36|3929.76|3931.86|3931.26|3930.11|3929.51|1651
1656330900000|2022-06-27 11:55:00|3930.11|3929.51|3929.11|3928.51|3930.11|3929.51|3928.36|3927.76|993
1656331200000|2022-06-27 12:00:00|3928.98|3928.38|3929.61|3929.01|3930.61|3930.01|3928.61|3928.01|2008
1656331500000|2022-06-27 12:05:00|3929.86|3929.26|3927.36|3926.76|3930.11|3929.51|3926.86|3926.26|3174
1656331800000|2022-06-27 12:10:00|3927.11|3926.51|3928.11|3927.51|3929.36|3928.76|3924.86|3924.26|2935
1656332100000|2022-06-27 12:15:00|3928.36|3927.76|3927.86|3927.26|3930.36|3929.76|3925.11|3924.51|3059
1656332400000|2022-06-27 12:20:00|3928.11|3927.51|3926.86|3926.26|3928.36|3927.76|3925.73|3925.13|1897
1656332700000|2022-06-27 12:25:00|3926.73|3926.13|3920.86|3920.26|3927.36|3926.76|3920.11|3919.51|3364
1656333000000|2022-06-27 12:30:00|3921.11|3920.51|3915.86|3915.26|3922.61|3922.01|3914.61|3914.01|5159
1656333300000|2022-06-27 12:35:00|3915.61|3915.01|3919.11|3918.51|3919.36|3918.76|3915.11|3914.51|3004
1656333600000|2022-06-27 12:40:00|3919.23|3918.63|3920.61|3920.01|3921.86|3921.26|3918.11|3917.51|2652
1656333900000|2022-06-27 12:45:00|3921.11|3920.51|3919.86|3919.26|3921.61|3921.01|3918.86|3918.26|1845
1656334200000|2022-06-27 12:50:00|3919.61|3919.01|3916.11|3915.51|3920.86|3920.26|3916.11|3915.51|3205
1656334500000|2022-06-27 12:55:00|3916.23|3915.63|3918.36|3917.76|3918.86|3918.26|3916.23|3915.63|1961
1656334800000|2022-06-27 13:00:00|3918.61|3918.01|3921.36|3920.76|3922.11|3921.51|3918.36|3917.76|3860
1656335100000|2022-06-27 13:05:00|3921.11|3920.51|3919.86|3919.26|3921.86|3921.26|3919.86|3919.26|2715
1656335400000|2022-06-27 13:10:00|3919.61|3919.01|3922.36|3921.76|3922.61|3922.01|3918.61|3918.01|2574
1656335700000|2022-06-27 13:15:00|3922.48|3921.88|3921.73|3921.13|3923.11|3922.51|3919.86|3919.26|3973
1656336000000|2022-06-27 13:20:00|3921.61|3921.01|3923.11|3922.51|3925.36|3924.76|3921.36|3920.76|6579
1656336300000|2022-06-27 13:25:00|3923.61|3923.01|3925.11|3924.51|3926.11|3925.51|3922.86|3922.26|7166
1656336600000|2022-06-27 13:30:00|3925.01|3924.61|3907.26|3906.86|3927.76|3927.36|3907.01|3906.61|50709
1656336900000|2022-06-27 13:35:00|3907.01|3906.61|3908.26|3907.86|3910.01|3909.61|3900.76|3900.36|34739
1656337200000|2022-06-27 13:40:00|3908.51|3908.11|3899.76|3899.36|3909.01|3908.61|3897.76|3897.36|26936
1656337500000|2022-06-27 13:45:00|3900.01|3899.61|3893.26|3892.86|3900.26|3899.86|3889.51|3889.11|29818
1656337800000|2022-06-27 13:50:00|3893.51|3893.11|3901.51|3901.11|3903.51|3903.11|3891.76|3891.36|24759
1656338100000|2022-06-27 13:55:00|3901.26|3900.86|3895.38|3894.98|3902.51|3902.11|3893.76|3893.36|20261
1656338400000|2022-06-27 14:00:00|3895.76|3895.36|3910.76|3910.36|3913.01|3912.61|3894.76|3894.36|32925
1656338700000|2022-06-27 14:05:00|3911.01|3910.61|3902.51|3902.11|3912.76|3912.36|3898.51|3898.11|22818
1656339000000|2022-06-27 14:10:00|3902.76|3902.36|3899.01|3898.61|3904.26|3903.86|3895.51|3895.11|22078
1656339300000|2022-06-27 14:15:00|3899.26|3898.86|3902.01|3901.61|3905.26|3904.86|3894.26|3893.86|26300
1656339600000|2022-06-27 14:20:00|3901.76|3901.36|3900.38|3899.98|3909.01|3908.61|3897.51|3897.11|20525
1656339900000|2022-06-27 14:25:00|3900.26|3899.86|3896.26|3895.86|3901.76|3901.36|3895.26|3894.86|15754
1656340200000|2022-06-27 14:30:00|3896.13|3895.73|3905.26|3904.86|3905.63|3905.23|3895.26|3894.86|16868
1656340500000|2022-06-27 14:35:00|3904.76|3904.36|3904.01|3903.61|3906.26|3905.86|3899.01|3898.61|13549
1656340800000|2022-06-27 14:40:00|3904.26|3903.86|3910.01|3909.61|3910.76|3910.36|3901.51|3901.11|13752
1656341100000|2022-06-27 14:45:00|3909.76|3909.36|3913.51|3913.11|3913.63|3913.23|3905.26|3904.86|16572
1656341400000|2022-06-27 14:50:00|3913.76|3913.36|3917.51|3917.11|3919.51|3919.11|3913.01|3912.61|16194
1656341700000|2022-06-27 14:55:00|3917.76|3917.36|3918.26|3917.86|3923.01|3922.61|3917.26|3916.86|16159
1656342000000|2022-06-27 15:00:00|3918.01|3917.61|3915.01|3914.61|3920.26|3919.86|3913.76|3913.36|13281
1656342300000|2022-06-27 15:05:00|3914.88|3914.48|3910.26|3909.86|3916.01|3915.61|3909.76|3909.36|11775
1656342600000|2022-06-27 15:10:00|3910.01|3909.61|3911.51|3911.11|3913.76|3913.36|3908.26|3907.86|14209
1656342900000|2022-06-27 15:15:00|3911.76|3911.36|3916.79|3916.39|3917.29|3916.89|3910.01|3909.61|13753
1656343200000|2022-06-27 15:20:00|3916.54|3916.14|3923.54|3923.14|3924.29|3923.89|3915.29|3914.89|15755
1656343500000|2022-06-27 15:25:00|3923.79|3923.39|3923.79|3923.39|3926.04|3925.64|3923.29|3922.89|10512
1656343800000|2022-06-27 15:30:00|3924.04|3923.64|3918.29|3917.89|3924.29|3923.89|3918.29|3917.89|11911
1656344100000|2022-06-27 15:35:00|3918.16|3917.76|3918.79|3918.39|3919.54|3919.14|3915.04|3914.64|8880
1656344400000|2022-06-27 15:40:00|3918.91|3918.51|3923.54|3923.14|3924.79|3924.39|3918.29|3917.89|9419
1656344700000|2022-06-27 15:45:00|3923.79|3923.39|3921.79|3921.39|3926.04|3925.64|3920.04|3919.64|9882
1656345000000|2022-06-27 15:50:00|3921.54|3921.14|3919.04|3918.64|3922.04|3921.64|3918.29|3917.89|8603
1656345300000|2022-06-27 15:55:00|3918.91|3918.51|3920.54|3920.14|3921.79|3921.39|3916.54|3916.14|9661
1656345600000|2022-06-27 16:00:00|3920.79|3920.39|3914.04|3913.64|3922.04|3921.64|3911.79|3911.39|16476
1656345900000|2022-06-27 16:05:00|3914.29|3913.89|3914.04|3913.64|3915.04|3914.64|3910.54|3910.14|8977
1656346200000|2022-06-27 16:10:00|3913.79|3913.39|3912.54|3912.14|3915.54|3915.14|3910.79|3910.39|7132
1656346500000|2022-06-27 16:15:00|3912.29|3911.89|3915.54|3915.14|3916.04|3915.64|3908.79|3908.39|11630
1656346800000|2022-06-27 16:20:00|3915.79|3915.39|3910.54|3910.14|3916.79|3916.39|3910.29|3909.89|9190
1656347100000|2022-06-27 16:25:00|3910.29|3909.89|3906.29|3905.89|3911.29|3910.89|3904.54|3904.14|12779
1656347400000|2022-06-27 16:30:00|3906.04|3905.64|3901.54|3901.14|3906.29|3905.89|3900.54|3900.14|10613
1656347700000|2022-06-27 16:35:00|3901.29|3900.89|3905.54|3905.14|3906.79|3906.39|3900.04|3899.64|10358
1656348000000|2022-06-27 16:40:00|3905.79|3905.39|3910.29|3909.89|3910.29|3909.89|3904.54|3904.14|7838
1656348300000|2022-06-27 16:45:00|3910.54|3910.14|3910.54|3910.14|3911.54|3911.14|3906.54|3906.14|9448
1656348600000|2022-06-27 16:50:00|3910.29|3909.89|3913.29|3912.89|3914.04|3913.64|3909.04|3908.64|8106
1656348900000|2022-06-27 16:55:00|3913.41|3913.01|3912.79|3912.39|3914.29|3913.89|3908.79|3908.39|7580
1656349200000|2022-06-27 17:00:00|3912.54|3912.14|3906.79|3906.39|3913.91|3913.51|3904.79|3904.39|12527
1656349500000|2022-06-27 17:05:00|3906.54|3906.14|3906.04|3905.64|3906.54|3906.14|3901.04|3900.64|11454
1656349800000|2022-06-27 17:10:00|3906.54|3906.14|3909.79|3909.39|3912.29|3911.89|3906.29|3905.89|9725
1656350100000|2022-06-27 17:15:00|3910.04|3909.64|3911.04|3910.64|3912.29|3911.89|3906.79|3906.39|8527
1656350400000|2022-06-27 17:20:00|3911.29|3910.89|3909.54|3909.14|3912.04|3911.64|3906.54|3906.14|8213
1656350700000|2022-06-27 17:25:00|3909.79|3909.39|3907.04|3906.64|3910.04|3909.64|3905.79|3905.39|6506
1656351000000|2022-06-27 17:30:00|3906.79|3906.39|3904.29|3903.89|3907.54|3907.14|3903.16|3902.76|6383
1656351300000|2022-06-27 17:35:00|3904.04|3903.64|3904.54|3904.14|3905.79|3905.39|3901.79|3901.39|6907
1656351600000|2022-06-27 17:40:00|3904.29|3903.89|3900.04|3899.64|3905.54|3905.14|3898.29|3897.89|9826
1656351900000|2022-06-27 17:45:00|3899.79|3899.39|3898.54|3898.14|3900.54|3900.14|3895.54|3895.14|11102
1656352200000|2022-06-27 17:50:00|3898.79|3898.39|3900.29|3899.89|3902.29|3901.89|3897.79|3897.39|8785
1656352500000|2022-06-27 17:55:00|3901.04|3900.64|3898.54|3898.14|3901.54|3901.14|3898.29|3897.89|7353
1656352800000|2022-06-27 18:00:00|3898.29|3897.89|3900.79|3900.39|3901.29|3900.89|3894.29|3893.89|14546
1656353100000|2022-06-27 18:05:00|3900.91|3900.51|3898.04|3897.64|3901.29|3900.89|3895.54|3895.14|9376
1656353400000|2022-06-27 18:10:00|3898.54|3898.14|3900.79|3900.39|3902.29|3901.89|3896.29|3895.89|10416
1656353700000|2022-06-27 18:15:00|3901.29|3900.89|3906.04|3905.64|3906.29|3905.89|3901.04|3900.64|9958
1656354000000|2022-06-27 18:20:00|3906.29|3905.89|3903.79|3903.39|3906.29|3905.89|3902.29|3901.89|6998
1656354300000|2022-06-27 18:25:00|3903.54|3903.14|3900.41|3900.01|3903.79|3903.39|3899.04|3898.64|8196
1656354600000|2022-06-27 18:30:00|3900.54|3900.14|3904.79|3904.39|3905.04|3904.64|3898.04|3897.64|7642
1656354900000|2022-06-27 18:35:00|3905.04|3904.64|3907.04|3906.64|3908.04|3907.64|3903.04|3902.64|9163
1656355200000|2022-06-27 18:40:00|3907.29|3906.89|3904.04|3903.64|3907.29|3906.89|3902.04|3901.64|6582
1656355500000|2022-06-27 18:45:00|3903.79|3903.39|3905.79|3905.39|3907.16|3906.76|3901.29|3900.89|6986
1656355800000|2022-06-27 18:50:00|3905.54|3905.14|3903.04|3902.64|3905.54|3905.14|3900.79|3900.39|6766
1656356100000|2022-06-27 18:55:00|3902.79|3902.39|3900.29|3899.89|3905.04|3904.64|3899.54|3899.14|8663
1656356400000|2022-06-27 19:00:00|3900.04|3899.64|3893.04|3892.64|3901.79|3901.39|3891.54|3891.14|19324
1656356700000|2022-06-27 19:05:00|3892.79|3892.39|3897.29|3896.89|3899.04|3898.64|3889.04|3888.64|19251
1656357000000|2022-06-27 19:10:00|3897.54|3897.14|3904.29|3903.89|3904.79|3904.39|3897.29|3896.89|16245
1656357300000|2022-06-27 19:15:00|3904.04|3903.64|3905.04|3904.64|3906.79|3906.39|3902.29|3901.89|13620
1656357600000|2022-06-27 19:20:00|3904.79|3904.39|3902.29|3901.89|3906.04|3905.64|3900.79|3900.39|11069
1656357900000|2022-06-27 19:25:00|3902.54|3902.14|3902.79|3902.39|3906.29|3905.89|3900.54|3900.14|12168
1656358200000|2022-06-27 19:30:00|3902.91|3902.51|3898.29|3897.89|3902.91|3902.51|3897.54|3897.14|12802
1656358500000|2022-06-27 19:35:00|3898.54|3898.14|3894.04|3893.64|3898.54|3898.14|3891.79|3891.39|15977
1656358800000|2022-06-27 19:40:00|3894.29|3893.89|3903.04|3902.64|3903.29|3902.89|3892.54|3892.14|21465
1656359100000|2022-06-27 19:45:00|3902.79|3902.39|3902.54|3902.14|3906.79|3906.39|3898.04|3897.64|20099
1656359400000|2022-06-27 19:50:00|3899.29|3898.89|3892.04|3891.64|3899.29|3898.89|3889.04|3888.64|31249
1656359700000|2022-06-27 19:55:00|3892.54|3892.14|3901.79|3901.39|3901.79|3901.39|3891.79|3891.39|53987
1656360000000|2022-06-27 20:00:00|3901.89|3901.29|3904.14|3903.54|3906.89|3906.29|3901.14|3900.54|30214
1656360300000|2022-06-27 20:05:00|3904.39|3903.79|3905.89|3905.29|3906.01|3905.41|3902.64|3902.04|7594
1656360600000|2022-06-27 20:10:00|3905.64|3905.04|3904.39|3903.79|3906.89|3906.29|3903.89|3903.29|6418
1656360900000|2022-06-27 20:15:00|3904.64|3904.04|3906.14|3905.54|3907.14|3906.54|3904.39|3903.79|2079
1656361200000|2022-06-27 20:20:00|3905.89|3905.29|3907.39|3906.79|3908.89|3908.29|3905.64|3905.04|2116
1656361500000|2022-06-27 20:25:00|3907.64|3907.04|3905.39|3904.79|3908.14|3907.54|3905.14|3904.54|937
1656361800000|2022-06-27 20:30:00|3905.64|3905.04|3905.39|3904.79|3906.39|3905.79|3904.89|3904.29|1049
1656362100000|2022-06-27 20:35:00|3905.26|3904.66|3905.89|3905.29|3907.14|3906.54|3905.14|3904.54|906
1656362400000|2022-06-27 20:40:00|3905.64|3905.04|3905.39|3904.79|3906.14|3905.54|3904.89|3904.29|761
1656362700000|2022-06-27 20:45:00|3905.64|3905.04|3906.89|3906.29|3907.39|3906.79|3905.64|3905.04|1006
1656363000000|2022-06-27 20:50:00|3907.01|3906.41|3906.51|3905.91|3907.64|3907.04|3905.89|3905.29|1253
1656363300000|2022-06-27 20:55:00|3906.64|3906.04|3906.62|3905.12|3906.89|3906.29|3905.89|3905.12|949
1656363600000|2022-06-27 21:00:00|3906.77|3905.27|3907.53|3906.03|3907.53|3906.03|3906.77|3905.27|0
1656363900000|2022-06-27 21:05:00|3907.72|3906.22|3907.86|3906.36|3907.94|3906.44|3907.53|3906.03|0
1656364200000|2022-06-27 21:10:00|3907.75|3906.25|3907.79|3906.29|3908.01|3906.51|3907.75|3906.25|0
1656364500000|2022-06-27 21:15:00|3907.75|3906.25|3907.72|3906.22|3908.05|3906.55|3907.68|3906.18|0
1656364800000|2022-06-27 21:20:00|3907.68|3906.18|3907.53|3906.03|3907.72|3906.22|3907.39|3905.89|0
1656365100000|2022-06-27 21:25:00|3907.46|3905.96|3907.5|3906|3907.5|3906|3907.32|3905.82|0
1656365400000|2022-06-27 21:30:00|3907.46|3905.96|3907.39|3905.89|3907.5|3906|3907.21|3905.71|0
1656365700000|2022-06-27 21:35:00|3907.28|3905.78|3906.36|3904.86|3907.28|3905.78|3906.15|3904.65|0
1656366000000|2022-06-27 21:40:00|3906.44|3904.94|3905.42|3903.92|3906.44|3904.94|3905.42|3903.92|0
1656366300000|2022-06-27 21:45:00|3905.49|3903.99|3906.11|3904.61|3906.11|3904.61|3905.42|3903.92|0
1656366600000|2022-06-27 21:50:00|3906.08|3904.58|3906.15|3904.65|3906.36|3904.86|3905.75|3904.25|0
1656366900000|2022-06-27 21:55:00|3906.19|3904.69|3906.44|3904.94|3906.95|3905.45|3906.15|3904.65|0
1656367200000|2022-06-27 22:00:00|3907.76|3907.16|3903.26|3902.66|3909.01|3908.41|3902.76|3902.16|1098
1656367500000|2022-06-27 22:05:00|3903.39|3902.79|3904.01|3903.41|3904.14|3903.54|3902.89|3902.29|375
1656367800000|2022-06-27 22:10:00|3904.14|3903.54|3903.64|3903.04|3904.89|3904.29|3902.39|3901.79|392
1656368100000|2022-06-27 22:15:00|3903.89|3903.29|3902.64|3902.04|3904.14|3903.54|3902.64|3902.04|219
1656368400000|2022-06-27 22:20:00|3902.89|3902.29|3902.64|3902.04|3903.14|3902.54|3901.89|3901.29|245
1656368700000|2022-06-27 22:25:00|3902.51|3901.91|3903.39|3902.79|3903.89|3903.29|3902.39|3901.79|295
1656369000000|2022-06-27 22:30:00|3903.26|3902.66|3903.39|3902.79|3903.64|3903.04|3902.64|3902.04|269
1656369300000|2022-06-27 22:35:00|3903.64|3903.04|3903.14|3902.54|3903.89|3903.29|3903.01|3902.41|109
1656369600000|2022-06-27 22:40:00|3903.26|3902.66|3903.39|3902.79|3903.39|3902.79|3902.89|3902.29|64
1656369900000|2022-06-27 22:45:00|3903.64|3903.04|3904.39|3903.79|3905.14|3904.54|3903.64|3903.04|347
1656370200000|2022-06-27 22:50:00|3904.26|3903.66|3904.89|3904.29|3905.14|3904.54|3904.14|3903.54|125
1656370500000|2022-06-27 22:55:00|3905.01|3904.41|3904.89|3904.29|3905.39|3904.79|3904.89|3904.29|153
1656370800000|2022-06-27 23:00:00|3905.14|3904.54|3906.64|3906.04|3907.39|3906.79|3904.64|3904.04|348
1656371100000|2022-06-27 23:05:00|3906.39|3905.79|3907.14|3906.54|3907.14|3906.54|3906.39|3905.79|187
1656371400000|2022-06-27 23:10:00|3907.39|3906.79|3907.26|3906.66|3908.39|3907.79|3906.39|3905.79|512
1656371700000|2022-06-27 23:15:00|3907.39|3906.79|3907.14|3906.54|3907.39|3906.79|3906.14|3905.54|201
1656372000000|2022-06-27 23:20:00|3907.26|3906.66|3906.89|3906.29|3907.39|3906.79|3906.64|3906.04|133
1656372300000|2022-06-27 23:25:00|3907.01|3906.41|3907.14|3906.54|3907.39|3906.79|3906.64|3906.04|163
1656372600000|2022-06-27 23:30:00|3907.26|3906.66|3906.39|3905.79|3907.39|3906.79|3906.39|3905.79|179
1656372900000|2022-06-27 23:35:00|3906.14|3905.54|3906.14|3905.54|3906.39|3905.79|3905.89|3905.29|182
1656373200000|2022-06-27 23:40:00|3906.01|3905.41|3905.14|3904.54|3906.14|3905.54|3905.14|3904.54|307
1656373500000|2022-06-27 23:45:00|3905.39|3904.79|3906.64|3906.04|3907.01|3906.41|3905.39|3904.79|441
1656373800000|2022-06-27 23:50:00|3906.76|3906.16|3903.89|3903.29|3906.89|3906.29|3903.89|3903.29|797
1656374100000|2022-06-27 23:55:00|3903.64|3903.04|3906.14|3905.54|3906.39|3905.79|3903.64|3903.04|292
1656374400000|2022-06-28 00:00:00|3906.39|3905.79|3911.39|3910.79|3913.14|3912.54|3905.64|3905.04|2579
1656374700000|2022-06-28 00:05:00|3911.26|3910.66|3913.14|3912.54|3913.89|3913.29|3910.51|3909.91|1203
1656375000000|2022-06-28 00:10:00|3912.89|3912.29|3912.39|3911.79|3914.14|3913.54|3911.89|3911.29|761
1656375300000|2022-06-28 00:15:00|3912.51|3911.91|3912.14|3911.54|3913.39|3912.79|3912.14|3911.54|1124
1656375600000|2022-06-28 00:20:00|3911.89|3911.29|3910.76|3910.16|3912.14|3911.54|3910.01|3909.41|892
1656375900000|2022-06-28 00:25:00|3910.89|3910.29|3911.14|3910.54|3911.39|3910.79|3910.26|3909.66|387
1656376200000|2022-06-28 00:30:00|3911.01|3910.41|3911.89|3911.29|3911.89|3911.29|3910.89|3910.29|542
1656376500000|2022-06-28 00:35:00|3911.64|3911.04|3910.89|3910.29|3911.89|3911.29|3910.64|3910.04|462
1656376800000|2022-06-28 00:40:00|3911.01|3910.41|3911.14|3910.54|3911.64|3911.04|3910.64|3910.04|397
1656377100000|2022-06-28 00:45:00|3911.01|3910.41|3909.64|3909.04|3911.14|3910.54|3908.89|3908.29|642
1656377400000|2022-06-28 00:50:00|3909.89|3909.29|3907.76|3907.16|3909.89|3909.29|3906.26|3905.66|838
1656377700000|2022-06-28 00:55:00|3907.64|3907.04|3909.39|3908.79|3909.39|3908.79|3907.64|3907.04|354
1656378000000|2022-06-28 01:00:00|3909.14|3908.54|3909.89|3909.29|3909.89|3909.29|3908.89|3908.29|433
1656378300000|2022-06-28 01:05:00|3910.14|3909.54|3909.64|3909.04|3910.14|3909.54|3908.64|3908.04|320
1656378600000|2022-06-28 01:10:00|3909.89|3909.29|3910.89|3910.29|3911.14|3910.54|3909.01|3908.41|477
1656378900000|2022-06-28 01:15:00|3910.64|3910.04|3911.14|3910.54|3911.39|3910.79|3909.89|3909.29|421
1656379200000|2022-06-28 01:20:00|3911.26|3910.66|3908.64|3908.04|3911.39|3910.79|3908.39|3907.79|860
1656379500000|2022-06-28 01:25:00|3908.76|3908.16|3905.64|3905.04|3909.39|3908.79|3904.14|3903.54|847
1656379800000|2022-06-28 01:30:00|3905.39|3904.79|3904.89|3904.29|3907.26|3906.66|3903.64|3903.04|897
1656380100000|2022-06-28 01:35:00|3905.01|3904.41|3906.26|3905.66|3907.39|3906.79|3904.14|3903.54|681
1656380400000|2022-06-28 01:40:00|3906.14|3905.54|3904.39|3903.79|3907.14|3906.54|3904.39|3903.79|417
1656380700000|2022-06-28 01:45:00|3904.51|3903.91|3897.64|3897.04|3904.64|3904.04|3897.64|3897.04|2650
1656381000000|2022-06-28 01:50:00|3897.39|3896.79|3894.64|3894.04|3899.14|3898.54|3894.64|3894.04|1311
1656381300000|2022-06-28 01:55:00|3894.89|3894.29|3891.89|3891.29|3895.64|3895.04|3890.64|3890.04|2612
1656381600000|2022-06-28 02:00:00|3892.14|3891.54|3894.76|3894.16|3895.64|3895.04|3892.14|3891.54|1354
1656381900000|2022-06-28 02:05:00|3894.64|3894.04|3897.89|3897.29|3898.14|3897.54|3894.64|3894.04|1127
1656382200000|2022-06-28 02:10:00|3898.14|3897.54|3895.64|3895.04|3898.14|3897.54|3895.14|3894.54|680
1656382500000|2022-06-28 02:15:00|3895.51|3894.91|3895.39|3894.79|3897.39|3896.79|3894.89|3894.29|386
1656382800000|2022-06-28 02:20:00|3895.51|3894.91|3892.14|3891.54|3895.51|3894.91|3889.89|3889.29|1977
1656383100000|2022-06-28 02:25:00|3892.01|3891.41|3884.39|3883.79|3893.51|3892.91|3882.39|3881.79|4020
1656383400000|2022-06-28 02:30:00|3884.51|3883.91|3887.39|3886.79|3887.39|3886.79|3883.39|3882.79|1339
1656383700000|2022-06-28 02:35:00|3887.14|3886.54|3887.64|3887.04|3888.51|3887.91|3886.14|3885.54|824
1656384000000|2022-06-28 02:40:00|3887.89|3887.29|3886.89|3886.29|3888.39|3887.79|3886.01|3885.41|438
1656384300000|2022-06-28 02:45:00|3887.01|3886.41|3888.64|3888.04|3889.39|3888.79|3885.39|3884.79|1077
1656384600000|2022-06-28 02:50:00|3888.89|3888.29|3889.89|3889.29|3891.14|3890.54|3888.89|3888.29|810
1656384900000|2022-06-28 02:55:00|3889.64|3889.04|3890.89|3890.29|3891.39|3890.79|3889.39|3888.79|510
1656385200000|2022-06-28 03:00:00|3891.14|3890.54|3890.89|3890.29|3891.14|3890.54|3889.64|3889.04|384
1656385500000|2022-06-28 03:05:00|3890.64|3890.04|3894.76|3894.16|3895.89|3895.29|3890.39|3889.79|1618
1656385800000|2022-06-28 03:10:00|3894.64|3894.04|3892.89|3892.29|3894.64|3894.04|3892.64|3892.04|424
1656386100000|2022-06-28 03:15:00|3892.76|3892.16|3892.64|3892.04|3893.76|3893.16|3891.39|3890.79|517
1656386400000|2022-06-28 03:20:00|3892.76|3892.16|3891.89|3891.29|3892.89|3892.29|3890.64|3890.04|562
1656386700000|2022-06-28 03:25:00|3892.14|3891.54|3896.26|3895.66|3897.26|3896.66|3892.14|3891.54|1123
1656387000000|2022-06-28 03:30:00|3896.14|3895.54|3896.39|3895.79|3898.89|3898.29|3896.14|3895.54|846
1656387300000|2022-06-28 03:35:00|3896.26|3895.66|3895.51|3894.91|3897.14|3896.54|3895.14|3894.54|396
1656387600000|2022-06-28 03:40:00|3895.39|3894.79|3896.14|3895.54|3896.64|3896.04|3895.39|3894.79|334
1656387900000|2022-06-28 03:45:00|3896.26|3895.66|3897.39|3896.79|3898.14|3897.54|3896.14|3895.54|398
1656388200000|2022-06-28 03:50:00|3897.26|3896.66|3895.89|3895.29|3897.89|3897.29|3894.89|3894.29|446
1656388500000|2022-06-28 03:55:00|3896.01|3895.41|3896.26|3895.66|3896.39|3895.79|3894.64|3894.04|368
1656388800000|2022-06-28 04:00:00|3896.39|3895.79|3898.14|3897.54|3898.26|3897.66|3895.89|3895.29|446
1656389100000|2022-06-28 04:05:00|3898.26|3897.66|3897.39|3896.79|3898.64|3898.04|3896.64|3896.04|205
1656389400000|2022-06-28 04:10:00|3897.14|3896.54|3897.14|3896.54|3897.39|3896.79|3896.39|3895.79|333
1656389700000|2022-06-28 04:15:00|3897.01|3896.41|3892.89|3892.29|3897.14|3896.54|3892.64|3892.04|809
1656390000000|2022-06-28 04:20:00|3893.14|3892.54|3893.76|3893.16|3894.14|3893.54|3892.39|3891.79|362
1656390300000|2022-06-28 04:25:00|3893.89|3893.29|3894.76|3894.16|3894.89|3894.29|3892.89|3892.29|359
1656390600000|2022-06-28 04:30:00|3894.89|3894.29|3899.26|3898.66|3899.26|3898.66|3894.64|3894.04|752
1656390900000|2022-06-28 04:35:00|3899.39|3898.79|3899.39|3898.79|3900.39|3899.79|3899.01|3898.41|840
1656391200000|2022-06-28 04:40:00|3899.64|3899.04|3897.89|3897.29|3899.89|3899.29|3897.39|3896.79|588
1656391500000|2022-06-28 04:45:00|3898.01|3897.41|3897.89|3897.29|3898.39|3897.79|3896.89|3896.29|361
1656391800000|2022-06-28 04:50:00|3897.64|3897.04|3895.89|3895.29|3897.89|3897.29|3895.26|3894.66|510
1656392100000|2022-06-28 04:55:00|3896.01|3895.41|3896.14|3895.54|3896.39|3895.79|3895.14|3894.54|357
1656392400000|2022-06-28 05:00:00|3896.26|3895.66|3897.39|3896.79|3900.39|3899.79|3896.01|3895.41|794
1656392700000|2022-06-28 05:05:00|3897.14|3896.54|3899.76|3899.16|3900.26|3899.66|3896.14|3895.54|482
1656393000000|2022-06-28 05:10:00|3899.89|3899.29|3899.76|3899.16|3900.39|3899.79|3898.64|3898.04|587
1656393300000|2022-06-28 05:15:00|3899.64|3899.04|3898.89|3898.29|3899.89|3899.29|3898.39|3897.79|326
1656393600000|2022-06-28 05:20:00|3898.76|3898.16|3897.89|3897.29|3899.14|3898.54|3897.51|3896.91|261
1656393900000|2022-06-28 05:25:00|3898.01|3897.41|3898.89|3898.29|3899.64|3899.04|3896.89|3896.29|493
1656394200000|2022-06-28 05:30:00|3899.01|3898.41|3900.39|3899.79|3900.39|3899.79|3898.14|3897.54|1172
1656394500000|2022-06-28 05:35:00|3900.14|3899.54|3902.89|3902.29|3904.39|3903.79|3900.14|3899.54|1872
1656394800000|2022-06-28 05:40:00|3903.01|3902.41|3901.76|3901.16|3903.64|3903.04|3900.89|3900.29|540
1656395100000|2022-06-28 05:45:00|3901.64|3901.04|3902.39|3901.79|3903.14|3902.54|3900.89|3900.29|413
1656395400000|2022-06-28 05:50:00|3902.51|3901.91|3901.64|3901.04|3902.89|3902.29|3901.14|3900.54|396
1656395700000|2022-06-28 05:55:00|3901.76|3901.16|3902.51|3901.91|3903.64|3903.04|3901.64|3901.04|800
1656396000000|2022-06-28 06:00:00|3903.14|3902.54|3907.14|3906.54|3907.64|3907.04|3902.64|3902.04|1226
1656396300000|2022-06-28 06:05:00|3906.89|3906.29|3914.89|3914.29|3915.64|3915.04|3905.89|3905.29|2890
1656396600000|2022-06-28 06:10:00|3914.64|3914.04|3918.89|3918.29|3923.64|3923.04|3914.39|3913.79|3893
1656396900000|2022-06-28 06:15:00|3918.76|3918.16|3919.14|3918.54|3922.39|3921.79|3917.64|3917.04|1696
1656397200000|2022-06-28 06:20:00|3919.39|3918.79|3919.26|3918.66|3920.89|3920.29|3918.64|3918.04|899
1656397500000|2022-06-28 06:25:00|3919.14|3918.54|3920.39|3919.79|3920.64|3920.04|3918.89|3918.29|781
1656397800000|2022-06-28 06:30:00|3920.64|3920.04|3918.39|3917.79|3920.89|3920.29|3917.39|3916.79|868
1656398100000|2022-06-28 06:35:00|3918.51|3917.91|3917.64|3917.04|3918.64|3918.04|3915.39|3914.79|1205
1656398400000|2022-06-28 06:40:00|3917.51|3916.91|3919.64|3919.04|3920.39|3919.79|3916.89|3916.29|966
1656398700000|2022-06-28 06:45:00|3919.14|3918.54|3919.39|3918.79|3920.64|3920.04|3918.26|3917.66|765
1656399000000|2022-06-28 06:50:00|3919.64|3919.04|3918.39|3917.79|3919.89|3919.29|3917.39|3916.79|651
1656399300000|2022-06-28 06:55:00|3918.26|3917.66|3916.89|3916.29|3918.64|3918.04|3916.14|3915.54|625
1656399600000|2022-06-28 07:00:00|3917.39|3916.79|3920.39|3919.79|3922.64|3922.04|3917.14|3916.54|1962
1656399900000|2022-06-28 07:05:00|3920.64|3920.04|3921.76|3921.16|3922.89|3922.29|3918.76|3918.16|1284
1656400200000|2022-06-28 07:10:00|3921.89|3921.29|3930.76|3930.16|3933.64|3933.04|3921.39|3920.79|5444
1656400500000|2022-06-28 07:15:00|3930.64|3930.04|3925.39|3924.79|3931.39|3930.79|3925.14|3924.54|2045
1656400800000|2022-06-28 07:20:00|3925.14|3924.54|3922.39|3921.79|3926.39|3925.79|3919.64|3919.04|1845
1656401100000|2022-06-28 07:25:00|3922.26|3921.66|3915.64|3915.04|3922.39|3921.79|3914.39|3913.79|2268
1656401400000|2022-06-28 07:30:00|3915.51|3914.91|3911.89|3911.29|3915.64|3915.04|3910.14|3909.54|2390
1656401700000|2022-06-28 07:35:00|3911.76|3911.16|3909.51|3908.91|3914.76|3914.16|3909.26|3908.66|1843
1656402000000|2022-06-28 07:40:00|3910.26|3909.66|3909.64|3909.04|3911.89|3911.29|3908.89|3908.29|1525
1656402300000|2022-06-28 07:45:00|3909.39|3908.79|3906.64|3906.04|3911.64|3911.04|3904.64|3904.04|1848
1656402600000|2022-06-28 07:50:00|3906.89|3906.29|3911.76|3911.16|3913.14|3912.54|3905.89|3905.29|1593
1656402900000|2022-06-28 07:55:00|3911.89|3911.29|3913.51|3912.91|3914.01|3913.41|3910.76|3910.16|1035
1656403200000|2022-06-28 08:00:00|3913.76|3913.16|3917.39|3916.79|3917.76|3917.16|3912.64|3912.04|1852
1656403500000|2022-06-28 08:05:00|3917.64|3917.04|3916.01|3915.41|3919.89|3919.29|3915.64|3915.04|2102
1656403800000|2022-06-28 08:10:00|3915.89|3915.29|3915.64|3915.04|3916.89|3916.29|3914.89|3914.29|2137
1656404100000|2022-06-28 08:15:00|3915.51|3914.91|3916.14|3915.54|3917.64|3917.04|3914.89|3914.29|1219
1656404400000|2022-06-28 08:20:00|3916.01|3915.41|3918.14|3917.54|3919.39|3918.79|3916.01|3915.41|861
1656404700000|2022-06-28 08:25:00|3918.26|3917.66|3919.39|3918.79|3919.89|3919.29|3917.64|3917.04|552
1656405000000|2022-06-28 08:30:00|3919.51|3918.91|3916.64|3916.04|3919.64|3919.04|3916.64|3916.04|556
1656405300000|2022-06-28 08:35:00|3916.39|3915.79|3920.89|3920.29|3921.39|3920.79|3916.39|3915.79|811
1656405600000|2022-06-28 08:40:00|3920.76|3920.16|3918.14|3917.54|3920.76|3920.16|3917.89|3917.29|455
1656405900000|2022-06-28 08:45:00|3917.89|3917.29|3918.64|3918.04|3919.76|3919.16|3917.14|3916.54|359
1656406200000|2022-06-28 08:50:00|3918.51|3917.91|3920.89|3920.29|3920.89|3920.29|3918.51|3917.91|435
1656406500000|2022-06-28 08:55:00|3920.76|3920.16|3923.39|3922.79|3924.26|3923.66|3920.39|3919.79|1305
1656406800000|2022-06-28 09:00:00|3923.51|3922.91|3923.39|3922.79|3924.64|3924.04|3922.51|3921.91|770
1656407100000|2022-06-28 09:05:00|3923.26|3922.66|3924.64|3924.04|3925.39|3924.79|3923.26|3922.66|1172
1656407400000|2022-06-28 09:10:00|3924.89|3924.29|3926.89|3926.29|3927.64|3927.04|3924.89|3924.29|1356
1656407700000|2022-06-28 09:15:00|3927.01|3926.41|3923.39|3922.79|3927.39|3926.79|3922.64|3922.04|1074
1656408000000|2022-06-28 09:20:00|3923.14|3922.54|3923.39|3922.79|3925.14|3924.54|3922.39|3921.79|565
1656408300000|2022-06-28 09:25:00|3923.26|3922.66|3924.64|3924.04|3925.64|3925.04|3923.14|3922.54|531
1656408600000|2022-06-28 09:30:00|3924.51|3923.91|3920.89|3920.29|3925.14|3924.54|3920.39|3919.79|1020
1656408900000|2022-06-28 09:35:00|3921.14|3920.54|3918.89|3918.29|3921.64|3921.04|3917.64|3917.04|1076
1656409200000|2022-06-28 09:40:00|3919.01|3918.41|3917.39|3916.79|3919.39|3918.79|3916.89|3916.29|1079
1656409500000|2022-06-28 09:45:00|3917.64|3917.04|3917.64|3917.04|3919.39|3918.79|3916.64|3916.04|901
1656409800000|2022-06-28 09:50:00|3917.51|3916.91|3919.51|3918.91|3921.76|3921.16|3917.51|3916.91|1097
1656410100000|2022-06-28 09:55:00|3919.64|3919.04|3917.76|3917.16|3920.64|3920.04|3916.89|3916.29|775
1656410400000|2022-06-28 10:00:00|3917.64|3917.04|3918.26|3917.66|3920.39|3919.79|3917.39|3916.79|741
1656410700000|2022-06-28 10:05:00|3918.14|3917.54|3916.14|3915.54|3919.39|3918.79|3916.14|3915.54|892
1656411000000|2022-06-28 10:10:00|3916.01|3915.41|3916.51|3915.91|3917.89|3917.29|3915.89|3915.29|1084
1656411300000|2022-06-28 10:15:00|3916.39|3915.79|3917.39|3916.79|3917.89|3917.29|3916.39|3915.79|514
1656411600000|2022-06-28 10:20:00|3917.26|3916.66|3919.64|3919.04|3920.39|3919.79|3917.14|3916.54|654
1656411900000|2022-06-28 10:25:00|3919.14|3918.54|3919.39|3918.79|3920.39|3919.79|3918.39|3917.79|545
1656412200000|2022-06-28 10:30:00|3919.51|3918.91|3922.26|3921.66|3922.39|3921.79|3919.39|3918.79|704
1656412500000|2022-06-28 10:35:00|3922.14|3921.54|3921.39|3920.79|3922.26|3921.66|3920.64|3920.04|448
1656412800000|2022-06-28 10:40:00|3921.26|3920.66|3920.14|3919.54|3922.14|3921.54|3918.89|3918.29|667
1656413100000|2022-06-28 10:45:00|3920.26|3919.66|3920.14|3919.54|3921.39|3920.79|3919.14|3918.54|1237
1656413400000|2022-06-28 10:50:00|3920.01|3919.41|3922.14|3921.54|3922.14|3921.54|3919.39|3918.79|1926
1656413700000|2022-06-28 10:55:00|3922.39|3921.79|3923.14|3922.54|3924.39|3923.79|3921.14|3920.54|1956
1656414000000|2022-06-28 11:00:00|3923.01|3922.41|3920.89|3920.29|3923.39|3922.79|3919.89|3919.29|1356
1656414300000|2022-06-28 11:05:00|3920.39|3919.79|3923.64|3923.04|3923.64|3923.04|3920.01|3919.41|969
1656414600000|2022-06-28 11:10:00|3923.89|3923.29|3923.64|3923.04|3924.14|3923.54|3922.39|3921.79|1038
1656414900000|2022-06-28 11:15:00|3923.14|3922.54|3923.14|3922.54|3923.76|3923.16|3922.51|3921.91|730
1656415200000|2022-06-28 11:20:00|3923.26|3922.66|3923.39|3922.79|3923.89|3923.29|3922.39|3921.79|554
1656415500000|2022-06-28 11:25:00|3923.14|3922.54|3925.89|3925.29|3926.14|3925.54|3921.89|3921.29|1007
1656415800000|2022-06-28 11:30:00|3925.64|3925.04|3924.89|3924.29|3925.89|3925.29|3924.39|3923.79|620
1656416100000|2022-06-28 11:35:00|3924.64|3924.04|3923.39|3922.79|3925.14|3924.54|3922.89|3922.29|721
1656416400000|2022-06-28 11:40:00|3923.51|3922.91|3924.89|3924.29|3925.14|3924.54|3922.89|3922.29|844
1656416700000|2022-06-28 11:45:00|3924.64|3924.04|3923.89|3923.29|3925.14|3924.54|3923.64|3923.04|838
1656417000000|2022-06-28 11:50:00|3923.76|3923.16|3922.76|3922.16|3923.89|3923.29|3921.64|3921.04|973
1656417300000|2022-06-28 11:55:00|3922.64|3922.04|3923.39|3922.79|3923.64|3923.04|3920.76|3920.16|1684
1656417600000|2022-06-28 12:00:00|3923.14|3922.54|3923.64|3923.04|3924.39|3923.79|3921.89|3921.29|1438
1656417900000|2022-06-28 12:05:00|3923.39|3922.79|3922.01|3921.41|3924.14|3923.54|3921.14|3920.54|1542
1656418200000|2022-06-28 12:10:00|3922.26|3921.66|3921.39|3920.79|3922.64|3922.04|3920.14|3919.54|3161
1656418500000|2022-06-28 12:15:00|3920.89|3920.29|3917.64|3917.04|3922.64|3922.04|3916.89|3916.29|3432
1656418800000|2022-06-28 12:20:00|3917.39|3916.79|3915.64|3915.04|3918.14|3917.54|3912.64|3912.04|4405
1656419100000|2022-06-28 12:25:00|3915.39|3914.79|3909.89|3909.29|3915.64|3915.04|3909.39|3908.79|3559
1656419400000|2022-06-28 12:30:00|3910.14|3909.54|3907.64|3907.04|3913.26|3912.66|3907.01|3906.41|4732
1656419700000|2022-06-28 12:35:00|3907.76|3907.16|3911.89|3911.29|3912.14|3911.54|3907.64|3907.04|3721
1656420000000|2022-06-28 12:40:00|3912.01|3911.41|3913.39|3912.79|3915.64|3915.04|3912.01|3911.41|3824
1656420300000|2022-06-28 12:45:00|3913.64|3913.04|3914.39|3913.79|3915.14|3914.54|3913.64|3913.04|2726
1656420600000|2022-06-28 12:50:00|3914.64|3914.04|3915.39|3914.79|3916.64|3916.04|3913.39|3912.79|3381
1656420900000|2022-06-28 12:55:00|3915.14|3914.54|3916.14|3915.54|3916.89|3916.29|3915.14|3914.54|1540
1656421200000|2022-06-28 13:00:00|3916.39|3915.79|3917.64|3917.04|3918.39|3917.79|3916.39|3915.79|4543
1656421500000|2022-06-28 13:05:00|3918.14|3917.54|3918.89|3918.29|3919.64|3919.04|3917.64|3917.04|3453
1656421800000|2022-06-28 13:10:00|3919.01|3918.41|3916.39|3915.79|3919.14|3918.54|3915.39|3914.79|3906
1656422100000|2022-06-28 13:15:00|3916.14|3915.54|3918.14|3917.54|3918.89|3918.29|3916.01|3915.41|2518
1656422400000|2022-06-28 13:20:00|3918.39|3917.79|3917.39|3916.79|3919.39|3918.79|3916.89|3916.29|2313
1656422700000|2022-06-28 13:25:00|3917.64|3917.04|3916.89|3916.29|3919.14|3918.54|3915.51|3914.91|4276
1656423000000|2022-06-28 13:30:00|3916.79|3916.39|3940.79|3940.39|3943.29|3942.89|3916.04|3915.64|53584
1656423300000|2022-06-28 13:35:00|3941.29|3940.89|3942.29|3941.89|3946.29|3945.89|3938.29|3937.89|32352
1656423600000|2022-06-28 13:40:00|3942.04|3941.64|3941.04|3940.64|3944.29|3943.89|3937.04|3936.64|20840
1656423900000|2022-06-28 13:45:00|3941.54|3941.14|3942.29|3941.89|3942.79|3942.39|3934.04|3933.64|23552
1656424200000|2022-06-28 13:50:00|3942.54|3942.14|3941.29|3940.89|3944.29|3943.89|3939.04|3938.64|14611
1656424500000|2022-06-28 13:55:00|3941.54|3941.14|3934.29|3933.89|3942.29|3941.89|3930.29|3929.89|17804
1656424800000|2022-06-28 14:00:00|3934.04|3933.64|3924.29|3923.89|3938.04|3937.64|3922.91|3922.51|27077
1656425100000|2022-06-28 14:05:00|3924.04|3923.64|3916.29|3915.89|3925.79|3925.39|3913.04|3912.64|34944
1656425400000|2022-06-28 14:10:00|3916.43|3916.03|3921.43|3921.03|3922.43|3922.03|3915.68|3915.28|15763
1656425700000|2022-06-28 14:15:00|3921.18|3920.78|3916.43|3916.03|3922.68|3922.28|3916.18|3915.78|17511
1656426000000|2022-06-28 14:20:00|3916.18|3915.78|3912.68|3912.28|3917.93|3917.53|3908.93|3908.53|22251
1656426300000|2022-06-28 14:25:00|3912.93|3912.53|3910.55|3910.15|3915.43|3915.03|3910.43|3910.03|14352
1656426600000|2022-06-28 14:30:00|3910.43|3910.03|3900.93|3900.53|3911.18|3910.78|3899.43|3899.03|28428
1656426900000|2022-06-28 14:35:00|3900.43|3900.03|3905.18|3904.78|3906.43|3906.03|3899.93|3899.53|15600
1656427200000|2022-06-28 14:40:00|3904.93|3904.53|3905.43|3905.03|3905.93|3905.53|3897.93|3897.53|16081
1656427500000|2022-06-28 14:45:00|3905.18|3904.78|3896.68|3896.28|3905.43|3905.03|3893.93|3893.53|20916
1656427800000|2022-06-28 14:50:00|3896.93|3896.53|3895.18|3894.78|3898.93|3898.53|3891.68|3891.28|16456
1656428100000|2022-06-28 14:55:00|3894.93|3894.53|3902.43|3902.03|3902.68|3902.28|3894.93|3894.53|17753
1656428400000|2022-06-28 15:00:00|3901.93|3901.53|3901.68|3901.28|3904.43|3904.03|3897.18|3896.78|19023
1656428700000|2022-06-28 15:05:00|3901.8|3901.4|3898.18|3897.78|3902.68|3902.28|3896.68|3896.28|11878
1656429000000|2022-06-28 15:10:00|3898.43|3898.03|3898.43|3898.03|3901.05|3900.65|3895.68|3895.28|12962
1656429300000|2022-06-28 15:15:00|3898.18|3897.78|3890.68|3890.28|3898.93|3898.53|3890.18|3889.78|16605
1656429600000|2022-06-28 15:20:00|3890.43|3890.03|3880.93|3880.53|3892.18|3891.78|3880.68|3880.28|21427
1656429900000|2022-06-28 15:25:00|3881.18|3880.78|3872.18|3871.78|3882.18|3881.78|3872.18|3871.78|26125
1656430200000|2022-06-28 15:30:00|3871.93|3871.53|3875.93|3875.53|3876.93|3876.53|3871.43|3871.03|19528
1656430500000|2022-06-28 15:35:00|3876.18|3875.78|3866.43|3866.03|3876.68|3876.28|3865.93|3865.53|19355
1656430800000|2022-06-28 15:40:00|3866.18|3865.78|3860.68|3860.28|3868.18|3867.78|3859.43|3859.03|19489
1656431100000|2022-06-28 15:45:00|3860.43|3860.03|3863.68|3863.28|3864.43|3864.03|3859.18|3858.78|20315
1656431400000|2022-06-28 15:50:00|3863.43|3863.03|3857.43|3857.03|3863.68|3863.28|3856.68|3856.28|19635
1656431700000|2022-06-28 15:55:00|3857.18|3856.78|3855.43|3855.03|3859.43|3859.03|3853.18|3852.78|20162
1656432000000|2022-06-28 16:00:00|3855.18|3854.78|3849.43|3849.03|3856.93|3856.53|3848.18|3847.78|22405
1656432300000|2022-06-28 16:05:00|3849.18|3848.78|3854.93|3854.53|3855.93|3855.53|3848.8|3848.4|14571
1656432600000|2022-06-28 16:10:00|3854.68|3854.28|3855.68|3855.28|3860.93|3860.53|3854.18|3853.78|17700
1656432900000|2022-06-28 16:15:00|3855.18|3854.78|3854.93|3854.53|3855.93|3855.53|3848.18|3847.78|19304
1656433200000|2022-06-28 16:20:00|3855.18|3854.78|3857.93|3857.53|3859.43|3859.03|3853.68|3853.28|13488
1656433500000|2022-06-28 16:25:00|3858.18|3857.78|3863.43|3863.03|3863.43|3863.03|3857.43|3857.03|13217
1656433800000|2022-06-28 16:30:00|3863.18|3862.78|3854.43|3854.03|3863.18|3862.78|3854.18|3853.78|14299
1656434100000|2022-06-28 16:35:00|3854.18|3853.78|3860.93|3860.53|3862.43|3862.03|3853.93|3853.53|9682
1656434400000|2022-06-28 16:40:00|3861.18|3860.78|3865.18|3864.78|3865.93|3865.53|3860.43|3860.03|11321
1656434700000|2022-06-28 16:45:00|3865.93|3865.53|3862.93|3862.53|3867.68|3867.28|3861.68|3861.28|11664
1656435000000|2022-06-28 16:50:00|3862.68|3862.28|3856.68|3856.28|3863.43|3863.03|3856.43|3856.03|14355
1656435300000|2022-06-28 16:55:00|3856.93|3856.53|3859.68|3859.28|3861.68|3861.28|3856.68|3856.28|12756
1656435600000|2022-06-28 17:00:00|3859.43|3859.03|3855.55|3855.15|3859.93|3859.53|3851.68|3851.28|17882
1656435900000|2022-06-28 17:05:00|3855.68|3855.28|3844.43|3844.03|3856.18|3855.78|3844.43|3844.03|18016
1656436200000|2022-06-28 17:10:00|3844.68|3844.28|3842.18|3841.78|3847.18|3846.78|3840.68|3840.28|17157
1656436500000|2022-06-28 17:15:00|3841.93|3841.53|3843.68|3843.28|3846.93|3846.53|3841.68|3841.28|11478
1656436800000|2022-06-28 17:20:00|3843.43|3843.03|3845.93|3845.53|3846.93|3846.53|3839.68|3839.28|15739
1656437100000|2022-06-28 17:25:00|3845.68|3845.28|3849.68|3849.28|3850.93|3850.53|3842.18|3841.78|19528
1656437400000|2022-06-28 17:30:00|3850.18|3849.78|3846.18|3845.78|3851.43|3851.03|3846.18|3845.78|11445
1656437700000|2022-06-28 17:35:00|3845.68|3845.28|3842.18|3841.78|3846.43|3846.03|3840.68|3840.28|11857
1656438000000|2022-06-28 17:40:00|3841.93|3841.53|3844.68|3844.28|3847.18|3846.78|3841.18|3840.78|12887
1656438300000|2022-06-28 17:45:00|3844.43|3844.03|3845.93|3845.53|3847.93|3847.53|3843.93|3843.53|9985
1656438600000|2022-06-28 17:50:00|3845.68|3845.28|3844.43|3844.03|3848.93|3848.53|3844.43|3844.03|11642
1656438900000|2022-06-28 17:55:00|3844.18|3843.78|3845.18|3844.78|3847.43|3847.03|3843.18|3842.78|8841
1656439200000|2022-06-28 18:00:00|3844.68|3844.28|3843.68|3843.28|3852.18|3851.78|3843.18|3842.78|14126
1656439500000|2022-06-28 18:05:00|3843.93|3843.53|3839.68|3839.28|3845.18|3844.78|3838.68|3838.28|10616
1656439800000|2022-06-28 18:10:00|3839.43|3839.03|3834.43|3834.03|3840.93|3840.53|3833.43|3833.03|14098
1656440100000|2022-06-28 18:15:00|3834.68|3834.28|3830.93|3830.53|3836.43|3836.03|3830.93|3830.53|13532
1656440400000|2022-06-28 18:20:00|3830.8|3830.4|3830.43|3830.03|3832.93|3832.53|3829.93|3829.53|10425
1656440700000|2022-06-28 18:25:00|3830.18|3829.78|3832.68|3832.28|3833.43|3833.03|3829.68|3829.28|10301
1656441000000|2022-06-28 18:30:00|3832.93|3832.53|3826.93|3826.53|3832.93|3832.53|3826.68|3826.28|15695
1656441300000|2022-06-28 18:35:00|3826.68|3826.28|3823.43|3823.03|3827.18|3826.78|3823.18|3822.78|16865
1656441600000|2022-06-28 18:40:00|3823.18|3822.78|3825.93|3825.53|3826.18|3825.78|3821.68|3821.28|19805
1656441900000|2022-06-28 18:45:00|3825.68|3825.28|3833.93|3833.53|3834.18|3833.78|3824.68|3824.28|19143
1656442200000|2022-06-28 18:50:00|3834.18|3833.78|3831.68|3831.28|3834.18|3833.78|3829.68|3829.28|12597
1656442500000|2022-06-28 18:55:00|3831.93|3831.53|3829.18|3828.78|3833.43|3833.03|3828.18|3827.78|12416
1656442800000|2022-06-28 19:00:00|3828.93|3828.53|3823.93|3823.53|3833.18|3832.78|3823.43|3823.03|16113
1656443100000|2022-06-28 19:05:00|3824.18|3823.78|3824.41|3824.01|3825.66|3825.26|3821.91|3821.51|17208
1656443400000|2022-06-28 19:10:00|3824.66|3824.26|3825.66|3825.26|3828.16|3827.76|3821.91|3821.51|16563
1656443700000|2022-06-28 19:15:00|3825.91|3825.51|3828.16|3827.76|3829.16|3828.76|3823.41|3823.01|11334
1656444000000|2022-06-28 19:20:00|3827.91|3827.51|3833.16|3832.76|3833.41|3833.01|3824.91|3824.51|16524
1656444300000|2022-06-28 19:25:00|3833.41|3833.01|3829.16|3828.76|3833.66|3833.26|3825.28|3824.88|21437
1656444600000|2022-06-28 19:30:00|3828.91|3828.51|3827.41|3827.01|3832.16|3831.76|3825.91|3825.51|20190
1656444900000|2022-06-28 19:35:00|3827.91|3827.51|3829.66|3829.26|3829.91|3829.51|3824.41|3824.01|15812
1656445200000|2022-06-28 19:40:00|3829.91|3829.51|3824.66|3824.26|3830.66|3830.26|3822.91|3822.51|19920
1656445500000|2022-06-28 19:45:00|3824.91|3824.51|3825.16|3824.76|3827.16|3826.76|3820.66|3820.26|26644
1656445800000|2022-06-28 19:50:00|3824.91|3824.51|3827.91|3827.51|3827.91|3827.51|3819.91|3819.51|40586
1656446100000|2022-06-28 19:55:00|3827.66|3827.26|3822.16|3821.76|3827.66|3827.26|3820.41|3820.01|85917
1656446400000|2022-06-28 20:00:00|3821.74|3821.34|3820.59|3819.99|3824.59|3823.99|3818.34|3817.74|36792
1656446700000|2022-06-28 20:05:00|3820.84|3820.24|3819.84|3819.24|3820.84|3820.24|3818.84|3818.24|7177
1656447000000|2022-06-28 20:10:00|3819.59|3818.99|3821.59|3820.99|3823.09|3822.49|3819.59|3818.99|7728
1656447300000|2022-06-28 20:15:00|3821.84|3821.24|3822.46|3821.86|3822.59|3821.99|3820.09|3819.49|1595
1656447600000|2022-06-28 20:20:00|3822.84|3822.24|3825.34|3824.74|3825.59|3824.99|3822.34|3821.74|1880
1656447900000|2022-06-28 20:25:00|3825.21|3824.61|3824.59|3823.99|3825.21|3824.61|3823.09|3822.49|1120
1656448200000|2022-06-28 20:30:00|3824.34|3823.74|3824.59|3823.99|3824.84|3824.24|3823.96|3823.36|985
1656448500000|2022-06-28 20:35:00|3824.34|3823.74|3824.59|3823.99|3824.84|3824.24|3823.59|3822.99|951
1656448800000|2022-06-28 20:40:00|3824.84|3824.24|3823.59|3822.99|3824.84|3824.24|3823.34|3822.74|717
1656449100000|2022-06-28 20:45:00|3823.71|3823.11|3822.09|3821.49|3824.09|3823.49|3821.34|3820.74|1322
1656449400000|2022-06-28 20:50:00|3821.84|3821.24|3822.84|3822.24|3823.09|3822.49|3821.59|3820.99|730
1656449700000|2022-06-28 20:55:00|3823.09|3822.49|3824.99|3823.49|3825.34|3824.74|3822.84|3822.24|1115
1656450000000|2022-06-28 21:00:00|3825.02|3823.52|3824.36|3822.86|3825.1|3823.6|3823.89|3822.39|0
1656450300000|2022-06-28 21:05:00|3824.91|3823.41|3825.61|3824.11|3826.42|3824.92|3824.62|3823.12|0
1656450600000|2022-06-28 21:10:00|3826.05|3824.55|3825.68|3824.18|3826.09|3824.59|3825.61|3824.11|0
1656450900000|2022-06-28 21:15:00|3825.72|3824.22|3825.17|3823.67|3825.94|3824.44|3824.88|3823.38|0
1656451200000|2022-06-28 21:20:00|3825.32|3823.82|3824.66|3823.16|3825.32|3823.82|3824.36|3822.86|0
1656451500000|2022-06-28 21:25:00|3824.62|3823.12|3824.25|3822.75|3824.62|3823.12|3824.14|3822.64|0
1656451800000|2022-06-28 21:30:00|3824.44|3822.94|3824.47|3822.97|3824.51|3823.01|3824.25|3822.75|0
1656452100000|2022-06-28 21:35:00|3824.51|3823.01|3824.33|3822.83|3824.51|3823.01|3824.33|3822.83|0
1656452400000|2022-06-28 21:40:00|3824.47|3822.97|3824.33|3822.83|3824.51|3823.01|3824.33|3822.83|0
1656452700000|2022-06-28 21:45:00|3824.36|3822.86|3824.73|3823.23|3824.99|3823.49|3824.36|3822.86|0
1656453000000|2022-06-28 21:50:00|3824.55|3823.05|3824.25|3822.75|3825.02|3823.52|3824.25|3822.75|0
1656453300000|2022-06-28 21:55:00|3824.22|3822.72|3825.06|3823.56|3825.17|3823.67|3824|3822.5|0
1656453600000|2022-06-28 22:00:00|3824.71|3824.11|3824.71|3824.11|3824.84|3824.24|3823.09|3822.49|648
1656453900000|2022-06-28 22:05:00|3824.84|3824.24|3825.59|3824.99|3825.84|3825.24|3823.84|3823.24|256
1656454200000|2022-06-28 22:10:00|3825.71|3825.11|3824.84|3824.24|3826.96|3826.36|3824.46|3823.86|463
1656454500000|2022-06-28 22:15:00|3825.09|3824.49|3825.59|3824.99|3826.09|3825.49|3825.09|3824.49|322
1656454800000|2022-06-28 22:20:00|3825.71|3825.11|3825.09|3824.49|3825.84|3825.24|3824.34|3823.74|375
1656455100000|2022-06-28 22:25:00|3825.21|3824.61|3826.34|3825.74|3826.84|3826.24|3825.21|3824.61|272
1656455400000|2022-06-28 22:30:00|3826.59|3825.99|3826.84|3826.24|3827.09|3826.49|3826.09|3825.49|208
1656455700000|2022-06-28 22:35:00|3826.96|3826.36|3827.09|3826.49|3827.34|3826.74|3825.84|3825.24|358
1656456000000|2022-06-28 22:40:00|3826.96|3826.36|3826.59|3825.99|3826.96|3826.36|3825.71|3825.11|287
1656456300000|2022-06-28 22:45:00|3826.84|3826.24|3826.71|3826.11|3827.34|3826.74|3826.46|3825.86|392
1656456600000|2022-06-28 22:50:00|3826.59|3825.99|3828.09|3827.49|3828.09|3827.49|3826.46|3825.86|327
1656456900000|2022-06-28 22:55:00|3827.96|3827.36|3828.09|3827.49|3828.09|3827.49|3827.34|3826.74|210
1656457200000|2022-06-28 23:00:00|3827.84|3827.24|3823.59|3822.99|3828.09|3827.49|3823.09|3822.49|1056
1656457500000|2022-06-28 23:05:00|3823.84|3823.24|3823.34|3822.74|3825.09|3824.49|3822.59|3821.99|501
1656457800000|2022-06-28 23:10:00|3823.59|3822.99|3823.34|3822.74|3824.34|3823.74|3822.96|3822.36|467
1656458100000|2022-06-28 23:15:00|3823.59|3822.99|3823.09|3822.49|3823.59|3822.99|3822.09|3821.49|559
1656458400000|2022-06-28 23:20:00|3823.21|3822.61|3825.84|3825.24|3826.84|3826.24|3822.59|3821.99|832
1656458700000|2022-06-28 23:25:00|3825.71|3825.11|3826.59|3825.99|3827.09|3826.49|3825.34|3824.74|520
1656459000000|2022-06-28 23:30:00|3826.34|3825.74|3826.59|3825.99|3827.34|3826.74|3825.96|3825.36|209
1656459300000|2022-06-28 23:35:00|3826.34|3825.74|3826.34|3825.74|3826.59|3825.99|3824.84|3824.24|456
1656459600000|2022-06-28 23:40:00|3826.09|3825.49|3827.09|3826.49|3827.09|3826.49|3825.84|3825.24|374
1656459900000|2022-06-28 23:45:00|3827.34|3826.74|3827.34|3826.74|3828.34|3827.74|3827.09|3826.49|753
1656460200000|2022-06-28 23:50:00|3827.09|3826.49|3825.59|3824.99|3827.34|3826.74|3825.59|3824.99|515
1656460500000|2022-06-28 23:55:00|3825.34|3824.74|3826.09|3825.49|3826.59|3825.99|3824.09|3823.49|639
1656460800000|2022-06-29 00:00:00|3825.84|3825.24|3825.96|3825.36|3827.84|3827.24|3824.59|3823.99|1221
1656461100000|2022-06-29 00:05:00|3825.84|3825.24|3828.34|3827.74|3830.84|3830.24|3824.71|3824.11|2142
1656461400000|2022-06-29 00:10:00|3828.21|3827.61|3826.34|3825.74|3829.84|3829.24|3825.84|3825.24|1003
1656461700000|2022-06-29 00:15:00|3826.59|3825.99|3828.59|3827.99|3829.34|3828.74|3826.34|3825.74|772
1656462000000|2022-06-29 00:20:00|3828.84|3828.24|3822.59|3821.99|3828.96|3828.36|3821.59|3820.99|1959
1656462300000|2022-06-29 00:25:00|3822.46|3821.86|3825.09|3824.49|3825.34|3824.74|3822.09|3821.49|818
1656462600000|2022-06-29 00:30:00|3824.96|3824.36|3824.34|3823.74|3827.71|3827.11|3823.84|3823.24|1067
1656462900000|2022-06-29 00:35:00|3824.46|3823.86|3820.34|3819.74|3824.84|3824.24|3820.34|3819.74|1851
1656463200000|2022-06-29 00:40:00|3820.59|3819.99|3818.59|3817.99|3821.34|3820.74|3818.59|3817.99|2152
1656463500000|2022-06-29 00:45:00|3818.84|3818.24|3818.59|3817.99|3820.34|3819.74|3818.59|3817.99|1053
1656463800000|2022-06-29 00:50:00|3818.71|3818.11|3818.59|3817.99|3820.09|3819.49|3818.59|3817.99|841
1656464100000|2022-06-29 00:55:00|3818.34|3817.74|3819.34|3818.74|3819.84|3819.24|3818.09|3817.49|1100
1656464400000|2022-06-29 01:00:00|3819.21|3818.61|3821.84|3821.24|3821.84|3821.24|3818.46|3817.86|958
1656464700000|2022-06-29 01:05:00|3821.59|3820.99|3820.84|3820.24|3821.71|3821.11|3819.34|3818.74|781
1656465000000|2022-06-29 01:10:00|3820.71|3820.11|3821.34|3820.74|3821.59|3820.99|3819.59|3818.99|531
1656465300000|2022-06-29 01:15:00|3820.96|3820.36|3822.59|3821.99|3822.59|3821.99|3820.71|3820.11|399
1656465600000|2022-06-29 01:20:00|3822.71|3822.11|3822.46|3821.86|3823.59|3822.99|3820.84|3820.24|657
1656465900000|2022-06-29 01:25:00|3822.34|3821.74|3825.84|3825.24|3825.84|3825.24|3822.09|3821.49|864
1656466200000|2022-06-29 01:30:00|3826.09|3825.49|3825.71|3825.11|3828.09|3827.49|3824.84|3824.24|1296
1656466500000|2022-06-29 01:35:00|3825.59|3824.99|3827.59|3826.99|3829.59|3828.99|3825.34|3824.74|1140
1656466800000|2022-06-29 01:40:00|3827.46|3826.86|3824.96|3824.36|3828.09|3827.49|3823.84|3823.24|1515
1656467100000|2022-06-29 01:45:00|3825.09|3824.49|3823.09|3822.49|3825.59|3824.99|3823.09|3822.49|1126
1656467400000|2022-06-29 01:50:00|3823.21|3822.61|3824.34|3823.74|3825.09|3824.49|3822.59|3821.99|1000
1656467700000|2022-06-29 01:55:00|3824.21|3823.61|3824.59|3823.99|3825.59|3824.99|3823.84|3823.24|373
1656468000000|2022-06-29 02:00:00|3824.84|3824.24|3822.84|3822.24|3826.59|3825.99|3822.09|3821.49|1365
1656468300000|2022-06-29 02:05:00|3822.96|3822.36|3822.34|3821.74|3824.09|3823.49|3821.59|3820.99|831
1656468600000|2022-06-29 02:10:00|3822.09|3821.49|3824.84|3824.24|3825.09|3824.49|3822.09|3821.49|631
1656468900000|2022-06-29 02:15:00|3825.09|3824.49|3823.84|3823.24|3826.84|3826.24|3823.84|3823.24|751
1656469200000|2022-06-29 02:20:00|3823.59|3822.99|3826.09|3825.49|3826.59|3825.99|3823.34|3822.74|530
1656469500000|2022-06-29 02:25:00|3825.96|3825.36|3825.59|3824.99|3826.84|3826.24|3825.09|3824.49|364
1656469800000|2022-06-29 02:30:00|3825.34|3824.74|3826.59|3825.99|3827.09|3826.49|3825.34|3824.74|733
1656470100000|2022-06-29 02:35:00|3826.46|3825.86|3826.84|3826.24|3828.84|3828.24|3826.46|3825.86|1186
1656470400000|2022-06-29 02:40:00|3826.71|3826.11|3827.84|3827.24|3828.59|3827.99|3825.84|3825.24|1277
1656470700000|2022-06-29 02:45:00|3827.96|3827.36|3829.34|3828.74|3831.09|3830.49|3827.84|3827.24|1560
1656471000000|2022-06-29 02:50:00|3829.21|3828.61|3829.46|3828.86|3829.59|3828.99|3828.84|3828.24|772
1656471300000|2022-06-29 02:55:00|3829.59|3828.99|3828.59|3827.99|3830.59|3829.99|3827.21|3826.61|1284
1656471600000|2022-06-29 03:00:00|3828.71|3828.11|3827.84|3827.24|3829.59|3828.99|3826.84|3826.24|627
1656471900000|2022-06-29 03:05:00|3827.71|3827.11|3826.59|3825.99|3828.09|3827.49|3825.59|3824.99|1124
1656472200000|2022-06-29 03:10:00|3826.71|3826.11|3825.59|3824.99|3827.34|3826.74|3824.59|3823.99|669
1656472500000|2022-06-29 03:15:00|3825.34|3824.74|3825.84|3825.24|3826.71|3826.11|3824.84|3824.24|825
1656472800000|2022-06-29 03:20:00|3825.71|3825.11|3827.34|3826.74|3827.59|3826.99|3825.34|3824.74|699
1656473100000|2022-06-29 03:25:00|3827.09|3826.49|3828.34|3827.74|3828.84|3828.24|3825.96|3825.36|681
1656473400000|2022-06-29 03:30:00|3828.59|3827.99|3828.84|3828.24|3829.09|3828.49|3827.84|3827.24|721
1656473700000|2022-06-29 03:35:00|3828.59|3827.99|3826.09|3825.49|3828.71|3828.11|3824.84|3824.24|801
1656474000000|2022-06-29 03:40:00|3825.96|3825.36|3829.09|3828.49|3829.34|3828.74|3825.59|3824.99|475
1656474300000|2022-06-29 03:45:00|3829.34|3828.74|3827.59|3826.99|3829.59|3828.99|3826.84|3826.24|908
1656474600000|2022-06-29 03:50:00|3827.46|3826.86|3828.59|3827.99|3829.09|3828.49|3827.09|3826.49|572
1656474900000|2022-06-29 03:55:00|3828.34|3827.74|3827.34|3826.74|3829.09|3828.49|3827.09|3826.49|470
1656475200000|2022-06-29 04:00:00|3827.59|3826.99|3827.84|3827.24|3828.34|3827.74|3826.34|3825.74|779
1656475500000|2022-06-29 04:05:00|3827.71|3827.11|3826.59|3825.99|3828.59|3827.99|3826.59|3825.99|653
1656475800000|2022-06-29 04:10:00|3826.34|3825.74|3828.09|3827.49|3828.34|3827.74|3826.34|3825.74|764
1656476100000|2022-06-29 04:15:00|3827.84|3827.24|3827.59|3826.99|3828.34|3827.74|3826.84|3826.24|457
1656476400000|2022-06-29 04:20:00|3827.46|3826.86|3827.09|3826.49|3828.09|3827.49|3826.59|3825.99|616
1656476700000|2022-06-29 04:25:00|3826.96|3826.36|3826.84|3826.24|3827.84|3827.24|3826.09|3825.49|330
1656477000000|2022-06-29 04:30:00|3826.71|3826.11|3831.09|3830.49|3831.34|3830.74|3825.34|3824.74|2256
1656477300000|2022-06-29 04:35:00|3830.84|3830.24|3831.09|3830.49|3831.34|3830.74|3829.84|3829.24|690
1656477600000|2022-06-29 04:40:00|3830.96|3830.36|3831.34|3830.74|3831.34|3830.74|3830.09|3829.49|1006
1656477900000|2022-06-29 04:45:00|3830.96|3830.36|3830.59|3829.99|3831.09|3830.49|3830.34|3829.74|895
1656478200000|2022-06-29 04:50:00|3830.34|3829.74|3829.71|3829.11|3830.59|3829.99|3829.71|3829.11|478
1656478500000|2022-06-29 04:55:00|3829.59|3828.99|3828.59|3827.99|3829.84|3829.24|3828.34|3827.74|642
1656478800000|2022-06-29 05:00:00|3828.84|3828.24|3831.34|3830.74|3831.34|3830.74|3827.59|3826.99|1476
1656479100000|2022-06-29 05:05:00|3831.09|3830.49|3829.84|3829.24|3831.34|3830.74|3829.59|3828.99|1203
1656479400000|2022-06-29 05:10:00|3829.59|3828.99|3830.46|3829.86|3830.84|3830.24|3829.34|3828.74|583
1656479700000|2022-06-29 05:15:00|3830.59|3829.99|3830.84|3830.24|3831.34|3830.74|3830.09|3829.49|756
1656480000000|2022-06-29 05:20:00|3830.59|3829.99|3830.84|3830.24|3831.34|3830.74|3829.84|3829.24|1102
1656480300000|2022-06-29 05:25:00|3830.59|3829.99|3828.09|3827.49|3830.59|3829.99|3827.84|3827.24|730
1656480600000|2022-06-29 05:30:00|3828.34|3827.74|3828.96|3828.36|3829.84|3829.24|3828.09|3827.49|903
1656480900000|2022-06-29 05:35:00|3828.84|3828.24|3826.84|3826.24|3829.34|3828.74|3826.84|3826.24|519
1656481200000|2022-06-29 05:40:00|3826.59|3825.99|3828.59|3827.99|3829.09|3828.49|3825.59|3824.99|793
1656481500000|2022-06-29 05:45:00|3828.71|3828.11|3829.34|3828.74|3829.34|3828.74|3828.21|3827.61|766
1656481800000|2022-06-29 05:50:00|3828.96|3828.36|3827.84|3827.24|3829.09|3828.49|3826.84|3826.24|421
1656482100000|2022-06-29 05:55:00|3827.71|3827.11|3827.09|3826.49|3828.84|3828.24|3826.09|3825.49|1137
1656482400000|2022-06-29 06:00:00|3827.59|3826.99|3826.84|3826.24|3830.09|3829.49|3826.34|3825.74|1475
1656482700000|2022-06-29 06:05:00|3826.96|3826.36|3822.09|3821.49|3828.59|3827.99|3821.84|3821.24|1472
1656483000000|2022-06-29 06:10:00|3822.34|3821.74|3823.34|3822.74|3824.34|3823.74|3821.34|3820.74|1203
1656483300000|2022-06-29 06:15:00|3823.59|3822.99|3824.84|3824.24|3825.34|3824.74|3822.84|3822.24|839
1656483600000|2022-06-29 06:20:00|3824.59|3823.99|3822.96|3822.36|3825.09|3824.49|3820.59|3819.99|1572
1656483900000|2022-06-29 06:25:00|3823.09|3822.49|3824.34|3823.74|3825.09|3824.49|3822.59|3821.99|787
1656484200000|2022-06-29 06:30:00|3824.46|3823.86|3821.71|3821.11|3825.34|3824.74|3821.71|3821.11|928
1656484500000|2022-06-29 06:35:00|3821.59|3820.99|3819.34|3818.74|3822.34|3821.74|3819.09|3818.49|1565
1656484800000|2022-06-29 06:40:00|3819.09|3818.49|3818.34|3817.74|3819.84|3819.24|3817.84|3817.24|1704
1656485100000|2022-06-29 06:45:00|3818.59|3817.99|3817.09|3816.49|3820.34|3819.74|3816.84|3816.24|2742
1656485400000|2022-06-29 06:50:00|3816.96|3816.36|3812.34|3811.74|3817.09|3816.49|3811.59|3810.99|4419
1656485700000|2022-06-29 06:55:00|3812.09|3811.49|3813.09|3812.49|3814.34|3813.74|3811.34|3810.74|1721
1656486000000|2022-06-29 07:00:00|3813.21|3812.61|3815.34|3814.74|3815.59|3814.99|3810.59|3809.99|5961
1656486300000|2022-06-29 07:05:00|3815.71|3815.11|3814.59|3813.99|3818.59|3817.99|3813.34|3812.74|3666
1656486600000|2022-06-29 07:10:00|3814.96|3814.36|3817.59|3816.99|3818.09|3817.49|3814.34|3813.74|1586
1656486900000|2022-06-29 07:15:00|3817.84|3817.24|3822.71|3822.11|3826.21|3825.61|3817.84|3817.24|3592
1656487200000|2022-06-29 07:20:00|3822.59|3821.99|3822.34|3821.74|3824.84|3824.24|3820.59|3819.99|1538
1656487500000|2022-06-29 07:25:00|3822.09|3821.49|3824.34|3823.74|3827.46|3826.86|3821.34|3820.74|1582
1656487800000|2022-06-29 07:30:00|3824.09|3823.49|3820.09|3819.49|3824.21|3823.61|3817.34|3816.74|1975
1656488100000|2022-06-29 07:35:00|3820.21|3819.61|3823.84|3823.24|3825.84|3825.24|3819.46|3818.86|2435
1656488400000|2022-06-29 07:40:00|3824.59|3823.99|3824.96|3824.36|3825.96|3825.36|3822.34|3821.74|1054
1656488700000|2022-06-29 07:45:00|3824.84|3824.24|3822.09|3821.49|3826.71|3826.11|3820.59|3819.99|2403
1656489000000|2022-06-29 07:50:00|3822.34|3821.74|3822.09|3821.49|3825.21|3824.61|3820.96|3820.36|1544
1656489300000|2022-06-29 07:55:00|3822.21|3821.61|3819.59|3818.99|3822.84|3822.24|3817.84|3817.24|1342
1656489600000|2022-06-29 08:00:00|3819.84|3819.24|3824.09|3823.49|3825.59|3824.99|3816.84|3816.24|3433
1656489900000|2022-06-29 08:05:00|3824.59|3823.99|3828.09|3827.49|3828.96|3828.36|3823.59|3822.99|2590
1656490200000|2022-06-29 08:10:00|3827.96|3827.36|3825.34|3824.74|3829.34|3828.74|3825.09|3824.49|1593
1656490500000|2022-06-29 08:15:00|3825.46|3824.86|3824.34|3823.74|3826.09|3825.49|3822.59|3821.99|1210
1656490800000|2022-06-29 08:20:00|3824.46|3823.86|3824.21|3823.61|3826.84|3826.24|3823.21|3822.61|882
1656491100000|2022-06-29 08:25:00|3824.09|3823.49|3823.59|3822.99|3825.59|3824.99|3822.59|3821.99|1071
1656491400000|2022-06-29 08:30:00|3823.84|3823.24|3824.59|3823.99|3825.84|3825.24|3823.84|3823.24|589
1656491700000|2022-06-29 08:35:00|3824.84|3824.24|3825.59|3824.99|3828.34|3827.74|3824.21|3823.61|1137
1656492000000|2022-06-29 08:40:00|3825.46|3824.86|3824.46|3823.86|3826.21|3825.61|3822.59|3821.99|888
1656492300000|2022-06-29 08:45:00|3824.59|3823.99|3825.34|3824.74|3827.21|3826.61|3823.34|3822.74|736
1656492600000|2022-06-29 08:50:00|3825.46|3824.86|3825.09|3824.49|3825.84|3825.24|3824.34|3823.74|651
1656492900000|2022-06-29 08:55:00|3825.34|3824.74|3824.84|3824.24|3826.59|3825.99|3824.34|3823.74|598
1656493200000|2022-06-29 09:00:00|3824.46|3823.86|3826.84|3826.24|3826.84|3826.24|3823.46|3822.86|786
1656493500000|2022-06-29 09:05:00|3826.96|3826.36|3826.09|3825.49|3827.34|3826.74|3825.34|3824.74|602
1656493800000|2022-06-29 09:10:00|3826.21|3825.61|3826.21|3825.61|3828.09|3827.49|3826.09|3825.49|572
1656494100000|2022-06-29 09:15:00|3826.09|3825.49|3825.59|3824.99|3826.84|3826.24|3825.09|3824.49|483
1656494400000|2022-06-29 09:20:00|3825.46|3824.86|3824.84|3824.24|3826.09|3825.49|3824.34|3823.74|465
1656494700000|2022-06-29 09:25:00|3825.09|3824.49|3824.84|3824.24|3825.59|3824.99|3823.84|3823.24|637
1656495000000|2022-06-29 09:30:00|3824.71|3824.11|3820.09|3819.49|3824.84|3824.24|3819.59|3818.99|1951
1656495300000|2022-06-29 09:35:00|3819.84|3819.24|3817.84|3817.24|3820.34|3819.74|3817.84|3817.24|1842
1656495600000|2022-06-29 09:40:00|3818.09|3817.49|3818.84|3818.24|3819.09|3818.49|3817.34|3816.74|1620
1656495900000|2022-06-29 09:45:00|3818.71|3818.11|3818.96|3818.36|3820.09|3819.49|3815.59|3814.99|2176
1656496200000|2022-06-29 09:50:00|3818.84|3818.24|3813.34|3812.74|3818.84|3818.24|3812.84|3812.24|2062
1656496500000|2022-06-29 09:55:00|3813.09|3812.49|3809.84|3809.24|3814.59|3813.99|3808.59|3807.99|3264
1656496800000|2022-06-29 10:00:00|3810.09|3809.49|3815.46|3814.86|3816.34|3815.74|3810.09|3809.49|2849
1656497100000|2022-06-29 10:05:00|3815.34|3814.74|3817.84|3817.24|3818.59|3817.99|3814.84|3814.24|1869
1656497400000|2022-06-29 10:10:00|3818.09|3817.49|3813.71|3813.11|3818.09|3817.49|3813.34|3812.74|1890
1656497700000|2022-06-29 10:15:00|3813.84|3813.24|3813.84|3813.24|3815.84|3815.24|3812.84|3812.24|1120
1656498000000|2022-06-29 10:20:00|3813.59|3812.99|3813.21|3812.61|3817.34|3816.74|3813.09|3812.49|1250
1656498300000|2022-06-29 10:25:00|3813.09|3812.49|3812.96|3812.36|3814.84|3814.24|3811.96|3811.36|1191
1656498600000|2022-06-29 10:30:00|3812.84|3812.24|3813.46|3812.86|3814.59|3813.99|3811.84|3811.24|908
1656498900000|2022-06-29 10:35:00|3813.84|3813.24|3813.84|3813.24|3815.59|3814.99|3812.84|3812.24|1135
1656499200000|2022-06-29 10:40:00|3813.96|3813.36|3812.84|3812.24|3815.84|3815.24|3811.96|3811.36|1005
1656499500000|2022-06-29 10:45:00|3812.71|3812.11|3811.59|3810.99|3812.84|3812.24|3810.09|3809.49|1331
1656499800000|2022-06-29 10:50:00|3811.34|3810.74|3810.84|3810.24|3813.59|3812.99|3810.84|3810.24|1146
1656500100000|2022-06-29 10:55:00|3810.96|3810.36|3812.84|3812.24|3814.34|3813.74|3810.46|3809.86|1096
1656500400000|2022-06-29 11:00:00|3813.09|3812.49|3812.46|3811.86|3814.21|3813.61|3810.84|3810.24|1408
1656500700000|2022-06-29 11:05:00|3812.34|3811.74|3812.84|3812.24|3813.34|3812.74|3811.09|3810.49|671
1656501000000|2022-06-29 11:10:00|3812.71|3812.11|3812.34|3811.74|3812.84|3812.24|3808.96|3808.36|3178
1656501300000|2022-06-29 11:15:00|3812.09|3811.49|3813.59|3812.99|3813.59|3812.99|3809.34|3808.74|1816
1656501600000|2022-06-29 11:20:00|3813.34|3812.74|3813.59|3812.99|3814.34|3813.74|3812.59|3811.99|949
1656501900000|2022-06-29 11:25:00|3813.71|3813.11|3813.84|3813.24|3814.34|3813.74|3812.84|3812.24|856
1656502200000|2022-06-29 11:30:00|3813.59|3812.99|3816.09|3815.49|3816.71|3816.11|3813.59|3812.99|1690
1656502500000|2022-06-29 11:35:00|3815.84|3815.24|3820.21|3819.61|3820.21|3819.61|3815.09|3814.49|2133
1656502800000|2022-06-29 11:40:00|3820.34|3819.74|3819.59|3818.99|3820.34|3819.74|3819.09|3818.49|1105
1656503100000|2022-06-29 11:45:00|3819.46|3818.86|3821.09|3820.49|3821.59|3820.99|3819.09|3818.49|1646
1656503400000|2022-06-29 11:50:00|3820.84|3820.24|3825.59|3824.99|3826.09|3825.49|3820.59|3819.99|2912
1656503700000|2022-06-29 11:55:00|3825.71|3825.11|3828.46|3827.86|3829.46|3828.86|3824.09|3823.49|3487
1656504000000|2022-06-29 12:00:00|3828.59|3827.99|3834.84|3834.24|3835.84|3835.24|3827.84|3827.24|8107
1656504300000|2022-06-29 12:05:00|3834.71|3834.11|3833.09|3832.49|3836.34|3835.74|3832.96|3832.36|5550
1656504600000|2022-06-29 12:10:00|3832.84|3832.24|3833.34|3832.74|3834.34|3833.74|3832.71|3832.11|1654
1656504900000|2022-06-29 12:15:00|3833.59|3832.99|3832.84|3832.24|3836.09|3835.49|3832.59|3831.99|3571
1656505200000|2022-06-29 12:20:00|3833.34|3832.74|3827.59|3826.99|3834.34|3833.74|3827.34|3826.74|3839
1656505500000|2022-06-29 12:25:00|3827.46|3826.86|3828.09|3827.49|3828.71|3828.11|3826.84|3826.24|3301
1656505800000|2022-06-29 12:30:00|3828.21|3827.61|3823.34|3822.74|3829.59|3828.99|3819.59|3818.99|8604
1656506100000|2022-06-29 12:35:00|3823.09|3822.49|3818.09|3817.49|3823.09|3822.49|3816.84|3816.24|5176
1656506400000|2022-06-29 12:40:00|3818.34|3817.74|3821.59|3820.99|3821.84|3821.24|3817.34|3816.74|3069
1656506700000|2022-06-29 12:45:00|3821.34|3820.74|3821.09|3820.49|3823.84|3823.24|3819.46|3818.86|4410
1656507000000|2022-06-29 12:50:00|3821.71|3821.11|3822.34|3821.74|3823.96|3823.36|3821.09|3820.49|2370
1656507300000|2022-06-29 12:55:00|3822.09|3821.49|3821.59|3820.99|3822.59|3821.99|3818.59|3817.99|3460
1656507600000|2022-06-29 13:00:00|3821.34|3820.74|3825.34|3824.74|3827.09|3826.49|3820.34|3819.74|4737
1656507900000|2022-06-29 13:05:00|3825.59|3824.99|3825.09|3824.49|3826.84|3826.24|3821.96|3821.36|4432
1656508200000|2022-06-29 13:10:00|3825.34|3824.74|3828.34|3827.74|3829.34|3828.74|3824.84|3824.24|5300
1656508500000|2022-06-29 13:15:00|3828.09|3827.49|3831.84|3831.24|3833.09|3832.49|3824.84|3824.24|6932
1656508800000|2022-06-29 13:20:00|3831.59|3830.99|3829.59|3828.99|3832.84|3832.24|3828.09|3827.49|4799
1656509100000|2022-06-29 13:25:00|3829.84|3829.24|3826.34|3825.74|3829.84|3829.24|3823.59|3822.99|5861
1656509400000|2022-06-29 13:30:00|3826.24|3825.84|3807.74|3807.34|3830.61|3830.21|3805.49|3805.09|49910
1656509700000|2022-06-29 13:35:00|3806.99|3806.59|3803.99|3803.59|3814.74|3814.34|3803.49|3803.09|37848
1656510000000|2022-06-29 13:40:00|3803.74|3803.34|3804.74|3804.34|3809.49|3809.09|3800.49|3800.09|29341
1656510300000|2022-06-29 13:45:00|3804.24|3803.84|3808.99|3808.59|3810.49|3810.09|3797.74|3797.34|28595
1656510600000|2022-06-29 13:50:00|3808.74|3808.34|3829.74|3829.34|3832.99|3832.59|3807.74|3807.34|40109
1656510900000|2022-06-29 13:55:00|3828.99|3828.59|3824.74|3824.34|3829.74|3829.34|3822.24|3821.84|26077
1656511200000|2022-06-29 14:00:00|3824.49|3824.09|3832.36|3831.96|3836.24|3835.84|3819.49|3819.09|36336
1656511500000|2022-06-29 14:05:00|3832.49|3832.09|3826.74|3826.34|3832.49|3832.09|3824.99|3824.59|22353
1656511800000|2022-06-29 14:10:00|3827.24|3826.84|3824.49|3824.09|3834.74|3834.34|3823.99|3823.59|21576
1656512100000|2022-06-29 14:15:00|3824.24|3823.84|3811.74|3811.34|3827.11|3826.71|3809.99|3809.59|27381
1656512400000|2022-06-29 14:20:00|3811.49|3811.09|3817.24|3816.84|3817.24|3816.84|3810.99|3810.59|19460
1656512700000|2022-06-29 14:25:00|3816.99|3816.59|3824.86|3824.46|3830.49|3830.09|3815.99|3815.59|23971
1656513000000|2022-06-29 14:30:00|3824.74|3824.34|3826.99|3826.59|3834.74|3834.34|3821.99|3821.59|27330
1656513300000|2022-06-29 14:35:00|3827.24|3826.84|3824.74|3824.34|3827.24|3826.84|3814.74|3814.34|23023
1656513600000|2022-06-29 14:40:00|3824.99|3824.59|3832.24|3831.84|3834.24|3833.84|3822.74|3822.34|18829
1656513900000|2022-06-29 14:45:00|3832.36|3831.96|3829.49|3829.09|3835.49|3835.09|3825.99|3825.59|19972
1656514200000|2022-06-29 14:50:00|3829.74|3829.34|3828.24|3827.84|3834.99|3834.59|3823.99|3823.59|18379
1656514500000|2022-06-29 14:55:00|3827.99|3827.59|3821.99|3821.59|3828.99|3828.59|3821.11|3820.71|14943
1656514800000|2022-06-29 15:00:00|3822.24|3821.84|3817.99|3817.59|3824.49|3824.09|3817.74|3817.34|17186
1656515100000|2022-06-29 15:05:00|3818.24|3817.84|3819.74|3819.34|3823.24|3822.84|3813.49|3813.09|23241
1656515400000|2022-06-29 15:10:00|3819.99|3819.59|3816.49|3816.09|3822.49|3822.09|3814.74|3814.34|15878
1656515700000|2022-06-29 15:15:00|3815.99|3815.59|3813.74|3813.34|3820.74|3820.34|3812.99|3812.59|15665
1656516000000|2022-06-29 15:20:00|3813.86|3813.46|3809.74|3809.34|3814.99|3814.59|3805.74|3805.34|22341
1656516300000|2022-06-29 15:25:00|3810.24|3809.84|3812.99|3812.59|3814.99|3814.59|3808.74|3808.34|17020
1656516600000|2022-06-29 15:30:00|3813.74|3813.34|3817.99|3817.59|3819.61|3819.21|3810.24|3809.84|19140
1656516900000|2022-06-29 15:35:00|3818.24|3817.84|3821.74|3821.34|3825.24|3824.84|3816.74|3816.34|19690
1656517200000|2022-06-29 15:40:00|3821.24|3820.84|3814.99|3814.59|3823.99|3823.59|3814.74|3814.34|14495
1656517500000|2022-06-29 15:45:00|3815.24|3814.84|3816.49|3816.09|3821.24|3820.84|3813.74|3813.34|16579
1656517800000|2022-06-29 15:50:00|3816.99|3816.59|3822.49|3822.09|3824.24|3823.84|3814.99|3814.59|10998
1656518100000|2022-06-29 15:55:00|3821.99|3821.59|3818.99|3818.59|3822.49|3822.09|3814.99|3814.59|11683
1656518400000|2022-06-29 16:00:00|3818.49|3818.09|3817.49|3817.09|3820.49|3820.09|3813.74|3813.34|13296
1656518700000|2022-06-29 16:05:00|3817.24|3816.84|3809.99|3809.59|3818.74|3818.34|3809.74|3809.34|11355
1656519000000|2022-06-29 16:10:00|3810.24|3809.84|3807.49|3807.09|3812.24|3811.84|3804.74|3804.34|14417
1656519300000|2022-06-29 16:15:00|3807.24|3806.84|3809.24|3808.84|3811.49|3811.09|3806.49|3806.09|10971
1656519600000|2022-06-29 16:20:00|3809.49|3809.09|3802.24|3801.84|3811.99|3811.59|3801.99|3801.59|14602
1656519900000|2022-06-29 16:25:00|3801.99|3801.59|3799.24|3798.84|3802.36|3801.96|3797.99|3797.59|15736
1656520200000|2022-06-29 16:30:00|3798.99|3798.59|3801.49|3801.09|3803.99|3803.59|3798.74|3798.34|12300
1656520500000|2022-06-29 16:35:00|3801.24|3800.84|3809.49|3809.09|3812.74|3812.34|3800.99|3800.59|20314
1656520800000|2022-06-29 16:40:00|3809.24|3808.84|3809.49|3809.09|3810.99|3810.59|3807.24|3806.84|9536
1656521100000|2022-06-29 16:45:00|3809.24|3808.84|3806.49|3806.09|3812.24|3811.84|3805.49|3805.09|9620
1656521400000|2022-06-29 16:50:00|3806.24|3805.84|3807.49|3807.09|3810.24|3809.84|3805.24|3804.84|12493
1656521700000|2022-06-29 16:55:00|3807.24|3806.84|3809.24|3808.84|3811.11|3810.71|3804.49|3804.09|9293
1656522000000|2022-06-29 17:00:00|3809.49|3809.09|3807.49|3807.09|3811.24|3810.84|3806.74|3806.34|11757
1656522300000|2022-06-29 17:05:00|3807.99|3807.59|3814.99|3814.59|3814.99|3814.59|3805.99|3805.59|13488
1656522600000|2022-06-29 17:10:00|3814.74|3814.34|3804.24|3803.84|3817.49|3817.09|3803.99|3803.59|14724
1656522900000|2022-06-29 17:15:00|3804.49|3804.09|3803.74|3803.34|3805.24|3804.84|3801.99|3801.59|11377
1656523200000|2022-06-29 17:20:00|3803.99|3803.59|3802.74|3802.34|3804.24|3803.84|3800.99|3800.59|9835
1656523500000|2022-06-29 17:25:00|3802.49|3802.09|3809.24|3808.84|3811.24|3810.84|3801.36|3800.96|15011
1656523800000|2022-06-29 17:30:00|3808.99|3808.59|3807.49|3807.09|3810.36|3809.96|3804.99|3804.59|9234
1656524100000|2022-06-29 17:35:00|3807.24|3806.84|3812.24|3811.84|3813.24|3812.84|3807.24|3806.84|13418
1656524400000|2022-06-29 17:40:00|3812.49|3812.09|3816.24|3815.84|3816.24|3815.84|3811.24|3810.84|12696
1656524700000|2022-06-29 17:45:00|3816.49|3816.09|3814.49|3814.09|3817.24|3816.84|3813.49|3813.09|9131
1656525000000|2022-06-29 17:50:00|3814.74|3814.34|3817.28|3816.88|3817.99|3817.59|3813.74|3813.34|9810
1656525300000|2022-06-29 17:55:00|3817.53|3817.13|3822.53|3822.13|3823.28|3822.88|3817.53|3817.13|11930
1656525600000|2022-06-29 18:00:00|3822.4|3822|3830.28|3829.88|3830.53|3830.13|3821.03|3820.63|14764
1656525900000|2022-06-29 18:05:00|3830.53|3830.13|3828.78|3828.38|3831.28|3830.88|3826.53|3826.13|12074
1656526200000|2022-06-29 18:10:00|3828.28|3827.88|3828.03|3827.63|3830.03|3829.63|3826.03|3825.63|9870
1656526500000|2022-06-29 18:15:00|3828.28|3827.88|3827.78|3827.38|3831.03|3830.63|3827.53|3827.13|8986
1656526800000|2022-06-29 18:20:00|3828.03|3827.63|3823.78|3823.38|3828.03|3827.63|3822.28|3821.88|11938
1656527100000|2022-06-29 18:25:00|3823.53|3823.13|3827.28|3826.88|3828.28|3827.88|3822.28|3821.88|9300
1656527400000|2022-06-29 18:30:00|3827.53|3827.13|3823.53|3823.13|3827.78|3827.38|3821.28|3820.88|10699
1656527700000|2022-06-29 18:35:00|3823.28|3822.88|3819.53|3819.13|3823.53|3823.13|3819.28|3818.88|7645
1656528000000|2022-06-29 18:40:00|3819.28|3818.88|3813.03|3812.63|3820.53|3820.13|3813.03|3812.63|12348
1656528300000|2022-06-29 18:45:00|3812.9|3812.5|3812.78|3812.38|3815.03|3814.63|3811.28|3810.88|11753
1656528600000|2022-06-29 18:50:00|3813.03|3812.63|3815.28|3814.88|3815.53|3815.13|3811.03|3810.63|12466
1656528900000|2022-06-29 18:55:00|3815.53|3815.13|3815.03|3814.63|3818.28|3817.88|3814.28|3813.88|14084
1656529200000|2022-06-29 19:00:00|3814.78|3814.38|3814.03|3813.63|3816.78|3816.38|3809.53|3809.13|16130
1656529500000|2022-06-29 19:05:00|3814.28|3813.88|3819.78|3819.38|3820.28|3819.88|3813.03|3812.63|12615
1656529800000|2022-06-29 19:10:00|3819.03|3818.63|3816.28|3815.88|3819.03|3818.63|3813.78|3813.38|13057
1656530100000|2022-06-29 19:15:00|3816.65|3816.25|3819.03|3818.63|3824.03|3823.63|3814.78|3814.38|17422
1656530400000|2022-06-29 19:20:00|3818.85|3818.45|3823.22|3822.82|3823.6|3823.2|3818.1|3817.7|12287
1656530700000|2022-06-29 19:25:00|3823.35|3822.95|3828.6|3828.2|3829.35|3828.95|3821.6|3821.2|14635
1656531000000|2022-06-29 19:30:00|3828.85|3828.45|3817.6|3817.2|3828.85|3828.45|3816.35|3815.95|17311
1656531300000|2022-06-29 19:35:00|3817.35|3816.95|3816.85|3816.45|3819.6|3819.2|3813.85|3813.45|14723
1656531600000|2022-06-29 19:40:00|3817.35|3816.95|3815.6|3815.2|3818.1|3817.7|3813.6|3813.2|12576
1656531900000|2022-06-29 19:45:00|3816.35|3815.95|3813.85|3813.45|3818.1|3817.7|3811.35|3810.95|16788
1656532200000|2022-06-29 19:50:00|3815.1|3814.7|3814.1|3813.7|3818.85|3818.45|3809.1|3808.7|26401
1656532500000|2022-06-29 19:55:00|3814.6|3814.2|3817.6|3817.2|3822.35|3821.95|3814.6|3814.2|55623
1656532800000|2022-06-29 20:00:00|3816.97|3816.57|3819.32|3818.72|3820.32|3819.72|3815.07|3814.47|23250
1656533100000|2022-06-29 20:05:00|3819.57|3818.97|3818.57|3817.97|3820.32|3819.72|3817.57|3816.97|8488
1656533400000|2022-06-29 20:10:00|3818.32|3817.72|3814.07|3813.47|3818.82|3818.22|3813.82|3813.22|9060
1656533700000|2022-06-29 20:15:00|3813.94|3813.34|3817.32|3816.72|3817.32|3816.72|3813.94|3813.34|2264
1656534000000|2022-06-29 20:20:00|3817.57|3816.97|3816.82|3816.22|3818.57|3817.97|3816.57|3815.97|1496
1656534300000|2022-06-29 20:25:00|3816.69|3816.09|3817.07|3816.47|3818.57|3817.97|3816.44|3815.84|1077
1656534600000|2022-06-29 20:30:00|3817.19|3816.59|3819.32|3818.72|3819.57|3818.97|3817.07|3816.47|981
1656534900000|2022-06-29 20:35:00|3819.07|3818.47|3818.57|3817.97|3819.19|3818.59|3818.32|3817.72|657
1656535200000|2022-06-29 20:40:00|3818.69|3818.09|3818.57|3817.97|3819.07|3818.47|3818.57|3817.97|251
1656535500000|2022-06-29 20:45:00|3818.82|3818.22|3819.94|3819.34|3819.94|3819.34|3818.82|3818.22|489
1656535800000|2022-06-29 20:50:00|3819.82|3819.22|3818.82|3818.22|3819.82|3819.22|3818.57|3817.97|538
1656536100000|2022-06-29 20:55:00|3818.57|3817.97|3819.36|3817.86|3819.57|3818.97|3818.32|3817.72|745
1656536400000|2022-06-29 21:00:00|3819.39|3817.89|3819.79|3818.29|3819.94|3818.44|3819.39|3817.89|6
1656536700000|2022-06-29 21:05:00|3819.61|3818.11|3819.46|3817.96|3819.86|3818.36|3819.39|3817.89|0
1656537000000|2022-06-29 21:10:00|3819.24|3817.74|3819.24|3817.74|3819.46|3817.96|3819.03|3817.53|0
1656537300000|2022-06-29 21:15:00|3819.46|3817.96|3819.46|3817.96|3819.46|3817.96|3819.28|3817.78|0
1656537600000|2022-06-29 21:20:00|3819.35|3817.85|3819.46|3817.96|3819.46|3817.96|3819.35|3817.85|0
1656537900000|2022-06-29 21:25:00|3819.39|3817.89|3819.53|3818.03|3819.68|3818.18|3819.39|3817.89|0
1656538200000|2022-06-29 21:30:00|3819.39|3817.89|3819.1|3817.6|3819.39|3817.89|3819.1|3817.6|0
1656538500000|2022-06-29 21:35:00|3819.28|3817.78|3819.1|3817.6|3819.39|3817.89|3819.1|3817.6|0
1656538800000|2022-06-29 21:40:00|3819.14|3817.64|3819.31|3817.81|3819.46|3817.96|3819.07|3817.57|0
1656539100000|2022-06-29 21:45:00|3819.17|3817.67|3819.17|3817.67|3819.17|3817.67|3819.17|3817.67|0
1656539400000|2022-06-29 21:50:00|3819.46|3817.96|3819.31|3817.81|3819.46|3817.96|3819.24|3817.74|0
1656539700000|2022-06-29 21:55:00|3819.24|3817.74|3819.14|3817.64|3819.35|3817.85|3819.14|3817.64|0
1656540000000|2022-06-29 22:00:00|3820.19|3819.59|3818.07|3817.47|3820.44|3819.84|3817.57|3816.97|528
1656540300000|2022-06-29 22:05:00|3818.32|3817.72|3817.44|3816.84|3818.57|3817.97|3816.44|3815.84|560
1656540600000|2022-06-29 22:10:00|3817.57|3816.97|3816.57|3815.97|3817.57|3816.97|3816.32|3815.72|222
1656540900000|2022-06-29 22:15:00|3816.32|3815.72|3817.82|3817.22|3818.69|3818.09|3816.32|3815.72|445
1656541200000|2022-06-29 22:20:00|3817.94|3817.34|3818.82|3818.22|3819.07|3818.47|3817.82|3817.22|133
1656541500000|2022-06-29 22:25:00|3819.07|3818.47|3819.57|3818.97|3820.07|3819.47|3819.07|3818.47|189
1656541800000|2022-06-29 22:30:00|3819.69|3819.09|3818.57|3817.97|3819.82|3819.22|3818.19|3817.59|274
1656542100000|2022-06-29 22:35:00|3818.44|3817.84|3817.82|3817.22|3818.44|3817.84|3817.82|3817.22|140
1656542400000|2022-06-29 22:40:00|3817.94|3817.34|3817.82|3817.22|3818.07|3817.47|3817.57|3816.97|510
1656542700000|2022-06-29 22:45:00|3817.94|3817.34|3817.82|3817.22|3818.07|3817.47|3817.07|3816.47|458
1656543000000|2022-06-29 22:50:00|3817.57|3816.97|3819.07|3818.47|3819.57|3818.97|3817.57|3816.97|653
1656543300000|2022-06-29 22:55:00|3818.94|3818.34|3817.82|3817.22|3818.94|3818.34|3817.57|3816.97|441
1656543600000|2022-06-29 23:00:00|3817.94|3817.34|3815.82|3815.22|3818.07|3817.47|3815.57|3814.97|688
1656543900000|2022-06-29 23:05:00|3815.57|3814.97|3816.07|3815.47|3816.57|3815.97|3815.57|3814.97|232
1656544200000|2022-06-29 23:10:00|3816.32|3815.72|3816.69|3816.09|3817.07|3816.47|3816.32|3815.72|153
1656544500000|2022-06-29 23:15:00|3816.44|3815.84|3816.32|3815.72|3817.07|3816.47|3816.07|3815.47|160
1656544800000|2022-06-29 23:20:00|3816.57|3815.97|3813.32|3812.72|3816.57|3815.97|3812.82|3812.22|875
1656545100000|2022-06-29 23:25:00|3813.44|3812.84|3812.94|3812.34|3814.32|3813.72|3812.44|3811.84|658
1656545400000|2022-06-29 23:30:00|3812.32|3811.72|3813.32|3812.72|3813.32|3812.72|3811.44|3810.84|603
1656545700000|2022-06-29 23:35:00|3813.07|3812.47|3813.57|3812.97|3814.32|3813.72|3813.07|3812.47|282
1656546000000|2022-06-29 23:40:00|3813.32|3812.72|3814.32|3813.72|3814.57|3813.97|3813.32|3812.72|224
1656546300000|2022-06-29 23:45:00|3814.57|3813.97|3814.82|3814.22|3815.07|3814.47|3813.82|3813.22|246
1656546600000|2022-06-29 23:50:00|3814.57|3813.97|3813.19|3812.59|3814.82|3814.22|3813.07|3812.47|397
1656546900000|2022-06-29 23:55:00|3812.82|3812.22|3813.57|3812.97|3814.07|3813.47|3812.82|3812.22|343
1656547200000|2022-06-30 00:00:00|3813.32|3812.72|3811.57|3810.97|3813.82|3813.22|3806.32|3805.72|2526
1656547500000|2022-06-30 00:05:00|3811.82|3811.22|3813.82|3813.22|3815.32|3814.72|3811.82|3811.22|1323
1656547800000|2022-06-30 00:10:00|3813.57|3812.97|3813.32|3812.72|3814.07|3813.47|3811.57|3810.97|623
1656548100000|2022-06-30 00:15:00|3813.07|3812.47|3813.32|3812.72|3814.07|3813.47|3810.32|3809.72|638
1656548400000|2022-06-30 00:20:00|3813.44|3812.84|3812.69|3812.09|3814.57|3813.97|3811.94|3811.34|449
1656548700000|2022-06-30 00:25:00|3812.82|3812.22|3812.82|3812.22|3814.07|3813.47|3811.94|3811.34|280
1656549000000|2022-06-30 00:30:00|3813.07|3812.47|3811.94|3811.34|3815.07|3814.47|3811.57|3810.97|640
1656549300000|2022-06-30 00:35:00|3811.82|3811.22|3812.69|3812.09|3814.07|3813.47|3811.82|3811.22|249
1656549600000|2022-06-30 00:40:00|3812.82|3812.22|3815.32|3814.72|3816.07|3815.47|3812.82|3812.22|425
1656549900000|2022-06-30 00:45:00|3815.57|3814.97|3813.32|3812.72|3816.07|3815.47|3812.94|3812.34|309
1656550200000|2022-06-30 00:50:00|3813.19|3812.59|3812.07|3811.47|3814.07|3813.47|3811.82|3811.22|303
1656550500000|2022-06-30 00:55:00|3812.32|3811.72|3812.69|3812.09|3813.32|3812.72|3811.57|3810.97|272
1656550800000|2022-06-30 01:00:00|3812.82|3812.22|3809.07|3808.47|3812.82|3812.22|3808.82|3808.22|706
1656551100000|2022-06-30 01:05:00|3809.19|3808.59|3807.07|3806.47|3810.57|3809.97|3806.82|3806.22|792
1656551400000|2022-06-30 01:10:00|3807.32|3806.72|3805.82|3805.22|3807.57|3806.97|3804.07|3803.47|940
1656551700000|2022-06-30 01:15:00|3805.57|3804.97|3803.07|3802.47|3805.69|3805.09|3802.07|3801.47|1693
1656552000000|2022-06-30 01:20:00|3803.19|3802.59|3804.07|3803.47|3805.32|3804.72|3802.57|3801.97|758
1656552300000|2022-06-30 01:25:00|3804.32|3803.72|3804.82|3804.22|3805.07|3804.47|3803.32|3802.72|346
1656552600000|2022-06-30 01:30:00|3805.07|3804.47|3807.32|3806.72|3807.82|3807.22|3803.57|3802.97|1332
1656552900000|2022-06-30 01:35:00|3807.19|3806.59|3807.19|3806.59|3809.07|3808.47|3806.32|3805.72|672
1656553200000|2022-06-30 01:40:00|3807.32|3806.72|3807.57|3806.97|3807.82|3807.22|3804.57|3803.97|486
1656553500000|2022-06-30 01:45:00|3807.69|3807.09|3805.94|3805.34|3808.44|3807.84|3805.82|3805.22|398
1656553800000|2022-06-30 01:50:00|3806.07|3805.47|3805.82|3805.22|3808.07|3807.47|3805.57|3804.97|407
1656554100000|2022-06-30 01:55:00|3805.94|3805.34|3802.82|3802.22|3805.94|3805.34|3802.57|3801.97|635
1656554400000|2022-06-30 02:00:00|3803.07|3802.47|3805.19|3804.59|3805.32|3804.72|3802.82|3802.22|724
1656554700000|2022-06-30 02:05:00|3805.32|3804.72|3806.07|3805.47|3806.07|3805.47|3803.82|3803.22|452
1656555000000|2022-06-30 02:10:00|3806.32|3805.72|3806.94|3806.34|3808.07|3807.47|3805.82|3805.22|587
1656555300000|2022-06-30 02:15:00|3806.82|3806.22|3807.32|3806.72|3807.57|3806.97|3806.32|3805.72|328
1656555600000|2022-06-30 02:20:00|3807.19|3806.59|3808.69|3808.09|3810.07|3809.47|3807.07|3806.47|589
1656555900000|2022-06-30 02:25:00|3808.82|3808.22|3811.57|3810.97|3811.82|3811.22|3808.07|3807.47|763
1656556200000|2022-06-30 02:30:00|3811.69|3811.09|3810.07|3809.47|3812.82|3812.22|3810.07|3809.47|871
1656556500000|2022-06-30 02:35:00|3810.32|3809.72|3809.82|3809.22|3810.94|3810.34|3809.32|3808.72|425
1656556800000|2022-06-30 02:40:00|3809.69|3809.09|3810.82|3810.22|3811.32|3810.72|3809.19|3808.59|474
1656557100000|2022-06-30 02:45:00|3810.94|3810.34|3807.44|3806.84|3812.07|3811.47|3806.57|3805.97|707
1656557400000|2022-06-30 02:50:00|3807.32|3806.72|3809.07|3808.47|3809.32|3808.72|3807.07|3806.47|437
1656557700000|2022-06-30 02:55:00|3809.32|3808.72|3810.57|3809.97|3811.57|3810.97|3809.07|3808.47|662
1656558000000|2022-06-30 03:00:00|3810.69|3810.09|3811.44|3810.84|3811.57|3810.97|3809.94|3809.34|418
1656558300000|2022-06-30 03:05:00|3811.57|3810.97|3811.07|3810.47|3812.32|3811.72|3809.57|3808.97|515
1656558600000|2022-06-30 03:10:00|3811.19|3810.59|3810.57|3809.97|3811.82|3811.22|3810.07|3809.47|269
1656558900000|2022-06-30 03:15:00|3810.32|3809.72|3810.57|3809.97|3811.82|3811.22|3809.57|3808.97|459
1656559200000|2022-06-30 03:20:00|3810.44|3809.84|3811.07|3810.47|3811.07|3810.47|3809.82|3809.22|328
1656559500000|2022-06-30 03:25:00|3810.94|3810.34|3810.82|3810.22|3811.07|3810.47|3810.07|3809.47|282
1656559800000|2022-06-30 03:30:00|3810.57|3809.97|3809.07|3808.47|3811.07|3810.47|3808.57|3807.97|595
1656560100000|2022-06-30 03:35:00|3808.94|3808.34|3807.94|3807.34|3809.57|3808.97|3807.32|3806.72|562
1656560400000|2022-06-30 03:40:00|3807.82|3807.22|3807.82|3807.22|3808.82|3808.22|3807.32|3806.72|503
1656560700000|2022-06-30 03:45:00|3807.57|3806.97|3805.44|3804.84|3808.07|3807.47|3804.57|3803.97|875
1656561000000|2022-06-30 03:50:00|3805.32|3804.72|3806.07|3805.47|3806.32|3805.72|3805.32|3804.72|329
1656561300000|2022-06-30 03:55:00|3805.94|3805.34|3806.44|3805.84|3807.07|3806.47|3805.57|3804.97|377
1656561600000|2022-06-30 04:00:00|3806.32|3805.72|3805.82|3805.22|3807.32|3806.72|3804.82|3804.22|761
1656561900000|2022-06-30 04:05:00|3805.94|3805.34|3805.57|3804.97|3806.82|3806.22|3805.57|3804.97|470
1656562200000|2022-06-30 04:10:00|3805.32|3804.72|3806.82|3806.22|3807.32|3806.72|3805.07|3804.47|255
1656562500000|2022-06-30 04:15:00|3807.07|3806.47|3808.07|3807.47|3808.07|3807.47|3806.57|3805.97|174
1656562800000|2022-06-30 04:20:00|3807.94|3807.34|3807.32|3806.72|3807.94|3807.34|3806.32|3805.72|286
1656563100000|2022-06-30 04:25:00|3807.19|3806.59|3806.82|3806.22|3807.82|3807.22|3806.82|3806.22|166
1656563400000|2022-06-30 04:30:00|3806.94|3806.34|3806.44|3805.84|3807.57|3806.97|3805.57|3804.97|384
1656563700000|2022-06-30 04:35:00|3806.32|3805.72|3805.07|3804.47|3806.82|3806.22|3804.19|3803.59|501
1656564000000|2022-06-30 04:40:00|3805.19|3804.59|3806.07|3805.47|3806.82|3806.22|3804.94|3804.34|222
1656564300000|2022-06-30 04:45:00|3806.19|3805.59|3805.57|3804.97|3806.32|3805.72|3805.32|3804.72|202
1656564600000|2022-06-30 04:50:00|3805.44|3804.84|3804.69|3804.09|3806.07|3805.47|3804.69|3804.09|163
1656564900000|2022-06-30 04:55:00|3804.82|3804.22|3804.82|3804.22|3805.32|3804.72|3803.57|3802.97|377
1656565200000|2022-06-30 05:00:00|3804.57|3803.97|3804.82|3804.22|3806.07|3805.47|3802.82|3802.22|700
1656565500000|2022-06-30 05:05:00|3804.94|3804.34|3803.94|3803.34|3805.07|3804.47|3802.94|3802.34|591
1656565800000|2022-06-30 05:10:00|3803.82|3803.22|3803.82|3803.22|3804.32|3803.72|3802.32|3801.72|524
1656566100000|2022-06-30 05:15:00|3803.94|3803.34|3802.32|3801.72|3805.57|3804.97|3802.32|3801.72|372
1656566400000|2022-06-30 05:20:00|3802.57|3801.97|3798.82|3798.22|3802.82|3802.22|3798.82|3798.22|1778
1656566700000|2022-06-30 05:25:00|3798.32|3797.72|3792.94|3792.34|3798.32|3797.72|3787.82|3787.22|4820
1656567000000|2022-06-30 05:30:00|3792.82|3792.22|3791.57|3790.97|3793.19|3792.59|3791.07|3790.47|1221
1656567300000|2022-06-30 05:35:00|3791.44|3790.84|3789.94|3789.34|3791.57|3790.97|3788.57|3787.97|1856
1656567600000|2022-06-30 05:40:00|3790.19|3789.59|3786.57|3785.97|3790.32|3789.72|3785.57|3784.97|2044
1656567900000|2022-06-30 05:45:00|3786.44|3785.84|3789.07|3788.47|3790.57|3789.97|3786.44|3785.84|1074
1656568200000|2022-06-30 05:50:00|3789.19|3788.59|3787.82|3787.22|3790.32|3789.72|3787.57|3786.97|744
1656568500000|2022-06-30 05:55:00|3787.94|3787.34|3790.69|3790.09|3792.32|3791.72|3787.57|3786.97|1982
1656568800000|2022-06-30 06:00:00|3790.82|3790.22|3787.57|3786.97|3793.57|3792.97|3787.32|3786.72|1771
1656569100000|2022-06-30 06:05:00|3787.32|3786.72|3782.82|3782.22|3788.19|3787.59|3782.57|3781.97|3824
1656569400000|2022-06-30 06:10:00|3782.69|3782.09|3785.44|3784.84|3786.07|3785.47|3779.69|3779.09|3289
1656569700000|2022-06-30 06:15:00|3785.57|3784.97|3785.32|3784.72|3787.07|3786.47|3783.94|3783.34|1407
1656570000000|2022-06-30 06:20:00|3785.07|3784.47|3784.07|3783.47|3785.82|3785.22|3782.07|3781.47|1063
1656570300000|2022-06-30 06:25:00|3784.32|3783.72|3778.44|3777.84|3784.32|3783.72|3777.32|3776.72|2735
1656570600000|2022-06-30 06:30:00|3778.57|3777.97|3771.82|3771.22|3778.57|3777.97|3771.32|3770.72|6087
1656570900000|2022-06-30 06:35:00|3771.94|3771.34|3770.32|3769.72|3772.07|3771.47|3765.07|3764.47|6134
1656571200000|2022-06-30 06:40:00|3770.57|3769.97|3766.57|3765.97|3771.44|3770.84|3763.82|3763.22|3223
1656571500000|2022-06-30 06:45:00|3767.32|3766.72|3769.57|3768.97|3770.07|3769.47|3765.69|3765.09|3805
1656571800000|2022-06-30 06:50:00|3769.69|3769.09|3769.57|3768.97|3771.82|3771.22|3767.44|3766.84|2295
1656572100000|2022-06-30 06:55:00|3769.69|3769.09|3770.57|3769.97|3772.44|3771.84|3768.94|3768.34|2320
1656572400000|2022-06-30 07:00:00|3770.69|3770.09|3768.94|3768.34|3774.07|3773.47|3768.07|3767.47|4224
1656572700000|2022-06-30 07:05:00|3768.82|3768.22|3769.94|3769.34|3771.82|3771.22|3765.19|3764.59|3013
1656573000000|2022-06-30 07:10:00|3769.57|3768.97|3768.69|3768.09|3774.07|3773.47|3766.07|3765.47|2683
1656573300000|2022-06-30 07:15:00|3768.32|3767.72|3764.57|3763.97|3768.32|3767.72|3761.57|3760.97|5087
1656573600000|2022-06-30 07:20:00|3764.32|3763.72|3764.57|3763.97|3766.57|3765.97|3761.32|3760.72|3572
1656573900000|2022-06-30 07:25:00|3764.69|3764.09|3765.32|3764.72|3770.07|3769.47|3763.57|3762.97|3388
1656574200000|2022-06-30 07:30:00|3765.07|3764.47|3768.69|3768.09|3768.82|3768.22|3761.82|3761.22|3820
1656574500000|2022-06-30 07:35:00|3768.82|3768.22|3768.44|3767.84|3771.07|3770.47|3766.57|3765.97|2696
1656574800000|2022-06-30 07:40:00|3768.82|3768.22|3773.32|3772.72|3774.07|3773.47|3768.82|3768.22|2587
1656575100000|2022-06-30 07:45:00|3773.44|3772.84|3777.82|3777.22|3777.82|3777.22|3769.32|3768.72|5078
1656575400000|2022-06-30 07:50:00|3778.32|3777.72|3777.32|3776.72|3779.07|3778.47|3776.82|3776.22|2283
1656575700000|2022-06-30 07:55:00|3777.07|3776.47|3776.07|3775.47|3778.44|3777.84|3774.32|3773.72|2401
1656576000000|2022-06-30 08:00:00|3775.82|3775.22|3780.57|3779.97|3781.07|3780.47|3775.32|3774.72|3639
1656576300000|2022-06-30 08:05:00|3780.82|3780.22|3778.07|3777.47|3782.57|3781.97|3776.57|3775.97|2805
1656576600000|2022-06-30 08:10:00|3777.82|3777.22|3778.82|3778.22|3779.32|3778.72|3776.32|3775.72|1420
1656576900000|2022-06-30 08:15:00|3779.07|3778.47|3774.44|3773.84|3779.82|3779.22|3774.19|3773.59|1824
1656577200000|2022-06-30 08:20:00|3774.57|3773.97|3773.57|3772.97|3777.07|3776.47|3773.32|3772.72|1421
1656577500000|2022-06-30 08:25:00|3773.82|3773.22|3772.57|3771.97|3774.94|3774.34|3771.57|3770.97|2202
1656577800000|2022-06-30 08:30:00|3772.32|3771.72|3771.57|3770.97|3775.07|3774.47|3770.82|3770.22|2948
1656578100000|2022-06-30 08:35:00|3771.44|3770.84|3778.69|3778.09|3780.82|3780.22|3770.07|3769.47|6417
1656578400000|2022-06-30 08:40:00|3778.32|3777.72|3781.07|3780.47|3782.94|3782.34|3774.57|3773.97|3768
1656578700000|2022-06-30 08:45:00|3781.19|3780.59|3774.57|3773.97|3781.32|3780.72|3773.44|3772.84|2094
1656579000000|2022-06-30 08:50:00|3774.07|3773.47|3775.32|3774.72|3776.44|3775.84|3773.44|3772.84|2077
1656579300000|2022-06-30 08:55:00|3775.82|3775.22|3773.82|3773.22|3776.32|3775.72|3772.57|3771.97|1701
1656579600000|2022-06-30 09:00:00|3774.07|3773.47|3771.07|3770.47|3774.69|3774.09|3770.57|3769.97|1710
1656579900000|2022-06-30 09:05:00|3771.32|3770.72|3769.32|3768.72|3774.19|3773.59|3768.32|3767.72|1809
1656580200000|2022-06-30 09:10:00|3769.44|3768.84|3761.32|3760.72|3769.44|3768.84|3761.32|3760.72|3535
1656580500000|2022-06-30 09:15:00|3761.57|3760.97|3759.32|3758.72|3762.07|3761.47|3759.32|3758.72|2578
1656580800000|2022-06-30 09:20:00|3759.57|3758.97|3760.32|3759.72|3761.57|3760.97|3758.82|3758.22|1968
1656581100000|2022-06-30 09:25:00|3760.07|3759.47|3759.57|3758.97|3760.82|3760.22|3759.32|3758.72|1053
1656581400000|2022-06-30 09:30:00|3759.69|3759.09|3760.32|3759.72|3763.07|3762.47|3758.32|3757.72|3232
1656581700000|2022-06-30 09:35:00|3760.57|3759.97|3761.57|3760.97|3761.82|3761.22|3758.57|3757.97|1694
1656582000000|2022-06-30 09:40:00|3761.44|3760.84|3760.32|3759.72|3761.57|3760.97|3759.32|3758.72|1237
1656582300000|2022-06-30 09:45:00|3760.07|3759.47|3762.07|3761.47|3762.82|3762.22|3759.57|3758.97|1513
1656582600000|2022-06-30 09:50:00|3762.19|3761.59|3764.19|3763.59|3764.57|3763.97|3761.07|3760.47|1482
1656582900000|2022-06-30 09:55:00|3764.07|3763.47|3770.32|3769.72|3770.94|3770.34|3763.69|3763.09|3041
1656583200000|2022-06-30 10:00:00|3770.07|3769.47|3767.82|3767.22|3770.94|3770.34|3767.82|3767.22|3137
1656583500000|2022-06-30 10:05:00|3767.94|3767.34|3768.82|3768.22|3769.07|3768.47|3765.32|3764.72|4348
1656583800000|2022-06-30 10:10:00|3768.57|3767.97|3766.82|3766.22|3769.07|3768.47|3765.82|3765.22|1905
1656584100000|2022-06-30 10:15:00|3766.69|3766.09|3766.57|3765.97|3767.57|3766.97|3765.82|3765.22|684
1656584400000|2022-06-30 10:20:00|3766.82|3766.22|3768.82|3768.22|3768.82|3768.22|3766.07|3765.47|618
1656584700000|2022-06-30 10:25:00|3768.69|3768.09|3761.82|3761.22|3768.82|3768.22|3761.82|3761.22|1528
1656585000000|2022-06-30 10:30:00|3762.07|3761.47|3763.07|3762.47|3763.32|3762.72|3761.82|3761.22|719
1656585300000|2022-06-30 10:35:00|3762.94|3762.34|3760.94|3760.34|3762.94|3762.34|3760.32|3759.72|1231
1656585600000|2022-06-30 10:40:00|3760.82|3760.22|3762.57|3761.97|3762.57|3761.97|3759.07|3758.47|1854
1656585900000|2022-06-30 10:45:00|3762.32|3761.72|3761.57|3760.97|3763.82|3763.22|3760.57|3759.97|1012
1656586200000|2022-06-30 10:50:00|3761.44|3760.84|3764.82|3764.22|3765.07|3764.47|3760.82|3760.22|1093
1656586500000|2022-06-30 10:55:00|3764.94|3764.34|3766.94|3766.34|3767.94|3767.34|3764.57|3763.97|1505
1656586800000|2022-06-30 11:00:00|3767.32|3766.72|3763.57|3762.97|3767.82|3767.22|3762.57|3761.97|2018
1656587100000|2022-06-30 11:05:00|3763.44|3762.84|3765.82|3765.22|3765.82|3765.22|3763.07|3762.47|2118
1656587400000|2022-06-30 11:10:00|3766.07|3765.47|3767.19|3766.59|3767.32|3766.72|3765.07|3764.47|1180
1656587700000|2022-06-30 11:15:00|3767.07|3766.47|3765.32|3764.72|3768.57|3767.97|3763.82|3763.22|4318
1656588000000|2022-06-30 11:20:00|3765.07|3764.47|3765.82|3765.22|3766.82|3766.22|3764.82|3764.22|1269
1656588300000|2022-06-30 11:25:00|3765.69|3765.09|3768.07|3767.47|3768.57|3767.97|3764.57|3763.97|1911
1656588600000|2022-06-30 11:30:00|3767.94|3767.34|3761.82|3761.22|3767.94|3767.34|3761.57|3760.97|2923
1656588900000|2022-06-30 11:35:00|3761.57|3760.97|3759.32|3758.72|3762.57|3761.97|3758.57|3757.97|3762
1656589200000|2022-06-30 11:40:00|3759.07|3758.47|3760.07|3759.47|3761.07|3760.47|3757.57|3756.97|2713
1656589500000|2022-06-30 11:45:00|3760.19|3759.59|3759.32|3758.72|3760.32|3759.72|3757.07|3756.47|2082
1656589800000|2022-06-30 11:50:00|3759.07|3758.47|3760.57|3759.97|3761.07|3760.47|3758.32|3757.72|2443
1656590100000|2022-06-30 11:55:00|3760.82|3760.22|3762.07|3761.47|3763.07|3762.47|3760.82|3760.22|1692
1656590400000|2022-06-30 12:00:00|3761.94|3761.34|3764.32|3763.72|3764.57|3763.97|3761.07|3760.47|3096
1656590700000|2022-06-30 12:05:00|3764.07|3763.47|3762.32|3761.72|3764.57|3763.97|3761.57|3760.97|1535
1656591000000|2022-06-30 12:10:00|3762.44|3761.84|3763.69|3763.09|3764.32|3763.72|3762.32|3761.72|1319
1656591300000|2022-06-30 12:15:00|3763.82|3763.22|3762.07|3761.47|3764.32|3763.72|3761.82|3761.22|2885
1656591600000|2022-06-30 12:20:00|3761.94|3761.34|3767.57|3766.97|3769.57|3768.97|3761.57|3760.97|8006
1656591900000|2022-06-30 12:25:00|3767.82|3767.22|3765.82|3765.22|3769.07|3768.47|3765.82|3765.22|2455
1656592200000|2022-06-30 12:30:00|3765.94|3765.34|3776.57|3775.97|3780.32|3779.72|3765.94|3765.34|23024
1656592500000|2022-06-30 12:35:00|3776.69|3776.09|3774.44|3773.84|3779.57|3778.97|3773.82|3773.22|7954
1656592800000|2022-06-30 12:40:00|3774.57|3773.97|3775.32|3774.72|3776.82|3776.22|3770.82|3770.22|5489
1656593100000|2022-06-30 12:45:00|3775.44|3774.84|3777.07|3776.47|3779.57|3778.97|3775.44|3774.84|4884
1656593400000|2022-06-30 12:50:00|3777.57|3776.97|3771.57|3770.97|3777.82|3777.22|3768.57|3767.97|6963
1656593700000|2022-06-30 12:55:00|3771.32|3770.72|3764.82|3764.22|3771.82|3771.22|3764.82|3764.22|6255
1656594000000|2022-06-30 13:00:00|3765.07|3764.47|3768.32|3767.72|3768.57|3767.97|3762.82|3762.22|5460
1656594300000|2022-06-30 13:05:00|3768.57|3767.97|3771.57|3770.97|3772.57|3771.97|3766.82|3766.22|4656
1656594600000|2022-06-30 13:10:00|3770.82|3770.22|3770.57|3769.97|3771.69|3771.09|3769.07|3768.47|3953
1656594900000|2022-06-30 13:15:00|3770.82|3770.22|3775.82|3775.22|3777.07|3776.47|3769.32|3768.72|6959
1656595200000|2022-06-30 13:20:00|3775.57|3774.97|3774.07|3773.47|3776.57|3775.97|3773.57|3772.97|3955
1656595500000|2022-06-30 13:25:00|3773.82|3773.22|3774.07|3773.47|3776.07|3775.47|3771.57|3770.97|9935
1656595800000|2022-06-30 13:30:00|3773.97|3773.57|3768.59|3768.19|3782.22|3781.82|3762.97|3762.57|57191
1656596100000|2022-06-30 13:35:00|3768.47|3768.07|3754.34|3753.94|3770.22|3769.82|3753.72|3753.32|45749
1656596400000|2022-06-30 13:40:00|3753.97|3753.57|3755.72|3755.32|3760.59|3760.19|3751.22|3750.82|32375
1656596700000|2022-06-30 13:45:00|3755.84|3755.44|3756.47|3756.07|3759.97|3759.57|3750.72|3750.32|29303
1656597000000|2022-06-30 13:50:00|3756.22|3755.82|3747.97|3747.57|3758.22|3757.82|3747.72|3747.32|27903
1656597300000|2022-06-30 13:55:00|3747.72|3747.32|3745.22|3744.82|3750.72|3750.32|3742.47|3742.07|33998
1656597600000|2022-06-30 14:00:00|3744.47|3744.07|3739.47|3739.07|3745.22|3744.82|3737.47|3737.07|32569
1656597900000|2022-06-30 14:05:00|3739.22|3738.82|3741.47|3741.07|3744.22|3743.82|3737.97|3737.57|26951
1656598200000|2022-06-30 14:10:00|3741.72|3741.32|3750.97|3750.57|3750.97|3750.57|3740.22|3739.82|28048
1656598500000|2022-06-30 14:15:00|3749.97|3749.57|3748.25|3747.85|3753.5|3753.1|3744.47|3744.07|24070
1656598800000|2022-06-30 14:20:00|3748.5|3748.1|3747|3746.6|3749.25|3748.85|3742.75|3742.35|21097
1656599100000|2022-06-30 14:25:00|3746.75|3746.35|3748|3747.6|3750.75|3750.35|3745.25|3744.85|18382
1656599400000|2022-06-30 14:30:00|3748.25|3747.85|3762.5|3762.1|3763.25|3762.85|3745.5|3745.1|39238
1656599700000|2022-06-30 14:35:00|3762.75|3762.35|3754|3753.6|3763|3762.6|3754|3753.6|23746
1656600000000|2022-06-30 14:40:00|3753.75|3753.35|3750.5|3750.1|3755.75|3755.35|3750.25|3749.85|18319
1656600300000|2022-06-30 14:45:00|3750.75|3750.35|3754.75|3754.35|3755.75|3755.35|3750.25|3749.85|16052
1656600600000|2022-06-30 14:50:00|3755|3754.6|3765|3764.6|3766.75|3766.35|3754.25|3753.85|23247
1656600900000|2022-06-30 14:55:00|3765.12|3764.72|3771|3770.6|3772|3771.6|3763.25|3762.85|19950
1656601200000|2022-06-30 15:00:00|3770.5|3770.1|3763.5|3763.1|3770.5|3770.1|3761.5|3761.1|18986
1656601500000|2022-06-30 15:05:00|3764.5|3764.1|3775.5|3775.1|3776.25|3775.85|3764.25|3763.85|25996
1656601800000|2022-06-30 15:10:00|3775|3774.6|3771.75|3771.35|3776.5|3776.1|3770|3769.6|21029
1656602100000|2022-06-30 15:15:00|3771.5|3771.1|3772.75|3772.35|3777|3776.6|3771|3770.6|17200
1656602400000|2022-06-30 15:20:00|3772.25|3771.85|3780.75|3780.35|3782|3781.6|3772.25|3771.85|21323
1656602700000|2022-06-30 15:25:00|3780.5|3780.1|3785.5|3785.1|3791.25|3790.85|3779.75|3779.35|31175
1656603000000|2022-06-30 15:30:00|3786|3785.6|3781|3780.6|3788|3787.6|3780|3779.6|22626
1656603300000|2022-06-30 15:35:00|3781.5|3781.1|3784.5|3784.1|3784.5|3784.1|3777.25|3776.85|16278
1656603600000|2022-06-30 15:40:00|3784.25|3783.85|3786.75|3786.35|3788.5|3788.1|3782|3781.6|16350
1656603900000|2022-06-30 15:45:00|3787|3786.6|3791.75|3791.35|3794.5|3794.1|3785.5|3785.1|20449
1656604200000|2022-06-30 15:50:00|3791.25|3790.85|3793.25|3792.85|3793.25|3792.85|3788|3787.6|15122
1656604500000|2022-06-30 15:55:00|3793.12|3792.72|3796.5|3796.1|3797|3796.6|3788.75|3788.35|17577
1656604800000|2022-06-30 16:00:00|3796.25|3795.85|3792.5|3792.1|3797|3796.6|3791|3790.6|17266
1656605100000|2022-06-30 16:05:00|3792.25|3791.85|3784|3783.6|3793|3792.6|3783.5|3783.1|19071
1656605400000|2022-06-30 16:10:00|3783.5|3783.1|3789|3788.6|3789.5|3789.1|3782.37|3781.97|15563
1656605700000|2022-06-30 16:15:00|3789.25|3788.85|3792.5|3792.1|3793.37|3792.97|3785.75|3785.35|13366
1656606000000|2022-06-30 16:20:00|3792.25|3791.85|3804.25|3803.85|3805|3804.6|3790.75|3790.35|27292
1656606300000|2022-06-30 16:25:00|3804.5|3804.1|3811.25|3810.85|3812.25|3811.85|3804|3803.6|22302
1656606600000|2022-06-30 16:30:00|3811.75|3811.35|3812.5|3812.1|3819.5|3819.1|3811.25|3810.85|23156
1656606900000|2022-06-30 16:35:00|3812.25|3811.85|3807.5|3807.1|3812.5|3812.1|3805.25|3804.85|17067
1656607200000|2022-06-30 16:40:00|3807.62|3807.22|3810.69|3810.29|3812.19|3811.79|3806.44|3806.04|11153
1656607500000|2022-06-30 16:45:00|3811.19|3810.79|3807.19|3806.79|3814.69|3814.29|3806.69|3806.29|14467
1656607800000|2022-06-30 16:50:00|3807.31|3806.91|3809.44|3809.04|3809.94|3809.54|3804.19|3803.79|12292
1656608100000|2022-06-30 16:55:00|3809.69|3809.29|3809.44|3809.04|3811.94|3811.54|3806.44|3806.04|11452
1656608400000|2022-06-30 17:00:00|3809.69|3809.29|3812.69|3812.29|3814.94|3814.54|3808.94|3808.54|11668
1656608700000|2022-06-30 17:05:00|3812.44|3812.04|3803.94|3803.54|3813.19|3812.79|3803.19|3802.79|14326
1656609000000|2022-06-30 17:10:00|3804.19|3803.79|3792.19|3791.79|3804.81|3804.41|3790.94|3790.54|20892
1656609300000|2022-06-30 17:15:00|3791.94|3791.54|3794.44|3794.04|3795.44|3795.04|3790.69|3790.29|18837
1656609600000|2022-06-30 17:20:00|3794.69|3794.29|3801.94|3801.54|3801.94|3801.54|3792.94|3792.54|15127
1656609900000|2022-06-30 17:25:00|3801.19|3800.79|3803.69|3803.29|3804.44|3804.04|3800.94|3800.54|13987
1656610200000|2022-06-30 17:30:00|3803.44|3803.04|3805.69|3805.29|3807.94|3807.54|3802.94|3802.54|11077
1656610500000|2022-06-30 17:35:00|3805.44|3805.04|3807.69|3807.29|3809.19|3808.79|3805.19|3804.79|11025
1656610800000|2022-06-30 17:40:00|3807.94|3807.54|3799.69|3799.29|3812.94|3812.54|3799.69|3799.29|22093
1656611100000|2022-06-30 17:45:00|3799.94|3799.54|3810.94|3810.54|3811.44|3811.04|3799.94|3799.54|14687
1656611400000|2022-06-30 17:50:00|3810.44|3810.04|3814.44|3814.04|3818.44|3818.04|3809.69|3809.29|16961
1656611700000|2022-06-30 17:55:00|3814.69|3814.29|3811.81|3811.41|3814.69|3814.29|3809.19|3808.79|11187
1656612000000|2022-06-30 18:00:00|3812.19|3811.79|3812.69|3812.29|3813.44|3813.04|3807.94|3807.54|14713
1656612300000|2022-06-30 18:05:00|3812.19|3811.79|3806.56|3806.16|3814.69|3814.29|3804.94|3804.54|17407
1656612600000|2022-06-30 18:10:00|3806.19|3805.79|3803.69|3803.29|3810.94|3810.54|3803.44|3803.04|12675
1656612900000|2022-06-30 18:15:00|3803.44|3803.04|3808.69|3808.29|3809.44|3809.04|3801.19|3800.79|11987
1656613200000|2022-06-30 18:20:00|3808.44|3808.04|3796.94|3796.54|3809.44|3809.04|3796.44|3796.04|15431
1656613500000|2022-06-30 18:25:00|3796.69|3796.29|3801.19|3800.79|3802.69|3802.29|3792.19|3791.79|20011
1656613800000|2022-06-30 18:30:00|3800.69|3800.29|3800.19|3799.79|3803.81|3803.41|3797.69|3797.29|10126
1656614100000|2022-06-30 18:35:00|3800.69|3800.29|3801.19|3800.79|3802.19|3801.79|3797.19|3796.79|9760
1656614400000|2022-06-30 18:40:00|3800.94|3800.54|3787.19|3786.79|3800.94|3800.54|3786.69|3786.29|19224
1656614700000|2022-06-30 18:45:00|3786.69|3786.29|3789.56|3789.16|3793.44|3793.04|3785.44|3785.04|12363
1656615000000|2022-06-30 18:50:00|3789.69|3789.29|3783.94|3783.54|3790.69|3790.29|3780.94|3780.54|16990
1656615300000|2022-06-30 18:55:00|3783.69|3783.29|3785.94|3785.54|3787.44|3787.04|3781.94|3781.54|12701
1656615600000|2022-06-30 19:00:00|3785.44|3785.04|3784.44|3784.04|3788.94|3788.54|3782.69|3782.29|19766
1656615900000|2022-06-30 19:05:00|3784.69|3784.29|3770.69|3770.29|3784.94|3784.54|3770.44|3770.04|25749
1656616200000|2022-06-30 19:10:00|3770.19|3769.79|3773.19|3772.79|3774.69|3774.29|3770.19|3769.79|17833
1656616500000|2022-06-30 19:15:00|3772.69|3772.29|3766.94|3766.54|3772.69|3772.29|3764.94|3764.54|22998
1656616800000|2022-06-30 19:20:00|3767.19|3766.79|3775.45|3775.05|3775.7|3775.3|3766.69|3766.29|23921
1656617100000|2022-06-30 19:25:00|3775.2|3774.8|3788.45|3788.05|3789.2|3788.8|3774.95|3774.55|26561
1656617400000|2022-06-30 19:30:00|3787.7|3787.3|3795.2|3794.8|3796.45|3796.05|3786.2|3785.8|30002
1656617700000|2022-06-30 19:35:00|3794.95|3794.55|3791.2|3790.8|3800.7|3800.3|3790.95|3790.55|30802
1656618000000|2022-06-30 19:40:00|3790.7|3790.3|3782.45|3782.05|3793.95|3793.55|3779.2|3778.8|31016
1656618300000|2022-06-30 19:45:00|3782.2|3781.8|3785.2|3784.8|3795.2|3794.8|3780.2|3779.8|32985
1656618600000|2022-06-30 19:50:00|3785.07|3784.67|3772.95|3772.55|3791.95|3791.55|3769.45|3769.05|54053
1656618900000|2022-06-30 19:55:00|3773.2|3772.8|3793.95|3793.55|3795.95|3795.55|3768.45|3768.05|163198
1656619200000|2022-06-30 20:00:00|3793.89|3793.49|3782.24|3781.64|3793.99|3793.49|3777.49|3776.89|88689
1656619500000|2022-06-30 20:05:00|3782.11|3781.51|3779.24|3778.64|3782.74|3782.14|3775.86|3775.26|15962
1656619800000|2022-06-30 20:10:00|3779.49|3778.89|3777.24|3776.64|3783.24|3782.64|3776.99|3776.39|10659
1656620100000|2022-06-30 20:15:00|3777.11|3776.51|3781.49|3780.89|3781.61|3781.01|3775.99|3775.39|4056
1656620400000|2022-06-30 20:20:00|3781.36|3780.76|3782.24|3781.64|3783.49|3782.89|3780.99|3780.39|1725
1656620700000|2022-06-30 20:25:00|3782.49|3781.89|3783.99|3783.39|3785.74|3785.14|3781.74|3781.14|2264
1656621000000|2022-06-30 20:30:00|3783.61|3783.01|3783.99|3783.39|3783.99|3783.39|3780.99|3780.39|1620
1656621300000|2022-06-30 20:35:00|3783.74|3783.14|3782.24|3781.64|3783.74|3783.14|3781.24|3780.64|1562
1656621600000|2022-06-30 20:40:00|3782.11|3781.51|3783.11|3782.51|3783.49|3782.89|3781.74|3781.14|1083
1656621900000|2022-06-30 20:45:00|3783.24|3782.64|3783.24|3782.64|3783.74|3783.14|3781.24|3780.64|1249
1656622200000|2022-06-30 20:50:00|3782.74|3782.14|3780.61|3780.01|3783.49|3782.89|3779.24|3778.64|1653
1656622500000|2022-06-30 20:55:00|3780.74|3780.14|3779.31|3777.81|3783.49|3782.89|3778.11|3777.51|1861
1656622800000|2022-06-30 21:00:00|3780.73|3779.23|3779.5|3778|3780.73|3779.23|3779.24|3777.74|0
1656623100000|2022-06-30 21:05:00|3779.46|3777.96|3780.3|3778.8|3780.3|3778.8|3779.46|3777.96|0
1656623400000|2022-06-30 21:10:00|3780.26|3778.76|3779.06|3777.56|3780.26|3778.76|3779.06|3777.56|0
1656623700000|2022-06-30 21:15:00|3779.39|3777.89|3779.42|3777.92|3779.53|3778.03|3779.28|3777.78|0
1656624000000|2022-06-30 21:20:00|3779.5|3778|3779.61|3778.11|3780.04|3778.54|3779.42|3777.92|0
1656624300000|2022-06-30 21:25:00|3779.64|3778.14|3779.83|3778.33|3780.11|3778.61|3779.61|3778.11|0
1656624600000|2022-06-30 21:30:00|3779.79|3778.29|3779.83|3778.33|3780.11|3778.61|3779.79|3778.29|0
1656624900000|2022-06-30 21:35:00|3780.3|3778.8|3779.9|3778.4|3780.3|3778.8|3779.83|3778.33|0
1656625200000|2022-06-30 21:40:00|3779.86|3778.36|3780.11|3778.61|3780.19|3778.69|3779.86|3778.36|0
1656625500000|2022-06-30 21:45:00|3780.15|3778.65|3780.19|3778.69|3780.22|3778.72|3779.86|3778.36|0
1656625800000|2022-06-30 21:50:00|3780.11|3778.61|3779.86|3778.36|3780.15|3778.65|3779.83|3778.33|0
1656626100000|2022-06-30 21:55:00|3779.61|3778.11|3779.86|3778.36|3779.97|3778.47|3779.5|3778|0
1656626400000|2022-06-30 22:00:00|3780.11|3779.51|3776.74|3776.14|3780.49|3779.89|3775.99|3775.39|1321
1656626700000|2022-06-30 22:05:00|3776.99|3776.39|3772.99|3772.39|3777.24|3776.64|3772.99|3772.39|1357
1656627000000|2022-06-30 22:10:00|3772.86|3772.26|3771.24|3770.64|3775.24|3774.64|3770.99|3770.39|1448
1656627300000|2022-06-30 22:15:00|3771.36|3770.76|3775.74|3775.14|3776.49|3775.89|3770.99|3770.39|1055
1656627600000|2022-06-30 22:20:00|3775.86|3775.26|3775.99|3775.39|3776.99|3776.39|3775.74|3775.14|298
1656627900000|2022-06-30 22:25:00|3776.11|3775.51|3772.49|3771.89|3776.24|3775.64|3772.49|3771.89|535
1656628200000|2022-06-30 22:30:00|3772.61|3772.01|3774.24|3773.64|3775.74|3775.14|3772.61|3772.01|419
1656628500000|2022-06-30 22:35:00|3773.99|3773.39|3773.11|3772.51|3774.49|3773.89|3772.99|3772.39|146
1656628800000|2022-06-30 22:40:00|3772.99|3772.39|3775.24|3774.64|3775.24|3774.64|3772.74|3772.14|389
1656629100000|2022-06-30 22:45:00|3775.36|3774.76|3775.74|3775.14|3776.74|3776.14|3775.24|3774.64|437
1656629400000|2022-06-30 22:50:00|3775.86|3775.26|3777.61|3777.01|3778.24|3777.64|3775.49|3774.89|573
1656629700000|2022-06-30 22:55:00|3777.74|3777.14|3774.86|3774.26|3777.74|3777.14|3774.11|3773.51|422
1656630000000|2022-06-30 23:00:00|3774.99|3774.39|3775.49|3774.89|3776.36|3775.76|3774.49|3773.89|302
1656630300000|2022-06-30 23:05:00|3775.36|3774.76|3775.99|3775.39|3776.74|3776.14|3774.61|3774.01|363
1656630600000|2022-06-30 23:10:00|3776.11|3775.51|3775.99|3775.39|3776.74|3776.14|3775.74|3775.14|189
1656630900000|2022-06-30 23:15:00|3775.86|3775.26|3774.99|3774.39|3776.49|3775.89|3774.99|3774.39|296
1656631200000|2022-06-30 23:20:00|3774.74|3774.14|3776.49|3775.89|3776.49|3775.89|3773.49|3772.89|379
1656631500000|2022-06-30 23:25:00|3776.74|3776.14|3782.24|3781.64|3782.24|3781.64|3776.74|3776.14|1313
1656631800000|2022-06-30 23:30:00|3781.99|3781.39|3780.11|3779.51|3782.74|3782.14|3779.99|3779.39|724
1656632100000|2022-06-30 23:35:00|3779.99|3779.39|3780.49|3779.89|3780.99|3780.39|3779.49|3778.89|296
1656632400000|2022-06-30 23:40:00|3780.36|3779.76|3780.99|3780.39|3782.74|3782.14|3780.36|3779.76|687
1656632700000|2022-06-30 23:45:00|3780.74|3780.14|3782.86|3782.26|3783.49|3782.89|3779.74|3779.14|674
1656633000000|2022-06-30 23:50:00|3782.99|3782.39|3786.99|3786.39|3787.74|3787.14|3782.99|3782.39|1450
1656633300000|2022-06-30 23:55:00|3787.24|3786.64|3787.99|3787.39|3788.74|3788.14|3787.24|3786.64|959
1656633600000|2022-07-01 00:00:00|3788.24|3787.64|3790.36|3789.76|3790.74|3790.14|3786.86|3786.26|1807
1656633900000|2022-07-01 00:05:00|3790.49|3789.89|3787.11|3786.51|3790.49|3789.89|3786.49|3785.89|1475
1656634200000|2022-07-01 00:10:00|3787.24|3786.64|3787.61|3787.01|3788.24|3787.64|3786.74|3786.14|914
1656634500000|2022-07-01 00:15:00|3787.74|3787.14|3790.74|3790.14|3790.74|3790.14|3787.11|3786.51|1055
1656634800000|2022-07-01 00:20:00|3790.99|3790.39|3787.24|3786.64|3791.49|3790.89|3786.99|3786.39|791
1656635100000|2022-07-01 00:25:00|3787.36|3786.76|3786.74|3786.14|3787.49|3786.89|3783.99|3783.39|843
1656635400000|2022-07-01 00:30:00|3786.61|3786.01|3786.74|3786.14|3787.49|3786.89|3783.99|3783.39|811
1656635700000|2022-07-01 00:35:00|3786.49|3785.89|3782.99|3782.39|3787.74|3787.14|3782.74|3782.14|809
1656636000000|2022-07-01 00:40:00|3783.24|3782.64|3784.36|3783.76|3785.99|3785.39|3782.74|3782.14|797
1656636300000|2022-07-01 00:45:00|3784.11|3783.51|3789.24|3788.64|3789.99|3789.39|3783.99|3783.39|1128
1656636600000|2022-07-01 00:50:00|3789.36|3788.76|3787.49|3786.89|3790.24|3789.64|3786.74|3786.14|765
1656636900000|2022-07-01 00:55:00|3787.74|3787.14|3783.36|3782.76|3787.99|3787.39|3783.24|3782.64|808
1656637200000|2022-07-01 01:00:00|3783.24|3782.64|3782.86|3782.26|3785.86|3785.26|3781.99|3781.39|842
1656637500000|2022-07-01 01:05:00|3782.74|3782.14|3781.99|3781.39|3784.61|3784.01|3780.49|3779.89|1212
1656637800000|2022-07-01 01:10:00|3781.74|3781.14|3781.49|3780.89|3782.24|3781.64|3778.24|3777.64|994
1656638100000|2022-07-01 01:15:00|3781.36|3780.76|3781.11|3780.51|3782.24|3781.64|3779.49|3778.89|607
1656638400000|2022-07-01 01:20:00|3780.99|3780.39|3779.24|3778.64|3781.49|3780.89|3778.99|3778.39|507
1656638700000|2022-07-01 01:25:00|3779.49|3778.89|3776.86|3776.26|3781.74|3781.14|3776.74|3776.14|702
1656639000000|2022-07-01 01:30:00|3776.49|3775.89|3773.24|3772.64|3776.49|3775.89|3772.49|3771.89|1360
1656639300000|2022-07-01 01:35:00|3773.11|3772.51|3774.11|3773.51|3774.74|3774.14|3770.49|3769.89|1184
1656639600000|2022-07-01 01:40:00|3774.24|3773.64|3773.49|3772.89|3776.24|3775.64|3773.36|3772.76|769
1656639900000|2022-07-01 01:45:00|3773.36|3772.76|3774.24|3773.64|3776.11|3775.51|3773.36|3772.76|531
1656640200000|2022-07-01 01:50:00|3773.99|3773.39|3776.11|3775.51|3777.74|3777.14|3773.99|3773.39|572
1656640500000|2022-07-01 01:55:00|3775.99|3775.39|3775.49|3774.89|3776.24|3775.64|3774.24|3773.64|458
1656640800000|2022-07-01 02:00:00|3775.24|3774.64|3778.99|3778.39|3779.49|3778.89|3773.49|3772.89|969
1656641100000|2022-07-01 02:05:00|3778.86|3778.26|3779.11|3778.51|3780.24|3779.64|3778.74|3778.14|519
1656641400000|2022-07-01 02:10:00|3779.24|3778.64|3781.24|3780.64|3782.74|3782.14|3779.24|3778.64|660
1656641700000|2022-07-01 02:15:00|3781.11|3780.51|3778.24|3777.64|3781.24|3780.64|3776.99|3776.39|626
1656642000000|2022-07-01 02:20:00|3777.99|3777.39|3773.74|3773.14|3777.99|3777.39|3773.49|3772.89|809
1656642300000|2022-07-01 02:25:00|3773.86|3773.26|3772.99|3772.39|3773.86|3773.26|3771.49|3770.89|1188
1656642600000|2022-07-01 02:30:00|3773.11|3772.51|3766.36|3765.76|3773.99|3773.39|3764.74|3764.14|2470
1656642900000|2022-07-01 02:35:00|3766.49|3765.89|3765.24|3764.64|3767.99|3767.39|3764.99|3764.39|1056
1656643200000|2022-07-01 02:40:00|3765.11|3764.51|3764.49|3763.89|3767.49|3766.89|3762.61|3762.01|1518
1656643500000|2022-07-01 02:45:00|3764.61|3764.01|3763.24|3762.64|3766.74|3766.14|3762.74|3762.14|1066
1656643800000|2022-07-01 02:50:00|3762.99|3762.39|3761.49|3760.89|3763.49|3762.89|3759.74|3759.14|1616
1656644100000|2022-07-01 02:55:00|3761.24|3760.64|3762.49|3761.89|3762.61|3762.01|3759.49|3758.89|946
1656644400000|2022-07-01 03:00:00|3762.74|3762.14|3761.99|3761.39|3763.24|3762.64|3760.61|3760.01|693
1656644700000|2022-07-01 03:05:00|3762.24|3761.64|3757.49|3756.89|3762.24|3761.64|3757.24|3756.64|1565
1656645000000|2022-07-01 03:10:00|3757.74|3757.14|3751.99|3751.39|3758.24|3757.64|3751.99|3751.39|2607
1656645300000|2022-07-01 03:15:00|3752.24|3751.64|3747.74|3747.14|3754.11|3753.51|3747.74|3747.14|2068
1656645600000|2022-07-01 03:20:00|3748.24|3747.64|3753.49|3752.89|3753.74|3753.14|3748.11|3747.51|1713
1656645900000|2022-07-01 03:25:00|3753.36|3752.76|3754.49|3753.89|3754.74|3754.14|3752.49|3751.89|1275
1656646200000|2022-07-01 03:30:00|3754.36|3753.76|3755.86|3755.26|3756.49|3755.89|3752.61|3752.01|1402
1656646500000|2022-07-01 03:35:00|3755.74|3755.14|3754.24|3753.64|3756.74|3756.14|3754.24|3753.64|685
1656646800000|2022-07-01 03:40:00|3754.49|3753.89|3748.49|3747.89|3754.74|3754.14|3746.74|3746.14|2256
1656647100000|2022-07-01 03:45:00|3748.61|3748.01|3750.74|3750.14|3751.61|3751.01|3746.74|3746.14|1501
1656647400000|2022-07-01 03:50:00|3750.49|3749.89|3754.24|3753.64|3754.49|3753.89|3749.74|3749.14|1013
1656647700000|2022-07-01 03:55:00|3754.11|3753.51|3753.24|3752.64|3754.49|3753.89|3751.74|3751.14|605
1656648000000|2022-07-01 04:00:00|3752.99|3752.39|3756.49|3755.89|3756.74|3756.14|3752.74|3752.14|1497
1656648300000|2022-07-01 04:05:00|3756.36|3755.76|3755.24|3754.64|3756.74|3756.14|3755.24|3754.64|672
1656648600000|2022-07-01 04:10:00|3755.49|3754.89|3749.36|3748.76|3756.24|3755.64|3748.24|3747.64|2389
1656648900000|2022-07-01 04:15:00|3749.24|3748.64|3745.99|3745.39|3750.49|3749.89|3745.24|3744.64|1500
1656649200000|2022-07-01 04:20:00|3746.36|3745.76|3748.61|3748.01|3750.11|3749.51|3744.49|3743.89|1514
1656649500000|2022-07-01 04:25:00|3748.74|3748.14|3746.74|3746.14|3749.74|3749.14|3745.99|3745.39|715
1656649800000|2022-07-01 04:30:00|3746.86|3746.26|3751.36|3750.76|3752.11|3751.51|3746.61|3746.01|1117
1656650100000|2022-07-01 04:35:00|3751.24|3750.64|3750.24|3749.64|3752.49|3751.89|3748.86|3748.26|749
1656650400000|2022-07-01 04:40:00|3750.36|3749.76|3753.24|3752.64|3754.74|3754.14|3750.24|3749.64|753
1656650700000|2022-07-01 04:45:00|3753.36|3752.76|3752.74|3752.14|3753.99|3753.39|3751.11|3750.51|581
1656651000000|2022-07-01 04:50:00|3752.99|3752.39|3752.86|3752.26|3754.61|3754.01|3752.36|3751.76|603
1656651300000|2022-07-01 04:55:00|3752.74|3752.14|3749.24|3748.64|3753.99|3753.39|3749.24|3748.64|510
1656651600000|2022-07-01 05:00:00|3749.36|3748.76|3749.49|3748.89|3751.36|3750.76|3747.49|3746.89|1099
1656651900000|2022-07-01 05:05:00|3749.24|3748.64|3751.74|3751.14|3752.61|3752.01|3748.49|3747.89|636
1656652200000|2022-07-01 05:10:00|3751.61|3751.01|3749.86|3749.26|3752.99|3752.39|3749.86|3749.26|492
1656652500000|2022-07-01 05:15:00|3749.49|3748.89|3746.24|3745.64|3750.24|3749.64|3744.24|3743.64|1367
1656652800000|2022-07-01 05:20:00|3746.49|3745.89|3746.49|3745.89|3747.74|3747.14|3744.99|3744.39|631
1656653100000|2022-07-01 05:25:00|3746.11|3745.51|3750.99|3750.39|3752.11|3751.51|3745.74|3745.14|1039
1656653400000|2022-07-01 05:30:00|3751.11|3750.51|3748.49|3747.89|3751.74|3751.14|3746.49|3745.89|859
1656653700000|2022-07-01 05:35:00|3748.74|3748.14|3748.11|3747.51|3750.24|3749.64|3746.74|3746.14|787
1656654000000|2022-07-01 05:40:00|3748.24|3747.64|3752.49|3751.89|3752.99|3752.39|3748.24|3747.64|727
1656654300000|2022-07-01 05:45:00|3752.74|3752.14|3752.11|3751.51|3757.24|3756.64|3752.11|3751.51|1619
1656654600000|2022-07-01 05:50:00|3752.24|3751.64|3752.86|3752.26|3754.11|3753.51|3751.99|3751.39|784
1656654900000|2022-07-01 05:55:00|3752.99|3752.39|3752.11|3751.51|3756.24|3755.64|3752.11|3751.51|1208
1656655200000|2022-07-01 06:00:00|3751.99|3751.39|3753.24|3752.64|3755.24|3754.64|3748.11|3747.51|1759
1656655500000|2022-07-01 06:05:00|3753.49|3752.89|3749.61|3749.01|3754.24|3753.64|3747.99|3747.39|1426
1656655800000|2022-07-01 06:10:00|3749.49|3748.89|3753.99|3753.39|3754.24|3753.64|3748.49|3747.89|1776
1656656100000|2022-07-01 06:15:00|3753.49|3752.89|3749.49|3748.89|3753.49|3752.89|3749.36|3748.76|1162
1656656400000|2022-07-01 06:20:00|3749.74|3749.14|3753.36|3752.76|3755.36|3754.76|3749.49|3748.89|1317
1656656700000|2022-07-01 06:25:00|3753.49|3752.89|3759.74|3759.14|3759.99|3759.39|3752.36|3751.76|2254
1656657000000|2022-07-01 06:30:00|3759.99|3759.39|3756.74|3756.14|3760.36|3759.76|3756.49|3755.89|1216
1656657300000|2022-07-01 06:35:00|3756.99|3756.39|3756.24|3755.64|3758.24|3757.64|3755.99|3755.39|766
1656657600000|2022-07-01 06:40:00|3756.11|3755.51|3753.24|3752.64|3756.74|3756.14|3752.99|3752.39|667
1656657900000|2022-07-01 06:45:00|3753.36|3752.76|3752.61|3752.01|3754.49|3753.89|3751.24|3750.64|709
1656658200000|2022-07-01 06:50:00|3752.74|3752.14|3753.49|3752.89|3754.49|3753.89|3752.36|3751.76|738
1656658500000|2022-07-01 06:55:00|3753.36|3752.76|3754.36|3753.76|3756.74|3756.14|3752.86|3752.26|1280
1656658800000|2022-07-01 07:00:00|3754.49|3753.89|3745.86|3745.26|3754.74|3754.14|3742.49|3741.89|4710
1656659100000|2022-07-01 07:05:00|3745.99|3745.39|3754.24|3753.64|3754.74|3754.14|3745.86|3745.26|3056
1656659400000|2022-07-01 07:10:00|3753.99|3753.39|3750.74|3750.14|3755.49|3754.89|3749.74|3749.14|2389
1656659700000|2022-07-01 07:15:00|3750.61|3750.01|3752.74|3752.14|3753.24|3752.64|3746.86|3746.26|2267
1656660000000|2022-07-01 07:20:00|3752.61|3752.01|3756.99|3756.39|3758.24|3757.64|3750.49|3749.89|2017
1656660300000|2022-07-01 07:25:00|3757.11|3756.51|3756.99|3756.39|3760.11|3759.51|3754.74|3754.14|2312
1656660600000|2022-07-01 07:30:00|3757.11|3756.51|3765.24|3764.64|3766.24|3765.64|3756.99|3756.39|4149
1656660900000|2022-07-01 07:35:00|3765.49|3764.89|3762.99|3762.39|3765.49|3764.89|3762.11|3761.51|1978
1656661200000|2022-07-01 07:40:00|3763.11|3762.51|3759.74|3759.14|3763.49|3762.89|3758.99|3758.39|1591
1656661500000|2022-07-01 07:45:00|3759.61|3759.01|3758.86|3758.26|3760.86|3760.26|3758.24|3757.64|2545
1656661800000|2022-07-01 07:50:00|3758.99|3758.39|3762.24|3761.64|3763.11|3762.51|3758.99|3758.39|1688
1656662100000|2022-07-01 07:55:00|3761.86|3761.26|3757.24|3756.64|3762.36|3761.76|3755.74|3755.14|1653
1656662400000|2022-07-01 08:00:00|3757.49|3756.89|3754.24|3753.64|3760.36|3759.76|3753.74|3753.14|2286
1656662700000|2022-07-01 08:05:00|3754.11|3753.51|3755.74|3755.14|3756.49|3755.89|3750.99|3750.39|2017
1656663000000|2022-07-01 08:10:00|3755.99|3755.39|3765.24|3764.64|3765.49|3764.89|3755.24|3754.64|2334
1656663300000|2022-07-01 08:15:00|3765.11|3764.51|3765.11|3764.51|3766.24|3765.64|3763.49|3762.89|2678
1656663600000|2022-07-01 08:20:00|3764.99|3764.39|3771.24|3770.64|3772.74|3772.14|3764.24|3763.64|3736
1656663900000|2022-07-01 08:25:00|3770.99|3770.39|3772.49|3771.89|3773.11|3772.51|3768.99|3768.39|1948
1656664200000|2022-07-01 08:30:00|3772.61|3772.01|3770.86|3770.26|3773.74|3773.14|3769.74|3769.14|1554
1656664500000|2022-07-01 08:35:00|3770.74|3770.14|3775.74|3775.14|3776.49|3775.89|3770.49|3769.89|1757
1656664800000|2022-07-01 08:40:00|3775.99|3775.39|3773.99|3773.39|3776.49|3775.89|3773.24|3772.64|1784
1656665100000|2022-07-01 08:45:00|3773.74|3773.14|3775.99|3775.39|3775.99|3775.39|3771.74|3771.14|1506
1656665400000|2022-07-01 08:50:00|3776.11|3775.51|3774.99|3774.39|3776.49|3775.89|3773.74|3773.14|1422
1656665700000|2022-07-01 08:55:00|3774.74|3774.14|3774.49|3773.89|3776.86|3776.26|3774.24|3773.64|1157
1656666000000|2022-07-01 09:00:00|3774.61|3774.01|3777.24|3776.64|3777.49|3776.89|3771.86|3771.26|2382
1656666300000|2022-07-01 09:05:00|3776.99|3776.39|3781.99|3781.39|3783.24|3782.64|3776.49|3775.89|3450
1656666600000|2022-07-01 09:10:00|3782.11|3781.51|3779.99|3779.39|3782.11|3781.51|3778.36|3777.76|1715
1656666900000|2022-07-01 09:15:00|3780.24|3779.64|3780.74|3780.14|3781.99|3781.39|3779.86|3779.26|1373
1656667200000|2022-07-01 09:20:00|3780.99|3780.39|3781.99|3781.39|3782.99|3782.39|3779.49|3778.89|1518
1656667500000|2022-07-01 09:25:00|3781.74|3781.14|3778.24|3777.64|3782.49|3781.89|3777.74|3777.14|1456
1656667800000|2022-07-01 09:30:00|3778.11|3777.51|3778.86|3778.26|3780.99|3780.39|3777.99|3777.39|948
1656668100000|2022-07-01 09:35:00|3778.99|3778.39|3778.24|3777.64|3781.49|3780.89|3778.24|3777.64|1083
1656668400000|2022-07-01 09:40:00|3778.36|3777.76|3777.24|3776.64|3778.99|3778.39|3775.99|3775.39|1454
1656668700000|2022-07-01 09:45:00|3777.11|3776.51|3784.11|3783.51|3784.11|3783.51|3776.24|3775.64|2316
1656669000000|2022-07-01 09:50:00|3783.99|3783.39|3785.49|3784.89|3785.99|3785.39|3782.74|3782.14|1565
1656669300000|2022-07-01 09:55:00|3785.24|3784.64|3784.99|3784.39|3785.74|3785.14|3783.49|3782.89|1121
1656669600000|2022-07-01 10:00:00|3785.24|3784.64|3780.99|3780.39|3786.49|3785.89|3780.99|3780.39|1117
1656669900000|2022-07-01 10:05:00|3781.24|3780.64|3778.49|3777.89|3781.74|3781.14|3777.99|3777.39|1304
1656670200000|2022-07-01 10:10:00|3778.61|3778.01|3779.99|3779.39|3780.11|3779.51|3777.24|3776.64|1257
1656670500000|2022-07-01 10:15:00|3780.24|3779.64|3784.24|3783.64|3784.74|3784.14|3780.24|3779.64|1325
1656670800000|2022-07-01 10:20:00|3784.49|3783.89|3785.74|3785.14|3786.49|3785.89|3783.49|3782.89|1157
1656671100000|2022-07-01 10:25:00|3785.49|3784.89|3780.99|3780.39|3786.24|3785.64|3780.99|3780.39|1294
1656671400000|2022-07-01 10:30:00|3781.11|3780.51|3779.24|3778.64|3782.24|3781.64|3779.24|3778.64|1020
1656671700000|2022-07-01 10:35:00|3779.36|3778.76|3776.74|3776.14|3780.24|3779.64|3776.74|3776.14|1200
1656672000000|2022-07-01 10:40:00|3776.99|3776.39|3774.36|3773.76|3776.99|3776.39|3774.24|3773.64|1968
1656672300000|2022-07-01 10:45:00|3774.24|3773.64|3773.49|3772.89|3775.74|3775.14|3771.74|3771.14|2229
1656672600000|2022-07-01 10:50:00|3773.74|3773.14|3771.49|3770.89|3774.24|3773.64|3771.24|3770.64|1299
1656672900000|2022-07-01 10:55:00|3771.36|3770.76|3771.74|3771.14|3773.99|3773.39|3769.49|3768.89|2849
1656673200000|2022-07-01 11:00:00|3771.49|3770.89|3774.74|3774.14|3774.86|3774.26|3770.36|3769.76|2106
1656673500000|2022-07-01 11:05:00|3774.99|3774.39|3773.99|3773.39|3775.24|3774.64|3772.24|3771.64|1238
1656673800000|2022-07-01 11:10:00|3774.11|3773.51|3772.61|3772.01|3774.74|3774.14|3770.99|3770.39|1763
1656674100000|2022-07-01 11:15:00|3772.49|3771.89|3773.61|3773.01|3775.49|3774.89|3770.11|3769.51|2145
1656674400000|2022-07-01 11:20:00|3773.74|3773.14|3774.24|3773.64|3774.74|3774.14|3772.24|3771.64|1265
1656674700000|2022-07-01 11:25:00|3774.11|3773.51|3775.86|3775.26|3778.36|3777.76|3773.11|3772.51|1755
1656675000000|2022-07-01 11:30:00|3776.24|3775.64|3774.99|3774.39|3776.99|3776.39|3773.49|3772.89|1422
1656675300000|2022-07-01 11:35:00|3775.24|3774.64|3771.99|3771.39|3776.24|3775.64|3771.74|3771.14|1306
1656675600000|2022-07-01 11:40:00|3771.74|3771.14|3769.36|3768.76|3772.49|3771.89|3768.49|3767.89|3093
1656675900000|2022-07-01 11:45:00|3769.49|3768.89|3764.74|3764.14|3769.74|3769.14|3764.74|3764.14|2464
1656676200000|2022-07-01 11:50:00|3764.49|3763.89|3765.24|3764.64|3766.49|3765.89|3764.24|3763.64|1216
1656676500000|2022-07-01 11:55:00|3764.74|3764.14|3766.49|3765.89|3766.99|3766.39|3761.24|3760.64|2614
1656676800000|2022-07-01 12:00:00|3766.24|3765.64|3770.99|3770.39|3771.24|3770.64|3762.99|3762.39|2964
1656677100000|2022-07-01 12:05:00|3770.86|3770.26|3771.49|3770.89|3772.24|3771.64|3769.74|3769.14|1966
1656677400000|2022-07-01 12:10:00|3771.74|3771.14|3772.36|3771.76|3772.74|3772.14|3770.24|3769.64|1655
1656677700000|2022-07-01 12:15:00|3772.49|3771.89|3771.74|3771.14|3772.99|3772.39|3770.74|3770.14|1532
1656678000000|2022-07-01 12:20:00|3771.86|3771.26|3770.86|3770.26|3774.49|3773.89|3770.49|3769.89|2469
1656678300000|2022-07-01 12:25:00|3770.99|3770.39|3769.99|3769.39|3773.99|3773.39|3768.74|3768.14|2596
1656678600000|2022-07-01 12:30:00|3769.86|3769.26|3780.24|3779.64|3780.74|3780.14|3769.24|3768.64|4665
1656678900000|2022-07-01 12:35:00|3780.49|3779.89|3777.24|3776.64|3780.49|3779.89|3775.49|3774.89|2238
1656679200000|2022-07-01 12:40:00|3777.11|3776.51|3778.74|3778.14|3779.24|3778.64|3776.11|3775.51|2362
1656679500000|2022-07-01 12:45:00|3778.99|3778.39|3778.49|3777.89|3781.49|3780.89|3776.74|3776.14|3165
1656679800000|2022-07-01 12:50:00|3778.24|3777.64|3778.49|3777.89|3780.49|3779.89|3775.99|3775.39|2439
1656680100000|2022-07-01 12:55:00|3778.36|3777.76|3778.99|3778.39|3778.99|3778.39|3774.36|3773.76|4456
1656680400000|2022-07-01 13:00:00|3779.24|3778.64|3778.74|3778.14|3783.74|3783.14|3776.49|3775.89|9245
1656680700000|2022-07-01 13:05:00|3778.99|3778.39|3778.99|3778.39|3779.99|3779.39|3776.49|3775.89|3758
1656681000000|2022-07-01 13:10:00|3779.24|3778.64|3780.74|3780.14|3782.24|3781.64|3778.99|3778.39|2992
1656681300000|2022-07-01 13:15:00|3780.99|3780.39|3782.49|3781.89|3782.74|3782.14|3779.49|3778.89|3202
1656681600000|2022-07-01 13:20:00|3782.24|3781.64|3782.49|3781.89|3784.11|3783.51|3780.74|3780.14|4375
1656681900000|2022-07-01 13:25:00|3781.74|3781.14|3778.74|3778.14|3781.99|3781.39|3778.74|3778.14|7456
1656682200000|2022-07-01 13:30:00|3778.99|3778.39|3780.89|3780.49|3790.39|3789.99|3776.14|3775.74|52445
1656682500000|2022-07-01 13:35:00|3781.14|3780.74|3778.39|3777.99|3782.89|3782.49|3771.39|3770.99|34408
1656682800000|2022-07-01 13:40:00|3778.14|3777.74|3787.39|3786.99|3797.39|3796.99|3778.14|3777.74|33748
1656683100000|2022-07-01 13:45:00|3786.89|3786.49|3802.64|3802.24|3808.64|3808.24|3785.89|3785.49|36762
1656683400000|2022-07-01 13:50:00|3802.89|3802.49|3804.64|3804.24|3808.64|3808.24|3798.39|3797.99|25197
1656683700000|2022-07-01 13:55:00|3804.89|3804.49|3800.89|3800.49|3810.89|3810.49|3799.64|3799.24|19686
1656684000000|2022-07-01 14:00:00|3801.01|3800.61|3792.14|3791.74|3813.76|3813.36|3789.14|3788.74|38707
1656684300000|2022-07-01 14:05:00|3791.89|3791.49|3791.64|3791.24|3796.89|3796.49|3786.14|3785.74|32480
1656684600000|2022-07-01 14:10:00|3791.89|3791.49|3770.39|3769.99|3794.64|3794.24|3769.39|3768.99|37119
1656684900000|2022-07-01 14:15:00|3770.26|3769.86|3772.39|3771.99|3777.14|3776.74|3764.14|3763.74|30088
1656685200000|2022-07-01 14:20:00|3772.14|3771.74|3769.64|3769.24|3774.14|3773.74|3765.64|3765.24|24331
1656685500000|2022-07-01 14:25:00|3769.89|3769.49|3763.39|3762.99|3770.14|3769.74|3761.89|3761.49|22308
1656685800000|2022-07-01 14:30:00|3763.14|3762.74|3758.89|3758.49|3765.39|3764.99|3754.39|3753.99|25720
1656686100000|2022-07-01 14:35:00|3758.64|3758.24|3753.89|3753.49|3760.39|3759.99|3751.64|3751.24|20228
1656686400000|2022-07-01 14:40:00|3753.64|3753.24|3759.64|3759.24|3761.14|3760.74|3750.89|3750.49|19326
1656686700000|2022-07-01 14:45:00|3760.39|3759.99|3766.64|3766.24|3769.64|3769.24|3757.14|3756.74|22513
1656687000000|2022-07-01 14:50:00|3766.39|3765.99|3764.64|3764.24|3767.39|3766.99|3755.89|3755.49|20334
1656687300000|2022-07-01 14:55:00|3764.39|3763.99|3767.14|3766.74|3774.64|3774.24|3760.89|3760.49|20311
1656687600000|2022-07-01 15:00:00|3766.14|3765.74|3763.64|3763.24|3767.89|3767.49|3759.64|3759.24|16915
1656687900000|2022-07-01 15:05:00|3763.14|3762.74|3777.89|3777.49|3780.89|3780.49|3762.14|3761.74|25183
1656688200000|2022-07-01 15:10:00|3777.64|3777.24|3777.89|3777.49|3781.39|3780.99|3772.64|3772.24|17484
1656688500000|2022-07-01 15:15:00|3778.14|3777.74|3782.14|3781.74|3788.39|3787.99|3777.39|3776.99|20839
1656688800000|2022-07-01 15:20:00|3781.76|3781.36|3778.89|3778.49|3785.64|3785.24|3775.39|3774.99|16478
1656689100000|2022-07-01 15:25:00|3778.64|3778.24|3775.89|3775.49|3779.14|3778.74|3773.14|3772.74|13049
1656689400000|2022-07-01 15:30:00|3775.76|3775.36|3781.89|3781.49|3782.39|3781.99|3775.76|3775.36|13569
1656689700000|2022-07-01 15:35:00|3782.14|3781.74|3780.89|3780.49|3786.14|3785.74|3778.89|3778.49|14091
1656690000000|2022-07-01 15:40:00|3781.39|3780.99|3778.64|3778.24|3785.64|3785.24|3778.64|3778.24|11404
1656690300000|2022-07-01 15:45:00|3778.39|3777.99|3780.14|3779.74|3784.39|3783.99|3778.39|3777.99|11855
1656690600000|2022-07-01 15:50:00|3780.39|3779.99|3766.64|3766.24|3780.64|3780.24|3765.89|3765.49|16418
1656690900000|2022-07-01 15:55:00|3765.64|3765.24|3767.39|3766.99|3770.14|3769.74|3763.64|3763.24|11721
1656691200000|2022-07-01 16:00:00|3767.64|3767.24|3766.64|3766.24|3768.14|3767.74|3762.14|3761.74|10468
1656691500000|2022-07-01 16:05:00|3767.14|3766.74|3769.89|3769.49|3771.76|3771.36|3765.89|3765.49|9839
1656691800000|2022-07-01 16:10:00|3770.14|3769.74|3768.64|3768.24|3771.39|3770.99|3766.14|3765.74|9414
1656692100000|2022-07-01 16:15:00|3768.89|3768.49|3779.64|3779.24|3781.64|3781.24|3767.39|3766.99|12478
1656692400000|2022-07-01 16:20:00|3779.89|3779.49|3782.89|3782.49|3783.14|3782.74|3777.39|3776.99|10375
1656692700000|2022-07-01 16:25:00|3783.39|3782.99|3781.64|3781.24|3783.64|3783.24|3778.39|3777.99|9010
1656693000000|2022-07-01 16:30:00|3781.14|3780.74|3777.89|3777.49|3784.64|3784.24|3777.14|3776.74|9738
1656693300000|2022-07-01 16:35:00|3778.01|3777.61|3774.14|3773.74|3780.39|3779.99|3773.64|3773.24|8685
1656693600000|2022-07-01 16:40:00|3773.89|3773.49|3774.38|3773.98|3776.63|3776.23|3772.88|3772.48|7870
1656693900000|2022-07-01 16:45:00|3774.13|3773.73|3776.38|3775.98|3776.63|3776.23|3771.88|3771.48|7427
1656694200000|2022-07-01 16:50:00|3776.13|3775.73|3780.13|3779.73|3781.13|3780.73|3775.88|3775.48|8098
1656694500000|2022-07-01 16:55:00|3780.38|3779.98|3770.13|3769.73|3781.38|3780.98|3770.13|3769.73|11176
1656694800000|2022-07-01 17:00:00|3769.88|3769.48|3769.38|3768.98|3774.38|3773.98|3768.63|3768.23|10786
1656695100000|2022-07-01 17:05:00|3769.13|3768.73|3772.63|3772.23|3772.88|3772.48|3768.13|3767.73|7754
1656695400000|2022-07-01 17:10:00|3772.38|3771.98|3774.63|3774.23|3774.63|3774.23|3770.38|3769.98|7213
1656695700000|2022-07-01 17:15:00|3774.88|3774.48|3776.13|3775.73|3777.88|3777.48|3770.13|3769.73|9972
1656696000000|2022-07-01 17:20:00|3775.63|3775.23|3776.88|3776.48|3778.13|3777.73|3773.38|3772.98|7423
1656696300000|2022-07-01 17:25:00|3777.13|3776.73|3781.38|3780.98|3781.88|3781.48|3775.38|3774.98|7775
1656696600000|2022-07-01 17:30:00|3781.63|3781.23|3783.63|3783.23|3786.13|3785.73|3781.13|3780.73|9646
1656696900000|2022-07-01 17:35:00|3783.13|3782.73|3788.38|3787.98|3792.75|3792.35|3780.63|3780.23|14275
1656697200000|2022-07-01 17:40:00|3788.63|3788.23|3791.63|3791.23|3793.38|3792.98|3786.88|3786.48|10568
1656697500000|2022-07-01 17:45:00|3791.88|3791.48|3796.38|3795.98|3796.38|3795.98|3790.13|3789.73|10948
1656697800000|2022-07-01 17:50:00|3796.63|3796.23|3792.88|3792.48|3796.88|3796.48|3792.63|3792.23|9284
1656698100000|2022-07-01 17:55:00|3793.13|3792.73|3796.13|3795.73|3796.13|3795.73|3792.38|3791.98|8018
1656698400000|2022-07-01 18:00:00|3795.88|3795.48|3792.38|3791.98|3796.88|3796.48|3792.13|3791.73|8287
1656698700000|2022-07-01 18:05:00|3792.63|3792.23|3790.38|3789.98|3794.88|3794.48|3788.13|3787.73|10234
1656699000000|2022-07-01 18:10:00|3790.13|3789.73|3793.88|3793.48|3793.88|3793.48|3786.88|3786.48|9721
1656699300000|2022-07-01 18:15:00|3794.13|3793.73|3799.63|3799.23|3799.63|3799.23|3792.38|3791.98|12570
1656699600000|2022-07-01 18:20:00|3799.88|3799.48|3808.38|3807.98|3808.38|3807.98|3797.63|3797.23|17675
1656699900000|2022-07-01 18:25:00|3808.63|3808.23|3803.88|3803.48|3808.88|3808.48|3802.63|3802.23|13549
1656700200000|2022-07-01 18:30:00|3803.63|3803.23|3810.63|3810.23|3810.88|3810.48|3803.63|3803.23|10591
1656700500000|2022-07-01 18:35:00|3810.38|3809.98|3811.38|3810.98|3811.38|3810.98|3806.13|3805.73|9440
1656700800000|2022-07-01 18:40:00|3810.88|3810.48|3809.88|3809.48|3811.13|3810.73|3808.63|3808.23|5363
1656701100000|2022-07-01 18:45:00|3809.63|3809.23|3814.38|3813.98|3815.13|3814.73|3809.13|3808.73|13411
1656701400000|2022-07-01 18:50:00|3814.5|3814.1|3808.38|3807.98|3815.88|3815.48|3806.63|3806.23|10634
1656701700000|2022-07-01 18:55:00|3808.63|3808.23|3812.88|3812.48|3813.63|3813.23|3806.38|3805.98|9535
1656702000000|2022-07-01 19:00:00|3813.38|3812.98|3805.88|3805.48|3814.88|3814.48|3803.38|3802.98|15969
1656702300000|2022-07-01 19:05:00|3806.13|3805.73|3814.63|3814.23|3815.13|3814.73|3805.88|3805.48|15162
1656702600000|2022-07-01 19:10:00|3814.88|3814.48|3817.88|3817.48|3819.13|3818.73|3813.13|3812.73|21271
1656702900000|2022-07-01 19:15:00|3818.13|3817.73|3816.63|3816.23|3820.63|3820.23|3815.63|3815.23|11939
1656703200000|2022-07-01 19:20:00|3816.13|3815.73|3815.37|3814.97|3817.88|3817.48|3810.88|3810.48|11631
1656703500000|2022-07-01 19:25:00|3815.49|3815.09|3815.37|3814.97|3817.37|3816.97|3812.37|3811.97|13110
1656703800000|2022-07-01 19:30:00|3815.62|3815.22|3822.12|3821.72|3824.12|3823.72|3815.37|3814.97|16668
1656704100000|2022-07-01 19:35:00|3822.37|3821.97|3826.37|3825.97|3826.62|3826.22|3822.12|3821.72|12203
1656704400000|2022-07-01 19:40:00|3826.62|3826.22|3826.87|3826.47|3830.12|3829.72|3825.12|3824.72|19177
1656704700000|2022-07-01 19:45:00|3826.62|3826.22|3828.12|3827.72|3830.62|3830.22|3823.62|3823.22|18622
1656705000000|2022-07-01 19:50:00|3829.37|3828.97|3821.37|3820.97|3830.37|3829.97|3815.62|3815.22|32641
1656705300000|2022-07-01 19:55:00|3820.62|3820.22|3825.37|3824.97|3826.62|3826.22|3819.12|3818.72|86134
1656705600000|2022-07-01 20:00:00|3824.68|3824.28|3822.78|3822.18|3826.78|3826.18|3821.78|3821.18|30550
1656705900000|2022-07-01 20:05:00|3823.03|3822.43|3823.03|3822.43|3823.03|3822.43|3822.03|3821.43|6515
1656706200000|2022-07-01 20:10:00|3822.53|3821.93|3822.03|3821.43|3822.78|3822.18|3821.78|3821.18|5615
1656706500000|2022-07-01 20:15:00|3822.28|3821.68|3822.78|3822.18|3823.15|3822.55|3822.28|3821.68|1596
1656706800000|2022-07-01 20:20:00|3822.53|3821.93|3822.28|3821.68|3822.53|3821.93|3821.78|3821.18|1057
1656707100000|2022-07-01 20:25:00|3822.03|3821.43|3823.03|3822.43|3823.28|3822.68|3822.03|3821.43|897
1656707400000|2022-07-01 20:30:00|3823.28|3822.68|3822.78|3822.18|3824.28|3823.68|3822.53|3821.93|742
1656707700000|2022-07-01 20:35:00|3822.53|3821.93|3822.28|3821.68|3822.53|3821.93|3821.78|3821.18|948
1656708000000|2022-07-01 20:40:00|3822.03|3821.43|3822.53|3821.93|3822.78|3822.18|3821.78|3821.18|611
1656708300000|2022-07-01 20:45:00|3822.28|3821.68|3822.28|3821.68|3822.53|3821.93|3822.03|3821.43|308
1656708600000|2022-07-01 20:50:00|3823.03|3822.43|3823.28|3822.68|3823.9|3823.3|3822.53|3821.93|787
1656708900000|2022-07-01 20:55:00|3823.15|3822.55|3823.16|3821.66|3824.15|3823.55|3822.15|3821.55|954
1656709200000|2022-07-01 21:00:00|3823.22|3821.72|3823.22|3821.72|3823.22|3821.72|3823.22|3821.72|0
1656885600000|2022-07-03 22:00:00|3823.4|3822.8|3819.4|3818.8|3823.4|3822.8|3819.03|3818.43|1310
1656885900000|2022-07-03 22:05:00|3819.53|3818.93|3820.53|3819.93|3820.53|3819.93|3818.53|3817.93|568
1656886200000|2022-07-03 22:10:00|3820.78|3820.18|3819.4|3818.8|3821.28|3820.68|3819.28|3818.68|226
1656886500000|2022-07-03 22:15:00|3819.28|3818.68|3818.03|3817.43|3819.65|3819.05|3817.78|3817.18|529
1656886800000|2022-07-03 22:20:00|3818.28|3817.68|3819.53|3818.93|3819.53|3818.93|3818.03|3817.43|126
1656887100000|2022-07-03 22:25:00|3819.28|3818.68|3818.53|3817.93|3819.53|3818.93|3818.28|3817.68|176
1656887400000|2022-07-03 22:30:00|3818.65|3818.05|3818.53|3817.93|3819.53|3818.93|3818.15|3817.55|206
1656887700000|2022-07-03 22:35:00|3818.78|3818.18|3817.28|3816.68|3818.78|3818.18|3817.03|3816.43|279
1656888000000|2022-07-03 22:40:00|3817.03|3816.43|3816.03|3815.43|3817.03|3816.43|3815.78|3815.18|347
1656888300000|2022-07-03 22:45:00|3816.28|3815.68|3817.03|3816.43|3817.53|3816.93|3816.15|3815.55|458
1656888600000|2022-07-03 22:50:00|3816.53|3815.93|3816.9|3816.3|3817.28|3816.68|3816.4|3815.8|441
1656888900000|2022-07-03 22:55:00|3817.03|3816.43|3819.03|3818.43|3819.28|3818.68|3816.9|3816.3|406
1656889200000|2022-07-03 23:00:00|3818.9|3818.3|3821.53|3820.93|3821.78|3821.18|3818.78|3818.18|549
1656889500000|2022-07-03 23:05:00|3821.65|3821.05|3820.78|3820.18|3821.65|3821.05|3820.03|3819.43|321
1656889800000|2022-07-03 23:10:00|3820.65|3820.05|3820.28|3819.68|3821.4|3820.8|3820.03|3819.43|274
1656890100000|2022-07-03 23:15:00|3820.4|3819.8|3819.78|3819.18|3821.03|3820.43|3819.15|3818.55|190
1656890400000|2022-07-03 23:20:00|3819.53|3818.93|3819.53|3818.93|3819.9|3819.3|3818.78|3818.18|215
1656890700000|2022-07-03 23:25:00|3819.78|3819.18|3817.78|3817.18|3820.28|3819.68|3817.28|3816.68|561
1656891000000|2022-07-03 23:30:00|3817.65|3817.05|3810.53|3809.93|3817.65|3817.05|3810.15|3809.55|1459
1656891300000|2022-07-03 23:35:00|3810.78|3810.18|3813.78|3813.18|3814.03|3813.43|3810.4|3809.8|414
1656891600000|2022-07-03 23:40:00|3813.9|3813.3|3810.9|3810.3|3814.53|3813.93|3810.9|3810.3|402
1656891900000|2022-07-03 23:45:00|3810.78|3810.18|3808.78|3808.18|3810.78|3810.18|3806.78|3806.18|1068
1656892200000|2022-07-03 23:50:00|3808.53|3807.93|3807.53|3806.93|3809.78|3809.18|3807.28|3806.68|438
1656892500000|2022-07-03 23:55:00|3807.4|3806.8|3808.28|3807.68|3810.03|3809.43|3806.03|3805.43|796
1656892800000|2022-07-04 00:00:00|3808.03|3807.43|3805.03|3804.43|3810.78|3810.18|3805.03|3804.43|1457
1656893100000|2022-07-04 00:05:00|3805.15|3804.55|3808.03|3807.43|3808.4|3807.8|3803.53|3802.93|1222
1656893400000|2022-07-04 00:10:00|3807.9|3807.3|3810.03|3809.43|3810.53|3809.93|3806.78|3806.18|822
1656893700000|2022-07-04 00:15:00|3809.78|3809.18|3809.53|3808.93|3810.78|3810.18|3807.03|3806.43|763
1656894000000|2022-07-04 00:20:00|3809.65|3809.05|3807.4|3806.8|3810.03|3809.43|3807.4|3806.8|640
1656894300000|2022-07-04 00:25:00|3807.28|3806.68|3808.28|3807.68|3808.9|3808.3|3804.03|3803.43|1049
1656894600000|2022-07-04 00:30:00|3808.4|3807.8|3808.03|3807.43|3810.53|3809.93|3806.78|3806.18|642
1656894900000|2022-07-04 00:35:00|3808.15|3807.55|3806.78|3806.18|3809.4|3808.8|3806.15|3805.55|486
1656895200000|2022-07-04 00:40:00|3806.9|3806.3|3805.9|3805.3|3808.03|3807.43|3804.53|3803.93|530
1656895500000|2022-07-04 00:45:00|3805.78|3805.18|3802.03|3801.43|3805.78|3805.18|3801.53|3800.93|1033
1656895800000|2022-07-04 00:50:00|3802.15|3801.55|3799.03|3798.43|3802.28|3801.68|3798.78|3798.18|1293
1656896100000|2022-07-04 00:55:00|3798.78|3798.18|3800.28|3799.68|3802.03|3801.43|3798.78|3798.18|765
1656896400000|2022-07-04 01:00:00|3800.03|3799.43|3801.15|3800.55|3802.28|3801.68|3798.78|3798.18|924
1656896700000|2022-07-04 01:05:00|3801.28|3800.68|3799.53|3798.93|3801.9|3801.3|3799.53|3798.93|523
1656897000000|2022-07-04 01:10:00|3799.28|3798.68|3799.28|3798.68|3801.03|3800.43|3799.03|3798.43|448
1656897300000|2022-07-04 01:15:00|3799.4|3798.8|3797.53|3796.93|3800.28|3799.68|3795.53|3794.93|1504
1656897600000|2022-07-04 01:20:00|3797.4|3796.8|3793.4|3792.8|3797.4|3796.8|3793.03|3792.43|1170
1656897900000|2022-07-04 01:25:00|3793.53|3792.93|3794.28|3793.68|3794.65|3794.05|3792.78|3792.18|740
1656898200000|2022-07-04 01:30:00|3794.03|3793.43|3790.65|3790.05|3794.53|3793.93|3790.28|3789.68|1296
1656898500000|2022-07-04 01:35:00|3790.53|3789.93|3792.65|3792.05|3793.78|3793.18|3789.78|3789.18|878
1656898800000|2022-07-04 01:40:00|3792.78|3792.18|3798.03|3797.43|3798.28|3797.68|3792.53|3791.93|1204
1656899100000|2022-07-04 01:45:00|3797.9|3797.3|3800.53|3799.93|3801.28|3800.68|3796.4|3795.8|1146
1656899400000|2022-07-04 01:50:00|3800.78|3800.18|3798.28|3797.68|3801.53|3800.93|3798.28|3797.68|1036
1656899700000|2022-07-04 01:55:00|3798.15|3797.55|3800.28|3799.68|3800.78|3800.18|3797.78|3797.18|579
1656900000000|2022-07-04 02:00:00|3800.4|3799.8|3798.78|3798.18|3801.53|3800.93|3797.78|3797.18|1102
1656900300000|2022-07-04 02:05:00|3798.9|3798.3|3804.03|3803.43|3804.03|3803.43|3798.28|3797.68|889
1656900600000|2022-07-04 02:10:00|3803.9|3803.3|3801.9|3801.3|3804.78|3804.18|3801.53|3800.93|673
1656900900000|2022-07-04 02:15:00|3801.78|3801.18|3798.4|3797.8|3802.28|3801.68|3798.28|3797.68|612
1656901200000|2022-07-04 02:20:00|3798.28|3797.68|3796.78|3796.18|3799.03|3798.43|3796.15|3795.55|691
1656901500000|2022-07-04 02:25:00|3796.9|3796.3|3797.28|3796.68|3797.78|3797.18|3795.4|3794.8|539
1656901800000|2022-07-04 02:30:00|3797.4|3796.8|3796.03|3795.43|3799.15|3798.55|3795.9|3795.3|454
1656902100000|2022-07-04 02:35:00|3796.28|3795.68|3796.53|3795.93|3797.65|3797.05|3795.78|3795.18|442
1656902400000|2022-07-04 02:40:00|3796.78|3796.18|3794.53|3793.93|3798.9|3798.3|3794.53|3793.93|633
1656902700000|2022-07-04 02:45:00|3794.28|3793.68|3794.9|3794.3|3795.28|3794.68|3792.53|3791.93|927
1656903000000|2022-07-04 02:50:00|3794.78|3794.18|3795.65|3795.05|3796.78|3796.18|3794.53|3793.93|413
1656903300000|2022-07-04 02:55:00|3795.78|3795.18|3797.78|3797.18|3798.28|3797.68|3795.53|3794.93|512
1656903600000|2022-07-04 03:00:00|3797.9|3797.3|3800.03|3799.43|3800.28|3799.68|3797.28|3796.68|722
1656903900000|2022-07-04 03:05:00|3799.78|3799.18|3799.15|3798.55|3800.28|3799.68|3797.78|3797.18|278
1656904200000|2022-07-04 03:10:00|3799.28|3798.68|3800.53|3799.93|3800.78|3800.18|3798.53|3797.93|308
1656904500000|2022-07-04 03:15:00|3800.4|3799.8|3800.53|3799.93|3801.9|3801.3|3798.78|3798.18|464
1656904800000|2022-07-04 03:20:00|3800.4|3799.8|3798.65|3798.05|3800.78|3800.18|3798.03|3797.43|234
1656905100000|2022-07-04 03:25:00|3798.78|3798.18|3799.53|3798.93|3800.53|3799.93|3797.53|3796.93|364
1656905400000|2022-07-04 03:30:00|3799.28|3798.68|3799.03|3798.43|3799.53|3798.93|3797.53|3796.93|315
1656905700000|2022-07-04 03:35:00|3798.78|3798.18|3800.9|3800.3|3802.03|3801.43|3798.65|3798.05|478
1656906000000|2022-07-04 03:40:00|3800.65|3800.05|3800.9|3800.3|3801.78|3801.18|3800.03|3799.43|278
1656906300000|2022-07-04 03:45:00|3800.78|3800.18|3800.78|3800.18|3802.53|3801.93|3800.28|3799.68|436
1656906600000|2022-07-04 03:50:00|3800.65|3800.05|3801.4|3800.8|3802.03|3801.43|3800.03|3799.43|283
1656906900000|2022-07-04 03:55:00|3801.28|3800.68|3801.28|3800.68|3802.03|3801.43|3799.78|3799.18|263
1656907200000|2022-07-04 04:00:00|3801.15|3800.55|3798.03|3797.43|3801.78|3801.18|3798.03|3797.43|340
1656907500000|2022-07-04 04:05:00|3797.9|3797.3|3798.53|3797.93|3799.53|3798.93|3797.78|3797.18|298
1656907800000|2022-07-04 04:10:00|3798.4|3797.8|3797.28|3796.68|3798.53|3797.93|3796.78|3796.18|300
1656908100000|2022-07-04 04:15:00|3797.03|3796.43|3797.03|3796.43|3797.28|3796.68|3796.53|3795.93|216
1656908400000|2022-07-04 04:20:00|3796.9|3796.3|3796.53|3795.93|3797.03|3796.43|3795.03|3794.43|272
1656908700000|2022-07-04 04:25:00|3796.78|3796.18|3796.53|3795.93|3797.78|3797.18|3796.53|3795.93|230
1656909000000|2022-07-04 04:30:00|3796.28|3795.68|3794.78|3794.18|3796.78|3796.18|3794.78|3794.18|302
1656909300000|2022-07-04 04:35:00|3794.9|3794.3|3795.78|3795.18|3796.03|3795.43|3794.9|3794.3|343
1656909600000|2022-07-04 04:40:00|3795.9|3795.3|3796.28|3795.68|3797.03|3796.43|3795.53|3794.93|277
1656909900000|2022-07-04 04:45:00|3796.4|3795.8|3796.78|3796.18|3797.28|3796.68|3796.28|3795.68|299
1656910200000|2022-07-04 04:50:00|3797.03|3796.43|3799.03|3798.43|3799.28|3798.68|3797.03|3796.43|398
1656910500000|2022-07-04 04:55:00|3799.15|3798.55|3799.53|3798.93|3800.03|3799.43|3798.78|3798.18|252
1656910800000|2022-07-04 05:00:00|3799.65|3799.05|3800.03|3799.43|3802.78|3802.18|3798.78|3798.18|586
1656911100000|2022-07-04 05:05:00|3799.78|3799.18|3798.4|3797.8|3801.53|3800.93|3798.03|3797.43|652
1656911400000|2022-07-04 05:10:00|3798.53|3797.93|3798.28|3797.68|3799.53|3798.93|3797.03|3796.43|349
1656911700000|2022-07-04 05:15:00|3798.03|3797.43|3798.9|3798.3|3799.03|3798.43|3797.03|3796.43|399
1656912000000|2022-07-04 05:20:00|3799.15|3798.55|3800.03|3799.43|3801.28|3800.68|3799.03|3798.43|349
1656912300000|2022-07-04 05:25:00|3800.28|3799.68|3800.53|3799.93|3800.78|3800.18|3798.78|3798.18|224
1656912600000|2022-07-04 05:30:00|3800.78|3800.18|3802.53|3801.93|3803.03|3802.43|3800.28|3799.68|379
1656912900000|2022-07-04 05:35:00|3802.4|3801.8|3801.53|3800.93|3804.53|3803.93|3801.28|3800.68|568
1656913200000|2022-07-04 05:40:00|3801.4|3800.8|3801.53|3800.93|3802.03|3801.43|3800.53|3799.93|299
1656913500000|2022-07-04 05:45:00|3801.65|3801.05|3802.53|3801.93|3803.4|3802.8|3801.65|3801.05|228
1656913800000|2022-07-04 05:50:00|3802.4|3801.8|3804.65|3804.05|3804.78|3804.18|3802.03|3801.43|514
1656914100000|2022-07-04 05:55:00|3805.03|3804.43|3805.53|3804.93|3805.78|3805.18|3804.03|3803.43|644
1656914400000|2022-07-04 06:00:00|3805.28|3804.68|3806.28|3805.68|3806.53|3805.93|3802.53|3801.93|609
1656914700000|2022-07-04 06:05:00|3806.15|3805.55|3806.15|3805.55|3807.53|3806.93|3805.53|3804.93|586
1656915000000|2022-07-04 06:10:00|3806.03|3805.43|3808.03|3807.43|3809.28|3808.68|3805.28|3804.68|722
1656915300000|2022-07-04 06:15:00|3808.15|3807.55|3812.9|3812.3|3813.28|3812.68|3807.78|3807.18|1156
1656915600000|2022-07-04 06:20:00|3813.03|3812.43|3811.4|3810.8|3813.53|3812.93|3810.78|3810.18|616
1656915900000|2022-07-04 06:25:00|3811.53|3810.93|3812.15|3811.55|3813.28|3812.68|3811.28|3810.68|555
1656916200000|2022-07-04 06:30:00|3812.03|3811.43|3811.15|3810.55|3812.53|3811.93|3810.03|3809.43|580
1656916500000|2022-07-04 06:35:00|3811.28|3810.68|3810.4|3809.8|3813.28|3812.68|3810.28|3809.68|484
1656916800000|2022-07-04 06:40:00|3810.28|3809.68|3810.78|3810.18|3810.78|3810.18|3809.53|3808.93|432
1656917100000|2022-07-04 06:45:00|3810.9|3810.3|3809.03|3808.43|3811.28|3810.68|3809.03|3808.43|397
1656917400000|2022-07-04 06:50:00|3808.9|3808.3|3809.53|3808.93|3809.9|3809.3|3806.78|3806.18|733
1656917700000|2022-07-04 06:55:00|3809.28|3808.68|3807.03|3806.43|3809.53|3808.93|3806.03|3805.43|799
1656918000000|2022-07-04 07:00:00|3806.78|3806.18|3805.28|3804.68|3810.03|3809.43|3804.53|3803.93|1435
1656918300000|2022-07-04 07:05:00|3805.15|3804.55|3805.9|3805.3|3808.9|3808.3|3803.78|3803.18|1299
1656918600000|2022-07-04 07:10:00|3806.03|3805.43|3802.78|3802.18|3809.03|3808.43|3802.15|3801.55|1463
1656918900000|2022-07-04 07:15:00|3802.53|3801.93|3802.53|3801.93|3804.65|3804.05|3799.03|3798.43|1580
1656919200000|2022-07-04 07:20:00|3802.78|3802.18|3804.15|3803.55|3804.78|3804.18|3801.28|3800.68|715
1656919500000|2022-07-04 07:25:00|3804.03|3803.43|3806.03|3805.43|3806.9|3806.3|3801.9|3801.3|921
1656919800000|2022-07-04 07:30:00|3806.15|3805.55|3800.9|3800.3|3806.4|3805.8|3800.53|3799.93|1421
1656920100000|2022-07-04 07:35:00|3800.78|3800.18|3800.4|3799.8|3803.03|3802.43|3799.78|3799.18|692
1656920400000|2022-07-04 07:40:00|3800.53|3799.93|3798.9|3798.3|3801.4|3800.8|3798.53|3797.93|1038
1656920700000|2022-07-04 07:45:00|3799.03|3798.43|3794.78|3794.18|3799.53|3798.93|3794.78|3794.18|1239
1656921000000|2022-07-04 07:50:00|3794.9|3794.3|3795.28|3794.68|3796.28|3795.68|3794.53|3793.93|927
1656921300000|2022-07-04 07:55:00|3795.53|3794.93|3796.9|3796.3|3797.03|3796.43|3794.03|3793.43|946
1656921600000|2022-07-04 08:00:00|3796.78|3796.18|3798.78|3798.18|3800.53|3799.93|3795.78|3795.18|1316
1656921900000|2022-07-04 08:05:00|3798.9|3798.3|3797.65|3797.05|3799.53|3798.93|3796.28|3795.68|849
1656922200000|2022-07-04 08:10:00|3797.78|3797.18|3800.4|3799.8|3800.65|3800.05|3797.53|3796.93|829
1656922500000|2022-07-04 08:15:00|3800.53|3799.93|3799.78|3799.18|3801.28|3800.68|3798.78|3798.18|566
1656922800000|2022-07-04 08:20:00|3799.9|3799.3|3796.78|3796.18|3800.03|3799.43|3796.15|3795.55|504
1656923100000|2022-07-04 08:25:00|3796.9|3796.3|3798.9|3798.3|3799.78|3799.18|3796.15|3795.55|552
1656923400000|2022-07-04 08:30:00|3798.78|3798.18|3798.28|3797.68|3800.03|3799.43|3796.9|3796.3|497
1656923700000|2022-07-04 08:35:00|3797.9|3797.3|3795.78|3795.18|3798.4|3797.8|3795.53|3794.93|319
1656924000000|2022-07-04 08:40:00|3795.53|3794.93|3795.28|3794.68|3796.15|3795.55|3794.78|3794.18|253
1656924300000|2022-07-04 08:45:00|3795.15|3794.55|3796.4|3795.8|3797.53|3796.93|3794.78|3794.18|339
1656924600000|2022-07-04 08:50:00|3796.28|3795.68|3797.28|3796.68|3797.53|3796.93|3795.78|3795.18|176
1656924900000|2022-07-04 08:55:00|3797.15|3796.55|3797.53|3796.93|3798.28|3797.68|3796.53|3795.93|291
1656925200000|2022-07-04 09:00:00|3797.4|3796.8|3796.28|3795.68|3798.28|3797.68|3796.03|3795.43|247
1656925500000|2022-07-04 09:05:00|3796.03|3795.43|3797.28|3796.68|3797.53|3796.93|3795.03|3794.43|374
1656925800000|2022-07-04 09:10:00|3797.4|3796.8|3799.4|3798.8|3800.03|3799.43|3797.28|3796.68|491
1656926100000|2022-07-04 09:15:00|3799.28|3798.68|3800.65|3800.05|3801.78|3801.18|3799.28|3798.68|601
1656926400000|2022-07-04 09:20:00|3800.53|3799.93|3801.53|3800.93|3801.65|3801.05|3799.78|3799.18|215
1656926700000|2022-07-04 09:25:00|3801.65|3801.05|3803.4|3802.8|3803.78|3803.18|3800.9|3800.3|408
1656927000000|2022-07-04 09:30:00|3803.28|3802.68|3807.78|3807.18|3811.03|3810.43|3802.03|3801.43|2986
1656927300000|2022-07-04 09:35:00|3807.9|3807.3|3810.65|3810.05|3810.78|3810.18|3807.4|3806.8|1008
1656927600000|2022-07-04 09:40:00|3810.53|3809.93|3810.78|3810.18|3812.03|3811.43|3809.78|3809.18|685
1656927900000|2022-07-04 09:45:00|3811.03|3810.43|3812.53|3811.93|3812.65|3812.05|3810.28|3809.68|623
1656928200000|2022-07-04 09:50:00|3812.28|3811.68|3813.53|3812.93|3814.28|3813.68|3811.78|3811.18|1269
1656928500000|2022-07-04 09:55:00|3813.65|3813.05|3812.4|3811.8|3813.9|3813.3|3811.78|3811.18|630
1656928800000|2022-07-04 10:00:00|3812.53|3811.93|3809.4|3808.8|3813.03|3812.43|3808.28|3807.68|715
1656929100000|2022-07-04 10:05:00|3809.28|3808.68|3808.78|3808.18|3809.53|3808.93|3806.78|3806.18|562
1656929400000|2022-07-04 10:10:00|3808.4|3807.8|3810.28|3809.68|3810.28|3809.68|3807.78|3807.18|448
1656929700000|2022-07-04 10:15:00|3809.9|3809.3|3810.65|3810.05|3811.53|3810.93|3808.53|3807.93|414
1656930000000|2022-07-04 10:20:00|3810.53|3809.93|3810.4|3809.8|3810.78|3810.18|3809.15|3808.55|288
1656930300000|2022-07-04 10:25:00|3810.53|3809.93|3812.53|3811.93|3812.78|3812.18|3809.9|3809.3|462
1656930600000|2022-07-04 10:30:00|3812.78|3812.18|3811.4|3810.8|3813.03|3812.43|3811.4|3810.8|199
1656930900000|2022-07-04 10:35:00|3811.53|3810.93|3814.28|3813.68|3815.03|3814.43|3811.28|3810.68|569
1656931200000|2022-07-04 10:40:00|3814.03|3813.43|3814.03|3813.43|3814.53|3813.93|3812.9|3812.3|363
1656931500000|2022-07-04 10:45:00|3814.15|3813.55|3813.4|3812.8|3814.28|3813.68|3812.28|3811.68|388
1656931800000|2022-07-04 10:50:00|3813.15|3812.55|3812.78|3812.18|3813.4|3812.8|3812.4|3811.8|314
1656932100000|2022-07-04 10:55:00|3812.65|3812.05|3813.15|3812.55|3813.78|3813.18|3812.28|3811.68|290
1656932400000|2022-07-04 11:00:00|3812.9|3812.3|3814.28|3813.68|3815.53|3814.93|3812.28|3811.68|594
1656932700000|2022-07-04 11:05:00|3814.03|3813.43|3815.28|3814.68|3816.03|3815.43|3813.78|3813.18|463
1656933000000|2022-07-04 11:10:00|3815.53|3814.93|3813.9|3813.3|3815.53|3814.93|3813.03|3812.43|687
1656933300000|2022-07-04 11:15:00|3813.78|3813.18|3811.28|3810.68|3813.9|3813.3|3809.9|3809.3|515
1656933600000|2022-07-04 11:20:00|3811.03|3810.43|3810.03|3809.43|3811.28|3810.68|3809.53|3808.93|278
1656933900000|2022-07-04 11:25:00|3809.53|3808.93|3812.03|3811.43|3812.53|3811.93|3809.03|3808.43|508
1656934200000|2022-07-04 11:30:00|3811.78|3811.18|3812.78|3812.18|3813.03|3812.43|3811.53|3810.93|347
1656934500000|2022-07-04 11:35:00|3812.9|3812.3|3813.78|3813.18|3813.78|3813.18|3812.53|3811.93|272
1656934800000|2022-07-04 11:40:00|3814.03|3813.43|3815.65|3815.05|3817.28|3816.68|3813.9|3813.3|921
1656935100000|2022-07-04 11:45:00|3815.53|3814.93|3813.53|3812.93|3815.53|3814.93|3813.53|3812.93|556
1656935400000|2022-07-04 11:50:00|3814.53|3813.93|3811.65|3811.05|3814.53|3813.93|3811.53|3810.93|716
1656935700000|2022-07-04 11:55:00|3811.78|3811.18|3813.4|3812.8|3814.4|3813.8|3811.78|3811.18|369
1656936000000|2022-07-04 12:00:00|3813.28|3812.68|3813.78|3813.18|3813.78|3813.18|3811.78|3811.18|437
1656936300000|2022-07-04 12:05:00|3813.9|3813.3|3815.28|3814.68|3816.28|3815.68|3813.4|3812.8|639
1656936600000|2022-07-04 12:10:00|3815.03|3814.43|3814.03|3813.43|3815.28|3814.68|3811.9|3811.3|594
1656936900000|2022-07-04 12:15:00|3813.9|3813.3|3811.9|3811.3|3814.4|3813.8|3811.78|3811.18|469
1656937200000|2022-07-04 12:20:00|3811.78|3811.18|3813.9|3813.3|3813.9|3813.3|3811.78|3811.18|512
1656937500000|2022-07-04 12:25:00|3813.78|3813.18|3814.4|3813.8|3815.03|3814.43|3812.28|3811.68|511
1656937800000|2022-07-04 12:30:00|3814.28|3813.68|3815.28|3814.68|3815.28|3814.68|3813.53|3812.93|537
1656938100000|2022-07-04 12:35:00|3815.53|3814.93|3814.15|3813.55|3816.03|3815.43|3813.78|3813.18|481
1656938400000|2022-07-04 12:40:00|3814.03|3813.43|3814.53|3813.93|3815.03|3814.43|3813.78|3813.18|337
1656938700000|2022-07-04 12:45:00|3814.78|3814.18|3813.53|3812.93|3815.53|3814.93|3813.28|3812.68|306
1656939000000|2022-07-04 12:50:00|3813.78|3813.18|3816.03|3815.43|3816.4|3815.8|3813.03|3812.43|635
1656939300000|2022-07-04 12:55:00|3815.78|3815.18|3815.28|3814.68|3816.53|3815.93|3815.15|3814.55|589
1656939600000|2022-07-04 13:00:00|3815.15|3814.55|3815.9|3815.3|3816.4|3815.8|3815.03|3814.43|300
1656939900000|2022-07-04 13:05:00|3816.03|3815.43|3817.4|3816.8|3818.28|3817.68|3815.4|3814.8|957
1656940200000|2022-07-04 13:10:00|3817.53|3816.93|3818.53|3817.93|3818.78|3818.18|3815.53|3814.93|756
1656940500000|2022-07-04 13:15:00|3818.4|3817.8|3817.28|3816.68|3818.53|3817.93|3816.78|3816.18|598
1656940800000|2022-07-04 13:20:00|3817.15|3816.55|3815.78|3815.18|3817.53|3816.93|3815.03|3814.43|720
1656941100000|2022-07-04 13:25:00|3815.53|3814.93|3815.28|3814.68|3816.03|3815.43|3815.03|3814.43|325
1656941400000|2022-07-04 13:30:00|3815.18|3814.78|3812.18|3811.78|3816.18|3815.78|3811.68|3811.28|1654
1656941700000|2022-07-04 13:35:00|3812.3|3811.9|3811.43|3811.03|3812.68|3812.28|3811.43|3811.03|1154
1656942000000|2022-07-04 13:40:00|3811.18|3810.78|3809.43|3809.03|3811.43|3811.03|3808.05|3807.65|2239
1656942300000|2022-07-04 13:45:00|3808.93|3808.53|3809.55|3809.15|3810.68|3810.28|3808.93|3808.53|955
1656942600000|2022-07-04 13:50:00|3809.43|3809.03|3808.93|3808.53|3809.68|3809.28|3808.43|3808.03|695
1656942900000|2022-07-04 13:55:00|3809.05|3808.65|3808.43|3808.03|3809.68|3809.28|3807.93|3807.53|533
1656943200000|2022-07-04 14:00:00|3808.18|3807.78|3807.93|3807.53|3808.93|3808.53|3806.68|3806.28|1501
1656943500000|2022-07-04 14:05:00|3808.05|3807.65|3805.93|3805.53|3808.18|3807.78|3805.43|3805.03|1044
1656943800000|2022-07-04 14:10:00|3805.68|3805.28|3803.93|3803.53|3806.18|3805.78|3803.68|3803.28|626
1656944100000|2022-07-04 14:15:00|3803.68|3803.28|3805.43|3805.03|3805.93|3805.53|3803.18|3802.78|890
1656944400000|2022-07-04 14:20:00|3805.18|3804.78|3803.93|3803.53|3805.18|3804.78|3803.18|3802.78|607
1656944700000|2022-07-04 14:25:00|3804.18|3803.78|3804.43|3804.03|3804.68|3804.28|3803.18|3802.78|584
1656945000000|2022-07-04 14:30:00|3804.3|3803.9|3804.93|3804.53|3804.93|3804.53|3802.68|3802.28|745
1656945300000|2022-07-04 14:35:00|3804.68|3804.28|3804.68|3804.28|3804.93|3804.53|3802.18|3801.78|865
1656945600000|2022-07-04 14:40:00|3804.55|3804.15|3805.43|3805.03|3805.43|3805.03|3803.43|3803.03|606
1656945900000|2022-07-04 14:45:00|3805.3|3804.9|3805.05|3804.65|3806.68|3806.28|3804.43|3804.03|706
1656946200000|2022-07-04 14:50:00|3805.18|3804.78|3806.68|3806.28|3806.93|3806.53|3804.93|3804.53|664
1656946500000|2022-07-04 14:55:00|3806.93|3806.53|3806.68|3806.28|3807.43|3807.03|3806.18|3805.78|488
1656946800000|2022-07-04 15:00:00|3806.93|3806.53|3809.68|3809.28|3810.43|3810.03|3806.68|3806.28|1381
1656947100000|2022-07-04 15:05:00|3809.43|3809.03|3812.18|3811.78|3812.43|3812.03|3809.18|3808.78|1403
1656947400000|2022-07-04 15:10:00|3811.93|3811.53|3812.43|3812.03|3812.93|3812.53|3811.18|3810.78|880
1656947700000|2022-07-04 15:15:00|3812.68|3812.28|3812.43|3812.03|3813.18|3812.78|3812.18|3811.78|637
1656948000000|2022-07-04 15:20:00|3812.68|3812.28|3811.93|3811.53|3813.43|3813.03|3811.93|3811.53|567
1656948300000|2022-07-04 15:25:00|3812.18|3811.78|3810.93|3810.53|3812.68|3812.28|3810.68|3810.28|989
1656948600000|2022-07-04 15:30:00|3811.18|3810.78|3809.18|3808.78|3811.93|3811.53|3809.18|3808.78|944
1656948900000|2022-07-04 15:35:00|3809.43|3809.03|3808.18|3807.78|3809.43|3809.03|3807.18|3806.78|1140
1656949200000|2022-07-04 15:40:00|3807.93|3807.53|3808.18|3807.78|3808.93|3808.53|3807.93|3807.53|515
1656949500000|2022-07-04 15:45:00|3808.05|3807.65|3807.93|3807.53|3808.68|3808.28|3807.68|3807.28|462
1656949800000|2022-07-04 15:50:00|3807.43|3807.03|3808.43|3808.03|3808.68|3808.28|3807.43|3807.03|389
1656950100000|2022-07-04 15:55:00|3808.55|3808.15|3807.43|3807.03|3809.43|3809.03|3807.18|3806.78|430
1656950400000|2022-07-04 16:00:00|3807.68|3807.28|3807.68|3807.28|3808.05|3807.65|3806.93|3806.53|228
1656950700000|2022-07-04 16:05:00|3807.8|3807.4|3810.18|3809.78|3810.3|3809.9|3807.68|3807.28|409
1656951000000|2022-07-04 16:10:00|3810.3|3809.9|3809.93|3809.53|3810.3|3809.9|3809.3|3808.9|218
1656951300000|2022-07-04 16:15:00|3810.05|3809.65|3810.18|3809.78|3810.43|3810.03|3809.93|3809.53|136
1656951600000|2022-07-04 16:20:00|3810.3|3809.9|3809.43|3809.03|3810.43|3810.03|3809.43|3809.03|170
1656951900000|2022-07-04 16:25:00|3809.18|3808.78|3812.18|3811.78|3812.55|3812.15|3808.93|3808.53|546
1656952200000|2022-07-04 16:30:00|3811.93|3811.53|3808.05|3807.65|3812.68|3812.28|3807.93|3807.53|527
1656952500000|2022-07-04 16:35:00|3808.18|3807.78|3810.18|3809.78|3810.3|3809.9|3807.93|3807.53|229
1656952800000|2022-07-04 16:40:00|3810.3|3809.9|3809.93|3809.53|3811.3|3810.9|3809.43|3809.03|424
1656953100000|2022-07-04 16:45:00|3809.8|3809.4|3809.18|3808.78|3810.93|3810.53|3808.3|3807.9|337
1656953400000|2022-07-04 16:50:00|3809.68|3809.28|3810.43|3810.03|3810.43|3810.03|3808.68|3808.28|163
1656953700000|2022-07-04 16:55:00|3810.18|3809.78|3810.55|3810.15|3810.8|3810.4|3808.93|3808.53|607
1656954000000|2022-07-04 17:00:00|3811.1|3809.6|3811.05|3809.55|3811.1|3809.6|3810.05|3808.55|0
1656954300000|2022-07-04 17:05:00|3810.55|3809.05|3811.05|3809.55|3811.05|3809.55|3810.55|3809.05|0
1656954600000|2022-07-04 17:10:00|3810.55|3809.05|3809.04|3807.54|3811.05|3809.55|3809.04|3807.54|0
1656954900000|2022-07-04 17:15:00|3810.05|3808.55|3810.05|3808.55|3810.05|3808.55|3810.05|3808.55|0
1656955200000|2022-07-04 17:20:00|3809.04|3807.54|3810.05|3808.55|3810.05|3808.55|3809.04|3807.54|0
1656955500000|2022-07-04 17:25:00|3809.04|3807.54|3810.05|3808.55|3810.05|3808.55|3809.04|3807.54|0
1656955800000|2022-07-04 17:30:00|3809.54|3808.04|3812.06|3810.56|3813.07|3811.57|3809.04|3807.54|0
1656956100000|2022-07-04 17:35:00|3811.05|3809.55|3811.05|3809.55|3811.05|3809.55|3811.05|3809.55|0
1656957300000|2022-07-04 17:55:00|3810.05|3808.55|3810.05|3808.55|3810.05|3808.55|3810.05|3808.55|0
1656958200000|2022-07-04 18:10:00|3810.55|3809.05|3810.05|3808.55|3810.55|3809.05|3810.05|3808.55|0
1656961800000|2022-07-04 19:10:00|3811.05|3809.55|3811.05|3809.55|3811.05|3809.55|3811.05|3809.55|0
1656962700000|2022-07-04 19:25:00|3811.56|3810.06|3812.06|3810.56|3812.06|3810.56|3811.05|3809.55|0
1656963000000|2022-07-04 19:30:00|3811.56|3810.06|3810.55|3809.05|3811.56|3810.06|3810.55|3809.05|0
1656963300000|2022-07-04 19:35:00|3811.05|3809.55|3811.05|3809.55|3811.05|3809.55|3810.05|3808.55|0
1656963600000|2022-07-04 19:40:00|3812.06|3810.56|3810.55|3809.05|3812.06|3810.56|3810.05|3808.55|0
1656963900000|2022-07-04 19:45:00|3811.05|3809.55|3811.05|3809.55|3811.05|3809.55|3811.05|3809.55|0
1656964200000|2022-07-04 19:50:00|3810.05|3808.55|3810.05|3808.55|3811.05|3809.55|3810.05|3808.55|0
1656964500000|2022-07-04 19:55:00|3810.55|3809.05|3812.06|3810.56|3812.06|3810.56|3810.05|3808.55|0
1656964800000|2022-07-04 20:00:00|3810.81|3809.31|3810.81|3809.31|3810.81|3809.31|3810.81|3809.31|0
1656968100000|2022-07-04 20:55:00|3812.06|3810.56|3812.06|3810.56|3812.06|3810.56|3812.06|3810.56|0
1656972000000|2022-07-04 22:00:00|3812.4|3811.8|3817.28|3816.68|3817.53|3816.93|3810.4|3809.8|1365
1656972300000|2022-07-04 22:05:00|3817.4|3816.8|3819.03|3818.43|3819.78|3819.18|3817.03|3816.43|955
1656972600000|2022-07-04 22:10:00|3819.28|3818.68|3821.03|3820.43|3821.78|3821.18|3818.78|3818.18|936
1656972900000|2022-07-04 22:15:00|3820.78|3820.18|3821.28|3820.68|3821.28|3820.68|3820.53|3819.93|351
1656973200000|2022-07-04 22:20:00|3821.4|3820.8|3821.28|3820.68|3822.78|3822.18|3820.53|3819.93|725
1656973500000|2022-07-04 22:25:00|3821.53|3820.93|3820.78|3820.18|3821.53|3820.93|3820.53|3819.93|373
1656973800000|2022-07-04 22:30:00|3820.53|3819.93|3822.78|3822.18|3824.53|3823.93|3820.53|3819.93|850
1656974100000|2022-07-04 22:35:00|3822.53|3821.93|3822.9|3822.3|3823.28|3822.68|3821.03|3820.43|429
1656974400000|2022-07-04 22:40:00|3823.03|3822.43|3827.28|3826.68|3827.28|3826.68|3822.78|3822.18|1085
1656974700000|2022-07-04 22:45:00|3827.15|3826.55|3826.9|3826.3|3827.78|3827.18|3825.28|3824.68|507
1656975000000|2022-07-04 22:50:00|3826.78|3826.18|3828.03|3827.43|3828.03|3827.43|3826.03|3825.43|479
1656975300000|2022-07-04 22:55:00|3828.15|3827.55|3829.78|3829.18|3831.15|3830.55|3827.9|3827.3|1222
1656975600000|2022-07-04 23:00:00|3829.9|3829.3|3836.78|3836.18|3837.15|3836.55|3829.9|3829.3|1828
1656975900000|2022-07-04 23:05:00|3836.65|3836.05|3847.28|3846.68|3853.28|3852.68|3836.65|3836.05|4950
1656976200000|2022-07-04 23:10:00|3848.28|3847.68|3848.28|3847.68|3848.53|3847.93|3846.4|3845.8|1062
1656976500000|2022-07-04 23:15:00|3848.15|3847.55|3847.9|3847.3|3848.78|3848.18|3845.53|3844.93|1022
1656976800000|2022-07-04 23:20:00|3847.78|3847.18|3848.53|3847.93|3850.4|3849.8|3847.4|3846.8|975
1656977100000|2022-07-04 23:25:00|3848.78|3848.18|3845.65|3845.05|3849.28|3848.68|3844.28|3843.68|1746
1656977400000|2022-07-04 23:30:00|3845.53|3844.93|3845.03|3844.43|3846.78|3846.18|3844.78|3844.18|707
1656977700000|2022-07-04 23:35:00|3845.28|3844.68|3846.53|3845.93|3847.15|3846.55|3844.78|3844.18|727
1656978000000|2022-07-04 23:40:00|3846.4|3845.8|3845.03|3844.43|3847.78|3847.18|3844.78|3844.18|668
1656978300000|2022-07-04 23:45:00|3844.28|3843.68|3843.53|3842.93|3844.4|3843.8|3841.78|3841.18|1100
1656978600000|2022-07-04 23:50:00|3843.65|3843.05|3843.65|3843.05|3844.28|3843.68|3841.53|3840.93|1009
1656978900000|2022-07-04 23:55:00|3843.53|3842.93|3843.65|3843.05|3844.03|3843.43|3842.53|3841.93|520
1656979200000|2022-07-05 00:00:00|3843.78|3843.18|3841.53|3840.93|3843.78|3843.18|3840.53|3839.93|1343
1656979500000|2022-07-05 00:05:00|3841.4|3840.8|3843.78|3843.18|3845.03|3844.43|3841.4|3840.8|1040
1656979800000|2022-07-05 00:10:00|3843.65|3843.05|3844.78|3844.18|3847.28|3846.68|3843.4|3842.8|1070
1656980100000|2022-07-05 00:15:00|3844.53|3843.93|3845.03|3844.43|3845.78|3845.18|3842.53|3841.93|778
1656980400000|2022-07-05 00:20:00|3845.15|3844.55|3841.65|3841.05|3845.53|3844.93|3841.53|3840.93|626
1656980700000|2022-07-05 00:25:00|3841.78|3841.18|3842.03|3841.43|3843.03|3842.43|3841.03|3840.43|551
1656981000000|2022-07-05 00:30:00|3842.15|3841.55|3842.4|3841.8|3843.15|3842.55|3841.78|3841.18|452
1656981300000|2022-07-05 00:35:00|3842.53|3841.93|3842.03|3841.43|3843.53|3842.93|3841.28|3840.68|365
1656981600000|2022-07-05 00:40:00|3841.9|3841.3|3843.28|3842.68|3843.53|3842.93|3841.53|3840.93|405
1656981900000|2022-07-05 00:45:00|3843.53|3842.93|3843.53|3842.93|3845.78|3845.18|3842.78|3842.18|721
1656982200000|2022-07-05 00:50:00|3843.65|3843.05|3844.4|3843.8|3845.53|3844.93|3843.65|3843.05|499
1656982500000|2022-07-05 00:55:00|3844.53|3843.93|3843.28|3842.68|3844.78|3844.18|3842.78|3842.18|303
1656982800000|2022-07-05 01:00:00|3843.15|3842.55|3841.53|3840.93|3845.28|3844.68|3841.15|3840.55|724
1656983100000|2022-07-05 01:05:00|3841.28|3840.68|3839.4|3838.8|3843.78|3843.18|3838.78|3838.18|934
1656983400000|2022-07-05 01:10:00|3839.28|3838.68|3838.15|3837.55|3839.4|3838.8|3837.28|3836.68|896
1656983700000|2022-07-05 01:15:00|3838.28|3837.68|3838.78|3838.18|3839.78|3839.18|3837.53|3836.93|943
1656984000000|2022-07-05 01:20:00|3838.53|3837.93|3837.15|3836.55|3839.28|3838.68|3835.28|3834.68|1050
1656984300000|2022-07-05 01:25:00|3837.03|3836.43|3836.53|3835.93|3837.15|3836.55|3836.03|3835.43|416
1656984600000|2022-07-05 01:30:00|3836.4|3835.8|3838.03|3837.43|3840.28|3839.68|3836.28|3835.68|996
1656984900000|2022-07-05 01:35:00|3838.15|3837.55|3840.4|3839.8|3841.53|3840.93|3837.78|3837.18|604
1656985200000|2022-07-05 01:40:00|3840.53|3839.93|3843.78|3843.18|3844.03|3843.43|3840.28|3839.68|1295
1656985500000|2022-07-05 01:45:00|3843.15|3842.55|3844.03|3843.43|3845.4|3844.8|3843.03|3842.43|812
1656985800000|2022-07-05 01:50:00|3844.28|3843.68|3843.53|3842.93|3844.78|3844.18|3843.53|3842.93|556
1656986100000|2022-07-05 01:55:00|3843.78|3843.18|3845.53|3844.93|3846.28|3845.68|3843.53|3842.93|631
1656986400000|2022-07-05 02:00:00|3845.4|3844.8|3845.03|3844.43|3846.28|3845.68|3844.03|3843.43|477
1656986700000|2022-07-05 02:05:00|3844.9|3844.3|3843.78|3843.18|3844.9|3844.3|3843.78|3843.18|778
1656987000000|2022-07-05 02:10:00|3843.9|3843.3|3843.78|3843.18|3844.53|3843.93|3843.78|3843.18|287
1656987300000|2022-07-05 02:15:00|3843.9|3843.3|3843.9|3843.3|3844.78|3844.18|3843.78|3843.18|319
1656987600000|2022-07-05 02:20:00|3843.78|3843.18|3842.28|3841.68|3844.53|3843.93|3842.03|3841.43|886
1656987900000|2022-07-05 02:25:00|3842.53|3841.93|3839.9|3839.3|3842.78|3842.18|3839.03|3838.43|632
1656988200000|2022-07-05 02:30:00|3840.03|3839.43|3838.03|3837.43|3840.78|3840.18|3837.78|3837.18|1193
1656988500000|2022-07-05 02:35:00|3837.78|3837.18|3837.28|3836.68|3839.28|3838.68|3836.53|3835.93|777
1656988800000|2022-07-05 02:40:00|3837.03|3836.43|3839.4|3838.8|3840.28|3839.68|3836.53|3835.93|526
1656989100000|2022-07-05 02:45:00|3839.28|3838.68|3836.78|3836.18|3840.4|3839.8|3836.65|3836.05|591
1656989400000|2022-07-05 02:50:00|3837.03|3836.43|3837.53|3836.93|3839.03|3838.43|3836.53|3835.93|350
1656989700000|2022-07-05 02:55:00|3837.28|3836.68|3836.28|3835.68|3837.78|3837.18|3834.53|3833.93|711
1656990000000|2022-07-05 03:00:00|3836.4|3835.8|3838.28|3837.68|3838.53|3837.93|3835.53|3834.93|428
1656990300000|2022-07-05 03:05:00|3838.15|3837.55|3837.03|3836.43|3838.15|3837.55|3836.03|3835.43|309
1656990600000|2022-07-05 03:10:00|3836.9|3836.3|3837.4|3836.8|3837.78|3837.18|3836.03|3835.43|288
1656990900000|2022-07-05 03:15:00|3837.28|3836.68|3839.53|3838.93|3840.03|3839.43|3836.53|3835.93|447
1656991200000|2022-07-05 03:20:00|3839.78|3839.18|3838.4|3837.8|3840.03|3839.43|3838.28|3837.68|698
1656991500000|2022-07-05 03:25:00|3838.53|3837.93|3838.53|3837.93|3839.03|3838.43|3837.78|3837.18|247
1656991800000|2022-07-05 03:30:00|3838.65|3838.05|3838.78|3838.18|3839.53|3838.93|3837.78|3837.18|335
1656992100000|2022-07-05 03:35:00|3838.9|3838.3|3838.28|3837.68|3840.4|3839.8|3838.28|3837.68|572
1656992400000|2022-07-05 03:40:00|3838.15|3837.55|3837.28|3836.68|3838.65|3838.05|3837.28|3836.68|280
1656992700000|2022-07-05 03:45:00|3837.15|3836.55|3837.78|3837.18|3837.78|3837.18|3835.78|3835.18|559
1656993000000|2022-07-05 03:50:00|3837.53|3836.93|3833.78|3833.18|3837.65|3837.05|3833.78|3833.18|587
1656993300000|2022-07-05 03:55:00|3834.15|3833.55|3833.03|3832.43|3834.53|3833.93|3832.53|3831.93|673
1656993600000|2022-07-05 04:00:00|3833.28|3832.68|3834.28|3833.68|3834.9|3834.3|3833.03|3832.43|566
1656993900000|2022-07-05 04:05:00|3834.03|3833.43|3834.53|3833.93|3834.78|3834.18|3833.28|3832.68|217
1656994200000|2022-07-05 04:10:00|3834.78|3834.18|3836.03|3835.43|3836.53|3835.93|3834.28|3833.68|457
1656994500000|2022-07-05 04:15:00|3836.28|3835.68|3836.15|3835.55|3837.03|3836.43|3835.65|3835.05|326
1656994800000|2022-07-05 04:20:00|3836.28|3835.68|3835.15|3834.55|3836.65|3836.05|3835.03|3834.43|225
1656995100000|2022-07-05 04:25:00|3835.28|3834.68|3837.28|3836.68|3837.4|3836.8|3835.28|3834.68|201
1656995400000|2022-07-05 04:30:00|3837.4|3836.8|3838.65|3838.05|3839.15|3838.55|3836.9|3836.3|697
1656995700000|2022-07-05 04:35:00|3838.78|3838.18|3838.28|3837.68|3839.28|3838.68|3838.03|3837.43|297
1656996000000|2022-07-05 04:40:00|3838.15|3837.55|3838.78|3838.18|3839.15|3838.55|3837.53|3836.93|227
1656996300000|2022-07-05 04:45:00|3838.9|3838.3|3838.4|3837.8|3839.78|3839.18|3837.4|3836.8|317
1656996600000|2022-07-05 04:50:00|3838.28|3837.68|3838.28|3837.68|3839.03|3838.43|3837.78|3837.18|133
1656996900000|2022-07-05 04:55:00|3838.53|3837.93|3839.65|3839.05|3839.65|3839.05|3838.53|3837.93|162
1656997200000|2022-07-05 05:00:00|3839.53|3838.93|3841.03|3840.43|3841.03|3840.43|3839.03|3838.43|617
1656997500000|2022-07-05 05:05:00|3841.28|3840.68|3841.53|3840.93|3842.4|3841.8|3839.53|3838.93|476
1656997800000|2022-07-05 05:10:00|3841.4|3840.8|3841.15|3840.55|3843.28|3842.68|3841.03|3840.43|387
1656998100000|2022-07-05 05:15:00|3841.28|3840.68|3839.78|3839.18|3841.9|3841.3|3839.03|3838.43|504
1656998400000|2022-07-05 05:20:00|3839.65|3839.05|3839.53|3838.93|3840.03|3839.43|3839.03|3838.43|335
1656998700000|2022-07-05 05:25:00|3839.78|3839.18|3840.03|3839.43|3840.15|3839.55|3838.28|3837.68|606
1656999000000|2022-07-05 05:30:00|3840.28|3839.68|3839.03|3838.43|3840.28|3839.68|3838.78|3838.18|433
1656999300000|2022-07-05 05:35:00|3839.15|3838.55|3837.53|3836.93|3840.4|3839.8|3837.53|3836.93|798
1656999600000|2022-07-05 05:40:00|3837.28|3836.68|3838.78|3838.18|3839.03|3838.43|3836.78|3836.18|434
1656999900000|2022-07-05 05:45:00|3838.9|3838.3|3841.03|3840.43|3841.78|3841.18|3838.78|3838.18|371
1657000200000|2022-07-05 05:50:00|3840.78|3840.18|3839.78|3839.18|3840.9|3840.3|3839.03|3838.43|357
1657000500000|2022-07-05 05:55:00|3839.65|3839.05|3840.28|3839.68|3840.53|3839.93|3838.78|3838.18|423
1657000800000|2022-07-05 06:00:00|3840.03|3839.43|3840.03|3839.43|3841.53|3840.93|3838.78|3838.18|1192
1657001100000|2022-07-05 06:05:00|3839.78|3839.18|3840.53|3839.93|3842.28|3841.68|3839.03|3838.43|784
1657001400000|2022-07-05 06:10:00|3840.65|3840.05|3840.03|3839.43|3841.28|3840.68|3839.03|3838.43|1072
1657001700000|2022-07-05 06:15:00|3840.28|3839.68|3842.28|3841.68|3843.28|3842.68|3839.28|3838.68|661
1657002000000|2022-07-05 06:20:00|3842.03|3841.43|3841.03|3840.43|3842.28|3841.68|3840.78|3840.18|731
1657002300000|2022-07-05 06:25:00|3840.9|3840.3|3841.53|3840.93|3842.78|3842.18|3840.28|3839.68|503
1657002600000|2022-07-05 06:30:00|3841.65|3841.05|3843.4|3842.8|3844.53|3843.93|3841.65|3841.05|606
1657002900000|2022-07-05 06:35:00|3843.53|3842.93|3844.53|3843.93|3845.53|3844.93|3843.28|3842.68|964
1657003200000|2022-07-05 06:40:00|3845.03|3844.43|3846.03|3845.43|3846.03|3845.43|3844.65|3844.05|733
1657003500000|2022-07-05 06:45:00|3846.15|3845.55|3842.28|3841.68|3846.28|3845.68|3841.9|3841.3|739
1657003800000|2022-07-05 06:50:00|3842.03|3841.43|3840.53|3839.93|3842.28|3841.68|3839.53|3838.93|864
1657004100000|2022-07-05 06:55:00|3840.28|3839.68|3841.28|3840.68|3842.28|3841.68|3839.9|3839.3|521
1657004400000|2022-07-05 07:00:00|3841.03|3840.43|3837.03|3836.43|3841.65|3841.05|3835.53|3834.93|2321
1657004700000|2022-07-05 07:05:00|3836.53|3835.93|3832.78|3832.18|3836.78|3836.18|3831.28|3830.68|2339
1657005000000|2022-07-05 07:10:00|3832.53|3831.93|3835.15|3834.55|3835.28|3834.68|3830.03|3829.43|2049
1657005300000|2022-07-05 07:15:00|3835.28|3834.68|3837.03|3836.43|3838.28|3837.68|3833.78|3833.18|1788
1657005600000|2022-07-05 07:20:00|3837.15|3836.55|3833.03|3832.43|3838.53|3837.93|3833.03|3832.43|996
1657005900000|2022-07-05 07:25:00|3832.9|3832.3|3832.9|3832.3|3836.03|3835.43|3832.78|3832.18|1248
1657006200000|2022-07-05 07:30:00|3832.78|3832.18|3834.65|3834.05|3835.28|3834.68|3832.28|3831.68|2094
1657006500000|2022-07-05 07:35:00|3834.78|3834.18|3829.78|3829.18|3834.78|3834.18|3829.78|3829.18|1423
1657006800000|2022-07-05 07:40:00|3830.03|3829.43|3833.9|3833.3|3835.03|3834.43|3830.03|3829.43|1090
1657007100000|2022-07-05 07:45:00|3833.78|3833.18|3834.03|3833.43|3836.03|3835.43|3832.28|3831.68|838
1657007400000|2022-07-05 07:50:00|3833.9|3833.3|3833.03|3832.43|3835.03|3834.43|3830.53|3829.93|1187
1657007700000|2022-07-05 07:55:00|3833.28|3832.68|3827.53|3826.93|3834.53|3833.93|3827.28|3826.68|1681
1657008000000|2022-07-05 08:00:00|3827.65|3827.05|3830.03|3829.43|3831.53|3830.93|3827.53|3826.93|2010
1657008300000|2022-07-05 08:05:00|3829.78|3829.18|3822.78|3822.18|3832.53|3831.93|3822.03|3821.43|2493
1657008600000|2022-07-05 08:10:00|3823.03|3822.43|3821.4|3820.8|3823.28|3822.68|3819.78|3819.18|3103
1657008900000|2022-07-05 08:15:00|3821.28|3820.68|3818.9|3818.3|3821.28|3820.68|3818.53|3817.93|2459
1657009200000|2022-07-05 08:20:00|3819.03|3818.43|3815.65|3815.05|3819.78|3819.18|3813.78|3813.18|3410
1657009500000|2022-07-05 08:25:00|3815.53|3814.93|3811.65|3811.05|3815.78|3815.18|3809.9|3809.3|3293
1657009800000|2022-07-05 08:30:00|3811.28|3810.68|3812.03|3811.43|3814.28|3813.68|3809.03|3808.43|2967
1657010100000|2022-07-05 08:35:00|3811.78|3811.18|3808.78|3808.18|3812.03|3811.43|3807.53|3806.93|2185
1657010400000|2022-07-05 08:40:00|3809.03|3808.43|3807.53|3806.93|3809.53|3808.93|3804.78|3804.18|2753
1657010700000|2022-07-05 08:45:00|3807.65|3807.05|3802.03|3801.43|3807.78|3807.18|3800.78|3800.18|2819
1657011000000|2022-07-05 08:50:00|3802.28|3801.68|3802.03|3801.43|3804.28|3803.68|3800.78|3800.18|2368
1657011300000|2022-07-05 08:55:00|3801.9|3801.3|3802.03|3801.43|3803.53|3802.93|3801.03|3800.43|1510
1657011600000|2022-07-05 09:00:00|3802.28|3801.68|3803.78|3803.18|3804.28|3803.68|3800.78|3800.18|1536
1657011900000|2022-07-05 09:05:00|3804.03|3803.43|3799.65|3799.05|3804.28|3803.68|3799.28|3798.68|2426
1657012200000|2022-07-05 09:10:00|3799.78|3799.18|3803.53|3802.93|3804.03|3803.43|3797.53|3796.93|2625
1657012500000|2022-07-05 09:15:00|3803.28|3802.68|3803.28|3802.68|3806.28|3805.68|3802.53|3801.93|1838
1657012800000|2022-07-05 09:20:00|3803.15|3802.55|3802.65|3802.05|3804.03|3803.43|3801.28|3800.68|1014
1657013100000|2022-07-05 09:25:00|3802.53|3801.93|3799.78|3799.18|3803.03|3802.43|3799.53|3798.93|1616
1657013400000|2022-07-05 09:30:00|3799.9|3799.3|3797.53|3796.93|3800.4|3799.8|3796.78|3796.18|3253
1657013700000|2022-07-05 09:35:00|3797.78|3797.18|3803.53|3802.93|3804.28|3803.68|3797.53|3796.93|2357
1657014000000|2022-07-05 09:40:00|3803.4|3802.8|3804.78|3804.18|3805.03|3804.43|3803.03|3802.43|1529
1657014300000|2022-07-05 09:45:00|3804.53|3803.93|3802.53|3801.93|3804.78|3804.18|3801.03|3800.43|1503
1657014600000|2022-07-05 09:50:00|3802.65|3802.05|3803.78|3803.18|3804.78|3804.18|3801.15|3800.55|1597
1657014900000|2022-07-05 09:55:00|3804.03|3803.43|3805.28|3804.68|3806.03|3805.43|3803.15|3802.55|1257
1657015200000|2022-07-05 10:00:00|3805.03|3804.43|3805.65|3805.05|3805.78|3805.18|3803.78|3803.18|1092
1657015500000|2022-07-05 10:05:00|3805.78|3805.18|3810.03|3809.43|3810.03|3809.43|3804.9|3804.3|2012
1657015800000|2022-07-05 10:10:00|3809.78|3809.18|3810.28|3809.68|3810.78|3810.18|3809.28|3808.68|1708
1657016100000|2022-07-05 10:15:00|3810.03|3809.43|3805.78|3805.18|3810.03|3809.43|3805.78|3805.18|1649
1657016400000|2022-07-05 10:20:00|3805.65|3805.05|3807.53|3806.93|3807.9|3807.3|3805.28|3804.68|826
1657016700000|2022-07-05 10:25:00|3807.28|3806.68|3805.78|3805.18|3807.53|3806.93|3805.4|3804.8|859
1657017000000|2022-07-05 10:30:00|3805.65|3805.05|3807.78|3807.18|3807.78|3807.18|3805.28|3804.68|740
1657017300000|2022-07-05 10:35:00|3807.9|3807.3|3807.65|3807.05|3808.28|3807.68|3806.28|3805.68|781
1657017600000|2022-07-05 10:40:00|3807.53|3806.93|3806.53|3805.93|3807.53|3806.93|3804.78|3804.18|874
1657017900000|2022-07-05 10:45:00|3806.65|3806.05|3808.4|3807.8|3809.15|3808.55|3805.28|3804.68|925
1657018200000|2022-07-05 10:50:00|3808.53|3807.93|3810.65|3810.05|3811.03|3810.43|3808.53|3807.93|1106
1657018500000|2022-07-05 10:55:00|3810.53|3809.93|3806.53|3805.93|3810.78|3810.18|3804.53|3803.93|1491
1657018800000|2022-07-05 11:00:00|3807.03|3806.43|3807.28|3806.68|3808.53|3807.93|3805.28|3804.68|1388
1657019100000|2022-07-05 11:05:00|3807.15|3806.55|3806.78|3806.18|3807.65|3807.05|3806.03|3805.43|794
1657019400000|2022-07-05 11:10:00|3807.03|3806.43|3805.28|3804.68|3807.9|3807.3|3805.28|3804.68|832
1657019700000|2022-07-05 11:15:00|3805.53|3804.93|3801.53|3800.93|3805.78|3805.18|3800.28|3799.68|2024
1657020000000|2022-07-05 11:20:00|3801.28|3800.68|3803.53|3802.93|3804.03|3803.43|3801.28|3800.68|1128
1657020300000|2022-07-05 11:25:00|3803.78|3803.18|3804.15|3803.55|3804.53|3803.93|3802.78|3802.18|914
1657020600000|2022-07-05 11:30:00|3804.28|3803.68|3801.15|3800.55|3804.65|3804.05|3800.78|3800.18|1427
1657020900000|2022-07-05 11:35:00|3801.28|3800.68|3802.78|3802.18|3803.03|3802.43|3800.53|3799.93|1111
1657021200000|2022-07-05 11:40:00|3803.28|3802.68|3799.03|3798.43|3804.03|3803.43|3798.28|3797.68|1814
1657021500000|2022-07-05 11:45:00|3798.9|3798.3|3794.53|3793.93|3799.78|3799.18|3794.53|3793.93|3901
1657021800000|2022-07-05 11:50:00|3794.15|3793.55|3791.78|3791.18|3796.03|3795.43|3791.28|3790.68|4383
1657022100000|2022-07-05 11:55:00|3791.65|3791.05|3791.4|3790.8|3793.53|3792.93|3790.28|3789.68|3036
1657022400000|2022-07-05 12:00:00|3791.53|3790.93|3786.78|3786.18|3792.28|3791.68|3786.78|3786.18|4733
1657022700000|2022-07-05 12:05:00|3787.03|3786.43|3782.03|3781.43|3788.03|3787.43|3780.53|3779.93|8694
1657023000000|2022-07-05 12:10:00|3782.28|3781.68|3780.78|3780.18|3784.53|3783.93|3777.78|3777.18|6806
1657023300000|2022-07-05 12:15:00|3780.53|3779.93|3782.78|3782.18|3784.15|3783.55|3778.53|3777.93|5189
1657023600000|2022-07-05 12:20:00|3782.28|3781.68|3783.03|3782.43|3784.65|3784.05|3778.78|3778.18|5288
1657023900000|2022-07-05 12:25:00|3783.28|3782.68|3783.28|3782.68|3785.78|3785.18|3782.78|3782.18|4248
1657024200000|2022-07-05 12:30:00|3783.03|3782.43|3780.53|3779.93|3784.28|3783.68|3779.28|3778.68|4165
1657024500000|2022-07-05 12:35:00|3780.78|3780.18|3781.78|3781.18|3782.03|3781.43|3775.53|3774.93|6303
1657024800000|2022-07-05 12:40:00|3781.9|3781.3|3781.28|3780.68|3783.53|3782.93|3780.53|3779.93|3722
1657025100000|2022-07-05 12:45:00|3781.53|3780.93|3781.4|3780.8|3782.53|3781.93|3780.03|3779.43|2922
1657025400000|2022-07-05 12:50:00|3781.65|3781.05|3777.78|3777.18|3781.78|3781.18|3776.78|3776.18|3013
1657025700000|2022-07-05 12:55:00|3778.03|3777.43|3772.78|3772.18|3778.15|3777.55|3771.03|3770.43|7093
1657026000000|2022-07-05 13:00:00|3772.53|3771.93|3774.78|3774.18|3774.78|3774.18|3770.28|3769.68|6318
1657026300000|2022-07-05 13:05:00|3774.9|3774.3|3773.03|3772.43|3774.9|3774.3|3771.28|3770.68|4547
1657026600000|2022-07-05 13:10:00|3773.53|3772.93|3776.78|3776.18|3776.78|3776.18|3772.28|3771.68|4963
1657026900000|2022-07-05 13:15:00|3777.15|3776.55|3774.53|3773.93|3777.53|3776.93|3773.53|3772.93|4203
1657027200000|2022-07-05 13:20:00|3774.78|3774.18|3775.78|3775.18|3776.28|3775.68|3772.53|3771.93|4574
1657027500000|2022-07-05 13:25:00|3775.53|3774.93|3770.53|3769.93|3776.03|3775.43|3770.03|3769.43|7493
1657027800000|2022-07-05 13:30:00|3770.43|3770.03|3756.93|3756.53|3774.68|3774.28|3755.18|3754.78|56480
1657028100000|2022-07-05 13:35:00|3757.18|3756.78|3749.43|3749.03|3760.18|3759.78|3749.43|3749.03|34677
1657028400000|2022-07-05 13:40:00|3749.68|3749.28|3750.43|3750.03|3757.18|3756.78|3748.43|3748.03|30697
1657028700000|2022-07-05 13:45:00|3750.18|3749.78|3756.8|3756.4|3763.8|3763.4|3747.68|3747.28|43965
1657029000000|2022-07-05 13:50:00|3757.05|3756.65|3750.93|3750.53|3758.68|3758.28|3748.18|3747.78|29219
1657029300000|2022-07-05 13:55:00|3750.8|3750.4|3750.05|3749.65|3753.68|3753.28|3744.43|3744.03|26593
1657029600000|2022-07-05 14:00:00|3748.8|3748.4|3743.43|3743.03|3756.18|3755.78|3740.55|3740.15|42811
1657029900000|2022-07-05 14:05:00|3742.43|3742.03|3748.68|3748.28|3748.93|3748.53|3740.68|3740.28|27540
1657030200000|2022-07-05 14:10:00|3748.43|3748.03|3762.47|3762.07|3763.97|3763.57|3746.93|3746.53|36930
1657030500000|2022-07-05 14:15:00|3761.97|3761.57|3754.72|3754.32|3762.22|3761.82|3750.72|3750.32|28334
1657030800000|2022-07-05 14:20:00|3754.22|3753.82|3756.97|3756.57|3760.22|3759.82|3752.72|3752.32|20446
1657031100000|2022-07-05 14:25:00|3757.22|3756.82|3757.22|3756.82|3760.97|3760.57|3751.97|3751.57|21316
1657031400000|2022-07-05 14:30:00|3756.72|3756.32|3756.72|3756.32|3762.47|3762.07|3753.72|3753.32|23131
1657031700000|2022-07-05 14:35:00|3756.47|3756.07|3772.72|3772.32|3775.47|3775.07|3755.22|3754.82|30205
1657032000000|2022-07-05 14:40:00|3772.22|3771.82|3758.97|3758.57|3774.97|3774.57|3758.72|3758.32|31600
1657032300000|2022-07-05 14:45:00|3758.72|3758.32|3758.22|3757.82|3760.47|3760.07|3751.72|3751.32|24921
1657032600000|2022-07-05 14:50:00|3758.47|3758.07|3752.72|3752.32|3758.72|3758.32|3751.22|3750.82|17587
1657032900000|2022-07-05 14:55:00|3752.47|3752.07|3754.09|3753.69|3756.22|3755.82|3750.47|3750.07|15945
1657033200000|2022-07-05 15:00:00|3754.22|3753.82|3749.47|3749.07|3754.22|3753.82|3744.72|3744.32|21528
1657033500000|2022-07-05 15:05:00|3748.97|3748.57|3750.22|3749.82|3752.22|3751.82|3743.47|3743.07|16913
1657033800000|2022-07-05 15:10:00|3750.47|3750.07|3748.72|3748.32|3751.09|3750.69|3743.97|3743.57|13351
1657034100000|2022-07-05 15:15:00|3748.22|3747.82|3751.72|3751.32|3754.72|3754.32|3747.72|3747.32|16256
1657034400000|2022-07-05 15:20:00|3752.22|3751.82|3749.22|3748.82|3754.72|3754.32|3746.22|3745.82|14781
1657034700000|2022-07-05 15:25:00|3749.47|3749.07|3749.97|3749.57|3753.47|3753.07|3746.72|3746.32|14455
1657035000000|2022-07-05 15:30:00|3749.72|3749.32|3751.84|3751.44|3756.97|3756.57|3746.97|3746.57|17624
1657035300000|2022-07-05 15:35:00|3751.72|3751.32|3749.47|3749.07|3753.72|3753.32|3746.97|3746.57|15850
1657035600000|2022-07-05 15:40:00|3749.97|3749.57|3763.72|3763.32|3763.97|3763.57|3749.97|3749.57|20216
1657035900000|2022-07-05 15:45:00|3763.47|3763.07|3766.97|3766.57|3769.47|3769.07|3761.72|3761.32|19602
1657036200000|2022-07-05 15:50:00|3767.09|3766.69|3769.47|3769.07|3769.97|3769.57|3763.47|3763.07|17378
1657036500000|2022-07-05 15:55:00|3769.72|3769.32|3765.47|3765.07|3770.47|3770.07|3764.22|3763.82|13172
1657036800000|2022-07-05 16:00:00|3765.97|3765.57|3763.72|3763.32|3770.47|3770.07|3761.72|3761.32|18710
1657037100000|2022-07-05 16:05:00|3763.97|3763.57|3769.97|3769.57|3770.47|3770.07|3761.97|3761.57|14248
1657037400000|2022-07-05 16:10:00|3770.22|3769.82|3768.97|3768.57|3774.72|3774.32|3765.47|3765.07|19801
1657037700000|2022-07-05 16:15:00|3769.22|3768.82|3770.97|3770.57|3772.22|3771.82|3763.47|3763.07|15293
1657038000000|2022-07-05 16:20:00|3770.72|3770.32|3782.22|3781.82|3782.22|3781.82|3767.22|3766.82|20219
1657038300000|2022-07-05 16:25:00|3781.97|3781.57|3779.72|3779.32|3784.22|3783.82|3778.72|3778.32|16474
1657038600000|2022-07-05 16:30:00|3779.84|3779.44|3778.22|3777.82|3782.22|3781.82|3776.97|3776.57|12264
1657038900000|2022-07-05 16:35:00|3777.97|3777.57|3779.97|3779.57|3782.47|3782.07|3777.47|3777.07|9866
1657039200000|2022-07-05 16:40:00|3779.72|3779.32|3773.25|3772.85|3781.09|3780.69|3771.25|3770.85|12648
1657039500000|2022-07-05 16:45:00|3773.37|3772.97|3768|3767.6|3773.5|3773.1|3766.5|3766.1|11943
1657039800000|2022-07-05 16:50:00|3767.75|3767.35|3767.75|3767.35|3769.75|3769.35|3764.75|3764.35|9745
1657040100000|2022-07-05 16:55:00|3768|3767.6|3767|3766.6|3769.75|3769.35|3765.75|3765.35|8392
1657040400000|2022-07-05 17:00:00|3767.25|3766.85|3774.75|3774.35|3774.75|3774.35|3766.12|3765.72|10872
1657040700000|2022-07-05 17:05:00|3775|3774.6|3772.75|3772.35|3775.25|3774.85|3766.25|3765.85|12229
1657041000000|2022-07-05 17:10:00|3772.37|3771.97|3776.75|3776.35|3777.5|3777.1|3771.87|3771.47|10824
1657041300000|2022-07-05 17:15:00|3777|3776.6|3784|3783.6|3784.75|3784.35|3775.5|3775.1|12175
1657041600000|2022-07-05 17:20:00|3784.25|3783.85|3783.75|3783.35|3787.25|3786.85|3782|3781.6|12604
1657041900000|2022-07-05 17:25:00|3783.5|3783.1|3783|3782.6|3785.25|3784.85|3782.25|3781.85|8890
1657042200000|2022-07-05 17:30:00|3783.25|3782.85|3786|3785.6|3786.25|3785.85|3780.25|3779.85|11379
1657042500000|2022-07-05 17:35:00|3786.25|3785.85|3790.25|3789.85|3791.25|3790.85|3786|3785.6|13215
1657042800000|2022-07-05 17:40:00|3790.5|3790.1|3788|3787.6|3793.5|3793.1|3787.5|3787.1|10729
1657043100000|2022-07-05 17:45:00|3788.12|3787.72|3785.5|3785.1|3788.5|3788.1|3780|3779.6|12585
1657043400000|2022-07-05 17:50:00|3785.75|3785.35|3787.25|3786.85|3787.75|3787.35|3784.5|3784.1|7333
1657043700000|2022-07-05 17:55:00|3787|3786.6|3787.75|3787.35|3788.25|3787.85|3784.5|3784.1|7730
1657044000000|2022-07-05 18:00:00|3788|3787.6|3794.75|3794.35|3795.25|3794.85|3785.25|3784.85|11116
1657044300000|2022-07-05 18:05:00|3794.5|3794.1|3790|3789.6|3794.75|3794.35|3788.5|3788.1|9118
1657044600000|2022-07-05 18:10:00|3790.5|3790.1|3792.5|3792.1|3794.25|3793.85|3790|3789.6|7805
1657044900000|2022-07-05 18:15:00|3792.75|3792.35|3795|3794.6|3795.25|3794.85|3787.25|3786.85|10658
1657045200000|2022-07-05 18:20:00|3795.25|3794.85|3797.5|3797.1|3797.5|3797.1|3791.75|3791.35|10864
1657045500000|2022-07-05 18:25:00|3797.25|3796.85|3802.5|3802.1|3804.5|3804.1|3796|3795.6|17647
1657045800000|2022-07-05 18:30:00|3803|3802.6|3809|3808.6|3809.5|3809.1|3802.75|3802.35|23159
1657046100000|2022-07-05 18:35:00|3809.12|3808.72|3817.5|3817.1|3817.5|3817.1|3807.25|3806.85|22127
1657046400000|2022-07-05 18:40:00|3817.75|3817.35|3813.25|3812.85|3818.12|3817.72|3812|3811.6|16179
1657046700000|2022-07-05 18:45:00|3813.5|3813.1|3810.75|3810.35|3815.75|3815.35|3808.5|3808.1|16287
1657047000000|2022-07-05 18:50:00|3811.25|3810.85|3812.25|3811.85|3813|3812.6|3809.37|3808.97|10314
1657047300000|2022-07-05 18:55:00|3812.12|3811.72|3812.12|3811.72|3814.75|3814.35|3810.25|3809.85|12139
1657047600000|2022-07-05 19:00:00|3812|3811.6|3811|3810.6|3813.5|3813.1|3806|3805.6|17026
1657047900000|2022-07-05 19:05:00|3811.25|3810.85|3819.87|3819.47|3820|3819.6|3811|3810.6|20972
1657048200000|2022-07-05 19:10:00|3820|3819.6|3820.5|3820.1|3821.25|3820.85|3816.5|3816.1|12217
1657048500000|2022-07-05 19:15:00|3820.25|3819.85|3811.25|3810.85|3821|3820.6|3809.75|3809.35|17323
1657048800000|2022-07-05 19:20:00|3811.09|3810.69|3822.46|3822.06|3823.09|3822.69|3811.09|3810.69|19590
1657049100000|2022-07-05 19:25:00|3822.59|3822.19|3824.09|3823.69|3827.34|3826.94|3820.34|3819.94|19757
1657049400000|2022-07-05 19:30:00|3824.21|3823.81|3827.09|3826.69|3827.34|3826.94|3820.34|3819.94|20793
1657049700000|2022-07-05 19:35:00|3827.34|3826.94|3823.84|3823.44|3827.84|3827.44|3819.34|3818.94|18969
1657050000000|2022-07-05 19:40:00|3823.71|3823.31|3824.59|3824.19|3826.09|3825.69|3822.34|3821.94|13775
1657050300000|2022-07-05 19:45:00|3824.34|3823.94|3830.59|3830.19|3830.59|3830.19|3822.46|3822.06|17151
1657050600000|2022-07-05 19:50:00|3829.09|3828.69|3827.59|3827.19|3829.09|3828.69|3821.34|3820.94|29885
1657050900000|2022-07-05 19:55:00|3827.84|3827.44|3832.96|3832.56|3833.09|3832.69|3823.59|3823.19|64736
1657051200000|2022-07-05 20:00:00|3832.89|3832.49|3829.87|3829.27|3833.12|3832.52|3827.62|3827.02|32902
1657051500000|2022-07-05 20:05:00|3830.12|3829.52|3829.12|3828.52|3830.37|3829.77|3826.12|3825.52|8336
1657051800000|2022-07-05 20:10:00|3828.87|3828.27|3827.87|3827.27|3829.37|3828.77|3826.87|3826.27|4526
1657052100000|2022-07-05 20:15:00|3828.12|3827.52|3828.87|3828.27|3829.37|3828.77|3826.87|3826.27|2149
1657052400000|2022-07-05 20:20:00|3829.37|3828.77|3830.12|3829.52|3830.37|3829.77|3828.87|3828.27|1023
1657052700000|2022-07-05 20:25:00|3830.37|3829.77|3830.87|3830.27|3830.87|3830.27|3829.62|3829.02|1406
1657053000000|2022-07-05 20:30:00|3830.62|3830.02|3830.99|3830.39|3831.62|3831.02|3830.37|3829.77|959
1657053300000|2022-07-05 20:35:00|3831.12|3830.52|3830.62|3830.02|3831.37|3830.77|3830.62|3830.02|991
1657053600000|2022-07-05 20:40:00|3830.74|3830.14|3830.37|3829.77|3831.37|3830.77|3830.12|3829.52|1172
1657053900000|2022-07-05 20:45:00|3830.62|3830.02|3831.37|3830.77|3831.62|3831.02|3830.37|3829.77|842
1657054200000|2022-07-05 20:50:00|3831.24|3830.64|3831.12|3830.52|3831.62|3831.02|3830.87|3830.27|582
1657054500000|2022-07-05 20:55:00|3830.99|3830.39|3831.35|3829.85|3831.62|3831.02|3830.74|3829.85|1298
1657054800000|2022-07-05 21:00:00|3831.42|3829.92|3831.61|3830.11|3831.61|3830.11|3831.28|3829.78|4
1657055100000|2022-07-05 21:05:00|3831.57|3830.07|3831.39|3829.89|3831.68|3830.18|3831.39|3829.89|0
1657055400000|2022-07-05 21:10:00|3831.35|3829.85|3831.46|3829.96|3831.53|3830.03|3831.35|3829.85|0
1657055700000|2022-07-05 21:15:00|3831.53|3830.03|3831.5|3830|3831.57|3830.07|3831.17|3829.67|0
1657056000000|2022-07-05 21:20:00|3831.39|3829.89|3831.53|3830.03|3831.57|3830.07|3831.31|3829.81|0
1657056300000|2022-07-05 21:25:00|3831.39|3829.89|3831.28|3829.78|3831.46|3829.96|3831.28|3829.78|0
1657056600000|2022-07-05 21:30:00|3831.24|3829.74|3831.17|3829.67|3831.24|3829.74|3831.17|3829.67|0
1657056900000|2022-07-05 21:35:00|3831.39|3829.89|3831.79|3830.29|3831.9|3830.4|3831.39|3829.89|0
1657057200000|2022-07-05 21:40:00|3831.5|3830|3831.06|3829.56|3831.61|3830.11|3831.06|3829.56|0
1657057500000|2022-07-05 21:45:00|3831.09|3829.59|3830.95|3829.45|3831.39|3829.89|3830.87|3829.37|0
1657057800000|2022-07-05 21:50:00|3830.87|3829.37|3831.42|3829.92|3831.42|3829.92|3830.84|3829.34|0
1657058100000|2022-07-05 21:55:00|3831.35|3829.85|3831.9|3830.4|3831.9|3830.4|3831.35|3829.85|0
1657058400000|2022-07-05 22:00:00|3834.24|3833.64|3834.62|3834.02|3835.99|3835.39|3831.99|3831.39|1248
1657058700000|2022-07-05 22:05:00|3835.37|3834.77|3832.87|3832.27|3835.87|3835.27|3832.62|3832.02|717
1657059000000|2022-07-05 22:10:00|3832.99|3832.39|3835.87|3835.27|3836.12|3835.52|3832.12|3831.52|769
1657059300000|2022-07-05 22:15:00|3835.99|3835.39|3837.87|3837.27|3838.87|3838.27|3835.87|3835.27|1318
1657059600000|2022-07-05 22:20:00|3838.12|3837.52|3834.62|3834.02|3838.24|3837.64|3834.37|3833.77|778
1657059900000|2022-07-05 22:25:00|3834.37|3833.77|3833.12|3832.52|3835.62|3835.02|3832.87|3832.27|780
1657060200000|2022-07-05 22:30:00|3833.24|3832.64|3833.62|3833.02|3835.24|3834.64|3833.12|3832.52|608
1657060500000|2022-07-05 22:35:00|3833.37|3832.77|3833.87|3833.27|3834.62|3834.02|3832.87|3832.27|459
1657060800000|2022-07-05 22:40:00|3833.99|3833.39|3831.87|3831.27|3833.99|3833.39|3830.62|3830.02|985
1657061100000|2022-07-05 22:45:00|3831.24|3830.64|3831.87|3831.27|3832.37|3831.77|3830.49|3829.89|420
1657061400000|2022-07-05 22:50:00|3831.99|3831.39|3830.37|3829.77|3832.62|3832.02|3830.37|3829.77|316
1657061700000|2022-07-05 22:55:00|3830.62|3830.02|3831.62|3831.02|3831.87|3831.27|3830.12|3829.52|288
1657062000000|2022-07-05 23:00:00|3831.87|3831.27|3833.12|3832.52|3833.24|3832.64|3831.12|3830.52|426
1657062300000|2022-07-05 23:05:00|3833.24|3832.64|3832.62|3832.02|3833.87|3833.27|3832.49|3831.89|307
1657062600000|2022-07-05 23:10:00|3832.49|3831.89|3831.62|3831.02|3832.74|3832.14|3831.37|3830.77|304
1657062900000|2022-07-05 23:15:00|3831.37|3830.77|3830.62|3830.02|3831.62|3831.02|3830.62|3830.02|291
1657063200000|2022-07-05 23:20:00|3830.74|3830.14|3830.74|3830.14|3831.37|3830.77|3830.24|3829.64|284
1657063500000|2022-07-05 23:25:00|3830.62|3830.02|3828.12|3827.52|3830.87|3830.27|3828.12|3827.52|821
1657063800000|2022-07-05 23:30:00|3827.87|3827.27|3824.62|3824.02|3828.12|3827.52|3824.62|3824.02|1335
1657064100000|2022-07-05 23:35:00|3824.74|3824.14|3825.37|3824.77|3825.62|3825.02|3823.87|3823.27|579
1657064400000|2022-07-05 23:40:00|3825.12|3824.52|3824.37|3823.77|3826.74|3826.14|3824.12|3823.52|485
1657064700000|2022-07-05 23:45:00|3824.62|3824.02|3824.37|3823.77|3825.49|3824.89|3823.62|3823.02|470
1657065000000|2022-07-05 23:50:00|3824.49|3823.89|3821.62|3821.02|3824.62|3824.02|3821.49|3820.89|1150
1657065300000|2022-07-05 23:55:00|3821.74|3821.14|3822.87|3822.27|3822.87|3822.27|3820.87|3820.27|783
1657065600000|2022-07-06 00:00:00|3823.12|3822.52|3826.37|3825.77|3829.12|3828.52|3823.12|3822.52|1850
1657065900000|2022-07-06 00:05:00|3826.49|3825.89|3828.37|3827.77|3829.37|3828.77|3826.37|3825.77|793
1657066200000|2022-07-06 00:10:00|3828.87|3828.27|3828.62|3828.02|3829.62|3829.02|3826.62|3826.02|773
1657066500000|2022-07-06 00:15:00|3828.49|3827.89|3831.12|3830.52|3832.12|3831.52|3828.37|3827.77|1042
1657066800000|2022-07-06 00:20:00|3831.37|3830.77|3827.12|3826.52|3831.37|3830.77|3826.62|3826.02|853
1657067100000|2022-07-06 00:25:00|3827.24|3826.64|3828.62|3828.02|3829.87|3829.27|3826.37|3825.77|545
1657067400000|2022-07-06 00:30:00|3828.74|3828.14|3829.87|3829.27|3830.49|3829.89|3828.12|3827.52|635
1657067700000|2022-07-06 00:35:00|3829.99|3829.39|3828.87|3828.27|3831.37|3830.77|3827.74|3827.14|635
1657068000000|2022-07-06 00:40:00|3828.74|3828.14|3838.87|3838.27|3838.87|3838.27|3828.12|3827.52|1597
1657068300000|2022-07-06 00:45:00|3838.74|3838.14|3840.87|3840.27|3842.12|3841.52|3837.37|3836.77|2670
1657068600000|2022-07-06 00:50:00|3840.62|3840.02|3839.62|3839.02|3842.37|3841.77|3839.24|3838.64|1823
1657068900000|2022-07-06 00:55:00|3839.99|3839.39|3839.99|3839.39|3842.12|3841.52|3839.37|3838.77|842
1657069200000|2022-07-06 01:00:00|3840.12|3839.52|3840.62|3840.02|3840.62|3840.02|3839.12|3838.52|838
1657069500000|2022-07-06 01:05:00|3840.87|3840.27|3845.62|3845.02|3846.37|3845.77|3840.87|3840.27|2587
1657069800000|2022-07-06 01:10:00|3845.87|3845.27|3843.62|3843.02|3846.37|3845.77|3842.87|3842.27|1056
1657070100000|2022-07-06 01:15:00|3843.74|3843.14|3840.49|3839.89|3843.74|3843.14|3839.62|3839.02|1524
1657070400000|2022-07-06 01:20:00|3840.62|3840.02|3839.24|3838.64|3843.12|3842.52|3838.49|3837.89|1269
1657070700000|2022-07-06 01:25:00|3839.12|3838.52|3835.37|3834.77|3839.62|3839.02|3834.62|3834.02|1439
1657071000000|2022-07-06 01:30:00|3835.49|3834.89|3834.62|3834.02|3836.62|3836.02|3833.37|3832.77|1280
1657071300000|2022-07-06 01:35:00|3834.49|3833.89|3828.37|3827.77|3835.37|3834.77|3828.37|3827.77|1475
1657071600000|2022-07-06 01:40:00|3827.87|3827.27|3824.87|3824.27|3829.37|3828.77|3822.87|3822.27|1850
1657071900000|2022-07-06 01:45:00|3823.99|3823.39|3826.62|3826.02|3827.24|3826.64|3823.62|3823.02|1340
1657072200000|2022-07-06 01:50:00|3826.87|3826.27|3828.74|3828.14|3829.24|3828.64|3825.99|3825.39|923
1657072500000|2022-07-06 01:55:00|3828.87|3828.27|3827.24|3826.64|3829.62|3829.02|3826.99|3826.39|777
1657072800000|2022-07-06 02:00:00|3827.37|3826.77|3830.37|3829.77|3831.74|3831.14|3827.37|3826.77|979
1657073100000|2022-07-06 02:05:00|3830.12|3829.52|3829.87|3829.27|3830.37|3829.77|3827.62|3827.02|829
1657073400000|2022-07-06 02:10:00|3829.99|3829.39|3827.99|3827.39|3830.37|3829.77|3827.74|3827.14|480
1657073700000|2022-07-06 02:15:00|3827.87|3827.27|3825.62|3825.02|3829.12|3828.52|3824.87|3824.27|810
1657074000000|2022-07-06 02:20:00|3825.74|3825.14|3824.87|3824.27|3827.24|3826.64|3823.37|3822.77|1003
1657074300000|2022-07-06 02:25:00|3824.62|3824.02|3826.87|3826.27|3827.62|3827.02|3823.99|3823.39|787
1657074600000|2022-07-06 02:30:00|3826.62|3826.02|3825.74|3825.14|3828.87|3828.27|3825.62|3825.02|600
1657074900000|2022-07-06 02:35:00|3825.87|3825.27|3825.37|3824.77|3827.12|3826.52|3825.12|3824.52|444
1657075200000|2022-07-06 02:40:00|3825.24|3824.64|3823.62|3823.02|3825.62|3825.02|3823.12|3822.52|598
1657075500000|2022-07-06 02:45:00|3823.49|3822.89|3820.12|3819.52|3824.49|3823.89|3819.87|3819.27|1379
1657075800000|2022-07-06 02:50:00|3820.37|3819.77|3820.12|3819.52|3821.12|3820.52|3819.37|3818.77|872
1657076100000|2022-07-06 02:55:00|3820.24|3819.64|3822.87|3822.27|3823.87|3823.27|3820.12|3819.52|1004
1657076400000|2022-07-06 03:00:00|3822.99|3822.39|3823.87|3823.27|3823.87|3823.27|3821.37|3820.77|572
1657076700000|2022-07-06 03:05:00|3824.12|3823.52|3824.12|3823.52|3825.12|3824.52|3823.12|3822.52|675
1657077000000|2022-07-06 03:10:00|3824.24|3823.64|3823.37|3822.77|3824.37|3823.77|3821.12|3820.52|713
1657077300000|2022-07-06 03:15:00|3823.12|3822.52|3825.62|3825.02|3826.62|3826.02|3822.87|3822.27|858
1657077600000|2022-07-06 03:20:00|3825.87|3825.27|3823.12|3822.52|3825.87|3825.27|3821.62|3821.02|673
1657077900000|2022-07-06 03:25:00|3823.24|3822.64|3823.62|3823.02|3823.62|3823.02|3820.74|3820.14|543
1657078200000|2022-07-06 03:30:00|3823.37|3822.77|3825.12|3824.52|3826.12|3825.52|3822.87|3822.27|525
1657078500000|2022-07-06 03:35:00|3824.99|3824.39|3826.87|3826.27|3828.37|3827.77|3824.62|3824.02|652
1657078800000|2022-07-06 03:40:00|3826.74|3826.14|3829.12|3828.52|3830.12|3829.52|3826.12|3825.52|599
1657079100000|2022-07-06 03:45:00|3829.24|3828.64|3830.12|3829.52|3830.12|3829.52|3828.87|3828.27|329
1657079400000|2022-07-06 03:50:00|3830.37|3829.77|3830.74|3830.14|3831.87|3831.27|3830.24|3829.64|683
1657079700000|2022-07-06 03:55:00|3830.87|3830.27|3833.12|3832.52|3833.62|3833.02|3829.87|3829.27|863
1657080000000|2022-07-06 04:00:00|3832.99|3832.39|3830.37|3829.77|3832.99|3832.39|3828.12|3827.52|1027
1657080300000|2022-07-06 04:05:00|3830.49|3829.89|3830.87|3830.27|3830.99|3830.39|3829.62|3829.02|185
1657080600000|2022-07-06 04:10:00|3831.24|3830.64|3829.74|3829.14|3831.62|3831.02|3828.87|3828.27|352
1657080900000|2022-07-06 04:15:00|3829.62|3829.02|3829.37|3828.77|3829.87|3829.27|3828.49|3827.89|219
1657081200000|2022-07-06 04:20:00|3829.62|3829.02|3831.37|3830.77|3832.62|3832.02|3829.49|3828.89|523
1657081500000|2022-07-06 04:25:00|3831.49|3830.89|3828.74|3828.14|3831.62|3831.02|3828.74|3828.14|391
1657081800000|2022-07-06 04:30:00|3828.87|3828.27|3827.12|3826.52|3829.12|3828.52|3824.37|3823.77|1374
1657082100000|2022-07-06 04:35:00|3826.62|3826.02|3828.12|3827.52|3828.37|3827.77|3826.62|3826.02|205
1657082400000|2022-07-06 04:40:00|3827.87|3827.27|3827.37|3826.77|3828.37|3827.77|3827.37|3826.77|271
1657082700000|2022-07-06 04:45:00|3827.49|3826.89|3826.12|3825.52|3827.87|3827.27|3825.37|3824.77|408
1657083000000|2022-07-06 04:50:00|3825.99|3825.39|3824.87|3824.27|3826.12|3825.52|3824.49|3823.89|327
1657083300000|2022-07-06 04:55:00|3824.74|3824.14|3825.87|3825.27|3826.37|3825.77|3824.62|3824.02|257
1657083600000|2022-07-06 05:00:00|3825.99|3825.39|3822.62|3822.02|3826.87|3826.27|3822.62|3822.02|555
1657083900000|2022-07-06 05:05:00|3822.87|3822.27|3823.74|3823.14|3825.12|3824.52|3821.62|3821.02|578
1657084200000|2022-07-06 05:10:00|3823.87|3823.27|3826.24|3825.64|3826.87|3826.27|3823.62|3823.02|344
1657084500000|2022-07-06 05:15:00|3826.12|3825.52|3826.37|3825.77|3826.87|3826.27|3824.37|3823.77|268
1657084800000|2022-07-06 05:20:00|3826.49|3825.89|3824.24|3823.64|3827.37|3826.77|3823.74|3823.14|342
1657085100000|2022-07-06 05:25:00|3824.12|3823.52|3823.74|3823.14|3825.12|3824.52|3822.62|3822.02|398
1657085400000|2022-07-06 05:30:00|3823.87|3823.27|3821.74|3821.14|3824.12|3823.52|3821.12|3820.52|782
1657085700000|2022-07-06 05:35:00|3821.87|3821.27|3820.37|3819.77|3822.99|3822.39|3819.87|3819.27|750
1657086000000|2022-07-06 05:40:00|3820.62|3820.02|3821.12|3820.52|3822.37|3821.77|3819.74|3819.14|840
1657086300000|2022-07-06 05:45:00|3821.62|3821.02|3823.37|3822.77|3825.62|3825.02|3821.62|3821.02|952
1657086600000|2022-07-06 05:50:00|3823.62|3823.02|3819.62|3819.02|3824.12|3823.52|3819.62|3819.02|592
1657086900000|2022-07-06 05:55:00|3819.74|3819.14|3815.62|3815.02|3820.12|3819.52|3815.37|3814.77|2260
1657087200000|2022-07-06 06:00:00|3815.99|3815.39|3810.62|3810.02|3815.99|3815.39|3810.62|3810.02|2520
1657087500000|2022-07-06 06:05:00|3810.87|3810.27|3807.87|3807.27|3810.87|3810.27|3806.99|3806.39|2460
1657087800000|2022-07-06 06:10:00|3808.12|3807.52|3810.87|3810.27|3812.12|3811.52|3806.37|3805.77|1733
1657088100000|2022-07-06 06:15:00|3811.24|3810.64|3812.62|3812.02|3814.12|3813.52|3810.12|3809.52|2136
1657088400000|2022-07-06 06:20:00|3812.87|3812.27|3813.12|3812.52|3815.62|3815.02|3811.62|3811.02|1550
1657088700000|2022-07-06 06:25:00|3813.24|3812.64|3814.37|3813.77|3815.37|3814.77|3811.62|3811.02|1404
1657089000000|2022-07-06 06:30:00|3814.62|3814.02|3813.12|3812.52|3816.74|3816.14|3812.87|3812.27|1550
1657089300000|2022-07-06 06:35:00|3812.87|3812.27|3812.37|3811.77|3814.49|3813.89|3812.12|3811.52|1200
1657089600000|2022-07-06 06:40:00|3812.74|3812.14|3818.37|3817.77|3818.62|3818.02|3812.12|3811.52|1303
1657089900000|2022-07-06 06:45:00|3818.62|3818.02|3819.12|3818.52|3819.37|3818.77|3815.87|3815.27|1301
1657090200000|2022-07-06 06:50:00|3819.24|3818.64|3819.12|3818.52|3819.37|3818.77|3816.62|3816.02|773
1657090500000|2022-07-06 06:55:00|3819.24|3818.64|3825.12|3824.52|3825.62|3825.02|3818.87|3818.27|1808
1657090800000|2022-07-06 07:00:00|3825.24|3824.64|3831.87|3831.27|3837.87|3837.27|3824.99|3824.39|7384
1657091100000|2022-07-06 07:05:00|3831.99|3831.39|3828.99|3828.39|3836.12|3835.52|3827.87|3827.27|3603
1657091400000|2022-07-06 07:10:00|3829.37|3828.77|3827.74|3827.14|3831.87|3831.27|3826.37|3825.77|2596
1657091700000|2022-07-06 07:15:00|3827.62|3827.02|3831.74|3831.14|3831.74|3831.14|3827.62|3827.02|1807
1657092000000|2022-07-06 07:20:00|3831.49|3830.89|3837.12|3836.52|3844.37|3843.77|3831.37|3830.77|6248
1657092300000|2022-07-06 07:25:00|3837.24|3836.64|3839.99|3839.39|3842.87|3842.27|3837.12|3836.52|2343
1657092600000|2022-07-06 07:30:00|3840.24|3839.64|3840.12|3839.52|3842.87|3842.27|3839.37|3838.77|1800
1657092900000|2022-07-06 07:35:00|3840.24|3839.64|3840.37|3839.77|3843.12|3842.52|3838.12|3837.52|2353
1657093200000|2022-07-06 07:40:00|3840.62|3840.02|3841.87|3841.27|3843.12|3842.52|3839.87|3839.27|1357
1657093500000|2022-07-06 07:45:00|3841.99|3841.39|3838.37|3837.77|3842.62|3842.02|3836.74|3836.14|1904
1657093800000|2022-07-06 07:50:00|3838.62|3838.02|3837.37|3836.77|3841.37|3840.77|3836.12|3835.52|1668
1657094100000|2022-07-06 07:55:00|3837.24|3836.64|3835.99|3835.39|3838.62|3838.02|3835.12|3834.52|1769
1657094400000|2022-07-06 08:00:00|3835.62|3835.02|3828.87|3828.27|3837.74|3837.14|3828.37|3827.77|2536
1657094700000|2022-07-06 08:05:00|3828.74|3828.14|3834.49|3833.89|3836.12|3835.52|3827.37|3826.77|2551
1657095000000|2022-07-06 08:10:00|3834.37|3833.77|3836.12|3835.52|3837.87|3837.27|3834.12|3833.52|1840
1657095300000|2022-07-06 08:15:00|3836.24|3835.64|3830.62|3830.02|3836.87|3836.27|3830.12|3829.52|1792
1657095600000|2022-07-06 08:20:00|3830.37|3829.77|3831.12|3830.52|3832.37|3831.77|3829.62|3829.02|1099
1657095900000|2022-07-06 08:25:00|3831.24|3830.64|3825.74|3825.14|3831.37|3830.77|3825.62|3825.02|1353
1657096200000|2022-07-06 08:30:00|3825.87|3825.27|3822.49|3821.89|3825.87|3825.27|3821.87|3821.27|1723
1657096500000|2022-07-06 08:35:00|3822.62|3822.02|3823.37|3822.77|3825.37|3824.77|3821.62|3821.02|2290
1657096800000|2022-07-06 08:40:00|3823.62|3823.02|3818.87|3818.27|3823.62|3823.02|3817.62|3817.02|2162
1657097100000|2022-07-06 08:45:00|3818.62|3818.02|3818.12|3817.52|3820.62|3820.02|3817.87|3817.27|1231
1657097400000|2022-07-06 08:50:00|3817.87|3817.27|3822.37|3821.77|3823.12|3822.52|3817.62|3817.02|1263
1657097700000|2022-07-06 08:55:00|3822.62|3822.02|3819.24|3818.64|3823.62|3823.02|3818.87|3818.27|1163
1657098000000|2022-07-06 09:00:00|3819.37|3818.77|3815.74|3815.14|3820.62|3820.02|3815.74|3815.14|1901
1657098300000|2022-07-06 09:05:00|3815.87|3815.27|3819.37|3818.77|3819.62|3819.02|3814.87|3814.27|1301
1657098600000|2022-07-06 09:10:00|3819.62|3819.02|3817.12|3816.52|3820.62|3820.02|3815.99|3815.39|1108
1657098900000|2022-07-06 09:15:00|3816.99|3816.39|3820.37|3819.77|3821.24|3820.64|3814.87|3814.27|1087
1657099200000|2022-07-06 09:20:00|3820.49|3819.89|3824.37|3823.77|3824.37|3823.77|3820.37|3819.77|1125
1657099500000|2022-07-06 09:25:00|3824.62|3824.02|3826.87|3826.27|3827.37|3826.77|3823.87|3823.27|1247
1657099800000|2022-07-06 09:30:00|3827.62|3827.02|3824.62|3824.02|3827.87|3827.27|3824.12|3823.52|1004
1657100100000|2022-07-06 09:35:00|3824.87|3824.27|3822.37|3821.77|3825.24|3824.64|3821.24|3820.64|1010
1657100400000|2022-07-06 09:40:00|3822.24|3821.64|3826.62|3826.02|3827.12|3826.52|3821.99|3821.39|1404
1657100700000|2022-07-06 09:45:00|3826.49|3825.89|3826.62|3826.02|3827.87|3827.27|3824.37|3823.77|889
1657101000000|2022-07-06 09:50:00|3826.74|3826.14|3830.62|3830.02|3831.12|3830.52|3825.37|3824.77|1458
1657101300000|2022-07-06 09:55:00|3830.74|3830.14|3829.87|3829.27|3831.62|3831.02|3828.62|3828.02|1130
1657101600000|2022-07-06 10:00:00|3829.99|3829.39|3829.87|3829.27|3832.37|3831.77|3829.37|3828.77|948
1657101900000|2022-07-06 10:05:00|3829.99|3829.39|3830.74|3830.14|3833.12|3832.52|3829.87|3829.27|1201
1657102200000|2022-07-06 10:10:00|3830.87|3830.27|3830.12|3829.52|3830.87|3830.27|3828.62|3828.02|887
1657102500000|2022-07-06 10:15:00|3830.37|3829.77|3829.74|3829.14|3831.37|3830.77|3829.37|3828.77|627
1657102800000|2022-07-06 10:20:00|3829.62|3829.02|3833.87|3833.27|3834.12|3833.52|3829.24|3828.64|875
1657103100000|2022-07-06 10:25:00|3834.12|3833.52|3833.62|3833.02|3834.37|3833.77|3831.87|3831.27|786
1657103400000|2022-07-06 10:30:00|3833.74|3833.14|3834.12|3833.52|3835.12|3834.52|3833.37|3832.77|659
1657103700000|2022-07-06 10:35:00|3834.37|3833.77|3832.87|3832.27|3834.87|3834.27|3831.99|3831.39|619
1657104000000|2022-07-06 10:40:00|3832.49|3831.89|3828.12|3827.52|3832.49|3831.89|3827.37|3826.77|1513
1657104300000|2022-07-06 10:45:00|3828.24|3827.64|3826.87|3826.27|3828.62|3828.02|3825.62|3825.02|1028
1657104600000|2022-07-06 10:50:00|3826.74|3826.14|3824.49|3823.89|3828.37|3827.77|3824.37|3823.77|958
1657104900000|2022-07-06 10:55:00|3824.62|3824.02|3827.12|3826.52|3827.37|3826.77|3824.12|3823.52|975
1657105200000|2022-07-06 11:00:00|3826.87|3826.27|3824.37|3823.77|3826.87|3826.27|3824.12|3823.52|998
1657105500000|2022-07-06 11:05:00|3824.62|3824.02|3823.62|3823.02|3825.12|3824.52|3822.37|3821.77|1171
1657105800000|2022-07-06 11:10:00|3823.87|3823.27|3822.87|3822.27|3823.87|3823.27|3822.12|3821.52|974
1657106100000|2022-07-06 11:15:00|3823.12|3822.52|3824.87|3824.27|3825.37|3824.77|3822.12|3821.52|1008
1657106400000|2022-07-06 11:20:00|3825.12|3824.52|3824.62|3824.02|3825.12|3824.52|3823.37|3822.77|587
1657106700000|2022-07-06 11:25:00|3824.49|3823.89|3822.62|3822.02|3826.37|3825.77|3822.12|3821.52|1465
1657107000000|2022-07-06 11:30:00|3822.49|3821.89|3823.37|3822.77|3824.37|3823.77|3821.62|3821.02|1158
1657107300000|2022-07-06 11:35:00|3823.62|3823.02|3823.87|3823.27|3824.37|3823.77|3822.62|3822.02|1227
1657107600000|2022-07-06 11:40:00|3823.74|3823.14|3819.99|3819.39|3823.74|3823.14|3818.87|3818.27|2058
1657107900000|2022-07-06 11:45:00|3819.87|3819.27|3816.87|3816.27|3819.87|3819.27|3816.37|3815.77|2086
1657108200000|2022-07-06 11:50:00|3816.99|3816.39|3817.62|3817.02|3818.12|3817.52|3814.62|3814.02|1888
1657108500000|2022-07-06 11:55:00|3817.37|3816.77|3818.87|3818.27|3818.99|3818.39|3816.62|3816.02|1676
1657108800000|2022-07-06 12:00:00|3818.62|3818.02|3813.74|3813.14|3818.87|3818.27|3812.37|3811.77|3361
1657109100000|2022-07-06 12:05:00|3813.62|3813.02|3815.37|3814.77|3817.12|3816.52|3813.12|3812.52|2382
1657109400000|2022-07-06 12:10:00|3815.62|3815.02|3815.74|3815.14|3816.12|3815.52|3812.62|3812.02|2629
1657109700000|2022-07-06 12:15:00|3815.62|3815.02|3817.62|3817.02|3818.62|3818.02|3815.12|3814.52|2383
1657110000000|2022-07-06 12:20:00|3817.87|3817.27|3821.12|3820.52|3821.37|3820.77|3817.74|3817.14|2994
1657110300000|2022-07-06 12:25:00|3821.37|3820.77|3819.37|3818.77|3821.37|3820.77|3818.37|3817.77|2308
1657110600000|2022-07-06 12:30:00|3820.12|3819.52|3822.37|3821.77|3822.87|3822.27|3819.37|3818.77|2702
1657110900000|2022-07-06 12:35:00|3822.12|3821.52|3825.87|3825.27|3826.62|3826.02|3821.62|3821.02|3558
1657111200000|2022-07-06 12:40:00|3825.62|3825.02|3831.12|3830.52|3831.37|3830.77|3822.87|3822.27|4700
1657111500000|2022-07-06 12:45:00|3830.87|3830.27|3834.87|3834.27|3835.12|3834.52|3830.37|3829.77|5840
1657111800000|2022-07-06 12:50:00|3834.37|3833.77|3830.12|3829.52|3834.49|3833.89|3829.12|3828.52|3425
1657112100000|2022-07-06 12:55:00|3829.87|3829.27|3829.12|3828.52|3830.37|3829.77|3827.37|3826.77|2921
1657112400000|2022-07-06 13:00:00|3828.87|3828.27|3828.12|3827.52|3830.87|3830.27|3828.12|3827.52|2372
1657112700000|2022-07-06 13:05:00|3828.37|3827.77|3830.37|3829.77|3831.12|3830.52|3827.87|3827.27|2372
1657113000000|2022-07-06 13:10:00|3830.62|3830.02|3831.87|3831.27|3833.37|3832.77|3830.37|3829.77|3060
1657113300000|2022-07-06 13:15:00|3832.12|3831.52|3829.62|3829.02|3832.62|3832.02|3828.37|3827.77|3095
1657113600000|2022-07-06 13:20:00|3829.37|3828.77|3835.12|3834.52|3836.12|3835.52|3828.12|3827.52|4450
1657113900000|2022-07-06 13:25:00|3834.87|3834.27|3834.12|3833.52|3836.37|3835.77|3830.62|3830.02|6496
1657114200000|2022-07-06 13:30:00|3834.02|3833.62|3842.52|3842.12|3849.52|3849.12|3831.27|3830.87|50024
1657114500000|2022-07-06 13:35:00|3843.52|3843.12|3829.27|3828.87|3843.52|3843.12|3828.52|3828.12|37991
1657114800000|2022-07-06 13:40:00|3829.52|3829.12|3834.77|3834.37|3837.52|3837.12|3825.77|3825.37|25614
1657115100000|2022-07-06 13:45:00|3834.64|3834.24|3824.77|3824.37|3835.89|3835.49|3822.52|3822.12|30063
1657115400000|2022-07-06 13:50:00|3824.52|3824.12|3825.77|3825.37|3831.27|3830.87|3821.27|3820.87|26243
1657115700000|2022-07-06 13:55:00|3826.02|3825.62|3834.39|3833.99|3837.52|3837.12|3821.52|3821.12|21680
1657116000000|2022-07-06 14:00:00|3834.52|3834.12|3827.77|3827.37|3834.64|3834.24|3821.52|3821.12|30494
1657116300000|2022-07-06 14:05:00|3827.89|3827.49|3844.77|3844.37|3848.02|3847.62|3827.27|3826.87|32203
1657116600000|2022-07-06 14:10:00|3845.02|3844.62|3824.52|3824.12|3845.52|3845.12|3819.52|3819.12|35257
1657116900000|2022-07-06 14:15:00|3824.27|3823.87|3825.27|3824.87|3828.77|3828.37|3820.52|3820.12|24112
1657117200000|2022-07-06 14:20:00|3824.77|3824.37|3831.27|3830.87|3835.02|3834.62|3822.27|3821.87|23356
1657117500000|2022-07-06 14:25:00|3830.77|3830.37|3834.77|3834.37|3837.77|3837.37|3827.77|3827.37|19711
1657117800000|2022-07-06 14:30:00|3834.27|3833.87|3830.02|3829.62|3838.27|3837.87|3829.27|3828.87|19220
1657118100000|2022-07-06 14:35:00|3830.14|3829.74|3829.52|3829.12|3832.27|3831.87|3826.77|3826.37|18686
1657118400000|2022-07-06 14:40:00|3829.77|3829.37|3834.02|3833.62|3835.27|3834.87|3824.77|3824.37|17352
1657118700000|2022-07-06 14:45:00|3833.77|3833.37|3824.27|3823.87|3835.39|3834.99|3824.27|3823.87|15660
1657119000000|2022-07-06 14:50:00|3824.02|3823.62|3827.52|3827.12|3829.27|3828.87|3821.77|3821.37|13709
1657119300000|2022-07-06 14:55:00|3827.64|3827.24|3829.02|3828.62|3831.02|3830.62|3823.52|3823.12|11473
1657119600000|2022-07-06 15:00:00|3828.52|3828.12|3817.77|3817.37|3830.02|3829.62|3815.52|3815.12|17229
1657119900000|2022-07-06 15:05:00|3818.02|3817.62|3818.27|3817.87|3821.77|3821.37|3816.77|3816.37|13690
1657120200000|2022-07-06 15:10:00|3818.14|3817.74|3822.02|3821.62|3823.02|3822.62|3814.77|3814.37|14891
1657120500000|2022-07-06 15:15:00|3821.52|3821.12|3824.77|3824.37|3826.02|3825.62|3821.27|3820.87|15219
1657120800000|2022-07-06 15:20:00|3825.02|3824.62|3824.27|3823.87|3826.77|3826.37|3821.52|3821.12|12569
1657121100000|2022-07-06 15:25:00|3824.02|3823.62|3818.52|3818.12|3824.14|3823.74|3816.77|3816.37|12706
1657121400000|2022-07-06 15:30:00|3818.77|3818.37|3815.27|3814.87|3819.52|3819.12|3809.27|3808.87|19744
1657121700000|2022-07-06 15:35:00|3815.77|3815.37|3817.02|3816.62|3818.27|3817.87|3813.77|3813.37|12586
1657122000000|2022-07-06 15:40:00|3816.77|3816.37|3812.02|3811.62|3817.02|3816.62|3810.77|3810.37|11229
1657122300000|2022-07-06 15:45:00|3811.77|3811.37|3816.02|3815.62|3818.27|3817.87|3809.02|3808.62|13975
1657122600000|2022-07-06 15:50:00|3815.77|3815.37|3815.39|3814.99|3819.77|3819.37|3814.02|3813.62|12962
1657122900000|2022-07-06 15:55:00|3815.27|3814.87|3820.02|3819.62|3821.52|3821.12|3814.52|3814.12|10481
1657123200000|2022-07-06 16:00:00|3820.14|3819.74|3815.02|3814.62|3821.02|3820.62|3813.77|3813.37|9921
1657123500000|2022-07-06 16:05:00|3815.14|3814.74|3814.27|3813.87|3820.02|3819.62|3812.52|3812.12|13891
1657123800000|2022-07-06 16:10:00|3814.02|3813.62|3821.27|3820.87|3821.27|3820.87|3813.27|3812.87|8851
1657124100000|2022-07-06 16:15:00|3821.52|3821.12|3819.27|3818.87|3822.02|3821.62|3817.77|3817.37|8736
1657124400000|2022-07-06 16:20:00|3819.02|3818.62|3815.27|3814.87|3820.77|3820.37|3814.52|3814.12|7354
1657124700000|2022-07-06 16:25:00|3815.02|3814.62|3819.27|3818.87|3819.77|3819.37|3815.02|3814.62|6391
1657125000000|2022-07-06 16:30:00|3819.02|3818.62|3819.52|3819.12|3820.27|3819.87|3816.52|3816.12|7338
1657125300000|2022-07-06 16:35:00|3819.77|3819.37|3819.77|3819.37|3823.27|3822.87|3818.77|3818.37|7367
1657125600000|2022-07-06 16:40:00|3819.64|3819.24|3822.39|3821.99|3823.39|3822.99|3817.89|3817.49|6167
1657125900000|2022-07-06 16:45:00|3822.14|3821.74|3820.14|3819.74|3822.89|3822.49|3819.89|3819.49|5011
1657126200000|2022-07-06 16:50:00|3820.39|3819.99|3820.39|3819.99|3821.01|3820.61|3816.39|3815.99|6533
1657126500000|2022-07-06 16:55:00|3820.64|3820.24|3822.39|3821.99|3823.39|3822.99|3818.89|3818.49|5396
1657126800000|2022-07-06 17:00:00|3822.14|3821.74|3826.64|3826.24|3828.39|3827.99|3822.14|3821.74|9705
1657127100000|2022-07-06 17:05:00|3827.14|3826.74|3831.39|3830.99|3832.89|3832.49|3826.89|3826.49|9277
1657127400000|2022-07-06 17:10:00|3831.14|3830.74|3830.14|3829.74|3831.39|3830.99|3828.89|3828.49|7010
1657127700000|2022-07-06 17:15:00|3830.39|3829.99|3830.39|3829.99|3831.39|3830.99|3827.64|3827.24|7203
1657128000000|2022-07-06 17:20:00|3830.26|3829.86|3828.89|3828.49|3831.64|3831.24|3827.64|3827.24|5512
1657128300000|2022-07-06 17:25:00|3829.14|3828.74|3826.64|3826.24|3829.64|3829.24|3825.14|3824.74|5921
1657128600000|2022-07-06 17:30:00|3826.14|3825.74|3827.39|3826.99|3828.39|3827.99|3825.39|3824.99|5895
1657128900000|2022-07-06 17:35:00|3827.14|3826.74|3828.89|3828.49|3829.89|3829.49|3826.39|3825.99|5455
1657129200000|2022-07-06 17:40:00|3829.39|3828.99|3828.14|3827.74|3830.89|3830.49|3826.39|3825.99|6518
1657129500000|2022-07-06 17:45:00|3827.89|3827.49|3830.51|3830.11|3831.39|3830.99|3827.89|3827.49|5069
1657129800000|2022-07-06 17:50:00|3830.64|3830.24|3831.64|3831.24|3831.89|3831.49|3829.89|3829.49|4055
1657130100000|2022-07-06 17:55:00|3831.76|3831.36|3831.76|3831.36|3833.89|3833.49|3830.14|3829.74|3636
1657130400000|2022-07-06 18:00:00|3831.89|3831.49|3830.89|3830.49|3838.64|3838.24|3823.64|3823.24|21444
1657130700000|2022-07-06 18:05:00|3830.76|3830.36|3835.26|3834.86|3845.39|3844.99|3830.64|3830.24|32454
1657131000000|2022-07-06 18:10:00|3835.14|3834.74|3832.89|3832.49|3835.89|3835.49|3819.64|3819.24|30911
1657131300000|2022-07-06 18:15:00|3833.14|3832.74|3823.89|3823.49|3833.14|3832.74|3822.39|3821.99|13806
1657131600000|2022-07-06 18:20:00|3823.64|3823.24|3828.14|3827.74|3830.14|3829.74|3823.64|3823.24|12061
1657131900000|2022-07-06 18:25:00|3827.89|3827.49|3844.14|3843.74|3845.14|3844.74|3821.64|3821.24|32418
1657132200000|2022-07-06 18:30:00|3844.39|3843.99|3851.39|3850.99|3856.39|3855.99|3840.89|3840.49|38324
1657132500000|2022-07-06 18:35:00|3851.64|3851.24|3852.39|3851.99|3856.89|3856.49|3845.39|3844.99|22876
1657132800000|2022-07-06 18:40:00|3852.64|3852.24|3859.89|3859.49|3862.14|3861.74|3852.14|3851.74|29040
1657133100000|2022-07-06 18:45:00|3860.01|3859.61|3853.89|3853.49|3863.89|3863.49|3853.39|3852.99|22921
1657133400000|2022-07-06 18:50:00|3853.39|3852.99|3855.64|3855.24|3857.89|3857.49|3851.39|3850.99|14472
1657133700000|2022-07-06 18:55:00|3855.39|3854.99|3858.89|3858.49|3859.14|3858.74|3853.14|3852.74|11949
1657134000000|2022-07-06 19:00:00|3859.14|3858.74|3852.89|3852.49|3859.39|3858.99|3848.64|3848.24|16610
1657134300000|2022-07-06 19:05:00|3853.39|3852.99|3856.39|3855.99|3856.39|3855.99|3850.26|3849.86|13688
1657134600000|2022-07-06 19:10:00|3856.14|3855.74|3861.64|3861.24|3861.89|3861.49|3854.89|3854.49|18775
1657134900000|2022-07-06 19:15:00|3861.89|3861.49|3861.89|3861.49|3863.89|3863.49|3857.39|3856.99|13856
1657135200000|2022-07-06 19:20:00|3861.64|3861.24|3866.89|3866.49|3866.89|3866.49|3861.14|3860.74|18288
1657135500000|2022-07-06 19:25:00|3866.64|3866.24|3866.14|3865.74|3867.14|3866.74|3863.64|3863.24|13045
1657135800000|2022-07-06 19:30:00|3866.39|3865.99|3868.39|3867.99|3869.14|3868.74|3863.14|3862.74|15930
1657136100000|2022-07-06 19:35:00|3868.64|3868.24|3863.89|3863.49|3872.14|3871.74|3862.89|3862.49|19754
1657136400000|2022-07-06 19:40:00|3863.64|3863.24|3859.89|3859.49|3864.14|3863.74|3858.39|3857.99|19950
1657136700000|2022-07-06 19:45:00|3859.64|3859.24|3854.89|3854.49|3859.64|3859.24|3852.39|3851.99|20719
1657137000000|2022-07-06 19:50:00|3856.39|3855.99|3840.45|3840.05|3856.39|3855.99|3837.95|3837.55|41953
1657137300000|2022-07-06 19:55:00|3839.95|3839.55|3846.2|3845.8|3846.45|3846.05|3839.2|3838.8|55339
1657137600000|2022-07-06 20:00:00|3845.75|3845.35|3846.1|3845.5|3847.35|3846.75|3844.85|3844.25|22850
1657137900000|2022-07-06 20:05:00|3845.85|3845.25|3848.6|3848|3849.85|3849.25|3845.85|3845.25|8165
1657138200000|2022-07-06 20:10:00|3848.35|3847.75|3848.6|3848|3850.1|3849.5|3847.6|3847|6592
1657138500000|2022-07-06 20:15:00|3848.85|3848.25|3849.1|3848.5|3849.1|3848.5|3847.85|3847.25|1495
1657138800000|2022-07-06 20:20:00|3849.35|3848.75|3849.35|3848.75|3849.6|3849|3848.35|3847.75|1355
1657139100000|2022-07-06 20:25:00|3849.47|3848.87|3849.1|3848.5|3849.85|3849.25|3849.1|3848.5|767
1657139400000|2022-07-06 20:30:00|3848.85|3848.25|3848.22|3847.62|3849.1|3848.5|3847.85|3847.25|1102
1657139700000|2022-07-06 20:35:00|3848.35|3847.75|3848.1|3847.5|3849.85|3849.25|3848.1|3847.5|1093
1657140000000|2022-07-06 20:40:00|3848.35|3847.75|3849.1|3848.5|3849.6|3849|3848.35|3847.75|1082
1657140300000|2022-07-06 20:45:00|3848.97|3848.37|3848.35|3847.75|3849.35|3848.75|3847.85|3847.25|729
1657140600000|2022-07-06 20:50:00|3848.1|3847.5|3849.1|3848.5|3849.1|3848.5|3847.85|3847.25|603
1657140900000|2022-07-06 20:55:00|3849.6|3849|3850.47|3848.97|3850.62|3849.87|3849.35|3848.75|934
1657141200000|2022-07-06 21:00:00|3850.43|3848.93|3850.43|3848.93|3850.43|3848.93|3850.25|3848.75|0
1657141500000|2022-07-06 21:05:00|3850.4|3848.9|3850.4|3848.9|3850.62|3849.12|3850.32|3848.82|0
1657141800000|2022-07-06 21:10:00|3850.36|3848.86|3850.36|3848.86|3850.36|3848.86|3850.18|3848.68|0
1657142100000|2022-07-06 21:15:00|3850.4|3848.9|3850.76|3849.26|3851.19|3849.69|3850.32|3848.82|0
1657142400000|2022-07-06 21:20:00|3850.73|3849.23|3850.65|3849.15|3850.8|3849.3|3850.62|3849.12|0
1657142700000|2022-07-06 21:25:00|3850.62|3849.12|3850.51|3849.01|3850.62|3849.12|3850.43|3848.93|0
1657143000000|2022-07-06 21:30:00|3850.43|3848.93|3850.43|3848.93|3850.51|3849.01|3850.36|3848.86|0
1657143300000|2022-07-06 21:35:00|3850.4|3848.9|3850.51|3849.01|3850.51|3849.01|3850.36|3848.86|0
1657143600000|2022-07-06 21:40:00|3850.47|3848.97|3850.43|3848.93|3850.54|3849.04|3850.43|3848.93|0
1657143900000|2022-07-06 21:45:00|3850.47|3848.97|3850.54|3849.04|3850.91|3849.41|3850.47|3848.97|0
1657144200000|2022-07-06 21:50:00|3850.62|3849.12|3850.97|3849.47|3850.97|3849.47|3850.54|3849.04|0
1657144500000|2022-07-06 21:55:00|3850.95|3849.45|3850.14|3848.64|3851.19|3849.69|3850.1|3848.6|0
1657144800000|2022-07-06 22:00:00|3850.22|3849.62|3850.35|3849.75|3851.35|3850.75|3849.22|3848.62|954
1657145100000|2022-07-06 22:05:00|3850.6|3850|3850.72|3850.12|3851.35|3850.75|3850.6|3850|342
1657145400000|2022-07-06 22:10:00|3850.85|3850.25|3847.85|3847.25|3850.85|3850.25|3847.85|3847.25|554
1657145700000|2022-07-06 22:15:00|3847.97|3847.37|3848.6|3848|3848.85|3848.25|3847.6|3847|333
1657146000000|2022-07-06 22:20:00|3848.72|3848.12|3850.6|3850|3850.85|3850.25|3848.6|3848|296
1657146300000|2022-07-06 22:25:00|3850.35|3849.75|3849.1|3848.5|3850.35|3849.75|3848.85|3848.25|194
1657146600000|2022-07-06 22:30:00|3849.35|3848.75|3848.6|3848|3849.6|3849|3848.22|3847.62|265
1657146900000|2022-07-06 22:35:00|3848.47|3847.87|3847.35|3846.75|3848.47|3847.87|3846.35|3845.75|541
1657147200000|2022-07-06 22:40:00|3847.22|3846.62|3847.1|3846.5|3848.1|3847.5|3846.85|3846.25|228
1657147500000|2022-07-06 22:45:00|3847.35|3846.75|3847.6|3847|3848.1|3847.5|3847.35|3846.75|159
1657147800000|2022-07-06 22:50:00|3847.35|3846.75|3847.1|3846.5|3847.6|3847|3846.35|3845.75|258
1657148100000|2022-07-06 22:55:00|3846.97|3846.37|3846.85|3846.25|3847.1|3846.5|3846.1|3845.5|142
1657148400000|2022-07-06 23:00:00|3847.35|3846.75|3847.85|3847.25|3848.6|3848|3847.1|3846.5|316
1657148700000|2022-07-06 23:05:00|3848.1|3847.5|3847.85|3847.25|3848.85|3848.25|3847.35|3846.75|317
1657149000000|2022-07-06 23:10:00|3848.1|3847.5|3846.6|3846|3848.1|3847.5|3846.35|3845.75|322
1657149300000|2022-07-06 23:15:00|3846.85|3846.25|3846.1|3845.5|3846.85|3846.25|3845.6|3845|415
1657149600000|2022-07-06 23:20:00|3846.22|3845.62|3845.85|3845.25|3846.35|3845.75|3845.35|3844.75|177
1657149900000|2022-07-06 23:25:00|3846.1|3845.5|3846.35|3845.75|3846.6|3846|3845.85|3845.25|128
1657150200000|2022-07-06 23:30:00|3846.22|3845.62|3848.1|3847.5|3848.1|3847.5|3846.22|3845.62|353
1657150500000|2022-07-06 23:35:00|3847.85|3847.25|3847.1|3846.5|3848.1|3847.5|3846.35|3845.75|195
1657150800000|2022-07-06 23:40:00|3846.97|3846.37|3847.6|3847|3848.1|3847.5|3846.35|3845.75|166
1657151100000|2022-07-06 23:45:00|3847.35|3846.75|3850.1|3849.5|3851.1|3850.5|3847.1|3846.5|670
1657151400000|2022-07-06 23:50:00|3849.97|3849.37|3849.35|3848.75|3850.35|3849.75|3848.85|3848.25|414
1657151700000|2022-07-06 23:55:00|3849.47|3848.87|3848.35|3847.75|3849.6|3849|3848.35|3847.75|395
1657152000000|2022-07-07 00:00:00|3848.47|3847.87|3842.1|3841.5|3848.47|3847.87|3841.85|3841.25|2612
1657152300000|2022-07-07 00:05:00|3841.85|3841.25|3839.85|3839.25|3842.35|3841.75|3838.85|3838.25|1652
1657152600000|2022-07-07 00:10:00|3839.97|3839.37|3840.85|3840.25|3841.6|3841|3838.72|3838.12|794
1657152900000|2022-07-07 00:15:00|3841.1|3840.5|3841.1|3840.5|3841.85|3841.25|3837.85|3837.25|1014
1657153200000|2022-07-07 00:20:00|3841.35|3840.75|3842.85|3842.25|3843.22|3842.62|3841.35|3840.75|721
1657153500000|2022-07-07 00:25:00|3842.6|3842|3842.1|3841.5|3843.35|3842.75|3841.22|3840.62|468
1657153800000|2022-07-07 00:30:00|3842.35|3841.75|3840.85|3840.25|3844.6|3844|3840.35|3839.75|1089
1657154100000|2022-07-07 00:35:00|3840.6|3840|3844.85|3844.25|3844.85|3844.25|3840.6|3840|598
1657154400000|2022-07-07 00:40:00|3844.97|3844.37|3846.22|3845.62|3847.85|3847.25|3844.85|3844.25|848
1657154700000|2022-07-07 00:45:00|3846.1|3845.5|3844.1|3843.5|3846.85|3846.25|3844.1|3843.5|424
1657155000000|2022-07-07 00:50:00|3843.85|3843.25|3843.1|3842.5|3844.85|3844.25|3842.35|3841.75|532
1657155300000|2022-07-07 00:55:00|3843.22|3842.62|3843.1|3842.5|3844.1|3843.5|3842.35|3841.75|376
1657155600000|2022-07-07 01:00:00|3842.85|3842.25|3837.1|3836.5|3843.35|3842.75|3834.1|3833.5|2323
1657155900000|2022-07-07 01:05:00|3837.35|3836.75|3837.85|3837.25|3838.6|3838|3836.85|3836.25|516
1657156200000|2022-07-07 01:10:00|3837.97|3837.37|3836.6|3836|3838.35|3837.75|3833.85|3833.25|1032
1657156500000|2022-07-07 01:15:00|3836.35|3835.75|3834.72|3834.12|3836.85|3836.25|3834.35|3833.75|683
1657156800000|2022-07-07 01:20:00|3834.6|3834|3837.35|3836.75|3837.6|3837|3833.6|3833|828
1657157100000|2022-07-07 01:25:00|3837.6|3837|3837.22|3836.62|3839.6|3839|3836.6|3836|857
1657157400000|2022-07-07 01:30:00|3837.1|3836.5|3835.6|3835|3838.22|3837.62|3834.35|3833.75|1360
1657157700000|2022-07-07 01:35:00|3835.85|3835.25|3833.85|3833.25|3837.22|3836.62|3833.85|3833.25|866
1657158000000|2022-07-07 01:40:00|3833.72|3833.12|3831.97|3831.37|3833.72|3833.12|3829.35|3828.75|2235
1657158300000|2022-07-07 01:45:00|3831.85|3831.25|3833.35|3832.75|3833.35|3832.75|3830.35|3829.75|1040
1657158600000|2022-07-07 01:50:00|3833.22|3832.62|3834.97|3834.37|3836.1|3835.5|3832.72|3832.12|1172
1657158900000|2022-07-07 01:55:00|3835.1|3834.5|3835.72|3835.12|3835.85|3835.25|3833.85|3833.25|554
1657159200000|2022-07-07 02:00:00|3835.85|3835.25|3838.6|3838|3839.97|3839.37|3835.85|3835.25|1448
1657159500000|2022-07-07 02:05:00|3838.85|3838.25|3838.47|3837.87|3840.35|3839.75|3837.85|3837.25|636
1657159800000|2022-07-07 02:10:00|3838.6|3838|3839.6|3839|3839.6|3839|3836.35|3835.75|613
1657160100000|2022-07-07 02:15:00|3839.47|3838.87|3841.85|3841.25|3843.72|3843.12|3839.35|3838.75|1032
1657160400000|2022-07-07 02:20:00|3841.6|3841|3842.1|3841.5|3843.35|3842.75|3840.97|3840.37|541
1657160700000|2022-07-07 02:25:00|3841.97|3841.37|3839.85|3839.25|3841.97|3841.37|3839.6|3839|476
1657161000000|2022-07-07 02:30:00|3839.97|3839.37|3843.1|3842.5|3843.1|3842.5|3839.35|3838.75|505
1657161300000|2022-07-07 02:35:00|3843.35|3842.75|3843.6|3843|3844.6|3844|3841.6|3841|637
1657161600000|2022-07-07 02:40:00|3843.35|3842.75|3848.1|3847.5|3848.85|3848.25|3843.1|3842.5|1054
1657161900000|2022-07-07 02:45:00|3847.97|3847.37|3848.97|3848.37|3849.6|3849|3847.6|3847|1007
1657162200000|2022-07-07 02:50:00|3849.1|3848.5|3847.97|3847.37|3849.85|3849.25|3847.35|3846.75|556
1657162500000|2022-07-07 02:55:00|3847.85|3847.25|3850.1|3849.5|3850.6|3850|3847.35|3846.75|551
1657162800000|2022-07-07 03:00:00|3850.35|3849.75|3847.35|3846.75|3850.35|3849.75|3846.72|3846.12|581
1657163100000|2022-07-07 03:05:00|3847.6|3847|3847.85|3847.25|3848.1|3847.5|3846.85|3846.25|361
1657163400000|2022-07-07 03:10:00|3847.72|3847.12|3849.85|3849.25|3850.35|3849.75|3846.85|3846.25|534
1657163700000|2022-07-07 03:15:00|3849.6|3849|3851.1|3850.5|3851.35|3850.75|3848.35|3847.75|803
1657164000000|2022-07-07 03:20:00|3851.35|3850.75|3850.97|3850.37|3851.35|3850.75|3849.85|3849.25|716
1657164300000|2022-07-07 03:25:00|3851.1|3850.5|3849.47|3848.87|3851.35|3850.75|3848.85|3848.25|672
1657164600000|2022-07-07 03:30:00|3849.6|3849|3848.1|3847.5|3850.35|3849.75|3846.35|3845.75|657
1657164900000|2022-07-07 03:35:00|3848.35|3847.75|3848.85|3848.25|3849.1|3848.5|3847.6|3847|281
1657165200000|2022-07-07 03:40:00|3848.6|3848|3848.85|3848.25|3849.1|3848.5|3847.6|3847|283
1657165500000|2022-07-07 03:45:00|3849.1|3848.5|3847.35|3846.75|3851.1|3850.5|3846.85|3846.25|1137
1657165800000|2022-07-07 03:50:00|3847.22|3846.62|3847.35|3846.75|3847.6|3847|3846.35|3845.75|369
1657166100000|2022-07-07 03:55:00|3847.47|3846.87|3845.97|3845.37|3847.6|3847|3845.6|3845|376
1657166400000|2022-07-07 04:00:00|3846.1|3845.5|3848.6|3848|3849.1|3848.5|3845.97|3845.37|518
1657166700000|2022-07-07 04:05:00|3848.72|3848.12|3847.35|3846.75|3849.6|3849|3847.35|3846.75|304
1657167000000|2022-07-07 04:10:00|3847.6|3847|3847.1|3846.5|3848.6|3848|3846.85|3846.25|303
1657167300000|2022-07-07 04:15:00|3847.35|3846.75|3846.85|3846.25|3848.97|3848.37|3846.6|3846|241
1657167600000|2022-07-07 04:20:00|3846.6|3846|3847.6|3847|3847.72|3847.12|3845.35|3844.75|636
1657167900000|2022-07-07 04:25:00|3847.72|3847.12|3847.1|3846.5|3847.72|3847.12|3846.85|3846.25|203
1657168200000|2022-07-07 04:30:00|3847.35|3846.75|3849.35|3848.75|3849.35|3848.75|3846.85|3846.25|470
1657168500000|2022-07-07 04:35:00|3849.6|3849|3849.6|3849|3849.85|3849.25|3848.6|3848|217
1657168800000|2022-07-07 04:40:00|3849.47|3848.87|3849.97|3849.37|3849.97|3849.37|3848.85|3848.25|213
1657169100000|2022-07-07 04:45:00|3849.85|3849.25|3850.6|3850|3851.35|3850.75|3849.6|3849|750
1657169400000|2022-07-07 04:50:00|3850.72|3850.12|3850.85|3850.25|3851.1|3850.5|3850.1|3849.5|237
1657169700000|2022-07-07 04:55:00|3850.72|3850.12|3851.22|3850.62|3851.35|3850.75|3850.6|3850|576
1657170000000|2022-07-07 05:00:00|3851.35|3850.75|3852.72|3852.12|3855.97|3855.37|3849.85|3849.25|1936
1657170300000|2022-07-07 05:05:00|3852.6|3852|3856.6|3856|3856.85|3856.25|3852.1|3851.5|1027
1657170600000|2022-07-07 05:10:00|3856.35|3855.75|3860.6|3860|3860.6|3860|3855.85|3855.25|1529
1657170900000|2022-07-07 05:15:00|3860.72|3860.12|3859.35|3858.75|3862.35|3861.75|3859.35|3858.75|1422
1657171200000|2022-07-07 05:20:00|3859.47|3858.87|3858.6|3858|3860.1|3859.5|3858.6|3858|641
1657171500000|2022-07-07 05:25:00|3858.72|3858.12|3858.1|3857.5|3859.1|3858.5|3857.6|3857|469
1657171800000|2022-07-07 05:30:00|3858.35|3857.75|3855.1|3854.5|3858.85|3858.25|3854.85|3854.25|837
1657172100000|2022-07-07 05:35:00|3854.85|3854.25|3854.6|3854|3856.35|3855.75|3853.6|3853|561
1657172400000|2022-07-07 05:40:00|3854.47|3853.87|3853.6|3853|3854.6|3854|3853.35|3852.75|408
1657172700000|2022-07-07 05:45:00|3853.85|3853.25|3855.6|3855|3856.6|3856|3853.85|3853.25|525
1657173000000|2022-07-07 05:50:00|3855.72|3855.12|3854.6|3854|3857.35|3856.75|3854.35|3853.75|855
1657173300000|2022-07-07 05:55:00|3854.85|3854.25|3855.6|3855|3855.85|3855.25|3854.35|3853.75|628
1657173600000|2022-07-07 06:00:00|3855.35|3854.75|3856.85|3856.25|3858.6|3858|3854.85|3854.25|1326
1657173900000|2022-07-07 06:05:00|3856.6|3856|3857.85|3857.25|3857.85|3857.25|3854.97|3854.37|743
1657174200000|2022-07-07 06:10:00|3857.6|3857|3854.97|3854.37|3859.1|3858.5|3853.85|3853.25|903
1657174500000|2022-07-07 06:15:00|3855.1|3854.5|3856.22|3855.62|3857.85|3857.25|3854.97|3854.37|530
1657174800000|2022-07-07 06:20:00|3856.1|3855.5|3854.6|3854|3856.85|3856.25|3854.22|3853.62|430
1657175100000|2022-07-07 06:25:00|3854.85|3854.25|3854.6|3854|3855.6|3855|3853.1|3852.5|633
1657175400000|2022-07-07 06:30:00|3854.97|3854.37|3852.6|3852|3855.35|3854.75|3851.6|3851|980
1657175700000|2022-07-07 06:35:00|3852.72|3852.12|3851.72|3851.12|3852.85|3852.25|3850.6|3850|537
1657176000000|2022-07-07 06:40:00|3851.85|3851.25|3851.85|3851.25|3853.1|3852.5|3851.6|3851|421
1657176300000|2022-07-07 06:45:00|3852.1|3851.5|3852.97|3852.37|3853.85|3853.25|3851.6|3851|501
1657176600000|2022-07-07 06:50:00|3853.1|3852.5|3854.35|3853.75|3854.6|3854|3852.72|3852.12|743
1657176900000|2022-07-07 06:55:00|3854.22|3853.62|3853.1|3852.5|3855.35|3854.75|3852.85|3852.25|795
1657177200000|2022-07-07 07:00:00|3853.47|3852.87|3852.47|3851.87|3856.35|3855.75|3851.85|3851.25|2229
1657177500000|2022-07-07 07:05:00|3852.6|3852|3855.85|3855.25|3856.35|3855.75|3852.6|3852|1871
1657177800000|2022-07-07 07:10:00|3855.72|3855.12|3851.35|3850.75|3856.35|3855.75|3850.47|3849.87|1362
1657178100000|2022-07-07 07:15:00|3851.22|3850.62|3851.1|3850.5|3851.85|3851.25|3848.85|3848.25|1614
1657178400000|2022-07-07 07:20:00|3851.22|3850.62|3856.1|3855.5|3856.35|3855.75|3850.85|3850.25|1212
1657178700000|2022-07-07 07:25:00|3855.6|3855|3854.85|3854.25|3856.1|3855.5|3853.85|3853.25|1181
1657179000000|2022-07-07 07:30:00|3855.1|3854.5|3861.35|3860.75|3861.35|3860.75|3855.1|3854.5|3743
1657179300000|2022-07-07 07:35:00|3861.22|3860.62|3859.47|3858.87|3861.35|3860.75|3859.1|3858.5|2230
1657179600000|2022-07-07 07:40:00|3859.6|3859|3857.1|3856.5|3860.35|3859.75|3856.1|3855.5|1615
1657179900000|2022-07-07 07:45:00|3856.85|3856.25|3857.97|3857.37|3858.85|3858.25|3856.35|3855.75|1087
1657180200000|2022-07-07 07:50:00|3858.1|3857.5|3855.97|3855.37|3858.6|3858|3855.47|3854.87|1017
1657180500000|2022-07-07 07:55:00|3855.85|3855.25|3858.72|3858.12|3858.85|3858.25|3855.85|3855.25|995
1657180800000|2022-07-07 08:00:00|3858.6|3858|3858.85|3858.25|3860.22|3859.62|3857.85|3857.25|1195
1657181100000|2022-07-07 08:05:00|3858.97|3858.37|3862.35|3861.75|3863.1|3862.5|3858.35|3857.75|2606
1657181400000|2022-07-07 08:10:00|3862.47|3861.87|3859.6|3859|3862.6|3862|3858.85|3858.25|1609
1657181700000|2022-07-07 08:15:00|3859.72|3859.12|3859.35|3858.75|3860.1|3859.5|3858.85|3858.25|956
1657182000000|2022-07-07 08:20:00|3859.6|3859|3860.1|3859.5|3860.6|3860|3859.1|3858.5|1117
1657182300000|2022-07-07 08:25:00|3860.35|3859.75|3860.85|3860.25|3860.85|3860.25|3859.35|3858.75|862
1657182600000|2022-07-07 08:30:00|3861.1|3860.5|3859.85|3859.25|3862.1|3861.5|3859.47|3858.87|1163
1657182900000|2022-07-07 08:35:00|3859.72|3859.12|3857.35|3856.75|3861.22|3860.62|3855.6|3855|2116
1657183200000|2022-07-07 08:40:00|3857.22|3856.62|3852.6|3852|3857.22|3856.62|3852.35|3851.75|1951
1657183500000|2022-07-07 08:45:00|3852.47|3851.87|3851.85|3851.25|3854.1|3853.5|3851.35|3850.75|1975
1657183800000|2022-07-07 08:50:00|3852.1|3851.5|3853.85|3853.25|3854.6|3854|3851.85|3851.25|2629
1657184100000|2022-07-07 08:55:00|3853.35|3852.75|3855.97|3855.37|3863.85|3863.25|3849.6|3849|7447
1657184400000|2022-07-07 09:00:00|3854.85|3854.25|3854.72|3854.12|3860.1|3859.5|3850.72|3850.12|6106
1657184700000|2022-07-07 09:05:00|3854.6|3854|3855.85|3855.25|3856.85|3856.25|3851.72|3851.12|2413
1657185000000|2022-07-07 09:10:00|3856.35|3855.75|3856.6|3856|3858.35|3857.75|3854.1|3853.5|2441
1657185300000|2022-07-07 09:15:00|3856.85|3856.25|3859.97|3859.37|3860.47|3859.87|3856.1|3855.5|2091
1657185600000|2022-07-07 09:20:00|3859.85|3859.25|3856.35|3855.75|3860.6|3860|3856.22|3855.62|1776
1657185900000|2022-07-07 09:25:00|3856.6|3856|3854.97|3854.37|3858.1|3857.5|3854.35|3853.75|1708
1657186200000|2022-07-07 09:30:00|3854.85|3854.25|3856.6|3856|3857.6|3857|3853.72|3853.12|1091
1657186500000|2022-07-07 09:35:00|3856.72|3856.12|3856.6|3856|3858.6|3858|3855.1|3854.5|1169
1657186800000|2022-07-07 09:40:00|3856.35|3855.75|3856.1|3855.5|3857.35|3856.75|3855.35|3854.75|1881
1657187100000|2022-07-07 09:45:00|3856.22|3855.62|3854.35|3853.75|3856.6|3856|3853.35|3852.75|1508
1657187400000|2022-07-07 09:50:00|3854.47|3853.87|3852.6|3852|3855.35|3854.75|3852.35|3851.75|1092
1657187700000|2022-07-07 09:55:00|3852.85|3852.25|3851.6|3851|3853.6|3853|3851.35|3850.75|876
1657188000000|2022-07-07 10:00:00|3851.47|3850.87|3852.6|3852|3852.85|3852.25|3850.97|3850.37|723
1657188300000|2022-07-07 10:05:00|3852.47|3851.87|3851.35|3850.75|3854.1|3853.5|3850.85|3850.25|1070
1657188600000|2022-07-07 10:10:00|3851.6|3851|3852.35|3851.75|3852.35|3851.75|3850.97|3850.37|604
1657188900000|2022-07-07 10:15:00|3852.22|3851.62|3848.72|3848.12|3853.35|3852.75|3848.35|3847.75|1535
1657189200000|2022-07-07 10:20:00|3848.6|3848|3851.6|3851|3851.85|3851.25|3845.97|3845.37|2188
1657189500000|2022-07-07 10:25:00|3851.35|3850.75|3852.97|3852.37|3853.47|3852.87|3850.35|3849.75|1326
1657189800000|2022-07-07 10:30:00|3853.1|3852.5|3854.72|3854.12|3855.35|3854.75|3852.6|3852|993
1657190100000|2022-07-07 10:35:00|3854.6|3854|3855.1|3854.5|3855.1|3854.5|3852.85|3852.25|1105
1657190400000|2022-07-07 10:40:00|3855.35|3854.75|3855.35|3854.75|3855.6|3855|3854.1|3853.5|1059
1657190700000|2022-07-07 10:45:00|3855.47|3854.87|3855.35|3854.75|3856.6|3856|3855.1|3854.5|1136
1657191000000|2022-07-07 10:50:00|3855.47|3854.87|3854.6|3854|3855.85|3855.25|3854.1|3853.5|861
1657191300000|2022-07-07 10:55:00|3854.72|3854.12|3856.35|3855.75|3856.85|3856.25|3852.6|3852|2211
1657191600000|2022-07-07 11:00:00|3856.85|3856.25|3854.6|3854|3856.85|3856.25|3854.35|3853.75|1038
1657191900000|2022-07-07 11:05:00|3854.35|3853.75|3853.6|3853|3855.22|3854.62|3853.35|3852.75|1657
1657192200000|2022-07-07 11:10:00|3853.47|3852.87|3854.85|3854.25|3854.85|3854.25|3853.35|3852.75|643
1657192500000|2022-07-07 11:15:00|3854.6|3854|3854.35|3853.75|3855.1|3854.5|3853.22|3852.62|728
1657192800000|2022-07-07 11:20:00|3854.22|3853.62|3850.85|3850.25|3854.35|3853.75|3850.35|3849.75|1359
1657193100000|2022-07-07 11:25:00|3850.97|3850.37|3851.1|3850.5|3853.35|3852.75|3850.97|3850.37|591
1657193400000|2022-07-07 11:30:00|3850.85|3850.25|3855.6|3855|3855.85|3855.25|3850.85|3850.25|1163
1657193700000|2022-07-07 11:35:00|3855.72|3855.12|3855.35|3854.75|3856.6|3856|3854.85|3854.25|1329
1657194000000|2022-07-07 11:40:00|3855.72|3855.12|3857.6|3857|3858.6|3858|3855.72|3855.12|1857
1657194300000|2022-07-07 11:45:00|3857.85|3857.25|3857.22|3856.62|3858.6|3858|3855.6|3855|1100
1657194600000|2022-07-07 11:50:00|3857.1|3856.5|3858.35|3857.75|3859.35|3858.75|3856.1|3855.5|1364
1657194900000|2022-07-07 11:55:00|3858.6|3858|3861.1|3860.5|3861.85|3861.25|3858.6|3858|1833
1657195200000|2022-07-07 12:00:00|3860.85|3860.25|3860.1|3859.5|3862.6|3862|3858.85|3858.25|2434
1657195500000|2022-07-07 12:05:00|3860.35|3859.75|3860.6|3860|3861.35|3860.75|3859.6|3859|1412
1657195800000|2022-07-07 12:10:00|3860.85|3860.25|3859.35|3858.75|3861.85|3861.25|3859.22|3858.62|1652
1657196100000|2022-07-07 12:15:00|3859.47|3858.87|3855.6|3855|3860.35|3859.75|3855.6|3855|3213
1657196400000|2022-07-07 12:20:00|3855.85|3855.25|3858.1|3857.5|3860.6|3860|3855.85|3855.25|3125
1657196700000|2022-07-07 12:25:00|3857.85|3857.25|3857.72|3857.12|3859.6|3859|3856.85|3856.25|1030
1657197000000|2022-07-07 12:30:00|3857.97|3857.37|3856.1|3855.5|3860.85|3860.25|3854.47|3853.87|2808
1657197300000|2022-07-07 12:35:00|3855.97|3855.37|3857.6|3857|3858.85|3858.25|3855.1|3854.5|1746
1657197600000|2022-07-07 12:40:00|3857.22|3856.62|3861.35|3860.75|3861.85|3861.25|3857.22|3856.62|2216
1657197900000|2022-07-07 12:45:00|3861.1|3860.5|3861.6|3861|3864.35|3863.75|3858.6|3858|3974
1657198200000|2022-07-07 12:50:00|3861.47|3860.87|3864.35|3863.75|3864.85|3864.25|3861.47|3860.87|3201
1657198500000|2022-07-07 12:55:00|3864.1|3863.5|3861.35|3860.75|3864.6|3864|3861.35|3860.75|2222
1657198800000|2022-07-07 13:00:00|3861.6|3861|3863.85|3863.25|3865.35|3864.75|3861.1|3860.5|3347
1657199100000|2022-07-07 13:05:00|3863.6|3863|3861.85|3861.25|3864.6|3864|3860.85|3860.25|2262
1657199400000|2022-07-07 13:10:00|3862.1|3861.5|3863.85|3863.25|3864.1|3863.5|3861.35|3860.75|2053
1657199700000|2022-07-07 13:15:00|3863.6|3863|3861.35|3860.75|3863.6|3863|3860.1|3859.5|2856
1657200000000|2022-07-07 13:20:00|3861.1|3860.5|3860.85|3860.25|3861.35|3860.75|3859.35|3858.75|2095
1657200300000|2022-07-07 13:25:00|3861.1|3860.5|3863.35|3862.75|3864.6|3864|3861.1|3860.5|5858
1657200600000|2022-07-07 13:30:00|3863.12|3862.72|3876.25|3875.85|3876.75|3876.35|3863.12|3862.72|47732
1657200900000|2022-07-07 13:35:00|3876.5|3876.1|3878.87|3878.47|3882.75|3882.35|3874.75|3874.35|30641
1657201200000|2022-07-07 13:40:00|3878.75|3878.35|3882.5|3882.1|3884.75|3884.35|3877.25|3876.85|20459
1657201500000|2022-07-07 13:45:00|3882.75|3882.35|3887|3886.6|3887.75|3887.35|3880.25|3879.85|24280
1657201800000|2022-07-07 13:50:00|3887.25|3886.85|3886.25|3885.85|3888|3887.6|3881.25|3880.85|20064
1657202100000|2022-07-07 13:55:00|3886.5|3886.1|3886|3885.6|3886.75|3886.35|3883.25|3882.85|14159
1657202400000|2022-07-07 14:00:00|3886.25|3885.85|3876.75|3876.35|3886.25|3885.85|3873.25|3872.85|30694
1657202700000|2022-07-07 14:05:00|3876.62|3876.22|3878|3877.6|3878.75|3878.35|3872.75|3872.35|20331
1657203000000|2022-07-07 14:10:00|3877.75|3877.35|3878.5|3878.1|3880.75|3880.35|3874.87|3874.47|19727
1657203300000|2022-07-07 14:15:00|3878.75|3878.35|3874.75|3874.35|3881|3880.6|3873.5|3873.1|16694
1657203600000|2022-07-07 14:20:00|3874.25|3873.85|3876.5|3876.1|3876.75|3876.35|3873.25|3872.85|12913
1657203900000|2022-07-07 14:25:00|3876.75|3876.35|3880.75|3880.35|3880.75|3880.35|3876|3875.6|11759
1657204200000|2022-07-07 14:30:00|3881|3880.6|3883.5|3883.1|3884.25|3883.85|3879.75|3879.35|15071
1657204500000|2022-07-07 14:35:00|3883.25|3882.85|3881.5|3881.1|3884.5|3884.1|3879.5|3879.1|12048
1657204800000|2022-07-07 14:40:00|3881.75|3881.35|3880.53|3880.13|3883.03|3882.63|3879.28|3878.88|12333
1657205100000|2022-07-07 14:45:00|3880.78|3880.38|3885.53|3885.13|3886.03|3885.63|3878.28|3877.88|12712
1657205400000|2022-07-07 14:50:00|3885.28|3884.88|3890.28|3889.88|3890.78|3890.38|3883.78|3883.38|15182
1657205700000|2022-07-07 14:55:00|3890.03|3889.63|3886.53|3886.13|3890.78|3890.38|3885.53|3885.13|11437
1657206000000|2022-07-07 15:00:00|3886.28|3885.88|3891.03|3890.63|3891.03|3890.63|3885.28|3884.88|11492
1657206300000|2022-07-07 15:05:00|3890.78|3890.38|3890.28|3889.88|3893.03|3892.63|3890.28|3889.88|12026
1657206600000|2022-07-07 15:10:00|3890.53|3890.13|3888.28|3887.88|3890.53|3890.13|3888.03|3887.63|8125
1657206900000|2022-07-07 15:15:00|3888.53|3888.13|3888.28|3887.88|3891.53|3891.13|3888.03|3887.63|8266
1657207200000|2022-07-07 15:20:00|3888.03|3887.63|3886.03|3885.63|3890.03|3889.63|3883.03|3882.63|14755
1657207500000|2022-07-07 15:25:00|3886.28|3885.88|3884.48|3884.08|3889.4|3889|3884.23|3883.83|12269
1657207800000|2022-07-07 15:30:00|3884.23|3883.83|3886.23|3885.83|3886.73|3886.33|3882.85|3882.45|12957
1657208100000|2022-07-07 15:35:00|3886.48|3886.08|3885.98|3885.58|3888.23|3887.83|3884.48|3884.08|9668
1657208400000|2022-07-07 15:40:00|3886.23|3885.83|3888.48|3888.08|3890.48|3890.08|3885.23|3884.83|9498
1657208700000|2022-07-07 15:45:00|3888.23|3887.83|3890.73|3890.33|3891.23|3890.83|3887.73|3887.33|7581
1657209000000|2022-07-07 15:50:00|3890.98|3890.58|3888.73|3888.33|3892.23|3891.83|3887.23|3886.83|9233
1657209300000|2022-07-07 15:55:00|3888.98|3888.58|3891.73|3891.33|3891.73|3891.33|3887.73|3887.33|8469
1657209600000|2022-07-07 16:00:00|3891.48|3891.08|3892.73|3892.33|3892.73|3892.33|3890.48|3890.08|7613
1657209900000|2022-07-07 16:05:00|3892.48|3892.08|3891.73|3891.33|3893.73|3893.33|3890.23|3889.83|9490
1657210200000|2022-07-07 16:10:00|3891.48|3891.08|3891.23|3890.83|3892.98|3892.58|3889.48|3889.08|6862
1657210500000|2022-07-07 16:15:00|3890.98|3890.58|3892.98|3892.58|3893.48|3893.08|3889.98|3889.58|6603
1657210800000|2022-07-07 16:20:00|3893.23|3892.83|3892.48|3892.08|3893.23|3892.83|3890.73|3890.33|7226
1657211100000|2022-07-07 16:25:00|3892.73|3892.33|3892.98|3892.58|3894.23|3893.83|3891.48|3891.08|8279
1657211400000|2022-07-07 16:30:00|3893.23|3892.83|3895.73|3895.33|3895.73|3895.33|3892.48|3892.08|10156
1657211700000|2022-07-07 16:35:00|3895.98|3895.58|3893.98|3893.58|3896.98|3896.58|3893.73|3893.33|9580
1657212000000|2022-07-07 16:40:00|3893.88|3893.48|3893.13|3892.73|3895.63|3895.23|3893.13|3892.73|7702
1657212300000|2022-07-07 16:45:00|3893.38|3892.98|3891.63|3891.23|3895.63|3895.23|3891.38|3890.98|12296
1657212600000|2022-07-07 16:50:00|3891.38|3890.98|3891.38|3890.98|3893.38|3892.98|3889.88|3889.48|12253
1657212900000|2022-07-07 16:55:00|3891.13|3890.73|3893.13|3892.73|3893.63|3893.23|3889.63|3889.23|9744
1657213200000|2022-07-07 17:00:00|3893.38|3892.98|3891.63|3891.23|3894.63|3894.23|3891.13|3890.73|7682
1657213500000|2022-07-07 17:05:00|3891.38|3890.98|3892.13|3891.73|3893.13|3892.73|3889.38|3888.98|7364
1657213800000|2022-07-07 17:10:00|3891.88|3891.48|3888.13|3887.73|3892.13|3891.73|3887.13|3886.73|8396
1657214100000|2022-07-07 17:15:00|3888.38|3887.98|3889.63|3889.23|3890.13|3889.73|3887.38|3886.98|7776
1657214400000|2022-07-07 17:20:00|3889.88|3889.48|3889.13|3888.73|3890.63|3890.23|3888.13|3887.73|5534
1657214700000|2022-07-07 17:25:00|3888.88|3888.48|3887.63|3887.23|3889.63|3889.23|3887.13|3886.73|5316
1657215000000|2022-07-07 17:30:00|3887.88|3887.48|3890.88|3890.48|3890.88|3890.48|3886.63|3886.23|8591
1657215300000|2022-07-07 17:35:00|3890.75|3890.35|3891.88|3891.48|3892.38|3891.98|3890.38|3889.98|7173
1657215600000|2022-07-07 17:40:00|3891.75|3891.35|3894.13|3893.73|3894.13|3893.73|3891.75|3891.35|5967
1657215900000|2022-07-07 17:45:00|3894.38|3893.98|3894.38|3893.98|3895.88|3895.48|3893.88|3893.48|8555
1657216200000|2022-07-07 17:50:00|3894.63|3894.23|3895.88|3895.48|3895.88|3895.48|3893.88|3893.48|4860
1657216500000|2022-07-07 17:55:00|3896.13|3895.73|3897.13|3896.73|3897.63|3897.23|3895.88|3895.48|9564
1657216800000|2022-07-07 18:00:00|3896.88|3896.48|3898.13|3897.73|3900.38|3899.98|3896.63|3896.23|14581
1657217100000|2022-07-07 18:05:00|3897.88|3897.48|3899.38|3898.98|3900.63|3900.23|3897.88|3897.48|6191
1657217400000|2022-07-07 18:10:00|3899.13|3898.73|3900.38|3899.98|3900.88|3900.48|3898.63|3898.23|7749
1657217700000|2022-07-07 18:15:00|3900.13|3899.73|3900.38|3899.98|3900.63|3900.23|3898.63|3898.23|5660
1657218000000|2022-07-07 18:20:00|3900.13|3899.73|3901.63|3901.23|3902.13|3901.73|3899.88|3899.48|7107
1657218300000|2022-07-07 18:25:00|3901.88|3901.48|3902.38|3901.98|3902.63|3902.23|3901.13|3900.73|5714
1657218600000|2022-07-07 18:30:00|3902.13|3901.73|3899.38|3898.98|3902.38|3901.98|3899.13|3898.73|7187
1657218900000|2022-07-07 18:35:00|3899.13|3898.73|3900.38|3899.98|3900.88|3900.48|3896.38|3895.98|12154
1657219200000|2022-07-07 18:40:00|3900.63|3900.23|3896.88|3896.48|3900.63|3900.23|3896.13|3895.73|8694
1657219500000|2022-07-07 18:45:00|3896.63|3896.23|3899.63|3899.23|3899.88|3899.48|3896.5|3896.1|5633
1657219800000|2022-07-07 18:50:00|3899.88|3899.48|3898.13|3897.73|3899.88|3899.48|3897.63|3897.23|4923
1657220100000|2022-07-07 18:55:00|3898.38|3897.98|3901.38|3900.98|3901.88|3901.48|3898.13|3897.73|5979
1657220400000|2022-07-07 19:00:00|3901.63|3901.23|3903.13|3902.73|3903.38|3902.98|3900.63|3900.23|8184
1657220700000|2022-07-07 19:05:00|3903.38|3902.98|3904.88|3904.48|3905.63|3905.23|3902.63|3902.23|11866
1657221000000|2022-07-07 19:10:00|3904.63|3904.23|3908.13|3907.73|3908.38|3907.98|3903.88|3903.48|14545
1657221300000|2022-07-07 19:15:00|3908.38|3907.98|3909.13|3908.73|3910.38|3909.98|3907.88|3907.48|14874
1657221600000|2022-07-07 19:20:00|3909.16|3908.76|3906.41|3906.01|3910.91|3910.51|3906.41|3906.01|12629
1657221900000|2022-07-07 19:25:00|3906.16|3905.76|3903.41|3903.01|3907.41|3907.01|3903.16|3902.76|14038
1657222200000|2022-07-07 19:30:00|3903.16|3902.76|3905.91|3905.51|3907.16|3906.76|3902.91|3902.51|11200
1657222500000|2022-07-07 19:35:00|3906.16|3905.76|3900.16|3899.76|3908.16|3907.76|3899.66|3899.26|20201
1657222800000|2022-07-07 19:40:00|3899.91|3899.51|3900.66|3900.26|3903.41|3903.01|3899.41|3899.01|17253
1657223100000|2022-07-07 19:45:00|3900.16|3899.76|3902.66|3902.26|3903.91|3903.51|3898.66|3898.26|14808
1657223400000|2022-07-07 19:50:00|3902.91|3902.51|3901.66|3901.26|3905.91|3905.51|3898.41|3898.01|27348
1657223700000|2022-07-07 19:55:00|3901.53|3901.13|3901.91|3901.51|3905.41|3905.01|3899.91|3899.51|78599
1657224000000|2022-07-07 20:00:00|3901.59|3901.19|3898.44|3897.84|3901.69|3901.19|3897.94|3897.34|26390
1657224300000|2022-07-07 20:05:00|3898.19|3897.59|3898.44|3897.84|3899.94|3899.34|3898.06|3897.46|7146
1657224600000|2022-07-07 20:10:00|3898.19|3897.59|3897.19|3896.59|3899.44|3898.84|3896.94|3896.34|6464
1657224900000|2022-07-07 20:15:00|3897.44|3896.84|3895.94|3895.34|3897.44|3896.84|3895.19|3894.59|2778
1657225200000|2022-07-07 20:20:00|3896.19|3895.59|3895.94|3895.34|3896.44|3895.84|3895.56|3894.96|879
1657225500000|2022-07-07 20:25:00|3896.19|3895.59|3896.69|3896.09|3897.19|3896.59|3896.19|3895.59|915
1657225800000|2022-07-07 20:30:00|3896.56|3895.96|3896.44|3895.84|3897.44|3896.84|3895.94|3895.34|1015
1657226100000|2022-07-07 20:35:00|3896.19|3895.59|3896.44|3895.84|3897.19|3896.59|3896.06|3895.46|641
1657226400000|2022-07-07 20:40:00|3896.69|3896.09|3896.44|3895.84|3896.94|3896.34|3895.94|3895.34|535
1657226700000|2022-07-07 20:45:00|3896.19|3895.59|3894.94|3894.34|3897.19|3896.59|3894.94|3894.34|852
1657227000000|2022-07-07 20:50:00|3895.19|3894.59|3896.19|3895.59|3896.44|3895.84|3895.19|3894.59|519
1657227300000|2022-07-07 20:55:00|3896.31|3895.71|3896.52|3895.02|3896.94|3896.34|3895.94|3895.02|977
1657227600000|2022-07-07 21:00:00|3896.7|3895.2|3895.17|3893.67|3896.7|3895.2|3894.32|3892.82|0
1657227900000|2022-07-07 21:05:00|3894.98|3893.48|3894.87|3893.37|3895.17|3893.67|3894.84|3893.34|0
1657228200000|2022-07-07 21:10:00|3894.91|3893.41|3895.06|3893.56|3895.2|3893.7|3894.65|3893.15|0
1657228500000|2022-07-07 21:15:00|3895.13|3893.63|3895.24|3893.74|3895.31|3893.81|3894.91|3893.41|0
1657228800000|2022-07-07 21:20:00|3895.28|3893.78|3896.12|3894.62|3897.06|3895.56|3895.28|3893.78|0
1657229100000|2022-07-07 21:25:00|3896.16|3894.66|3896.48|3894.98|3897.14|3895.64|3896.05|3894.55|0
1657229400000|2022-07-07 21:30:00|3896.3|3894.8|3897.14|3895.64|3897.5|3896|3896.26|3894.76|0
1657229700000|2022-07-07 21:35:00|3897.5|3896|3897.28|3895.78|3897.5|3896|3897.14|3895.64|0
1657230000000|2022-07-07 21:40:00|3897.32|3895.82|3896.84|3895.34|3897.32|3895.82|3896.66|3895.16|0
1657230300000|2022-07-07 21:45:00|3896.81|3895.31|3896.95|3895.45|3897.43|3895.93|3896.81|3895.31|0
1657230600000|2022-07-07 21:50:00|3896.73|3895.23|3895.86|3894.36|3896.92|3895.42|3895.72|3894.22|0
1657230900000|2022-07-07 21:55:00|3895.97|3894.47|3894.69|3893.19|3896.34|3894.84|3894.69|3893.19|0
1657231200000|2022-07-07 22:00:00|3894.73|3893.23|3896.44|3895.84|3896.69|3896.09|3893.06|3892.46|907
1657231500000|2022-07-07 22:05:00|3896.31|3895.71|3896.94|3896.34|3897.69|3897.09|3896.06|3895.46|644
1657231800000|2022-07-07 22:10:00|3897.06|3896.46|3897.19|3896.59|3897.44|3896.84|3896.19|3895.59|252
1657232100000|2022-07-07 22:15:00|3896.94|3896.34|3896.44|3895.84|3897.44|3896.84|3896.19|3895.59|384
1657232400000|2022-07-07 22:20:00|3896.56|3895.96|3897.44|3896.84|3897.44|3896.84|3895.81|3895.21|471
1657232700000|2022-07-07 22:25:00|3897.19|3896.59|3896.69|3896.09|3897.19|3896.59|3896.69|3896.09|127
1657233000000|2022-07-07 22:30:00|3897.19|3896.59|3895.44|3894.84|3897.19|3896.59|3895.19|3894.59|339
1657233300000|2022-07-07 22:35:00|3895.19|3894.59|3893.94|3893.34|3895.69|3895.09|3893.94|3893.34|330
1657233600000|2022-07-07 22:40:00|3894.19|3893.59|3894.44|3893.84|3894.69|3894.09|3893.69|3893.09|294
1657233900000|2022-07-07 22:45:00|3894.31|3893.71|3894.69|3894.09|3895.69|3895.09|3893.69|3893.09|329
1657234200000|2022-07-07 22:50:00|3894.81|3894.21|3895.69|3895.09|3895.81|3895.21|3894.69|3894.09|201
1657234500000|2022-07-07 22:55:00|3895.44|3894.84|3896.69|3896.09|3897.19|3896.59|3895.19|3894.59|470
1657234800000|2022-07-07 23:00:00|3896.94|3896.34|3895.69|3895.09|3897.44|3896.84|3894.69|3894.09|306
1657235100000|2022-07-07 23:05:00|3895.56|3894.96|3892.94|3892.34|3895.56|3894.96|3892.19|3891.59|1007
1657235400000|2022-07-07 23:10:00|3893.06|3892.46|3893.69|3893.09|3894.19|3893.59|3892.44|3891.84|413
1657235700000|2022-07-07 23:15:00|3893.94|3893.34|3893.44|3892.84|3895.19|3894.59|3893.44|3892.84|498
1657236000000|2022-07-07 23:20:00|3893.31|3892.71|3894.19|3893.59|3894.19|3893.59|3892.94|3892.34|169
1657236300000|2022-07-07 23:25:00|3894.44|3893.84|3894.56|3893.96|3894.81|3894.21|3893.94|3893.34|252
1657236600000|2022-07-07 23:30:00|3894.69|3894.09|3894.44|3893.84|3894.69|3894.09|3893.44|3892.84|151
1657236900000|2022-07-07 23:35:00|3894.69|3894.09|3894.94|3894.34|3895.69|3895.09|3894.69|3894.09|273
1657237200000|2022-07-07 23:40:00|3894.44|3893.84|3895.44|3894.84|3896.31|3895.71|3893.19|3892.59|600
1657237500000|2022-07-07 23:45:00|3895.19|3894.59|3895.19|3894.59|3895.56|3894.96|3893.44|3892.84|689
1657237800000|2022-07-07 23:50:00|3895.06|3894.46|3894.94|3894.34|3895.44|3894.84|3893.94|3893.34|200
1657238100000|2022-07-07 23:55:00|3895.19|3894.59|3893.69|3893.09|3895.19|3894.59|3893.69|3893.09|334
1657238400000|2022-07-08 00:00:00|3893.81|3893.21|3895.19|3894.59|3898.94|3898.34|3893.81|3893.21|1574
1657238700000|2022-07-08 00:05:00|3894.94|3894.34|3891.56|3890.96|3894.94|3894.34|3890.69|3890.09|1090
1657239000000|2022-07-08 00:10:00|3891.44|3890.84|3891.56|3890.96|3892.69|3892.09|3890.44|3889.84|638
1657239300000|2022-07-08 00:15:00|3891.44|3890.84|3893.94|3893.34|3893.94|3893.34|3890.94|3890.34|555
1657239600000|2022-07-08 00:20:00|3894.19|3893.59|3893.06|3892.46|3894.19|3893.59|3891.44|3890.84|606
1657239900000|2022-07-08 00:25:00|3892.94|3892.34|3893.19|3892.59|3893.69|3893.09|3892.19|3891.59|207
1657240200000|2022-07-08 00:30:00|3893.44|3892.84|3892.44|3891.84|3893.81|3893.21|3892.19|3891.59|344
1657240500000|2022-07-08 00:35:00|3892.69|3892.09|3894.94|3894.34|3895.19|3894.59|3892.44|3891.84|502
1657240800000|2022-07-08 00:40:00|3895.19|3894.59|3896.69|3896.09|3898.69|3898.09|3894.94|3894.34|1052
1657241100000|2022-07-08 00:45:00|3896.56|3895.96|3896.69|3896.09|3897.19|3896.59|3895.94|3895.34|310
1657241400000|2022-07-08 00:50:00|3896.81|3896.21|3897.94|3897.34|3898.94|3898.34|3896.31|3895.71|437
1657241700000|2022-07-08 00:55:00|3898.19|3897.59|3898.69|3898.09|3899.94|3899.34|3897.44|3896.84|846
1657242000000|2022-07-08 01:00:00|3898.81|3898.21|3896.94|3896.34|3899.69|3899.09|3896.94|3896.34|450
1657242300000|2022-07-08 01:05:00|3896.69|3896.09|3896.81|3896.21|3897.44|3896.84|3896.19|3895.59|491
1657242600000|2022-07-08 01:10:00|3896.69|3896.09|3898.69|3898.09|3898.69|3898.09|3896.69|3896.09|234
1657242900000|2022-07-08 01:15:00|3898.94|3898.34|3898.94|3898.34|3901.69|3901.09|3898.19|3897.59|1152
1657243200000|2022-07-08 01:20:00|3898.69|3898.09|3898.69|3898.09|3899.19|3898.59|3897.94|3897.34|357
1657243500000|2022-07-08 01:25:00|3898.56|3897.96|3900.06|3899.46|3900.44|3899.84|3898.44|3897.84|449
1657243800000|2022-07-08 01:30:00|3899.81|3899.21|3897.69|3897.09|3900.81|3900.21|3897.44|3896.84|936
1657244100000|2022-07-08 01:35:00|3897.81|3897.21|3897.19|3896.59|3897.94|3897.34|3896.19|3895.59|663
1657244400000|2022-07-08 01:40:00|3896.94|3896.34|3899.19|3898.59|3899.44|3898.84|3896.69|3896.09|428
1657244700000|2022-07-08 01:45:00|3899.06|3898.46|3896.94|3896.34|3899.44|3898.84|3896.19|3895.59|488
1657245000000|2022-07-08 01:50:00|3896.81|3896.21|3894.69|3894.09|3897.19|3896.59|3894.19|3893.59|674
1657245300000|2022-07-08 01:55:00|3894.44|3893.84|3895.44|3894.84|3895.69|3895.09|3893.94|3893.34|556
1657245600000|2022-07-08 02:00:00|3895.69|3895.09|3895.94|3895.34|3897.19|3896.59|3895.69|3895.09|545
1657245900000|2022-07-08 02:05:00|3895.69|3895.09|3894.44|3893.84|3895.94|3895.34|3894.19|3893.59|310
1657246200000|2022-07-08 02:10:00|3894.19|3893.59|3895.69|3895.09|3896.44|3895.84|3894.19|3893.59|238
1657246500000|2022-07-08 02:15:00|3895.94|3895.34|3896.31|3895.71|3896.69|3896.09|3895.19|3894.59|290
1657246800000|2022-07-08 02:20:00|3896.44|3895.84|3896.69|3896.09|3897.19|3896.59|3896.19|3895.59|365
1657247100000|2022-07-08 02:25:00|3896.94|3896.34|3897.94|3897.34|3898.19|3897.59|3895.69|3895.09|483
1657247400000|2022-07-08 02:30:00|3898.44|3897.84|3894.94|3894.34|3899.94|3899.34|3894.44|3893.84|920
1657247700000|2022-07-08 02:35:00|3894.81|3894.21|3896.69|3896.09|3896.94|3896.34|3894.19|3893.59|298
1657248000000|2022-07-08 02:40:00|3896.31|3895.71|3894.69|3894.09|3897.19|3896.59|3894.56|3893.96|323
1657248300000|2022-07-08 02:45:00|3894.56|3893.96|3890.94|3890.34|3894.56|3893.96|3889.69|3889.09|2582
1657248600000|2022-07-08 02:50:00|3891.06|3890.46|3892.19|3891.59|3892.81|3892.21|3890.19|3889.59|837
1657248900000|2022-07-08 02:55:00|3892.06|3891.46|3886.69|3886.09|3892.44|3891.84|3884.94|3884.34|2719
1657249200000|2022-07-08 03:00:00|3886.44|3885.84|3887.69|3887.09|3889.19|3888.59|3884.69|3884.09|2513
1657249500000|2022-07-08 03:05:00|3887.94|3887.34|3888.81|3888.21|3889.44|3888.84|3886.44|3885.84|1057
1657249800000|2022-07-08 03:10:00|3888.69|3888.09|3889.69|3889.09|3890.94|3890.34|3887.94|3887.34|917
1657250100000|2022-07-08 03:15:00|3889.81|3889.21|3889.31|3888.71|3890.69|3890.09|3888.69|3888.09|566
1657250400000|2022-07-08 03:20:00|3889.19|3888.59|3890.81|3890.21|3890.81|3890.21|3888.19|3887.59|616
1657250700000|2022-07-08 03:25:00|3890.94|3890.34|3889.06|3888.46|3891.69|3891.09|3888.19|3887.59|867
1657251000000|2022-07-08 03:30:00|3888.94|3888.34|3890.19|3889.59|3893.44|3892.84|3888.94|3888.34|1163
1657251300000|2022-07-08 03:35:00|3890.44|3889.84|3889.69|3889.09|3891.44|3890.84|3889.69|3889.09|497
1657251600000|2022-07-08 03:40:00|3889.94|3889.34|3887.44|3886.84|3890.19|3889.59|3886.69|3886.09|1014
1657251900000|2022-07-08 03:45:00|3887.56|3886.96|3888.44|3887.84|3889.06|3888.46|3885.06|3884.46|1516
1657252200000|2022-07-08 03:50:00|3888.31|3887.71|3887.69|3887.09|3888.44|3887.84|3886.31|3885.71|371
1657252500000|2022-07-08 03:55:00|3887.44|3886.84|3885.69|3885.09|3887.44|3886.84|3884.94|3884.34|598
1657252800000|2022-07-08 04:00:00|3885.44|3884.84|3888.44|3887.84|3888.44|3887.84|3885.19|3884.59|655
1657253100000|2022-07-08 04:05:00|3888.69|3888.09|3888.44|3887.84|3888.94|3888.34|3885.94|3885.34|724
1657253400000|2022-07-08 04:10:00|3888.19|3887.59|3886.69|3886.09|3888.69|3888.09|3885.94|3885.34|772
1657253700000|2022-07-08 04:15:00|3886.44|3885.84|3886.19|3885.59|3887.69|3887.09|3886.19|3885.59|479
1657254000000|2022-07-08 04:20:00|3886.31|3885.71|3887.19|3886.59|3887.19|3886.59|3886.31|3885.71|219
1657254300000|2022-07-08 04:25:00|3886.94|3886.34|3886.94|3886.34|3887.44|3886.84|3886.06|3885.46|396
1657254600000|2022-07-08 04:30:00|3887.19|3886.59|3887.69|3887.09|3889.44|3888.84|3887.19|3886.59|604
1657254900000|2022-07-08 04:35:00|3887.94|3887.34|3887.69|3887.09|3888.44|3887.84|3886.44|3885.84|434
1657255200000|2022-07-08 04:40:00|3887.94|3887.34|3887.44|3886.84|3888.19|3887.59|3886.69|3886.09|415
1657255500000|2022-07-08 04:45:00|3887.19|3886.59|3887.44|3886.84|3887.44|3886.84|3886.19|3885.59|254
1657255800000|2022-07-08 04:50:00|3887.31|3886.71|3887.94|3887.34|3887.94|3887.34|3886.94|3886.34|222
1657256100000|2022-07-08 04:55:00|3888.19|3887.59|3890.06|3889.46|3890.69|3890.09|3888.19|3887.59|952
1657256400000|2022-07-08 05:00:00|3889.94|3889.34|3888.19|3887.59|3890.94|3890.34|3888.19|3887.59|628
1657256700000|2022-07-08 05:05:00|3888.06|3887.46|3888.69|3888.09|3889.44|3888.84|3887.44|3886.84|579
1657257000000|2022-07-08 05:10:00|3888.44|3887.84|3887.69|3887.09|3889.69|3889.09|3887.44|3886.84|241
1657257300000|2022-07-08 05:15:00|3887.81|3887.21|3888.19|3887.59|3889.69|3889.09|3887.44|3886.84|233
1657257600000|2022-07-08 05:20:00|3887.94|3887.34|3885.94|3885.34|3888.19|3887.59|3885.94|3885.34|354
1657257900000|2022-07-08 05:25:00|3886.19|3885.59|3887.19|3886.59|3888.69|3888.09|3886.06|3885.46|302
1657258200000|2022-07-08 05:30:00|3886.94|3886.34|3887.94|3887.34|3888.19|3887.59|3886.19|3885.59|468
1657258500000|2022-07-08 05:35:00|3888.19|3887.59|3886.94|3886.34|3889.19|3888.59|3886.94|3886.34|428
1657258800000|2022-07-08 05:40:00|3886.69|3886.09|3884.19|3883.59|3887.44|3886.84|3883.69|3883.09|956
1657259100000|2022-07-08 05:45:00|3883.94|3883.34|3885.94|3885.34|3885.94|3885.34|3883.44|3882.84|1228
1657259400000|2022-07-08 05:50:00|3885.69|3885.09|3882.44|3881.84|3885.94|3885.34|3882.44|3881.84|560
1657259700000|2022-07-08 05:55:00|3882.69|3882.09|3882.94|3882.34|3883.81|3883.21|3881.19|3880.59|997
1657260000000|2022-07-08 06:00:00|3882.69|3882.09|3884.44|3883.84|3885.94|3885.34|3882.69|3882.09|1231
1657260300000|2022-07-08 06:05:00|3884.19|3883.59|3886.19|3885.59|3887.06|3886.46|3883.94|3883.34|645
1657260600000|2022-07-08 06:10:00|3886.06|3885.46|3886.44|3885.84|3888.31|3887.71|3886.06|3885.46|812
1657260900000|2022-07-08 06:15:00|3886.19|3885.59|3885.19|3884.59|3887.19|3886.59|3884.19|3883.59|548
1657261200000|2022-07-08 06:20:00|3885.44|3884.84|3883.69|3883.09|3885.56|3884.96|3883.19|3882.59|439
1657261500000|2022-07-08 06:25:00|3883.56|3882.96|3883.06|3882.46|3883.94|3883.34|3882.94|3882.34|403
1657261800000|2022-07-08 06:30:00|3883.19|3882.59|3882.06|3881.46|3883.19|3882.59|3881.94|3881.34|566
1657262100000|2022-07-08 06:35:00|3881.94|3881.34|3883.94|3883.34|3884.19|3883.59|3881.44|3880.84|677
1657262400000|2022-07-08 06:40:00|3883.81|3883.21|3884.19|3883.59|3884.44|3883.84|3883.19|3882.59|521
1657262700000|2022-07-08 06:45:00|3884.44|3883.84|3885.94|3885.34|3886.56|3885.96|3884.06|3883.46|594
1657263000000|2022-07-08 06:50:00|3885.81|3885.21|3887.19|3886.59|3887.44|3886.84|3885.44|3884.84|545
1657263300000|2022-07-08 06:55:00|3887.44|3886.84|3888.69|3888.09|3888.94|3888.34|3886.44|3885.84|666
1657263600000|2022-07-08 07:00:00|3888.44|3887.84|3887.44|3886.84|3889.19|3888.59|3885.94|3885.34|1590
1657263900000|2022-07-08 07:05:00|3887.19|3886.59|3886.69|3886.09|3887.94|3887.34|3884.69|3884.09|1632
1657264200000|2022-07-08 07:10:00|3886.56|3885.96|3886.69|3886.09|3888.69|3888.09|3885.44|3884.84|1430
1657264500000|2022-07-08 07:15:00|3886.44|3885.84|3888.81|3888.21|3889.56|3888.96|3886.44|3885.84|939
1657264800000|2022-07-08 07:20:00|3888.69|3888.09|3890.19|3889.59|3891.06|3890.46|3888.19|3887.59|1078
1657265100000|2022-07-08 07:25:00|3890.31|3889.71|3888.69|3888.09|3891.19|3890.59|3888.69|3888.09|1289
1657265400000|2022-07-08 07:30:00|3888.94|3888.34|3892.69|3892.09|3893.44|3892.84|3888.81|3888.21|1908
1657265700000|2022-07-08 07:35:00|3892.94|3892.34|3893.94|3893.34|3895.94|3895.34|3892.69|3892.09|1618
1657266000000|2022-07-08 07:40:00|3893.81|3893.21|3891.44|3890.84|3894.94|3894.34|3891.19|3890.59|1246
1657266300000|2022-07-08 07:45:00|3891.56|3890.96|3890.69|3890.09|3891.69|3891.09|3889.69|3889.09|1443
1657266600000|2022-07-08 07:50:00|3890.56|3889.96|3888.94|3888.34|3890.94|3890.34|3887.56|3886.96|1355
1657266900000|2022-07-08 07:55:00|3889.19|3888.59|3890.69|3890.09|3890.69|3890.09|3888.69|3888.09|715
1657267200000|2022-07-08 08:00:00|3890.44|3889.84|3890.69|3890.09|3890.94|3890.34|3889.69|3889.09|985
1657267500000|2022-07-08 08:05:00|3890.56|3889.96|3894.06|3893.46|3894.44|3893.84|3889.81|3889.21|1631
1657267800000|2022-07-08 08:10:00|3893.94|3893.34|3892.81|3892.21|3895.19|3894.59|3892.19|3891.59|1393
1657268100000|2022-07-08 08:15:00|3892.94|3892.34|3891.69|3891.09|3893.56|3892.96|3890.69|3890.09|1134
1657268400000|2022-07-08 08:20:00|3891.19|3890.59|3889.19|3888.59|3891.19|3890.59|3887.94|3887.34|1525
1657268700000|2022-07-08 08:25:00|3888.94|3888.34|3887.44|3886.84|3889.81|3889.21|3887.44|3886.84|1035
1657269000000|2022-07-08 08:30:00|3887.19|3886.59|3885.44|3884.84|3887.31|3886.71|3884.94|3884.34|1891
1657269300000|2022-07-08 08:35:00|3885.19|3884.59|3883.94|3883.34|3885.94|3885.34|3883.44|3882.84|1706
1657269600000|2022-07-08 08:40:00|3883.69|3883.09|3885.69|3885.09|3885.69|3885.09|3883.44|3882.84|1909
1657269900000|2022-07-08 08:45:00|3885.44|3884.84|3885.19|3884.59|3886.44|3885.84|3883.94|3883.34|2445
1657270200000|2022-07-08 08:50:00|3885.06|3884.46|3887.69|3887.09|3887.94|3887.34|3884.44|3883.84|1661
1657270500000|2022-07-08 08:55:00|3887.94|3887.34|3885.19|3884.59|3887.94|3887.34|3884.94|3884.34|1573
1657270800000|2022-07-08 09:00:00|3885.31|3884.71|3882.69|3882.09|3885.69|3885.09|3881.94|3881.34|3004
1657271100000|2022-07-08 09:05:00|3882.44|3881.84|3882.19|3881.59|3882.94|3882.34|3881.94|3881.34|2538
1657271400000|2022-07-08 09:10:00|3881.94|3881.34|3881.44|3880.84|3883.44|3882.84|3880.94|3880.34|1929
1657271700000|2022-07-08 09:15:00|3881.31|3880.71|3880.56|3879.96|3883.94|3883.34|3880.44|3879.84|1096
1657272000000|2022-07-08 09:20:00|3880.44|3879.84|3882.69|3882.09|3882.94|3882.34|3879.69|3879.09|1140
1657272300000|2022-07-08 09:25:00|3882.44|3881.84|3884.31|3883.71|3884.69|3884.09|3881.44|3880.84|1258
1657272600000|2022-07-08 09:30:00|3884.19|3883.59|3887.19|3886.59|3887.44|3886.84|3883.69|3883.09|1011
1657272900000|2022-07-08 09:35:00|3887.31|3886.71|3889.44|3888.84|3889.44|3888.84|3886.69|3886.09|878
1657273200000|2022-07-08 09:40:00|3889.69|3889.09|3891.19|3890.59|3892.44|3891.84|3889.19|3888.59|1315
1657273500000|2022-07-08 09:45:00|3891.44|3890.84|3889.44|3888.84|3891.69|3891.09|3889.31|3888.71|885
1657273800000|2022-07-08 09:50:00|3888.94|3888.34|3889.44|3888.84|3890.69|3890.09|3888.69|3888.09|698
1657274100000|2022-07-08 09:55:00|3889.31|3888.71|3890.94|3890.34|3892.44|3891.84|3889.31|3888.71|713
1657274400000|2022-07-08 10:00:00|3890.81|3890.21|3891.94|3891.34|3892.94|3892.34|3890.44|3889.84|819
1657274700000|2022-07-08 10:05:00|3892.19|3891.59|3895.69|3895.09|3895.69|3895.09|3891.94|3891.34|1557
1657275000000|2022-07-08 10:10:00|3895.56|3894.96|3896.69|3896.09|3897.94|3897.34|3894.44|3893.84|1580
1657275300000|2022-07-08 10:15:00|3896.94|3896.34|3900.44|3899.84|3900.44|3899.84|3896.44|3895.84|1469
1657275600000|2022-07-08 10:20:00|3900.69|3900.09|3901.81|3901.21|3901.94|3901.34|3898.94|3898.34|2019
1657275900000|2022-07-08 10:25:00|3901.69|3901.09|3903.44|3902.84|3905.69|3905.09|3900.69|3900.09|3305
1657276200000|2022-07-08 10:30:00|3903.69|3903.09|3903.44|3902.84|3905.44|3904.84|3902.19|3901.59|2368
1657276500000|2022-07-08 10:35:00|3903.19|3902.59|3901.94|3901.34|3904.19|3903.59|3900.19|3899.59|2436
1657276800000|2022-07-08 10:40:00|3901.69|3901.09|3901.19|3900.59|3901.94|3901.34|3900.44|3899.84|934
1657277100000|2022-07-08 10:45:00|3901.31|3900.71|3898.69|3898.09|3901.44|3900.84|3898.44|3897.84|1440
1657277400000|2022-07-08 10:50:00|3898.94|3898.34|3894.19|3893.59|3899.44|3898.84|3893.94|3893.34|2039
1657277700000|2022-07-08 10:55:00|3893.94|3893.34|3891.81|3891.21|3893.94|3893.34|3889.81|3889.21|2393
1657278000000|2022-07-08 11:00:00|3891.94|3891.34|3893.69|3893.09|3894.44|3893.84|3891.69|3891.09|1503
1657278300000|2022-07-08 11:05:00|3893.81|3893.21|3891.44|3890.84|3893.94|3893.34|3890.94|3890.34|1365
1657278600000|2022-07-08 11:10:00|3891.56|3890.96|3893.44|3892.84|3894.69|3894.09|3891.19|3890.59|1189
1657278900000|2022-07-08 11:15:00|3892.94|3892.34|3896.19|3895.59|3896.19|3895.59|3892.94|3892.34|1193
1657279200000|2022-07-08 11:20:00|3896.06|3895.46|3898.44|3897.84|3898.69|3898.09|3895.06|3894.46|1417
1657279500000|2022-07-08 11:25:00|3898.56|3897.96|3896.69|3896.09|3899.19|3898.59|3895.06|3894.46|1296
1657279800000|2022-07-08 11:30:00|3897.19|3896.59|3897.69|3897.09|3898.69|3898.09|3896.56|3895.96|842
1657280100000|2022-07-08 11:35:00|3897.31|3896.71|3896.44|3895.84|3897.44|3896.84|3894.69|3894.09|1165
1657280400000|2022-07-08 11:40:00|3895.94|3895.34|3894.56|3893.96|3896.69|3896.09|3892.69|3892.09|1218
1657280700000|2022-07-08 11:45:00|3894.69|3894.09|3897.94|3897.34|3898.19|3897.59|3894.69|3894.09|1049
1657281000000|2022-07-08 11:50:00|3897.69|3897.09|3897.81|3897.21|3899.19|3898.59|3896.44|3895.84|1048
1657281300000|2022-07-08 11:55:00|3897.69|3897.09|3896.44|3895.84|3897.94|3897.34|3894.44|3893.84|1186
1657281600000|2022-07-08 12:00:00|3896.19|3895.59|3898.94|3898.34|3898.94|3898.34|3895.69|3895.09|2396
1657281900000|2022-07-08 12:05:00|3898.69|3898.09|3897.19|3896.59|3898.69|3898.09|3895.94|3895.34|1676
1657282200000|2022-07-08 12:10:00|3896.94|3896.34|3898.94|3898.34|3899.44|3898.84|3896.69|3896.09|1718
1657282500000|2022-07-08 12:15:00|3899.19|3898.59|3898.69|3898.09|3900.69|3900.09|3898.44|3897.84|2120
1657282800000|2022-07-08 12:20:00|3898.44|3897.84|3898.81|3898.21|3901.19|3900.59|3898.19|3897.59|2864
1657283100000|2022-07-08 12:25:00|3898.94|3898.34|3898.56|3897.96|3900.44|3899.84|3897.31|3896.71|2133
1657283400000|2022-07-08 12:30:00|3898.69|3898.09|3885.69|3885.09|3898.69|3898.09|3877.69|3877.09|24396
1657283700000|2022-07-08 12:35:00|3885.81|3885.21|3885.81|3885.21|3890.19|3889.59|3880.94|3880.34|11880
1657284000000|2022-07-08 12:40:00|3885.94|3885.34|3875.94|3875.34|3886.19|3885.59|3874.94|3874.34|12243
1657284300000|2022-07-08 12:45:00|3875.56|3874.96|3867.69|3867.09|3877.94|3877.34|3864.94|3864.34|18342
1657284600000|2022-07-08 12:50:00|3867.44|3866.84|3873.94|3873.34|3875.69|3875.09|3867.44|3866.84|9209
1657284900000|2022-07-08 12:55:00|3873.69|3873.09|3880.06|3879.46|3880.69|3880.09|3873.69|3873.09|6989
1657285200000|2022-07-08 13:00:00|3880.69|3880.09|3884.19|3883.59|3884.94|3884.34|3880.44|3879.84|7290
1657285500000|2022-07-08 13:05:00|3883.69|3883.09|3882.19|3881.59|3885.19|3884.59|3879.19|3878.59|5996
1657285800000|2022-07-08 13:10:00|3882.06|3881.46|3883.69|3883.09|3884.19|3883.59|3878.44|3877.84|6196
1657286100000|2022-07-08 13:15:00|3883.94|3883.34|3885.44|3884.84|3885.69|3885.09|3881.19|3880.59|5768
1657286400000|2022-07-08 13:20:00|3885.19|3884.59|3884.19|3883.59|3885.44|3884.84|3881.94|3881.34|4645
1657286700000|2022-07-08 13:25:00|3883.94|3883.34|3884.06|3883.46|3885.69|3885.09|3880.94|3880.34|8149
1657287000000|2022-07-08 13:30:00|3883.96|3883.56|3885.84|3885.44|3889.34|3888.94|3879.59|3879.19|37832
1657287300000|2022-07-08 13:35:00|3886.21|3885.81|3892.09|3891.69|3893.59|3893.19|3881.84|3881.44|26479
1657287600000|2022-07-08 13:40:00|3891.84|3891.44|3891.09|3890.69|3897.09|3896.69|3888.21|3887.81|26723
1657287900000|2022-07-08 13:45:00|3891.34|3890.94|3879.59|3879.19|3894.59|3894.19|3878.84|3878.44|23077
1657288200000|2022-07-08 13:50:00|3879.09|3878.69|3872.09|3871.69|3880.09|3879.69|3870.59|3870.19|25955
1657288500000|2022-07-08 13:55:00|3871.84|3871.44|3874.59|3874.19|3878.09|3877.69|3870.84|3870.44|18414
1657288800000|2022-07-08 14:00:00|3875.09|3874.69|3879.34|3878.94|3879.34|3878.94|3868.34|3867.94|23422
1657289100000|2022-07-08 14:05:00|3878.84|3878.44|3876.34|3875.94|3878.84|3878.44|3872.59|3872.19|15344
1657289400000|2022-07-08 14:10:00|3876.21|3875.81|3884.09|3883.69|3884.84|3884.44|3874.09|3873.69|18294
1657289700000|2022-07-08 14:15:00|3884.34|3883.94|3884.09|3883.69|3886.34|3885.94|3882.34|3881.94|13703
1657290000000|2022-07-08 14:20:00|3884.21|3883.81|3891.59|3891.19|3891.59|3891.19|3882.09|3881.69|17226
1657290300000|2022-07-08 14:25:00|3891.84|3891.44|3903.34|3902.94|3905.34|3904.94|3891.34|3890.94|31908
1657290600000|2022-07-08 14:30:00|3903.59|3903.19|3904.34|3903.94|3906.09|3905.69|3902.09|3901.69|14835
1657290900000|2022-07-08 14:35:00|3904.59|3904.19|3907.09|3906.69|3910.34|3909.94|3903.34|3902.94|18068
1657291200000|2022-07-08 14:40:00|3907.34|3906.94|3908.34|3907.94|3908.84|3908.44|3903.84|3903.44|13670
1657291500000|2022-07-08 14:45:00|3908.09|3907.69|3907.09|3906.69|3909.34|3908.94|3906.84|3906.44|11708
1657291800000|2022-07-08 14:50:00|3907.34|3906.94|3900.84|3900.44|3907.59|3907.19|3899.09|3898.69|23905
1657292100000|2022-07-08 14:55:00|3901.09|3900.69|3907.34|3906.94|3908.84|3908.44|3900.59|3900.19|12681
1657292400000|2022-07-08 15:00:00|3907.09|3906.69|3907.84|3907.44|3909.84|3909.44|3905.21|3904.81|16706
1657292700000|2022-07-08 15:05:00|3908.09|3907.69|3914.34|3913.94|3914.84|3914.44|3905.34|3904.94|13714
1657293000000|2022-07-08 15:10:00|3914.59|3914.19|3909.84|3909.44|3915.46|3915.06|3909.09|3908.69|20800
1657293300000|2022-07-08 15:15:00|3910.09|3909.69|3908.09|3907.69|3911.34|3910.94|3906.84|3906.44|11694
1657293600000|2022-07-08 15:20:00|3908.34|3907.94|3911.84|3911.44|3913.34|3912.94|3908.09|3907.69|9662
1657293900000|2022-07-08 15:25:00|3911.96|3911.56|3915.34|3914.94|3918.59|3918.19|3911.59|3911.19|13140
1657294200000|2022-07-08 15:30:00|3915.59|3915.19|3917.34|3916.94|3918.09|3917.69|3913.34|3912.94|10683
1657294500000|2022-07-08 15:35:00|3917.59|3917.19|3913.09|3912.69|3917.59|3917.19|3910.59|3910.19|10652
1657294800000|2022-07-08 15:40:00|3912.96|3912.56|3910.84|3910.44|3913.59|3913.19|3909.34|3908.94|8344
1657295100000|2022-07-08 15:45:00|3911.09|3910.69|3904.71|3904.31|3911.59|3911.19|3902.59|3902.19|16730
1657295400000|2022-07-08 15:50:00|3904.84|3904.44|3908.09|3907.69|3908.84|3908.44|3904.09|3903.69|9975
1657295700000|2022-07-08 15:55:00|3907.84|3907.44|3911.59|3911.19|3911.59|3911.19|3906.34|3905.94|7786
1657296000000|2022-07-08 16:00:00|3911.84|3911.44|3908.84|3908.44|3912.09|3911.69|3908.09|3907.69|7388
1657296300000|2022-07-08 16:05:00|3908.59|3908.19|3901.84|3901.44|3908.84|3908.44|3900.59|3900.19|13765
1657296600000|2022-07-08 16:10:00|3901.71|3901.31|3901.09|3900.69|3904.34|3903.94|3900.09|3899.69|9113
1657296900000|2022-07-08 16:15:00|3900.84|3900.44|3904.09|3903.69|3904.59|3904.19|3899.84|3899.44|8364
1657297200000|2022-07-08 16:20:00|3904.34|3903.94|3898.59|3898.19|3905.84|3905.44|3897.34|3896.94|10199
1657297500000|2022-07-08 16:25:00|3898.09|3897.69|3892.09|3891.69|3899.34|3898.94|3891.84|3891.44|23159
1657297800000|2022-07-08 16:30:00|3891.84|3891.44|3890.84|3890.44|3893.84|3893.44|3888.34|3887.94|22135
1657298100000|2022-07-08 16:35:00|3891.09|3890.69|3885.59|3885.19|3893.59|3893.19|3885.59|3885.19|13889
1657298400000|2022-07-08 16:40:00|3885.09|3884.69|3887.84|3887.44|3888.09|3887.69|3882.59|3882.19|13644
1657298700000|2022-07-08 16:45:00|3887.59|3887.19|3889.09|3888.69|3889.84|3889.44|3882.59|3882.19|11810
1657299000000|2022-07-08 16:50:00|3888.84|3888.44|3885.59|3885.19|3889.59|3889.19|3882.34|3881.94|10978
1657299300000|2022-07-08 16:55:00|3885.09|3884.69|3883.59|3883.19|3888.34|3887.94|3882.59|3882.19|9533
1657299600000|2022-07-08 17:00:00|3883.34|3882.94|3880.84|3880.44|3885.59|3885.19|3878.34|3877.94|18416
1657299900000|2022-07-08 17:05:00|3880.59|3880.19|3888.09|3887.69|3888.59|3888.19|3880.34|3879.94|11736
1657300200000|2022-07-08 17:10:00|3888.34|3887.94|3889.71|3889.31|3891.09|3890.69|3887.84|3887.44|10217
1657300500000|2022-07-08 17:15:00|3889.59|3889.19|3887.34|3886.94|3889.84|3889.44|3885.09|3884.69|8468
1657300800000|2022-07-08 17:20:00|3887.59|3887.19|3886.84|3886.44|3888.34|3887.94|3885.59|3885.19|6767
1657301100000|2022-07-08 17:25:00|3887.34|3886.94|3894.84|3894.44|3895.34|3894.94|3887.09|3886.69|12784
1657301400000|2022-07-08 17:30:00|3895.09|3894.69|3894.09|3893.69|3895.59|3895.19|3892.59|3892.19|8278
1657301700000|2022-07-08 17:35:00|3894.34|3893.94|3895.34|3894.94|3895.84|3895.44|3891.34|3890.94|8603
1657302000000|2022-07-08 17:40:00|3895.59|3895.19|3896.09|3895.69|3897.84|3897.44|3894.59|3894.19|7402
1657302300000|2022-07-08 17:45:00|3896.21|3895.81|3900.59|3900.19|3900.84|3900.44|3894.09|3893.69|9361
1657302600000|2022-07-08 17:50:00|3900.84|3900.44|3901.59|3901.19|3902.59|3902.19|3899.34|3898.94|8195
1657302900000|2022-07-08 17:55:00|3901.34|3900.94|3896.84|3896.44|3901.59|3901.19|3895.09|3894.69|9797
1657303200000|2022-07-08 18:00:00|3896.59|3896.19|3897.09|3896.69|3898.09|3897.69|3892.84|3892.44|10130
1657303500000|2022-07-08 18:05:00|3897.21|3896.81|3902.34|3901.94|3903.09|3902.69|3896.84|3896.44|8453
1657303800000|2022-07-08 18:10:00|3902.09|3901.69|3901.84|3901.44|3902.59|3902.19|3899.84|3899.44|6909
1657304100000|2022-07-08 18:15:00|3901.59|3901.19|3903.09|3902.69|3903.09|3902.69|3900.09|3899.69|5964
1657304400000|2022-07-08 18:20:00|3903.34|3902.94|3906.09|3905.69|3907.84|3907.44|3902.09|3901.69|10859
1657304700000|2022-07-08 18:25:00|3906.34|3905.94|3907.84|3907.44|3908.34|3907.94|3904.21|3903.81|8121
1657305000000|2022-07-08 18:30:00|3908.09|3907.69|3910.59|3910.19|3910.59|3910.19|3906.84|3906.44|7301
1657305300000|2022-07-08 18:35:00|3910.84|3910.44|3911.34|3910.94|3912.84|3912.44|3908.84|3908.44|10250
1657305600000|2022-07-08 18:40:00|3911.09|3910.69|3914.09|3913.69|3914.59|3914.19|3909.84|3909.44|8994
1657305900000|2022-07-08 18:45:00|3914.34|3913.94|3910.09|3909.69|3914.59|3914.19|3909.59|3909.19|8416
1657306200000|2022-07-08 18:50:00|3910.59|3910.19|3906.59|3906.19|3912.09|3911.69|3906.34|3905.94|10144
1657306500000|2022-07-08 18:55:00|3906.34|3905.94|3912.59|3912.19|3912.59|3912.19|3905.34|3904.94|9522
1657306800000|2022-07-08 19:00:00|3912.34|3911.94|3914.34|3913.94|3915.59|3915.19|3909.59|3909.19|10487
1657307100000|2022-07-08 19:05:00|3914.59|3914.19|3907.84|3907.44|3914.84|3914.44|3907.21|3906.81|14753
1657307400000|2022-07-08 19:10:00|3908.09|3907.69|3912.84|3912.44|3913.84|3913.44|3907.09|3906.69|10668
1657307700000|2022-07-08 19:15:00|3912.59|3912.19|3910.34|3909.94|3912.96|3912.56|3908.34|3907.94|7485
1657308000000|2022-07-08 19:20:00|3910.59|3910.19|3908.09|3907.69|3912.09|3911.69|3907.59|3907.19|7165
1657308300000|2022-07-08 19:25:00|3908.34|3907.94|3907.84|3907.44|3908.84|3908.44|3905.84|3905.44|10197
1657308600000|2022-07-08 19:30:00|3907.34|3906.94|3903.59|3903.19|3909.09|3908.69|3901.09|3900.69|15871
1657308900000|2022-07-08 19:35:00|3903.34|3902.94|3903.09|3902.69|3906.84|3906.44|3901.09|3900.69|12891
1657309200000|2022-07-08 19:40:00|3903.34|3902.94|3907.09|3906.69|3908.34|3907.94|3903.09|3902.69|13716
1657309500000|2022-07-08 19:45:00|3906.84|3906.44|3903.21|3902.81|3907.34|3906.94|3902.09|3901.69|14042
1657309800000|2022-07-08 19:50:00|3902.59|3902.19|3903.89|3903.49|3904.84|3904.44|3899.64|3899.24|22463
1657310100000|2022-07-08 19:55:00|3902.89|3902.49|3899.14|3898.74|3906.14|3905.74|3896.64|3896.24|60123
1657310400000|2022-07-08 20:00:00|3899.08|3898.68|3901.18|3900.58|3902.43|3901.83|3896.43|3895.83|22571
1657310700000|2022-07-08 20:05:00|3901.3|3900.7|3901.43|3900.83|3902.43|3901.83|3900.68|3900.08|4970
1657311000000|2022-07-08 20:10:00|3901.68|3901.08|3902.68|3902.08|3902.93|3902.33|3901.18|3900.58|4850
1657311300000|2022-07-08 20:15:00|3902.93|3902.33|3902.93|3902.33|3903.05|3902.45|3901.43|3900.83|1458
1657311600000|2022-07-08 20:20:00|3902.68|3902.08|3902.05|3901.45|3903.43|3902.83|3901.93|3901.33|1178
1657311900000|2022-07-08 20:25:00|3901.93|3901.33|3902.68|3902.08|3902.68|3902.08|3901.68|3901.08|838
1657312200000|2022-07-08 20:30:00|3902.43|3901.83|3902.18|3901.58|3902.68|3902.08|3901.93|3901.33|627
1657312500000|2022-07-08 20:35:00|3901.93|3901.33|3901.43|3900.83|3902.05|3901.45|3900.8|3900.2|1011
1657312800000|2022-07-08 20:40:00|3901.18|3900.58|3902.43|3901.83|3902.43|3901.83|3901.18|3900.58|703
1657313100000|2022-07-08 20:45:00|3902.18|3901.58|3902.43|3901.83|3903.18|3902.58|3901.93|3901.33|717
1657313400000|2022-07-08 20:50:00|3902.18|3901.58|3902.43|3901.83|3902.93|3902.33|3901.93|3901.33|624
1657313700000|2022-07-08 20:55:00|3902.68|3902.08|3903.22|3901.72|3903.22|3902.58|3902.43|3901.72|731
1657314000000|2022-07-08 21:00:00|3903.24|3901.74|3903.24|3901.74|3903.24|3901.74|3903.24|3901.74|0
1657490400000|2022-07-10 22:00:00|3895.8|3895.2|3892.43|3891.83|3896.05|3895.45|3890.8|3890.2|1627
1657490700000|2022-07-10 22:05:00|3892.93|3892.33|3893.68|3893.08|3894.43|3893.83|3892.18|3891.58|688
1657491000000|2022-07-10 22:10:00|3893.55|3892.95|3890.55|3889.95|3893.55|3892.95|3889.93|3889.33|1121
1657491300000|2022-07-10 22:15:00|3890.43|3889.83|3888.43|3887.83|3890.93|3890.33|3888.43|3887.83|677
1657491600000|2022-07-10 22:20:00|3888.68|3888.08|3887.43|3886.83|3889.43|3888.83|3886.43|3885.83|814
1657491900000|2022-07-10 22:25:00|3887.68|3887.08|3887.43|3886.83|3888.93|3888.33|3887.18|3886.58|638
1657492200000|2022-07-10 22:30:00|3887.55|3886.95|3887.43|3886.83|3888.93|3888.33|3887.18|3886.58|292
1657492500000|2022-07-10 22:35:00|3887.68|3887.08|3888.8|3888.2|3889.18|3888.58|3887.18|3886.58|491
1657492800000|2022-07-10 22:40:00|3888.68|3888.08|3889.18|3888.58|3889.68|3889.08|3888.55|3887.95|307
1657493100000|2022-07-10 22:45:00|3889.05|3888.45|3888.18|3887.58|3889.68|3889.08|3887.8|3887.2|328
1657493400000|2022-07-10 22:50:00|3888.3|3887.7|3889.68|3889.08|3889.68|3889.08|3888.18|3887.58|195
1657493700000|2022-07-10 22:55:00|3889.55|3888.95|3888.55|3887.95|3890.18|3889.58|3888.18|3887.58|210
1657494000000|2022-07-10 23:00:00|3888.68|3888.08|3887.8|3887.2|3888.8|3888.2|3887.18|3886.58|511
1657494300000|2022-07-10 23:05:00|3887.93|3887.33|3890.68|3890.08|3891.68|3891.08|3887.93|3887.33|827
1657494600000|2022-07-10 23:10:00|3890.8|3890.2|3891.18|3890.58|3891.18|3890.58|3889.18|3888.58|554
1657494900000|2022-07-10 23:15:00|3890.93|3890.33|3889.18|3888.58|3890.93|3890.33|3888.68|3888.08|408
1657495200000|2022-07-10 23:20:00|3888.93|3888.33|3888.18|3887.58|3889.05|3888.45|3887.43|3886.83|367
1657495500000|2022-07-10 23:25:00|3888.05|3887.45|3890.43|3889.83|3890.43|3889.83|3887.43|3886.83|574
1657495800000|2022-07-10 23:30:00|3890.68|3890.08|3892.18|3891.58|3893.68|3893.08|3890.43|3889.83|943
1657496100000|2022-07-10 23:35:00|3891.93|3891.33|3892.68|3892.08|3893.68|3893.08|3890.43|3889.83|594
1657496400000|2022-07-10 23:40:00|3892.93|3892.33|3894.8|3894.2|3895.68|3895.08|3892.93|3892.33|724
1657496700000|2022-07-10 23:45:00|3894.93|3894.33|3896.18|3895.58|3896.93|3896.33|3894.43|3893.83|1032
1657497000000|2022-07-10 23:50:00|3896.05|3895.45|3894.43|3893.83|3896.93|3896.33|3894.18|3893.58|618
1657497300000|2022-07-10 23:55:00|3894.68|3894.08|3893.8|3893.2|3894.93|3894.33|3892.93|3892.33|397
1657497600000|2022-07-11 00:00:00|3893.68|3893.08|3891.68|3891.08|3894.18|3893.58|3890.68|3890.08|943
1657497900000|2022-07-11 00:05:00|3891.43|3890.83|3890.43|3889.83|3893.18|3892.58|3890.43|3889.83|951
1657498200000|2022-07-11 00:10:00|3890.55|3889.95|3889.68|3889.08|3891.18|3890.58|3888.68|3888.08|889
1657498500000|2022-07-11 00:15:00|3889.8|3889.2|3887.68|3887.08|3890.43|3889.83|3887.18|3886.58|1448
1657498800000|2022-07-11 00:20:00|3887.8|3887.2|3889.93|3889.33|3891.18|3890.58|3887.68|3887.08|906
1657499100000|2022-07-11 00:25:00|3890.18|3889.58|3891.68|3891.08|3893.18|3892.58|3889.93|3889.33|714
1657499400000|2022-07-11 00:30:00|3891.93|3891.33|3889.93|3889.33|3893.93|3893.33|3889.93|3889.33|888
1657499700000|2022-07-11 00:35:00|3890.18|3889.58|3890.18|3889.58|3891.05|3890.45|3889.18|3888.58|536
1657500000000|2022-07-11 00:40:00|3890.43|3889.83|3889.18|3888.58|3891.18|3890.58|3889.18|3888.58|357
1657500300000|2022-07-11 00:45:00|3889.3|3888.7|3889.18|3888.58|3890.68|3890.08|3889.18|3888.58|465
1657500600000|2022-07-11 00:50:00|3889.3|3888.7|3891.05|3890.45|3891.43|3890.83|3889.18|3888.58|337
1657500900000|2022-07-11 00:55:00|3891.3|3890.7|3891.43|3890.83|3893.18|3892.58|3891.18|3890.58|593
1657501200000|2022-07-11 01:00:00|3891.3|3890.7|3887.68|3887.08|3891.43|3890.83|3887.68|3887.08|641
1657501500000|2022-07-11 01:05:00|3887.18|3886.58|3885.43|3884.83|3887.18|3886.58|3883.43|3882.83|2373
1657501800000|2022-07-11 01:10:00|3885.68|3885.08|3887.18|3886.58|3887.18|3886.58|3884.43|3883.83|1069
1657502100000|2022-07-11 01:15:00|3887.3|3886.7|3884.3|3883.7|3887.43|3886.83|3882.93|3882.33|1219
1657502400000|2022-07-11 01:20:00|3884.18|3883.58|3881.18|3880.58|3884.68|3884.08|3881.18|3880.58|1399
1657502700000|2022-07-11 01:25:00|3881.43|3880.83|3880.18|3879.58|3882.43|3881.83|3880.18|3879.58|1606
1657503000000|2022-07-11 01:30:00|3880.3|3879.7|3881.93|3881.33|3883.18|3882.58|3880.18|3879.58|1294
1657503300000|2022-07-11 01:35:00|3881.8|3881.2|3880.18|3879.58|3881.8|3881.2|3878.18|3877.58|1436
1657503600000|2022-07-11 01:40:00|3879.93|3879.33|3881.18|3880.58|3882.3|3881.7|3879.68|3879.08|734
1657503900000|2022-07-11 01:45:00|3880.93|3880.33|3880.43|3879.83|3881.93|3881.33|3879.18|3878.58|645
1657504200000|2022-07-11 01:50:00|3880.18|3879.58|3875.93|3875.33|3880.18|3879.58|3874.43|3873.83|2087
1657504500000|2022-07-11 01:55:00|3875.68|3875.08|3874.18|3873.58|3876.93|3876.33|3874.18|3873.58|956
1657504800000|2022-07-11 02:00:00|3874.43|3873.83|3872.93|3872.33|3875.55|3874.95|3872.55|3871.95|1699
1657505100000|2022-07-11 02:05:00|3872.68|3872.08|3873.18|3872.58|3874.43|3873.83|3872.18|3871.58|2220
1657505400000|2022-07-11 02:10:00|3873.05|3872.45|3872.43|3871.83|3874.05|3873.45|3872.18|3871.58|1021
1657505700000|2022-07-11 02:15:00|3872.55|3871.95|3872.18|3871.58|3872.68|3872.08|3872.18|3871.58|937
1657506000000|2022-07-11 02:20:00|3872.43|3871.83|3873.68|3873.08|3874.43|3873.83|3872.18|3871.58|1083
1657506300000|2022-07-11 02:25:00|3873.43|3872.83|3874.68|3874.08|3874.68|3874.08|3873.18|3872.58|569
1657506600000|2022-07-11 02:30:00|3874.93|3874.33|3875.43|3874.83|3875.93|3875.33|3873.43|3872.83|820
1657506900000|2022-07-11 02:35:00|3875.3|3874.7|3875.3|3874.7|3876.18|3875.58|3873.68|3873.08|487
1657507200000|2022-07-11 02:40:00|3875.18|3874.58|3876.18|3875.58|3876.68|3876.08|3874.68|3874.08|498
1657507500000|2022-07-11 02:45:00|3876.43|3875.83|3874.68|3874.08|3876.43|3875.83|3873.93|3873.33|465
1657507800000|2022-07-11 02:50:00|3874.8|3874.2|3872.43|3871.83|3874.93|3874.33|3872.43|3871.83|665
1657508100000|2022-07-11 02:55:00|3872.18|3871.58|3872.68|3872.08|3873.93|3873.33|3872.18|3871.58|1095
1657508400000|2022-07-11 03:00:00|3872.55|3871.95|3872.43|3871.83|3873.18|3872.58|3872.18|3871.58|966
1657508700000|2022-07-11 03:05:00|3872.18|3871.58|3873.68|3873.08|3873.93|3873.33|3872.18|3871.58|728
1657509000000|2022-07-11 03:10:00|3873.43|3872.83|3870.3|3869.7|3874.43|3873.83|3869.55|3868.95|1651
1657509300000|2022-07-11 03:15:00|3870.43|3869.83|3871.43|3870.83|3871.68|3871.08|3868.68|3868.08|1269
1657509600000|2022-07-11 03:20:00|3871.68|3871.08|3872.18|3871.58|3872.43|3871.83|3869.93|3869.33|802
1657509900000|2022-07-11 03:25:00|3872.43|3871.83|3872.93|3872.33|3873.43|3872.83|3871.55|3870.95|378
1657510200000|2022-07-11 03:30:00|3873.05|3872.45|3873.43|3872.83|3873.68|3873.08|3872.18|3871.58|486
1657510500000|2022-07-11 03:35:00|3873.18|3872.58|3875.18|3874.58|3875.18|3874.58|3873.18|3872.58|559
1657510800000|2022-07-11 03:40:00|3874.93|3874.33|3873.18|3872.58|3875.05|3874.45|3872.93|3872.33|403
1657511100000|2022-07-11 03:45:00|3873.43|3872.83|3874.18|3873.58|3874.43|3873.83|3872.43|3871.83|512
1657511400000|2022-07-11 03:50:00|3874.05|3873.45|3873.68|3873.08|3874.18|3873.58|3873.18|3872.58|256
1657511700000|2022-07-11 03:55:00|3873.43|3872.83|3874.43|3873.83|3874.68|3874.08|3873.18|3872.58|305
1657512000000|2022-07-11 04:00:00|3874.68|3874.08|3875.18|3874.58|3875.93|3875.33|3874.43|3873.83|394
1657512300000|2022-07-11 04:05:00|3874.93|3874.33|3874.68|3874.08|3874.93|3874.33|3874.43|3873.83|215
1657512600000|2022-07-11 04:10:00|3874.8|3874.2|3876.18|3875.58|3876.43|3875.83|3874.68|3874.08|453
1657512900000|2022-07-11 04:15:00|3876.43|3875.83|3875.68|3875.08|3876.43|3875.83|3875.43|3874.83|412
1657513200000|2022-07-11 04:20:00|3875.8|3875.2|3874.43|3873.83|3876.05|3875.45|3873.68|3873.08|444
1657513500000|2022-07-11 04:25:00|3874.3|3873.7|3874.43|3873.83|3874.93|3874.33|3873.68|3873.08|306
1657513800000|2022-07-11 04:30:00|3874.3|3873.7|3876.05|3875.45|3877.3|3876.7|3873.18|3872.58|606
1657514100000|2022-07-11 04:35:00|3876.18|3875.58|3875.68|3875.08|3876.43|3875.83|3874.93|3874.33|281
1657514400000|2022-07-11 04:40:00|3875.43|3874.83|3873.68|3873.08|3875.68|3875.08|3873.18|3872.58|342
1657514700000|2022-07-11 04:45:00|3873.8|3873.2|3873.68|3873.08|3874.8|3874.2|3873.68|3873.08|281
1657515000000|2022-07-11 04:50:00|3873.8|3873.2|3873.68|3873.08|3874.18|3873.58|3872.43|3871.83|309
1657515300000|2022-07-11 04:55:00|3873.43|3872.83|3873.18|3872.58|3873.93|3873.33|3872.68|3872.08|343
1657515600000|2022-07-11 05:00:00|3873.05|3872.45|3872.68|3872.08|3873.18|3872.58|3871.68|3871.08|469
1657515900000|2022-07-11 05:05:00|3872.55|3871.95|3872.18|3871.58|3873.93|3873.33|3871.93|3871.33|454
1657516200000|2022-07-11 05:10:00|3872.05|3871.45|3872.43|3871.83|3872.68|3872.08|3871.43|3870.83|337
1657516500000|2022-07-11 05:15:00|3872.68|3872.08|3874.18|3873.58|3874.68|3874.08|3872.68|3872.08|559
1657516800000|2022-07-11 05:20:00|3874.43|3873.83|3875.43|3874.83|3875.68|3875.08|3873.93|3873.33|498
1657517100000|2022-07-11 05:25:00|3875.68|3875.08|3874.43|3873.83|3875.68|3875.08|3873.18|3872.58|470
1657517400000|2022-07-11 05:30:00|3874.18|3873.58|3873.18|3872.58|3874.43|3873.83|3872.18|3871.58|423
1657517700000|2022-07-11 05:35:00|3873.05|3872.45|3874.18|3873.58|3874.43|3873.83|3872.68|3872.08|354
1657518000000|2022-07-11 05:40:00|3874.05|3873.45|3874.93|3874.33|3875.43|3874.83|3873.18|3872.58|345
1657518300000|2022-07-11 05:45:00|3875.18|3874.58|3873.43|3872.83|3875.43|3874.83|3873.18|3872.58|289
1657518600000|2022-07-11 05:50:00|3873.3|3872.7|3870.68|3870.08|3873.43|3872.83|3869.93|3869.33|673
1657518900000|2022-07-11 05:55:00|3870.93|3870.33|3870.43|3869.83|3872.18|3871.58|3869.3|3868.7|808
1657519200000|2022-07-11 06:00:00|3870.8|3870.2|3872.93|3872.33|3873.93|3873.33|3869.43|3868.83|1460
1657519500000|2022-07-11 06:05:00|3873.18|3872.58|3863.18|3862.58|3873.43|3872.83|3860.55|3859.95|3783
1657519800000|2022-07-11 06:10:00|3863.43|3862.83|3861.18|3860.58|3864.18|3863.58|3860.68|3860.08|2385
1657520100000|2022-07-11 06:15:00|3860.93|3860.33|3864.43|3863.83|3864.68|3864.08|3860.68|3860.08|1293
1657520400000|2022-07-11 06:20:00|3864.3|3863.7|3864.93|3864.33|3865.68|3865.08|3863.68|3863.08|992
1657520700000|2022-07-11 06:25:00|3864.68|3864.08|3866.68|3866.08|3867.43|3866.83|3864.3|3863.7|717
1657521000000|2022-07-11 06:30:00|3866.93|3866.33|3867.3|3866.7|3868.43|3867.83|3865.93|3865.33|821
1657521300000|2022-07-11 06:35:00|3867.43|3866.83|3866.93|3866.33|3868.43|3867.83|3866.18|3865.58|841
1657521600000|2022-07-11 06:40:00|3867.18|3866.58|3866.18|3865.58|3867.43|3866.83|3865.18|3864.58|1087
1657521900000|2022-07-11 06:45:00|3866.05|3865.45|3865.43|3864.83|3866.43|3865.83|3864.93|3864.33|472
1657522200000|2022-07-11 06:50:00|3865.3|3864.7|3863.05|3862.45|3865.43|3864.83|3862.18|3861.58|977
1657522500000|2022-07-11 06:55:00|3862.93|3862.33|3863.68|3863.08|3865.43|3864.83|3862.68|3862.08|573
1657522800000|2022-07-11 07:00:00|3863.8|3863.2|3865.05|3864.45|3865.68|3865.08|3860.68|3860.08|3276
1657523100000|2022-07-11 07:05:00|3865.18|3864.58|3868.43|3867.83|3870.68|3870.08|3864.68|3864.08|2344
1657523400000|2022-07-11 07:10:00|3868.55|3867.95|3867.93|3867.33|3871.68|3871.08|3867.93|3867.33|1591
1657523700000|2022-07-11 07:15:00|3867.68|3867.08|3871.43|3870.83|3871.43|3870.83|3866.43|3865.83|1772
1657524000000|2022-07-11 07:20:00|3871.55|3870.95|3871.55|3870.95|3874.18|3873.58|3870.3|3869.7|1943
1657524300000|2022-07-11 07:25:00|3871.43|3870.83|3869.3|3868.7|3872.3|3871.7|3868.68|3868.08|1031
1657524600000|2022-07-11 07:30:00|3869.43|3868.83|3872.93|3872.33|3872.93|3872.33|3867.68|3867.08|1253
1657524900000|2022-07-11 07:35:00|3872.8|3872.2|3871.93|3871.33|3875.43|3874.83|3871.68|3871.08|1479
1657525200000|2022-07-11 07:40:00|3872.18|3871.58|3870.68|3870.08|3872.93|3872.33|3869.93|3869.33|1234
1657525500000|2022-07-11 07:45:00|3870.93|3870.33|3868.93|3868.33|3873.43|3872.83|3868.18|3867.58|1105
1657525800000|2022-07-11 07:50:00|3869.18|3868.58|3868.8|3868.2|3870.43|3869.83|3867.43|3866.83|1186
1657526100000|2022-07-11 07:55:00|3868.68|3868.08|3869.55|3868.95|3870.8|3870.2|3868.18|3867.58|832
1657526400000|2022-07-11 08:00:00|3869.43|3868.83|3869.18|3868.58|3871.68|3871.08|3867.93|3867.33|1683
1657526700000|2022-07-11 08:05:00|3868.93|3868.33|3871.55|3870.95|3872.93|3872.33|3868.43|3867.83|1560
1657527000000|2022-07-11 08:10:00|3871.68|3871.08|3874.55|3873.95|3876.68|3876.08|3871.18|3870.58|2182
1657527300000|2022-07-11 08:15:00|3874.43|3873.83|3876.68|3876.08|3877.68|3877.08|3873.43|3872.83|1187
1657527600000|2022-07-11 08:20:00|3876.8|3876.2|3875.93|3875.33|3877.43|3876.83|3873.43|3872.83|1098
1657527900000|2022-07-11 08:25:00|3875.68|3875.08|3873.18|3872.58|3876.68|3876.08|3873.18|3872.58|773
1657528200000|2022-07-11 08:30:00|3873.43|3872.83|3875.43|3874.83|3875.68|3875.08|3872.93|3872.33|666
1657528500000|2022-07-11 08:35:00|3875.18|3874.58|3876.43|3875.83|3877.55|3876.95|3874.93|3874.33|1137
1657528800000|2022-07-11 08:40:00|3876.55|3875.95|3874.3|3873.7|3876.68|3876.08|3873.68|3873.08|840
1657529100000|2022-07-11 08:45:00|3874.18|3873.58|3874.55|3873.95|3874.8|3874.2|3873.43|3872.83|575
1657529400000|2022-07-11 08:50:00|3874.68|3874.08|3875.05|3874.45|3875.93|3875.33|3872.43|3871.83|735
1657529700000|2022-07-11 08:55:00|3874.93|3874.33|3873.93|3873.33|3874.93|3874.33|3872.43|3871.83|727
1657530000000|2022-07-11 09:00:00|3873.68|3873.08|3877.55|3876.95|3877.68|3877.08|3871.93|3871.33|1451
1657530300000|2022-07-11 09:05:00|3877.43|3876.83|3877.8|3877.2|3878.8|3878.2|3875.93|3875.33|1111
1657530600000|2022-07-11 09:10:00|3877.68|3877.08|3878.68|3878.08|3880.18|3879.58|3877.18|3876.58|1120
1657530900000|2022-07-11 09:15:00|3879.05|3878.45|3878.68|3878.08|3880.18|3879.58|3877.93|3877.33|650
1657531200000|2022-07-11 09:20:00|3878.55|3877.95|3878.55|3877.95|3878.93|3878.33|3876.43|3875.83|629
1657531500000|2022-07-11 09:25:00|3878.68|3878.08|3876.68|3876.08|3880.68|3880.08|3876.43|3875.83|1170
1657531800000|2022-07-11 09:30:00|3876.43|3875.83|3874.68|3874.08|3877.18|3876.58|3874.3|3873.7|769
1657532100000|2022-07-11 09:35:00|3874.93|3874.33|3875.8|3875.2|3877.05|3876.45|3874.43|3873.83|649
1657532400000|2022-07-11 09:40:00|3875.93|3875.33|3874.68|3874.08|3876.93|3876.33|3874.3|3873.7|832
1657532700000|2022-07-11 09:45:00|3874.93|3874.33|3874.93|3874.33|3876.68|3876.08|3874.43|3873.83|1188
1657533000000|2022-07-11 09:50:00|3874.8|3874.2|3874.18|3873.58|3875.55|3874.95|3873.93|3873.33|616
1657533300000|2022-07-11 09:55:00|3874.3|3873.7|3874.43|3873.83|3874.93|3874.33|3873.93|3873.33|520
1657533600000|2022-07-11 10:00:00|3874.3|3873.7|3874.93|3874.33|3874.93|3874.33|3872.43|3871.83|1122
1657533900000|2022-07-11 10:05:00|3874.68|3874.08|3877.43|3876.83|3878.68|3878.08|3874.68|3874.08|1342
1657534200000|2022-07-11 10:10:00|3877.18|3876.58|3878.68|3878.08|3878.93|3878.33|3876.93|3876.33|756
1657534500000|2022-07-11 10:15:00|3878.8|3878.2|3882.18|3881.58|3882.68|3882.08|3878.68|3878.08|1319
1657534800000|2022-07-11 10:20:00|3882.3|3881.7|3881.68|3881.08|3883.18|3882.58|3880.68|3880.08|2078
1657535100000|2022-07-11 10:25:00|3881.55|3880.95|3879.05|3878.45|3882.43|3881.83|3879.05|3878.45|1420
1657535400000|2022-07-11 10:30:00|3878.93|3878.33|3876.43|3875.83|3879.3|3878.7|3875.93|3875.33|1284
1657535700000|2022-07-11 10:35:00|3876.18|3875.58|3876.93|3876.33|3878.18|3877.58|3875.68|3875.08|1144
1657536000000|2022-07-11 10:40:00|3876.43|3875.83|3879.68|3879.08|3879.68|3879.08|3876.43|3875.83|1097
1657536300000|2022-07-11 10:45:00|3879.43|3878.83|3879.68|3879.08|3880.93|3880.33|3879.18|3878.58|1384
1657536600000|2022-07-11 10:50:00|3879.93|3879.33|3875.68|3875.08|3880.18|3879.58|3875.68|3875.08|916
1657536900000|2022-07-11 10:55:00|3875.8|3875.2|3877.68|3877.08|3878.05|3877.45|3875.68|3875.08|914
1657537200000|2022-07-11 11:00:00|3877.8|3877.2|3880.43|3879.83|3881.18|3880.58|3877.68|3877.08|920
1657537500000|2022-07-11 11:05:00|3880.18|3879.58|3880.93|3880.33|3881.68|3881.08|3880.05|3879.45|691
1657537800000|2022-07-11 11:10:00|3880.8|3880.2|3880.55|3879.95|3881.68|3881.08|3879.8|3879.2|452
1657538100000|2022-07-11 11:15:00|3880.43|3879.83|3880.18|3879.58|3881.18|3880.58|3879.68|3879.08|746
1657538400000|2022-07-11 11:20:00|3880.3|3879.7|3878.43|3877.83|3880.68|3880.08|3877.93|3877.33|1116
1657538700000|2022-07-11 11:25:00|3878.18|3877.58|3875.93|3875.33|3878.18|3877.58|3875.43|3874.83|1226
1657539000000|2022-07-11 11:30:00|3876.18|3875.58|3876.18|3875.58|3877.43|3876.83|3875.43|3874.83|846
1657539300000|2022-07-11 11:35:00|3875.93|3875.33|3875.18|3874.58|3876.68|3876.08|3874.93|3874.33|612
1657539600000|2022-07-11 11:40:00|3874.93|3874.33|3872.68|3872.08|3874.93|3874.33|3871.93|3871.33|1542
1657539900000|2022-07-11 11:45:00|3872.93|3872.33|3872.43|3871.83|3872.93|3872.33|3871.43|3870.83|828
1657540200000|2022-07-11 11:50:00|3872.18|3871.58|3869.43|3868.83|3872.3|3871.7|3869.18|3868.58|1575
1657540500000|2022-07-11 11:55:00|3869.55|3868.95|3870.68|3870.08|3870.68|3870.08|3868.68|3868.08|854
1657540800000|2022-07-11 12:00:00|3870.55|3869.95|3869.68|3869.08|3871.68|3871.08|3869.68|3869.08|1609
1657541100000|2022-07-11 12:05:00|3869.18|3868.58|3872.43|3871.83|3872.93|3872.33|3868.68|3868.08|2038
1657541400000|2022-07-11 12:10:00|3872.18|3871.58|3872.68|3872.08|3874.18|3873.58|3872.18|3871.58|1220
1657541700000|2022-07-11 12:15:00|3872.93|3872.33|3872.68|3872.08|3873.18|3872.58|3871.43|3870.83|990
1657542000000|2022-07-11 12:20:00|3872.93|3872.33|3875.18|3874.58|3876.05|3875.45|3872.93|3872.33|2625
1657542300000|2022-07-11 12:25:00|3874.93|3874.33|3873.93|3873.33|3875.43|3874.83|3872.93|3872.33|1548
1657542600000|2022-07-11 12:30:00|3874.18|3873.58|3871.68|3871.08|3875.55|3874.95|3871.18|3870.58|1937
1657542900000|2022-07-11 12:35:00|3871.55|3870.95|3870.3|3869.7|3872.43|3871.83|3870.3|3869.7|1762
1657543200000|2022-07-11 12:40:00|3870.18|3869.58|3870.18|3869.58|3871.18|3870.58|3867.93|3867.33|2808
1657543500000|2022-07-11 12:45:00|3870.43|3869.83|3868.43|3867.83|3870.43|3869.83|3866.68|3866.08|2741
1657543800000|2022-07-11 12:50:00|3868.68|3868.08|3871.18|3870.58|3872.18|3871.58|3868.43|3867.83|2954
1657544100000|2022-07-11 12:55:00|3871.43|3870.83|3872.43|3871.83|3873.43|3872.83|3870.43|3869.83|2154
1657544400000|2022-07-11 13:00:00|3872.55|3871.95|3873.93|3873.33|3874.68|3874.08|3872.18|3871.58|2433
1657544700000|2022-07-11 13:05:00|3873.68|3873.08|3872.93|3872.33|3875.43|3874.83|3872.18|3871.58|2342
1657545000000|2022-07-11 13:10:00|3872.68|3872.08|3870.18|3869.58|3873.43|3872.83|3870.18|3869.58|2633
1657545300000|2022-07-11 13:15:00|3869.68|3869.08|3872.93|3872.33|3873.93|3873.33|3869.68|3869.08|1844
1657545600000|2022-07-11 13:20:00|3872.68|3872.08|3873.55|3872.95|3874.05|3873.45|3872.18|3871.58|2055
1657545900000|2022-07-11 13:25:00|3873.43|3872.83|3870.18|3869.58|3873.68|3873.08|3869.93|3869.33|5819
1657546200000|2022-07-11 13:30:00|3870.08|3869.68|3874.58|3874.18|3880.58|3880.18|3869.83|3869.43|36514
1657546500000|2022-07-11 13:35:00|3874.83|3874.43|3857.83|3857.43|3874.83|3874.43|3857.33|3856.93|49837
1657546800000|2022-07-11 13:40:00|3857.58|3857.18|3857.33|3856.93|3860.2|3859.8|3853.58|3853.18|39445
1657547100000|2022-07-11 13:45:00|3857.58|3857.18|3853.58|3853.18|3857.58|3857.18|3849.33|3848.93|31355
1657547400000|2022-07-11 13:50:00|3853.08|3852.68|3853.33|3852.93|3855.58|3855.18|3848.58|3848.18|27475
1657547700000|2022-07-11 13:55:00|3853.2|3852.8|3858.08|3857.68|3860.33|3859.93|3852.83|3852.43|29873
1657548000000|2022-07-11 14:00:00|3857.83|3857.43|3852.58|3852.18|3857.83|3857.43|3850.95|3850.55|29671
1657548300000|2022-07-11 14:05:00|3852.7|3852.3|3855.33|3854.93|3858.08|3857.68|3850.08|3849.68|24861
1657548600000|2022-07-11 14:10:00|3855.08|3854.68|3856.53|3856.13|3862.05|3861.65|3854.58|3854.18|24563
1657548900000|2022-07-11 14:15:00|3856.28|3855.88|3853.78|3853.38|3862.03|3861.63|3853.53|3853.13|19918
1657549200000|2022-07-11 14:20:00|3853.53|3853.13|3851.78|3851.38|3855.28|3854.88|3848.78|3848.38|25701
1657549500000|2022-07-11 14:25:00|3851.53|3851.13|3855.03|3854.63|3857.03|3856.63|3850.78|3850.38|20019
1657549800000|2022-07-11 14:30:00|3854.53|3854.13|3858.03|3857.63|3861.28|3860.88|3853.78|3853.38|18049
1657550100000|2022-07-11 14:35:00|3858.28|3857.88|3862.53|3862.13|3863.78|3863.38|3856.15|3855.75|18757
1657550400000|2022-07-11 14:40:00|3862.28|3861.88|3863.03|3862.63|3867.28|3866.88|3860.78|3860.38|20963
1657550700000|2022-07-11 14:45:00|3862.78|3862.38|3861.28|3860.88|3865.03|3864.63|3859.28|3858.88|17026
1657551000000|2022-07-11 14:50:00|3861.53|3861.13|3860.53|3860.13|3863.78|3863.38|3858.78|3858.38|14771
1657551300000|2022-07-11 14:55:00|3860.78|3860.38|3853.03|3852.63|3860.78|3860.38|3853.03|3852.63|16560
1657551600000|2022-07-11 15:00:00|3852.53|3852.13|3855.78|3855.38|3857.03|3856.63|3852.28|3851.88|12695
1657551900000|2022-07-11 15:05:00|3856.03|3855.63|3861.03|3860.63|3862.03|3861.63|3855.28|3854.88|13810
1657552200000|2022-07-11 15:10:00|3861.28|3860.88|3861.28|3860.88|3864.53|3864.13|3859.78|3859.38|14005
1657552500000|2022-07-11 15:15:00|3861.53|3861.13|3860.28|3859.88|3864.53|3864.13|3859.53|3859.13|10143
1657552800000|2022-07-11 15:20:00|3861.03|3860.63|3857.78|3857.38|3863.03|3862.63|3857.53|3857.13|12960
1657553100000|2022-07-11 15:25:00|3857.53|3857.13|3862.78|3862.38|3863.53|3863.13|3857.53|3857.13|10055
1657553400000|2022-07-11 15:30:00|3862.53|3862.13|3859.28|3858.88|3864.28|3863.88|3858.53|3858.13|11086
1657553700000|2022-07-11 15:35:00|3859.03|3858.63|3860.53|3860.13|3865.78|3865.38|3855.78|3855.38|20315
1657554000000|2022-07-11 15:40:00|3860.28|3859.88|3859.53|3859.13|3861.9|3861.5|3855.28|3854.88|12849
1657554300000|2022-07-11 15:45:00|3859.28|3858.88|3855.53|3855.13|3860.03|3859.63|3854.78|3854.38|10725
1657554600000|2022-07-11 15:50:00|3855.28|3854.88|3855.28|3854.88|3857.28|3856.88|3852.53|3852.13|15730
1657554900000|2022-07-11 15:55:00|3855.15|3854.75|3857.78|3857.38|3858.53|3858.13|3854.53|3854.13|8692
1657555200000|2022-07-11 16:00:00|3857.53|3857.13|3856.53|3856.13|3859.28|3858.88|3854.53|3854.13|9053
1657555500000|2022-07-11 16:05:00|3856.28|3855.88|3858.03|3857.63|3858.78|3858.38|3855.03|3854.63|8678
1657555800000|2022-07-11 16:10:00|3857.78|3857.38|3859.53|3859.13|3861.28|3860.88|3857.28|3856.88|8315
1657556100000|2022-07-11 16:15:00|3859.28|3858.88|3859.03|3858.63|3861.78|3861.38|3858.15|3857.75|7487
1657556400000|2022-07-11 16:20:00|3858.9|3858.5|3857.53|3857.13|3859.53|3859.13|3854.53|3854.13|8130
1657556700000|2022-07-11 16:25:00|3857.28|3856.88|3859.03|3858.63|3859.53|3859.13|3855.78|3855.38|6141
1657557000000|2022-07-11 16:30:00|3859.28|3858.88|3859.78|3859.38|3860.53|3860.13|3857.28|3856.88|5716
1657557300000|2022-07-11 16:35:00|3860.03|3859.63|3863.78|3863.38|3864.78|3864.38|3859.53|3859.13|8483
1657557600000|2022-07-11 16:40:00|3863.86|3863.46|3861.36|3860.96|3864.11|3863.71|3859.86|3859.46|6305
1657557900000|2022-07-11 16:45:00|3861.61|3861.21|3860.36|3859.96|3862.36|3861.96|3859.86|3859.46|6610
1657558200000|2022-07-11 16:50:00|3860.61|3860.21|3859.36|3858.96|3860.86|3860.46|3856.98|3856.58|8849
1657558500000|2022-07-11 16:55:00|3859.61|3859.21|3862.36|3861.96|3863.86|3863.46|3859.36|3858.96|9930
1657558800000|2022-07-11 17:00:00|3862.48|3862.08|3866.98|3866.58|3870.61|3870.21|3861.36|3860.96|17065
1657559100000|2022-07-11 17:05:00|3866.86|3866.46|3872.61|3872.21|3873.61|3873.21|3865.36|3864.96|12413
1657559400000|2022-07-11 17:10:00|3872.36|3871.96|3871.36|3870.96|3873.86|3873.46|3871.36|3870.96|8774
1657559700000|2022-07-11 17:15:00|3871.48|3871.08|3870.86|3870.46|3872.11|3871.71|3870.11|3869.71|7377
1657560000000|2022-07-11 17:20:00|3870.61|3870.21|3874.36|3873.96|3874.36|3873.96|3870.61|3870.21|7715
1657560300000|2022-07-11 17:25:00|3874.11|3873.71|3873.61|3873.21|3874.61|3874.21|3872.36|3871.96|7216
1657560600000|2022-07-11 17:30:00|3873.86|3873.46|3877.11|3876.71|3879.11|3878.71|3873.11|3872.71|14208
1657560900000|2022-07-11 17:35:00|3876.86|3876.46|3878.86|3878.46|3879.11|3878.71|3876.36|3875.96|6604
1657561200000|2022-07-11 17:40:00|3879.11|3878.71|3877.61|3877.21|3880.61|3880.21|3877.36|3876.96|8910
1657561500000|2022-07-11 17:45:00|3877.86|3877.46|3876.61|3876.21|3878.86|3878.46|3875.36|3874.96|7889
1657561800000|2022-07-11 17:50:00|3876.36|3875.96|3879.61|3879.21|3880.61|3880.21|3875.86|3875.46|6075
1657562100000|2022-07-11 17:55:00|3879.11|3878.71|3876.61|3876.21|3879.61|3879.21|3876.48|3876.08|7241
1657562400000|2022-07-11 18:00:00|3876.86|3876.46|3872.48|3872.08|3877.11|3876.71|3871.11|3870.71|12155
1657562700000|2022-07-11 18:05:00|3872.36|3871.96|3869.61|3869.21|3874.61|3874.21|3869.36|3868.96|9813
1657563000000|2022-07-11 18:10:00|3868.86|3868.46|3867.11|3866.71|3870.11|3869.71|3866.11|3865.71|15906
1657563300000|2022-07-11 18:15:00|3866.86|3866.46|3867.86|3867.46|3868.61|3868.21|3864.36|3863.96|11748
1657563600000|2022-07-11 18:20:00|3867.61|3867.21|3867.11|3866.71|3868.86|3868.46|3865.11|3864.71|7402
1657563900000|2022-07-11 18:25:00|3866.86|3866.46|3865.11|3864.71|3867.23|3866.83|3864.86|3864.46|6591
1657564200000|2022-07-11 18:30:00|3864.98|3864.58|3863.86|3863.46|3866.61|3866.21|3863.11|3862.71|10289
1657564500000|2022-07-11 18:35:00|3863.61|3863.21|3864.61|3864.21|3865.86|3865.46|3862.86|3862.46|6660
1657564800000|2022-07-11 18:40:00|3864.36|3863.96|3868.36|3867.96|3869.11|3868.71|3863.86|3863.46|9014
1657565100000|2022-07-11 18:45:00|3868.61|3868.21|3865.11|3864.71|3869.61|3869.21|3864.86|3864.46|7271
1657565400000|2022-07-11 18:50:00|3865.36|3864.96|3861.61|3861.21|3865.36|3864.96|3859.86|3859.46|14227
1657565700000|2022-07-11 18:55:00|3861.36|3860.96|3858.36|3857.96|3863.11|3862.71|3858.36|3857.96|8808
1657566000000|2022-07-11 19:00:00|3858.11|3857.71|3853.36|3852.96|3859.86|3859.46|3852.86|3852.46|26403
1657566300000|2022-07-11 19:05:00|3853.11|3852.71|3854.11|3853.71|3856.36|3855.96|3852.61|3852.21|17559
1657566600000|2022-07-11 19:10:00|3853.86|3853.46|3854.61|3854.21|3855.86|3855.46|3852.61|3852.21|11671
1657566900000|2022-07-11 19:15:00|3854.11|3853.71|3852.61|3852.21|3855.36|3854.96|3851.11|3850.71|14514
1657567200000|2022-07-11 19:20:00|3852.68|3852.28|3852.93|3852.53|3854.8|3854.4|3850.93|3850.53|10462
1657567500000|2022-07-11 19:25:00|3852.68|3852.28|3854.68|3854.28|3856.18|3855.78|3851.93|3851.53|12692
1657567800000|2022-07-11 19:30:00|3854.43|3854.03|3855.43|3855.03|3857.43|3857.03|3853.93|3853.53|14055
1657568100000|2022-07-11 19:35:00|3855.18|3854.78|3854.43|3854.03|3856.43|3856.03|3852.43|3852.03|9964
1657568400000|2022-07-11 19:40:00|3854.18|3853.78|3850.93|3850.53|3856.43|3856.03|3850.93|3850.53|13434
1657568700000|2022-07-11 19:45:00|3851.18|3850.78|3851.43|3851.03|3855.18|3854.78|3849.68|3849.28|20427
1657569000000|2022-07-11 19:50:00|3851.55|3851.15|3849.43|3849.03|3851.55|3851.15|3847.68|3847.28|34425
1657569300000|2022-07-11 19:55:00|3849.18|3848.78|3855.18|3854.78|3855.68|3855.28|3848.93|3848.53|70509
1657569600000|2022-07-11 20:00:00|3855.11|3854.71|3858.46|3857.86|3858.96|3858.36|3855.11|3854.61|30025
1657569900000|2022-07-11 20:05:00|3858.58|3857.98|3859.96|3859.36|3860.71|3860.11|3858.46|3857.86|6315
1657570200000|2022-07-11 20:10:00|3860.21|3859.61|3860.21|3859.61|3861.46|3860.86|3858.96|3858.36|6366
1657570500000|2022-07-11 20:15:00|3860.46|3859.86|3859.46|3858.86|3860.96|3860.36|3859.46|3858.86|1866
1657570800000|2022-07-11 20:20:00|3859.71|3859.11|3859.96|3859.36|3860.21|3859.61|3859.21|3858.61|966
1657571100000|2022-07-11 20:25:00|3859.71|3859.11|3859.96|3859.36|3860.08|3859.48|3859.21|3858.61|771
1657571400000|2022-07-11 20:30:00|3860.08|3859.48|3860.96|3860.36|3861.21|3860.61|3860.08|3859.48|465
1657571700000|2022-07-11 20:35:00|3860.71|3860.11|3860.46|3859.86|3860.96|3860.36|3859.46|3858.86|1083
1657572000000|2022-07-11 20:40:00|3860.33|3859.73|3859.46|3858.86|3860.33|3859.73|3859.46|3858.86|782
1657572300000|2022-07-11 20:45:00|3859.21|3858.61|3859.46|3858.86|3859.96|3859.36|3858.96|3858.36|1374
1657572600000|2022-07-11 20:50:00|3859.21|3858.61|3859.08|3858.48|3859.46|3858.86|3858.71|3858.11|811
1657572900000|2022-07-11 20:55:00|3858.96|3858.36|3859.68|3858.18|3859.68|3858.86|3858.46|3857.86|1519
1657573200000|2022-07-11 21:00:00|3859.43|3857.93|3859.39|3857.89|3859.72|3858.22|3859.24|3857.74|0
1657573500000|2022-07-11 21:05:00|3859.35|3857.85|3859.1|3857.6|3859.46|3857.96|3859.02|3857.52|0
1657573800000|2022-07-11 21:10:00|3859.17|3857.67|3859.17|3857.67|3859.32|3857.82|3859.1|3857.6|0
1657574100000|2022-07-11 21:15:00|3859.39|3857.89|3859.54|3858.04|3859.68|3858.18|3859.28|3857.78|0
1657574400000|2022-07-11 21:20:00|3859.5|3858|3859.5|3858|3859.54|3858.04|3859.43|3857.93|0
1657574700000|2022-07-11 21:25:00|3859.64|3858.14|3859.46|3857.96|3859.64|3858.14|3859.43|3857.93|0
1657575000000|2022-07-11 21:30:00|3859.61|3858.11|3859.83|3858.33|3860.12|3858.62|3859.57|3858.07|0
1657575300000|2022-07-11 21:35:00|3859.79|3858.29|3859.61|3858.11|3859.79|3858.29|3859.54|3858.04|0
1657575600000|2022-07-11 21:40:00|3859.68|3858.18|3859.54|3858.04|3859.68|3858.18|3859.54|3858.04|0
1657575900000|2022-07-11 21:45:00|3859.57|3858.07|3859.79|3858.29|3860.27|3858.77|3859.57|3858.07|0
1657576200000|2022-07-11 21:50:00|3859.75|3858.25|3859.64|3858.14|3860.05|3858.55|3859.54|3858.04|0
1657576500000|2022-07-11 21:55:00|3859.72|3858.22|3860.08|3858.58|3860.08|3858.58|3859.72|3858.22|0
1657576800000|2022-07-11 22:00:00|3858.83|3858.23|3856.21|3855.61|3859.58|3858.98|3856.08|3855.48|841
1657577100000|2022-07-11 22:05:00|3855.96|3855.36|3856.96|3856.36|3857.21|3856.61|3855.71|3855.11|258
1657577400000|2022-07-11 22:10:00|3857.08|3856.48|3857.21|3856.61|3857.58|3856.98|3856.08|3855.48|360
1657577700000|2022-07-11 22:15:00|3856.96|3856.36|3857.46|3856.86|3857.96|3857.36|3856.71|3856.11|257
1657578000000|2022-07-11 22:20:00|3857.58|3856.98|3857.21|3856.61|3857.71|3857.11|3856.96|3856.36|69
1657578300000|2022-07-11 22:25:00|3857.46|3856.86|3857.96|3857.36|3857.96|3857.36|3857.08|3856.48|98
1657578600000|2022-07-11 22:30:00|3858.21|3857.61|3857.96|3857.36|3858.96|3858.36|3857.83|3857.23|241
1657578900000|2022-07-11 22:35:00|3858.21|3857.61|3855.71|3855.11|3858.21|3857.61|3855.46|3854.86|557
1657579200000|2022-07-11 22:40:00|3855.96|3855.36|3854.46|3853.86|3856.21|3855.61|3854.46|3853.86|777
1657579500000|2022-07-11 22:45:00|3854.33|3853.73|3853.46|3852.86|3854.71|3854.11|3852.71|3852.11|753
1657579800000|2022-07-11 22:50:00|3853.33|3852.73|3853.46|3852.86|3853.96|3853.36|3852.96|3852.36|282
1657580100000|2022-07-11 22:55:00|3853.33|3852.73|3853.33|3852.73|3854.21|3853.61|3852.71|3852.11|284
1657580400000|2022-07-11 23:00:00|3853.46|3852.86|3854.96|3854.36|3855.21|3854.61|3853.08|3852.48|283
1657580700000|2022-07-11 23:05:00|3855.21|3854.61|3857.21|3856.61|3857.21|3856.61|3855.21|3854.61|410
1657581000000|2022-07-11 23:10:00|3856.96|3856.36|3856.46|3855.86|3857.21|3856.61|3855.71|3855.11|248
1657581300000|2022-07-11 23:15:00|3856.58|3855.98|3855.46|3854.86|3857.21|3856.61|3855.21|3854.61|196
1657581600000|2022-07-11 23:20:00|3855.71|3855.11|3855.71|3855.11|3856.46|3855.86|3854.96|3854.36|273
1657581900000|2022-07-11 23:25:00|3855.83|3855.23|3858.46|3857.86|3858.71|3858.11|3855.83|3855.23|637
1657582200000|2022-07-11 23:30:00|3858.21|3857.61|3857.83|3857.23|3858.71|3858.11|3857.58|3856.98|296
1657582500000|2022-07-11 23:35:00|3857.96|3857.36|3859.46|3858.86|3860.46|3859.86|3857.71|3857.11|456
1657582800000|2022-07-11 23:40:00|3859.33|3858.73|3858.46|3857.86|3859.71|3859.11|3858.21|3857.61|354
1657583100000|2022-07-11 23:45:00|3858.71|3858.11|3860.21|3859.61|3860.46|3859.86|3858.46|3857.86|469
1657583400000|2022-07-11 23:50:00|3860.46|3859.86|3859.46|3858.86|3860.71|3860.11|3858.96|3858.36|325
1657583700000|2022-07-11 23:55:00|3859.58|3858.98|3860.96|3860.36|3861.46|3860.86|3858.96|3858.36|552
1657584000000|2022-07-12 00:00:00|3861.21|3860.61|3858.71|3858.11|3862.46|3861.86|3857.46|3856.86|1804
1657584300000|2022-07-12 00:05:00|3858.96|3858.36|3858.83|3858.23|3860.21|3859.61|3857.71|3857.11|679
1657584600000|2022-07-12 00:10:00|3858.96|3858.36|3857.21|3856.61|3859.46|3858.86|3856.96|3856.36|737
1657584900000|2022-07-12 00:15:00|3856.96|3856.36|3856.21|3855.61|3858.46|3857.86|3855.96|3855.36|612
1657585200000|2022-07-12 00:20:00|3855.96|3855.36|3856.21|3855.61|3856.96|3856.36|3855.21|3854.61|436
1657585500000|2022-07-12 00:25:00|3855.96|3855.36|3851.21|3850.61|3856.21|3855.61|3849.96|3849.36|1499
1657585800000|2022-07-12 00:30:00|3851.46|3850.86|3849.21|3848.61|3851.96|3851.36|3848.83|3848.23|1425
1657586100000|2022-07-12 00:35:00|3849.46|3848.86|3851.21|3850.61|3851.21|3850.61|3848.21|3847.61|818
1657586400000|2022-07-12 00:40:00|3851.46|3850.86|3849.46|3848.86|3851.71|3851.11|3848.96|3848.36|666
1657586700000|2022-07-12 00:45:00|3849.21|3848.61|3843.08|3842.48|3849.96|3849.36|3840.58|3839.98|3015
1657587000000|2022-07-12 00:50:00|3842.83|3842.23|3837.21|3836.61|3843.21|3842.61|3835.21|3834.61|3689
1657587300000|2022-07-12 00:55:00|3837.08|3836.48|3835.46|3834.86|3838.21|3837.61|3834.96|3834.36|1782
1657587600000|2022-07-12 01:00:00|3835.71|3835.11|3835.08|3834.48|3836.46|3835.86|3834.21|3833.61|1601
1657587900000|2022-07-12 01:05:00|3835.21|3834.61|3836.08|3835.48|3837.96|3837.36|3834.71|3834.11|1186
1657588200000|2022-07-12 01:10:00|3835.96|3835.36|3835.46|3834.86|3836.21|3835.61|3833.96|3833.36|1264
1657588500000|2022-07-12 01:15:00|3835.58|3834.98|3835.96|3835.36|3837.21|3836.61|3835.46|3834.86|885
1657588800000|2022-07-12 01:20:00|3835.83|3835.23|3833.21|3832.61|3836.46|3835.86|3833.08|3832.48|1014
1657589100000|2022-07-12 01:25:00|3833.46|3832.86|3836.46|3835.86|3836.96|3836.36|3832.46|3831.86|1419
1657589400000|2022-07-12 01:30:00|3836.58|3835.98|3837.96|3837.36|3840.21|3839.61|3835.96|3835.36|1737
1657589700000|2022-07-12 01:35:00|3838.21|3837.61|3837.71|3837.11|3838.46|3837.86|3835.71|3835.11|935
1657590000000|2022-07-12 01:40:00|3837.83|3837.23|3837.46|3836.86|3839.96|3839.36|3837.46|3836.86|912
1657590300000|2022-07-12 01:45:00|3837.71|3837.11|3837.21|3836.61|3838.33|3837.73|3835.46|3834.86|682
1657590600000|2022-07-12 01:50:00|3837.33|3836.73|3836.08|3835.48|3838.46|3837.86|3835.96|3835.36|498
1657590900000|2022-07-12 01:55:00|3836.21|3835.61|3837.08|3836.48|3837.21|3836.61|3835.46|3834.86|569
1657591200000|2022-07-12 02:00:00|3837.21|3836.61|3836.71|3836.11|3838.46|3837.86|3836.21|3835.61|527
1657591500000|2022-07-12 02:05:00|3836.83|3836.23|3838.21|3837.61|3839.46|3838.86|3836.83|3836.23|736
1657591800000|2022-07-12 02:10:00|3837.96|3837.36|3836.21|3835.61|3838.21|3837.61|3836.21|3835.61|413
1657592100000|2022-07-12 02:15:00|3835.83|3835.23|3835.21|3834.61|3836.71|3836.11|3834.96|3834.36|551
1657592400000|2022-07-12 02:20:00|3835.46|3834.86|3837.21|3836.61|3837.46|3836.86|3835.46|3834.86|524
1657592700000|2022-07-12 02:25:00|3837.08|3836.48|3836.46|3835.86|3838.21|3837.61|3836.21|3835.61|307
1657593000000|2022-07-12 02:30:00|3836.33|3835.73|3836.21|3835.61|3836.71|3836.11|3834.71|3834.11|560
1657593300000|2022-07-12 02:35:00|3836.46|3835.86|3834.96|3834.36|3837.21|3836.61|3834.71|3834.11|368
1657593600000|2022-07-12 02:40:00|3835.21|3834.61|3833.96|3833.36|3835.46|3834.86|3833.46|3832.86|710
1657593900000|2022-07-12 02:45:00|3834.21|3833.61|3834.46|3833.86|3835.96|3835.36|3833.96|3833.36|433
1657594200000|2022-07-12 02:50:00|3834.71|3834.11|3834.71|3834.11|3835.96|3835.36|3834.21|3833.61|258
1657594500000|2022-07-12 02:55:00|3834.58|3833.98|3835.46|3834.86|3835.96|3835.36|3833.96|3833.36|285
1657594800000|2022-07-12 03:00:00|3835.33|3834.73|3833.08|3832.48|3836.21|3835.61|3832.71|3832.11|644
1657595100000|2022-07-12 03:05:00|3832.96|3832.36|3831.46|3830.86|3833.21|3832.61|3828.96|3828.36|2084
1657595400000|2022-07-12 03:10:00|3831.33|3830.73|3831.21|3830.61|3831.71|3831.11|3830.46|3829.86|397
1657595700000|2022-07-12 03:15:00|3830.96|3830.36|3830.21|3829.61|3831.21|3830.61|3829.96|3829.36|361
1657596000000|2022-07-12 03:20:00|3830.33|3829.73|3832.33|3831.73|3832.71|3832.11|3829.83|3829.23|1059
1657596300000|2022-07-12 03:25:00|3832.46|3831.86|3831.96|3831.36|3833.21|3832.61|3831.71|3831.11|397
1657596600000|2022-07-12 03:30:00|3831.71|3831.11|3832.21|3831.61|3833.21|3832.61|3831.46|3830.86|301
1657596900000|2022-07-12 03:35:00|3831.96|3831.36|3831.96|3831.36|3832.46|3831.86|3830.96|3830.36|258
1657597200000|2022-07-12 03:40:00|3832.08|3831.48|3834.83|3834.23|3835.21|3834.61|3831.83|3831.23|617
1657597500000|2022-07-12 03:45:00|3834.96|3834.36|3834.46|3833.86|3835.21|3834.61|3833.71|3833.11|357
1657597800000|2022-07-12 03:50:00|3834.58|3833.98|3834.71|3834.11|3835.21|3834.61|3833.71|3833.11|180
1657598100000|2022-07-12 03:55:00|3834.46|3833.86|3834.96|3834.36|3835.21|3834.61|3833.71|3833.11|203
1657598400000|2022-07-12 04:00:00|3835.21|3834.61|3833.08|3832.48|3835.21|3834.61|3832.96|3832.36|361
1657598700000|2022-07-12 04:05:00|3832.96|3832.36|3832.96|3832.36|3833.71|3833.11|3832.21|3831.61|259
1657599000000|2022-07-12 04:10:00|3832.83|3832.23|3833.21|3832.61|3833.21|3832.61|3831.71|3831.11|272
1657599300000|2022-07-12 04:15:00|3832.96|3832.36|3831.21|3830.61|3833.08|3832.48|3831.21|3830.61|370
1657599600000|2022-07-12 04:20:00|3831.08|3830.48|3831.71|3831.11|3831.96|3831.36|3830.21|3829.61|428
1657599900000|2022-07-12 04:25:00|3831.83|3831.23|3832.96|3832.36|3833.46|3832.86|3831.58|3830.98|279
1657600200000|2022-07-12 04:30:00|3833.08|3832.48|3831.83|3831.23|3833.08|3832.48|3831.71|3831.11|209
1657600500000|2022-07-12 04:35:00|3831.71|3831.11|3832.21|3831.61|3832.96|3832.36|3831.46|3830.86|174
1657600800000|2022-07-12 04:40:00|3832.46|3831.86|3831.46|3830.86|3832.71|3832.11|3831.21|3830.61|175
1657601100000|2022-07-12 04:45:00|3831.33|3830.73|3831.21|3830.61|3831.96|3831.36|3830.96|3830.36|204
1657601400000|2022-07-12 04:50:00|3831.08|3830.48|3831.71|3831.11|3831.71|3831.11|3830.46|3829.86|371
1657601700000|2022-07-12 04:55:00|3831.58|3830.98|3832.96|3832.36|3833.21|3832.61|3831.46|3830.86|247
1657602000000|2022-07-12 05:00:00|3832.83|3832.23|3831.58|3830.98|3833.08|3832.48|3830.71|3830.11|456
1657602300000|2022-07-12 05:05:00|3831.71|3831.11|3833.21|3832.61|3833.21|3832.61|3830.71|3830.11|309
1657602600000|2022-07-12 05:10:00|3832.96|3832.36|3832.46|3831.86|3833.21|3832.61|3831.83|3831.23|258
1657602900000|2022-07-12 05:15:00|3832.33|3831.73|3833.96|3833.36|3834.46|3833.86|3831.46|3830.86|442
1657603200000|2022-07-12 05:20:00|3834.08|3833.48|3834.71|3834.11|3834.96|3834.36|3833.46|3832.86|392
1657603500000|2022-07-12 05:25:00|3834.58|3833.98|3834.21|3833.61|3835.21|3834.61|3833.71|3833.11|350
1657603800000|2022-07-12 05:30:00|3834.46|3833.86|3832.96|3832.36|3834.46|3833.86|3831.96|3831.36|333
1657604100000|2022-07-12 05:35:00|3833.21|3832.61|3832.71|3832.11|3833.96|3833.36|3832.46|3831.86|171
1657604400000|2022-07-12 05:40:00|3832.58|3831.98|3833.71|3833.11|3834.46|3833.86|3832.21|3831.61|306
1657604700000|2022-07-12 05:45:00|3833.46|3832.86|3833.21|3832.61|3834.71|3834.11|3833.21|3832.61|500
1657605000000|2022-07-12 05:50:00|3833.33|3832.73|3833.46|3832.86|3833.96|3833.36|3832.71|3832.11|508
1657605300000|2022-07-12 05:55:00|3833.71|3833.11|3831.21|3830.61|3833.96|3833.36|3831.21|3830.61|558
1657605600000|2022-07-12 06:00:00|3831.46|3830.86|3826.58|3825.98|3831.46|3830.86|3825.46|3824.86|2645
1657605900000|2022-07-12 06:05:00|3826.46|3825.86|3828.96|3828.36|3829.96|3829.36|3825.21|3824.61|1321
1657606200000|2022-07-12 06:10:00|3828.83|3828.23|3830.46|3829.86|3830.58|3829.98|3827.96|3827.36|738
1657606500000|2022-07-12 06:15:00|3830.21|3829.61|3831.21|3830.61|3831.46|3830.86|3828.46|3827.86|913
1657606800000|2022-07-12 06:20:00|3830.71|3830.11|3831.96|3831.36|3835.71|3835.11|3830.46|3829.86|1259
1657607100000|2022-07-12 06:25:00|3832.08|3831.48|3832.33|3831.73|3834.71|3834.11|3831.96|3831.36|861
1657607400000|2022-07-12 06:30:00|3832.46|3831.86|3833.46|3832.86|3833.96|3833.36|3831.21|3830.61|824
1657607700000|2022-07-12 06:35:00|3833.21|3832.61|3831.96|3831.36|3833.71|3833.11|3830.96|3830.36|655
1657608000000|2022-07-12 06:40:00|3831.83|3831.23|3831.21|3830.61|3831.96|3831.36|3830.21|3829.61|585
1657608300000|2022-07-12 06:45:00|3831.46|3830.86|3828.71|3828.11|3831.58|3830.98|3828.46|3827.86|839
1657608600000|2022-07-12 06:50:00|3828.58|3827.98|3830.21|3829.61|3831.21|3830.61|3826.96|3826.36|1249
1657608900000|2022-07-12 06:55:00|3829.96|3829.36|3832.46|3831.86|3832.46|3831.86|3829.46|3828.86|1059
1657609200000|2022-07-12 07:00:00|3832.33|3831.73|3833.21|3832.61|3834.96|3834.36|3830.71|3830.11|2314
1657609500000|2022-07-12 07:05:00|3832.96|3832.36|3832.46|3831.86|3835.21|3834.61|3829.46|3828.86|2052
1657609800000|2022-07-12 07:10:00|3832.21|3831.61|3829.21|3828.61|3832.71|3832.11|3825.71|3825.11|1680
1657610100000|2022-07-12 07:15:00|3829.46|3828.86|3827.21|3826.61|3830.96|3830.36|3826.21|3825.61|1622
1657610400000|2022-07-12 07:20:00|3826.96|3826.36|3824.58|3823.98|3828.58|3827.98|3821.83|3821.23|3022
1657610700000|2022-07-12 07:25:00|3824.46|3823.86|3823.58|3822.98|3826.46|3825.86|3822.21|3821.61|1370
1657611000000|2022-07-12 07:30:00|3823.46|3822.86|3820.21|3819.61|3825.71|3825.11|3818.96|3818.36|2283
1657611300000|2022-07-12 07:35:00|3819.71|3819.11|3822.33|3821.73|3822.96|3822.36|3818.58|3817.98|2232
1657611600000|2022-07-12 07:40:00|3822.46|3821.86|3826.21|3825.61|3826.46|3825.86|3821.21|3820.61|1800
1657611900000|2022-07-12 07:45:00|3826.46|3825.86|3826.96|3826.36|3829.21|3828.61|3826.08|3825.48|2051
1657612200000|2022-07-12 07:50:00|3826.83|3826.23|3828.96|3828.36|3829.21|3828.61|3826.83|3826.23|895
1657612500000|2022-07-12 07:55:00|3828.83|3828.23|3829.46|3828.86|3829.71|3829.11|3827.08|3826.48|954
1657612800000|2022-07-12 08:00:00|3829.71|3829.11|3829.21|3828.61|3829.71|3829.11|3826.71|3826.11|1536
1657613100000|2022-07-12 08:05:00|3829.08|3828.48|3827.46|3826.86|3829.96|3829.36|3826.71|3826.11|1238
1657613400000|2022-07-12 08:10:00|3827.21|3826.61|3826.46|3825.86|3829.21|3828.61|3826.21|3825.61|1077
1657613700000|2022-07-12 08:15:00|3826.33|3825.73|3827.21|3826.61|3827.96|3827.36|3825.96|3825.36|1033
1657614000000|2022-07-12 08:20:00|3827.46|3826.86|3829.46|3828.86|3829.71|3829.11|3826.21|3825.61|915
1657614300000|2022-07-12 08:25:00|3829.71|3829.11|3829.71|3829.11|3829.96|3829.36|3828.21|3827.61|745
1657614600000|2022-07-12 08:30:00|3829.58|3828.98|3832.96|3832.36|3833.21|3832.61|3829.33|3828.73|1122
1657614900000|2022-07-12 08:35:00|3833.21|3832.61|3833.21|3832.61|3835.21|3834.61|3832.71|3832.11|1501
1657615200000|2022-07-12 08:40:00|3833.33|3832.73|3833.96|3833.36|3834.46|3833.86|3833.33|3832.73|772
1657615500000|2022-07-12 08:45:00|3833.71|3833.11|3833.21|3832.61|3833.96|3833.36|3832.71|3832.11|1106
1657615800000|2022-07-12 08:50:00|3833.33|3832.73|3831.96|3831.36|3833.46|3832.86|3831.96|3831.36|930
1657616100000|2022-07-12 08:55:00|3832.21|3831.61|3832.21|3831.61|3832.71|3832.11|3831.71|3831.11|431
1657616400000|2022-07-12 09:00:00|3832.08|3831.48|3832.08|3831.48|3835.08|3834.48|3830.21|3829.61|1752
1657616700000|2022-07-12 09:05:00|3832.21|3831.61|3832.58|3831.98|3834.96|3834.36|3831.71|3831.11|839
1657617000000|2022-07-12 09:10:00|3832.46|3831.86|3832.46|3831.86|3833.71|3833.11|3831.71|3831.11|696
1657617300000|2022-07-12 09:15:00|3832.83|3832.23|3832.58|3831.98|3833.71|3833.11|3831.71|3831.11|656
1657617600000|2022-07-12 09:20:00|3832.71|3832.11|3830.46|3829.86|3832.96|3832.36|3829.46|3828.86|1202
1657617900000|2022-07-12 09:25:00|3830.33|3829.73|3828.46|3827.86|3830.71|3830.11|3828.46|3827.86|570
1657618200000|2022-07-12 09:30:00|3828.33|3827.73|3827.46|3826.86|3828.96|3828.36|3827.21|3826.61|803
1657618500000|2022-07-12 09:35:00|3827.21|3826.61|3826.96|3826.36|3828.46|3827.86|3826.71|3826.11|882
1657618800000|2022-07-12 09:40:00|3827.21|3826.61|3827.46|3826.86|3828.71|3828.11|3826.96|3826.36|2020
1657619100000|2022-07-12 09:45:00|3827.71|3827.11|3824.96|3824.36|3827.71|3827.11|3824.71|3824.11|2431
1657619400000|2022-07-12 09:50:00|3825.21|3824.61|3823.58|3822.98|3825.71|3825.11|3822.96|3822.36|1906
1657619700000|2022-07-12 09:55:00|3823.71|3823.11|3825.71|3825.11|3825.96|3825.36|3823.71|3823.11|782
1657620000000|2022-07-12 10:00:00|3825.83|3825.23|3826.96|3826.36|3827.46|3826.86|3825.46|3824.86|1121
1657620300000|2022-07-12 10:05:00|3827.21|3826.61|3827.96|3827.36|3827.96|3827.36|3826.33|3825.73|781
1657620600000|2022-07-12 10:10:00|3827.83|3827.23|3832.21|3831.61|3835.46|3834.86|3827.71|3827.11|3450
1657620900000|2022-07-12 10:15:00|3832.46|3831.86|3833.46|3832.86|3834.58|3833.98|3832.46|3831.86|1244
1657621200000|2022-07-12 10:20:00|3833.71|3833.11|3834.46|3833.86|3835.21|3834.61|3832.71|3832.11|731
1657621500000|2022-07-12 10:25:00|3834.33|3833.73|3833.71|3833.11|3836.71|3836.11|3833.21|3832.61|1197
1657621800000|2022-07-12 10:30:00|3833.46|3832.86|3830.83|3830.23|3834.21|3833.61|3830.46|3829.86|1429
1657622100000|2022-07-12 10:35:00|3830.96|3830.36|3829.96|3829.36|3831.96|3831.36|3829.96|3829.36|828
1657622400000|2022-07-12 10:40:00|3830.21|3829.61|3830.71|3830.11|3831.21|3830.61|3829.33|3828.73|671
1657622700000|2022-07-12 10:45:00|3830.58|3829.98|3831.71|3831.11|3831.96|3831.36|3829.46|3828.86|963
1657623000000|2022-07-12 10:50:00|3831.46|3830.86|3827.21|3826.61|3833.21|3832.61|3826.21|3825.61|1826
1657623300000|2022-07-12 10:55:00|3827.46|3826.86|3824.21|3823.61|3827.46|3826.86|3823.58|3822.98|1640
1657623600000|2022-07-12 11:00:00|3823.71|3823.11|3824.46|3823.86|3825.71|3825.11|3823.21|3822.61|2366
1657623900000|2022-07-12 11:05:00|3824.71|3824.11|3825.96|3825.36|3825.96|3825.36|3824.33|3823.73|1353
1657624200000|2022-07-12 11:10:00|3825.71|3825.11|3827.46|3826.86|3829.46|3828.86|3825.71|3825.11|1894
1657624500000|2022-07-12 11:15:00|3827.71|3827.11|3829.96|3829.36|3830.21|3829.61|3826.46|3825.86|1267
1657624800000|2022-07-12 11:20:00|3829.71|3829.11|3833.46|3832.86|3833.96|3833.36|3829.58|3828.98|2163
1657625100000|2022-07-12 11:25:00|3833.58|3832.98|3834.96|3834.36|3835.71|3835.11|3832.96|3832.36|2159
1657625400000|2022-07-12 11:30:00|3835.08|3834.48|3840.46|3839.86|3840.83|3840.23|3834.21|3833.61|4409
1657625700000|2022-07-12 11:35:00|3840.58|3839.98|3840.21|3839.61|3840.96|3840.36|3838.46|3837.86|1971
1657626000000|2022-07-12 11:40:00|3840.46|3839.86|3837.96|3837.36|3842.33|3841.73|3837.71|3837.11|2549
1657626300000|2022-07-12 11:45:00|3838.08|3837.48|3837.21|3836.61|3838.21|3837.61|3835.71|3835.11|1423
1657626600000|2022-07-12 11:50:00|3837.33|3836.73|3837.21|3836.61|3839.96|3839.36|3836.46|3835.86|1893
1657626900000|2022-07-12 11:55:00|3836.96|3836.36|3835.46|3834.86|3836.96|3836.36|3834.71|3834.11|1522
1657627200000|2022-07-12 12:00:00|3835.21|3834.61|3836.71|3836.11|3837.21|3836.61|3835.21|3834.61|2060
1657627500000|2022-07-12 12:05:00|3836.46|3835.86|3836.33|3835.73|3839.21|3838.61|3835.96|3835.36|2048
1657627800000|2022-07-12 12:10:00|3836.21|3835.61|3833.21|3832.61|3836.46|3835.86|3832.71|3832.11|1873
1657628100000|2022-07-12 12:15:00|3832.96|3832.36|3832.21|3831.61|3833.46|3832.86|3831.71|3831.11|1597
1657628400000|2022-07-12 12:20:00|3831.96|3831.36|3834.21|3833.61|3834.96|3834.36|3831.71|3831.11|1811
1657628700000|2022-07-12 12:25:00|3834.46|3833.86|3837.21|3836.61|3838.71|3838.11|3834.21|3833.61|3805
1657629000000|2022-07-12 12:30:00|3836.83|3836.23|3840.21|3839.61|3840.96|3840.36|3835.71|3835.11|2955
1657629300000|2022-07-12 12:35:00|3839.96|3839.36|3843.46|3842.86|3843.46|3842.86|3839.71|3839.11|2924
1657629600000|2022-07-12 12:40:00|3843.21|3842.61|3844.71|3844.11|3844.96|3844.36|3840.46|3839.86|3054
1657629900000|2022-07-12 12:45:00|3844.46|3843.86|3840.96|3840.36|3844.96|3844.36|3839.21|3838.61|4548
1657630200000|2022-07-12 12:50:00|3840.71|3840.11|3841.96|3841.36|3841.96|3841.36|3839.71|3839.11|2165
1657630500000|2022-07-12 12:55:00|3841.83|3841.23|3841.46|3840.86|3843.21|3842.61|3840.96|3840.36|1704
1657630800000|2022-07-12 13:00:00|3841.21|3840.61|3844.21|3843.61|3844.46|3843.86|3840.21|3839.61|3352
1657631100000|2022-07-12 13:05:00|3844.46|3843.86|3845.71|3845.11|3847.46|3846.86|3844.46|3843.86|5189
1657631400000|2022-07-12 13:10:00|3845.46|3844.86|3846.71|3846.11|3847.46|3846.86|3844.46|3843.86|3338
1657631700000|2022-07-12 13:15:00|3846.46|3845.86|3845.96|3845.36|3847.46|3846.86|3844.96|3844.36|3203
1657632000000|2022-07-12 13:20:00|3845.71|3845.11|3846.46|3845.86|3846.96|3846.36|3845.21|3844.61|2479
1657632300000|2022-07-12 13:25:00|3846.71|3846.11|3848.46|3847.86|3850.71|3850.11|3846.71|3846.11|9016
1657632600000|2022-07-12 13:30:00|3848.36|3847.96|3855.11|3854.71|3860.61|3860.21|3847.86|3847.46|49060
1657632900000|2022-07-12 13:35:00|3854.86|3854.46|3870.61|3870.21|3873.86|3873.46|3854.86|3854.46|43916
1657633200000|2022-07-12 13:40:00|3870.86|3870.46|3864.86|3864.46|3872.61|3872.21|3864.11|3863.71|28462
1657633500000|2022-07-12 13:45:00|3865.11|3864.71|3857.61|3857.21|3867.86|3867.46|3857.61|3857.21|28112
1657633800000|2022-07-12 13:50:00|3857.36|3856.96|3860.11|3859.71|3861.61|3861.21|3856.11|3855.71|23408
1657634100000|2022-07-12 13:55:00|3859.86|3859.46|3849.86|3849.46|3860.36|3859.96|3848.86|3848.46|25792
1657634400000|2022-07-12 14:00:00|3849.36|3848.96|3839.98|3839.58|3849.36|3848.96|3837.61|3837.21|39192
1657634700000|2022-07-12 14:05:00|3839.61|3839.21|3841.61|3841.21|3845.36|3844.96|3839.11|3838.71|24696
1657635000000|2022-07-12 14:10:00|3841.86|3841.46|3846.11|3845.71|3851.36|3850.96|3839.61|3839.21|24461
1657635300000|2022-07-12 14:15:00|3846.36|3845.96|3848.02|3847.62|3848.65|3848.25|3841.4|3841|20747
1657635600000|2022-07-12 14:20:00|3847.9|3847.5|3843.4|3843|3851.4|3851|3842.15|3841.75|20300
1657635900000|2022-07-12 14:25:00|3843.27|3842.87|3841.65|3841.25|3848.15|3847.75|3839.15|3838.75|20031
1657636200000|2022-07-12 14:30:00|3841.9|3841.5|3852.9|3852.5|3854.15|3853.75|3841.15|3840.75|25888
1657636500000|2022-07-12 14:35:00|3853.15|3852.75|3848.15|3847.75|3853.65|3853.25|3847.9|3847.5|15754
1657636800000|2022-07-12 14:40:00|3848.65|3848.25|3849.65|3849.25|3850.65|3850.25|3844.77|3844.37|18165
1657637100000|2022-07-12 14:45:00|3849.9|3849.5|3848.4|3848|3853.65|3853.25|3844.9|3844.5|15778
1657637400000|2022-07-12 14:50:00|3848.65|3848.25|3849.65|3849.25|3850.65|3850.25|3844.15|3843.75|13805
1657637700000|2022-07-12 14:55:00|3849.9|3849.5|3852.65|3852.25|3854.65|3854.25|3848.9|3848.5|14283
1657638000000|2022-07-12 15:00:00|3852.9|3852.5|3849.9|3849.5|3854.15|3853.75|3848.4|3848|15257
1657638300000|2022-07-12 15:05:00|3850.15|3849.75|3855.9|3855.5|3855.9|3855.5|3847.15|3846.75|16500
1657638600000|2022-07-12 15:10:00|3855.65|3855.25|3859.65|3859.25|3863.65|3863.25|3855.15|3854.75|20733
1657638900000|2022-07-12 15:15:00|3859.9|3859.5|3854.65|3854.25|3860.4|3860|3852.65|3852.25|14005
1657639200000|2022-07-12 15:20:00|3854.52|3854.12|3859.9|3859.5|3861.9|3861.5|3854.15|3853.75|13534
1657639500000|2022-07-12 15:25:00|3859.65|3859.25|3862.9|3862.5|3863.65|3863.25|3857.4|3857|13559
1657639800000|2022-07-12 15:30:00|3863.15|3862.75|3861.9|3861.5|3865.9|3865.5|3859.9|3859.5|15096
1657640100000|2022-07-12 15:35:00|3861.65|3861.25|3857.52|3857.12|3863.4|3863|3854.9|3854.5|12079
1657640400000|2022-07-12 15:40:00|3857.4|3857|3853.4|3853|3857.4|3857|3851.4|3851|14092
1657640700000|2022-07-12 15:45:00|3853.15|3852.75|3854.4|3854|3855.9|3855.5|3851.9|3851.5|9383
1657641000000|2022-07-12 15:50:00|3854.65|3854.25|3851.9|3851.5|3855.4|3855|3851.65|3851.25|9549
1657641300000|2022-07-12 15:55:00|3852.15|3851.75|3855.4|3855|3855.4|3855|3850.9|3850.5|12849
1657641600000|2022-07-12 16:00:00|3855.15|3854.75|3854.9|3854.5|3857.65|3857.25|3852.9|3852.5|11396
1657641900000|2022-07-12 16:05:00|3854.65|3854.25|3851.65|3851.25|3859.15|3858.75|3851.65|3851.25|11300
1657642200000|2022-07-12 16:10:00|3851.9|3851.5|3857.15|3856.75|3858.15|3857.75|3851.65|3851.25|12620
1657642500000|2022-07-12 16:15:00|3856.9|3856.5|3856.4|3856|3858.65|3858.25|3855.27|3854.87|12891
1657642800000|2022-07-12 16:20:00|3856.15|3855.75|3857.65|3857.25|3859.15|3858.75|3854.4|3854|14284
1657643100000|2022-07-12 16:25:00|3857.9|3857.5|3858.9|3858.5|3859.4|3859|3856.15|3855.75|11580
1657643400000|2022-07-12 16:30:00|3859.15|3858.75|3862.15|3861.75|3862.9|3862.5|3857.4|3857|10274
1657643700000|2022-07-12 16:35:00|3862.4|3862|3862.9|3862.5|3864.65|3864.25|3860.9|3860.5|11178
1657644000000|2022-07-12 16:40:00|3862.65|3862.25|3861.65|3861.25|3863.65|3863.25|3860.65|3860.25|6840
1657644300000|2022-07-12 16:45:00|3861.9|3861.5|3861.65|3861.25|3863.65|3863.25|3860.15|3859.75|7223
1657644600000|2022-07-12 16:50:00|3861.4|3861|3858.65|3858.25|3861.4|3861|3856.15|3855.75|9887
1657644900000|2022-07-12 16:55:00|3858.9|3858.5|3860.65|3860.25|3861.65|3861.25|3857.65|3857.25|6888
1657645200000|2022-07-12 17:00:00|3860.9|3860.5|3857.4|3857|3865.9|3865.5|3854.9|3854.5|19960
1657645500000|2022-07-12 17:05:00|3857.15|3856.75|3854.65|3854.25|3858.4|3858|3853.4|3853|14153
1657645800000|2022-07-12 17:10:00|3854.27|3853.87|3853.15|3852.75|3854.4|3854|3852.15|3851.75|14858
1657646100000|2022-07-12 17:15:00|3853.4|3853|3851.15|3850.75|3854.15|3853.75|3850.9|3850.5|16445
1657646400000|2022-07-12 17:20:00|3851.4|3851|3850.4|3850|3852.4|3852|3849.15|3848.75|14886
1657646700000|2022-07-12 17:25:00|3850.65|3850.25|3853.15|3852.75|3853.15|3852.75|3849.15|3848.75|11303
1657647000000|2022-07-12 17:30:00|3853.4|3853|3852.9|3852.5|3854.9|3854.5|3852.4|3852|11418
1657647300000|2022-07-12 17:35:00|3852.65|3852.25|3852.9|3852.5|3854.4|3854|3852.15|3851.75|6367
1657647600000|2022-07-12 17:40:00|3853.15|3852.75|3854.4|3854|3855.65|3855.25|3852.4|3852|6207
1657647900000|2022-07-12 17:45:00|3854.15|3853.75|3853.9|3853.5|3855.15|3854.75|3851.65|3851.25|6543
1657648200000|2022-07-12 17:50:00|3853.65|3853.25|3857.4|3857|3857.4|3857|3852.9|3852.5|5189
1657648500000|2022-07-12 17:55:00|3857.15|3856.75|3856.4|3856|3858.65|3858.25|3855.9|3855.5|5524
1657648800000|2022-07-12 18:00:00|3856.65|3856.25|3851.4|3851|3857.15|3856.75|3851.4|3851|8804
1657649100000|2022-07-12 18:05:00|3851.65|3851.25|3851.65|3851.25|3852.4|3852|3850.15|3849.75|6829
1657649400000|2022-07-12 18:10:00|3851.4|3851|3852.9|3852.5|3854.4|3854|3850.9|3850.5|5965
1657649700000|2022-07-12 18:15:00|3852.77|3852.37|3851.9|3851.5|3853.4|3853|3851.15|3850.75|6657
1657650000000|2022-07-12 18:20:00|3851.77|3851.37|3850.15|3849.75|3852.4|3852|3849.9|3849.5|9006
1657650300000|2022-07-12 18:25:00|3849.9|3849.5|3850.65|3850.25|3851.65|3851.25|3849.4|3849|14150
1657650600000|2022-07-12 18:30:00|3850.9|3850.5|3845.15|3844.75|3851.9|3851.5|3844.9|3844.5|19167
1657650900000|2022-07-12 18:35:00|3844.9|3844.5|3846.4|3846|3847.65|3847.25|3844.65|3844.25|8504
1657651200000|2022-07-12 18:40:00|3846.65|3846.25|3845.65|3845.25|3846.65|3846.25|3843.9|3843.5|8293
1657651500000|2022-07-12 18:45:00|3845.4|3845|3846.65|3846.25|3847.15|3846.75|3844.4|3844|7635
1657651800000|2022-07-12 18:50:00|3846.4|3846|3843.15|3842.75|3846.65|3846.25|3842.9|3842.5|7401
1657652100000|2022-07-12 18:55:00|3843.4|3843|3837.4|3837|3843.65|3843.25|3837.4|3837|14407
1657652400000|2022-07-12 19:00:00|3836.65|3836.25|3824.65|3824.25|3836.65|3836.25|3823.65|3823.25|31882
1657652700000|2022-07-12 19:05:00|3824.4|3824|3819.65|3819.25|3827.4|3827|3819.65|3819.25|22857
1657653000000|2022-07-12 19:10:00|3819.9|3819.5|3824.65|3824.25|3825.15|3824.75|3817.15|3816.75|25419
1657653300000|2022-07-12 19:15:00|3824.9|3824.5|3823.4|3823|3825.15|3824.75|3820.15|3819.75|15962
1657653600000|2022-07-12 19:20:00|3823.2|3822.8|3815.29|3814.89|3824.54|3824.14|3813.79|3813.39|19380
1657653900000|2022-07-12 19:25:00|3814.79|3814.39|3814.54|3814.14|3819.04|3818.64|3813.29|3812.89|17652
1657654200000|2022-07-12 19:30:00|3814.79|3814.39|3808.54|3808.14|3816.54|3816.14|3807.79|3807.39|21478
1657654500000|2022-07-12 19:35:00|3808.29|3807.89|3806.04|3805.64|3808.79|3808.39|3801.79|3801.39|32016
1657654800000|2022-07-12 19:40:00|3806.54|3806.14|3809.04|3808.64|3809.29|3808.89|3803.79|3803.39|20233
1657655100000|2022-07-12 19:45:00|3808.79|3808.39|3811.79|3811.39|3815.04|3814.64|3808.29|3807.89|22393
1657655400000|2022-07-12 19:50:00|3810.54|3810.14|3820.54|3820.14|3822.54|3822.14|3810.54|3810.14|41216
1657655700000|2022-07-12 19:55:00|3820.79|3820.39|3821.04|3820.64|3822.29|3821.89|3817.79|3817.39|74540
1657656000000|2022-07-12 20:00:00|3820.97|3820.57|3816.07|3815.47|3821.57|3820.97|3815.57|3814.97|26277
1657656300000|2022-07-12 20:05:00|3816.57|3815.97|3816.82|3816.22|3818.57|3817.97|3816.07|3815.47|5894
1657656600000|2022-07-12 20:10:00|3816.57|3815.97|3818.82|3818.22|3819.82|3819.22|3816.32|3815.72|4841
1657656900000|2022-07-12 20:15:00|3818.57|3817.97|3819.32|3818.72|3820.32|3819.72|3818.32|3817.72|2132
1657657200000|2022-07-12 20:20:00|3819.07|3818.47|3817.32|3816.72|3819.82|3819.22|3816.57|3815.97|1090
1657657500000|2022-07-12 20:25:00|3817.07|3816.47|3817.82|3817.22|3818.57|3817.97|3816.57|3815.97|970
1657657800000|2022-07-12 20:30:00|3817.69|3817.09|3818.07|3817.47|3819.57|3818.97|3816.07|3815.47|1429
1657658100000|2022-07-12 20:35:00|3818.19|3817.59|3818.32|3817.72|3818.82|3818.22|3817.57|3816.97|823
1657658400000|2022-07-12 20:40:00|3818.57|3817.97|3819.32|3818.72|3819.57|3818.97|3818.44|3817.84|1080
1657658700000|2022-07-12 20:45:00|3819.07|3818.47|3819.32|3818.72|3819.44|3818.84|3818.82|3818.22|646
1657659000000|2022-07-12 20:50:00|3819.57|3818.97|3820.57|3819.97|3820.57|3819.97|3819.32|3818.72|1089
1657659300000|2022-07-12 20:55:00|3820.32|3819.72|3820.7|3819.2|3820.73|3820.09|3819.57|3818.97|904
1657659600000|2022-07-12 21:00:00|3820.37|3818.87|3820.3|3818.8|3820.7|3819.2|3819.86|3818.36|0
1657659900000|2022-07-12 21:05:00|3820.34|3818.84|3820.37|3818.87|3820.67|3819.17|3820.04|3818.54|0
1657660200000|2022-07-12 21:10:00|3820.48|3818.98|3820.26|3818.76|3820.48|3818.98|3820.26|3818.76|0
1657660500000|2022-07-12 21:15:00|3820.3|3818.8|3820.52|3819.02|3820.56|3819.06|3820.26|3818.76|0
1657660800000|2022-07-12 21:20:00|3820.7|3819.2|3820.41|3818.91|3820.7|3819.2|3820.41|3818.91|0
1657661100000|2022-07-12 21:25:00|3820.34|3818.84|3820.3|3818.8|3820.34|3818.84|3820.15|3818.65|0
1657661400000|2022-07-12 21:30:00|3820.23|3818.73|3820.48|3818.98|3820.48|3818.98|3820.12|3818.62|0
1657661700000|2022-07-12 21:35:00|3820.41|3818.91|3820.7|3819.2|3820.96|3819.46|3820.41|3818.91|0
1657662000000|2022-07-12 21:40:00|3820.67|3819.17|3820.63|3819.13|3820.78|3819.28|3820.63|3819.13|0
1657662300000|2022-07-12 21:45:00|3820.7|3819.2|3820.56|3819.06|3820.7|3819.2|3820.56|3819.06|0
1657662600000|2022-07-12 21:50:00|3820.48|3818.98|3820.89|3819.39|3820.89|3819.39|3820.15|3818.65|0
1657662900000|2022-07-12 21:55:00|3820.7|3819.2|3820.45|3818.95|3820.81|3819.31|3820.12|3818.62|0
1657663200000|2022-07-12 22:00:00|3820.7|3819.2|3820.57|3819.97|3823.19|3822.59|3820.07|3819.2|1129
1657663500000|2022-07-12 22:05:00|3820.69|3820.09|3822.19|3821.59|3823.44|3822.84|3820.69|3820.09|1073
1657663800000|2022-07-12 22:10:00|3822.57|3821.97|3822.07|3821.47|3823.32|3822.72|3821.57|3820.97|472
1657664100000|2022-07-12 22:15:00|3821.82|3821.22|3820.19|3819.59|3821.82|3821.22|3819.32|3818.72|866
1657664400000|2022-07-12 22:20:00|3820.32|3819.72|3819.19|3818.59|3820.57|3819.97|3818.07|3817.47|819
1657664700000|2022-07-12 22:25:00|3819.32|3818.72|3819.82|3819.22|3820.82|3820.22|3818.82|3818.22|386
1657665000000|2022-07-12 22:30:00|3819.94|3819.34|3820.32|3819.72|3820.82|3820.22|3819.19|3818.59|288
1657665300000|2022-07-12 22:35:00|3820.44|3819.84|3819.32|3818.72|3820.82|3820.22|3819.32|3818.72|194
1657665600000|2022-07-12 22:40:00|3819.57|3818.97|3821.82|3821.22|3822.07|3821.47|3819.57|3818.97|625
1657665900000|2022-07-12 22:45:00|3821.94|3821.34|3821.82|3821.22|3822.07|3821.47|3820.82|3820.22|336
1657666200000|2022-07-12 22:50:00|3822.07|3821.47|3821.07|3820.47|3822.07|3821.47|3820.57|3819.97|336
1657666500000|2022-07-12 22:55:00|3820.82|3820.22|3820.07|3819.47|3820.82|3820.22|3819.57|3818.97|509
1657666800000|2022-07-12 23:00:00|3820.32|3819.72|3821.57|3820.97|3822.32|3821.72|3820.32|3819.72|449
1657667100000|2022-07-12 23:05:00|3821.82|3821.22|3821.57|3820.97|3822.57|3821.97|3821.32|3820.72|417
1657667400000|2022-07-12 23:10:00|3821.44|3820.84|3821.07|3820.47|3821.57|3820.97|3821.07|3820.47|372
1657667700000|2022-07-12 23:15:00|3820.94|3820.34|3819.32|3818.72|3821.07|3820.47|3819.32|3818.72|978
1657668000000|2022-07-12 23:20:00|3818.82|3818.22|3818.94|3818.34|3819.07|3818.47|3816.32|3815.72|986
1657668300000|2022-07-12 23:25:00|3818.69|3818.09|3818.57|3817.97|3819.07|3818.47|3817.82|3817.22|347
1657668600000|2022-07-12 23:30:00|3818.44|3817.84|3822.07|3821.47|3822.57|3821.97|3818.32|3817.72|721
1657668900000|2022-07-12 23:35:00|3822.32|3821.72|3824.07|3823.47|3824.07|3823.47|3821.69|3821.09|729
1657669200000|2022-07-12 23:40:00|3824.32|3823.72|3823.82|3823.22|3824.82|3824.22|3822.82|3822.22|602
1657669500000|2022-07-12 23:45:00|3823.57|3822.97|3822.57|3821.97|3823.94|3823.34|3822.07|3821.47|419
1657669800000|2022-07-12 23:50:00|3822.32|3821.72|3819.32|3818.72|3822.44|3821.84|3818.32|3817.72|1114
1657670100000|2022-07-12 23:55:00|3819.07|3818.47|3819.32|3818.72|3819.82|3819.22|3818.57|3817.97|599
1657670400000|2022-07-13 00:00:00|3819.07|3818.47|3823.07|3822.47|3824.82|3824.22|3819.07|3818.47|1533
1657670700000|2022-07-13 00:05:00|3823.57|3822.97|3822.07|3821.47|3823.57|3822.97|3821.32|3820.72|689
1657671000000|2022-07-13 00:10:00|3821.82|3821.22|3821.82|3821.22|3821.82|3821.22|3817.82|3817.22|1124
1657671300000|2022-07-13 00:15:00|3822.19|3821.59|3822.82|3822.22|3823.82|3823.22|3820.69|3820.09|1081
1657671600000|2022-07-13 00:20:00|3822.07|3821.47|3822.69|3822.09|3824.32|3823.72|3821.82|3821.22|687
1657671900000|2022-07-13 00:25:00|3822.57|3821.97|3821.82|3821.22|3823.82|3823.22|3821.32|3820.72|493
1657672200000|2022-07-13 00:30:00|3821.57|3820.97|3822.32|3821.72|3824.07|3823.47|3820.32|3819.72|1009
1657672500000|2022-07-13 00:35:00|3822.57|3821.97|3826.07|3825.47|3826.07|3825.47|3821.32|3820.72|1365
1657672800000|2022-07-13 00:40:00|3826.57|3825.97|3826.32|3825.72|3826.57|3825.97|3824.57|3823.97|889
1657673100000|2022-07-13 00:45:00|3826.07|3825.47|3824.57|3823.97|3827.07|3826.47|3824.32|3823.72|1511
1657673400000|2022-07-13 00:50:00|3824.44|3823.84|3824.07|3823.47|3825.32|3824.72|3823.94|3823.34|579
1657673700000|2022-07-13 00:55:00|3823.94|3823.34|3825.19|3824.59|3826.57|3825.97|3823.94|3823.34|386
1657674000000|2022-07-13 01:00:00|3825.07|3824.47|3828.57|3827.97|3829.57|3828.97|3824.82|3824.22|1851
1657674300000|2022-07-13 01:05:00|3828.32|3827.72|3829.19|3828.59|3830.57|3829.97|3828.32|3827.72|985
1657674600000|2022-07-13 01:10:00|3829.07|3828.47|3828.07|3827.47|3829.57|3828.97|3827.07|3826.47|1061
1657674900000|2022-07-13 01:15:00|3828.32|3827.72|3825.32|3824.72|3829.07|3828.47|3825.07|3824.47|923
1657675200000|2022-07-13 01:20:00|3825.07|3824.47|3823.07|3822.47|3825.82|3825.22|3823.07|3822.47|639
1657675500000|2022-07-13 01:25:00|3822.69|3822.09|3823.44|3822.84|3824.32|3823.72|3822.32|3821.72|810
1657675800000|2022-07-13 01:30:00|3823.32|3822.72|3823.07|3822.47|3824.57|3823.97|3821.57|3820.97|905
1657676100000|2022-07-13 01:35:00|3823.32|3822.72|3819.57|3818.97|3823.32|3822.72|3819.57|3818.97|1113
1657676400000|2022-07-13 01:40:00|3819.69|3819.09|3818.82|3818.22|3821.57|3820.97|3817.82|3817.22|1168
1657676700000|2022-07-13 01:45:00|3818.69|3818.09|3820.69|3820.09|3822.07|3821.47|3817.82|3817.22|807
1657677000000|2022-07-13 01:50:00|3820.82|3820.22|3820.69|3820.09|3822.07|3821.47|3818.82|3818.22|819
1657677300000|2022-07-13 01:55:00|3820.82|3820.22|3820.32|3819.72|3821.69|3821.09|3819.57|3818.97|535
1657677600000|2022-07-13 02:00:00|3820.82|3820.22|3823.07|3822.47|3823.82|3823.22|3820.32|3819.72|1404
1657677900000|2022-07-13 02:05:00|3823.32|3822.72|3820.82|3820.22|3823.57|3822.97|3820.57|3819.97|524
1657678200000|2022-07-13 02:10:00|3820.57|3819.97|3821.07|3820.47|3823.19|3822.59|3820.57|3819.97|700
1657678500000|2022-07-13 02:15:00|3820.94|3820.34|3819.94|3819.34|3820.94|3820.34|3819.07|3818.47|571
1657678800000|2022-07-13 02:20:00|3819.82|3819.22|3819.94|3819.34|3822.32|3821.72|3819.07|3818.47|432
1657679100000|2022-07-13 02:25:00|3820.07|3819.47|3819.82|3819.22|3820.82|3820.22|3818.82|3818.22|367
1657679400000|2022-07-13 02:30:00|3819.57|3818.97|3822.32|3821.72|3822.57|3821.97|3819.57|3818.97|1072
1657679700000|2022-07-13 02:35:00|3822.57|3821.97|3825.07|3824.47|3825.32|3824.72|3821.32|3820.72|838
1657680000000|2022-07-13 02:40:00|3825.32|3824.72|3823.82|3823.22|3825.32|3824.72|3823.57|3822.97|314
1657680300000|2022-07-13 02:45:00|3823.94|3823.34|3826.32|3825.72|3826.57|3825.97|3823.32|3822.72|488
1657680600000|2022-07-13 02:50:00|3826.57|3825.97|3826.82|3826.22|3826.82|3826.22|3825.44|3824.84|550
1657680900000|2022-07-13 02:55:00|3826.57|3825.97|3826.69|3826.09|3827.57|3826.97|3825.82|3825.22|845
1657681200000|2022-07-13 03:00:00|3826.82|3826.22|3825.94|3825.34|3827.32|3826.72|3825.57|3824.97|351
1657681500000|2022-07-13 03:05:00|3825.82|3825.22|3826.32|3825.72|3826.82|3826.22|3825.57|3824.97|404
1657681800000|2022-07-13 03:10:00|3826.19|3825.59|3826.44|3825.84|3826.57|3825.97|3825.82|3825.22|145
1657682100000|2022-07-13 03:15:00|3826.57|3825.97|3825.82|3825.22|3827.57|3826.97|3825.07|3824.47|373
1657682400000|2022-07-13 03:20:00|3826.07|3825.47|3828.07|3827.47|3828.07|3827.47|3825.82|3825.22|264
1657682700000|2022-07-13 03:25:00|3827.82|3827.22|3826.57|3825.97|3828.07|3827.47|3826.32|3825.72|404
1657683000000|2022-07-13 03:30:00|3826.69|3826.09|3829.07|3828.47|3829.32|3828.72|3826.69|3826.09|598
1657683300000|2022-07-13 03:35:00|3829.57|3828.97|3829.07|3828.47|3829.82|3829.22|3828.32|3827.72|435
1657683600000|2022-07-13 03:40:00|3829.32|3828.72|3829.32|3828.72|3829.82|3829.22|3828.32|3827.72|343
1657683900000|2022-07-13 03:45:00|3829.19|3828.59|3828.57|3827.97|3829.57|3828.97|3828.57|3827.97|875
1657684200000|2022-07-13 03:50:00|3828.44|3827.84|3828.07|3827.47|3828.82|3828.22|3827.07|3826.47|591
1657684500000|2022-07-13 03:55:00|3827.82|3827.22|3827.32|3826.72|3828.32|3827.72|3826.82|3826.22|514
1657684800000|2022-07-13 04:00:00|3827.44|3826.84|3826.19|3825.59|3827.57|3826.97|3825.82|3825.22|474
1657685100000|2022-07-13 04:05:00|3826.32|3825.72|3825.57|3824.97|3826.32|3825.72|3825.32|3824.72|658
1657685400000|2022-07-13 04:10:00|3825.69|3825.09|3825.57|3824.97|3826.32|3825.72|3825.32|3824.72|240
1657685700000|2022-07-13 04:15:00|3825.82|3825.22|3826.07|3825.47|3826.32|3825.72|3825.57|3824.97|234
1657686000000|2022-07-13 04:20:00|3826.32|3825.72|3826.57|3825.97|3827.57|3826.97|3826.32|3825.72|619
1657686300000|2022-07-13 04:25:00|3826.32|3825.72|3827.32|3826.72|3827.57|3826.97|3826.32|3825.72|265
1657686600000|2022-07-13 04:30:00|3827.57|3826.97|3826.32|3825.72|3827.57|3826.97|3825.07|3824.47|405
1657686900000|2022-07-13 04:35:00|3826.19|3825.59|3826.57|3825.97|3826.57|3825.97|3825.32|3824.72|157
1657687200000|2022-07-13 04:40:00|3826.44|3825.84|3826.69|3826.09|3827.57|3826.97|3826.32|3825.72|194
1657687500000|2022-07-13 04:45:00|3826.57|3825.97|3826.07|3825.47|3826.69|3826.09|3825.82|3825.22|177
1657687800000|2022-07-13 04:50:00|3825.82|3825.22|3825.57|3824.97|3826.82|3826.22|3825.19|3824.59|251
1657688100000|2022-07-13 04:55:00|3825.32|3824.72|3825.82|3825.22|3826.32|3825.72|3824.69|3824.09|348
1657688400000|2022-07-13 05:00:00|3825.57|3824.97|3826.32|3825.72|3827.44|3826.84|3824.57|3823.97|841
1657688700000|2022-07-13 05:05:00|3826.07|3825.47|3825.32|3824.72|3826.32|3825.72|3825.07|3824.47|564
1657689000000|2022-07-13 05:10:00|3825.07|3824.47|3824.82|3824.22|3825.57|3824.97|3824.32|3823.72|788
1657689300000|2022-07-13 05:15:00|3824.57|3823.97|3825.07|3824.47|3825.32|3824.72|3823.82|3823.22|673
1657689600000|2022-07-13 05:20:00|3824.82|3824.22|3825.07|3824.47|3825.07|3824.47|3823.07|3822.47|417
1657689900000|2022-07-13 05:25:00|3825.19|3824.59|3826.57|3825.97|3827.07|3826.47|3824.32|3823.72|567
1657690200000|2022-07-13 05:30:00|3826.32|3825.72|3822.82|3822.22|3826.32|3825.72|3822.82|3822.22|675
1657690500000|2022-07-13 05:35:00|3823.07|3822.47|3825.07|3824.47|3825.07|3824.47|3823.07|3822.47|246
1657690800000|2022-07-13 05:40:00|3825.32|3824.72|3825.44|3824.84|3826.07|3825.47|3824.19|3823.59|510
1657691100000|2022-07-13 05:45:00|3825.32|3824.72|3826.57|3825.97|3826.57|3825.97|3824.69|3824.09|766
1657691400000|2022-07-13 05:50:00|3826.32|3825.72|3826.57|3825.97|3827.07|3826.47|3825.57|3824.97|537
1657691700000|2022-07-13 05:55:00|3827.07|3826.47|3826.44|3825.84|3827.19|3826.59|3825.82|3825.22|941
1657692000000|2022-07-13 06:00:00|3826.07|3825.47|3825.82|3825.22|3827.82|3827.22|3825.19|3824.59|1263
1657692300000|2022-07-13 06:05:00|3825.57|3824.97|3825.07|3824.47|3826.57|3825.97|3824.32|3823.72|613
1657692600000|2022-07-13 06:10:00|3824.94|3824.34|3824.07|3823.47|3825.82|3825.22|3822.32|3821.72|1200
1657692900000|2022-07-13 06:15:00|3823.82|3823.22|3823.57|3822.97|3824.07|3823.47|3821.07|3820.47|1531
1657693200000|2022-07-13 06:20:00|3823.82|3823.22|3823.57|3822.97|3824.82|3824.22|3823.32|3822.72|415
1657693500000|2022-07-13 06:25:00|3823.44|3822.84|3826.32|3825.72|3826.57|3825.97|3822.82|3822.22|2003
1657693800000|2022-07-13 06:30:00|3826.19|3825.59|3825.32|3824.72|3826.69|3826.09|3824.44|3823.84|919
1657694100000|2022-07-13 06:35:00|3825.57|3824.97|3827.32|3826.72|3827.82|3827.22|3825.07|3824.47|1075
1657694400000|2022-07-13 06:40:00|3827.57|3826.97|3832.07|3831.47|3832.32|3831.72|3827.57|3826.97|2354
1657694700000|2022-07-13 06:45:00|3832.32|3831.72|3834.32|3833.72|3835.57|3834.97|3831.32|3830.72|1847
1657695000000|2022-07-13 06:50:00|3834.07|3833.47|3832.82|3832.22|3835.82|3835.22|3831.32|3830.72|1034
1657695300000|2022-07-13 06:55:00|3833.07|3832.47|3833.57|3832.97|3834.57|3833.97|3832.07|3831.47|700
1657695600000|2022-07-13 07:00:00|3833.82|3833.22|3831.44|3830.84|3833.82|3833.22|3829.32|3828.72|2324
1657695900000|2022-07-13 07:05:00|3831.32|3830.72|3829.07|3828.47|3831.57|3830.97|3828.07|3827.47|1364
1657696200000|2022-07-13 07:10:00|3829.44|3828.84|3828.57|3827.97|3831.57|3830.97|3828.07|3827.47|1686
1657696500000|2022-07-13 07:15:00|3828.69|3828.09|3825.94|3825.34|3828.69|3828.09|3823.07|3822.47|2317
1657696800000|2022-07-13 07:20:00|3825.82|3825.22|3825.57|3824.97|3826.07|3825.47|3824.07|3823.47|1981
1657697100000|2022-07-13 07:25:00|3825.32|3824.72|3824.32|3823.72|3826.82|3826.22|3822.57|3821.97|1229
1657697400000|2022-07-13 07:30:00|3824.07|3823.47|3826.57|3825.97|3827.32|3826.72|3822.57|3821.97|1889
1657697700000|2022-07-13 07:35:00|3826.44|3825.84|3823.69|3823.09|3826.82|3826.22|3822.07|3821.47|1510
1657698000000|2022-07-13 07:40:00|3823.82|3823.22|3821.57|3820.97|3824.57|3823.97|3820.82|3820.22|1446
1657698300000|2022-07-13 07:45:00|3821.32|3820.72|3821.57|3820.97|3821.82|3821.22|3818.44|3817.84|1818
1657698600000|2022-07-13 07:50:00|3821.32|3820.72|3820.19|3819.59|3821.44|3820.84|3819.57|3818.97|746
1657698900000|2022-07-13 07:55:00|3820.07|3819.47|3819.82|3819.22|3820.82|3820.22|3818.57|3817.97|1209
1657699200000|2022-07-13 08:00:00|3819.57|3818.97|3821.32|3820.72|3822.44|3821.84|3817.82|3817.22|1431
1657699500000|2022-07-13 08:05:00|3821.44|3820.84|3818.57|3817.97|3822.19|3821.59|3815.82|3815.22|2262
1657699800000|2022-07-13 08:10:00|3818.69|3818.09|3818.07|3817.47|3819.32|3818.72|3817.57|3816.97|1061
1657700100000|2022-07-13 08:15:00|3817.94|3817.34|3822.19|3821.59|3822.82|3822.22|3817.32|3816.72|949
1657700400000|2022-07-13 08:20:00|3822.07|3821.47|3823.07|3822.47|3823.32|3822.72|3821.57|3820.97|1027
1657700700000|2022-07-13 08:25:00|3822.82|3822.22|3824.32|3823.72|3824.82|3824.22|3822.82|3822.22|1161
1657701000000|2022-07-13 08:30:00|3824.44|3823.84|3827.44|3826.84|3827.82|3827.22|3823.82|3823.22|1302
1657701300000|2022-07-13 08:35:00|3827.32|3826.72|3829.57|3828.97|3829.69|3829.09|3827.07|3826.47|1135
1657701600000|2022-07-13 08:40:00|3829.32|3828.72|3827.07|3826.47|3829.32|3828.72|3826.82|3826.22|982
1657701900000|2022-07-13 08:45:00|3827.19|3826.59|3830.07|3829.47|3831.57|3830.97|3826.82|3826.22|1082
1657702200000|2022-07-13 08:50:00|3830.19|3829.59|3831.32|3830.72|3831.57|3830.97|3829.57|3828.97|949
1657702500000|2022-07-13 08:55:00|3831.07|3830.47|3833.82|3833.22|3834.32|3833.72|3830.57|3829.97|1278
1657702800000|2022-07-13 09:00:00|3833.57|3832.97|3833.32|3832.72|3834.19|3833.59|3831.69|3831.09|779
1657703100000|2022-07-13 09:05:00|3833.07|3832.47|3831.82|3831.22|3833.32|3832.72|3830.82|3830.22|982
1657703400000|2022-07-13 09:10:00|3831.69|3831.09|3831.07|3830.47|3832.57|3831.97|3830.07|3829.47|1234
1657703700000|2022-07-13 09:15:00|3831.19|3830.59|3830.82|3830.22|3832.57|3831.97|3830.32|3829.72|734
1657704000000|2022-07-13 09:20:00|3830.57|3829.97|3830.82|3830.22|3832.82|3832.22|3830.32|3829.72|1033
1657704300000|2022-07-13 09:25:00|3830.57|3829.97|3833.57|3832.97|3833.57|3832.97|3830.32|3829.72|1015
1657704600000|2022-07-13 09:30:00|3833.44|3832.84|3832.82|3832.22|3833.57|3832.97|3831.57|3830.97|528
1657704900000|2022-07-13 09:35:00|3833.07|3832.47|3832.32|3831.72|3833.32|3832.72|3831.44|3830.84|883
1657705200000|2022-07-13 09:40:00|3832.19|3831.59|3829.32|3828.72|3832.44|3831.84|3829.07|3828.47|638
1657705500000|2022-07-13 09:45:00|3829.57|3828.97|3830.07|3829.47|3830.57|3829.97|3829.07|3828.47|521
1657705800000|2022-07-13 09:50:00|3829.94|3829.34|3830.32|3829.72|3830.82|3830.22|3828.44|3827.84|530
1657706100000|2022-07-13 09:55:00|3830.07|3829.47|3829.32|3828.72|3830.57|3829.97|3829.32|3828.72|478
1657706400000|2022-07-13 10:00:00|3829.19|3828.59|3828.82|3828.22|3830.32|3829.72|3827.82|3827.22|1016
1657706700000|2022-07-13 10:05:00|3828.94|3828.34|3828.82|3828.22|3829.69|3829.09|3828.57|3827.97|401
1657707000000|2022-07-13 10:10:00|3828.57|3827.97|3828.57|3827.97|3829.32|3828.72|3827.82|3827.22|677
1657707300000|2022-07-13 10:15:00|3828.82|3828.22|3828.94|3828.34|3829.94|3829.34|3828.82|3828.22|450
1657707600000|2022-07-13 10:20:00|3828.82|3828.22|3828.82|3828.22|3829.57|3828.97|3828.32|3827.72|382
1657707900000|2022-07-13 10:25:00|3828.57|3827.97|3827.07|3826.47|3828.82|3828.22|3826.32|3825.72|1554
1657708200000|2022-07-13 10:30:00|3826.57|3825.97|3826.57|3825.97|3827.07|3826.47|3825.57|3824.97|914
1657708500000|2022-07-13 10:35:00|3826.32|3825.72|3826.32|3825.72|3826.94|3826.34|3823.32|3822.72|1210
1657708800000|2022-07-13 10:40:00|3826.44|3825.84|3828.32|3827.72|3828.57|3827.97|3826.32|3825.72|790
1657709100000|2022-07-13 10:45:00|3828.07|3827.47|3827.57|3826.97|3829.07|3828.47|3827.57|3826.97|528
1657709400000|2022-07-13 10:50:00|3827.82|3827.22|3827.07|3826.47|3828.57|3827.97|3826.82|3826.22|462
1657709700000|2022-07-13 10:55:00|3826.94|3826.34|3828.69|3828.09|3828.69|3828.09|3826.07|3825.47|838
1657710000000|2022-07-13 11:00:00|3828.57|3827.97|3827.82|3827.22|3828.82|3828.22|3826.57|3825.97|710
1657710300000|2022-07-13 11:05:00|3827.69|3827.09|3829.32|3828.72|3829.57|3828.97|3826.44|3825.84|1210
1657710600000|2022-07-13 11:10:00|3829.19|3828.59|3831.57|3830.97|3832.57|3831.97|3828.82|3828.22|1328
1657710900000|2022-07-13 11:15:00|3831.32|3830.72|3830.82|3830.22|3832.07|3831.47|3830.57|3829.97|655
1657711200000|2022-07-13 11:20:00|3830.94|3830.34|3826.94|3826.34|3831.44|3830.84|3826.57|3825.97|1205
1657711500000|2022-07-13 11:25:00|3827.07|3826.47|3827.19|3826.59|3829.07|3828.47|3826.44|3825.84|1539
1657711800000|2022-07-13 11:30:00|3827.07|3826.47|3828.57|3827.97|3828.82|3828.22|3826.07|3825.47|1126
1657712100000|2022-07-13 11:35:00|3828.82|3828.22|3829.82|3829.22|3829.82|3829.22|3827.57|3826.97|897
1657712400000|2022-07-13 11:40:00|3830.07|3829.47|3831.94|3831.34|3832.82|3832.22|3830.07|3829.47|1807
1657712700000|2022-07-13 11:45:00|3832.07|3831.47|3833.32|3832.72|3834.07|3833.47|3831.82|3831.22|1490
1657713000000|2022-07-13 11:50:00|3833.57|3832.97|3833.32|3832.72|3833.57|3832.97|3831.32|3830.72|1033
1657713300000|2022-07-13 11:55:00|3833.19|3832.59|3833.57|3832.97|3835.07|3834.47|3832.57|3831.97|1506
1657713600000|2022-07-13 12:00:00|3833.44|3832.84|3837.82|3837.22|3840.57|3839.97|3832.07|3831.47|4617
1657713900000|2022-07-13 12:05:00|3837.69|3837.09|3836.82|3836.22|3837.82|3837.22|3836.57|3835.97|2203
1657714200000|2022-07-13 12:10:00|3836.32|3835.72|3834.57|3833.97|3836.82|3836.22|3833.07|3832.47|2471
1657714500000|2022-07-13 12:15:00|3834.32|3833.72|3837.07|3836.47|3837.07|3836.47|3833.57|3832.97|2563
1657714800000|2022-07-13 12:20:00|3837.32|3836.72|3838.57|3837.97|3839.82|3839.22|3837.32|3836.72|4032
1657715100000|2022-07-13 12:25:00|3838.44|3837.84|3855.94|3855.34|3868.69|3868.09|3835.57|3834.97|7156
1657715400000|2022-07-13 12:30:00|3856.07|3855.47|3762.32|3761.72|3856.19|3855.59|3757.44|3756.84|69958
1657715700000|2022-07-13 12:35:00|3762.07|3761.47|3760.82|3760.22|3767.57|3766.97|3757.32|3756.72|25779
1657716000000|2022-07-13 12:40:00|3760.69|3760.09|3759.07|3758.47|3764.32|3763.72|3753.57|3752.97|29921
1657716300000|2022-07-13 12:45:00|3759.57|3758.97|3762.57|3761.97|3762.57|3761.97|3749.07|3748.47|26854
1657716600000|2022-07-13 12:50:00|3762.32|3761.72|3763.82|3763.22|3765.07|3764.47|3758.32|3757.72|18382
1657716900000|2022-07-13 12:55:00|3763.57|3762.97|3767.82|3767.22|3769.44|3768.84|3758.82|3758.22|16601
1657717200000|2022-07-13 13:00:00|3767.57|3766.97|3775.82|3775.22|3776.07|3775.47|3761.69|3761.09|19849
1657717500000|2022-07-13 13:05:00|3776.07|3775.47|3773.07|3772.47|3776.07|3775.47|3766.82|3766.22|10604
1657717800000|2022-07-13 13:10:00|3773.57|3772.97|3773.07|3772.47|3776.32|3775.72|3770.07|3769.47|8088
1657718100000|2022-07-13 13:15:00|3772.82|3772.22|3766.07|3765.47|3776.32|3775.72|3764.57|3763.97|9273
1657718400000|2022-07-13 13:20:00|3766.32|3765.72|3763.57|3762.97|3768.32|3767.72|3760.82|3760.22|8428
1657718700000|2022-07-13 13:25:00|3764.07|3763.47|3762.57|3761.97|3765.32|3764.72|3759.57|3758.97|10283
1657719000000|2022-07-13 13:30:00|3762.47|3762.07|3771.47|3771.07|3774.22|3773.82|3757.97|3757.57|60435
1657719300000|2022-07-13 13:35:00|3771.72|3771.32|3788.72|3788.32|3788.97|3788.57|3764.22|3763.82|58198
1657719600000|2022-07-13 13:40:00|3788.97|3788.57|3777.22|3776.82|3789.47|3789.07|3775.97|3775.57|42340
1657719900000|2022-07-13 13:45:00|3777.72|3777.32|3791.47|3791.07|3791.72|3791.32|3768.72|3768.32|51269
1657720200000|2022-07-13 13:50:00|3791.72|3791.32|3786.97|3786.57|3792.72|3792.32|3784.22|3783.82|32971
1657720500000|2022-07-13 13:55:00|3787.34|3786.94|3787.22|3786.82|3790.47|3790.07|3779.97|3779.57|28725
1657720800000|2022-07-13 14:00:00|3787.47|3787.07|3782.97|3782.57|3790.22|3789.82|3773.47|3773.07|41131
1657721100000|2022-07-13 14:05:00|3782.47|3782.07|3774.97|3774.57|3786.47|3786.07|3771.72|3771.32|28627
1657721400000|2022-07-13 14:10:00|3774.22|3773.82|3777.47|3777.07|3783.22|3782.82|3772.47|3772.07|30800
1657721700000|2022-07-13 14:15:00|3777.97|3777.57|3766.72|3766.32|3779.47|3779.07|3766.22|3765.82|25803
1657722000000|2022-07-13 14:20:00|3766.47|3766.07|3765.22|3764.82|3771.72|3771.32|3761.97|3761.57|29565
1657722300000|2022-07-13 14:25:00|3764.97|3764.57|3777.49|3777.09|3777.49|3777.09|3764.47|3764.07|26474
1657722600000|2022-07-13 14:30:00|3776.49|3776.09|3789.24|3788.84|3792.99|3792.59|3773.74|3773.34|36362
1657722900000|2022-07-13 14:35:00|3789.49|3789.09|3791.86|3791.46|3794.99|3794.59|3785.74|3785.34|31693
1657723200000|2022-07-13 14:40:00|3791.74|3791.34|3806.74|3806.34|3806.74|3806.34|3790.49|3790.09|43927
1657723500000|2022-07-13 14:45:00|3806.99|3806.59|3805.49|3805.09|3809.24|3808.84|3803.24|3802.84|36409
1657723800000|2022-07-13 14:50:00|3805.74|3805.34|3804.49|3804.09|3814.24|3813.84|3804.11|3803.71|34352
1657724100000|2022-07-13 14:55:00|3804.99|3804.59|3808.24|3807.84|3811.74|3811.34|3804.74|3804.34|24086
1657724400000|2022-07-13 15:00:00|3807.99|3807.59|3806.86|3806.46|3810.74|3810.34|3803.74|3803.34|18598
1657724700000|2022-07-13 15:05:00|3807.24|3806.84|3813.86|3813.46|3821.24|3820.84|3807.24|3806.84|32941
1657725000000|2022-07-13 15:10:00|3813.99|3813.59|3816.74|3816.34|3818.74|3818.34|3813.24|3812.84|22364
1657725300000|2022-07-13 15:15:00|3816.49|3816.09|3810.24|3809.84|3817.49|3817.09|3808.49|3808.09|16590
1657725600000|2022-07-13 15:20:00|3810.74|3810.34|3807.99|3807.59|3813.74|3813.34|3807.99|3807.59|13569
1657725900000|2022-07-13 15:25:00|3807.74|3807.34|3800.24|3799.84|3807.74|3807.34|3799.99|3799.59|21900
1657726200000|2022-07-13 15:30:00|3800.49|3800.09|3798.49|3798.09|3804.74|3804.34|3798.49|3798.09|14784
1657726500000|2022-07-13 15:35:00|3798.24|3797.84|3798.24|3797.84|3799.99|3799.59|3796.74|3796.34|11332
1657726800000|2022-07-13 15:40:00|3797.99|3797.59|3794.74|3794.34|3800.24|3799.84|3794.74|3794.34|15113
1657727100000|2022-07-13 15:45:00|3794.49|3794.09|3798.49|3798.09|3798.74|3798.34|3792.24|3791.84|12869
1657727400000|2022-07-13 15:50:00|3798.74|3798.34|3801.49|3801.09|3807.24|3806.84|3797.99|3797.59|18530
1657727700000|2022-07-13 15:55:00|3801.99|3801.59|3799.99|3799.59|3803.74|3803.34|3799.74|3799.34|10972
1657728000000|2022-07-13 16:00:00|3800.24|3799.84|3806.74|3806.34|3807.24|3806.84|3798.49|3798.09|16056
1657728300000|2022-07-13 16:05:00|3807.24|3806.84|3808.99|3808.59|3810.99|3810.59|3804.74|3804.34|11142
1657728600000|2022-07-13 16:10:00|3808.74|3808.34|3801.61|3801.21|3808.74|3808.34|3800.74|3800.34|14640
1657728900000|2022-07-13 16:15:00|3801.74|3801.34|3803.74|3803.34|3803.74|3803.34|3799.49|3799.09|10708
1657729200000|2022-07-13 16:20:00|3803.61|3803.21|3807.24|3806.84|3807.86|3807.46|3800.49|3800.09|14542
1657729500000|2022-07-13 16:25:00|3806.99|3806.59|3810.49|3810.09|3811.24|3810.84|3805.24|3804.84|11276
1657729800000|2022-07-13 16:30:00|3810.74|3810.34|3813.11|3812.71|3814.74|3814.34|3807.99|3807.59|12194
1657730100000|2022-07-13 16:35:00|3812.99|3812.59|3815.49|3815.09|3815.74|3815.34|3809.99|3809.59|8539
1657730400000|2022-07-13 16:40:00|3815.74|3815.34|3812.47|3812.07|3815.99|3815.59|3810.49|3810.09|8958
1657730700000|2022-07-13 16:45:00|3812.22|3811.82|3813.47|3813.07|3814.47|3814.07|3809.97|3809.57|7108
1657731000000|2022-07-13 16:50:00|3813.22|3812.82|3817.72|3817.32|3818.22|3817.82|3810.97|3810.57|10590
1657731300000|2022-07-13 16:55:00|3818.22|3817.82|3820.22|3819.82|3820.47|3820.07|3814.97|3814.57|9626
1657731600000|2022-07-13 17:00:00|3820.47|3820.07|3826.72|3826.32|3831.22|3830.82|3816.47|3816.07|27920
1657731900000|2022-07-13 17:05:00|3826.97|3826.57|3822.97|3822.57|3829.72|3829.32|3820.97|3820.57|15960
1657732200000|2022-07-13 17:10:00|3823.22|3822.82|3828.47|3828.07|3828.47|3828.07|3821.47|3821.07|12038
1657732500000|2022-07-13 17:15:00|3828.72|3828.32|3816.22|3815.82|3828.72|3828.32|3814.22|3813.82|20855
1657732800000|2022-07-13 17:20:00|3815.97|3815.57|3819.97|3819.57|3819.97|3819.57|3813.97|3813.57|9832
1657733100000|2022-07-13 17:25:00|3819.72|3819.32|3819.22|3818.82|3819.97|3819.57|3814.97|3814.57|8955
1657733400000|2022-07-13 17:30:00|3819.47|3819.07|3815.72|3815.32|3819.47|3819.07|3813.22|3812.82|12742
1657733700000|2022-07-13 17:35:00|3815.97|3815.57|3812.22|3811.82|3816.47|3816.07|3811.22|3810.82|6361
1657734000000|2022-07-13 17:40:00|3811.97|3811.57|3817.72|3817.32|3818.72|3818.32|3811.72|3811.32|7291
1657734300000|2022-07-13 17:45:00|3818.22|3817.82|3821.72|3821.32|3822.47|3822.07|3816.72|3816.32|8404
1657734600000|2022-07-13 17:50:00|3821.97|3821.57|3817.47|3817.07|3823.22|3822.82|3817.47|3817.07|9776
1657734900000|2022-07-13 17:55:00|3817.72|3817.32|3820.72|3820.32|3821.47|3821.07|3816.47|3816.07|9666
1657735200000|2022-07-13 18:00:00|3820.47|3820.07|3798.22|3797.82|3820.72|3820.32|3798.22|3797.82|42809
1657735500000|2022-07-13 18:05:00|3797.97|3797.57|3800.72|3800.32|3806.22|3805.82|3797.72|3797.32|28615
1657735800000|2022-07-13 18:10:00|3800.47|3800.07|3808.34|3807.94|3808.97|3808.57|3799.97|3799.57|21660
1657736100000|2022-07-13 18:15:00|3808.22|3807.82|3808.97|3808.57|3809.22|3808.82|3801.72|3801.32|19415
1657736400000|2022-07-13 18:20:00|3808.72|3808.32|3813.22|3812.82|3813.97|3813.57|3804.47|3804.07|18279
1657736700000|2022-07-13 18:25:00|3813.47|3813.07|3815.97|3815.57|3816.47|3816.07|3808.59|3808.19|16156
1657737000000|2022-07-13 18:30:00|3816.22|3815.82|3821.47|3821.07|3822.22|3821.82|3815.22|3814.82|20621
1657737300000|2022-07-13 18:35:00|3821.72|3821.32|3823.72|3823.32|3823.97|3823.57|3818.72|3818.32|14486
1657737600000|2022-07-13 18:40:00|3824.22|3823.82|3820.59|3820.19|3825.47|3825.07|3820.22|3819.82|15947
1657737900000|2022-07-13 18:45:00|3820.72|3820.32|3818.72|3818.32|3824.22|3823.82|3818.22|3817.82|13296
1657738200000|2022-07-13 18:50:00|3818.47|3818.07|3816.97|3816.57|3823.47|3823.07|3816.72|3816.32|10017
1657738500000|2022-07-13 18:55:00|3816.72|3816.32|3826.22|3825.82|3826.22|3825.82|3812.47|3812.07|18949
1657738800000|2022-07-13 19:00:00|3826.47|3826.07|3824.47|3824.07|3826.97|3826.57|3819.97|3819.57|15007
1657739100000|2022-07-13 19:05:00|3824.72|3824.32|3815.84|3815.44|3824.97|3824.57|3812.72|3812.32|16732
1657739400000|2022-07-13 19:10:00|3815.72|3815.32|3820.47|3820.07|3821.72|3821.32|3814.72|3814.32|8998
1657739700000|2022-07-13 19:15:00|3820.22|3819.82|3822.22|3821.82|3822.47|3822.07|3817.47|3817.07|8613
1657740000000|2022-07-13 19:20:00|3821.97|3821.57|3818.82|3818.42|3823.47|3823.07|3817.57|3817.17|9828
1657740300000|2022-07-13 19:25:00|3819.07|3818.67|3814.07|3813.67|3819.32|3818.92|3813.57|3813.17|14669
1657740600000|2022-07-13 19:30:00|3813.82|3813.42|3806.07|3805.67|3816.07|3815.67|3805.57|3805.17|21755
1657740900000|2022-07-13 19:35:00|3805.82|3805.42|3811.57|3811.17|3812.07|3811.67|3804.82|3804.42|15245
1657741200000|2022-07-13 19:40:00|3811.32|3810.92|3805.07|3804.67|3811.32|3810.92|3804.07|3803.67|14640
1657741500000|2022-07-13 19:45:00|3804.57|3804.17|3805.57|3805.17|3806.82|3806.42|3802.07|3801.67|16401
1657741800000|2022-07-13 19:50:00|3804.07|3803.67|3806.82|3806.42|3808.57|3808.17|3800.82|3800.42|29426
1657742100000|2022-07-13 19:55:00|3806.32|3805.92|3800.07|3799.67|3810.07|3809.67|3800.07|3799.67|53551
1657742400000|2022-07-13 20:00:00|3799.58|3799.18|3799.93|3799.33|3801.18|3800.58|3797.93|3797.33|31282
1657742700000|2022-07-13 20:05:00|3799.68|3799.08|3797.93|3797.33|3800.18|3799.58|3796.93|3796.33|6106
1657743000000|2022-07-13 20:10:00|3798.18|3797.58|3794.93|3794.33|3799.43|3798.83|3794.93|3794.33|6857
1657743300000|2022-07-13 20:15:00|3795.18|3794.58|3793.18|3792.58|3796.05|3795.45|3793.05|3792.45|3340
1657743600000|2022-07-13 20:20:00|3793.05|3792.45|3793.43|3792.83|3793.68|3793.08|3792.68|3792.08|1529
1657743900000|2022-07-13 20:25:00|3792.93|3792.33|3794.18|3793.58|3794.18|3793.58|3792.18|3791.58|1445
1657744200000|2022-07-13 20:30:00|3793.93|3793.33|3794.18|3793.58|3794.68|3794.08|3793.93|3793.33|1052
1657744500000|2022-07-13 20:35:00|3794.43|3793.83|3793.43|3792.83|3794.43|3793.83|3792.43|3791.83|1049
1657744800000|2022-07-13 20:40:00|3793.68|3793.08|3792.43|3791.83|3793.93|3793.33|3792.43|3791.83|766
1657745100000|2022-07-13 20:45:00|3792.55|3791.95|3792.18|3791.58|3792.93|3792.33|3791.43|3790.83|1530
1657745400000|2022-07-13 20:50:00|3791.93|3791.33|3793.05|3792.45|3793.43|3792.83|3791.43|3790.83|1264
1657745700000|2022-07-13 20:55:00|3792.93|3792.33|3792.98|3791.48|3793.68|3793.08|3792.3|3791.48|1069
1657746000000|2022-07-13 21:00:00|3793.16|3791.66|3793.09|3791.59|3793.16|3791.66|3792.94|3791.44|0
1657746300000|2022-07-13 21:05:00|3792.98|3791.48|3793.02|3791.52|3793.13|3791.63|3792.98|3791.48|0
1657746600000|2022-07-13 21:10:00|3792.98|3791.48|3792.43|3790.93|3792.98|3791.48|3792|3790.5|0
1657746900000|2022-07-13 21:15:00|3792.4|3790.9|3792.18|3790.68|3792.4|3790.9|3791.93|3790.43|0
1657747200000|2022-07-13 21:20:00|3792.36|3790.86|3792.21|3790.71|3792.54|3791.04|3792.15|3790.65|0
1657747500000|2022-07-13 21:25:00|3792.54|3791.04|3792.54|3791.04|3792.58|3791.08|3792.43|3790.93|0
1657747800000|2022-07-13 21:30:00|3792.51|3791.01|3792.36|3790.86|3792.72|3791.22|3792.36|3790.86|0
1657748100000|2022-07-13 21:35:00|3792.32|3790.82|3792.43|3790.93|3792.54|3791.04|3792.32|3790.82|0
1657748400000|2022-07-13 21:40:00|3792.54|3791.04|3792.54|3791.04|3792.54|3791.04|3792.54|3791.04|0
1657748700000|2022-07-13 21:45:00|3792.72|3791.22|3792.58|3791.08|3792.72|3791.22|3792.43|3790.93|0
1657749000000|2022-07-13 21:50:00|3792.54|3791.04|3792.47|3790.97|3792.58|3791.08|3792.47|3790.97|0
1657749300000|2022-07-13 21:55:00|3792.51|3791.01|3792.43|3790.93|3792.54|3791.04|3792.21|3790.71|0
1657749600000|2022-07-13 22:00:00|3791.8|3791.2|3791.18|3790.58|3792.68|3792.08|3789.3|3788.7|919
1657749900000|2022-07-13 22:05:00|3790.55|3789.95|3788.05|3787.45|3790.93|3790.33|3787.68|3787.08|1139
1657750200000|2022-07-13 22:10:00|3788.18|3787.58|3789.3|3788.7|3789.43|3788.83|3787.8|3787.2|380
1657750500000|2022-07-13 22:15:00|3789.18|3788.58|3789.93|3789.33|3790.93|3790.33|3789.18|3788.58|385
1657750800000|2022-07-13 22:20:00|3790.18|3789.58|3789.68|3789.08|3790.43|3789.83|3788.93|3788.33|449
1657751100000|2022-07-13 22:25:00|3789.93|3789.33|3789.68|3789.08|3789.93|3789.33|3787.8|3787.2|551
1657751400000|2022-07-13 22:30:00|3789.43|3788.83|3785.43|3784.83|3789.93|3789.33|3785.43|3784.83|986
1657751700000|2022-07-13 22:35:00|3785.68|3785.08|3781.68|3781.08|3785.68|3785.08|3781.18|3780.58|1476
1657752000000|2022-07-13 22:40:00|3781.8|3781.2|3780.93|3780.33|3783.18|3782.58|3780.93|3780.33|689
1657752300000|2022-07-13 22:45:00|3780.68|3780.08|3781.18|3780.58|3782.68|3782.08|3779.43|3778.83|1162
1657752600000|2022-07-13 22:50:00|3781.3|3780.7|3782.43|3781.83|3783.93|3783.33|3781.18|3780.58|830
1657752900000|2022-07-13 22:55:00|3782.55|3781.95|3782.68|3782.08|3783.18|3782.58|3781.93|3781.33|358
1657753200000|2022-07-13 23:00:00|3782.43|3781.83|3784.43|3783.83|3785.93|3785.33|3782.18|3781.58|1283
1657753500000|2022-07-13 23:05:00|3784.3|3783.7|3784.43|3783.83|3784.55|3783.95|3783.18|3782.58|434
1657753800000|2022-07-13 23:10:00|3784.55|3783.95|3779.18|3778.58|3784.55|3783.95|3778.93|3778.33|1206
1657754100000|2022-07-13 23:15:00|3778.93|3778.33|3777.93|3777.33|3779.68|3779.08|3777.93|3777.33|1103
1657754400000|2022-07-13 23:20:00|3778.18|3777.58|3780.43|3779.83|3780.8|3780.2|3777.93|3777.33|515
1657754700000|2022-07-13 23:25:00|3780.55|3779.95|3778.93|3778.33|3780.8|3780.2|3778.68|3778.08|388
1657755000000|2022-07-13 23:30:00|3779.05|3778.45|3779.68|3779.08|3780.93|3780.33|3778.68|3778.08|329
1657755300000|2022-07-13 23:35:00|3779.8|3779.2|3773.93|3773.33|3779.93|3779.33|3773.93|3773.33|1442
1657755600000|2022-07-13 23:40:00|3774.18|3773.58|3774.18|3773.58|3774.18|3773.58|3771.93|3771.33|1230
1657755900000|2022-07-13 23:45:00|3773.93|3773.33|3773.68|3773.08|3774.18|3773.58|3772.43|3771.83|701
1657756200000|2022-07-13 23:50:00|3773.43|3772.83|3775.05|3774.45|3776.18|3775.58|3773.43|3772.83|837
1657756500000|2022-07-13 23:55:00|3775.18|3774.58|3775.18|3774.58|3776.18|3775.58|3775.05|3774.45|660
1657756800000|2022-07-14 00:00:00|3774.93|3774.33|3779.18|3778.58|3779.43|3778.83|3772.18|3771.58|2342
1657757100000|2022-07-14 00:05:00|3779.43|3778.83|3779.68|3779.08|3780.18|3779.58|3778.43|3777.83|1116
1657757400000|2022-07-14 00:10:00|3779.93|3779.33|3780.18|3779.58|3780.43|3779.83|3778.43|3777.83|673
1657757700000|2022-07-14 00:15:00|3779.68|3779.08|3783.18|3782.58|3783.93|3783.33|3779.68|3779.08|2005
1657758000000|2022-07-14 00:20:00|3783.43|3782.83|3782.43|3781.83|3784.68|3784.08|3781.93|3781.33|938
1657758300000|2022-07-14 00:25:00|3782.18|3781.58|3781.68|3781.08|3783.18|3782.58|3780.93|3780.33|901
1657758600000|2022-07-14 00:30:00|3781.8|3781.2|3782.05|3781.45|3783.68|3783.08|3781.43|3780.83|446
1657758900000|2022-07-14 00:35:00|3782.18|3781.58|3781.93|3781.33|3782.68|3782.08|3780.43|3779.83|571
1657759200000|2022-07-14 00:40:00|3782.18|3781.58|3782.43|3781.83|3783.68|3783.08|3781.93|3781.33|450
1657759500000|2022-07-14 00:45:00|3782.55|3781.95|3781.93|3781.33|3782.68|3782.08|3780.43|3779.83|563
1657759800000|2022-07-14 00:50:00|3782.18|3781.58|3782.93|3782.33|3783.93|3783.33|3781.68|3781.08|560
1657760100000|2022-07-14 00:55:00|3783.05|3782.45|3782.43|3781.83|3784.3|3783.7|3782.43|3781.83|345
1657760400000|2022-07-14 01:00:00|3782.68|3782.08|3783.93|3783.33|3784.18|3783.58|3781.43|3780.83|600
1657760700000|2022-07-14 01:05:00|3783.68|3783.08|3783.68|3783.08|3783.68|3783.08|3782.18|3781.58|380
1657761000000|2022-07-14 01:10:00|3783.93|3783.33|3784.43|3783.83|3785.68|3785.08|3783.18|3782.58|1085
1657761300000|2022-07-14 01:15:00|3784.55|3783.95|3786.55|3785.95|3787.43|3786.83|3784.55|3783.95|1026
1657761600000|2022-07-14 01:20:00|3786.68|3786.08|3788.18|3787.58|3789.18|3788.58|3786.18|3785.58|1108
1657761900000|2022-07-14 01:25:00|3787.93|3787.33|3787.68|3787.08|3788.68|3788.08|3787.43|3786.83|529
1657762200000|2022-07-14 01:30:00|3787.8|3787.2|3787.18|3786.58|3788.68|3788.08|3785.93|3785.33|1040
1657762500000|2022-07-14 01:35:00|3787.3|3786.7|3787.8|3787.2|3788.43|3787.83|3785.93|3785.33|542
1657762800000|2022-07-14 01:40:00|3787.93|3787.33|3786.93|3786.33|3787.93|3787.33|3785.93|3785.33|537
1657763100000|2022-07-14 01:45:00|3787.18|3786.58|3785.43|3784.83|3787.55|3786.95|3785.18|3784.58|659
1657763400000|2022-07-14 01:50:00|3785.3|3784.7|3785.68|3785.08|3786.05|3785.45|3783.55|3782.95|901
1657763700000|2022-07-14 01:55:00|3785.43|3784.83|3789.43|3788.83|3791.68|3791.08|3785.43|3784.83|2285
1657764000000|2022-07-14 02:00:00|3789.55|3788.95|3789.68|3789.08|3790.68|3790.08|3788.93|3788.33|541
1657764300000|2022-07-14 02:05:00|3789.8|3789.2|3790.43|3789.83|3791.55|3790.95|3789.43|3788.83|541
1657764600000|2022-07-14 02:10:00|3790.18|3789.58|3789.93|3789.33|3791.43|3790.83|3789.8|3789.2|341
1657764900000|2022-07-14 02:15:00|3790.05|3789.45|3788.93|3788.33|3790.55|3789.95|3788.43|3787.83|520
1657765200000|2022-07-14 02:20:00|3789.18|3788.58|3791.18|3790.58|3791.43|3790.83|3789.05|3788.45|456
1657765500000|2022-07-14 02:25:00|3791.43|3790.83|3790.68|3790.08|3791.93|3791.33|3790.43|3789.83|440
1657765800000|2022-07-14 02:30:00|3790.8|3790.2|3792.93|3792.33|3793.93|3793.33|3790.43|3789.83|804
1657766100000|2022-07-14 02:35:00|3793.05|3792.45|3795.68|3795.08|3796.18|3795.58|3792.93|3792.33|1017
1657766400000|2022-07-14 02:40:00|3795.43|3794.83|3794.68|3794.08|3797.18|3796.58|3793.93|3793.33|882
1657766700000|2022-07-14 02:45:00|3794.93|3794.33|3793.43|3792.83|3794.93|3794.33|3792.55|3791.95|640
1657767000000|2022-07-14 02:50:00|3793.68|3793.08|3792.18|3791.58|3794.18|3793.58|3792.18|3791.58|368
1657767300000|2022-07-14 02:55:00|3792.43|3791.83|3793.18|3792.58|3793.68|3793.08|3792.18|3791.58|304
1657767600000|2022-07-14 03:00:00|3793.43|3792.83|3795.3|3794.7|3795.68|3795.08|3793.18|3792.58|481
1657767900000|2022-07-14 03:05:00|3795.18|3794.58|3796.18|3795.58|3797.43|3796.83|3794.68|3794.08|1161
1657768200000|2022-07-14 03:10:00|3796.3|3795.7|3795.93|3795.33|3796.8|3796.2|3794.68|3794.08|504
1657768500000|2022-07-14 03:15:00|3796.18|3795.58|3795.18|3794.58|3796.43|3795.83|3795.18|3794.58|280
1657768800000|2022-07-14 03:20:00|3795.3|3794.7|3797.43|3796.83|3798.93|3798.33|3795.3|3794.7|884
1657769100000|2022-07-14 03:25:00|3797.55|3796.95|3799.43|3798.83|3800.68|3800.08|3797.43|3796.83|1012
1657769400000|2022-07-14 03:30:00|3799.18|3798.58|3799.18|3798.58|3799.93|3799.33|3798.18|3797.58|725
1657769700000|2022-07-14 03:35:00|3799.43|3798.83|3798.18|3797.58|3800.18|3799.58|3797.93|3797.33|721
1657770000000|2022-07-14 03:40:00|3798.3|3797.7|3799.68|3799.08|3802.18|3801.58|3797.43|3796.83|1577
1657770300000|2022-07-14 03:45:00|3799.8|3799.2|3797.93|3797.33|3800.43|3799.83|3797.93|3797.33|944
1657770600000|2022-07-14 03:50:00|3798.05|3797.45|3797.43|3796.83|3798.68|3798.08|3797.18|3796.58|484
1657770900000|2022-07-14 03:55:00|3797.55|3796.95|3797.43|3796.83|3797.68|3797.08|3796.43|3795.83|1063
1657771200000|2022-07-14 04:00:00|3797.68|3797.08|3798.18|3797.58|3799.18|3798.58|3797.68|3797.08|1127
1657771500000|2022-07-14 04:05:00|3798.05|3797.45|3796.18|3795.58|3798.18|3797.58|3795.43|3794.83|710
1657771800000|2022-07-14 04:10:00|3796.05|3795.45|3795.43|3794.83|3796.93|3796.33|3795.18|3794.58|443
1657772100000|2022-07-14 04:15:00|3795.55|3794.95|3796.93|3796.33|3797.68|3797.08|3795.43|3794.83|437
1657772400000|2022-07-14 04:20:00|3796.68|3796.08|3796.55|3795.95|3796.8|3796.2|3795.68|3795.08|341
1657772700000|2022-07-14 04:25:00|3796.43|3795.83|3797.43|3796.83|3797.93|3797.33|3796.18|3795.58|727
1657773000000|2022-07-14 04:30:00|3797.55|3796.95|3798.8|3798.2|3798.93|3798.33|3797.18|3796.58|808
1657773300000|2022-07-14 04:35:00|3798.68|3798.08|3798.68|3798.08|3799.68|3799.08|3798.3|3797.7|614
1657773600000|2022-07-14 04:40:00|3798.93|3798.33|3798.8|3798.2|3799.18|3798.58|3798.68|3798.08|167
1657773900000|2022-07-14 04:45:00|3798.93|3798.33|3799.68|3799.08|3800.8|3800.2|3798.68|3798.08|930
1657774200000|2022-07-14 04:50:00|3799.8|3799.2|3798.43|3797.83|3800.05|3799.45|3797.93|3797.33|466
1657774500000|2022-07-14 04:55:00|3798.68|3798.08|3798.43|3797.83|3799.18|3798.58|3797.93|3797.33|466
1657774800000|2022-07-14 05:00:00|3798.55|3797.95|3799.93|3799.33|3800.43|3799.83|3797.55|3796.95|849
1657775100000|2022-07-14 05:05:00|3800.18|3799.58|3798.93|3798.33|3800.93|3800.33|3798.93|3798.33|413
1657775400000|2022-07-14 05:10:00|3799.18|3798.58|3799.43|3798.83|3799.68|3799.08|3798.43|3797.83|318
1657775700000|2022-07-14 05:15:00|3799.18|3798.58|3798.55|3797.95|3800.43|3799.83|3798.18|3797.58|712
1657776000000|2022-07-14 05:20:00|3798.43|3797.83|3795.93|3795.33|3798.68|3798.08|3795.43|3794.83|925
1657776300000|2022-07-14 05:25:00|3795.68|3795.08|3795.93|3795.33|3796.55|3795.95|3794.68|3794.08|719
1657776600000|2022-07-14 05:30:00|3796.05|3795.45|3796.55|3795.95|3796.93|3796.33|3795.18|3794.58|364
1657776900000|2022-07-14 05:35:00|3796.43|3795.83|3793.93|3793.33|3796.68|3796.08|3793.68|3793.08|769
1657777200000|2022-07-14 05:40:00|3793.8|3793.2|3789.93|3789.33|3793.93|3793.33|3789.93|3789.33|1251
1657777500000|2022-07-14 05:45:00|3789.68|3789.08|3790.18|3789.58|3790.68|3790.08|3788.93|3788.33|836
1657777800000|2022-07-14 05:50:00|3790.43|3789.83|3789.05|3788.45|3790.93|3790.33|3788.18|3787.58|545
1657778100000|2022-07-14 05:55:00|3789.18|3788.58|3789.43|3788.83|3790.18|3789.58|3787.93|3787.33|799
1657778400000|2022-07-14 06:00:00|3789.18|3788.58|3786.8|3786.2|3790.18|3789.58|3785.18|3784.58|1745
1657778700000|2022-07-14 06:05:00|3786.93|3786.33|3791.05|3790.45|3791.93|3791.33|3786.43|3785.83|1392
1657779000000|2022-07-14 06:10:00|3791.18|3790.58|3791.8|3791.2|3793.18|3792.58|3790.43|3789.83|1488
1657779300000|2022-07-14 06:15:00|3791.93|3791.33|3787.3|3786.7|3791.93|3791.33|3786.93|3786.33|1955
1657779600000|2022-07-14 06:20:00|3787.43|3786.83|3785.18|3784.58|3788.43|3787.83|3783.68|3783.08|2633
1657779900000|2022-07-14 06:25:00|3785.43|3784.83|3785.18|3784.58|3787.68|3787.08|3784.18|3783.58|1841
1657780200000|2022-07-14 06:30:00|3785.05|3784.45|3782.8|3782.2|3786.18|3785.58|3781.68|3781.08|3016
1657780500000|2022-07-14 06:35:00|3782.93|3782.33|3782.43|3781.83|3783.43|3782.83|3781.43|3780.83|1213
1657780800000|2022-07-14 06:40:00|3782.18|3781.58|3783.68|3783.08|3784.18|3783.58|3781.68|3781.08|1373
1657781100000|2022-07-14 06:45:00|3783.43|3782.83|3786.68|3786.08|3787.93|3787.33|3783.43|3782.83|1176
1657781400000|2022-07-14 06:50:00|3786.43|3785.83|3785.18|3784.58|3787.43|3786.83|3785.18|3784.58|884
1657781700000|2022-07-14 06:55:00|3785.3|3784.7|3785.18|3784.58|3786.93|3786.33|3783.93|3783.33|914
1657782000000|2022-07-14 07:00:00|3785.68|3785.08|3783.18|3782.58|3789.3|3788.7|3783.18|3782.58|3307
1657782300000|2022-07-14 07:05:00|3783.05|3782.45|3775.68|3775.08|3783.43|3782.83|3775.43|3774.83|3437
1657782600000|2022-07-14 07:10:00|3775.93|3775.33|3777.93|3777.33|3781.18|3780.58|3774.43|3773.83|2330
1657782900000|2022-07-14 07:15:00|3778.18|3777.58|3783.93|3783.33|3786.18|3785.58|3776.93|3776.33|2276
1657783200000|2022-07-14 07:20:00|3783.8|3783.2|3786.05|3785.45|3786.43|3785.83|3783.43|3782.83|2217
1657783500000|2022-07-14 07:25:00|3785.93|3785.33|3786.05|3785.45|3788.18|3787.58|3784.18|3783.58|1794
1657783800000|2022-07-14 07:30:00|3785.8|3785.2|3782.3|3781.7|3787.93|3787.33|3781.18|3780.58|1556
1657784100000|2022-07-14 07:35:00|3782.68|3782.08|3782.18|3781.58|3788.05|3787.45|3782.18|3781.58|1382
1657784400000|2022-07-14 07:40:00|3782.43|3781.83|3781.93|3781.33|3784.68|3784.08|3779.43|3778.83|1500
1657784700000|2022-07-14 07:45:00|3781.8|3781.2|3777.05|3776.45|3782.3|3781.7|3776.8|3776.2|1761
1657785000000|2022-07-14 07:50:00|3776.93|3776.33|3775.05|3774.45|3777.93|3777.33|3773.43|3772.83|2287
1657785300000|2022-07-14 07:55:00|3774.93|3774.33|3773.68|3773.08|3775.93|3775.33|3772.68|3772.08|3127
1657785600000|2022-07-14 08:00:00|3774.43|3773.83|3778.18|3777.58|3778.93|3778.33|3770.43|3769.83|3278
1657785900000|2022-07-14 08:05:00|3778.3|3777.7|3777.43|3776.83|3778.43|3777.83|3774.68|3774.08|1500
1657786200000|2022-07-14 08:10:00|3777.68|3777.08|3777.18|3776.58|3778.18|3777.58|3775.05|3774.45|1084
1657786500000|2022-07-14 08:15:00|3777.05|3776.45|3776.18|3775.58|3778.43|3777.83|3773.43|3772.83|1529
1657786800000|2022-07-14 08:20:00|3775.93|3775.33|3767.68|3767.08|3776.93|3776.33|3767.68|3767.08|2489
1657787100000|2022-07-14 08:25:00|3767.8|3767.2|3768.68|3768.08|3769.68|3769.08|3766.93|3766.33|1645
1657787400000|2022-07-14 08:30:00|3767.93|3767.33|3765.43|3764.83|3767.93|3767.33|3764.18|3763.58|2106
1657787700000|2022-07-14 08:35:00|3765.55|3764.95|3759.43|3758.83|3767.93|3767.33|3759.43|3758.83|2904
1657788000000|2022-07-14 08:40:00|3759.68|3759.08|3753.43|3752.83|3760.18|3759.58|3753.05|3752.45|4331
1657788300000|2022-07-14 08:45:00|3753.3|3752.7|3755.43|3754.83|3757.43|3756.83|3752.68|3752.08|2558
1657788600000|2022-07-14 08:50:00|3755.3|3754.7|3753.68|3753.08|3756.68|3756.08|3752.68|3752.08|2901
1657788900000|2022-07-14 08:55:00|3753.8|3753.2|3755.43|3754.83|3759.8|3759.2|3751.68|3751.08|4186
1657789200000|2022-07-14 09:00:00|3755.18|3754.58|3757.43|3756.83|3757.55|3756.95|3754.05|3753.45|1989
1657789500000|2022-07-14 09:05:00|3757.3|3756.7|3758.8|3758.2|3758.8|3758.2|3755.93|3755.33|1600
1657789800000|2022-07-14 09:10:00|3758.93|3758.33|3757.43|3756.83|3759.93|3759.33|3756.68|3756.08|1210
1657790100000|2022-07-14 09:15:00|3757.55|3756.95|3755.93|3755.33|3758.3|3757.7|3754.55|3753.95|1618
1657790400000|2022-07-14 09:20:00|3755.8|3755.2|3752.55|3751.95|3757.93|3757.33|3751.68|3751.08|1509
1657790700000|2022-07-14 09:25:00|3752.68|3752.08|3755.05|3754.45|3757.18|3756.58|3752.43|3751.83|943
1657791000000|2022-07-14 09:30:00|3755.3|3754.7|3754.3|3753.7|3758.05|3757.45|3753.68|3753.08|1224
1657791300000|2022-07-14 09:35:00|3754.43|3753.83|3756.8|3756.2|3756.93|3756.33|3752.93|3752.33|1117
1657791600000|2022-07-14 09:40:00|3756.68|3756.08|3760.18|3759.58|3761.18|3760.58|3755.93|3755.33|1271
1657791900000|2022-07-14 09:45:00|3759.93|3759.33|3761.18|3760.58|3761.18|3760.58|3759.68|3759.08|1009
1657792200000|2022-07-14 09:50:00|3760.93|3760.33|3763.43|3762.83|3763.43|3762.83|3758.43|3757.83|1516
1657792500000|2022-07-14 09:55:00|3763.18|3762.58|3763.8|3763.2|3764.55|3763.95|3761.93|3761.33|1215
1657792800000|2022-07-14 10:00:00|3763.93|3763.33|3763.18|3762.58|3764.05|3763.45|3761.93|3761.33|884
1657793100000|2022-07-14 10:05:00|3763.05|3762.45|3762.68|3762.08|3765.43|3764.83|3762.68|3762.08|1163
1657793400000|2022-07-14 10:10:00|3762.43|3761.83|3760.18|3759.58|3763.43|3762.83|3759.18|3758.58|1311
1657793700000|2022-07-14 10:15:00|3760.05|3759.45|3760.05|3759.45|3762.3|3761.7|3758.93|3758.33|1219
1657794000000|2022-07-14 10:20:00|3759.93|3759.33|3758.93|3758.33|3762.93|3762.33|3758.68|3758.08|1144
1657794300000|2022-07-14 10:25:00|3759.05|3758.45|3760.18|3759.58|3760.8|3760.2|3758.93|3758.33|923
1657794600000|2022-07-14 10:30:00|3760.3|3759.7|3761.68|3761.08|3761.68|3761.08|3758.43|3757.83|1268
1657794900000|2022-07-14 10:35:00|3761.8|3761.2|3762.05|3761.45|3763.18|3762.58|3760.05|3759.45|1281
1657795200000|2022-07-14 10:40:00|3761.93|3761.33|3759.93|3759.33|3763.43|3762.83|3758.93|3758.33|1027
1657795500000|2022-07-14 10:45:00|3759.8|3759.2|3750.93|3750.33|3761.68|3761.08|3750.18|3749.58|4587
1657795800000|2022-07-14 10:50:00|3751.05|3750.45|3751.93|3751.33|3752.18|3751.58|3746.43|3745.83|4873
1657796100000|2022-07-14 10:55:00|3751.68|3751.08|3750.68|3750.08|3754.18|3753.58|3748.43|3747.83|3283
1657796400000|2022-07-14 11:00:00|3750.93|3750.33|3754.18|3753.58|3756.93|3756.33|3750.93|3750.33|2626
1657796700000|2022-07-14 11:05:00|3754.43|3753.83|3751.93|3751.33|3754.8|3754.2|3749.93|3749.33|2029
1657797000000|2022-07-14 11:10:00|3752.18|3751.58|3752.68|3752.08|3753.18|3752.58|3748.43|3747.83|2191
1657797300000|2022-07-14 11:15:00|3752.43|3751.83|3753.3|3752.7|3754.43|3753.83|3750.93|3750.33|1821
1657797600000|2022-07-14 11:20:00|3753.18|3752.58|3752.55|3751.95|3754.43|3753.83|3749.93|3749.33|3917
1657797900000|2022-07-14 11:25:00|3752.68|3752.08|3751.3|3750.7|3752.68|3752.08|3748.43|3747.83|1723
1657798200000|2022-07-14 11:30:00|3751.05|3750.45|3750.05|3749.45|3756.18|3755.58|3746.68|3746.08|5774
1657798500000|2022-07-14 11:35:00|3749.93|3749.33|3747.93|3747.33|3749.93|3749.33|3746.43|3745.83|2901
1657798800000|2022-07-14 11:40:00|3747.68|3747.08|3746.93|3746.33|3751.68|3751.08|3746.43|3745.83|3014
1657799100000|2022-07-14 11:45:00|3746.68|3746.08|3748.43|3747.83|3750.05|3749.45|3746.43|3745.83|3603
1657799400000|2022-07-14 11:50:00|3748.18|3747.58|3747.68|3747.08|3749.93|3749.33|3747.05|3746.45|4036
1657799700000|2022-07-14 11:55:00|3747.8|3747.2|3747.68|3747.08|3749.68|3749.08|3746.68|3746.08|3725
1657800000000|2022-07-14 12:00:00|3747.55|3746.95|3744.8|3744.2|3750.18|3749.58|3743.43|3742.83|7273
1657800300000|2022-07-14 12:05:00|3744.93|3744.33|3741.68|3741.08|3745.68|3745.08|3739.8|3739.2|4659
1657800600000|2022-07-14 12:10:00|3741.93|3741.33|3746.55|3745.95|3747.43|3746.83|3741.93|3741.33|3762
1657800900000|2022-07-14 12:15:00|3746.68|3746.08|3748.43|3747.83|3748.93|3748.33|3745.93|3745.33|3014
1657801200000|2022-07-14 12:20:00|3748.18|3747.58|3747.55|3746.95|3751.18|3750.58|3747.18|3746.58|3779
1657801500000|2022-07-14 12:25:00|3747.43|3746.83|3748.8|3748.2|3749.68|3749.08|3746.55|3745.95|3212
1657801800000|2022-07-14 12:30:00|3748.68|3748.08|3755.55|3754.95|3756.93|3756.33|3740.8|3740.2|14936
1657802100000|2022-07-14 12:35:00|3755.8|3755.2|3757.55|3756.95|3760.05|3759.45|3752.43|3751.83|8007
1657802400000|2022-07-14 12:40:00|3757.68|3757.08|3751.68|3751.08|3757.68|3757.08|3750.93|3750.33|5239
1657802700000|2022-07-14 12:45:00|3751.05|3750.45|3749.93|3749.33|3752.18|3751.58|3746.93|3746.33|5593
1657803000000|2022-07-14 12:50:00|3749.68|3749.08|3751.43|3750.83|3752.93|3752.33|3748.43|3747.83|5381
1657803300000|2022-07-14 12:55:00|3751.18|3750.58|3749.68|3749.08|3752.68|3752.08|3746.43|3745.83|4634
1657803600000|2022-07-14 13:00:00|3749.55|3748.95|3751.93|3751.33|3752.93|3752.33|3747.43|3746.83|4384
1657803900000|2022-07-14 13:05:00|3751.68|3751.08|3745.43|3744.83|3752.68|3752.08|3744.68|3744.08|4852
1657804200000|2022-07-14 13:10:00|3745.18|3744.58|3744.18|3743.58|3746.18|3745.58|3742.18|3741.58|5115
1657804500000|2022-07-14 13:15:00|3743.93|3743.33|3748.18|3747.58|3748.93|3748.33|3743.68|3743.08|5574
1657804800000|2022-07-14 13:20:00|3747.93|3747.33|3749.43|3748.83|3751.68|3751.08|3747.3|3746.7|4750
1657805100000|2022-07-14 13:25:00|3749.18|3748.58|3746.68|3746.08|3752.18|3751.58|3746.68|3746.08|8346
1657805400000|2022-07-14 13:30:00|3746.58|3746.18|3743.08|3742.68|3753.58|3753.18|3739.08|3738.68|50616
1657805700000|2022-07-14 13:35:00|3742.58|3742.18|3732.58|3732.18|3744.33|3743.93|3730.83|3730.43|40644
1657806000000|2022-07-14 13:40:00|3732.08|3731.68|3728.58|3728.18|3732.83|3732.43|3727.08|3726.68|33651
1657806300000|2022-07-14 13:45:00|3728.83|3728.43|3737.58|3737.18|3740.58|3740.18|3728.08|3727.68|40129
1657806600000|2022-07-14 13:50:00|3737.33|3736.93|3738.83|3738.43|3744.83|3744.43|3734.33|3733.93|32356
1657806900000|2022-07-14 13:55:00|3739.08|3738.68|3733.08|3732.68|3741.58|3741.18|3732.83|3732.43|23424
1657807200000|2022-07-14 14:00:00|3732.58|3732.18|3722.58|3722.18|3732.83|3732.43|3722.58|3722.18|35928
1657807500000|2022-07-14 14:05:00|3722.83|3722.43|3724.08|3723.68|3725.58|3725.18|3721.58|3721.18|23654
1657807800000|2022-07-14 14:10:00|3723.83|3723.43|3725.83|3725.43|3727.08|3726.68|3720.08|3719.68|25887
1657808100000|2022-07-14 14:15:00|3725.33|3724.93|3724.25|3723.85|3728.08|3727.68|3722.38|3721.98|21652
1657808400000|2022-07-14 14:20:00|3724.5|3724.1|3729.75|3729.35|3731.75|3731.35|3724.5|3724.1|25634
1657808700000|2022-07-14 14:25:00|3729.5|3729.1|3731|3730.6|3733.25|3732.85|3727.75|3727.35|20258
1657809000000|2022-07-14 14:30:00|3730.5|3730.1|3729.5|3729.1|3737.5|3737.1|3725.75|3725.35|24270
1657809300000|2022-07-14 14:35:00|3729.62|3729.22|3730.75|3730.35|3731.5|3731.1|3725|3724.6|18761
1657809600000|2022-07-14 14:40:00|3730.37|3729.97|3731.5|3731.1|3735.87|3735.47|3730|3729.6|18186
1657809900000|2022-07-14 14:45:00|3731.25|3730.85|3734.5|3734.1|3735.25|3734.85|3728|3727.6|14622
1657810200000|2022-07-14 14:50:00|3734.25|3733.85|3740.75|3740.35|3741.75|3741.35|3731.5|3731.1|23289
1657810500000|2022-07-14 14:55:00|3741|3740.6|3735|3734.6|3741|3740.6|3732.25|3731.85|14406
1657810800000|2022-07-14 15:00:00|3734.75|3734.35|3738.75|3738.35|3745|3744.6|3734|3733.6|41368
1657811100000|2022-07-14 15:05:00|3738.5|3738.1|3747|3746.6|3747.5|3747.1|3737.25|3736.85|21845
1657811400000|2022-07-14 15:10:00|3746.75|3746.35|3743.75|3743.35|3748.75|3748.35|3742.5|3742.1|20213
1657811700000|2022-07-14 15:15:00|3743.5|3743.1|3749|3748.6|3749.75|3749.35|3739.5|3739.1|21567
1657812000000|2022-07-14 15:20:00|3748.75|3748.35|3751|3750.6|3756.62|3756.22|3747.25|3746.85|25619
1657812300000|2022-07-14 15:25:00|3751.25|3750.85|3753.75|3753.35|3754.5|3754.1|3750.25|3749.85|18358
1657812600000|2022-07-14 15:30:00|3753.25|3752.85|3749.5|3749.1|3755.25|3754.85|3748.75|3748.35|16759
1657812900000|2022-07-14 15:35:00|3749.75|3749.35|3753|3752.6|3754.25|3753.85|3746|3745.6|17746
1657813200000|2022-07-14 15:40:00|3752.37|3751.97|3767.25|3766.85|3771.75|3771.35|3752.37|3751.97|42066
1657813500000|2022-07-14 15:45:00|3766.87|3766.47|3765.75|3765.35|3768.25|3767.85|3764.25|3763.85|19199
1657813800000|2022-07-14 15:50:00|3766.25|3765.85|3765|3764.6|3770|3769.6|3763.5|3763.1|16237
1657814100000|2022-07-14 15:55:00|3765.25|3764.85|3768.87|3768.47|3770.75|3770.35|3763.5|3763.1|16470
1657814400000|2022-07-14 16:00:00|3768.75|3768.35|3767.5|3767.1|3771.5|3771.1|3765.25|3764.85|12965
1657814700000|2022-07-14 16:05:00|3767.25|3766.85|3763|3762.6|3767.75|3767.35|3760.75|3760.35|16480
1657815000000|2022-07-14 16:10:00|3763.25|3762.85|3765.25|3764.85|3767|3766.6|3762.37|3761.97|12502
1657815300000|2022-07-14 16:15:00|3765.75|3765.35|3765|3764.6|3768.75|3768.35|3760.37|3759.97|13721
1657815600000|2022-07-14 16:20:00|3764.75|3764.35|3761.5|3761.1|3768.5|3768.1|3761|3760.6|8835
1657815900000|2022-07-14 16:25:00|3761.25|3760.85|3754|3753.6|3761.75|3761.35|3753.25|3752.85|13947
1657816200000|2022-07-14 16:30:00|3754.25|3753.85|3755.61|3755.21|3759.5|3759.1|3753.75|3753.35|8251
1657816500000|2022-07-14 16:35:00|3755.36|3754.96|3756.11|3755.71|3757.11|3756.71|3753.36|3752.96|7620
1657816800000|2022-07-14 16:40:00|3756.07|3755.67|3753.57|3753.17|3756.32|3755.92|3750.82|3750.42|9445
1657817100000|2022-07-14 16:45:00|3753.82|3753.42|3743.82|3743.42|3754.57|3754.17|3743.32|3742.92|18620
1657817400000|2022-07-14 16:50:00|3743.57|3743.17|3748.57|3748.17|3749.57|3749.17|3742.57|3742.17|11652
1657817700000|2022-07-14 16:55:00|3748.44|3748.04|3750.82|3750.42|3751.07|3750.67|3746.32|3745.92|9242
1657818000000|2022-07-14 17:00:00|3751.07|3750.67|3747.07|3746.67|3751.57|3751.17|3745.57|3745.17|9575
1657818300000|2022-07-14 17:05:00|3746.82|3746.42|3750.82|3750.42|3751.07|3750.67|3743.57|3743.17|9424
1657818600000|2022-07-14 17:10:00|3750.57|3750.17|3749.82|3749.42|3750.57|3750.17|3745.32|3744.92|6607
1657818900000|2022-07-14 17:15:00|3750.07|3749.67|3757.57|3757.17|3759.82|3759.42|3747.57|3747.17|19448
1657819200000|2022-07-14 17:20:00|3757.82|3757.42|3758.32|3757.92|3761.57|3761.17|3757.57|3757.17|9911
1657819500000|2022-07-14 17:25:00|3758.07|3757.67|3762.57|3762.17|3763.57|3763.17|3757.07|3756.67|9463
1657819800000|2022-07-14 17:30:00|3762.32|3761.92|3755.82|3755.42|3762.82|3762.42|3755.32|3754.92|13014
1657820100000|2022-07-14 17:35:00|3755.57|3755.17|3761.82|3761.42|3762.82|3762.42|3755.57|3755.17|8671
1657820400000|2022-07-14 17:40:00|3762.07|3761.67|3765.32|3764.92|3766.57|3766.17|3761.32|3760.92|10480
1657820700000|2022-07-14 17:45:00|3765.57|3765.17|3766.32|3765.92|3767.07|3766.67|3763.32|3762.92|12335
1657821000000|2022-07-14 17:50:00|3766.57|3766.17|3764.32|3763.92|3769.57|3769.17|3760.57|3760.17|16833
1657821300000|2022-07-14 17:55:00|3764.82|3764.42|3767.82|3767.42|3769.32|3768.92|3764.57|3764.17|10128
1657821600000|2022-07-14 18:00:00|3767.57|3767.17|3771.07|3770.67|3772.32|3771.92|3766.57|3766.17|15647
1657821900000|2022-07-14 18:05:00|3770.94|3770.54|3772.07|3771.67|3775.07|3774.67|3769.82|3769.42|14880
1657822200000|2022-07-14 18:10:00|3771.57|3771.17|3771.57|3771.17|3773.07|3772.67|3768.07|3767.67|9362
1657822500000|2022-07-14 18:15:00|3771.82|3771.42|3781.32|3780.92|3782.57|3782.17|3770.07|3769.67|19752
1657822800000|2022-07-14 18:20:00|3781.57|3781.17|3785.07|3784.67|3787.57|3787.17|3781.32|3780.92|23707
1657823100000|2022-07-14 18:25:00|3785.32|3784.92|3788.82|3788.42|3789.32|3788.92|3782.82|3782.42|18274
1657823400000|2022-07-14 18:30:00|3789.07|3788.67|3789.82|3789.42|3790.82|3790.42|3786.07|3785.67|12634
1657823700000|2022-07-14 18:35:00|3790.07|3789.67|3794.82|3794.42|3795.07|3794.67|3789.82|3789.42|15894
1657824000000|2022-07-14 18:40:00|3795.07|3794.67|3786.32|3785.92|3795.07|3794.67|3785.07|3784.67|19227
1657824300000|2022-07-14 18:45:00|3786.57|3786.17|3788.07|3787.67|3788.32|3787.92|3783.82|3783.42|10735
1657824600000|2022-07-14 18:50:00|3787.82|3787.42|3784.57|3784.17|3788.19|3787.79|3783.07|3782.67|10134
1657824900000|2022-07-14 18:55:00|3784.69|3784.29|3789.57|3789.17|3792.07|3791.67|3784.69|3784.29|13650
1657825200000|2022-07-14 19:00:00|3789.82|3789.42|3787.57|3787.17|3792.94|3792.54|3787.32|3786.92|14064
1657825500000|2022-07-14 19:05:00|3787.82|3787.42|3783.57|3783.17|3789.32|3788.92|3782.82|3782.42|15514
1657825800000|2022-07-14 19:10:00|3783.32|3782.92|3789.57|3789.17|3790.57|3790.17|3782.82|3782.42|11597
1657826100000|2022-07-14 19:15:00|3789.82|3789.42|3788.57|3788.17|3790.57|3790.17|3784.32|3783.92|15413
1657826400000|2022-07-14 19:20:00|3788.82|3788.42|3795.25|3794.85|3795.5|3795.1|3788.07|3787.67|16536
1657826700000|2022-07-14 19:25:00|3795.5|3795.1|3796.5|3796.1|3796.5|3796.1|3792.25|3791.85|13455
1657827000000|2022-07-14 19:30:00|3796.25|3795.85|3791|3790.6|3796.75|3796.35|3791|3790.6|14928
1657827300000|2022-07-14 19:35:00|3790.75|3790.35|3787.25|3786.85|3792|3791.6|3785|3784.6|16517
1657827600000|2022-07-14 19:40:00|3787|3786.6|3788.5|3788.1|3789.75|3789.35|3784.75|3784.35|12980
1657827900000|2022-07-14 19:45:00|3788.25|3787.85|3786.5|3786.1|3790.25|3789.85|3782.75|3782.35|15222
1657828200000|2022-07-14 19:50:00|3789|3788.6|3790.5|3790.1|3792.5|3792.1|3789|3788.6|21434
1657828500000|2022-07-14 19:55:00|3790.75|3790.35|3791.5|3791.1|3795.25|3794.85|3787.75|3787.35|70993
1657828800000|2022-07-14 20:00:00|3791.6|3791|3795.35|3794.75|3795.6|3795|3790.85|3790.25|24169
1657829100000|2022-07-14 20:05:00|3795.6|3795|3793.35|3792.75|3795.6|3795|3791.85|3791.25|5136
1657829400000|2022-07-14 20:10:00|3793.1|3792.5|3794.85|3794.25|3794.97|3794.37|3790.85|3790.25|6932
1657829700000|2022-07-14 20:15:00|3794.6|3794|3791.85|3791.25|3794.6|3794|3791.85|3791.25|1657
1657830000000|2022-07-14 20:20:00|3791.6|3791|3791.6|3791|3792.6|3792|3791.1|3790.5|1308
1657830300000|2022-07-14 20:25:00|3791.85|3791.25|3792.1|3791.5|3792.1|3791.5|3791.6|3791|842
1657830600000|2022-07-14 20:30:00|3791.85|3791.25|3791.6|3791|3792.1|3791.5|3791.6|3791|687
1657830900000|2022-07-14 20:35:00|3791.72|3791.12|3793.6|3793|3793.85|3793.25|3791.6|3791|1306
1657831200000|2022-07-14 20:40:00|3793.85|3793.25|3794.85|3794.25|3795.35|3794.75|3793.6|3793|1253
1657831500000|2022-07-14 20:45:00|3794.72|3794.12|3794.35|3793.75|3794.72|3794.12|3793.72|3793.12|464
1657831800000|2022-07-14 20:50:00|3794.6|3794|3793.6|3793|3794.85|3794.25|3793.6|3793|428
1657832100000|2022-07-14 20:55:00|3793.35|3792.75|3793.36|3791.86|3793.6|3793|3792.35|3791.75|772
1657832400000|2022-07-14 21:00:00|3793.72|3792.22|3792.88|3791.38|3793.72|3792.22|3792.3|3790.8|0
1657832700000|2022-07-14 21:05:00|3792.85|3791.35|3792.96|3791.46|3792.96|3791.46|3792.63|3791.13|0
1657833000000|2022-07-14 21:10:00|3792.85|3791.35|3792.92|3791.42|3792.99|3791.49|3792.77|3791.27|0
1657833300000|2022-07-14 21:15:00|3793.03|3791.53|3793.14|3791.64|3793.14|3791.64|3792.96|3791.46|0
1657833600000|2022-07-14 21:20:00|3793.03|3791.53|3793.03|3791.53|3793.14|3791.64|3793.03|3791.53|0
1657833900000|2022-07-14 21:25:00|3792.99|3791.49|3793.18|3791.68|3793.25|3791.75|3792.99|3791.49|0
1657834200000|2022-07-14 21:30:00|3793.14|3791.64|3793.21|3791.71|3793.21|3791.71|3793.14|3791.64|0
1657834500000|2022-07-14 21:35:00|3793.25|3791.75|3793.28|3791.78|3793.32|3791.82|3793.25|3791.75|0
1657834800000|2022-07-14 21:40:00|3793.32|3791.82|3793.54|3792.04|3793.58|3792.08|3793.32|3791.82|0
1657835100000|2022-07-14 21:45:00|3793.65|3792.15|3793.8|3792.3|3793.8|3792.3|3793.54|3792.04|0
1657835400000|2022-07-14 21:50:00|3793.87|3792.37|3793.87|3792.37|3793.87|3792.37|3793.8|3792.3|0
1657835700000|2022-07-14 21:55:00|3793.83|3792.33|3793.83|3792.33|3793.91|3792.41|3793.83|3792.33|0
1657836000000|2022-07-14 22:00:00|3794.97|3794.37|3795.85|3795.25|3797.85|3797.25|3794.22|3793.62|912
1657836300000|2022-07-14 22:05:00|3795.97|3795.37|3797.85|3797.25|3797.85|3797.25|3794.6|3794|772
1657836600000|2022-07-14 22:10:00|3797.47|3796.87|3797.1|3796.5|3797.72|3797.12|3796.6|3796|365
1657836900000|2022-07-14 22:15:00|3797.22|3796.62|3799.85|3799.25|3799.85|3799.25|3797.22|3796.62|767
1657837200000|2022-07-14 22:20:00|3799.1|3798.5|3799.1|3798.5|3799.85|3799.25|3797.1|3796.5|909
1657837500000|2022-07-14 22:25:00|3798.97|3798.37|3799.35|3798.75|3800.35|3799.75|3798.85|3798.25|584
1657837800000|2022-07-14 22:30:00|3799.6|3799|3800.35|3799.75|3800.6|3800|3799.6|3799|355
1657838100000|2022-07-14 22:35:00|3800.47|3799.87|3802.6|3802|3803.85|3803.25|3800.1|3799.5|1226
1657838400000|2022-07-14 22:40:00|3802.85|3802.25|3803.6|3803|3804.85|3804.25|3802.72|3802.12|1102
1657838700000|2022-07-14 22:45:00|3803.35|3802.75|3803.6|3803|3804.6|3804|3803.22|3802.62|393
1657839000000|2022-07-14 22:50:00|3803.35|3802.75|3801.35|3800.75|3803.35|3802.75|3801.1|3800.5|747
1657839300000|2022-07-14 22:55:00|3801.22|3800.62|3801.6|3801|3802.35|3801.75|3801.1|3800.5|302
1657839600000|2022-07-14 23:00:00|3801.72|3801.12|3801.6|3801|3802.1|3801.5|3801.35|3800.75|215
1657839900000|2022-07-14 23:05:00|3801.35|3800.75|3802.1|3801.5|3803.1|3802.5|3801.35|3800.75|280
1657840200000|2022-07-14 23:10:00|3801.85|3801.25|3800.6|3800|3801.85|3801.25|3800.6|3800|351
1657840500000|2022-07-14 23:15:00|3800.72|3800.12|3800.85|3800.25|3801.1|3800.5|3800.6|3800|203
1657840800000|2022-07-14 23:20:00|3800.72|3800.12|3800.6|3800|3801.1|3800.5|3800.47|3799.87|162
1657841100000|2022-07-14 23:25:00|3800.85|3800.25|3802.1|3801.5|3802.6|3802|3800.85|3800.25|299
1657841400000|2022-07-14 23:30:00|3802.35|3801.75|3801.6|3801|3802.6|3802|3801.35|3800.75|192
1657841700000|2022-07-14 23:35:00|3801.47|3800.87|3804.6|3804|3804.6|3804|3801.35|3800.75|555
1657842000000|2022-07-14 23:40:00|3804.85|3804.25|3805.1|3804.5|3806.85|3806.25|3804.6|3804|975
1657842300000|2022-07-14 23:45:00|3804.97|3804.37|3805.85|3805.25|3806.1|3805.5|3804.85|3804.25|402
1657842600000|2022-07-14 23:50:00|3805.72|3805.12|3804.1|3803.5|3805.97|3805.37|3803.6|3803|711
1657842900000|2022-07-14 23:55:00|3803.85|3803.25|3808.1|3807.5|3808.85|3808.25|3803.6|3803|1074
1657843200000|2022-07-15 00:00:00|3807.72|3807.12|3805.22|3804.62|3808.85|3808.25|3803.85|3803.25|1438
1657843500000|2022-07-15 00:05:00|3805.35|3804.75|3803.6|3803|3805.35|3804.75|3802.6|3802|973
1657843800000|2022-07-15 00:10:00|3803.35|3802.75|3801.85|3801.25|3804.6|3804|3801.35|3800.75|826
1657844100000|2022-07-15 00:15:00|3801.72|3801.12|3799.6|3799|3802.35|3801.75|3797.85|3797.25|1147
1657844400000|2022-07-15 00:20:00|3799.35|3798.75|3795.85|3795.25|3799.85|3799.25|3795.85|3795.25|1175
1657844700000|2022-07-15 00:25:00|3795.97|3795.37|3795.1|3794.5|3797.1|3796.5|3793.85|3793.25|1441
1657845000000|2022-07-15 00:30:00|3794.85|3794.25|3798.6|3798|3798.72|3798.12|3794.1|3793.5|1190
1657845300000|2022-07-15 00:35:00|3798.35|3797.75|3796.35|3795.75|3799.1|3798.5|3795.35|3794.75|909
1657845600000|2022-07-15 00:40:00|3796.6|3796|3795.35|3794.75|3796.6|3796|3792.6|3792|955
1657845900000|2022-07-15 00:45:00|3795.47|3794.87|3798.85|3798.25|3799.1|3798.5|3794.6|3794|971
1657846200000|2022-07-15 00:50:00|3798.6|3798|3797.35|3796.75|3798.6|3798|3797.1|3796.5|438
1657846500000|2022-07-15 00:55:00|3797.47|3796.87|3793.6|3793|3798.22|3797.62|3793.6|3793|691
1657846800000|2022-07-15 01:00:00|3793.35|3792.75|3794.85|3794.25|3794.97|3794.37|3792.6|3792|926
1657847100000|2022-07-15 01:05:00|3794.6|3794|3793.97|3793.37|3795.1|3794.5|3791.35|3790.75|1053
1657847400000|2022-07-15 01:10:00|3793.85|3793.25|3794.85|3794.25|3795.1|3794.5|3792.6|3792|820
1657847700000|2022-07-15 01:15:00|3794.97|3794.37|3794.35|3793.75|3796.1|3795.5|3794.35|3793.75|551
1657848000000|2022-07-15 01:20:00|3794.47|3793.87|3796.6|3796|3797.85|3797.25|3792.85|3792.25|1016
1657848300000|2022-07-15 01:25:00|3796.47|3795.87|3798.35|3797.75|3799.1|3798.5|3795.35|3794.75|757
1657848600000|2022-07-15 01:30:00|3798.47|3797.87|3798.35|3797.75|3800.85|3800.25|3798.1|3797.5|1475
1657848900000|2022-07-15 01:35:00|3798.6|3798|3799.1|3798.5|3799.85|3799.25|3796.85|3796.25|674
1657849200000|2022-07-15 01:40:00|3799.35|3798.75|3798.97|3798.37|3799.97|3799.37|3796.1|3795.5|573
1657849500000|2022-07-15 01:45:00|3799.1|3798.5|3799.6|3799|3801.35|3800.75|3798.35|3797.75|635
1657849800000|2022-07-15 01:50:00|3799.72|3799.12|3801.6|3801|3802.85|3802.25|3799.6|3799|822
1657850100000|2022-07-15 01:55:00|3801.72|3801.12|3803.1|3802.5|3803.6|3803|3801.1|3800.5|671
1657850400000|2022-07-15 02:00:00|3803.22|3802.62|3803.22|3802.62|3803.85|3803.25|3801.35|3800.75|948
1657850700000|2022-07-15 02:05:00|3803.35|3802.75|3803.85|3803.25|3804.35|3803.75|3802.85|3802.25|882
1657851000000|2022-07-15 02:10:00|3803.72|3803.12|3802.97|3802.37|3804.6|3804|3802.6|3802|493
1657851300000|2022-07-15 02:15:00|3803.1|3802.5|3804.6|3804|3804.85|3804.25|3802.22|3801.62|665
1657851600000|2022-07-15 02:20:00|3804.85|3804.25|3804.1|3803.5|3805.22|3804.62|3803.35|3802.75|748
1657851900000|2022-07-15 02:25:00|3803.85|3803.25|3804.47|3803.87|3804.47|3803.87|3802.85|3802.25|347
1657852200000|2022-07-15 02:30:00|3804.6|3804|3804.1|3803.5|3805.1|3804.5|3803.6|3803|340
1657852500000|2022-07-15 02:35:00|3804.35|3803.75|3802.72|3802.12|3805.1|3804.5|3801.85|3801.25|747
1657852800000|2022-07-15 02:40:00|3802.85|3802.25|3802.85|3802.25|3803.35|3802.75|3802.6|3802|420
1657853100000|2022-07-15 02:45:00|3803.1|3802.5|3800.6|3800|3803.1|3802.5|3800.35|3799.75|693
1657853400000|2022-07-15 02:50:00|3800.85|3800.25|3804.35|3803.75|3804.35|3803.75|3800.35|3799.75|555
1657853700000|2022-07-15 02:55:00|3804.6|3804|3804.6|3804|3804.85|3804.25|3803.35|3802.75|285
1657854000000|2022-07-15 03:00:00|3804.72|3804.12|3804.85|3804.25|3805.35|3804.75|3804.1|3803.5|440
1657854300000|2022-07-15 03:05:00|3804.72|3804.12|3802.85|3802.25|3804.85|3804.25|3802.85|3802.25|462
1657854600000|2022-07-15 03:10:00|3802.97|3802.37|3802.6|3802|3804.35|3803.75|3802.35|3801.75|424
1657854900000|2022-07-15 03:15:00|3802.47|3801.87|3799.6|3799|3803.6|3803|3799.35|3798.75|757
1657855200000|2022-07-15 03:20:00|3799.35|3798.75|3801.47|3800.87|3802.1|3801.5|3798.35|3797.75|795
1657855500000|2022-07-15 03:25:00|3801.6|3801|3801.35|3800.75|3803.6|3803|3801.1|3800.5|475
1657855800000|2022-07-15 03:30:00|3801.6|3801|3804.1|3803.5|3804.1|3803.5|3801.1|3800.5|577
1657856100000|2022-07-15 03:35:00|3804.6|3804|3804.35|3803.75|3804.6|3804|3802.85|3802.25|444
1657856400000|2022-07-15 03:40:00|3804.1|3803.5|3804.47|3803.87|3804.85|3804.25|3803.85|3803.25|460
1657856700000|2022-07-15 03:45:00|3804.6|3804|3803.85|3803.25|3805.1|3804.5|3802.6|3802|486
1657857000000|2022-07-15 03:50:00|3803.6|3803|3804.85|3804.25|3805.6|3805|3802.85|3802.25|796
1657857300000|2022-07-15 03:55:00|3804.6|3804|3805.1|3804.5|3805.6|3805|3804.35|3803.75|780
1657857600000|2022-07-15 04:00:00|3805.22|3804.62|3802.35|3801.75|3805.85|3805.25|3802.35|3801.75|462
1657857900000|2022-07-15 04:05:00|3802.47|3801.87|3802.1|3801.5|3803.1|3802.5|3801.47|3800.87|494
1657858200000|2022-07-15 04:10:00|3802.22|3801.62|3803.1|3802.5|3803.85|3803.25|3802.1|3801.5|358
1657858500000|2022-07-15 04:15:00|3802.85|3802.25|3803.1|3802.5|3803.35|3802.75|3802.35|3801.75|415
1657858800000|2022-07-15 04:20:00|3803.35|3802.75|3802.6|3802|3803.35|3802.75|3802.1|3801.5|294
1657859100000|2022-07-15 04:25:00|3802.47|3801.87|3802.47|3801.87|3803.1|3802.5|3802.1|3801.5|217
1657859400000|2022-07-15 04:30:00|3802.6|3802|3802.85|3802.25|3803.6|3803|3802.35|3801.75|263
1657859700000|2022-07-15 04:35:00|3802.97|3802.37|3802.85|3802.25|3803.1|3802.5|3801.6|3801|368
1657860000000|2022-07-15 04:40:00|3802.72|3802.12|3801.85|3801.25|3803.1|3802.5|3801.35|3800.75|298
1657860300000|2022-07-15 04:45:00|3801.72|3801.12|3801.1|3800.5|3802.35|3801.75|3801.1|3800.5|377
1657860600000|2022-07-15 04:50:00|3800.97|3800.37|3801.6|3801|3801.85|3801.25|3800.1|3799.5|333
1657860900000|2022-07-15 04:55:00|3801.35|3800.75|3801.1|3800.5|3801.85|3801.25|3800.6|3800|234
1657861200000|2022-07-15 05:00:00|3801.35|3800.75|3799.1|3798.5|3802.35|3801.75|3798.85|3798.25|511
1657861500000|2022-07-15 05:05:00|3798.85|3798.25|3798.6|3798|3799.6|3799|3798.35|3797.75|460
1657861800000|2022-07-15 05:10:00|3798.47|3797.87|3797.85|3797.25|3799.35|3798.75|3797.35|3796.75|824
1657862100000|2022-07-15 05:15:00|3797.72|3797.12|3797.1|3796.5|3797.85|3797.25|3796.35|3795.75|598
1657862400000|2022-07-15 05:20:00|3796.85|3796.25|3796.1|3795.5|3797.85|3797.25|3795.6|3795|525
1657862700000|2022-07-15 05:25:00|3795.85|3795.25|3795.35|3794.75|3796.72|3796.12|3795.35|3794.75|522
1657863000000|2022-07-15 05:30:00|3795.1|3794.5|3792.6|3792|3795.6|3795|3792.22|3791.62|1314
1657863300000|2022-07-15 05:35:00|3792.35|3791.75|3792.1|3791.5|3793.85|3793.25|3792.1|3791.5|582
1657863600000|2022-07-15 05:40:00|3791.97|3791.37|3792.6|3792|3792.97|3792.37|3791.1|3790.5|714
1657863900000|2022-07-15 05:45:00|3792.35|3791.75|3796.35|3795.75|3796.35|3795.75|3792.35|3791.75|964
1657864200000|2022-07-15 05:50:00|3796.1|3795.5|3795.35|3794.75|3797.6|3797|3795.35|3794.75|646
1657864500000|2022-07-15 05:55:00|3795.1|3794.5|3796.6|3796|3797.85|3797.25|3794.6|3794|1036
1657864800000|2022-07-15 06:00:00|3796.1|3795.5|3796.35|3795.75|3797.85|3797.25|3795.1|3794.5|1072
1657865100000|2022-07-15 06:05:00|3796.22|3795.62|3796.47|3795.87|3797.35|3796.75|3793.1|3792.5|1724
1657865400000|2022-07-15 06:10:00|3796.35|3795.75|3798.85|3798.25|3799.1|3798.5|3795.47|3794.87|708
1657865700000|2022-07-15 06:15:00|3799.1|3798.5|3798.35|3797.75|3799.6|3799|3797.35|3796.75|498
1657866000000|2022-07-15 06:20:00|3798.6|3798|3795.35|3794.75|3798.85|3798.25|3794.6|3794|740
1657866300000|2022-07-15 06:25:00|3795.47|3794.87|3794.6|3794|3796.1|3795.5|3793.1|3792.5|844
1657866600000|2022-07-15 06:30:00|3794.22|3793.62|3792.6|3792|3796.22|3795.62|3792.1|3791.5|700
1657866900000|2022-07-15 06:35:00|3792.35|3791.75|3787.35|3786.75|3792.85|3792.25|3787.35|3786.75|1679
1657867200000|2022-07-15 06:40:00|3787.1|3786.5|3788.1|3787.5|3788.47|3787.87|3785.85|3785.25|1190
1657867500000|2022-07-15 06:45:00|3787.85|3787.25|3787.72|3787.12|3789.6|3789|3786.85|3786.25|1151
1657867800000|2022-07-15 06:50:00|3787.85|3787.25|3787.6|3787|3788.85|3788.25|3787.35|3786.75|570
1657868100000|2022-07-15 06:55:00|3787.35|3786.75|3785.6|3785|3788.1|3787.5|3785.47|3784.87|1041
1657868400000|2022-07-15 07:00:00|3785.85|3785.25|3785.1|3784.5|3787.6|3787|3782.35|3781.75|3208
1657868700000|2022-07-15 07:05:00|3785.22|3784.62|3782.1|3781.5|3785.72|3785.12|3777.6|3777|2821
1657869000000|2022-07-15 07:10:00|3781.85|3781.25|3784.6|3784|3785.85|3785.25|3781.22|3780.62|1865
1657869300000|2022-07-15 07:15:00|3784.72|3784.12|3792.1|3791.5|3792.35|3791.75|3784.35|3783.75|2298
1657869600000|2022-07-15 07:20:00|3792.6|3792|3793.35|3792.75|3794.6|3794|3790.35|3789.75|1692
1657869900000|2022-07-15 07:25:00|3793.6|3793|3794.6|3794|3797.47|3796.87|3793.47|3792.87|1929
1657870200000|2022-07-15 07:30:00|3794.47|3793.87|3792.85|3792.25|3796.6|3796|3791.85|3791.25|1389
1657870500000|2022-07-15 07:35:00|3792.47|3791.87|3795.6|3795|3797.1|3796.5|3792.1|3791.5|1434
1657870800000|2022-07-15 07:40:00|3795.85|3795.25|3793.1|3792.5|3796.1|3795.5|3792.35|3791.75|929
1657871100000|2022-07-15 07:45:00|3793.47|3792.87|3791.22|3790.62|3794.6|3794|3791.1|3790.5|753
1657871400000|2022-07-15 07:50:00|3791.1|3790.5|3789.47|3788.87|3791.6|3791|3788.72|3788.12|1126
1657871700000|2022-07-15 07:55:00|3789.6|3789|3791.85|3791.25|3793.35|3792.75|3789.6|3789|980
1657872000000|2022-07-15 08:00:00|3791.97|3791.37|3786.47|3785.87|3792.85|3792.25|3786.35|3785.75|1792
1657872300000|2022-07-15 08:05:00|3786.6|3786|3789.35|3788.75|3790.1|3789.5|3786.6|3786|1061
1657872600000|2022-07-15 08:10:00|3788.72|3788.12|3788.47|3787.87|3790.6|3790|3787.35|3786.75|974
1657872900000|2022-07-15 08:15:00|3788.22|3787.62|3787.85|3787.25|3789.47|3788.87|3786.35|3785.75|881
1657873200000|2022-07-15 08:20:00|3788.1|3787.5|3790.72|3790.12|3791.1|3790.5|3786.6|3786|1024
1657873500000|2022-07-15 08:25:00|3790.6|3790|3792.6|3792|3793.1|3792.5|3790.22|3789.62|857
1657873800000|2022-07-15 08:30:00|3792.72|3792.12|3792.72|3792.12|3794.6|3794|3791.85|3791.25|913
1657874100000|2022-07-15 08:35:00|3792.6|3792|3793.35|3792.75|3794.72|3794.12|3792.35|3791.75|679
1657874400000|2022-07-15 08:40:00|3793.22|3792.62|3799.22|3798.62|3799.6|3799|3793.22|3792.62|1064
1657874700000|2022-07-15 08:45:00|3799.1|3798.5|3802.72|3802.12|3802.85|3802.25|3797.85|3797.25|2653
1657875000000|2022-07-15 08:50:00|3802.85|3802.25|3803.6|3803|3805.6|3805|3802.1|3801.5|2822
1657875300000|2022-07-15 08:55:00|3803.72|3803.12|3799.6|3799|3804.1|3803.5|3799.35|3798.75|1267
1657875600000|2022-07-15 09:00:00|3799.47|3798.87|3801.35|3800.75|3802.35|3801.75|3799.35|3798.75|676
1657875900000|2022-07-15 09:05:00|3801.6|3801|3803.85|3803.25|3804.35|3803.75|3801.47|3800.87|1020
1657876200000|2022-07-15 09:10:00|3804.1|3803.5|3803.6|3803|3805.85|3805.25|3803.35|3802.75|1489
1657876500000|2022-07-15 09:15:00|3803.85|3803.25|3801.72|3801.12|3804.85|3804.25|3801.47|3800.87|1235
1657876800000|2022-07-15 09:20:00|3801.6|3801|3798.22|3797.62|3801.85|3801.25|3798.1|3797.5|1233
1657877100000|2022-07-15 09:25:00|3798.1|3797.5|3799.6|3799|3800.85|3800.25|3797.97|3797.37|753
1657877400000|2022-07-15 09:30:00|3799.47|3798.87|3802.35|3801.75|3802.6|3802|3799.35|3798.75|1082
1657877700000|2022-07-15 09:35:00|3802.1|3801.5|3802.1|3801.5|3802.47|3801.87|3799.1|3798.5|758
1657878000000|2022-07-15 09:40:00|3801.85|3801.25|3800.35|3799.75|3802.1|3801.5|3799.72|3799.12|505
1657878300000|2022-07-15 09:45:00|3800.47|3799.87|3797.35|3796.75|3800.85|3800.25|3797.35|3796.75|1159
1657878600000|2022-07-15 09:50:00|3797.6|3797|3795.47|3794.87|3797.85|3797.25|3795.35|3794.75|1654
1657878900000|2022-07-15 09:55:00|3795.6|3795|3797.6|3797|3799.6|3799|3795.1|3794.5|2464
1657879200000|2022-07-15 10:00:00|3797.35|3796.75|3797.1|3796.5|3797.85|3797.25|3794.6|3794|1257
1657879500000|2022-07-15 10:05:00|3796.85|3796.25|3796.6|3796|3797.35|3796.75|3794.97|3794.37|805
1657879800000|2022-07-15 10:10:00|3795.85|3795.25|3796.6|3796|3797.47|3796.87|3795.6|3795|863
1657880100000|2022-07-15 10:15:00|3796.35|3795.75|3795.6|3795|3797.35|3796.75|3795.6|3795|1286
1657880400000|2022-07-15 10:20:00|3795.35|3794.75|3798.85|3798.25|3801.1|3800.5|3795.35|3794.75|1477
1657880700000|2022-07-15 10:25:00|3798.72|3798.12|3800.47|3799.87|3801.1|3800.5|3798.22|3797.62|732
1657881000000|2022-07-15 10:30:00|3800.6|3800|3798.1|3797.5|3801.35|3800.75|3798.1|3797.5|769
1657881300000|2022-07-15 10:35:00|3798.22|3797.62|3798.85|3798.25|3798.97|3798.37|3797.1|3796.5|690
1657881600000|2022-07-15 10:40:00|3799.1|3798.5|3799.1|3798.5|3799.35|3798.75|3797.85|3797.25|411
1657881900000|2022-07-15 10:45:00|3799.35|3798.75|3801.47|3800.87|3801.6|3801|3798.47|3797.87|953
1657882200000|2022-07-15 10:50:00|3801.6|3801|3800.6|3800|3801.6|3801|3799.6|3799|1023
1657882500000|2022-07-15 10:55:00|3800.72|3800.12|3800.1|3799.5|3801.22|3800.62|3799.1|3798.5|1246
1657882800000|2022-07-15 11:00:00|3800.22|3799.62|3802.35|3801.75|3803.35|3802.75|3799.85|3799.25|1364
1657883100000|2022-07-15 11:05:00|3802.1|3801.5|3802.35|3801.75|3803.85|3803.25|3801.35|3800.75|1424
1657883400000|2022-07-15 11:10:00|3802.1|3801.5|3804.6|3804|3805.1|3804.5|3801.35|3800.75|1532
1657883700000|2022-07-15 11:15:00|3804.35|3803.75|3802.85|3802.25|3804.35|3803.75|3802.6|3802|1006
1657884000000|2022-07-15 11:20:00|3802.97|3802.37|3805.47|3804.87|3806.35|3805.75|3802.6|3802|1198
1657884300000|2022-07-15 11:25:00|3805.6|3805|3804.85|3804.25|3806.85|3806.25|3804.6|3804|1279
1657884600000|2022-07-15 11:30:00|3804.6|3804|3806.35|3805.75|3806.6|3806|3804.6|3804|1001
1657884900000|2022-07-15 11:35:00|3806.1|3805.5|3804.1|3803.5|3806.6|3806|3803.85|3803.25|1227
1657885200000|2022-07-15 11:40:00|3804.22|3803.62|3801.1|3800.5|3804.35|3803.75|3800.85|3800.25|2517
1657885500000|2022-07-15 11:45:00|3800.85|3800.25|3803.1|3802.5|3803.35|3802.75|3800.6|3800|1253
1657885800000|2022-07-15 11:50:00|3803.35|3802.75|3801.6|3801|3803.35|3802.75|3801.35|3800.75|664
1657886100000|2022-07-15 11:55:00|3801.72|3801.12|3798.6|3798|3802.1|3801.5|3798.35|3797.75|1437
1657886400000|2022-07-15 12:00:00|3799.35|3798.75|3798.85|3798.25|3801.1|3800.5|3798.35|3797.75|1860
1657886700000|2022-07-15 12:05:00|3798.6|3798|3798.35|3797.75|3799.6|3799|3797.35|3796.75|1558
1657887000000|2022-07-15 12:10:00|3798.47|3797.87|3798.35|3797.75|3798.6|3798|3796.47|3795.87|1483
1657887300000|2022-07-15 12:15:00|3798.1|3797.5|3795.1|3794.5|3798.6|3798|3794.1|3793.5|2043
1657887600000|2022-07-15 12:20:00|3794.85|3794.25|3793.6|3793|3794.85|3794.25|3791.35|3790.75|2859
1657887900000|2022-07-15 12:25:00|3793.72|3793.12|3794.47|3793.87|3798.72|3798.12|3793.6|3793|3455
1657888200000|2022-07-15 12:30:00|3793.97|3793.37|3791.97|3791.37|3798.72|3798.12|3783.85|3783.25|16143
1657888500000|2022-07-15 12:35:00|3791.85|3791.25|3808.1|3807.5|3808.1|3807.5|3790.72|3790.12|11502
1657888800000|2022-07-15 12:40:00|3807.85|3807.25|3808.6|3808|3809.6|3809|3804.85|3804.25|7055
1657889100000|2022-07-15 12:45:00|3808.35|3807.75|3823.35|3822.75|3824.85|3824.25|3807.85|3807.25|18043
1657889400000|2022-07-15 12:50:00|3822.85|3822.25|3827.35|3826.75|3830.1|3829.5|3822.6|3822|12868
1657889700000|2022-07-15 12:55:00|3827.85|3827.25|3825.1|3824.5|3829.85|3829.25|3823.85|3823.25|9294
1657890000000|2022-07-15 13:00:00|3824.97|3824.37|3829.1|3828.5|3830.6|3830|3824.35|3823.75|8520
1657890300000|2022-07-15 13:05:00|3829.35|3828.75|3834.1|3833.5|3836.6|3836|3828.85|3828.25|11969
1657890600000|2022-07-15 13:10:00|3833.97|3833.37|3829.35|3828.75|3833.97|3833.37|3828.35|3827.75|7934
1657890900000|2022-07-15 13:15:00|3829.6|3829|3828.6|3828|3829.85|3829.25|3826.6|3826|8140
1657891200000|2022-07-15 13:20:00|3828.47|3827.87|3829.35|3828.75|3829.6|3829|3826.1|3825.5|7702
1657891500000|2022-07-15 13:25:00|3830.1|3829.5|3837.1|3836.5|3839.35|3838.75|3830.1|3829.5|18639
1657891800000|2022-07-15 13:30:00|3837|3836.6|3837.75|3837.35|3845|3844.6|3836.75|3836.35|56918
1657892100000|2022-07-15 13:35:00|3837.25|3836.85|3833|3832.6|3842|3841.6|3830.5|3830.1|33652
1657892400000|2022-07-15 13:40:00|3833.25|3832.85|3832.25|3831.85|3833.75|3833.35|3828|3827.6|26430
1657892700000|2022-07-15 13:45:00|3832.5|3832.1|3826.75|3826.35|3833.5|3833.1|3822.75|3822.35|30252
1657893000000|2022-07-15 13:50:00|3827|3826.6|3819.5|3819.1|3827.75|3827.35|3817.75|3817.35|30451
1657893300000|2022-07-15 13:55:00|3819.25|3818.85|3825.37|3824.97|3828.5|3828.1|3817|3816.6|21318
1657893600000|2022-07-15 14:00:00|3835.12|3834.72|3840.5|3840.1|3851.37|3850.97|3834.5|3834.1|53673
1657893900000|2022-07-15 14:05:00|3840.25|3839.85|3838.5|3838.1|3843.25|3842.85|3832.25|3831.85|27685
1657894200000|2022-07-15 14:10:00|3838.4|3838|3839.9|3839.5|3843.4|3843|3835.4|3835|27612
1657894500000|2022-07-15 14:15:00|3840.52|3840.12|3841.9|3841.5|3843.65|3843.25|3836.9|3836.5|18916
1657894800000|2022-07-15 14:20:00|3841.65|3841.25|3845.65|3845.25|3846.15|3845.75|3832.15|3831.75|25496
1657895100000|2022-07-15 14:25:00|3845.9|3845.5|3853.9|3853.5|3854.65|3854.25|3842.65|3842.25|26506
1657895400000|2022-07-15 14:30:00|3854.4|3854|3852.65|3852.25|3854.9|3854.5|3850.9|3850.5|19400
1657895700000|2022-07-15 14:35:00|3852.9|3852.5|3848.15|3847.75|3854.9|3854.5|3847.9|3847.5|16879
1657896000000|2022-07-15 14:40:00|3848.9|3848.5|3844.65|3844.25|3850.4|3850|3844.4|3844|13963
1657896300000|2022-07-15 14:45:00|3844.4|3844|3845.02|3844.62|3846.65|3846.25|3840.4|3840|17913
1657896600000|2022-07-15 14:50:00|3845.15|3844.75|3844.65|3844.25|3846.65|3846.25|3842.4|3842|10207
1657896900000|2022-07-15 14:55:00|3844.4|3844|3848.65|3848.25|3850.15|3849.75|3843.4|3843|11224
1657897200000|2022-07-15 15:00:00|3848.9|3848.5|3851.9|3851.5|3852.65|3852.25|3847.65|3847.25|15121
1657897500000|2022-07-15 15:05:00|3852.02|3851.62|3857.4|3857|3858.4|3858|3850.15|3849.75|14166
1657897800000|2022-07-15 15:10:00|3857.65|3857.25|3857.65|3857.25|3858.15|3857.75|3853.9|3853.5|16198
1657898100000|2022-07-15 15:15:00|3857.9|3857.5|3856.65|3856.25|3860.4|3860|3855.9|3855.5|13511
1657898400000|2022-07-15 15:20:00|3856.9|3856.5|3858.4|3858|3860.15|3859.75|3856.65|3856.25|10256
1657898700000|2022-07-15 15:25:00|3858.52|3858.12|3856.4|3856|3859.4|3859|3856.15|3855.75|9942
1657899000000|2022-07-15 15:30:00|3856.15|3855.75|3855.65|3855.25|3859.27|3858.87|3852.9|3852.5|12689
1657899300000|2022-07-15 15:35:00|3855.9|3855.5|3857.9|3857.5|3859.4|3859|3854.15|3853.75|8957
1657899600000|2022-07-15 15:40:00|3857.65|3857.25|3857.4|3857|3858.9|3858.5|3855.4|3855|9783
1657899900000|2022-07-15 15:45:00|3857.27|3856.87|3857.4|3857|3860.4|3860|3855.4|3855|9279
1657900200000|2022-07-15 15:50:00|3857.15|3856.75|3854.15|3853.75|3857.4|3857|3854.15|3853.75|10524
1657900500000|2022-07-15 15:55:00|3853.65|3853.25|3852.15|3851.75|3855.15|3854.75|3851.65|3851.25|11472
1657900800000|2022-07-15 16:00:00|3851.9|3851.5|3853.4|3853|3854.65|3854.25|3849.65|3849.25|12155
1657901100000|2022-07-15 16:05:00|3853.65|3853.25|3848.15|3847.75|3853.65|3853.25|3847.4|3847|10873
1657901400000|2022-07-15 16:10:00|3847.65|3847.25|3848.15|3847.75|3850.15|3849.75|3845.65|3845.25|11181
1657901700000|2022-07-15 16:15:00|3847.9|3847.5|3851.4|3851|3851.4|3851|3846.9|3846.5|8340
1657902000000|2022-07-15 16:20:00|3851.15|3850.75|3849.4|3849|3851.9|3851.5|3849.15|3848.75|8598
1657902300000|2022-07-15 16:25:00|3849.15|3848.75|3850.15|3849.75|3851.15|3850.75|3848.15|3847.75|6451
1657902600000|2022-07-15 16:30:00|3849.9|3849.5|3846.9|3846.5|3850.9|3850.5|3844.65|3844.25|8665
1657902900000|2022-07-15 16:35:00|3846.65|3846.25|3847.15|3846.75|3848.15|3847.75|3845.4|3845|6696
1657903200000|2022-07-15 16:40:00|3846.9|3846.5|3848.92|3848.52|3849.67|3849.27|3844.15|3843.75|8689
1657903500000|2022-07-15 16:45:00|3848.79|3848.39|3851.17|3850.77|3851.92|3851.52|3848.17|3847.77|5655
1657903800000|2022-07-15 16:50:00|3851.42|3851.02|3848.92|3848.52|3851.92|3851.52|3847.42|3847.02|7768
1657904100000|2022-07-15 16:55:00|3848.67|3848.27|3849.92|3849.52|3850.92|3850.52|3847.92|3847.52|6330
1657904400000|2022-07-15 17:00:00|3849.67|3849.27|3852.17|3851.77|3852.42|3852.02|3849.67|3849.27|6614
1657904700000|2022-07-15 17:05:00|3852.42|3852.02|3854.17|3853.77|3854.42|3854.02|3851.67|3851.27|7621
1657905000000|2022-07-15 17:10:00|3853.92|3853.52|3853.92|3853.52|3854.92|3854.52|3853.17|3852.77|6462
1657905300000|2022-07-15 17:15:00|3853.67|3853.27|3853.67|3853.27|3854.17|3853.77|3851.92|3851.52|7777
1657905600000|2022-07-15 17:20:00|3853.79|3853.39|3854.17|3853.77|3854.42|3854.02|3851.92|3851.52|5337
1657905900000|2022-07-15 17:25:00|3854.42|3854.02|3858.17|3857.77|3858.17|3857.77|3853.92|3853.52|8052
1657906200000|2022-07-15 17:30:00|3858.42|3858.02|3858.67|3858.27|3859.42|3859.02|3856.67|3856.27|7724
1657906500000|2022-07-15 17:35:00|3858.42|3858.02|3859.42|3859.02|3859.42|3859.02|3857.42|3857.02|5250
1657906800000|2022-07-15 17:40:00|3859.67|3859.27|3857.67|3857.27|3859.92|3859.52|3856.92|3856.52|6244
1657907100000|2022-07-15 17:45:00|3857.42|3857.02|3855.92|3855.52|3858.17|3857.77|3855.92|3855.52|5157
1657907400000|2022-07-15 17:50:00|3855.67|3855.27|3851.92|3851.52|3856.92|3856.52|3851.67|3851.27|10352
1657907700000|2022-07-15 17:55:00|3851.79|3851.39|3853.92|3853.52|3854.42|3854.02|3851.42|3851.02|7134
1657908000000|2022-07-15 18:00:00|3854.17|3853.77|3850.42|3850.02|3854.67|3854.27|3849.42|3849.02|10429
1657908300000|2022-07-15 18:05:00|3850.67|3850.27|3852.92|3852.52|3852.92|3852.52|3850.17|3849.77|5838
1657908600000|2022-07-15 18:10:00|3853.17|3852.77|3854.67|3854.27|3854.67|3854.27|3851.17|3850.77|6580
1657908900000|2022-07-15 18:15:00|3854.92|3854.52|3855.92|3855.52|3856.17|3855.77|3853.92|3853.52|6102
1657909200000|2022-07-15 18:20:00|3856.17|3855.77|3853.67|3853.27|3856.17|3855.77|3851.42|3851.02|7736
1657909500000|2022-07-15 18:25:00|3853.92|3853.52|3854.79|3854.39|3855.17|3854.77|3850.67|3850.27|7906
1657909800000|2022-07-15 18:30:00|3854.92|3854.52|3854.17|3853.77|3855.67|3855.27|3853.42|3853.02|5225
1657910100000|2022-07-15 18:35:00|3854.42|3854.02|3853.92|3853.52|3854.67|3854.27|3853.17|3852.77|4195
1657910400000|2022-07-15 18:40:00|3854.17|3853.77|3856.92|3856.52|3856.92|3856.52|3853.67|3853.27|5071
1657910700000|2022-07-15 18:45:00|3857.17|3856.77|3859.67|3859.27|3859.67|3859.27|3856.92|3856.52|6001
1657911000000|2022-07-15 18:50:00|3859.42|3859.02|3858.17|3857.77|3859.92|3859.52|3857.17|3856.77|5665
1657911300000|2022-07-15 18:55:00|3857.92|3857.52|3855.42|3855.02|3858.42|3858.02|3854.92|3854.52|6042
1657911600000|2022-07-15 19:00:00|3855.67|3855.27|3855.67|3855.27|3856.17|3855.77|3852.67|3852.27|8991
1657911900000|2022-07-15 19:05:00|3856.04|3855.64|3857.42|3857.02|3857.67|3857.27|3854.92|3854.52|7023
1657912200000|2022-07-15 19:10:00|3857.17|3856.77|3855.17|3854.77|3858.17|3857.77|3854.67|3854.27|6198
1657912500000|2022-07-15 19:15:00|3855.29|3854.89|3854.92|3854.52|3857.42|3857.02|3854.42|3854.02|5951
1657912800000|2022-07-15 19:20:00|3854.74|3854.34|3852.74|3852.34|3856.99|3856.59|3852.74|3852.34|7135
1657913100000|2022-07-15 19:25:00|3852.49|3852.09|3853.49|3853.09|3854.49|3854.09|3851.99|3851.59|6173
1657913400000|2022-07-15 19:30:00|3853.24|3852.84|3849.74|3849.34|3853.99|3853.59|3847.99|3847.59|12574
1657913700000|2022-07-15 19:35:00|3849.86|3849.46|3850.49|3850.09|3853.24|3852.84|3847.99|3847.59|11935
1657914000000|2022-07-15 19:40:00|3850.36|3849.96|3855.24|3854.84|3855.24|3854.84|3849.49|3849.09|11312
1657914300000|2022-07-15 19:45:00|3854.99|3854.59|3851.24|3850.84|3855.74|3855.34|3850.99|3850.59|12379
1657914600000|2022-07-15 19:50:00|3853.99|3853.59|3854.99|3854.59|3855.49|3855.09|3847.74|3847.34|25874
1657914900000|2022-07-15 19:55:00|3854.74|3854.34|3862.24|3861.84|3863.99|3863.59|3854.74|3854.34|82751
1657915200000|2022-07-15 20:00:00|3862.34|3861.74|3862.34|3861.74|3862.84|3862.24|3859.59|3858.99|36035
1657915500000|2022-07-15 20:05:00|3862.46|3861.86|3862.59|3861.99|3862.59|3861.99|3861.34|3860.74|7225
1657915800000|2022-07-15 20:10:00|3862.84|3862.24|3861.34|3860.74|3863.59|3862.99|3861.34|3860.74|9436
1657916100000|2022-07-15 20:15:00|3861.59|3860.99|3863.59|3862.99|3863.59|3862.99|3861.34|3860.74|1951
1657916400000|2022-07-15 20:20:00|3863.34|3862.74|3863.59|3862.99|3863.59|3862.99|3862.34|3861.74|1702
1657916700000|2022-07-15 20:25:00|3863.34|3862.74|3863.59|3862.99|3863.71|3863.11|3863.34|3862.74|1031
1657917000000|2022-07-15 20:30:00|3863.34|3862.74|3862.59|3861.99|3863.59|3862.99|3862.59|3861.99|680
1657917300000|2022-07-15 20:35:00|3862.71|3862.11|3863.34|3862.74|3863.34|3862.74|3862.59|3861.99|790
1657917600000|2022-07-15 20:40:00|3863.09|3862.49|3863.09|3862.49|3863.84|3863.24|3862.96|3862.36|859
1657917900000|2022-07-15 20:45:00|3863.34|3862.74|3862.84|3862.24|3863.34|3862.74|3862.59|3861.99|836
1657918200000|2022-07-15 20:50:00|3863.09|3862.49|3863.84|3863.24|3863.84|3863.24|3862.84|3862.24|1359
1657918500000|2022-07-15 20:55:00|3863.71|3863.11|3864.33|3862.83|3865.34|3864.74|3863.09|3862.49|2805
1657918800000|2022-07-15 21:00:00|||||||||3
1658095200000|2022-07-17 22:00:00|3875.71|3875.11|3869.71|3869.11|3876.46|3875.86|3869.59|3868.99|2557
1658095500000|2022-07-17 22:05:00|3869.59|3868.99|3869.09|3868.49|3869.71|3869.11|3867.84|3867.24|847
1658095800000|2022-07-17 22:10:00|3869.34|3868.74|3869.34|3868.74|3869.59|3868.99|3868.59|3867.99|321
1658096100000|2022-07-17 22:15:00|3869.21|3868.61|3866.59|3865.99|3869.34|3868.74|3866.34|3865.74|633
1658096400000|2022-07-17 22:20:00|3866.71|3866.11|3867.84|3867.24|3868.34|3867.74|3865.59|3864.99|615
1658096700000|2022-07-17 22:25:00|3867.59|3866.99|3866.96|3866.36|3867.71|3867.11|3866.59|3865.99|240
1658097000000|2022-07-17 22:30:00|3866.84|3866.24|3868.34|3867.74|3868.46|3867.86|3866.84|3866.24|327
1658097300000|2022-07-17 22:35:00|3868.59|3867.99|3868.96|3868.36|3869.59|3868.99|3868.09|3867.49|301
1658097600000|2022-07-17 22:40:00|3869.09|3868.49|3869.84|3869.24|3870.34|3869.74|3868.09|3867.49|801
1658097900000|2022-07-17 22:45:00|3870.09|3869.49|3868.09|3867.49|3870.09|3869.49|3867.84|3867.24|258
1658098200000|2022-07-17 22:50:00|3868.21|3867.61|3868.21|3867.61|3868.34|3867.74|3866.84|3866.24|442
1658098500000|2022-07-17 22:55:00|3868.09|3867.49|3867.34|3866.74|3868.84|3868.24|3866.84|3866.24|216
1658098800000|2022-07-17 23:00:00|3867.21|3866.61|3866.71|3866.11|3868.09|3867.49|3866.71|3866.11|279
1658099100000|2022-07-17 23:05:00|3866.84|3866.24|3867.09|3866.49|3867.59|3866.99|3866.46|3865.86|309
1658099400000|2022-07-17 23:10:00|3867.34|3866.74|3868.59|3867.99|3869.09|3868.49|3867.34|3866.74|440
1658099700000|2022-07-17 23:15:00|3868.84|3868.24|3872.09|3871.49|3872.09|3871.49|3868.59|3867.99|857
1658100000000|2022-07-17 23:20:00|3871.96|3871.36|3872.34|3871.74|3872.34|3871.74|3870.84|3870.24|580
1658100300000|2022-07-17 23:25:00|3872.21|3871.61|3871.34|3870.74|3872.59|3871.99|3870.59|3869.99|383
1658100600000|2022-07-17 23:30:00|3871.09|3870.49|3870.96|3870.36|3873.09|3872.49|3870.34|3869.74|384
1658100900000|2022-07-17 23:35:00|3871.09|3870.49|3872.96|3872.36|3873.09|3872.49|3870.59|3869.99|444
1658101200000|2022-07-17 23:40:00|3872.84|3872.24|3871.34|3870.74|3873.34|3872.74|3870.84|3870.24|266
1658101500000|2022-07-17 23:45:00|3871.59|3870.99|3871.96|3871.36|3872.59|3871.99|3871.59|3870.99|163
1658101800000|2022-07-17 23:50:00|3872.34|3871.74|3871.09|3870.49|3872.46|3871.86|3870.96|3870.36|207
1658102100000|2022-07-17 23:55:00|3870.84|3870.24|3871.59|3870.99|3871.84|3871.24|3870.84|3870.24|128
1658102400000|2022-07-18 00:00:00|3871.46|3870.86|3872.34|3871.74|3872.34|3871.74|3870.59|3869.99|638
1658102700000|2022-07-18 00:05:00|3872.46|3871.86|3871.96|3871.36|3873.46|3872.86|3871.84|3871.24|379
1658103000000|2022-07-18 00:10:00|3872.09|3871.49|3868.71|3868.11|3872.59|3871.99|3868.34|3867.74|838
1658103300000|2022-07-18 00:15:00|3868.59|3867.99|3868.84|3868.24|3869.09|3868.49|3867.59|3866.99|606
1658103600000|2022-07-18 00:20:00|3868.96|3868.36|3869.46|3868.86|3869.59|3868.99|3868.34|3867.74|276
1658103900000|2022-07-18 00:25:00|3869.34|3868.74|3870.09|3869.49|3870.09|3869.49|3868.84|3868.24|217
1658104200000|2022-07-18 00:30:00|3869.84|3869.24|3868.34|3867.74|3870.34|3869.74|3868.09|3867.49|287
1658104500000|2022-07-18 00:35:00|3868.09|3867.49|3865.09|3864.49|3869.34|3868.74|3864.84|3864.24|889
1658104800000|2022-07-18 00:40:00|3865.34|3864.74|3864.34|3863.74|3866.09|3865.49|3863.59|3862.99|970
1658105100000|2022-07-18 00:45:00|3864.46|3863.86|3864.34|3863.74|3865.59|3864.99|3864.09|3863.49|262
1658105400000|2022-07-18 00:50:00|3864.09|3863.49|3863.71|3863.11|3864.59|3863.99|3863.09|3862.49|423
1658105700000|2022-07-18 00:55:00|3863.84|3863.24|3864.59|3863.99|3865.71|3865.11|3863.46|3862.86|382
1658106000000|2022-07-18 01:00:00|3864.84|3864.24|3866.59|3865.99|3866.59|3865.99|3864.59|3863.99|373
1658106300000|2022-07-18 01:05:00|3866.34|3865.74|3866.59|3865.99|3866.84|3866.24|3865.09|3864.49|347
1658106600000|2022-07-18 01:10:00|3866.84|3866.24|3866.59|3865.99|3866.84|3866.24|3864.71|3864.11|626
1658106900000|2022-07-18 01:15:00|3866.71|3866.11|3870.09|3869.49|3870.09|3869.49|3866.59|3865.99|927
1658107200000|2022-07-18 01:20:00|3869.84|3869.24|3871.34|3870.74|3871.84|3871.24|3869.09|3868.49|502
1658107500000|2022-07-18 01:25:00|3871.59|3870.99|3870.59|3869.99|3872.46|3871.86|3870.34|3869.74|565
1658107800000|2022-07-18 01:30:00|3870.96|3870.36|3871.09|3870.49|3871.09|3870.49|3869.09|3868.49|453
1658108100000|2022-07-18 01:35:00|3870.84|3870.24|3867.09|3866.49|3871.34|3870.74|3866.34|3865.74|751
1658108400000|2022-07-18 01:40:00|3867.34|3866.74|3867.84|3867.24|3868.71|3868.11|3866.59|3865.99|453
1658108700000|2022-07-18 01:45:00|3867.96|3867.36|3869.46|3868.86|3869.84|3869.24|3867.34|3866.74|404
1658109000000|2022-07-18 01:50:00|3869.34|3868.74|3870.59|3869.99|3871.09|3870.49|3869.34|3868.74|569
1658109300000|2022-07-18 01:55:00|3870.46|3869.86|3870.46|3869.86|3870.59|3869.99|3869.59|3868.99|254
1658109600000|2022-07-18 02:00:00|3870.59|3869.99|3869.96|3869.36|3871.34|3870.74|3869.84|3869.24|349
1658109900000|2022-07-18 02:05:00|3869.84|3869.24|3869.71|3869.11|3870.34|3869.74|3869.34|3868.74|227
1658110200000|2022-07-18 02:10:00|3869.84|3869.24|3869.59|3868.99|3870.84|3870.24|3869.09|3868.49|166
1658110500000|2022-07-18 02:15:00|3869.71|3869.11|3870.84|3870.24|3871.34|3870.74|3869.71|3869.11|267
1658110800000|2022-07-18 02:20:00|3870.59|3869.99|3870.09|3869.49|3871.34|3870.74|3869.59|3868.99|292
1658111100000|2022-07-18 02:25:00|3869.84|3869.24|3868.59|3867.99|3870.59|3869.99|3868.34|3867.74|271
1658111400000|2022-07-18 02:30:00|3868.84|3868.24|3870.21|3869.61|3870.59|3869.99|3868.84|3868.24|233
1658111700000|2022-07-18 02:35:00|3870.34|3869.74|3870.59|3869.99|3871.84|3871.24|3867.84|3867.24|1155
1658112000000|2022-07-18 02:40:00|3870.46|3869.86|3871.09|3870.49|3871.59|3870.99|3869.96|3869.36|310
1658112300000|2022-07-18 02:45:00|3871.21|3870.61|3871.09|3870.49|3871.71|3871.11|3869.84|3869.24|288
1658112600000|2022-07-18 02:50:00|3871.34|3870.74|3871.34|3870.74|3872.09|3871.49|3870.84|3870.24|367
1658112900000|2022-07-18 02:55:00|3871.59|3870.99|3872.09|3871.49|3872.34|3871.74|3871.34|3870.74|410
1658113200000|2022-07-18 03:00:00|3872.21|3871.61|3873.59|3872.99|3874.09|3873.49|3871.84|3871.24|444
1658113500000|2022-07-18 03:05:00|3873.71|3873.11|3875.84|3875.24|3876.59|3875.99|3873.71|3873.11|1270
1658113800000|2022-07-18 03:10:00|3876.09|3875.49|3875.84|3875.24|3877.59|3876.99|3875.34|3874.74|719
1658114100000|2022-07-18 03:15:00|3876.09|3875.49|3876.84|3876.24|3877.09|3876.49|3875.84|3875.24|298
1658114400000|2022-07-18 03:20:00|3876.96|3876.36|3878.59|3877.99|3879.34|3878.74|3875.96|3875.36|923
1658114700000|2022-07-18 03:25:00|3878.71|3878.11|3878.59|3877.99|3879.59|3878.99|3878.09|3877.49|457
1658115000000|2022-07-18 03:30:00|3878.71|3878.11|3878.34|3877.74|3879.09|3878.49|3877.34|3876.74|437
1658115300000|2022-07-18 03:35:00|3878.09|3877.49|3878.59|3877.99|3879.09|3878.49|3876.84|3876.24|476
1658115600000|2022-07-18 03:40:00|3878.84|3878.24|3877.59|3876.99|3879.34|3878.74|3877.09|3876.49|1234
1658115900000|2022-07-18 03:45:00|3877.84|3877.24|3877.34|3876.74|3878.09|3877.49|3877.34|3876.74|207
1658116200000|2022-07-18 03:50:00|3877.21|3876.61|3877.96|3877.36|3878.34|3877.74|3876.84|3876.24|224
1658116500000|2022-07-18 03:55:00|3877.84|3877.24|3877.84|3877.24|3878.59|3877.99|3877.59|3876.99|302
1658116800000|2022-07-18 04:00:00|3877.96|3877.36|3879.09|3878.49|3879.34|3878.74|3877.96|3877.36|335
1658117100000|2022-07-18 04:05:00|3878.84|3878.24|3878.96|3878.36|3879.09|3878.49|3878.34|3877.74|183
1658117400000|2022-07-18 04:10:00|3879.09|3878.49|3878.09|3877.49|3879.34|3878.74|3878.09|3877.49|282
1658117700000|2022-07-18 04:15:00|3877.84|3877.24|3877.84|3877.24|3878.09|3877.49|3877.59|3876.99|165
1658118000000|2022-07-18 04:20:00|3877.71|3877.11|3876.34|3875.74|3877.71|3877.11|3876.34|3875.74|412
1658118300000|2022-07-18 04:25:00|3876.21|3875.61|3877.09|3876.49|3877.09|3876.49|3875.34|3874.74|406
1658118600000|2022-07-18 04:30:00|3876.84|3876.24|3876.46|3875.86|3877.09|3876.49|3876.34|3875.74|114
1658118900000|2022-07-18 04:35:00|3876.59|3875.99|3878.09|3877.49|3878.09|3877.49|3876.59|3875.99|223
1658119200000|2022-07-18 04:40:00|3877.84|3877.24|3878.09|3877.49|3878.09|3877.49|3877.34|3876.74|79
1658119500000|2022-07-18 04:45:00|3878.34|3877.74|3877.84|3877.24|3878.59|3877.99|3877.71|3877.11|214
1658119800000|2022-07-18 04:50:00|3877.96|3877.36|3878.59|3877.99|3878.84|3878.24|3877.71|3877.11|201
1658120100000|2022-07-18 04:55:00|3878.34|3877.74|3879.71|3879.11|3880.09|3879.49|3878.21|3877.61|350
1658120400000|2022-07-18 05:00:00|3879.84|3879.24|3877.59|3876.99|3880.34|3879.74|3877.09|3876.49|517
1658120700000|2022-07-18 05:05:00|3877.84|3877.24|3877.09|3876.49|3878.34|3877.74|3877.09|3876.49|267
1658121000000|2022-07-18 05:10:00|3877.21|3876.61|3877.59|3876.99|3877.84|3877.24|3876.84|3876.24|223
1658121300000|2022-07-18 05:15:00|3877.71|3877.11|3876.84|3876.24|3878.59|3877.99|3876.84|3876.24|197
1658121600000|2022-07-18 05:20:00|3876.71|3876.11|3878.59|3877.99|3878.59|3877.99|3876.59|3875.99|204
1658121900000|2022-07-18 05:25:00|3878.84|3878.24|3879.59|3878.99|3879.59|3878.99|3878.34|3877.74|208
1658122200000|2022-07-18 05:30:00|3879.71|3879.11|3880.84|3880.24|3880.84|3880.24|3879.09|3878.49|380
1658122500000|2022-07-18 05:35:00|3880.96|3880.36|3882.09|3881.49|3883.34|3882.74|3879.84|3879.24|1274
1658122800000|2022-07-18 05:40:00|3881.96|3881.36|3883.09|3882.49|3883.34|3882.74|3881.34|3880.74|418
1658123100000|2022-07-18 05:45:00|3882.96|3882.36|3884.09|3883.49|3884.46|3883.86|3882.59|3881.99|635
1658123400000|2022-07-18 05:50:00|3884.21|3883.61|3882.84|3882.24|3884.34|3883.74|3882.84|3882.24|358
1658123700000|2022-07-18 05:55:00|3882.96|3882.36|3883.84|3883.24|3884.09|3883.49|3882.59|3881.99|577
1658124000000|2022-07-18 06:00:00|3883.59|3882.99|3881.59|3880.99|3886.59|3885.99|3881.59|3880.99|1897
1658124300000|2022-07-18 06:05:00|3881.71|3881.11|3881.59|3880.99|3883.59|3882.99|3881.34|3880.74|652
1658124600000|2022-07-18 06:10:00|3881.46|3880.86|3880.34|3879.74|3881.59|3880.99|3880.09|3879.49|816
1658124900000|2022-07-18 06:15:00|3879.59|3878.99|3881.34|3880.74|3882.09|3881.49|3879.59|3878.99|938
1658125200000|2022-07-18 06:20:00|3881.59|3880.99|3881.84|3881.24|3881.96|3881.36|3880.09|3879.49|415
1658125500000|2022-07-18 06:25:00|3881.59|3880.99|3881.84|3881.24|3881.84|3881.24|3879.84|3879.24|604
1658125800000|2022-07-18 06:30:00|3881.71|3881.11|3881.96|3881.36|3883.09|3882.49|3880.09|3879.49|1025
1658126100000|2022-07-18 06:35:00|3882.09|3881.49|3881.84|3881.24|3883.59|3882.99|3881.34|3880.74|728
1658126400000|2022-07-18 06:40:00|3881.71|3881.11|3884.34|3883.74|3884.84|3884.24|3881.59|3880.99|927
1658126700000|2022-07-18 06:45:00|3884.59|3883.99|3885.21|3884.61|3886.59|3885.99|3884.59|3883.99|1291
1658127000000|2022-07-18 06:50:00|3885.09|3884.49|3885.84|3885.24|3886.84|3886.24|3884.34|3883.74|668
1658127300000|2022-07-18 06:55:00|3886.09|3885.49|3887.59|3886.99|3887.84|3887.24|3885.34|3884.74|2371
1658127600000|2022-07-18 07:00:00|3886.84|3886.24|3882.84|3882.24|3887.34|3886.74|3882.84|3882.24|3111
1658127900000|2022-07-18 07:05:00|3882.96|3882.36|3885.84|3885.24|3887.59|3886.99|3882.59|3881.99|1629
1658128200000|2022-07-18 07:10:00|3886.09|3885.49|3887.84|3887.24|3888.59|3887.99|3885.09|3884.49|2283
1658128500000|2022-07-18 07:15:00|3887.59|3886.99|3890.34|3889.74|3891.59|3890.99|3887.59|3886.99|2824
1658128800000|2022-07-18 07:20:00|3890.46|3889.86|3891.84|3891.24|3893.09|3892.49|3889.09|3888.49|1959
1658129100000|2022-07-18 07:25:00|3892.09|3891.49|3892.09|3891.49|3892.34|3891.74|3889.59|3888.99|1287
1658129400000|2022-07-18 07:30:00|3891.96|3891.36|3895.96|3895.36|3896.59|3895.99|3891.46|3890.86|2501
1658129700000|2022-07-18 07:35:00|3895.84|3895.24|3896.09|3895.49|3897.59|3896.99|3895.59|3894.99|2071
1658130000000|2022-07-18 07:40:00|3895.84|3895.24|3896.84|3896.24|3898.84|3898.24|3895.21|3894.61|1228
1658130300000|2022-07-18 07:45:00|3896.96|3896.36|3895.84|3895.24|3897.59|3896.99|3895.09|3894.49|1592
1658130600000|2022-07-18 07:50:00|3895.46|3894.86|3893.84|3893.24|3896.34|3895.74|3893.59|3892.99|1431
1658130900000|2022-07-18 07:55:00|3894.09|3893.49|3894.59|3893.99|3894.59|3893.99|3893.34|3892.74|1536
1658131200000|2022-07-18 08:00:00|3894.34|3893.74|3894.84|3894.24|3895.84|3895.24|3892.59|3891.99|2278
1658131500000|2022-07-18 08:05:00|3895.09|3894.49|3895.34|3894.74|3897.09|3896.49|3893.59|3892.99|2205
1658131800000|2022-07-18 08:10:00|3894.59|3893.99|3895.84|3895.24|3896.21|3895.61|3893.84|3893.24|1822
1658132100000|2022-07-18 08:15:00|3895.71|3895.11|3894.84|3894.24|3896.09|3895.49|3894.71|3894.11|1327
1658132400000|2022-07-18 08:20:00|3894.71|3894.11|3898.59|3897.99|3898.59|3897.99|3894.59|3893.99|1077
1658132700000|2022-07-18 08:25:00|3898.84|3898.24|3903.59|3902.99|3904.84|3904.24|3898.71|3898.11|3739
1658133000000|2022-07-18 08:30:00|3903.84|3903.24|3904.09|3903.49|3905.34|3904.74|3902.34|3901.74|2167
1658133300000|2022-07-18 08:35:00|3904.21|3903.61|3903.09|3902.49|3904.34|3903.74|3901.59|3900.99|963
1658133600000|2022-07-18 08:40:00|3903.34|3902.74|3902.59|3901.99|3904.84|3904.24|3902.59|3901.99|968
1658133900000|2022-07-18 08:45:00|3902.84|3902.24|3903.09|3902.49|3903.59|3902.99|3901.71|3901.11|788
1658134200000|2022-07-18 08:50:00|3902.96|3902.36|3904.34|3903.74|3904.84|3904.24|3902.34|3901.74|1921
1658134500000|2022-07-18 08:55:00|3904.46|3903.86|3905.59|3904.99|3906.59|3905.99|3904.46|3903.86|1707
1658134800000|2022-07-18 09:00:00|3905.71|3905.11|3904.34|3903.74|3906.34|3905.74|3904.34|3903.74|1026
1658135100000|2022-07-18 09:05:00|3904.46|3903.86|3901.84|3901.24|3904.84|3904.24|3901.09|3900.49|1174
1658135400000|2022-07-18 09:10:00|3901.59|3900.99|3902.84|3902.24|3903.09|3902.49|3901.59|3900.99|1003
1658135700000|2022-07-18 09:15:00|3902.96|3902.36|3903.34|3902.74|3904.09|3903.49|3901.59|3900.99|954
1658136000000|2022-07-18 09:20:00|3903.46|3902.86|3905.21|3904.61|3905.59|3904.99|3903.46|3902.86|854
1658136300000|2022-07-18 09:25:00|3905.34|3904.74|3901.09|3900.49|3905.34|3904.74|3900.84|3900.24|1176
1658136600000|2022-07-18 09:30:00|3900.96|3900.36|3900.09|3899.49|3901.84|3901.24|3899.46|3898.86|1380
1658136900000|2022-07-18 09:35:00|3900.21|3899.61|3900.59|3899.99|3901.34|3900.74|3899.59|3898.99|832
1658137200000|2022-07-18 09:40:00|3900.71|3900.11|3900.34|3899.74|3901.34|3900.74|3898.84|3898.24|1093
1658137500000|2022-07-18 09:45:00|3900.09|3899.49|3898.21|3897.61|3900.34|3899.74|3898.09|3897.49|1055
1658137800000|2022-07-18 09:50:00|3898.09|3897.49|3897.59|3896.99|3898.59|3897.99|3897.34|3896.74|1003
1658138100000|2022-07-18 09:55:00|3897.84|3897.24|3899.34|3898.74|3899.34|3898.74|3897.84|3897.24|755
1658138400000|2022-07-18 10:00:00|3899.09|3898.49|3897.84|3897.24|3899.59|3898.99|3897.59|3896.99|1795
1658138700000|2022-07-18 10:05:00|3897.71|3897.11|3899.59|3898.99|3899.84|3899.24|3897.71|3897.11|936
1658139000000|2022-07-18 10:10:00|3899.71|3899.11|3902.46|3901.86|3902.46|3901.86|3899.34|3898.74|1057
1658139300000|2022-07-18 10:15:00|3902.34|3901.74|3901.21|3900.61|3902.34|3901.74|3900.21|3899.61|818
1658139600000|2022-07-18 10:20:00|3901.09|3900.49|3901.96|3901.36|3902.34|3901.74|3901.09|3900.49|786
1658139900000|2022-07-18 10:25:00|3901.84|3901.24|3901.09|3900.49|3902.34|3901.74|3900.84|3900.24|515
1658140200000|2022-07-18 10:30:00|3901.21|3900.61|3901.34|3900.74|3901.59|3900.99|3901.09|3900.49|460
1658140500000|2022-07-18 10:35:00|3901.09|3900.49|3899.59|3898.99|3901.09|3900.49|3898.59|3897.99|822
1658140800000|2022-07-18 10:40:00|3899.46|3898.86|3899.09|3898.49|3900.09|3899.49|3898.34|3897.74|418
1658141100000|2022-07-18 10:45:00|3898.84|3898.24|3899.59|3898.99|3899.59|3898.99|3897.84|3897.24|1060
1658141400000|2022-07-18 10:50:00|3899.84|3899.24|3897.84|3897.24|3899.84|3899.24|3897.84|3897.24|829
1658141700000|2022-07-18 10:55:00|3897.71|3897.11|3898.59|3897.99|3899.59|3898.99|3897.59|3896.99|819
1658142000000|2022-07-18 11:00:00|3898.84|3898.24|3898.34|3897.74|3898.84|3898.24|3896.09|3895.49|1950
1658142300000|2022-07-18 11:05:00|3898.46|3897.86|3902.59|3901.99|3902.59|3901.99|3898.34|3897.74|1884
1658142600000|2022-07-18 11:10:00|3902.71|3902.11|3900.59|3899.99|3903.34|3902.74|3900.59|3899.99|1476
1658142900000|2022-07-18 11:15:00|3900.84|3900.24|3902.09|3901.49|3902.59|3901.99|3900.59|3899.99|802
1658143200000|2022-07-18 11:20:00|3902.34|3901.74|3904.59|3903.99|3905.09|3904.49|3901.59|3900.99|1419
1658143500000|2022-07-18 11:25:00|3904.34|3903.74|3903.34|3902.74|3904.34|3903.74|3901.84|3901.24|1643
1658143800000|2022-07-18 11:30:00|3903.09|3902.49|3902.84|3902.24|3904.09|3903.49|3902.59|3901.99|995
1658144100000|2022-07-18 11:35:00|3902.96|3902.36|3901.34|3900.74|3903.09|3902.49|3901.09|3900.49|1231
1658144400000|2022-07-18 11:40:00|3901.09|3900.49|3900.59|3899.99|3901.34|3900.74|3900.09|3899.49|1778
1658144700000|2022-07-18 11:45:00|3900.34|3899.74|3901.84|3901.24|3902.09|3901.49|3900.34|3899.74|1762
1658145000000|2022-07-18 11:50:00|3901.71|3901.11|3900.34|3899.74|3902.59|3901.99|3900.34|3899.74|1062
1658145300000|2022-07-18 11:55:00|3900.46|3899.86|3899.84|3899.24|3901.09|3900.49|3899.09|3898.49|1339
1658145600000|2022-07-18 12:00:00|3900.09|3899.49|3900.09|3899.49|3902.34|3901.74|3899.34|3898.74|2190
1658145900000|2022-07-18 12:05:00|3899.96|3899.36|3900.46|3899.86|3901.84|3901.24|3899.59|3898.99|1973
1658146200000|2022-07-18 12:10:00|3900.34|3899.74|3899.34|3898.74|3901.09|3900.49|3898.59|3897.99|2273
1658146500000|2022-07-18 12:15:00|3899.21|3898.61|3893.59|3892.99|3899.34|3898.74|3893.34|3892.74|5272
1658146800000|2022-07-18 12:20:00|3893.71|3893.11|3891.84|3891.24|3894.59|3893.99|3890.34|3889.74|4506
1658147100000|2022-07-18 12:25:00|3891.59|3890.99|3888.09|3887.49|3891.84|3891.24|3887.34|3886.74|5289
1658147400000|2022-07-18 12:30:00|3887.96|3887.36|3891.59|3890.99|3891.84|3891.24|3887.34|3886.74|4143
1658147700000|2022-07-18 12:35:00|3891.34|3890.74|3890.34|3889.74|3892.34|3891.74|3889.34|3888.74|2374
1658148000000|2022-07-18 12:40:00|3890.09|3889.49|3891.59|3890.99|3891.59|3890.99|3889.34|3888.74|1860
1658148300000|2022-07-18 12:45:00|3891.46|3890.86|3889.34|3888.74|3892.09|3891.49|3887.84|3887.24|2836
1658148600000|2022-07-18 12:50:00|3889.59|3888.99|3889.34|3888.74|3890.59|3889.99|3888.59|3887.99|2690
1658148900000|2022-07-18 12:55:00|3889.21|3888.61|3893.59|3892.99|3894.09|3893.49|3888.84|3888.24|3140
1658149200000|2022-07-18 13:00:00|3893.34|3892.74|3891.84|3891.24|3893.59|3892.99|3891.34|3890.74|2743
1658149500000|2022-07-18 13:05:00|3891.96|3891.36|3892.46|3891.86|3893.34|3892.74|3891.34|3890.74|2344
1658149800000|2022-07-18 13:10:00|3892.34|3891.74|3890.84|3890.24|3892.84|3892.24|3889.84|3889.24|2422
1658150100000|2022-07-18 13:15:00|3891.09|3890.49|3893.09|3892.49|3893.59|3892.99|3890.59|3889.99|2266
1658150400000|2022-07-18 13:20:00|3892.59|3891.99|3892.84|3892.24|3893.59|3892.99|3890.84|3890.24|1969
1658150700000|2022-07-18 13:25:00|3892.59|3891.99|3894.84|3894.24|3896.09|3895.49|3892.34|3891.74|7190
1658151000000|2022-07-18 13:30:00|3894.74|3894.34|3895.99|3895.59|3900.99|3900.59|3891.74|3891.34|47735
1658151300000|2022-07-18 13:35:00|3895.74|3895.34|3893.49|3893.09|3898.74|3898.34|3891.74|3891.34|25885
1658151600000|2022-07-18 13:40:00|3893.99|3893.59|3897.74|3897.34|3898.24|3897.84|3888.24|3887.84|26126
1658151900000|2022-07-18 13:45:00|3897.99|3897.59|3899.24|3898.84|3901.24|3900.84|3894.74|3894.34|24068
1658152200000|2022-07-18 13:50:00|3899.49|3899.09|3898.99|3898.59|3900.74|3900.34|3896.74|3896.34|15092
1658152500000|2022-07-18 13:55:00|3899.49|3899.09|3894.49|3894.09|3902.24|3901.84|3894.49|3894.09|15551
1658152800000|2022-07-18 14:00:00|3894.74|3894.34|3894.74|3894.34|3898.74|3898.34|3891.24|3890.84|23978
1658153100000|2022-07-18 14:05:00|3894.49|3894.09|3891.49|3891.09|3894.49|3894.09|3889.24|3888.84|17241
1658153400000|2022-07-18 14:10:00|3891.74|3891.34|3888.49|3888.09|3892.24|3891.84|3883.74|3883.34|22408
1658153700000|2022-07-18 14:15:00|3888.74|3888.34|3889.49|3889.09|3891.74|3891.34|3886.24|3885.84|19472
1658154000000|2022-07-18 14:20:00|3889.74|3889.34|3890.49|3890.09|3892.24|3891.84|3888.74|3888.34|13042
1658154300000|2022-07-18 14:25:00|3890.24|3889.84|3888.99|3888.59|3890.49|3890.09|3887.24|3886.84|12056
1658154600000|2022-07-18 14:30:00|3888.74|3888.34|3892.89|3892.49|3894.11|3893.71|3888.74|3888.34|12809
1658154900000|2022-07-18 14:35:00|3893.14|3892.74|3890.95|3890.55|3894.52|3894.12|3888.39|3887.99|11880
1658155200000|2022-07-18 14:40:00|3891.2|3890.8|3890.7|3890.3|3892.95|3892.55|3889.2|3888.8|8671
1658155500000|2022-07-18 14:45:00|3890.45|3890.05|3887.7|3887.3|3890.45|3890.05|3884.45|3884.05|13418
1658155800000|2022-07-18 14:50:00|3887.45|3887.05|3888.95|3888.55|3889.45|3889.05|3886.2|3885.8|10308
1658156100000|2022-07-18 14:55:00|3888.7|3888.3|3891.2|3890.8|3892.95|3892.55|3888.2|3887.8|9797
1658156400000|2022-07-18 15:00:00|3891.45|3891.05|3889.95|3889.55|3892.45|3892.05|3887.95|3887.55|10749
1658156700000|2022-07-18 15:05:00|3890.2|3889.8|3887.7|3887.3|3891.7|3891.3|3886.7|3886.3|8902
1658157000000|2022-07-18 15:10:00|3887.45|3887.05|3887.95|3887.55|3888.7|3888.3|3886.2|3885.8|6285
1658157300000|2022-07-18 15:15:00|3887.7|3887.3|3887.45|3887.05|3888.7|3888.3|3884.95|3884.55|8994
1658157600000|2022-07-18 15:20:00|3887.2|3886.8|3888.7|3888.3|3889.2|3888.8|3886.45|3886.05|6867
1658157900000|2022-07-18 15:25:00|3888.95|3888.55|3888.2|3887.8|3890.2|3889.8|3887.2|3886.8|7571
1658158200000|2022-07-18 15:30:00|3888.45|3888.05|3889.7|3889.3|3891.45|3891.05|3886.2|3885.8|10697
1658158500000|2022-07-18 15:35:00|3889.45|3889.05|3892.2|3891.8|3892.7|3892.3|3889.2|3888.8|7983
1658158800000|2022-07-18 15:40:00|3892.45|3892.05|3895.7|3895.3|3895.95|3895.55|3891.95|3891.55|9550
1658159100000|2022-07-18 15:45:00|3895.95|3895.55|3892.2|3891.8|3896.2|3895.8|3891.95|3891.55|9978
1658159400000|2022-07-18 15:50:00|3892.45|3892.05|3894.2|3893.8|3894.7|3894.3|3891.45|3891.05|7312
1658159700000|2022-07-18 15:55:00|3893.95|3893.55|3895.45|3895.05|3896.45|3896.05|3893.45|3893.05|7422
1658160000000|2022-07-18 16:00:00|3895.7|3895.3|3893.7|3893.3|3895.95|3895.55|3893.2|3892.8|6147
1658160300000|2022-07-18 16:05:00|3893.45|3893.05|3892.45|3892.05|3895.45|3895.05|3891.2|3890.8|9779
1658160600000|2022-07-18 16:10:00|3892.7|3892.3|3894.2|3893.8|3895.2|3894.8|3891.95|3891.55|5820
1658160900000|2022-07-18 16:15:00|3893.95|3893.55|3891.45|3891.05|3894.7|3894.3|3890.45|3890.05|5515
1658161200000|2022-07-18 16:20:00|3891.7|3891.3|3892.95|3892.55|3893.2|3892.8|3890.7|3890.3|4967
1658161500000|2022-07-18 16:25:00|3892.7|3892.3|3890.7|3890.3|3892.7|3892.3|3889.95|3889.55|6958
1658161800000|2022-07-18 16:30:00|3890.57|3890.17|3890.45|3890.05|3891.95|3891.55|3890.2|3889.8|5919
1658162100000|2022-07-18 16:35:00|3890.2|3889.8|3892.2|3891.8|3892.95|3892.55|3890.2|3889.8|6544
1658162400000|2022-07-18 16:40:00|3892.26|3891.86|3891.51|3891.11|3893.26|3892.86|3891.51|3891.11|4968
1658162700000|2022-07-18 16:45:00|3891.26|3890.86|3889.26|3888.86|3891.76|3891.36|3888.51|3888.11|6178
1658163000000|2022-07-18 16:50:00|3889.01|3888.61|3885.26|3884.86|3889.26|3888.86|3885.26|3884.86|8376
1658163300000|2022-07-18 16:55:00|3885.01|3884.61|3883.51|3883.11|3885.26|3884.86|3882.38|3881.98|10643
1658163600000|2022-07-18 17:00:00|3883.76|3883.36|3885.01|3884.61|3885.01|3884.61|3883.26|3882.86|7355
1658163900000|2022-07-18 17:05:00|3885.26|3884.86|3884.01|3883.61|3885.51|3885.11|3883.51|3883.11|5550
1658164200000|2022-07-18 17:10:00|3883.76|3883.36|3884.01|3883.61|3884.51|3884.11|3882.01|3881.61|7226
1658164500000|2022-07-18 17:15:00|3884.26|3883.86|3878.76|3878.36|3884.26|3883.86|3878.76|3878.36|11154
1658164800000|2022-07-18 17:20:00|3878.51|3878.11|3880.26|3879.86|3880.26|3879.86|3877.01|3876.61|11393
1658165100000|2022-07-18 17:25:00|3880.38|3879.98|3882.76|3882.36|3883.01|3882.61|3880.01|3879.61|7718
1658165400000|2022-07-18 17:30:00|3882.51|3882.11|3874.26|3873.86|3883.01|3882.61|3874.26|3873.86|24900
1658165700000|2022-07-18 17:35:00|3874.01|3873.61|3872.51|3872.11|3876.01|3875.61|3870.01|3869.61|16939
1658166000000|2022-07-18 17:40:00|3872.26|3871.86|3870.76|3870.36|3873.76|3873.36|3870.01|3869.61|15861
1658166300000|2022-07-18 17:45:00|3871.01|3870.61|3865.76|3865.36|3872.76|3872.36|3865.26|3864.86|17102
1658166600000|2022-07-18 17:50:00|3865.88|3865.48|3867.76|3867.36|3869.01|3868.61|3865.88|3865.48|12275
1658166900000|2022-07-18 17:55:00|3868.01|3867.61|3856.76|3856.36|3868.01|3867.61|3855.26|3854.86|27583
1658167200000|2022-07-18 18:00:00|3856.51|3856.11|3857.01|3856.61|3858.76|3858.36|3853.76|3853.36|20488
1658167500000|2022-07-18 18:05:00|3856.76|3856.36|3855.76|3855.36|3858.01|3857.61|3855.26|3854.86|11180
1658167800000|2022-07-18 18:10:00|3856.01|3855.61|3858.51|3858.11|3858.76|3858.36|3854.26|3853.86|11405
1658168100000|2022-07-18 18:15:00|3858.26|3857.86|3861.51|3861.11|3862.01|3861.61|3857.51|3857.11|13264
1658168400000|2022-07-18 18:20:00|3861.26|3860.86|3857.26|3856.86|3863.01|3862.61|3857.01|3856.61|11125
1658168700000|2022-07-18 18:25:00|3857.01|3856.61|3851.76|3851.36|3858.01|3857.61|3851.26|3850.86|17711
1658169000000|2022-07-18 18:30:00|3852.01|3851.61|3854.51|3854.11|3855.01|3854.61|3851.01|3850.61|13297
1658169300000|2022-07-18 18:35:00|3854.38|3853.98|3857.01|3856.61|3859.26|3858.86|3853.26|3852.86|12614
1658169600000|2022-07-18 18:40:00|3856.76|3856.36|3848.76|3848.36|3857.26|3856.86|3848.26|3847.86|16772
1658169900000|2022-07-18 18:45:00|3849.01|3848.61|3849.76|3849.36|3851.01|3850.61|3847.26|3846.86|14086
1658170200000|2022-07-18 18:50:00|3850.26|3849.86|3845.76|3845.36|3850.26|3849.86|3842.26|3841.86|26474
1658170500000|2022-07-18 18:55:00|3845.51|3845.11|3842.76|3842.36|3845.76|3845.36|3841.51|3841.11|14346
1658170800000|2022-07-18 19:00:00|3842.51|3842.11|3843.26|3842.86|3845.51|3845.11|3841.01|3840.61|14511
1658171100000|2022-07-18 19:05:00|3843.51|3843.11|3848.51|3848.11|3849.76|3849.36|3843.51|3843.11|16925
1658171400000|2022-07-18 19:10:00|3849.01|3848.61|3846.76|3846.36|3849.26|3848.86|3843.26|3842.86|12648
1658171700000|2022-07-18 19:15:00|3846.51|3846.11|3850.26|3849.86|3850.76|3850.36|3846.51|3846.11|12469
1658172000000|2022-07-18 19:20:00|3850.12|3849.72|3846.62|3846.22|3851.37|3850.97|3845.62|3845.22|10591
1658172300000|2022-07-18 19:25:00|3846.37|3845.97|3838.37|3837.97|3847.62|3847.22|3838.37|3837.97|18047
1658172600000|2022-07-18 19:30:00|3838.87|3838.47|3833.37|3832.97|3838.99|3838.59|3831.74|3831.34|22553
1658172900000|2022-07-18 19:35:00|3833.62|3833.22|3826.87|3826.47|3835.62|3835.22|3825.62|3825.22|24701
1658173200000|2022-07-18 19:40:00|3826.62|3826.22|3826.37|3825.97|3829.37|3828.97|3824.62|3824.22|18843
1658173500000|2022-07-18 19:45:00|3825.87|3825.47|3819.62|3819.22|3826.12|3825.72|3819.12|3818.72|28392
1658173800000|2022-07-18 19:50:00|3818.37|3817.97|3830.62|3830.22|3831.12|3830.72|3817.87|3817.47|33850
1658174100000|2022-07-18 19:55:00|3830.12|3829.72|3831.62|3831.22|3834.12|3833.72|3827.62|3827.22|62861
1658174400000|2022-07-18 20:00:00|3831.46|3831.06|3830.81|3830.21|3836.06|3835.46|3829.56|3828.96|24457
1658174700000|2022-07-18 20:05:00|3831.06|3830.46|3834.43|3833.83|3835.31|3834.71|3830.81|3830.21|8235
1658175000000|2022-07-18 20:10:00|3834.56|3833.96|3834.81|3834.21|3836.31|3835.71|3833.81|3833.21|7095
1658175300000|2022-07-18 20:15:00|3834.56|3833.96|3835.56|3834.96|3835.81|3835.21|3834.06|3833.46|2209
1658175600000|2022-07-18 20:20:00|3835.43|3834.83|3835.56|3834.96|3836.56|3835.96|3835.06|3834.46|1398
1658175900000|2022-07-18 20:25:00|3835.81|3835.21|3835.31|3834.71|3836.06|3835.46|3835.06|3834.46|857
1658176200000|2022-07-18 20:30:00|3835.06|3834.46|3835.43|3834.83|3835.56|3834.96|3834.81|3834.21|808
1658176500000|2022-07-18 20:35:00|3835.56|3834.96|3835.31|3834.71|3836.06|3835.46|3835.06|3834.46|595
1658176800000|2022-07-18 20:40:00|3835.56|3834.96|3835.06|3834.46|3835.81|3835.21|3834.81|3834.21|584
1658177100000|2022-07-18 20:45:00|3835.31|3834.71|3834.56|3833.96|3835.31|3834.71|3834.31|3833.71|538
1658177400000|2022-07-18 20:50:00|3834.81|3834.21|3836.06|3835.46|3836.06|3835.46|3834.56|3833.96|793
1658177700000|2022-07-18 20:55:00|3836.31|3835.71|3836.02|3834.52|3836.31|3835.71|3834.81|3834.21|1044
1658178000000|2022-07-18 21:00:00|3835.52|3834.02|3835.69|3834.19|3835.73|3834.23|3834.71|3833.21|2
1658178300000|2022-07-18 21:05:00|3835.73|3834.23|3835.84|3834.34|3836.02|3834.52|3835.73|3834.23|0
1658178600000|2022-07-18 21:10:00|3835.91|3834.41|3835.3|3833.8|3835.91|3834.41|3835.3|3833.8|0
1658178900000|2022-07-18 21:15:00|3835.12|3833.62|3834.2|3832.7|3835.12|3833.62|3834.2|3832.7|0
1658179200000|2022-07-18 21:20:00|3834.24|3832.74|3836.21|3834.71|3836.21|3834.71|3834.24|3832.74|0
1658179500000|2022-07-18 21:25:00|3835.99|3834.49|3835.8|3834.3|3836.13|3834.63|3835.63|3834.13|0
1658179800000|2022-07-18 21:30:00|3835.88|3834.38|3835.99|3834.49|3835.99|3834.49|3835.8|3834.3|0
1658180100000|2022-07-18 21:35:00|3835.8|3834.3|3835.73|3834.23|3835.8|3834.3|3835.52|3834.02|0
1658180400000|2022-07-18 21:40:00|3835.59|3834.09|3835.73|3834.23|3835.73|3834.23|3835.59|3834.09|0
1658180700000|2022-07-18 21:45:00|3835.8|3834.3|3836.02|3834.52|3836.02|3834.52|3835.69|3834.19|0
1658181000000|2022-07-18 21:50:00|3836.1|3834.6|3836.02|3834.52|3836.13|3834.63|3835.95|3834.45|0
1658181300000|2022-07-18 21:55:00|3835.99|3834.49|3835.99|3834.49|3836.39|3834.89|3835.69|3834.19|0
1658181600000|2022-07-18 22:00:00|3834.43|3833.83|3833.68|3833.08|3835.43|3834.83|3833.31|3832.71|851
1658181900000|2022-07-18 22:05:00|3833.81|3833.21|3833.81|3833.21|3833.81|3833.21|3833.06|3832.46|273
1658182200000|2022-07-18 22:10:00|3834.06|3833.46|3833.56|3832.96|3835.31|3834.71|3833.31|3832.71|475
1658182500000|2022-07-18 22:15:00|3833.81|3833.21|3834.31|3833.71|3834.31|3833.71|3832.06|3831.46|661
1658182800000|2022-07-18 22:20:00|3834.81|3834.21|3835.81|3835.21|3836.56|3835.96|3834.31|3833.71|874
1658183100000|2022-07-18 22:25:00|3835.93|3835.33|3835.06|3834.46|3836.06|3835.46|3834.81|3834.21|252
1658183400000|2022-07-18 22:30:00|3835.31|3834.71|3835.06|3834.46|3835.31|3834.71|3834.56|3833.96|220
1658183700000|2022-07-18 22:35:00|3835.31|3834.71|3838.31|3837.71|3838.81|3838.21|3835.31|3834.71|1158
1658184000000|2022-07-18 22:40:00|3838.43|3837.83|3838.56|3837.96|3838.56|3837.96|3837.81|3837.21|306
1658184300000|2022-07-18 22:45:00|3838.43|3837.83|3837.81|3837.21|3838.56|3837.96|3837.06|3836.46|481
1658184600000|2022-07-18 22:50:00|3837.93|3837.33|3837.68|3837.08|3838.31|3837.71|3837.56|3836.96|146
1658184900000|2022-07-18 22:55:00|3837.81|3837.21|3836.81|3836.21|3837.93|3837.33|3836.56|3835.96|192
1658185200000|2022-07-18 23:00:00|3836.56|3835.96|3835.06|3834.46|3837.56|3836.96|3835.06|3834.46|479
1658185500000|2022-07-18 23:05:00|3834.81|3834.21|3835.06|3834.46|3835.06|3834.46|3833.56|3832.96|513
1658185800000|2022-07-18 23:10:00|3835.31|3834.71|3834.81|3834.21|3835.68|3835.08|3834.31|3833.71|491
1658186100000|2022-07-18 23:15:00|3835.06|3834.46|3835.81|3835.21|3836.43|3835.83|3834.93|3834.33|229
1658186400000|2022-07-18 23:20:00|3835.93|3835.33|3836.31|3835.71|3836.31|3835.71|3835.43|3834.83|120
1658186700000|2022-07-18 23:25:00|3836.06|3835.46|3836.56|3835.96|3837.56|3836.96|3836.06|3835.46|198
1658187000000|2022-07-18 23:30:00|3836.81|3836.21|3837.81|3837.21|3838.06|3837.46|3836.56|3835.96|419
1658187300000|2022-07-18 23:35:00|3837.56|3836.96|3840.06|3839.46|3840.56|3839.96|3837.43|3836.83|794
1658187600000|2022-07-18 23:40:00|3839.81|3839.21|3840.68|3840.08|3840.81|3840.21|3838.31|3837.71|608
1658187900000|2022-07-18 23:45:00|3840.43|3839.83|3837.81|3837.21|3840.56|3839.96|3837.56|3836.96|801
1658188200000|2022-07-18 23:50:00|3837.56|3836.96|3840.81|3840.21|3840.81|3840.21|3837.31|3836.71|729
1658188500000|2022-07-18 23:55:00|3840.68|3840.08|3841.56|3840.96|3842.18|3841.58|3840.56|3839.96|843
1658188800000|2022-07-19 00:00:00|3841.81|3841.21|3838.56|3837.96|3842.81|3842.21|3838.06|3837.46|1260
1658189100000|2022-07-19 00:05:00|3838.31|3837.71|3837.06|3836.46|3838.31|3837.71|3835.31|3834.71|1114
1658189400000|2022-07-19 00:10:00|3837.18|3836.58|3837.56|3836.96|3838.31|3837.71|3836.68|3836.08|530
1658189700000|2022-07-19 00:15:00|3837.43|3836.83|3836.81|3836.21|3839.31|3838.71|3836.06|3835.46|671
1658190000000|2022-07-19 00:20:00|3836.93|3836.33|3837.43|3836.83|3837.93|3837.33|3836.06|3835.46|408
1658190300000|2022-07-19 00:25:00|3837.31|3836.71|3838.18|3837.58|3838.31|3837.71|3836.81|3836.21|475
1658190600000|2022-07-19 00:30:00|3838.31|3837.71|3834.81|3834.21|3838.31|3837.71|3834.06|3833.46|680
1658190900000|2022-07-19 00:35:00|3834.93|3834.33|3834.43|3833.83|3835.06|3834.46|3833.06|3832.46|582
1658191200000|2022-07-19 00:40:00|3834.31|3833.71|3835.56|3834.96|3835.93|3835.33|3833.68|3833.08|471
1658191500000|2022-07-19 00:45:00|3835.31|3834.71|3835.06|3834.46|3835.93|3835.33|3834.93|3834.33|247
1658191800000|2022-07-19 00:50:00|3835.31|3834.71|3836.81|3836.21|3837.31|3836.71|3835.06|3834.46|303
1658192100000|2022-07-19 00:55:00|3836.68|3836.08|3836.31|3835.71|3836.81|3836.21|3835.81|3835.21|222
1658192400000|2022-07-19 01:00:00|3836.06|3835.46|3838.06|3837.46|3838.31|3837.71|3835.06|3834.46|481
1658192700000|2022-07-19 01:05:00|3838.31|3837.71|3837.68|3837.08|3839.06|3838.46|3836.81|3836.21|400
1658193000000|2022-07-19 01:10:00|3837.56|3836.96|3837.81|3837.21|3839.06|3838.46|3837.31|3836.71|364
1658193300000|2022-07-19 01:15:00|3837.68|3837.08|3837.68|3837.08|3838.06|3837.46|3836.81|3836.21|373
1658193600000|2022-07-19 01:20:00|3837.56|3836.96|3838.81|3838.21|3839.31|3838.71|3837.56|3836.96|467
1658193900000|2022-07-19 01:25:00|3838.93|3838.33|3839.56|3838.96|3840.06|3839.46|3837.18|3836.58|709
1658194200000|2022-07-19 01:30:00|3839.43|3838.83|3840.81|3840.21|3841.68|3841.08|3838.31|3837.71|1185
1658194500000|2022-07-19 01:35:00|3841.06|3840.46|3839.93|3839.33|3841.06|3840.46|3839.56|3838.96|423
1658194800000|2022-07-19 01:40:00|3839.81|3839.21|3839.56|3838.96|3840.81|3840.21|3839.56|3838.96|406
1658195100000|2022-07-19 01:45:00|3839.68|3839.08|3841.06|3840.46|3841.31|3840.71|3837.81|3837.21|763
1658195400000|2022-07-19 01:50:00|3840.93|3840.33|3840.56|3839.96|3841.18|3840.58|3840.06|3839.46|324
1658195700000|2022-07-19 01:55:00|3840.31|3839.71|3836.68|3836.08|3840.93|3840.33|3836.56|3835.96|640
1658196000000|2022-07-19 02:00:00|3836.81|3836.21|3838.81|3838.21|3839.31|3838.71|3836.81|3836.21|461
1658196300000|2022-07-19 02:05:00|3838.93|3838.33|3841.68|3841.08|3841.81|3841.21|3838.43|3837.83|601
1658196600000|2022-07-19 02:10:00|3841.56|3840.96|3842.06|3841.46|3842.31|3841.71|3840.81|3840.21|597
1658196900000|2022-07-19 02:15:00|3841.93|3841.33|3841.06|3840.46|3843.81|3843.21|3841.06|3840.46|736
1658197200000|2022-07-19 02:20:00|3841.31|3840.71|3841.06|3840.46|3841.81|3841.21|3840.81|3840.21|244
1658197500000|2022-07-19 02:25:00|3840.81|3840.21|3842.06|3841.46|3842.06|3841.46|3840.31|3839.71|284
1658197800000|2022-07-19 02:30:00|3841.93|3841.33|3842.06|3841.46|3842.31|3841.71|3841.06|3840.46|320
1658198100000|2022-07-19 02:35:00|3841.93|3841.33|3842.31|3841.71|3842.56|3841.96|3841.31|3840.71|317
1658198400000|2022-07-19 02:40:00|3842.56|3841.96|3840.31|3839.71|3842.56|3841.96|3840.06|3839.46|440
1658198700000|2022-07-19 02:45:00|3840.18|3839.58|3841.31|3840.71|3842.06|3841.46|3840.06|3839.46|369
1658199000000|2022-07-19 02:50:00|3841.18|3840.58|3840.81|3840.21|3842.31|3841.71|3840.56|3839.96|284
1658199300000|2022-07-19 02:55:00|3840.93|3840.33|3841.56|3840.96|3842.31|3841.71|3840.56|3839.96|292
1658199600000|2022-07-19 03:00:00|3841.68|3841.08|3842.31|3841.71|3842.56|3841.96|3841.56|3840.96|398
1658199900000|2022-07-19 03:05:00|3842.06|3841.46|3843.56|3842.96|3843.93|3843.33|3842.06|3841.46|438
1658200200000|2022-07-19 03:10:00|3843.31|3842.71|3842.06|3841.46|3843.93|3843.33|3842.06|3841.46|379
1658200500000|2022-07-19 03:15:00|3842.31|3841.71|3842.81|3842.21|3842.81|3842.21|3841.56|3840.96|230
1658200800000|2022-07-19 03:20:00|3842.68|3842.08|3842.06|3841.46|3843.06|3842.46|3841.56|3840.96|146
1658201100000|2022-07-19 03:25:00|3842.18|3841.58|3841.56|3840.96|3842.56|3841.96|3841.06|3840.46|215
1658201400000|2022-07-19 03:30:00|3841.68|3841.08|3839.06|3838.46|3841.81|3841.21|3839.06|3838.46|531
1658201700000|2022-07-19 03:35:00|3838.81|3838.21|3837.56|3836.96|3839.31|3838.71|3837.06|3836.46|666
1658202000000|2022-07-19 03:40:00|3837.43|3836.83|3836.56|3835.96|3837.81|3837.21|3836.06|3835.46|628
1658202300000|2022-07-19 03:45:00|3836.81|3836.21|3837.18|3836.58|3837.31|3836.71|3836.56|3835.96|298
1658202600000|2022-07-19 03:50:00|3837.06|3836.46|3837.31|3836.71|3837.31|3836.71|3836.06|3835.46|197
1658202900000|2022-07-19 03:55:00|3837.18|3836.58|3838.31|3837.71|3838.31|3837.71|3836.43|3835.83|486
1658203200000|2022-07-19 04:00:00|3838.18|3837.58|3837.81|3837.21|3838.56|3837.96|3837.56|3836.96|339
1658203500000|2022-07-19 04:05:00|3838.06|3837.46|3837.81|3837.21|3838.56|3837.96|3837.56|3836.96|264
1658203800000|2022-07-19 04:10:00|3838.06|3837.46|3838.31|3837.71|3838.43|3837.83|3837.81|3837.21|182
1658204100000|2022-07-19 04:15:00|3838.56|3837.96|3838.31|3837.71|3838.81|3838.21|3838.18|3837.58|198
1658204400000|2022-07-19 04:20:00|3838.56|3837.96|3835.81|3835.21|3838.56|3837.96|3835.81|3835.21|504
1658204700000|2022-07-19 04:25:00|3835.93|3835.33|3837.06|3836.46|3837.06|3836.46|3835.31|3834.71|454
1658205000000|2022-07-19 04:30:00|3836.81|3836.21|3836.81|3836.21|3837.31|3836.71|3835.56|3834.96|308
1658205300000|2022-07-19 04:35:00|3836.68|3836.08|3838.31|3837.71|3838.31|3837.71|3836.68|3836.08|339
1658205600000|2022-07-19 04:40:00|3838.43|3837.83|3837.56|3836.96|3838.56|3837.96|3837.56|3836.96|249
1658205900000|2022-07-19 04:45:00|3837.43|3836.83|3838.31|3837.71|3839.31|3838.71|3837.31|3836.71|386
1658206200000|2022-07-19 04:50:00|3838.18|3837.58|3836.56|3835.96|3838.56|3837.96|3836.56|3835.96|293
1658206500000|2022-07-19 04:55:00|3836.81|3836.21|3835.06|3834.46|3836.81|3836.21|3834.31|3833.71|722
1658206800000|2022-07-19 05:00:00|3835.31|3834.71|3834.56|3833.96|3835.56|3834.96|3833.81|3833.21|614
1658207100000|2022-07-19 05:05:00|3834.81|3834.21|3836.56|3835.96|3836.81|3836.21|3834.31|3833.71|386
1658207400000|2022-07-19 05:10:00|3836.43|3835.83|3838.81|3838.21|3839.06|3838.46|3836.43|3835.83|500
1658207700000|2022-07-19 05:15:00|3839.06|3838.46|3839.06|3838.46|3839.31|3838.71|3838.31|3837.71|360
1658208000000|2022-07-19 05:20:00|3838.81|3838.21|3838.81|3838.21|3839.06|3838.46|3837.81|3837.21|259
1658208300000|2022-07-19 05:25:00|3839.06|3838.46|3838.81|3838.21|3841.06|3840.46|3838.68|3838.08|653
1658208600000|2022-07-19 05:30:00|3838.68|3838.08|3840.68|3840.08|3840.81|3840.21|3838.06|3837.46|486
1658208900000|2022-07-19 05:35:00|3840.81|3840.21|3841.18|3840.58|3842.06|3841.46|3840.56|3839.96|533
1658209200000|2022-07-19 05:40:00|3841.06|3840.46|3841.31|3840.71|3842.06|3841.46|3840.56|3839.96|185
1658209500000|2022-07-19 05:45:00|3841.56|3840.96|3841.06|3840.46|3841.81|3841.21|3840.56|3839.96|289
1658209800000|2022-07-19 05:50:00|3841.18|3840.58|3843.06|3842.46|3843.31|3842.71|3841.18|3840.58|841
1658210100000|2022-07-19 05:55:00|3842.93|3842.33|3840.56|3839.96|3843.06|3842.46|3840.56|3839.96|609
1658210400000|2022-07-19 06:00:00|3840.06|3839.46|3840.56|3839.96|3841.31|3840.71|3837.81|3837.21|1214
1658210700000|2022-07-19 06:05:00|3840.31|3839.71|3842.06|3841.46|3842.31|3841.71|3839.56|3838.96|558
1658211000000|2022-07-19 06:10:00|3841.93|3841.33|3841.81|3841.21|3844.31|3843.71|3841.56|3840.96|919
1658211300000|2022-07-19 06:15:00|3841.56|3840.96|3839.81|3839.21|3842.31|3841.71|3839.56|3838.96|590
1658211600000|2022-07-19 06:20:00|3840.06|3839.46|3839.31|3838.71|3840.56|3839.96|3838.81|3838.21|478
1658211900000|2022-07-19 06:25:00|3839.18|3838.58|3839.81|3839.21|3840.06|3839.46|3838.31|3837.71|598
1658212200000|2022-07-19 06:30:00|3839.93|3839.33|3838.31|3837.71|3840.81|3840.21|3837.31|3836.71|1084
1658212500000|2022-07-19 06:35:00|3838.18|3837.58|3839.31|3838.71|3839.31|3838.71|3837.56|3836.96|464
1658212800000|2022-07-19 06:40:00|3839.18|3838.58|3840.81|3840.21|3841.06|3840.46|3839.06|3838.46|506
1658213100000|2022-07-19 06:45:00|3840.93|3840.33|3840.31|3839.71|3841.81|3841.21|3840.31|3839.71|489
1658213400000|2022-07-19 06:50:00|3840.06|3839.46|3839.81|3839.21|3841.31|3840.71|3838.93|3838.33|432
1658213700000|2022-07-19 06:55:00|3839.68|3839.08|3839.81|3839.21|3840.31|3839.71|3839.06|3838.46|435
1658214000000|2022-07-19 07:00:00|3840.31|3839.71|3847.68|3847.08|3848.81|3848.21|3836.56|3835.96|3631
1658214300000|2022-07-19 07:05:00|3847.81|3847.21|3847.56|3846.96|3851.06|3850.46|3847.06|3846.46|3045
1658214600000|2022-07-19 07:10:00|3847.31|3846.71|3847.81|3847.21|3849.06|3848.46|3845.81|3845.21|2162
1658214900000|2022-07-19 07:15:00|3848.06|3847.46|3847.93|3847.33|3849.18|3848.58|3846.31|3845.71|1292
1658215200000|2022-07-19 07:20:00|3847.81|3847.21|3846.06|3845.46|3849.31|3848.71|3845.31|3844.71|1263
1658215500000|2022-07-19 07:25:00|3845.93|3845.33|3846.18|3845.58|3848.81|3848.21|3845.81|3845.21|1407
1658215800000|2022-07-19 07:30:00|3846.31|3845.71|3838.31|3837.71|3846.43|3845.83|3837.68|3837.08|2643
1658216100000|2022-07-19 07:35:00|3838.06|3837.46|3840.93|3840.33|3841.56|3840.96|3837.56|3836.96|1698
1658216400000|2022-07-19 07:40:00|3840.81|3840.21|3832.56|3831.96|3840.81|3840.21|3831.93|3831.33|2196
1658216700000|2022-07-19 07:45:00|3832.81|3832.21|3839.31|3838.71|3840.31|3839.71|3832.81|3832.21|2479
1658217000000|2022-07-19 07:50:00|3839.43|3838.83|3836.43|3835.83|3840.56|3839.96|3835.56|3834.96|1123
1658217300000|2022-07-19 07:55:00|3836.31|3835.71|3836.81|3836.21|3838.06|3837.46|3833.56|3832.96|1650
1658217600000|2022-07-19 08:00:00|3837.06|3836.46|3838.31|3837.71|3840.81|3840.21|3836.56|3835.96|1402
1658217900000|2022-07-19 08:05:00|3838.56|3837.96|3842.06|3841.46|3842.31|3841.71|3836.81|3836.21|1564
1658218200000|2022-07-19 08:10:00|3842.56|3841.96|3840.06|3839.46|3842.56|3841.96|3839.06|3838.46|1362
1658218500000|2022-07-19 08:15:00|3840.31|3839.71|3839.06|3838.46|3840.56|3839.96|3838.31|3837.71|861
1658218800000|2022-07-19 08:20:00|3839.31|3838.71|3840.56|3839.96|3841.31|3840.71|3838.56|3837.96|857
1658219100000|2022-07-19 08:25:00|3840.81|3840.21|3838.43|3837.83|3841.06|3840.46|3838.06|3837.46|666
1658219400000|2022-07-19 08:30:00|3838.31|3837.71|3842.43|3841.83|3842.56|3841.96|3837.81|3837.21|828
1658219700000|2022-07-19 08:35:00|3842.31|3841.71|3843.06|3842.46|3845.81|3845.21|3842.06|3841.46|1045
1658220000000|2022-07-19 08:40:00|3843.31|3842.71|3844.43|3843.83|3845.31|3844.71|3843.31|3842.71|847
1658220300000|2022-07-19 08:45:00|3844.56|3843.96|3843.31|3842.71|3845.31|3844.71|3842.81|3842.21|575
1658220600000|2022-07-19 08:50:00|3843.43|3842.83|3843.56|3842.96|3844.31|3843.71|3841.56|3840.96|703
1658220900000|2022-07-19 08:55:00|3843.81|3843.21|3847.06|3846.46|3847.81|3847.21|3843.81|3843.21|2053
1658221200000|2022-07-19 09:00:00|3846.93|3846.33|3847.43|3846.83|3849.31|3848.71|3846.31|3845.71|1042
1658221500000|2022-07-19 09:05:00|3847.56|3846.96|3847.81|3847.21|3849.18|3848.58|3846.81|3846.21|1056
1658221800000|2022-07-19 09:10:00|3848.06|3847.46|3850.31|3849.71|3851.31|3850.71|3847.31|3846.71|1354
1658222100000|2022-07-19 09:15:00|3850.56|3849.96|3849.31|3848.71|3850.81|3850.21|3848.31|3847.71|1903
1658222400000|2022-07-19 09:20:00|3849.43|3848.83|3854.56|3853.96|3855.56|3854.96|3849.06|3848.46|3104
1658222700000|2022-07-19 09:25:00|3854.68|3854.08|3855.31|3854.71|3855.81|3855.21|3854.31|3853.71|1414
1658223000000|2022-07-19 09:30:00|3855.43|3854.83|3856.56|3855.96|3857.06|3856.46|3855.31|3854.71|1365
1658223300000|2022-07-19 09:35:00|3856.43|3855.83|3856.43|3855.83|3857.06|3856.46|3855.56|3854.96|1022
1658223600000|2022-07-19 09:40:00|3856.31|3855.71|3856.81|3856.21|3856.81|3856.21|3856.06|3855.46|754
1658223900000|2022-07-19 09:45:00|3856.93|3856.33|3857.56|3856.96|3859.31|3858.71|3855.93|3855.33|2006
1658224200000|2022-07-19 09:50:00|3857.68|3857.08|3860.31|3859.71|3860.68|3860.08|3857.56|3856.96|1958
1658224500000|2022-07-19 09:55:00|3860.06|3859.46|3857.06|3856.46|3860.06|3859.46|3856.81|3856.21|1279
1658224800000|2022-07-19 10:00:00|3857.18|3856.58|3858.06|3857.46|3858.56|3857.96|3856.31|3855.71|1468
1658225100000|2022-07-19 10:05:00|3858.31|3857.71|3861.81|3861.21|3862.06|3861.46|3858.18|3857.58|2056
1658225400000|2022-07-19 10:10:00|3861.68|3861.08|3865.06|3864.46|3866.56|3865.96|3861.56|3860.96|3661
1658225700000|2022-07-19 10:15:00|3864.81|3864.21|3863.31|3862.71|3865.18|3864.58|3863.31|3862.71|1646
1658226000000|2022-07-19 10:20:00|3863.43|3862.83|3863.43|3862.83|3865.06|3864.46|3862.93|3862.33|1315
1658226300000|2022-07-19 10:25:00|3863.31|3862.71|3863.31|3862.71|3865.81|3865.21|3861.31|3860.71|3827
1658226600000|2022-07-19 10:30:00|3863.06|3862.46|3866.31|3865.71|3866.56|3865.96|3863.06|3862.46|1966
1658226900000|2022-07-19 10:35:00|3866.18|3865.58|3867.81|3867.21|3868.81|3868.21|3865.56|3864.96|3267
1658227200000|2022-07-19 10:40:00|3867.56|3866.96|3866.06|3865.46|3867.81|3867.21|3865.81|3865.21|1492
1658227500000|2022-07-19 10:45:00|3865.81|3865.21|3864.43|3863.83|3866.31|3865.71|3864.43|3863.83|908
1658227800000|2022-07-19 10:50:00|3864.31|3863.71|3864.06|3863.46|3864.81|3864.21|3862.56|3861.96|1803
1658228100000|2022-07-19 10:55:00|3863.81|3863.21|3864.06|3863.46|3864.81|3864.21|3862.31|3861.71|1303
1658228400000|2022-07-19 11:00:00|3863.81|3863.21|3860.56|3859.96|3863.81|3863.21|3859.56|3858.96|2752
1658228700000|2022-07-19 11:05:00|3860.81|3860.21|3860.81|3860.21|3862.31|3861.71|3859.81|3859.21|1565
1658229000000|2022-07-19 11:10:00|3860.68|3860.08|3864.31|3863.71|3864.56|3863.96|3860.56|3859.96|1679
1658229300000|2022-07-19 11:15:00|3864.43|3863.83|3861.06|3860.46|3864.81|3864.21|3861.06|3860.46|1073
1658229600000|2022-07-19 11:20:00|3860.81|3860.21|3860.81|3860.21|3861.06|3860.46|3860.06|3859.46|812
1658229900000|2022-07-19 11:25:00|3860.93|3860.33|3862.81|3862.21|3863.06|3862.46|3860.31|3859.71|1252
1658230200000|2022-07-19 11:30:00|3862.93|3862.33|3860.81|3860.21|3863.81|3863.21|3860.31|3859.71|1369
1658230500000|2022-07-19 11:35:00|3861.06|3860.46|3859.31|3858.71|3861.56|3860.96|3858.81|3858.21|1570
1658230800000|2022-07-19 11:40:00|3859.06|3858.46|3857.93|3857.33|3859.81|3859.21|3857.56|3856.96|1971
1658231100000|2022-07-19 11:45:00|3858.06|3857.46|3859.31|3858.71|3859.56|3858.96|3857.56|3856.96|1068
1658231400000|2022-07-19 11:50:00|3859.43|3858.83|3864.06|3863.46|3864.81|3864.21|3859.31|3858.71|2381
1658231700000|2022-07-19 11:55:00|3863.56|3862.96|3862.81|3862.21|3864.06|3863.46|3862.56|3861.96|1099
1658232000000|2022-07-19 12:00:00|3863.18|3862.58|3862.81|3862.21|3864.81|3864.21|3862.43|3861.83|2274
1658232300000|2022-07-19 12:05:00|3863.06|3862.46|3860.06|3859.46|3863.56|3862.96|3860.06|3859.46|2375
1658232600000|2022-07-19 12:10:00|3859.93|3859.33|3859.56|3858.96|3860.56|3859.96|3858.31|3857.71|1863
1658232900000|2022-07-19 12:15:00|3859.68|3859.08|3856.93|3856.33|3860.81|3860.21|3856.43|3855.83|3293
1658233200000|2022-07-19 12:20:00|3857.06|3856.46|3855.56|3854.96|3857.81|3857.21|3854.06|3853.46|3666
1658233500000|2022-07-19 12:25:00|3855.31|3854.71|3854.06|3853.46|3856.56|3855.96|3853.31|3852.71|2490
1658233800000|2022-07-19 12:30:00|3854.31|3853.71|3858.06|3857.46|3858.56|3857.96|3853.31|3852.71|3140
1658234100000|2022-07-19 12:35:00|3858.31|3857.71|3857.81|3857.21|3859.81|3859.21|3857.56|3856.96|2186
1658234400000|2022-07-19 12:40:00|3858.06|3857.46|3861.06|3860.46|3861.31|3860.71|3857.56|3856.96|2134
1658234700000|2022-07-19 12:45:00|3861.31|3860.71|3865.81|3865.21|3866.06|3865.46|3860.18|3859.58|5054
1658235000000|2022-07-19 12:50:00|3866.06|3865.46|3869.31|3868.71|3869.81|3869.21|3865.31|3864.71|5802
1658235300000|2022-07-19 12:55:00|3869.06|3868.46|3867.56|3866.96|3869.81|3869.21|3867.56|3866.96|3058
1658235600000|2022-07-19 13:00:00|3867.81|3867.21|3866.56|3865.96|3868.06|3867.46|3866.06|3865.46|2275
1658235900000|2022-07-19 13:05:00|3866.68|3866.08|3868.06|3867.46|3868.06|3867.46|3866.06|3865.46|1887
1658236200000|2022-07-19 13:10:00|3867.81|3867.21|3870.06|3869.46|3871.56|3870.96|3867.06|3866.46|5431
1658236500000|2022-07-19 13:15:00|3869.81|3869.21|3872.81|3872.21|3874.31|3873.71|3869.31|3868.71|7108
1658236800000|2022-07-19 13:20:00|3872.56|3871.96|3872.56|3871.96|3874.31|3873.71|3871.56|3870.96|3808
1658237100000|2022-07-19 13:25:00|3872.81|3872.21|3872.06|3871.46|3875.06|3874.46|3871.31|3870.71|10784
1658237400000|2022-07-19 13:30:00|3871.96|3871.56|3871.46|3871.06|3874.96|3874.56|3867.96|3867.56|49399
1658237700000|2022-07-19 13:35:00|3870.96|3870.56|3872.96|3872.56|3876.46|3876.06|3869.71|3869.31|35444
1658238000000|2022-07-19 13:40:00|3873.46|3873.06|3870.71|3870.31|3874.96|3874.56|3867.46|3867.06|24826
1658238300000|2022-07-19 13:45:00|3870.96|3870.56|3869.71|3869.31|3872.46|3872.06|3865.71|3865.31|24822
1658238600000|2022-07-19 13:50:00|3869.96|3869.56|3871.83|3871.43|3873.46|3873.06|3868.96|3868.56|19643
1658238900000|2022-07-19 13:55:00|3871.58|3871.18|3880.46|3880.06|3880.71|3880.31|3870.71|3870.31|23352
1658239200000|2022-07-19 14:00:00|3880.71|3880.31|3880.71|3880.31|3881.96|3881.56|3878.46|3878.06|23790
1658239500000|2022-07-19 14:05:00|3880.96|3880.56|3878.71|3878.31|3880.96|3880.56|3873.96|3873.56|21984
1658239800000|2022-07-19 14:10:00|3878.66|3878.26|3881.91|3881.51|3886.66|3886.26|3876.66|3876.26|32409
1658240100000|2022-07-19 14:15:00|3881.78|3881.38|3880.66|3880.26|3882.16|3881.76|3876.91|3876.51|25933
1658240400000|2022-07-19 14:20:00|3880.78|3880.38|3885.91|3885.51|3888.16|3887.76|3879.91|3879.51|25807
1658240700000|2022-07-19 14:25:00|3885.66|3885.26|3892.41|3892.01|3893.66|3893.26|3885.16|3884.76|25768
1658241000000|2022-07-19 14:30:00|3892.66|3892.26|3891.16|3890.76|3894.41|3894.01|3890.91|3890.51|21757
1658241300000|2022-07-19 14:35:00|3891.41|3891.01|3891.66|3891.26|3892.91|3892.51|3889.16|3888.76|17610
1658241600000|2022-07-19 14:40:00|3891.91|3891.51|3892.91|3892.51|3894.41|3894.01|3890.91|3890.51|13507
1658241900000|2022-07-19 14:45:00|3893.16|3892.76|3898.66|3898.26|3898.66|3898.26|3892.91|3892.51|17180
1658242200000|2022-07-19 14:50:00|3898.41|3898.01|3899.91|3899.51|3901.66|3901.26|3898.41|3898.01|18165
1658242500000|2022-07-19 14:55:00|3900.16|3899.76|3900.16|3899.76|3900.66|3900.26|3896.91|3896.51|17376
1658242800000|2022-07-19 15:00:00|3900.41|3900.01|3904.16|3903.76|3905.91|3905.51|3900.41|3900.01|22127
1658243100000|2022-07-19 15:05:00|3904.41|3904.01|3906.16|3905.76|3907.41|3907.01|3903.91|3903.51|15565
1658243400000|2022-07-19 15:10:00|3906.41|3906.01|3906.16|3905.76|3907.41|3907.01|3904.16|3903.76|11483
1658243700000|2022-07-19 15:15:00|3905.91|3905.51|3901.16|3900.76|3907.16|3906.76|3900.91|3900.51|13526
1658244000000|2022-07-19 15:20:00|3901.41|3901.01|3901.16|3900.76|3901.91|3901.51|3899.28|3898.88|10544
1658244300000|2022-07-19 15:25:00|3901.41|3901.01|3905.16|3904.76|3906.16|3905.76|3900.91|3900.51|11814
1658244600000|2022-07-19 15:30:00|3904.91|3904.51|3910.16|3909.76|3910.91|3910.51|3904.91|3904.51|18219
1658244900000|2022-07-19 15:35:00|3909.91|3909.51|3905.66|3905.26|3911.03|3910.63|3905.16|3904.76|13958
1658245200000|2022-07-19 15:40:00|3905.41|3905.01|3904.16|3903.76|3905.66|3905.26|3901.91|3901.51|12033
1658245500000|2022-07-19 15:45:00|3904.41|3904.01|3901.66|3901.26|3904.66|3904.26|3901.66|3901.26|7294
1658245800000|2022-07-19 15:50:00|3901.91|3901.51|3905.91|3905.51|3905.91|3905.51|3901.66|3901.26|7748
1658246100000|2022-07-19 15:55:00|3906.03|3905.63|3908.91|3908.51|3909.16|3908.76|3905.66|3905.26|9427
1658246400000|2022-07-19 16:00:00|3909.16|3908.76|3903.66|3903.26|3909.16|3908.76|3902.91|3902.51|14480
1658246700000|2022-07-19 16:05:00|3903.41|3903.01|3902.66|3902.26|3903.91|3903.51|3900.16|3899.76|15009
1658247000000|2022-07-19 16:10:00|3902.91|3902.51|3904.41|3904.01|3905.91|3905.51|3902.66|3902.26|6572
1658247300000|2022-07-19 16:15:00|3904.66|3904.26|3904.66|3904.26|3904.66|3904.26|3902.41|3902.01|6412
1658247600000|2022-07-19 16:20:00|3904.78|3904.38|3909.16|3908.76|3909.41|3909.01|3904.78|3904.38|9234
1658247900000|2022-07-19 16:25:00|3908.91|3908.51|3909.91|3909.51|3910.41|3910.01|3908.41|3908.01|7316
1658248200000|2022-07-19 16:30:00|3910.16|3909.76|3914.41|3914.01|3915.16|3914.76|3909.66|3909.26|17405
1658248500000|2022-07-19 16:35:00|3914.66|3914.26|3913.66|3913.26|3914.66|3914.26|3912.16|3911.76|10187
1658248800000|2022-07-19 16:40:00|3913.91|3913.51|3914.29|3913.89|3915.29|3914.89|3913.41|3913.01|9628
1658249100000|2022-07-19 16:45:00|3914.04|3913.64|3915.54|3915.14|3916.79|3916.39|3913.79|3913.39|8807
1658249400000|2022-07-19 16:50:00|3915.79|3915.39|3913.79|3913.39|3916.04|3915.64|3912.54|3912.14|9757
1658249700000|2022-07-19 16:55:00|3913.54|3913.14|3916.79|3916.39|3916.79|3916.39|3912.79|3912.39|7436
1658250000000|2022-07-19 17:00:00|3917.04|3916.64|3916.04|3915.64|3917.04|3916.64|3915.54|3915.14|8284
1658250300000|2022-07-19 17:05:00|3915.79|3915.39|3913.29|3912.89|3915.79|3915.39|3912.79|3912.39|6783
1658250600000|2022-07-19 17:10:00|3913.79|3913.39|3913.54|3913.14|3915.79|3915.39|3913.29|3912.89|6079
1658250900000|2022-07-19 17:15:00|3913.29|3912.89|3911.54|3911.14|3915.29|3914.89|3911.54|3911.14|6047
1658251200000|2022-07-19 17:20:00|3911.79|3911.39|3913.04|3912.64|3913.04|3912.64|3909.79|3909.39|7917
1658251500000|2022-07-19 17:25:00|3913.29|3912.89|3913.04|3912.64|3914.04|3913.64|3912.04|3911.64|5543
1658251800000|2022-07-19 17:30:00|3913.29|3912.89|3916.29|3915.89|3916.29|3915.89|3913.04|3912.64|6689
1658252100000|2022-07-19 17:35:00|3916.04|3915.64|3921.79|3921.39|3922.04|3921.64|3916.04|3915.64|12784
1658252400000|2022-07-19 17:40:00|3921.54|3921.14|3924.29|3923.89|3924.54|3924.14|3921.29|3920.89|12447
1658252700000|2022-07-19 17:45:00|3924.54|3924.14|3924.04|3923.64|3925.04|3924.64|3923.29|3922.89|8018
1658253000000|2022-07-19 17:50:00|3924.29|3923.89|3924.04|3923.64|3924.79|3924.39|3922.79|3922.39|6701
1658253300000|2022-07-19 17:55:00|3923.91|3923.51|3928.04|3927.64|3928.29|3927.89|3923.79|3923.39|9656
1658253600000|2022-07-19 18:00:00|3927.79|3927.39|3932.04|3931.64|3932.04|3931.64|3927.54|3927.14|14882
1658253900000|2022-07-19 18:05:00|3931.79|3931.39|3934.79|3934.39|3935.29|3934.89|3931.54|3931.14|14833
1658254200000|2022-07-19 18:10:00|3934.54|3934.14|3931.29|3930.89|3935.04|3934.64|3930.79|3930.39|12227
1658254500000|2022-07-19 18:15:00|3931.54|3931.14|3933.04|3932.64|3933.29|3932.89|3928.54|3928.14|14664
1658254800000|2022-07-19 18:20:00|3932.91|3932.51|3931.79|3931.39|3933.29|3932.89|3929.79|3929.39|9056
1658255100000|2022-07-19 18:25:00|3932.04|3931.64|3926.04|3925.64|3932.04|3931.64|3925.54|3925.14|13057
1658255400000|2022-07-19 18:30:00|3926.29|3925.89|3928.29|3927.89|3930.29|3929.89|3926.29|3925.89|12345
1658255700000|2022-07-19 18:35:00|3928.04|3927.64|3927.29|3926.89|3929.79|3929.39|3926.79|3926.39|7642
1658256000000|2022-07-19 18:40:00|3927.04|3926.64|3928.29|3927.89|3929.54|3929.14|3925.79|3925.39|10644
1658256300000|2022-07-19 18:45:00|3927.79|3927.39|3925.54|3925.14|3928.04|3927.64|3922.54|3922.14|11238
1658256600000|2022-07-19 18:50:00|3925.29|3924.89|3928.79|3928.39|3929.54|3929.14|3923.29|3922.89|10220
1658256900000|2022-07-19 18:55:00|3929.04|3928.64|3929.29|3928.89|3930.04|3929.64|3927.29|3926.89|8033
1658257200000|2022-07-19 19:00:00|3929.54|3929.14|3927.29|3926.89|3929.54|3929.14|3925.29|3924.89|11088
1658257500000|2022-07-19 19:05:00|3927.54|3927.14|3933.29|3932.89|3933.54|3933.14|3927.04|3926.64|13355
1658257800000|2022-07-19 19:10:00|3933.04|3932.64|3930.79|3930.39|3933.29|3932.89|3928.79|3928.39|16518
1658258100000|2022-07-19 19:15:00|3931.04|3930.64|3932.04|3931.64|3932.54|3932.14|3928.54|3928.14|10633
1658258400000|2022-07-19 19:20:00|3931.91|3931.51|3929.66|3929.26|3932.16|3931.76|3927.91|3927.51|9774
1658258700000|2022-07-19 19:25:00|3929.91|3929.51|3931.16|3930.76|3932.91|3932.51|3929.41|3929.01|9020
1658259000000|2022-07-19 19:30:00|3930.91|3930.51|3926.66|3926.26|3933.16|3932.76|3926.66|3926.26|15209
1658259300000|2022-07-19 19:35:00|3926.41|3926.01|3931.16|3930.76|3931.66|3931.26|3926.41|3926.01|14103
1658259600000|2022-07-19 19:40:00|3931.41|3931.01|3938.41|3938.01|3938.41|3938.01|3931.41|3931.01|21061
1658259900000|2022-07-19 19:45:00|3937.91|3937.51|3934.66|3934.26|3939.66|3939.26|3934.66|3934.26|24057
1658260200000|2022-07-19 19:50:00|3934.91|3934.51|3933.91|3933.51|3937.91|3937.51|3931.41|3931.01|40183
1658260500000|2022-07-19 19:55:00|3933.66|3933.26|3933.66|3933.26|3938.41|3938.01|3931.91|3931.51|106190
1658260800000|2022-07-19 20:00:00|3933.76|3933.16|3936.94|3936.34|3937.69|3937.09|3931.94|3931.34|46766
1658261100000|2022-07-19 20:05:00|3936.69|3936.09|3939.19|3938.59|3939.69|3939.09|3935.94|3935.34|11564
1658261400000|2022-07-19 20:10:00|3938.94|3938.34|3939.44|3938.84|3939.69|3939.09|3938.19|3937.59|9806
1658261700000|2022-07-19 20:15:00|3939.69|3939.09|3942.06|3941.46|3942.69|3942.09|3939.44|3938.84|2884
1658262000000|2022-07-19 20:20:00|3941.94|3941.34|3943.94|3943.34|3944.44|3943.84|3941.69|3941.09|3082
1658262300000|2022-07-19 20:25:00|3944.06|3943.46|3944.19|3943.59|3944.69|3944.09|3943.69|3943.09|1519
1658262600000|2022-07-19 20:30:00|3944.06|3943.46|3943.44|3942.84|3944.69|3944.09|3943.19|3942.59|1499
1658262900000|2022-07-19 20:35:00|3943.19|3942.59|3942.44|3941.84|3943.44|3942.84|3941.94|3941.34|1207
1658263200000|2022-07-19 20:40:00|3942.69|3942.09|3942.69|3942.09|3943.44|3942.84|3941.69|3941.09|1037
1658263500000|2022-07-19 20:45:00|3942.56|3941.96|3942.19|3941.59|3942.69|3942.09|3941.44|3940.84|982
1658263800000|2022-07-19 20:50:00|3941.94|3941.34|3941.94|3941.34|3942.44|3941.84|3941.69|3941.09|696
1658264100000|2022-07-19 20:55:00|3941.81|3941.21|3942.51|3941.01|3942.69|3942.09|3941.44|3940.84|864
1658264400000|2022-07-19 21:00:00|3942.47|3940.97|3942.43|3940.93|3942.62|3941.12|3942.07|3940.57|0
1658264700000|2022-07-19 21:05:00|3942.47|3940.97|3942.62|3941.12|3942.76|3941.26|3942.47|3940.97|0
1658265000000|2022-07-19 21:10:00|3942.65|3941.15|3943.02|3941.52|3943.24|3941.74|3942.65|3941.15|0
1658265300000|2022-07-19 21:15:00|3943.13|3941.63|3943.82|3942.32|3943.97|3942.47|3943.13|3941.63|0
1658265600000|2022-07-19 21:20:00|3943.93|3942.43|3944.08|3942.58|3944.37|3942.87|3943.93|3942.43|0
1658265900000|2022-07-19 21:25:00|3944.15|3942.65|3944.56|3943.06|3944.63|3943.13|3944.15|3942.65|0
1658266200000|2022-07-19 21:30:00|3944.63|3943.13|3944.19|3942.69|3944.67|3943.17|3943.86|3942.36|0
1658266500000|2022-07-19 21:35:00|3944.08|3942.58|3944.48|3942.98|3944.59|3943.09|3944.04|3942.54|0
1658266800000|2022-07-19 21:40:00|3944.45|3942.95|3944.45|3942.95|3944.48|3942.98|3944.26|3942.76|0
1658267100000|2022-07-19 21:45:00|3944.48|3942.98|3944.45|3942.95|3944.48|3942.98|3944.15|3942.65|0
1658267400000|2022-07-19 21:50:00|3944.48|3942.98|3944.63|3943.13|3944.63|3943.13|3944.45|3942.95|0
1658267700000|2022-07-19 21:55:00|3944.56|3943.06|3944.63|3943.13|3944.63|3943.13|3944.3|3942.8|0
1658268000000|2022-07-19 22:00:00|3943.81|3943.21|3940.56|3939.96|3944.81|3944.21|3940.31|3939.71|991
1658268300000|2022-07-19 22:05:00|3940.69|3940.09|3941.44|3940.84|3942.19|3941.59|3940.19|3939.59|665
1658268600000|2022-07-19 22:10:00|3941.69|3941.09|3941.69|3941.09|3942.19|3941.59|3941.19|3940.59|221
1658268900000|2022-07-19 22:15:00|3941.81|3941.21|3942.19|3941.59|3942.19|3941.59|3941.44|3940.84|206
1658269200000|2022-07-19 22:20:00|3942.44|3941.84|3940.44|3939.84|3942.44|3941.84|3940.44|3939.84|367
1658269500000|2022-07-19 22:25:00|3940.31|3939.71|3939.94|3939.34|3940.69|3940.09|3939.94|3939.34|210
1658269800000|2022-07-19 22:30:00|3940.06|3939.46|3938.69|3938.09|3940.06|3939.46|3938.31|3937.71|573
1658270100000|2022-07-19 22:35:00|3938.94|3938.34|3939.56|3938.96|3939.94|3939.34|3938.69|3938.09|415
1658270400000|2022-07-19 22:40:00|3939.69|3939.09|3938.94|3938.34|3939.69|3939.09|3938.44|3937.84|309
1658270700000|2022-07-19 22:45:00|3938.81|3938.21|3939.69|3939.09|3939.69|3939.09|3938.69|3938.09|248
1658271000000|2022-07-19 22:50:00|3939.94|3939.34|3939.69|3939.09|3940.69|3940.09|3939.56|3938.96|257
1658271300000|2022-07-19 22:55:00|3939.94|3939.34|3942.19|3941.59|3942.19|3941.59|3939.94|3939.34|317
1658271600000|2022-07-19 23:00:00|3942.44|3941.84|3941.44|3940.84|3943.06|3942.46|3940.94|3940.34|556
1658271900000|2022-07-19 23:05:00|3941.56|3940.96|3942.19|3941.59|3942.44|3941.84|3940.69|3940.09|319
1658272200000|2022-07-19 23:10:00|3942.06|3941.46|3942.19|3941.59|3942.44|3941.84|3941.69|3941.09|197
1658272500000|2022-07-19 23:15:00|3941.94|3941.34|3941.31|3940.71|3942.19|3941.59|3941.19|3940.59|249
1658272800000|2022-07-19 23:20:00|3941.44|3940.84|3939.56|3938.96|3941.44|3940.84|3938.94|3938.34|608
1658273100000|2022-07-19 23:25:00|3939.44|3938.84|3940.19|3939.59|3940.19|3939.59|3939.19|3938.59|204
1658273400000|2022-07-19 23:30:00|3940.44|3939.84|3939.94|3939.34|3940.69|3940.09|3939.69|3939.09|418
1658273700000|2022-07-19 23:35:00|3939.69|3939.09|3938.94|3938.34|3939.94|3939.34|3938.69|3938.09|342
1658274000000|2022-07-19 23:40:00|3938.69|3938.09|3938.56|3937.96|3939.56|3938.96|3938.44|3937.84|389
1658274300000|2022-07-19 23:45:00|3938.69|3938.09|3939.94|3939.34|3939.94|3939.34|3938.19|3937.59|425
1658274600000|2022-07-19 23:50:00|3940.06|3939.46|3940.69|3940.09|3941.19|3940.59|3939.94|3939.34|505
1658274900000|2022-07-19 23:55:00|3940.81|3940.21|3940.44|3939.84|3941.44|3940.84|3940.44|3939.84|325
1658275200000|2022-07-20 00:00:00|3940.19|3939.59|3937.94|3937.34|3940.44|3939.84|3936.94|3936.34|1375
1658275500000|2022-07-20 00:05:00|3937.81|3937.21|3938.44|3937.84|3939.19|3938.59|3937.31|3936.71|666
1658275800000|2022-07-20 00:10:00|3938.56|3937.96|3938.94|3938.34|3938.94|3938.34|3937.19|3936.59|923
1658276100000|2022-07-20 00:15:00|3939.19|3938.59|3941.06|3940.46|3941.19|3940.59|3938.94|3938.34|1060
1658276400000|2022-07-20 00:20:00|3940.94|3940.34|3942.94|3942.34|3943.19|3942.59|3939.94|3939.34|890
1658276700000|2022-07-20 00:25:00|3942.69|3942.09|3950.19|3949.59|3951.19|3950.59|3942.69|3942.09|4908
1658277000000|2022-07-20 00:30:00|3950.44|3949.84|3949.44|3948.84|3952.94|3952.34|3949.31|3948.71|2116
1658277300000|2022-07-20 00:35:00|3949.56|3948.96|3948.44|3947.84|3950.19|3949.59|3947.94|3947.34|1409
1658277600000|2022-07-20 00:40:00|3948.31|3947.71|3947.56|3946.96|3948.69|3948.09|3947.19|3946.59|1173
1658277900000|2022-07-20 00:45:00|3947.69|3947.09|3948.44|3947.84|3949.31|3948.71|3947.44|3946.84|680
1658278200000|2022-07-20 00:50:00|3948.69|3948.09|3948.44|3947.84|3948.69|3948.09|3947.19|3946.59|631
1658278500000|2022-07-20 00:55:00|3948.31|3947.71|3950.19|3949.59|3950.69|3950.09|3948.19|3947.59|1258
1658278800000|2022-07-20 01:00:00|3950.44|3949.84|3948.44|3947.84|3950.69|3950.09|3947.94|3947.34|866
1658279100000|2022-07-20 01:05:00|3948.19|3947.59|3948.31|3947.71|3949.44|3948.84|3947.94|3947.34|472
1658279400000|2022-07-20 01:10:00|3948.44|3947.84|3946.94|3946.34|3949.06|3948.46|3946.31|3945.71|661
1658279700000|2022-07-20 01:15:00|3947.19|3946.59|3948.94|3948.34|3949.69|3949.09|3946.69|3946.09|1285
1658280000000|2022-07-20 01:20:00|3949.19|3948.59|3947.69|3947.09|3949.69|3949.09|3946.94|3946.34|743
1658280300000|2022-07-20 01:25:00|3947.44|3946.84|3948.69|3948.09|3949.06|3948.46|3947.31|3946.71|474
1658280600000|2022-07-20 01:30:00|3948.31|3947.71|3951.19|3950.59|3951.19|3950.59|3948.19|3947.59|1262
1658280900000|2022-07-20 01:35:00|3951.06|3950.46|3951.69|3951.09|3953.31|3952.71|3950.19|3949.59|1501
1658281200000|2022-07-20 01:40:00|3951.44|3950.84|3951.94|3951.34|3952.69|3952.09|3950.94|3950.34|869
1658281500000|2022-07-20 01:45:00|3952.06|3951.46|3951.94|3951.34|3952.19|3951.59|3951.06|3950.46|457
1658281800000|2022-07-20 01:50:00|3951.81|3951.21|3953.94|3953.34|3954.94|3954.34|3951.69|3951.09|1302
1658282100000|2022-07-20 01:55:00|3953.69|3953.09|3953.44|3952.84|3955.94|3955.34|3952.94|3952.34|1267
1658282400000|2022-07-20 02:00:00|3953.19|3952.59|3951.69|3951.09|3953.19|3952.59|3951.31|3950.71|818
1658282700000|2022-07-20 02:05:00|3951.81|3951.21|3952.94|3952.34|3952.94|3952.34|3951.44|3950.84|579
1658283000000|2022-07-20 02:10:00|3953.06|3952.46|3952.69|3952.09|3954.44|3953.84|3952.44|3951.84|665
1658283300000|2022-07-20 02:15:00|3952.56|3951.96|3953.69|3953.09|3954.69|3954.09|3952.31|3951.71|294
1658283600000|2022-07-20 02:20:00|3953.56|3952.96|3953.69|3953.09|3954.44|3953.84|3952.81|3952.21|345
1658283900000|2022-07-20 02:25:00|3953.44|3952.84|3954.44|3953.84|3954.56|3953.96|3953.44|3952.84|305
1658284200000|2022-07-20 02:30:00|3954.69|3954.09|3957.44|3956.84|3957.44|3956.84|3954.44|3953.84|1510
1658284500000|2022-07-20 02:35:00|3957.69|3957.09|3960.19|3959.59|3960.44|3959.84|3956.69|3956.09|2399
1658284800000|2022-07-20 02:40:00|3959.94|3959.34|3960.19|3959.59|3961.19|3960.59|3959.44|3958.84|1027
1658285100000|2022-07-20 02:45:00|3959.94|3959.34|3958.56|3957.96|3960.19|3959.59|3958.31|3957.71|765
1658285400000|2022-07-20 02:50:00|3958.69|3958.09|3958.69|3958.09|3958.69|3958.09|3957.44|3956.84|522
1658285700000|2022-07-20 02:55:00|3958.94|3958.34|3958.44|3957.84|3958.94|3958.34|3957.94|3957.34|289
1658286000000|2022-07-20 03:00:00|3958.69|3958.09|3958.69|3958.09|3959.19|3958.59|3957.94|3957.34|400
1658286300000|2022-07-20 03:05:00|3958.44|3957.84|3957.19|3956.59|3958.44|3957.84|3956.94|3956.34|432
1658286600000|2022-07-20 03:10:00|3957.31|3956.71|3957.94|3957.34|3958.44|3957.84|3957.19|3956.59|276
1658286900000|2022-07-20 03:15:00|3957.69|3957.09|3957.94|3957.34|3958.69|3958.09|3957.44|3956.84|386
1658287200000|2022-07-20 03:20:00|3957.81|3957.21|3958.69|3958.09|3959.06|3958.46|3957.44|3956.84|393
1658287500000|2022-07-20 03:25:00|3958.44|3957.84|3958.69|3958.09|3959.19|3958.59|3958.19|3957.59|282
1658287800000|2022-07-20 03:30:00|3958.94|3958.34|3958.19|3957.59|3959.19|3958.59|3957.94|3957.34|291
1658288100000|2022-07-20 03:35:00|3958.44|3957.84|3958.19|3957.59|3958.44|3957.84|3957.69|3957.09|273
1658288400000|2022-07-20 03:40:00|3957.94|3957.34|3957.44|3956.84|3958.19|3957.59|3957.44|3956.84|282
1658288700000|2022-07-20 03:45:00|3957.31|3956.71|3956.69|3956.09|3957.31|3956.71|3955.94|3955.34|767
1658289000000|2022-07-20 03:50:00|3956.44|3955.84|3955.44|3954.84|3956.44|3955.84|3955.19|3954.59|598
1658289300000|2022-07-20 03:55:00|3955.31|3954.71|3957.44|3956.84|3957.44|3956.84|3954.94|3954.34|953
1658289600000|2022-07-20 04:00:00|3957.19|3956.59|3957.44|3956.84|3958.19|3957.59|3956.94|3956.34|648
1658289900000|2022-07-20 04:05:00|3957.19|3956.59|3959.31|3958.71|3959.31|3958.71|3957.19|3956.59|620
1658290200000|2022-07-20 04:10:00|3959.44|3958.84|3958.44|3957.84|3959.69|3959.09|3958.44|3957.84|364
1658290500000|2022-07-20 04:15:00|3958.56|3957.96|3957.44|3956.84|3958.69|3958.09|3957.19|3956.59|306
1658290800000|2022-07-20 04:20:00|3957.19|3956.59|3956.19|3955.59|3957.94|3957.34|3956.19|3955.59|447
1658291100000|2022-07-20 04:25:00|3956.06|3955.46|3953.81|3953.21|3956.31|3955.71|3953.56|3952.96|745
1658291400000|2022-07-20 04:30:00|3953.94|3953.34|3954.94|3954.34|3955.94|3955.34|3953.69|3953.09|566
1658291700000|2022-07-20 04:35:00|3954.69|3954.09|3953.44|3952.84|3954.81|3954.21|3953.44|3952.84|414
1658292000000|2022-07-20 04:40:00|3953.31|3952.71|3954.94|3954.34|3955.06|3954.46|3953.19|3952.59|341
1658292300000|2022-07-20 04:45:00|3955.19|3954.59|3956.19|3955.59|3956.69|3956.09|3955.19|3954.59|524
1658292600000|2022-07-20 04:50:00|3956.44|3955.84|3957.44|3956.84|3957.44|3956.84|3955.44|3954.84|335
1658292900000|2022-07-20 04:55:00|3957.56|3956.96|3956.44|3955.84|3957.69|3957.09|3956.19|3955.59|317
1658293200000|2022-07-20 05:00:00|3956.19|3955.59|3953.19|3952.59|3956.44|3955.84|3951.94|3951.34|949
1658293500000|2022-07-20 05:05:00|3952.94|3952.34|3952.94|3952.34|3953.94|3953.34|3952.19|3951.59|496
1658293800000|2022-07-20 05:10:00|3953.06|3952.46|3952.44|3951.84|3953.19|3952.59|3950.69|3950.09|722
1658294100000|2022-07-20 05:15:00|3952.19|3951.59|3951.69|3951.09|3952.44|3951.84|3950.94|3950.34|536
1658294400000|2022-07-20 05:20:00|3951.19|3950.59|3949.69|3949.09|3951.19|3950.59|3948.94|3948.34|959
1658294700000|2022-07-20 05:25:00|3949.56|3948.96|3952.19|3951.59|3952.19|3951.59|3949.44|3948.84|490
1658295000000|2022-07-20 05:30:00|3952.06|3951.46|3950.94|3950.34|3952.06|3951.46|3949.69|3949.09|514
1658295300000|2022-07-20 05:35:00|3950.69|3950.09|3950.94|3950.34|3951.94|3951.34|3949.69|3949.09|402
1658295600000|2022-07-20 05:40:00|3950.69|3950.09|3951.31|3950.71|3952.44|3951.84|3950.19|3949.59|713
1658295900000|2022-07-20 05:45:00|3951.19|3950.59|3951.44|3950.84|3951.44|3950.84|3950.69|3950.09|495
1658296200000|2022-07-20 05:50:00|3951.19|3950.59|3951.69|3951.09|3952.94|3952.34|3951.19|3950.59|642
1658296500000|2022-07-20 05:55:00|3951.94|3951.34|3951.44|3950.84|3951.94|3951.34|3949.69|3949.09|887
1658296800000|2022-07-20 06:00:00|3951.56|3950.96|3950.19|3949.59|3952.69|3952.09|3949.19|3948.59|1424
1658297100000|2022-07-20 06:05:00|3949.94|3949.34|3951.94|3951.34|3952.44|3951.84|3949.69|3949.09|726
1658297400000|2022-07-20 06:10:00|3951.69|3951.09|3949.81|3949.21|3951.94|3951.34|3949.69|3949.09|508
1658297700000|2022-07-20 06:15:00|3949.69|3949.09|3949.19|3948.59|3951.94|3951.34|3949.19|3948.59|811
1658298000000|2022-07-20 06:20:00|3949.44|3948.84|3948.44|3947.84|3950.31|3949.71|3947.19|3946.59|818
1658298300000|2022-07-20 06:25:00|3948.56|3947.96|3951.19|3950.59|3951.56|3950.96|3947.69|3947.09|771
1658298600000|2022-07-20 06:30:00|3950.94|3950.34|3951.19|3950.59|3952.06|3951.46|3950.44|3949.84|826
1658298900000|2022-07-20 06:35:00|3950.94|3950.34|3952.69|3952.09|3952.69|3952.09|3949.69|3949.09|580
1658299200000|2022-07-20 06:40:00|3952.94|3952.34|3951.44|3950.84|3953.19|3952.59|3950.19|3949.59|956
1658299500000|2022-07-20 06:45:00|3951.19|3950.59|3953.44|3952.84|3954.44|3953.84|3950.69|3950.09|1087
1658299800000|2022-07-20 06:50:00|3953.06|3952.46|3951.44|3950.84|3953.94|3953.34|3950.69|3950.09|560
1658300100000|2022-07-20 06:55:00|3951.69|3951.09|3950.94|3950.34|3952.44|3951.84|3950.69|3950.09|463
1658300400000|2022-07-20 07:00:00|3950.44|3949.84|3949.44|3948.84|3950.44|3949.84|3944.44|3943.84|3820
1658300700000|2022-07-20 07:05:00|3949.19|3948.59|3953.44|3952.84|3954.94|3954.34|3948.69|3948.09|2117
1658301000000|2022-07-20 07:10:00|3953.56|3952.96|3950.31|3949.71|3954.19|3953.59|3949.94|3949.34|1556
1658301300000|2022-07-20 07:15:00|3950.19|3949.59|3951.69|3951.09|3952.69|3952.09|3946.94|3946.34|1658
1658301600000|2022-07-20 07:20:00|3951.81|3951.21|3950.19|3949.59|3955.69|3955.09|3950.19|3949.59|2894
1658301900000|2022-07-20 07:25:00|3949.94|3949.34|3947.81|3947.21|3950.56|3949.96|3947.19|3946.59|2311
1658302200000|2022-07-20 07:30:00|3947.69|3947.09|3943.94|3943.34|3950.19|3949.59|3943.69|3943.09|2230
1658302500000|2022-07-20 07:35:00|3944.06|3943.46|3939.69|3939.09|3944.19|3943.59|3939.44|3938.84|2601
1658302800000|2022-07-20 07:40:00|3939.56|3938.96|3936.69|3936.09|3941.44|3940.84|3936.44|3935.84|3856
1658303100000|2022-07-20 07:45:00|3936.44|3935.84|3937.44|3936.84|3938.69|3938.09|3935.44|3934.84|2928
1658303400000|2022-07-20 07:50:00|3937.56|3936.96|3939.69|3939.09|3939.94|3939.34|3936.19|3935.59|2073
1658303700000|2022-07-20 07:55:00|3939.94|3939.34|3936.19|3935.59|3940.94|3940.34|3936.19|3935.59|1560
1658304000000|2022-07-20 08:00:00|3936.69|3936.09|3942.44|3941.84|3942.81|3942.21|3935.69|3935.09|2915
1658304300000|2022-07-20 08:05:00|3942.56|3941.96|3944.69|3944.09|3944.69|3944.09|3940.94|3940.34|1553
1658304600000|2022-07-20 08:10:00|3944.44|3943.84|3944.06|3943.46|3946.69|3946.09|3943.94|3943.34|2456
1658304900000|2022-07-20 08:15:00|3944.19|3943.59|3942.69|3942.09|3945.81|3945.21|3942.44|3941.84|1428
1658305200000|2022-07-20 08:20:00|3942.56|3941.96|3939.94|3939.34|3943.19|3942.59|3939.69|3939.09|1550
1658305500000|2022-07-20 08:25:00|3939.81|3939.21|3941.94|3941.34|3941.94|3941.34|3938.81|3938.21|1605
1658305800000|2022-07-20 08:30:00|3941.69|3941.09|3941.81|3941.21|3942.94|3942.34|3940.69|3940.09|1266
1658306100000|2022-07-20 08:35:00|3941.94|3941.34|3940.69|3940.09|3942.44|3941.84|3940.19|3939.59|1073
1658306400000|2022-07-20 08:40:00|3940.94|3940.34|3940.94|3940.34|3942.44|3941.84|3940.44|3939.84|1049
1658306700000|2022-07-20 08:45:00|3941.19|3940.59|3938.69|3938.09|3941.19|3940.59|3936.69|3936.09|1326
1658307000000|2022-07-20 08:50:00|3938.56|3937.96|3937.81|3937.21|3938.56|3937.96|3936.56|3935.96|833
1658307300000|2022-07-20 08:55:00|3937.94|3937.34|3939.19|3938.59|3939.81|3939.21|3937.19|3936.59|1000
1658307600000|2022-07-20 09:00:00|3938.94|3938.34|3941.44|3940.84|3942.69|3942.09|3938.94|3938.34|1175
1658307900000|2022-07-20 09:05:00|3941.56|3940.96|3941.69|3941.09|3942.69|3942.09|3940.94|3940.34|526
1658308200000|2022-07-20 09:10:00|3941.44|3940.84|3941.69|3941.09|3942.69|3942.09|3940.94|3940.34|807
1658308500000|2022-07-20 09:15:00|3941.94|3941.34|3941.44|3940.84|3942.44|3941.84|3940.44|3939.84|764
1658308800000|2022-07-20 09:20:00|3941.31|3940.71|3941.19|3940.59|3942.19|3941.59|3939.44|3938.84|803
1658309100000|2022-07-20 09:25:00|3941.44|3940.84|3939.44|3938.84|3941.69|3941.09|3938.94|3938.34|918
1658309400000|2022-07-20 09:30:00|3939.69|3939.09|3940.44|3939.84|3941.44|3940.84|3938.69|3938.09|784
1658309700000|2022-07-20 09:35:00|3940.31|3939.71|3943.44|3942.84|3943.44|3942.84|3940.31|3939.71|1257
1658310000000|2022-07-20 09:40:00|3943.19|3942.59|3942.31|3941.71|3943.94|3943.34|3941.44|3940.84|721
1658310300000|2022-07-20 09:45:00|3942.19|3941.59|3942.19|3941.59|3942.69|3942.09|3941.19|3940.59|432
1658310600000|2022-07-20 09:50:00|3942.06|3941.46|3944.31|3943.71|3944.31|3943.71|3941.94|3941.34|734
1658310900000|2022-07-20 09:55:00|3944.19|3943.59|3942.44|3941.84|3944.69|3944.09|3941.94|3941.34|1113
1658311200000|2022-07-20 10:00:00|3942.19|3941.59|3940.69|3940.09|3943.44|3942.84|3939.44|3938.84|1433
1658311500000|2022-07-20 10:05:00|3940.81|3940.21|3939.94|3939.34|3942.56|3941.96|3939.56|3938.96|1399
1658311800000|2022-07-20 10:10:00|3939.81|3939.21|3939.94|3939.34|3940.06|3939.46|3938.44|3937.84|1400
1658312100000|2022-07-20 10:15:00|3939.81|3939.21|3942.56|3941.96|3942.69|3942.09|3939.69|3939.09|1028
1658312400000|2022-07-20 10:20:00|3942.44|3941.84|3942.44|3941.84|3943.19|3942.59|3941.19|3940.59|890
1658312700000|2022-07-20 10:25:00|3942.56|3941.96|3940.19|3939.59|3943.56|3942.96|3940.19|3939.59|1045
1658313000000|2022-07-20 10:30:00|3939.94|3939.34|3930.19|3929.59|3940.44|3939.84|3930.19|3929.59|6084
1658313300000|2022-07-20 10:35:00|3929.94|3929.34|3926.69|3926.09|3932.69|3932.09|3926.44|3925.84|4233
1658313600000|2022-07-20 10:40:00|3926.81|3926.21|3927.94|3927.34|3930.44|3929.84|3923.69|3923.09|4793
1658313900000|2022-07-20 10:45:00|3927.69|3927.09|3922.94|3922.34|3927.81|3927.21|3920.69|3920.09|4252
1658314200000|2022-07-20 10:50:00|3923.19|3922.59|3925.69|3925.09|3926.94|3926.34|3922.69|3922.09|2394
1658314500000|2022-07-20 10:55:00|3925.81|3925.21|3927.94|3927.34|3929.69|3929.09|3924.94|3924.34|2702
1658314800000|2022-07-20 11:00:00|3928.44|3927.84|3927.94|3927.34|3929.44|3928.84|3927.69|3927.09|2005
1658315100000|2022-07-20 11:05:00|3928.19|3927.59|3927.06|3926.46|3930.69|3930.09|3927.06|3926.46|1810
1658315400000|2022-07-20 11:10:00|3926.94|3926.34|3926.44|3925.84|3928.19|3927.59|3925.06|3924.46|1433
1658315700000|2022-07-20 11:15:00|3926.19|3925.59|3926.44|3925.84|3926.44|3925.84|3924.19|3923.59|1055
1658316000000|2022-07-20 11:20:00|3926.56|3925.96|3929.19|3928.59|3929.19|3928.59|3926.56|3925.96|1208
1658316300000|2022-07-20 11:25:00|3929.44|3928.84|3930.19|3929.59|3930.44|3929.84|3928.19|3927.59|1340
1658316600000|2022-07-20 11:30:00|3930.06|3929.46|3929.69|3929.09|3930.44|3929.84|3927.94|3927.34|1585
1658316900000|2022-07-20 11:35:00|3929.19|3928.59|3928.56|3927.96|3929.19|3928.59|3926.94|3926.34|976
1658317200000|2022-07-20 11:40:00|3928.69|3928.09|3924.44|3923.84|3928.69|3928.09|3924.44|3923.84|1538
1658317500000|2022-07-20 11:45:00|3924.31|3923.71|3925.44|3924.84|3926.44|3925.84|3923.69|3923.09|1552
1658317800000|2022-07-20 11:50:00|3925.69|3925.09|3926.19|3925.59|3926.69|3926.09|3923.94|3923.34|1424
1658318100000|2022-07-20 11:55:00|3926.31|3925.71|3926.19|3925.59|3927.19|3926.59|3925.69|3925.09|872
1658318400000|2022-07-20 12:00:00|3925.94|3925.34|3927.19|3926.59|3928.44|3927.84|3925.44|3924.84|1699
1658318700000|2022-07-20 12:05:00|3927.06|3926.46|3932.69|3932.09|3933.19|3932.59|3925.69|3925.09|3992
1658319000000|2022-07-20 12:10:00|3932.94|3932.34|3933.19|3932.59|3933.94|3933.34|3931.69|3931.09|2980
1658319300000|2022-07-20 12:15:00|3933.44|3932.84|3931.44|3930.84|3933.69|3933.09|3930.94|3930.34|2123
1658319600000|2022-07-20 12:20:00|3931.31|3930.71|3922.44|3921.84|3931.44|3930.84|3919.44|3918.84|9352
1658319900000|2022-07-20 12:25:00|3922.19|3921.59|3923.44|3922.84|3924.69|3924.09|3920.44|3919.84|5166
1658320200000|2022-07-20 12:30:00|3923.19|3922.59|3925.94|3925.34|3927.44|3926.84|3921.94|3921.34|3800
1658320500000|2022-07-20 12:35:00|3926.19|3925.59|3923.19|3922.59|3926.19|3925.59|3921.19|3920.59|3097
1658320800000|2022-07-20 12:40:00|3922.94|3922.34|3924.44|3923.84|3925.69|3925.09|3921.19|3920.59|2631
1658321100000|2022-07-20 12:45:00|3924.19|3923.59|3927.19|3926.59|3928.69|3928.09|3923.44|3922.84|2972
1658321400000|2022-07-20 12:50:00|3926.69|3926.09|3931.19|3930.59|3934.19|3933.59|3926.44|3925.84|11383
1658321700000|2022-07-20 12:55:00|3931.44|3930.84|3930.19|3929.59|3931.69|3931.09|3929.69|3929.09|4231
1658322000000|2022-07-20 13:00:00|3930.06|3929.46|3930.94|3930.34|3932.94|3932.34|3929.44|3928.84|3667
1658322300000|2022-07-20 13:05:00|3931.19|3930.59|3930.19|3929.59|3932.44|3931.84|3930.19|3929.59|2338
1658322600000|2022-07-20 13:10:00|3930.44|3929.84|3928.69|3928.09|3931.44|3930.84|3928.69|3928.09|2670
1658322900000|2022-07-20 13:15:00|3928.44|3927.84|3932.44|3931.84|3932.94|3932.34|3928.44|3927.84|2738
1658323200000|2022-07-20 13:20:00|3932.19|3931.59|3934.44|3933.84|3935.44|3934.84|3931.44|3930.84|4132
1658323500000|2022-07-20 13:25:00|3934.69|3934.09|3935.44|3934.84|3936.44|3935.84|3932.94|3932.34|5796
1658323800000|2022-07-20 13:30:00|3935.34|3934.94|3932.84|3932.44|3935.59|3935.19|3926.84|3926.44|36586
1658324100000|2022-07-20 13:35:00|3933.34|3932.94|3937.09|3936.69|3940.09|3939.69|3933.34|3932.94|30749
1658324400000|2022-07-20 13:40:00|3936.84|3936.44|3936.09|3935.69|3939.34|3938.94|3932.84|3932.44|21170
1658324700000|2022-07-20 13:45:00|3936.84|3936.44|3933.34|3932.94|3937.84|3937.44|3930.84|3930.44|20528
1658325000000|2022-07-20 13:50:00|3933.59|3933.19|3930.84|3930.44|3937.34|3936.94|3930.34|3929.94|16343
1658325300000|2022-07-20 13:55:00|3931.09|3930.69|3925.59|3925.19|3933.09|3932.69|3924.09|3923.69|16774
1658325600000|2022-07-20 14:00:00|3924.96|3924.56|3927.59|3927.19|3929.34|3928.94|3923.09|3922.69|21284
1658325900000|2022-07-20 14:05:00|3927.84|3927.44|3931.34|3930.94|3931.34|3930.94|3921.59|3921.19|20545
1658326200000|2022-07-20 14:10:00|3931.09|3930.69|3933.59|3933.19|3934.09|3933.69|3930.59|3930.19|19470
1658326500000|2022-07-20 14:15:00|3933.84|3933.44|3933.25|3932.85|3933.84|3933.44|3929.75|3929.35|12590
1658326800000|2022-07-20 14:20:00|3933|3932.6|3940.25|3939.85|3940.25|3939.85|3932.62|3932.22|18973
1658327100000|2022-07-20 14:25:00|3940.5|3940.1|3946.75|3946.35|3947.25|3946.85|3939.75|3939.35|22251
1658327400000|2022-07-20 14:30:00|3947|3946.6|3954|3953.6|3955.5|3955.1|3945.75|3945.35|27471
1658327700000|2022-07-20 14:35:00|3954.25|3953.85|3955.5|3955.1|3959|3958.6|3953.25|3952.85|21572
1658328000000|2022-07-20 14:40:00|3955.75|3955.35|3955|3954.6|3955.75|3955.35|3951|3950.6|18886
1658328300000|2022-07-20 14:45:00|3955.25|3954.85|3962.25|3961.85|3963.75|3963.35|3954.25|3953.85|24256
1658328600000|2022-07-20 14:50:00|3962|3961.6|3969|3968.6|3970.5|3970.1|3961|3960.6|28926
1658328900000|2022-07-20 14:55:00|3969.25|3968.85|3971.5|3971.1|3971.5|3971.1|3966.75|3966.35|18075
1658329200000|2022-07-20 15:00:00|3971.75|3971.35|3966.5|3966.1|3971.75|3971.35|3963.75|3963.35|28355
1658329500000|2022-07-20 15:05:00|3966.25|3965.85|3966.25|3965.85|3967.12|3966.72|3964|3963.6|16701
1658329800000|2022-07-20 15:10:00|3966.5|3966.1|3964.25|3963.85|3967.25|3966.85|3964|3963.6|13627
1658330100000|2022-07-20 15:15:00|3964.5|3964.1|3964.5|3964.1|3965.25|3964.85|3962.75|3962.35|14486
1658330400000|2022-07-20 15:20:00|3964.75|3964.35|3960.5|3960.1|3965|3964.6|3958.5|3958.1|16817
1658330700000|2022-07-20 15:25:00|3960.25|3959.85|3963.75|3963.35|3964.5|3964.1|3959.5|3959.1|14027
1658331000000|2022-07-20 15:30:00|3963.62|3963.22|3966|3965.6|3966.5|3966.1|3962.25|3961.85|15197
1658331300000|2022-07-20 15:35:00|3965.75|3965.35|3961.75|3961.35|3968.25|3967.85|3959.75|3959.35|17814
1658331600000|2022-07-20 15:40:00|3961.5|3961.1|3963.75|3963.35|3964|3963.6|3959.5|3959.1|13886
1658331900000|2022-07-20 15:45:00|3964|3963.6|3965.25|3964.85|3966.5|3966.1|3963.75|3963.35|10333
1658332200000|2022-07-20 15:50:00|3965.5|3965.1|3970.25|3969.85|3971.5|3971.1|3965|3964.6|17933
1658332500000|2022-07-20 15:55:00|3970|3969.6|3969.75|3969.35|3971.75|3971.35|3968.25|3967.85|14125
1658332800000|2022-07-20 16:00:00|3969.5|3969.1|3970.25|3969.85|3971|3970.6|3968.5|3968.1|9654
1658333100000|2022-07-20 16:05:00|3970|3969.6|3973.75|3973.35|3974.25|3973.85|3969.5|3969.1|16420
1658333400000|2022-07-20 16:10:00|3973.5|3973.1|3973.75|3973.35|3974.75|3974.35|3972.25|3971.85|10948
1658333700000|2022-07-20 16:15:00|3974|3973.6|3972.5|3972.1|3974.25|3973.85|3969|3968.6|17369
1658334000000|2022-07-20 16:20:00|3972.75|3972.35|3972|3971.6|3973|3972.6|3970.5|3970.1|9390
1658334300000|2022-07-20 16:25:00|3971.75|3971.35|3966.5|3966.1|3972.25|3971.85|3966.25|3965.85|10183
1658334600000|2022-07-20 16:30:00|3966.25|3965.85|3970.12|3969.72|3970.5|3970.1|3966.25|3965.85|9937
1658334900000|2022-07-20 16:35:00|3970|3969.6|3969.5|3969.1|3971.75|3971.35|3968.75|3968.35|7970
1658335200000|2022-07-20 16:40:00|3969.75|3969.35|3956.5|3956.1|3970.25|3969.85|3955.25|3954.85|20862
1658335500000|2022-07-20 16:45:00|3956.25|3955.85|3948.25|3947.85|3956.5|3956.1|3945.5|3945.1|31903
1658335800000|2022-07-20 16:50:00|3948|3947.6|3955.5|3955.1|3957.5|3957.1|3947.5|3947.1|21540
1658336100000|2022-07-20 16:55:00|3955.75|3955.35|3958.5|3958.1|3961|3960.6|3954.5|3954.1|16452
1658336400000|2022-07-20 17:00:00|3958.25|3957.85|3948.5|3948.1|3959.25|3958.85|3947.5|3947.1|25806
1658336700000|2022-07-20 17:05:00|3948|3947.6|3945.25|3944.85|3953|3952.6|3940.75|3940.35|23657
1658337000000|2022-07-20 17:10:00|3945|3944.6|3939.75|3939.35|3945.25|3944.85|3936.25|3935.85|24306
1658337300000|2022-07-20 17:15:00|3939.5|3939.1|3945.5|3945.1|3945.5|3945.1|3937.25|3936.85|17169
1658337600000|2022-07-20 17:20:00|3945.25|3944.85|3942.5|3942.1|3945.87|3945.47|3941.5|3941.1|18556
1658337900000|2022-07-20 17:25:00|3942.25|3941.85|3950.5|3950.1|3951|3950.6|3941.5|3941.1|15818
1658338200000|2022-07-20 17:30:00|3950.25|3949.85|3954.25|3953.85|3956.5|3956.1|3947.25|3946.85|18443
1658338500000|2022-07-20 17:35:00|3954|3953.6|3952.5|3952.1|3954.25|3953.85|3949|3948.6|16256
1658338800000|2022-07-20 17:40:00|3952.25|3951.85|3951|3950.6|3954.5|3954.1|3949.75|3949.35|10746
1658339100000|2022-07-20 17:45:00|3951.5|3951.1|3944.75|3944.35|3952.75|3952.35|3944.5|3944.1|12799
1658339400000|2022-07-20 17:50:00|3945|3944.6|3945.25|3944.85|3947.5|3947.1|3943.75|3943.35|11373
1658339700000|2022-07-20 17:55:00|3945.12|3944.72|3937|3936.6|3946|3945.6|3936|3935.6|18816
1658340000000|2022-07-20 18:00:00|3936.5|3936.1|3944.25|3943.85|3944.5|3944.1|3936.25|3935.85|17067
1658340300000|2022-07-20 18:05:00|3944.5|3944.1|3946.5|3946.1|3947|3946.6|3942.5|3942.1|10716
1658340600000|2022-07-20 18:10:00|3946.75|3946.35|3945.25|3944.85|3947|3946.6|3942|3941.6|12175
1658340900000|2022-07-20 18:15:00|3945|3944.6|3947.75|3947.35|3948|3947.6|3941.75|3941.35|11431
1658341200000|2022-07-20 18:20:00|3948|3947.6|3953.25|3952.85|3953.5|3953.1|3946.75|3946.35|15029
1658341500000|2022-07-20 18:25:00|3953.5|3953.1|3957.25|3956.85|3958.75|3958.35|3952.75|3952.35|14583
1658341800000|2022-07-20 18:30:00|3957|3956.6|3958.25|3957.85|3958.25|3957.85|3953.25|3952.85|13933
1658342100000|2022-07-20 18:35:00|3958|3957.6|3960.5|3960.1|3960.5|3960.1|3956.25|3955.85|10843
1658342400000|2022-07-20 18:40:00|3960.25|3959.85|3959|3958.6|3960.25|3959.85|3956.75|3956.35|8037
1658342700000|2022-07-20 18:45:00|3959.25|3958.85|3960.5|3960.1|3960.5|3960.1|3957|3956.6|8431
1658343000000|2022-07-20 18:50:00|3960.25|3959.85|3950.25|3949.85|3960.5|3960.1|3950|3949.6|13016
1658343300000|2022-07-20 18:55:00|3950.5|3950.1|3957|3956.6|3958.25|3957.85|3948.25|3947.85|17880
1658343600000|2022-07-20 19:00:00|3956.75|3956.35|3965.25|3964.85|3965.75|3965.35|3955.25|3954.85|18442
1658343900000|2022-07-20 19:05:00|3965.5|3965.1|3963.75|3963.35|3968|3967.6|3962.25|3961.85|14937
1658344200000|2022-07-20 19:10:00|3963.25|3962.85|3964.5|3964.1|3967|3966.6|3962.75|3962.35|9907
1658344500000|2022-07-20 19:15:00|3965|3964.6|3967.25|3966.85|3968.5|3968.1|3963.5|3963.1|12836
1658344800000|2022-07-20 19:20:00|3967.5|3967.1|3963.75|3963.35|3968|3967.6|3962.25|3961.85|12987
1658345100000|2022-07-20 19:25:00|3964|3963.6|3969|3968.6|3969.25|3968.85|3963.75|3963.35|10201
1658345400000|2022-07-20 19:30:00|3969.25|3968.85|3962.25|3961.85|3969.75|3969.35|3961|3960.6|16634
1658345700000|2022-07-20 19:35:00|3961.75|3961.35|3962.25|3961.85|3964.25|3963.85|3959.5|3959.1|13039
1658346000000|2022-07-20 19:40:00|3962.75|3962.35|3966.5|3966.1|3968.5|3968.1|3960.75|3960.35|13879
1658346300000|2022-07-20 19:45:00|3966|3965.6|3964.75|3964.35|3967.75|3967.35|3962|3961.6|15267
1658346600000|2022-07-20 19:50:00|3965|3964.6|3960.25|3959.85|3968.25|3967.85|3958.75|3958.35|25958
1658346900000|2022-07-20 19:55:00|3960.37|3959.97|3959.75|3959.35|3962.75|3962.35|3957.5|3957.1|64404
1658347200000|2022-07-20 20:00:00|3959.49|3958.89|3962.49|3961.89|3964.74|3964.14|3959.24|3958.64|28861
1658347500000|2022-07-20 20:05:00|3962.24|3961.64|3961.74|3961.14|3963.99|3963.39|3959.49|3958.89|10098
1658347800000|2022-07-20 20:10:00|3961.49|3960.89|3956.24|3955.64|3961.74|3961.14|3955.74|3955.14|8133
1658348100000|2022-07-20 20:15:00|3956.49|3955.89|3954.24|3953.64|3957.49|3956.89|3951.24|3950.64|4440
1658348400000|2022-07-20 20:20:00|3954.11|3953.51|3954.74|3954.14|3955.74|3955.14|3953.24|3952.64|1513
1658348700000|2022-07-20 20:25:00|3954.49|3953.89|3953.24|3952.64|3954.86|3954.26|3952.24|3951.64|1214
1658349000000|2022-07-20 20:30:00|3953.36|3952.76|3952.74|3952.14|3954.24|3953.64|3951.99|3951.39|1417
1658349300000|2022-07-20 20:35:00|3952.86|3952.26|3950.99|3950.39|3953.49|3952.89|3950.99|3950.39|1414
1658349600000|2022-07-20 20:40:00|3951.11|3950.51|3952.74|3952.14|3953.74|3953.14|3950.99|3950.39|1222
1658349900000|2022-07-20 20:45:00|3952.99|3952.39|3951.74|3951.14|3953.49|3952.89|3951.49|3950.89|1162
1658350200000|2022-07-20 20:50:00|3951.49|3950.89|3951.49|3950.89|3952.24|3951.64|3950.99|3950.39|1101
1658350500000|2022-07-20 20:55:00|3951.61|3951.01|3951.69|3950.19|3951.73|3951.01|3951.11|3950.19|982
1658350800000|2022-07-20 21:00:00|3951.87|3950.37|3952.13|3950.63|3952.24|3950.74|3951.65|3950.15|0
1658351100000|2022-07-20 21:05:00|3952.09|3950.59|3952.2|3950.7|3952.67|3951.17|3951.39|3949.89|0
1658351400000|2022-07-20 21:10:00|3952.24|3950.74|3951.8|3950.3|3952.27|3950.77|3951.54|3950.04|0
1658351700000|2022-07-20 21:15:00|3951.65|3950.15|3951.83|3950.33|3951.87|3950.37|3951.65|3950.15|0
1658352000000|2022-07-20 21:20:00|3951.76|3950.26|3951.91|3950.41|3951.98|3950.48|3951.72|3950.22|0
1658352300000|2022-07-20 21:25:00|3952.35|3950.85|3953.25|3951.75|3953.44|3951.94|3952.13|3950.63|0
1658352600000|2022-07-20 21:30:00|3953.33|3951.83|3953.91|3952.41|3953.95|3952.45|3953.33|3951.83|0
1658352900000|2022-07-20 21:35:00|3953.88|3952.38|3955.04|3953.54|3955.77|3954.27|3953.44|3951.94|0
1658353200000|2022-07-20 21:40:00|3955.22|3953.72|3955.4|3953.9|3955.4|3953.9|3953.98|3952.48|0
1658353500000|2022-07-20 21:45:00|3955.7|3954.2|3955.92|3954.42|3956.07|3954.57|3955.7|3954.2|0
1658353800000|2022-07-20 21:50:00|3956.03|3954.53|3954.6|3953.1|3956.03|3954.53|3954.6|3953.1|0
1658354100000|2022-07-20 21:55:00|3954.64|3953.14|3953.29|3951.79|3955.12|3953.62|3953.29|3951.79|0
1658354400000|2022-07-20 22:00:00|3952.36|3951.76|3952.24|3951.64|3953.49|3952.89|3950.61|3950.01|853
1658354700000|2022-07-20 22:05:00|3952.49|3951.89|3951.49|3950.89|3952.99|3952.39|3950.99|3950.39|535
1658355000000|2022-07-20 22:10:00|3951.61|3951.01|3951.99|3951.39|3952.49|3951.89|3951.11|3950.51|654
1658355300000|2022-07-20 22:15:00|3951.74|3951.14|3948.36|3947.76|3951.86|3951.26|3948.11|3947.51|833
1658355600000|2022-07-20 22:20:00|3948.24|3947.64|3948.99|3948.39|3948.99|3948.39|3947.24|3946.64|714
1658355900000|2022-07-20 22:25:00|3949.11|3948.51|3950.49|3949.89|3951.49|3950.89|3948.99|3948.39|525
1658356200000|2022-07-20 22:30:00|3950.74|3950.14|3950.61|3950.01|3951.74|3951.14|3949.24|3948.64|545
1658356500000|2022-07-20 22:35:00|3950.49|3949.89|3947.49|3946.89|3950.49|3949.89|3947.49|3946.89|639
1658356800000|2022-07-20 22:40:00|3947.74|3947.14|3947.24|3946.64|3948.74|3948.14|3947.24|3946.64|508
1658357100000|2022-07-20 22:45:00|3947.36|3946.76|3948.74|3948.14|3949.36|3948.76|3947.24|3946.64|1309
1658357400000|2022-07-20 22:50:00|3947.99|3947.39|3947.74|3947.14|3947.99|3947.39|3947.24|3946.64|747
1658357700000|2022-07-20 22:55:00|3947.99|3947.39|3948.74|3948.14|3949.24|3948.64|3947.49|3946.89|532
1658358000000|2022-07-20 23:00:00|3948.99|3948.39|3948.61|3948.01|3949.24|3948.64|3948.49|3947.89|284
1658358300000|2022-07-20 23:05:00|3948.49|3947.89|3950.99|3950.39|3951.36|3950.76|3948.49|3947.89|511
1658358600000|2022-07-20 23:10:00|3950.74|3950.14|3950.24|3949.64|3951.11|3950.51|3949.49|3948.89|402
1658358900000|2022-07-20 23:15:00|3950.36|3949.76|3951.74|3951.14|3951.86|3951.26|3950.36|3949.76|284
1658359200000|2022-07-20 23:20:00|3951.61|3951.01|3954.24|3953.64|3954.49|3953.89|3951.36|3950.76|687
1658359500000|2022-07-20 23:25:00|3954.36|3953.76|3954.74|3954.14|3955.74|3955.14|3954.36|3953.76|589
1658359800000|2022-07-20 23:30:00|3954.49|3953.89|3955.24|3954.64|3955.24|3954.64|3953.49|3952.89|494
1658360100000|2022-07-20 23:35:00|3955.36|3954.76|3954.24|3953.64|3955.49|3954.89|3954.24|3953.64|262
1658360400000|2022-07-20 23:40:00|3953.99|3953.39|3954.49|3953.89|3954.74|3954.14|3952.99|3952.39|580
1658360700000|2022-07-20 23:45:00|3954.36|3953.76|3955.36|3954.76|3955.86|3955.26|3954.24|3953.64|545
1658361000000|2022-07-20 23:50:00|3955.24|3954.64|3956.49|3955.89|3956.99|3956.39|3954.99|3954.39|840
1658361300000|2022-07-20 23:55:00|3956.61|3956.01|3953.74|3953.14|3956.74|3956.14|3953.74|3953.14|841
1658361600000|2022-07-21 00:00:00|3953.36|3952.76|3950.74|3950.14|3953.74|3953.14|3949.74|3949.14|1907
1658361900000|2022-07-21 00:05:00|3950.99|3950.39|3949.24|3948.64|3951.24|3950.64|3948.49|3947.89|967
1658362200000|2022-07-21 00:10:00|3948.99|3948.39|3949.74|3949.14|3950.24|3949.64|3947.74|3947.14|930
1658362500000|2022-07-21 00:15:00|3949.99|3949.39|3948.74|3948.14|3950.74|3950.14|3948.74|3948.14|764
1658362800000|2022-07-21 00:20:00|3948.99|3948.39|3950.24|3949.64|3950.24|3949.64|3947.74|3947.14|675
1658363100000|2022-07-21 00:25:00|3949.99|3949.39|3950.24|3949.64|3950.99|3950.39|3948.74|3948.14|444
1658363400000|2022-07-21 00:30:00|3950.36|3949.76|3949.99|3949.39|3951.24|3950.64|3949.24|3948.64|467
1658363700000|2022-07-21 00:35:00|3949.86|3949.26|3950.99|3950.39|3952.49|3951.89|3949.49|3948.89|366
1658364000000|2022-07-21 00:40:00|3951.11|3950.51|3950.49|3949.89|3951.49|3950.89|3949.74|3949.14|246
1658364300000|2022-07-21 00:45:00|3950.74|3950.14|3952.49|3951.89|3952.99|3952.39|3950.74|3950.14|467
1658364600000|2022-07-21 00:50:00|3952.24|3951.64|3952.99|3952.39|3953.49|3952.89|3951.99|3951.39|306
1658364900000|2022-07-21 00:55:00|3953.24|3952.64|3953.74|3953.14|3954.74|3954.14|3952.99|3952.39|400
1658365200000|2022-07-21 01:00:00|3953.49|3952.89|3951.11|3950.51|3953.61|3953.01|3950.99|3950.39|485
1658365500000|2022-07-21 01:05:00|3950.99|3950.39|3949.74|3949.14|3950.99|3950.39|3947.36|3946.76|845
1658365800000|2022-07-21 01:10:00|3949.86|3949.26|3950.24|3949.64|3951.24|3950.64|3948.74|3948.14|356
1658366100000|2022-07-21 01:15:00|3950.49|3949.89|3950.49|3949.89|3951.99|3951.39|3949.74|3949.14|549
1658366400000|2022-07-21 01:20:00|3950.24|3949.64|3949.49|3948.89|3950.74|3950.14|3948.74|3948.14|363
1658366700000|2022-07-21 01:25:00|3949.61|3949.01|3942.74|3942.14|3949.61|3949.01|3942.49|3941.89|2240
1658367000000|2022-07-21 01:30:00|3942.86|3942.26|3947.24|3946.64|3947.36|3946.76|3942.49|3941.89|1317
1658367300000|2022-07-21 01:35:00|3947.49|3946.89|3948.74|3948.14|3949.49|3948.89|3946.99|3946.39|780
1658367600000|2022-07-21 01:40:00|3948.86|3948.26|3949.24|3948.64|3950.74|3950.14|3948.86|3948.26|799
1658367900000|2022-07-21 01:45:00|3949.49|3948.89|3948.24|3947.64|3949.49|3948.89|3946.24|3945.64|1026
1658368200000|2022-07-21 01:50:00|3948.49|3947.89|3946.74|3946.14|3948.49|3947.89|3946.11|3945.51|583
1658368500000|2022-07-21 01:55:00|3946.99|3946.39|3947.99|3947.39|3948.49|3947.89|3946.74|3946.14|481
1658368800000|2022-07-21 02:00:00|3947.74|3947.14|3949.99|3949.39|3949.99|3949.39|3946.74|3946.14|471
1658369100000|2022-07-21 02:05:00|3950.49|3949.89|3949.74|3949.14|3951.99|3951.39|3949.24|3948.64|644
1658369400000|2022-07-21 02:10:00|3949.99|3949.39|3950.99|3950.39|3951.74|3951.14|3949.74|3949.14|498
1658369700000|2022-07-21 02:15:00|3951.24|3950.64|3951.24|3950.64|3952.24|3951.64|3950.49|3949.89|498
1658370000000|2022-07-21 02:20:00|3951.49|3950.89|3951.36|3950.76|3952.99|3952.39|3951.24|3950.64|387
1658370300000|2022-07-21 02:25:00|3951.24|3950.64|3951.86|3951.26|3952.61|3952.01|3951.24|3950.64|314
1658370600000|2022-07-21 02:30:00|3951.99|3951.39|3952.24|3951.64|3952.61|3952.01|3950.86|3950.26|248
1658370900000|2022-07-21 02:35:00|3952.36|3951.76|3952.74|3952.14|3952.99|3952.39|3951.74|3951.14|186
1658371200000|2022-07-21 02:40:00|3952.61|3952.01|3952.24|3951.64|3952.99|3952.39|3952.24|3951.64|163
1658371500000|2022-07-21 02:45:00|3951.99|3951.39|3951.49|3950.89|3953.49|3952.89|3951.24|3950.64|366
1658371800000|2022-07-21 02:50:00|3951.24|3950.64|3951.24|3950.64|3951.99|3951.39|3950.24|3949.64|397
1658372100000|2022-07-21 02:55:00|3951.36|3950.76|3951.24|3950.64|3951.49|3950.89|3950.49|3949.89|351
1658372400000|2022-07-21 03:00:00|3951.36|3950.76|3951.99|3951.39|3951.99|3951.39|3950.24|3949.64|374
1658372700000|2022-07-21 03:05:00|3952.24|3951.64|3952.74|3952.14|3952.74|3952.14|3951.24|3950.64|485
1658373000000|2022-07-21 03:10:00|3952.61|3952.01|3954.99|3954.39|3955.36|3954.76|3952.24|3951.64|1128
1658373300000|2022-07-21 03:15:00|3955.24|3954.64|3954.24|3953.64|3955.49|3954.89|3953.74|3953.14|453
1658373600000|2022-07-21 03:20:00|3954.11|3953.51|3953.24|3952.64|3954.49|3953.89|3952.61|3952.01|436
1658373900000|2022-07-21 03:25:00|3952.99|3952.39|3952.99|3952.39|3953.49|3952.89|3952.49|3951.89|258
1658374200000|2022-07-21 03:30:00|3952.74|3952.14|3952.24|3951.64|3954.24|3953.64|3951.99|3951.39|329
1658374500000|2022-07-21 03:35:00|3952.11|3951.51|3953.24|3952.64|3953.49|3952.89|3951.74|3951.14|290
1658374800000|2022-07-21 03:40:00|3952.99|3952.39|3952.99|3952.39|3953.49|3952.89|3952.24|3951.64|164
1658375100000|2022-07-21 03:45:00|3953.24|3952.64|3953.49|3952.89|3954.24|3953.64|3952.99|3952.39|270
1658375400000|2022-07-21 03:50:00|3953.24|3952.64|3954.86|3954.26|3954.99|3954.39|3953.24|3952.64|223
1658375700000|2022-07-21 03:55:00|3954.99|3954.39|3953.49|3952.89|3954.99|3954.39|3953.24|3952.64|207
1658376000000|2022-07-21 04:00:00|3953.74|3953.14|3953.99|3953.39|3955.74|3955.14|3953.49|3952.89|305
1658376300000|2022-07-21 04:05:00|3953.86|3953.26|3953.24|3952.64|3954.24|3953.64|3953.24|3952.64|203
1658376600000|2022-07-21 04:10:00|3953.36|3952.76|3952.99|3952.39|3953.49|3952.89|3952.24|3951.64|298
1658376900000|2022-07-21 04:15:00|3953.24|3952.64|3953.24|3952.64|3953.99|3953.39|3952.74|3952.14|195
1658377200000|2022-07-21 04:20:00|3953.11|3952.51|3951.24|3950.64|3953.24|3952.64|3951.24|3950.64|443
1658377500000|2022-07-21 04:25:00|3950.99|3950.39|3950.99|3950.39|3951.61|3951.01|3950.61|3950.01|428
1658377800000|2022-07-21 04:30:00|3951.24|3950.64|3953.74|3953.14|3954.74|3954.14|3950.99|3950.39|699
1658378100000|2022-07-21 04:35:00|3953.99|3953.39|3952.61|3952.01|3953.99|3953.39|3951.74|3951.14|341
1658378400000|2022-07-21 04:40:00|3952.74|3952.14|3954.74|3954.14|3954.74|3954.14|3952.49|3951.89|243
1658378700000|2022-07-21 04:45:00|3954.86|3954.26|3956.74|3956.14|3956.99|3956.39|3953.99|3953.39|578
1658379000000|2022-07-21 04:50:00|3956.99|3956.39|3958.49|3957.89|3959.74|3959.14|3956.99|3956.39|1139
1658379300000|2022-07-21 04:55:00|3958.61|3958.01|3956.74|3956.14|3958.99|3958.39|3956.74|3956.14|543
1658379600000|2022-07-21 05:00:00|3956.49|3955.89|3955.74|3955.14|3957.24|3956.64|3954.99|3954.39|851
1658379900000|2022-07-21 05:05:00|3955.99|3955.39|3958.49|3957.89|3958.49|3957.89|3954.99|3954.39|482
1658380200000|2022-07-21 05:10:00|3958.74|3958.14|3958.86|3958.26|3960.74|3960.14|3958.49|3957.89|600
1658380500000|2022-07-21 05:15:00|3958.99|3958.39|3957.11|3956.51|3959.24|3958.64|3956.74|3956.14|394
1658380800000|2022-07-21 05:20:00|3956.99|3956.39|3958.49|3957.89|3958.99|3958.39|3956.74|3956.14|496
1658381100000|2022-07-21 05:25:00|3958.36|3957.76|3958.24|3957.64|3958.74|3958.14|3957.74|3957.14|265
1658381400000|2022-07-21 05:30:00|3958.49|3957.89|3958.24|3957.64|3960.24|3959.64|3958.24|3957.64|536
1658381700000|2022-07-21 05:35:00|3957.99|3957.39|3961.99|3961.39|3961.99|3961.39|3957.74|3957.14|919
1658382000000|2022-07-21 05:40:00|3961.86|3961.26|3962.49|3961.89|3963.86|3963.26|3961.49|3960.89|1322
1658382300000|2022-07-21 05:45:00|3962.99|3962.39|3964.49|3963.89|3965.24|3964.64|3961.99|3961.39|897
1658382600000|2022-07-21 05:50:00|3964.61|3964.01|3967.49|3966.89|3970.99|3970.39|3964.24|3963.64|3262
1658382900000|2022-07-21 05:55:00|3967.24|3966.64|3968.74|3968.14|3968.74|3968.14|3966.49|3965.89|704
1658383200000|2022-07-21 06:00:00|3968.61|3968.01|3967.24|3966.64|3969.74|3969.14|3966.74|3966.14|1381
1658383500000|2022-07-21 06:05:00|3966.99|3966.39|3969.24|3968.64|3970.24|3969.64|3966.24|3965.64|1911
1658383800000|2022-07-21 06:10:00|3969.11|3968.51|3970.24|3969.64|3970.49|3969.89|3968.24|3967.64|1339
1658384100000|2022-07-21 06:15:00|3970.11|3969.51|3968.49|3967.89|3970.24|3969.64|3965.24|3964.64|1371
1658384400000|2022-07-21 06:20:00|3968.24|3967.64|3965.24|3964.64|3968.74|3968.14|3964.99|3964.39|744
1658384700000|2022-07-21 06:25:00|3964.99|3964.39|3962.86|3962.26|3966.99|3966.39|3962.74|3962.14|773
1658385000000|2022-07-21 06:30:00|3962.99|3962.39|3958.86|3958.26|3963.24|3962.64|3958.74|3958.14|1306
1658385300000|2022-07-21 06:35:00|3958.74|3958.14|3962.49|3961.89|3962.74|3962.14|3957.99|3957.39|1186
1658385600000|2022-07-21 06:40:00|3962.24|3961.64|3961.49|3960.89|3962.74|3962.14|3960.99|3960.39|555
1658385900000|2022-07-21 06:45:00|3961.61|3961.01|3959.24|3958.64|3961.61|3961.01|3959.24|3958.64|565
1658386200000|2022-07-21 06:50:00|3959.49|3958.89|3960.11|3959.51|3961.24|3960.64|3957.74|3957.14|826
1658386500000|2022-07-21 06:55:00|3960.24|3959.64|3958.99|3958.39|3960.99|3960.39|3957.74|3957.14|591
1658386800000|2022-07-21 07:00:00|3959.11|3958.51|3959.11|3958.51|3959.99|3959.39|3956.61|3956.01|2134
1658387100000|2022-07-21 07:05:00|3958.99|3958.39|3961.36|3960.76|3961.99|3961.39|3956.99|3956.39|1404
1658387400000|2022-07-21 07:10:00|3961.49|3960.89|3960.99|3960.39|3964.74|3964.14|3960.49|3959.89|1397
1658387700000|2022-07-21 07:15:00|3960.74|3960.14|3962.24|3961.64|3962.61|3962.01|3957.24|3956.64|1322
1658388000000|2022-07-21 07:20:00|3962.11|3961.51|3962.49|3961.89|3964.86|3964.26|3960.49|3959.89|1352
1658388300000|2022-07-21 07:25:00|3962.61|3962.01|3954.74|3954.14|3962.99|3962.39|3954.49|3953.89|2122
1658388600000|2022-07-21 07:30:00|3954.99|3954.39|3951.86|3951.26|3955.99|3955.39|3949.99|3949.39|2313
1658388900000|2022-07-21 07:35:00|3951.74|3951.14|3953.49|3952.89|3953.49|3952.89|3950.49|3949.89|1183
1658389200000|2022-07-21 07:40:00|3953.74|3953.14|3951.24|3950.64|3954.74|3954.14|3950.61|3950.01|970
1658389500000|2022-07-21 07:45:00|3950.99|3950.39|3953.99|3953.39|3954.49|3953.89|3950.99|3950.39|785
1658389800000|2022-07-21 07:50:00|3954.24|3953.64|3954.61|3954.01|3954.74|3954.14|3951.99|3951.39|1152
1658390100000|2022-07-21 07:55:00|3954.74|3954.14|3951.49|3950.89|3955.49|3954.89|3950.99|3950.39|842
1658390400000|2022-07-21 08:00:00|3951.99|3951.39|3949.49|3948.89|3952.74|3952.14|3949.24|3948.64|1231
1658390700000|2022-07-21 08:05:00|3949.74|3949.14|3950.24|3949.64|3951.74|3951.14|3948.11|3947.51|1899
1658391000000|2022-07-21 08:10:00|3950.36|3949.76|3949.99|3949.39|3951.99|3951.39|3948.99|3948.39|624
1658391300000|2022-07-21 08:15:00|3950.24|3949.64|3948.24|3947.64|3950.74|3950.14|3947.24|3946.64|887
1658391600000|2022-07-21 08:20:00|3947.99|3947.39|3943.74|3943.14|3949.36|3948.76|3942.99|3942.39|2071
1658391900000|2022-07-21 08:25:00|3943.99|3943.39|3945.49|3944.89|3946.99|3946.39|3943.36|3942.76|1742
1658392200000|2022-07-21 08:30:00|3945.74|3945.14|3949.36|3948.76|3949.49|3948.89|3944.49|3943.89|1559
1658392500000|2022-07-21 08:35:00|3949.49|3948.89|3947.11|3946.51|3950.49|3949.89|3946.49|3945.89|1997
1658392800000|2022-07-21 08:40:00|3947.49|3946.89|3945.49|3944.89|3948.49|3947.89|3943.36|3942.76|2968
1658393100000|2022-07-21 08:45:00|3945.74|3945.14|3945.49|3944.89|3947.74|3947.14|3944.74|3944.14|680
1658393400000|2022-07-21 08:50:00|3945.36|3944.76|3945.99|3945.39|3947.49|3946.89|3945.11|3944.51|894
1658393700000|2022-07-21 08:55:00|3946.11|3945.51|3950.61|3950.01|3950.99|3950.39|3945.74|3945.14|1057
1658394000000|2022-07-21 09:00:00|3950.74|3950.14|3948.49|3947.89|3950.74|3950.14|3947.24|3946.64|851
1658394300000|2022-07-21 09:05:00|3948.24|3947.64|3949.11|3948.51|3949.61|3949.01|3947.74|3947.14|694
1658394600000|2022-07-21 09:10:00|3948.99|3948.39|3951.24|3950.64|3951.24|3950.64|3948.99|3948.39|747
1658394900000|2022-07-21 09:15:00|3950.99|3950.39|3951.36|3950.76|3951.74|3951.14|3948.99|3948.39|898
1658395200000|2022-07-21 09:20:00|3951.24|3950.64|3952.24|3951.64|3952.99|3952.39|3950.99|3950.39|1785
1658395500000|2022-07-21 09:25:00|3951.99|3951.39|3950.24|3949.64|3952.99|3952.39|3950.24|3949.64|632
1658395800000|2022-07-21 09:30:00|3950.49|3949.89|3950.49|3949.89|3951.24|3950.64|3949.24|3948.64|717
1658396100000|2022-07-21 09:35:00|3950.61|3950.01|3950.86|3950.26|3950.99|3950.39|3948.24|3947.64|653
1658396400000|2022-07-21 09:40:00|3950.74|3950.14|3951.99|3951.39|3953.11|3952.51|3949.99|3949.39|750
1658396700000|2022-07-21 09:45:00|3952.24|3951.64|3952.74|3952.14|3953.74|3953.14|3950.99|3950.39|814
1658397000000|2022-07-21 09:50:00|3953.74|3953.14|3954.74|3954.14|3955.49|3954.89|3951.74|3951.14|1170
1658397300000|2022-07-21 09:55:00|3954.49|3953.89|3955.24|3954.64|3955.24|3954.64|3952.74|3952.14|649
1658397600000|2022-07-21 10:00:00|3955.49|3954.89|3956.49|3955.89|3957.49|3956.89|3953.24|3952.64|1719
1658397900000|2022-07-21 10:05:00|3956.11|3955.51|3958.11|3957.51|3958.24|3957.64|3953.99|3953.39|1340
1658398200000|2022-07-21 10:10:00|3958.24|3957.64|3957.74|3957.14|3958.49|3957.89|3956.49|3955.89|650
1658398500000|2022-07-21 10:15:00|3957.61|3957.01|3959.24|3958.64|3959.74|3959.14|3956.24|3955.64|1153
1658398800000|2022-07-21 10:20:00|3959.36|3958.76|3958.49|3957.89|3960.74|3960.14|3958.49|3957.89|749
1658399100000|2022-07-21 10:25:00|3958.74|3958.14|3958.99|3958.39|3960.74|3960.14|3958.36|3957.76|709
1658399400000|2022-07-21 10:30:00|3959.24|3958.64|3959.74|3959.14|3959.99|3959.39|3958.24|3957.64|573
1658399700000|2022-07-21 10:35:00|3959.99|3959.39|3958.49|3957.89|3959.99|3959.39|3957.49|3956.89|837
1658400000000|2022-07-21 10:40:00|3958.74|3958.14|3954.11|3953.51|3958.74|3958.14|3953.61|3953.01|1374
1658400300000|2022-07-21 10:45:00|3953.99|3953.39|3952.24|3951.64|3954.74|3954.14|3952.11|3951.51|984
1658400600000|2022-07-21 10:50:00|3952.36|3951.76|3951.49|3950.89|3953.24|3952.64|3951.36|3950.76|502
1658400900000|2022-07-21 10:55:00|3951.36|3950.76|3952.99|3952.39|3954.24|3953.64|3950.49|3949.89|1159
1658401200000|2022-07-21 11:00:00|3953.49|3952.89|3952.99|3952.39|3953.99|3953.39|3951.99|3951.39|1174
1658401500000|2022-07-21 11:05:00|3952.86|3952.26|3955.24|3954.64|3955.74|3955.14|3951.74|3951.14|1415
1658401800000|2022-07-21 11:10:00|3955.11|3954.51|3954.74|3954.14|3955.24|3954.64|3952.99|3952.39|1658
1658402100000|2022-07-21 11:15:00|3954.49|3953.89|3954.74|3954.14|3956.49|3955.89|3953.99|3953.39|1073
1658402400000|2022-07-21 11:20:00|3954.49|3953.89|3950.99|3950.39|3955.24|3954.64|3950.99|3950.39|925
1658402700000|2022-07-21 11:25:00|3951.24|3950.64|3952.11|3951.51|3952.74|3952.14|3950.49|3949.89|645
1658403000000|2022-07-21 11:30:00|3951.99|3951.39|3953.49|3952.89|3954.24|3953.64|3951.49|3950.89|1236
1658403300000|2022-07-21 11:35:00|3953.61|3953.01|3949.24|3948.64|3954.11|3953.51|3948.99|3948.39|2936
1658403600000|2022-07-21 11:40:00|3949.49|3948.89|3947.74|3947.14|3951.36|3950.76|3946.99|3946.39|3082
1658403900000|2022-07-21 11:45:00|3947.49|3946.89|3951.99|3951.39|3951.99|3951.39|3947.24|3946.64|1048
1658404200000|2022-07-21 11:50:00|3951.86|3951.26|3953.49|3952.89|3953.49|3952.89|3950.74|3950.14|827
1658404500000|2022-07-21 11:55:00|3953.24|3952.64|3951.86|3951.26|3953.24|3952.64|3950.99|3950.39|1004
1658404800000|2022-07-21 12:00:00|3951.49|3950.89|3954.74|3954.14|3955.24|3954.64|3951.49|3950.89|2230
1658405100000|2022-07-21 12:05:00|3954.99|3954.39|3955.49|3954.89|3957.74|3957.14|3953.99|3953.39|1942
1658405400000|2022-07-21 12:10:00|3955.74|3955.14|3953.61|3953.01|3956.49|3955.89|3953.24|3952.64|1307
1658405700000|2022-07-21 12:15:00|3953.49|3952.89|3960.11|3959.51|3960.49|3959.89|3945.24|3944.64|11141
1658406000000|2022-07-21 12:20:00|3960.24|3959.64|3961.49|3960.89|3966.74|3966.14|3959.49|3958.89|8072
1658406300000|2022-07-21 12:25:00|3961.61|3961.01|3958.11|3957.51|3961.61|3961.01|3956.49|3955.89|3620
1658406600000|2022-07-21 12:30:00|3958.36|3957.76|3964.24|3963.64|3964.49|3963.89|3955.99|3955.39|5968
1658406900000|2022-07-21 12:35:00|3963.99|3963.39|3968.49|3967.89|3968.74|3968.14|3961.74|3961.14|6833
1658407200000|2022-07-21 12:40:00|3968.24|3967.64|3974.74|3974.14|3975.49|3974.89|3966.74|3966.14|9361
1658407500000|2022-07-21 12:45:00|3974.49|3973.89|3972.24|3971.64|3974.99|3974.39|3971.74|3971.14|6920
1658407800000|2022-07-21 12:50:00|3971.99|3971.39|3966.99|3966.39|3973.74|3973.14|3966.49|3965.89|5191
1658408100000|2022-07-21 12:55:00|3966.74|3966.14|3967.99|3967.39|3970.74|3970.14|3966.74|3966.14|3433
1658408400000|2022-07-21 13:00:00|3968.11|3967.51|3963.49|3962.89|3968.74|3968.14|3963.49|3962.89|5357
1658408700000|2022-07-21 13:05:00|3963.24|3962.64|3960.24|3959.64|3963.49|3962.89|3958.49|3957.89|7608
1658409000000|2022-07-21 13:10:00|3959.99|3959.39|3957.74|3957.14|3962.24|3961.64|3957.74|3957.14|6129
1658409300000|2022-07-21 13:15:00|3957.49|3956.89|3953.74|3953.14|3961.36|3960.76|3953.24|3952.64|9406
1658409600000|2022-07-21 13:20:00|3953.99|3953.39|3951.74|3951.14|3956.49|3955.89|3950.49|3949.89|7088
1658409900000|2022-07-21 13:25:00|3951.99|3951.39|3951.49|3950.89|3952.99|3952.39|3949.74|3949.14|6094
1658410200000|2022-07-21 13:30:00|3951.39|3950.99|3944.39|3943.99|3955.89|3955.49|3944.39|3943.99|41034
1658410500000|2022-07-21 13:35:00|3943.89|3943.49|3951.89|3951.49|3953.39|3952.99|3938.64|3938.24|38088
1658410800000|2022-07-21 13:40:00|3952.14|3951.74|3947.39|3946.99|3956.64|3956.24|3946.64|3946.24|28505
1658411100000|2022-07-21 13:45:00|3946.89|3946.49|3953.14|3952.74|3956.39|3955.99|3943.51|3943.11|35768
1658411400000|2022-07-21 13:50:00|3952.89|3952.49|3964.64|3964.24|3964.89|3964.49|3949.39|3948.99|34219
1658411700000|2022-07-21 13:55:00|3964.39|3963.99|3960.39|3959.99|3965.64|3965.24|3960.14|3959.74|21336
1658412000000|2022-07-21 14:00:00|3960.14|3959.74|3946.64|3946.24|3968.39|3967.99|3946.39|3945.99|34977
1658412300000|2022-07-21 14:05:00|3946.39|3945.99|3947.64|3947.24|3953.14|3952.74|3944.14|3943.74|27822
1658412600000|2022-07-21 14:10:00|3947.39|3946.99|3936.39|3935.99|3950.39|3949.99|3934.14|3933.74|29922
1658412900000|2022-07-21 14:15:00|3936.64|3936.24|3948.14|3947.74|3950.89|3950.49|3935.89|3935.49|26217
1658413200000|2022-07-21 14:20:00|3948.39|3947.99|3937.64|3937.24|3950.89|3950.49|3936.64|3936.24|43947
1658413500000|2022-07-21 14:25:00|3937.89|3937.49|3931.64|3931.24|3938.39|3937.99|3927.39|3926.99|40215
1658413800000|2022-07-21 14:30:00|3931.39|3930.99|3930.39|3929.99|3935.89|3935.49|3929.39|3928.99|27914
1658414100000|2022-07-21 14:35:00|3930.89|3930.49|3942.01|3941.61|3942.39|3941.99|3930.89|3930.49|28054
1658414400000|2022-07-21 14:40:00|3941.89|3941.49|3944.89|3944.49|3945.89|3945.49|3939.14|3938.74|16662
1658414700000|2022-07-21 14:45:00|3945.14|3944.74|3941.89|3941.49|3946.39|3945.99|3941.14|3940.74|15023
1658415000000|2022-07-21 14:50:00|3942.14|3941.74|3948.39|3947.99|3948.39|3947.99|3941.89|3941.49|15226
1658415300000|2022-07-21 14:55:00|3948.26|3947.86|3955.14|3954.74|3956.14|3955.74|3946.89|3946.49|21920
1658415600000|2022-07-21 15:00:00|3954.89|3954.49|3960.66|3960.26|3960.91|3960.51|3952.39|3951.99|21567
1658415900000|2022-07-21 15:05:00|3960.41|3960.01|3957.16|3956.76|3960.91|3960.51|3955.16|3954.76|25563
1658416200000|2022-07-21 15:10:00|3957.41|3957.01|3955.66|3955.26|3957.91|3957.51|3952.91|3952.51|19741
1658416500000|2022-07-21 15:15:00|3955.91|3955.51|3956.41|3956.01|3958.66|3958.26|3952.91|3952.51|19129
1658416800000|2022-07-21 15:20:00|3956.66|3956.26|3952.91|3952.51|3958.41|3958.01|3950.91|3950.51|18988
1658417100000|2022-07-21 15:25:00|3953.16|3952.76|3959.91|3959.51|3959.91|3959.51|3952.41|3952.01|22548
1658417400000|2022-07-21 15:30:00|3960.16|3959.76|3969.91|3969.51|3970.16|3969.76|3956.66|3956.26|28521
1658417700000|2022-07-21 15:35:00|3969.66|3969.26|3966.16|3965.76|3971.41|3971.01|3965.91|3965.51|16282
1658418000000|2022-07-21 15:40:00|3966.41|3966.01|3967.16|3966.76|3969.16|3968.76|3965.91|3965.51|11674
1658418300000|2022-07-21 15:45:00|3966.91|3966.51|3963.41|3963.01|3968.91|3968.51|3962.66|3962.26|12660
1658418600000|2022-07-21 15:50:00|3963.53|3963.13|3965.66|3965.26|3967.16|3966.76|3962.66|3962.26|12188
1658418900000|2022-07-21 15:55:00|3965.91|3965.51|3966.41|3966.01|3968.91|3968.51|3965.41|3965.01|7885
1658419200000|2022-07-21 16:00:00|3966.16|3965.76|3974.16|3973.76|3974.66|3974.26|3965.41|3965.01|19991
1658419500000|2022-07-21 16:05:00|3973.91|3973.51|3980.91|3980.51|3981.16|3980.76|3972.66|3972.26|22875
1658419800000|2022-07-21 16:10:00|3981.16|3980.76|3976.66|3976.26|3981.66|3981.26|3973.16|3972.76|17491
1658420100000|2022-07-21 16:15:00|3976.91|3976.51|3978.66|3978.26|3979.41|3979.01|3974.41|3974.01|10291
1658420400000|2022-07-21 16:20:00|3978.41|3978.01|3980.66|3980.26|3980.66|3980.26|3976.41|3976.01|10251
1658420700000|2022-07-21 16:25:00|3980.41|3980.01|3985.41|3985.01|3985.91|3985.51|3979.16|3978.76|16427
1658421000000|2022-07-21 16:30:00|3985.66|3985.26|3985.41|3985.01|3988.41|3988.01|3984.66|3984.26|14863
1658421300000|2022-07-21 16:35:00|3985.66|3985.26|3986.91|3986.51|3987.66|3987.26|3983.91|3983.51|12269
1658421600000|2022-07-21 16:40:00|3986.66|3986.26|3983.91|3983.51|3987.41|3987.01|3983.66|3983.26|8590
1658421900000|2022-07-21 16:45:00|3983.66|3983.26|3982.16|3981.76|3984.41|3984.01|3980.91|3980.51|8939
1658422200000|2022-07-21 16:50:00|3982.41|3982.01|3983.38|3982.98|3984.88|3984.48|3981.88|3981.48|8449
1658422500000|2022-07-21 16:55:00|3983.63|3983.23|3984.63|3984.23|3985.63|3985.23|3982.63|3982.23|6694
1658422800000|2022-07-21 17:00:00|3984.88|3984.48|3984.38|3983.98|3985.88|3985.48|3981.63|3981.23|7079
1658423100000|2022-07-21 17:05:00|3984.5|3984.1|3984.38|3983.98|3987.38|3986.98|3982.63|3982.23|10697
1658423400000|2022-07-21 17:10:00|3984.63|3984.23|3979.63|3979.23|3985.38|3984.98|3979.13|3978.73|12357
1658423700000|2022-07-21 17:15:00|3979.38|3978.98|3981.88|3981.48|3984.13|3983.73|3978.63|3978.23|10286
1658424000000|2022-07-21 17:20:00|3981.63|3981.23|3976.63|3976.23|3984.38|3983.98|3976.63|3976.23|12824
1658424300000|2022-07-21 17:25:00|3976.88|3976.48|3977.13|3976.73|3978.13|3977.73|3973.88|3973.48|11756
1658424600000|2022-07-21 17:30:00|3977.38|3976.98|3970.63|3970.23|3977.88|3977.48|3968.38|3967.98|32701
1658424900000|2022-07-21 17:35:00|3970.38|3969.98|3976.63|3976.23|3976.88|3976.48|3967.88|3967.48|25308
1658425200000|2022-07-21 17:40:00|3976.88|3976.48|3979.13|3978.73|3980.13|3979.73|3975.63|3975.23|20317
1658425500000|2022-07-21 17:45:00|3979.38|3978.98|3975.88|3975.48|3979.38|3978.98|3974.63|3974.23|14239
1658425800000|2022-07-21 17:50:00|3975.63|3975.23|3969.88|3969.48|3975.63|3975.23|3969.88|3969.48|15807
1658426100000|2022-07-21 17:55:00|3969.63|3969.23|3976.13|3975.73|3976.38|3975.98|3968.88|3968.48|11715
1658426400000|2022-07-21 18:00:00|3976.25|3975.85|3976.63|3976.23|3978|3977.6|3973.88|3973.48|14573
1658426700000|2022-07-21 18:05:00|3976.88|3976.48|3980.13|3979.73|3981.88|3981.48|3975.63|3975.23|15643
1658427000000|2022-07-21 18:10:00|3980.38|3979.98|3983.38|3982.98|3983.38|3982.98|3978.88|3978.48|10642
1658427300000|2022-07-21 18:15:00|3983.63|3983.23|3983.38|3982.98|3984.88|3984.48|3981.13|3980.73|13811
1658427600000|2022-07-21 18:20:00|3983.5|3983.1|3983.63|3983.23|3985.38|3984.98|3982.63|3982.23|10549
1658427900000|2022-07-21 18:25:00|3983.38|3982.98|3983.88|3983.48|3984.63|3984.23|3980.88|3980.48|14120
1658428200000|2022-07-21 18:30:00|3983.63|3983.23|3978.88|3978.48|3983.88|3983.48|3978.63|3978.23|12982
1658428500000|2022-07-21 18:35:00|3979.13|3978.73|3982.38|3981.98|3982.38|3981.98|3976.38|3975.98|15347
1658428800000|2022-07-21 18:40:00|3982.13|3981.73|3976.88|3976.48|3982.88|3982.48|3976.13|3975.73|12349
1658429100000|2022-07-21 18:45:00|3976.63|3976.23|3978.63|3978.23|3978.63|3978.23|3974.88|3974.48|12168
1658429400000|2022-07-21 18:50:00|3979.13|3978.73|3979.63|3979.23|3980.38|3979.98|3976.63|3976.23|12818
1658429700000|2022-07-21 18:55:00|3979.88|3979.48|3980.88|3980.48|3983.38|3982.98|3978.88|3978.48|8255
1658430000000|2022-07-21 19:00:00|3981.13|3980.73|3985.88|3985.48|3986.13|3985.73|3980.38|3979.98|10604
1658430300000|2022-07-21 19:05:00|3985.38|3984.98|3990.88|3990.48|3991.13|3990.73|3984.38|3983.98|12401
1658430600000|2022-07-21 19:10:00|3990.63|3990.23|3985.88|3985.48|3990.88|3990.48|3983.88|3983.48|11894
1658430900000|2022-07-21 19:15:00|3985.38|3984.98|3985.63|3985.23|3986.63|3986.23|3982.13|3981.73|8396
1658431200000|2022-07-21 19:20:00|3985.68|3985.28|3984.18|3983.78|3985.68|3985.28|3982.93|3982.53|8027
1658431500000|2022-07-21 19:25:00|3984.43|3984.03|3986.68|3986.28|3988.43|3988.03|3984.18|3983.78|7696
1658431800000|2022-07-21 19:30:00|3986.8|3986.4|3988.43|3988.03|3989.43|3989.03|3984.68|3984.28|11297
1658432100000|2022-07-21 19:35:00|3988.68|3988.28|3985.68|3985.28|3990.93|3990.53|3985.43|3985.03|13727
1658432400000|2022-07-21 19:40:00|3985.43|3985.03|3989.43|3989.03|3989.93|3989.53|3985.43|3985.03|10305
1658432700000|2022-07-21 19:45:00|3989.18|3988.78|3988.93|3988.53|3990.43|3990.03|3987.18|3986.78|10364
1658433000000|2022-07-21 19:50:00|3991.43|3991.03|3994.18|3993.78|3994.93|3994.53|3991.43|3991.03|24394
1658433300000|2022-07-21 19:55:00|3994.3|3993.9|3999.68|3999.28|3999.93|3999.53|3993.43|3993.03|80681
1658433600000|2022-07-21 20:00:00|3999.64|3999.24|3998.49|3997.89|4001.74|4001.14|3998.24|3997.64|29106
1658433900000|2022-07-21 20:05:00|3998.24|3997.64|3996.24|3995.64|3998.24|3997.64|3995.99|3995.39|9753
1658434200000|2022-07-21 20:10:00|3995.99|3995.39|3987.24|3986.64|3995.99|3995.39|3987.24|3986.64|18922
1658434500000|2022-07-21 20:15:00|3987.49|3986.89|3985.24|3984.64|3988.99|3988.39|3984.49|3983.89|4345
1658434800000|2022-07-21 20:20:00|3985.49|3984.89|3986.24|3985.64|3987.49|3986.89|3983.49|3982.89|3440
1658435100000|2022-07-21 20:25:00|3986.49|3985.89|3986.49|3985.89|3987.24|3986.64|3986.24|3985.64|946
1658435400000|2022-07-21 20:30:00|3986.61|3986.01|3987.49|3986.89|3987.99|3987.39|3986.49|3985.89|1351
1658435700000|2022-07-21 20:35:00|3987.74|3987.14|3987.74|3987.14|3989.49|3988.89|3987.74|3987.14|1855
1658436000000|2022-07-21 20:40:00|3987.99|3987.39|3986.24|3985.64|3988.74|3988.14|3986.24|3985.64|1356
1658436300000|2022-07-21 20:45:00|3986.49|3985.89|3986.99|3986.39|3986.99|3986.39|3985.74|3985.14|1203
1658436600000|2022-07-21 20:50:00|3986.24|3985.64|3985.99|3985.39|3986.99|3986.39|3985.74|3985.14|1060
1658436900000|2022-07-21 20:55:00|3985.74|3985.14|3988.86|3987.36|3988.86|3988.01|3985.74|3985.14|1766
1658437200000|2022-07-21 21:00:00|3988.75|3987.25|3988.36|3986.86|3989.01|3987.51|3988.18|3986.68|0
1658437500000|2022-07-21 21:05:00|3988.58|3987.08|3988.51|3987.01|3988.65|3987.15|3988.07|3986.57|0
1658437800000|2022-07-21 21:10:00|3988.25|3986.75|3989.01|3987.51|3989.23|3987.73|3988.25|3986.75|0
1658438100000|2022-07-21 21:15:00|3989.05|3987.55|3989.23|3987.73|3989.45|3987.95|3988.62|3987.12|0
1658438400000|2022-07-21 21:20:00|3989.27|3987.77|3988.32|3986.82|3989.27|3987.77|3988.03|3986.53|0
1658438700000|2022-07-21 21:25:00|3988.47|3986.97|3987.96|3986.46|3988.47|3986.97|3987.63|3986.13|0
1658439000000|2022-07-21 21:30:00|3988.07|3986.57|3988.21|3986.71|3988.21|3986.71|3987.55|3986.05|0
1658439300000|2022-07-21 21:35:00|3987.92|3986.42|3987.99|3986.49|3988.62|3987.12|3987.92|3986.42|0
1658439600000|2022-07-21 21:40:00|3987.92|3986.42|3987.92|3986.42|3987.99|3986.49|3987.77|3986.27|0
1658439900000|2022-07-21 21:45:00|3987.85|3986.35|3987.52|3986.02|3987.92|3986.42|3987.33|3985.83|0
1658440200000|2022-07-21 21:50:00|3987.33|3985.83|3987.55|3986.05|3988.14|3986.64|3986.86|3985.36|0
1658440500000|2022-07-21 21:55:00|3987.59|3986.09|3987.08|3985.58|3987.59|3986.09|3987.01|3985.51|0
1658440800000|2022-07-21 22:00:00|3985.11|3984.51|3982.36|3981.76|3986.74|3986.14|3982.36|3981.76|1331
1658441100000|2022-07-21 22:05:00|3982.24|3981.64|3981.49|3980.89|3982.49|3981.89|3979.99|3979.39|885
1658441400000|2022-07-21 22:10:00|3981.74|3981.14|3981.49|3980.89|3982.11|3981.51|3979.99|3979.39|798
1658441700000|2022-07-21 22:15:00|3981.36|3980.76|3983.99|3983.39|3983.99|3983.39|3980.49|3979.89|758
1658442000000|2022-07-21 22:20:00|3983.74|3983.14|3983.74|3983.14|3986.36|3985.76|3983.74|3983.14|1108
1658442300000|2022-07-21 22:25:00|3983.86|3983.26|3985.24|3984.64|3986.11|3985.51|3983.49|3982.89|640
1658442600000|2022-07-21 22:30:00|3985.36|3984.76|3985.74|3985.14|3986.99|3986.39|3984.49|3983.89|843
1658442900000|2022-07-21 22:35:00|3985.24|3984.64|3983.49|3982.89|3985.24|3984.64|3983.24|3982.64|674
1658443200000|2022-07-21 22:40:00|3983.24|3982.64|3983.74|3983.14|3984.24|3983.64|3983.24|3982.64|300
1658443500000|2022-07-21 22:45:00|3983.61|3983.01|3984.24|3983.64|3984.74|3984.14|3982.74|3982.14|274
1658443800000|2022-07-21 22:50:00|3984.49|3983.89|3983.49|3982.89|3984.49|3983.89|3982.74|3982.14|201
1658444100000|2022-07-21 22:55:00|3983.74|3983.14|3983.36|3982.76|3984.24|3983.64|3983.24|3982.64|154
1658444400000|2022-07-21 23:00:00|3983.49|3982.89|3983.36|3982.76|3983.74|3983.14|3982.74|3982.14|249
1658444700000|2022-07-21 23:05:00|3983.49|3982.89|3982.99|3982.39|3983.74|3983.14|3982.49|3981.89|148
1658445000000|2022-07-21 23:10:00|3982.74|3982.14|3982.74|3982.14|3983.61|3983.01|3982.74|3982.14|160
1658445300000|2022-07-21 23:15:00|3982.99|3982.39|3982.24|3981.64|3983.49|3982.89|3981.49|3980.89|404
1658445600000|2022-07-21 23:20:00|3982.11|3981.51|3982.36|3981.76|3982.49|3981.89|3981.24|3980.64|101
1658445900000|2022-07-21 23:25:00|3982.24|3981.64|3983.99|3983.39|3984.24|3983.64|3981.99|3981.39|282
1658446200000|2022-07-21 23:30:00|3983.74|3983.14|3984.24|3983.64|3984.99|3984.39|3982.74|3982.14|599
1658446500000|2022-07-21 23:35:00|3984.11|3983.51|3982.74|3982.14|3984.11|3983.51|3982.24|3981.64|211
1658446800000|2022-07-21 23:40:00|3982.99|3982.39|3983.74|3983.14|3983.99|3983.39|3982.86|3982.26|126
1658447100000|2022-07-21 23:45:00|3983.49|3982.89|3983.49|3982.89|3984.24|3983.64|3982.36|3981.76|576
1658447400000|2022-07-21 23:50:00|3983.36|3982.76|3981.24|3980.64|3983.49|3982.89|3980.99|3980.39|474
1658447700000|2022-07-21 23:55:00|3981.36|3980.76|3981.24|3980.64|3981.99|3981.39|3980.74|3980.14|415
1658448000000|2022-07-22 00:00:00|3981.49|3980.89|3980.24|3979.64|3981.49|3980.89|3977.74|3977.14|1642
1658448300000|2022-07-22 00:05:00|3980.49|3979.89|3978.74|3978.14|3980.49|3979.89|3978.74|3978.14|572
1658448600000|2022-07-22 00:10:00|3978.61|3978.01|3979.24|3978.64|3979.49|3978.89|3977.74|3977.14|577
1658448900000|2022-07-22 00:15:00|3979.11|3978.51|3981.24|3980.64|3981.99|3981.39|3978.74|3978.14|825
1658449200000|2022-07-22 00:20:00|3981.49|3980.89|3981.99|3981.39|3982.74|3982.14|3981.24|3980.64|430
1658449500000|2022-07-22 00:25:00|3982.24|3981.64|3981.24|3980.64|3982.99|3982.39|3980.99|3980.39|412
1658449800000|2022-07-22 00:30:00|3980.99|3980.39|3981.74|3981.14|3982.99|3982.39|3980.99|3980.39|258
1658450100000|2022-07-22 00:35:00|3981.61|3981.01|3983.24|3982.64|3983.49|3982.89|3980.24|3979.64|384
1658450400000|2022-07-22 00:40:00|3983.49|3982.89|3981.61|3981.01|3983.61|3983.01|3981.24|3980.64|284
1658450700000|2022-07-22 00:45:00|3981.74|3981.14|3982.49|3981.89|3982.99|3982.39|3981.11|3980.51|203
1658451000000|2022-07-22 00:50:00|3982.36|3981.76|3983.24|3982.64|3983.74|3983.14|3982.24|3981.64|341
1658451300000|2022-07-22 00:55:00|3983.49|3982.89|3984.24|3983.64|3984.49|3983.89|3982.99|3982.39|296
1658451600000|2022-07-22 01:00:00|3984.11|3983.51|3980.99|3980.39|3984.24|3983.64|3980.49|3979.89|633
1658451900000|2022-07-22 01:05:00|3980.74|3980.14|3980.99|3980.39|3981.99|3981.39|3980.74|3980.14|479
1658452200000|2022-07-22 01:10:00|3980.74|3980.14|3980.74|3980.14|3980.99|3980.39|3979.74|3979.14|335
1658452500000|2022-07-22 01:15:00|3980.61|3980.01|3979.74|3979.14|3980.99|3980.39|3978.49|3977.89|535
1658452800000|2022-07-22 01:20:00|3979.99|3979.39|3980.36|3979.76|3981.24|3980.64|3979.49|3978.89|276
1658453100000|2022-07-22 01:25:00|3980.49|3979.89|3981.74|3981.14|3982.74|3982.14|3980.24|3979.64|281
1658453400000|2022-07-22 01:30:00|3981.86|3981.26|3983.99|3983.39|3983.99|3983.39|3981.86|3981.26|556
1658453700000|2022-07-22 01:35:00|3984.24|3983.64|3985.74|3985.14|3986.49|3985.89|3983.24|3982.64|721
1658454000000|2022-07-22 01:40:00|3985.49|3984.89|3986.86|3986.26|3988.49|3987.89|3985.36|3984.76|955
1658454300000|2022-07-22 01:45:00|3986.99|3986.39|3984.36|3983.76|3986.99|3986.39|3984.24|3983.64|556
1658454600000|2022-07-22 01:50:00|3984.24|3983.64|3984.49|3983.89|3985.24|3984.64|3983.24|3982.64|456
1658454900000|2022-07-22 01:55:00|3984.24|3983.64|3985.36|3984.76|3985.74|3985.14|3983.99|3983.39|383
1658455200000|2022-07-22 02:00:00|3985.49|3984.89|3985.74|3985.14|3986.24|3985.64|3984.24|3983.64|451
1658455500000|2022-07-22 02:05:00|3985.86|3985.26|3984.11|3983.51|3986.11|3985.51|3983.99|3983.39|227
1658455800000|2022-07-22 02:10:00|3984.24|3983.64|3982.49|3981.89|3984.24|3983.64|3982.49|3981.89|481
1658456100000|2022-07-22 02:15:00|3982.24|3981.64|3982.74|3982.14|3983.24|3982.64|3981.49|3980.89|648
1658456400000|2022-07-22 02:20:00|3982.86|3982.26|3981.99|3981.39|3983.49|3982.89|3981.99|3981.39|391
1658456700000|2022-07-22 02:25:00|3981.74|3981.14|3981.24|3980.64|3982.61|3982.01|3980.74|3980.14|407
1658457000000|2022-07-22 02:30:00|3980.99|3980.39|3980.99|3980.39|3982.11|3981.51|3980.74|3980.14|248
1658457300000|2022-07-22 02:35:00|3980.74|3980.14|3979.49|3978.89|3980.99|3980.39|3979.24|3978.64|576
1658457600000|2022-07-22 02:40:00|3979.61|3979.01|3981.49|3980.89|3981.49|3980.89|3979.61|3979.01|316
1658457900000|2022-07-22 02:45:00|3981.74|3981.14|3980.61|3980.01|3981.74|3981.14|3980.24|3979.64|372
1658458200000|2022-07-22 02:50:00|3980.74|3980.14|3981.36|3980.76|3982.49|3981.89|3980.24|3979.64|545
1658458500000|2022-07-22 02:55:00|3981.49|3980.89|3980.49|3979.89|3981.49|3980.89|3980.49|3979.89|273
1658458800000|2022-07-22 03:00:00|3980.61|3980.01|3981.49|3980.89|3982.49|3981.89|3980.49|3979.89|313
1658459100000|2022-07-22 03:05:00|3981.24|3980.64|3981.49|3980.89|3981.99|3981.39|3980.49|3979.89|233
1658459400000|2022-07-22 03:10:00|3981.24|3980.64|3982.11|3981.51|3982.49|3981.89|3981.24|3980.64|212
1658459700000|2022-07-22 03:15:00|3982.24|3981.64|3980.99|3980.39|3982.99|3982.39|3980.99|3980.39|209
1658460000000|2022-07-22 03:20:00|3980.74|3980.14|3980.24|3979.64|3981.24|3980.64|3979.49|3978.89|298
1658460300000|2022-07-22 03:25:00|3980.11|3979.51|3981.99|3981.39|3981.99|3981.39|3979.99|3979.39|217
1658460600000|2022-07-22 03:30:00|3982.11|3981.51|3982.74|3982.14|3983.24|3982.64|3981.74|3981.14|270
1658460900000|2022-07-22 03:35:00|3982.86|3982.26|3982.24|3981.64|3982.99|3982.39|3981.74|3981.14|156
1658461200000|2022-07-22 03:40:00|3982.36|3981.76|3982.99|3982.39|3982.99|3982.39|3981.99|3981.39|116
1658461500000|2022-07-22 03:45:00|3982.86|3982.26|3982.99|3982.39|3983.74|3983.14|3982.74|3982.14|180
1658461800000|2022-07-22 03:50:00|3983.24|3982.64|3982.11|3981.51|3983.24|3982.64|3981.99|3981.39|155
1658462100000|2022-07-22 03:55:00|3981.99|3981.39|3983.49|3982.89|3983.49|3982.89|3981.99|3981.39|122
1658462400000|2022-07-22 04:00:00|3983.61|3983.01|3984.24|3983.64|3984.24|3983.64|3983.49|3982.89|253
1658462700000|2022-07-22 04:05:00|3983.99|3983.39|3984.49|3983.89|3984.49|3983.89|3983.74|3983.14|176
1658463000000|2022-07-22 04:10:00|3984.74|3984.14|3983.74|3983.14|3984.74|3984.14|3983.74|3983.14|258
1658463300000|2022-07-22 04:15:00|3983.49|3982.89|3983.74|3983.14|3983.74|3983.14|3982.99|3982.39|151
1658463600000|2022-07-22 04:20:00|3983.61|3983.01|3983.99|3983.39|3984.49|3983.89|3983.61|3983.01|142
1658463900000|2022-07-22 04:25:00|3983.74|3983.14|3983.24|3982.64|3983.99|3983.39|3982.99|3982.39|99
1658464200000|2022-07-22 04:30:00|3983.49|3982.89|3981.99|3981.39|3983.49|3982.89|3981.99|3981.39|217
1658464500000|2022-07-22 04:35:00|3982.11|3981.51|3982.49|3981.89|3983.24|3982.64|3981.99|3981.39|94
1658464800000|2022-07-22 04:40:00|3982.24|3981.64|3982.24|3981.64|3982.74|3982.14|3981.99|3981.39|114
1658465100000|2022-07-22 04:45:00|3981.99|3981.39|3982.24|3981.64|3982.74|3982.14|3981.99|3981.39|169
1658465400000|2022-07-22 04:50:00|3981.99|3981.39|3981.99|3981.39|3982.24|3981.64|3981.74|3981.14|138
1658465700000|2022-07-22 04:55:00|3981.86|3981.26|3980.99|3980.39|3982.49|3981.89|3980.74|3980.14|232
1658466000000|2022-07-22 05:00:00|3980.86|3980.26|3982.99|3982.39|3982.99|3982.39|3979.99|3979.39|601
1658466300000|2022-07-22 05:05:00|3982.74|3982.14|3981.49|3980.89|3983.99|3983.39|3980.74|3980.14|533
1658466600000|2022-07-22 05:10:00|3981.24|3980.64|3979.24|3978.64|3981.99|3981.39|3977.24|3976.64|796
1658466900000|2022-07-22 05:15:00|3979.49|3978.89|3980.24|3979.64|3980.74|3980.14|3978.24|3977.64|380
1658467200000|2022-07-22 05:20:00|3980.49|3979.89|3980.24|3979.64|3980.74|3980.14|3979.74|3979.14|165
1658467500000|2022-07-22 05:25:00|3980.36|3979.76|3982.24|3981.64|3982.24|3981.64|3980.36|3979.76|265
1658467800000|2022-07-22 05:30:00|3982.11|3981.51|3979.11|3978.51|3982.24|3981.64|3977.86|3977.26|512
1658468100000|2022-07-22 05:35:00|3979.24|3978.64|3978.74|3978.14|3979.49|3978.89|3977.99|3977.39|230
1658468400000|2022-07-22 05:40:00|3978.49|3977.89|3977.99|3977.39|3979.24|3978.64|3977.99|3977.39|277
1658468700000|2022-07-22 05:45:00|3978.24|3977.64|3978.49|3977.89|3978.99|3978.39|3977.86|3977.26|200
1658469000000|2022-07-22 05:50:00|3978.61|3978.01|3978.49|3977.89|3978.99|3978.39|3977.99|3977.39|129
1658469300000|2022-07-22 05:55:00|3978.24|3977.64|3978.24|3977.64|3979.24|3978.64|3977.99|3977.39|232
1658469600000|2022-07-22 06:00:00|3978.49|3977.89|3979.11|3978.51|3981.49|3980.89|3978.24|3977.64|970
1658469900000|2022-07-22 06:05:00|3978.99|3978.39|3979.74|3979.14|3981.24|3980.64|3978.49|3977.89|696
1658470200000|2022-07-22 06:10:00|3979.49|3978.89|3980.86|3980.26|3981.49|3980.89|3978.74|3978.14|519
1658470500000|2022-07-22 06:15:00|3980.74|3980.14|3980.36|3979.76|3982.24|3981.64|3979.99|3979.39|853
1658470800000|2022-07-22 06:20:00|3980.49|3979.89|3981.61|3981.01|3981.74|3981.14|3979.99|3979.39|363
1658471100000|2022-07-22 06:25:00|3981.74|3981.14|3982.74|3982.14|3982.99|3982.39|3979.74|3979.14|518
1658471400000|2022-07-22 06:30:00|3982.99|3982.39|3982.74|3982.14|3984.24|3983.64|3981.99|3981.39|737
1658471700000|2022-07-22 06:35:00|3982.49|3981.89|3982.74|3982.14|3983.74|3983.14|3982.24|3981.64|446
1658472000000|2022-07-22 06:40:00|3982.99|3982.39|3984.49|3983.89|3985.24|3984.64|3982.49|3981.89|555
1658472300000|2022-07-22 06:45:00|3984.24|3983.64|3986.99|3986.39|3987.74|3987.14|3984.24|3983.64|1480
1658472600000|2022-07-22 06:50:00|3986.86|3986.26|3985.24|3984.64|3986.99|3986.39|3984.24|3983.64|841
1658472900000|2022-07-22 06:55:00|3985.36|3984.76|3985.99|3985.39|3985.99|3985.39|3984.49|3983.89|599
1658473200000|2022-07-22 07:00:00|3986.24|3985.64|3986.99|3986.39|3986.99|3986.39|3981.24|3980.64|2586
1658473500000|2022-07-22 07:05:00|3986.74|3986.14|3987.99|3987.39|3987.99|3987.39|3983.24|3982.64|1100
1658473800000|2022-07-22 07:10:00|3987.74|3987.14|3990.49|3989.89|3990.49|3989.89|3986.74|3986.14|1641
1658474100000|2022-07-22 07:15:00|3992.99|3992.39|3985.99|3985.39|3992.99|3992.39|3985.49|3984.89|3177
1658474400000|2022-07-22 07:20:00|3986.24|3985.64|3989.24|3988.64|3989.99|3989.39|3986.24|3985.64|1276
1658474700000|2022-07-22 07:25:00|3989.49|3988.89|3985.99|3985.39|3990.74|3990.14|3985.49|3984.89|2115
1658475000000|2022-07-22 07:30:00|3984.24|3983.64|3983.36|3982.76|3987.49|3986.89|3981.36|3980.76|3373
1658475300000|2022-07-22 07:35:00|3983.24|3982.64|3978.99|3978.39|3985.11|3984.51|3978.24|3977.64|2286
1658475600000|2022-07-22 07:40:00|3978.74|3978.14|3979.11|3978.51|3980.49|3979.89|3977.24|3976.64|1595
1658475900000|2022-07-22 07:45:00|3978.99|3978.39|3980.36|3979.76|3980.49|3979.89|3978.74|3978.14|1215
1658476200000|2022-07-22 07:50:00|3980.24|3979.64|3980.86|3980.26|3981.11|3980.51|3977.99|3977.39|1416
1658476500000|2022-07-22 07:55:00|3980.99|3980.39|3982.74|3982.14|3984.49|3983.89|3980.74|3980.14|1888
1658476800000|2022-07-22 08:00:00|3983.61|3983.01|3980.49|3979.89|3983.99|3983.39|3978.99|3978.39|2049
1658477100000|2022-07-22 08:05:00|3980.36|3979.76|3978.99|3978.39|3980.99|3980.39|3978.11|3977.51|1636
1658477400000|2022-07-22 08:10:00|3978.86|3978.26|3983.74|3983.14|3984.24|3983.64|3978.74|3978.14|1476
1658477700000|2022-07-22 08:15:00|3983.61|3983.01|3982.61|3982.01|3985.99|3985.39|3982.49|3981.89|1573
1658478000000|2022-07-22 08:20:00|3982.49|3981.89|3982.24|3981.64|3982.99|3982.39|3980.49|3979.89|1337
1658478300000|2022-07-22 08:25:00|3982.49|3981.89|3985.11|3984.51|3985.24|3984.64|3982.49|3981.89|550
1658478600000|2022-07-22 08:30:00|3984.99|3984.39|3983.99|3983.39|3986.86|3986.26|3982.24|3981.64|844
1658478900000|2022-07-22 08:35:00|3984.24|3983.64|3985.99|3985.39|3986.99|3986.39|3984.24|3983.64|791
1658479200000|2022-07-22 08:40:00|3986.24|3985.64|3986.49|3985.89|3989.49|3988.89|3985.99|3985.39|1187
1658479500000|2022-07-22 08:45:00|3986.24|3985.64|3985.49|3984.89|3987.99|3987.39|3984.99|3984.39|684
1658479800000|2022-07-22 08:50:00|3985.61|3985.01|3985.99|3985.39|3986.99|3986.39|3985.24|3984.64|454
1658480100000|2022-07-22 08:55:00|3986.24|3985.64|3985.99|3985.39|3986.61|3986.01|3984.74|3984.14|435
1658480400000|2022-07-22 09:00:00|3985.74|3985.14|3986.99|3986.39|3988.24|3987.64|3984.99|3984.39|762
1658480700000|2022-07-22 09:05:00|3986.86|3986.26|3987.86|3987.26|3990.24|3989.64|3986.86|3986.26|1060
1658481000000|2022-07-22 09:10:00|3987.99|3987.39|3988.74|3988.14|3990.74|3990.14|3987.99|3987.39|677
1658481300000|2022-07-22 09:15:00|3988.49|3987.89|3991.36|3990.76|3991.99|3991.39|3988.49|3987.89|1340
1658481600000|2022-07-22 09:20:00|3991.24|3990.64|3989.99|3989.39|3991.74|3991.14|3989.24|3988.64|795
1658481900000|2022-07-22 09:25:00|3989.86|3989.26|3987.24|3986.64|3989.99|3989.39|3986.74|3986.14|1035
1658482200000|2022-07-22 09:30:00|3987.11|3986.51|3985.74|3985.14|3987.74|3987.14|3985.74|3985.14|787
1658482500000|2022-07-22 09:35:00|3985.99|3985.39|3985.24|3984.64|3986.99|3986.39|3984.99|3984.39|776
1658482800000|2022-07-22 09:40:00|3985.49|3984.89|3986.24|3985.64|3986.99|3986.39|3985.36|3984.76|577
1658483100000|2022-07-22 09:45:00|3985.99|3985.39|3988.24|3987.64|3988.24|3987.64|3985.74|3985.14|670
1658483400000|2022-07-22 09:50:00|3988.49|3987.89|3988.24|3987.64|3989.49|3988.89|3987.74|3987.14|604
1658483700000|2022-07-22 09:55:00|3988.11|3987.51|3985.74|3985.14|3988.49|3987.89|3985.49|3984.89|840
1658484000000|2022-07-22 10:00:00|3985.99|3985.39|3990.11|3989.51|3990.24|3989.64|3985.24|3984.64|1086
1658484300000|2022-07-22 10:05:00|3990.24|3989.64|3988.49|3987.89|3990.99|3990.39|3986.99|3986.39|683
1658484600000|2022-07-22 10:10:00|3988.24|3987.64|3986.86|3986.26|3988.61|3988.01|3985.61|3985.01|620
1658484900000|2022-07-22 10:15:00|3987.11|3986.51|3987.36|3986.76|3987.36|3986.76|3985.24|3984.64|499
1658485200000|2022-07-22 10:20:00|3987.49|3986.89|3986.36|3985.76|3987.74|3987.14|3985.74|3985.14|408
1658485500000|2022-07-22 10:25:00|3986.24|3985.64|3987.49|3986.89|3987.61|3987.01|3985.74|3985.14|319
1658485800000|2022-07-22 10:30:00|3987.36|3986.76|3989.99|3989.39|3989.99|3989.39|3986.74|3986.14|952
1658486100000|2022-07-22 10:35:00|3990.24|3989.64|3990.36|3989.76|3991.24|3990.64|3989.74|3989.14|1128
1658486400000|2022-07-22 10:40:00|3990.24|3989.64|3992.24|3991.64|3992.49|3991.89|3989.49|3988.89|2062
1658486700000|2022-07-22 10:45:00|3991.99|3991.39|3991.99|3991.39|3993.49|3992.89|3991.99|3991.39|1071
1658487000000|2022-07-22 10:50:00|3992.11|3991.51|3990.74|3990.14|3993.49|3992.89|3990.24|3989.64|1052
1658487300000|2022-07-22 10:55:00|3990.49|3989.89|3988.99|3988.39|3991.99|3991.39|3988.74|3988.14|1281
1658487600000|2022-07-22 11:00:00|3989.11|3988.51|3987.86|3987.26|3989.99|3989.39|3985.99|3985.39|4544
1658487900000|2022-07-22 11:05:00|3987.74|3987.14|3987.24|3986.64|3988.24|3987.64|3985.61|3985.01|1768
1658488200000|2022-07-22 11:10:00|3987.49|3986.89|3987.11|3986.51|3987.74|3987.14|3986.24|3985.64|868
1658488500000|2022-07-22 11:15:00|3987.24|3986.64|3986.99|3986.39|3988.24|3987.64|3985.99|3985.39|1030
1658488800000|2022-07-22 11:20:00|3987.24|3986.64|3987.24|3986.64|3987.74|3987.14|3986.49|3985.89|725
1658489100000|2022-07-22 11:25:00|3987.49|3986.89|3989.49|3988.89|3989.49|3988.89|3987.24|3986.64|1005
1658489400000|2022-07-22 11:30:00|3989.74|3989.14|3987.99|3987.39|3989.99|3989.39|3986.99|3986.39|1257
1658489700000|2022-07-22 11:35:00|3987.86|3987.26|3989.49|3988.89|3989.74|3989.14|3986.99|3986.39|969
1658490000000|2022-07-22 11:40:00|3989.24|3988.64|3990.99|3990.39|3992.24|3991.64|3988.99|3988.39|1329
1658490300000|2022-07-22 11:45:00|3991.24|3990.64|3991.74|3991.14|3993.24|3992.64|3990.24|3989.64|1486
1658490600000|2022-07-22 11:50:00|3991.61|3991.01|3993.49|3992.89|3993.49|3992.89|3991.24|3990.64|1029
1658490900000|2022-07-22 11:55:00|3993.24|3992.64|3994.49|3993.89|3994.99|3994.39|3992.49|3991.89|2051
1658491200000|2022-07-22 12:00:00|3994.24|3993.64|3991.49|3990.89|3994.49|3993.89|3990.86|3990.26|1768
1658491500000|2022-07-22 12:05:00|3991.24|3990.64|3992.24|3991.64|3992.99|3992.39|3991.24|3990.64|1511
1658491800000|2022-07-22 12:10:00|3991.99|3991.39|3993.49|3992.89|3993.74|3993.14|3991.49|3990.89|1424
1658492100000|2022-07-22 12:15:00|3993.74|3993.14|3995.74|3995.14|3996.24|3995.64|3993.36|3992.76|2238
1658492400000|2022-07-22 12:20:00|3995.49|3994.89|3995.99|3995.39|3996.49|3995.89|3994.49|3993.89|1655
1658492700000|2022-07-22 12:25:00|3996.24|3995.64|3993.49|3992.89|3996.24|3995.64|3993.24|3992.64|2627
1658493000000|2022-07-22 12:30:00|3993.24|3992.64|3993.99|3993.39|3995.49|3994.89|3992.99|3992.39|1832
1658493300000|2022-07-22 12:35:00|3993.74|3993.14|3992.99|3992.39|3994.49|3993.89|3992.11|3991.51|3067
1658493600000|2022-07-22 12:40:00|3992.74|3992.14|3993.74|3993.14|3993.99|3993.39|3991.24|3990.64|2539
1658493900000|2022-07-22 12:45:00|3993.49|3992.89|3994.74|3994.14|3995.74|3995.14|3992.99|3992.39|1481
1658494200000|2022-07-22 12:50:00|3994.49|3993.89|3994.49|3993.89|3995.24|3994.64|3993.24|3992.64|1475
1658494500000|2022-07-22 12:55:00|3994.24|3993.64|3993.49|3992.89|3994.24|3993.64|3992.74|3992.14|3208
1658494800000|2022-07-22 13:00:00|3993.74|3993.14|3994.74|3994.14|3995.74|3995.14|3992.99|3992.39|3817
1658495100000|2022-07-22 13:05:00|3994.49|3993.89|3995.24|3994.64|3996.99|3996.39|3994.24|3993.64|3844
1658495400000|2022-07-22 13:10:00|3995.49|3994.89|3997.99|3997.39|3998.74|3998.14|3995.24|3994.64|4973
1658495700000|2022-07-22 13:15:00|3998.24|3997.64|3997.24|3996.64|3998.24|3997.64|3996.49|3995.89|4547
1658496000000|2022-07-22 13:20:00|3997.49|3996.89|3999.99|3999.39|4000.74|4000.14|3997.24|3996.64|4646
1658496300000|2022-07-22 13:25:00|4000.11|3999.51|4000.49|3999.89|4000.74|4000.14|3998.74|3998.14|6149
1658496600000|2022-07-22 13:30:00|4000.39|3999.99|3994.64|3994.24|4005.89|4005.49|3994.14|3993.74|52495
1658496900000|2022-07-22 13:35:00|3994.39|3993.99|4008.14|4007.74|4008.14|4007.74|3990.89|3990.49|48250
1658497200000|2022-07-22 13:40:00|4007.89|4007.49|4004.76|4004.36|4009.39|4008.99|4003.64|4003.24|22867
1658497500000|2022-07-22 13:45:00|4005.76|4005.36|4005.64|4005.24|4008.89|4008.49|3997.14|3996.74|40937
1658497800000|2022-07-22 13:50:00|4005.39|4004.99|3999.64|3999.24|4012.89|4012.49|3997.39|3996.99|42708
1658498100000|2022-07-22 13:55:00|3999.89|3999.49|3990.89|3990.49|3999.89|3999.49|3990.89|3990.49|32270
1658498400000|2022-07-22 14:00:00|3991.39|3990.99|3991.14|3990.74|3993.64|3993.24|3985.64|3985.24|31518
1658498700000|2022-07-22 14:05:00|3991.39|3990.99|3985.89|3985.49|3991.89|3991.49|3983.89|3983.49|32577
1658499000000|2022-07-22 14:10:00|3986.03|3985.63|3996.78|3996.38|3997.78|3997.38|3985.53|3985.13|23428
1658499300000|2022-07-22 14:15:00|3996.53|3996.13|4000.03|3999.63|4001.28|4000.88|3996.53|3996.13|19601
1658499600000|2022-07-22 14:20:00|4000.28|3999.88|3994.53|3994.13|4000.28|3999.88|3992.78|3992.38|21035
1658499900000|2022-07-22 14:25:00|3994.28|3993.88|3996.78|3996.38|3997.28|3996.88|3988.53|3988.13|21537
1658500200000|2022-07-22 14:30:00|3996.53|3996.13|3994.28|3993.88|3999.78|3999.38|3993.4|3993|18570
1658500500000|2022-07-22 14:35:00|3994.53|3994.13|3993.28|3992.88|3996.03|3995.63|3991.53|3991.13|15431
1658500800000|2022-07-22 14:40:00|3993.4|3993|3995.03|3994.63|3999.28|3998.88|3991.03|3990.63|18518
1658501100000|2022-07-22 14:45:00|3994.78|3994.38|3996.28|3995.88|3998.03|3997.63|3992.78|3992.38|14399
1658501400000|2022-07-22 14:50:00|3996.03|3995.63|4001.28|4000.88|4003.78|4003.38|3994.28|3993.88|21769
1658501700000|2022-07-22 14:55:00|4001.53|4001.13|3998.65|3998.25|4003.53|4003.13|3998.03|3997.63|15286
1658502000000|2022-07-22 15:00:00|3998.53|3998.13|3987.78|3987.38|3999.78|3999.38|3987.78|3987.38|21763
1658502300000|2022-07-22 15:05:00|3988.03|3987.63|3990.28|3989.88|3992.03|3991.63|3986.53|3986.13|16101
1658502600000|2022-07-22 15:10:00|3990.03|3989.63|3993.53|3993.13|3994.28|3993.88|3989.53|3989.13|13002
1658502900000|2022-07-22 15:15:00|3993.78|3993.38|3991.03|3990.63|3993.78|3993.38|3987.78|3987.38|13643
1658503200000|2022-07-22 15:20:00|3990.78|3990.38|3979.03|3978.63|3991.28|3990.88|3979.03|3978.63|21327
1658503500000|2022-07-22 15:25:00|3979.28|3978.88|3978.78|3978.38|3983.03|3982.63|3978.28|3977.88|18292
1658503800000|2022-07-22 15:30:00|3978.53|3978.13|3973.28|3972.88|3980.53|3980.13|3972.53|3972.13|29179
1658504100000|2022-07-22 15:35:00|3973.03|3972.63|3970.03|3969.63|3974.78|3974.38|3964.53|3964.13|30809
1658504400000|2022-07-22 15:40:00|3969.78|3969.38|3969.78|3969.38|3974.28|3973.88|3965.53|3965.13|19795
1658504700000|2022-07-22 15:45:00|3970.03|3969.63|3972.03|3971.63|3972.78|3972.38|3967.78|3967.38|13730
1658505000000|2022-07-22 15:50:00|3971.78|3971.38|3975.03|3974.63|3975.9|3975.5|3969.78|3969.38|15617
1658505300000|2022-07-22 15:55:00|3974.78|3974.38|3974.03|3973.63|3974.78|3974.38|3970.03|3969.63|12663
1658505600000|2022-07-22 16:00:00|3973.78|3973.38|3971.28|3970.88|3977.53|3977.13|3969.28|3968.88|18316
1658505900000|2022-07-22 16:05:00|3971.53|3971.13|3968.03|3967.63|3972.28|3971.88|3967.78|3967.38|14689
1658506200000|2022-07-22 16:10:00|3967.78|3967.38|3963.53|3963.13|3967.78|3967.38|3961.53|3961.13|22477
1658506500000|2022-07-22 16:15:00|3963.28|3962.88|3966.53|3966.13|3969.28|3968.88|3963.28|3962.88|16058
1658506800000|2022-07-22 16:20:00|3966.28|3965.88|3964.03|3963.63|3967.28|3966.88|3963.28|3962.88|13611
1658507100000|2022-07-22 16:25:00|3964.28|3963.88|3966.78|3966.38|3968.53|3968.13|3960.53|3960.13|19188
1658507400000|2022-07-22 16:30:00|3966.53|3966.13|3973.78|3973.38|3974.53|3974.13|3966.03|3965.63|15530
1658507700000|2022-07-22 16:35:00|3973.53|3973.13|3968.78|3968.38|3973.78|3973.38|3967.28|3966.88|11591
1658508000000|2022-07-22 16:40:00|3968.83|3968.43|3965.08|3964.68|3970.58|3970.18|3964.08|3963.68|12557
1658508300000|2022-07-22 16:45:00|3964.83|3964.43|3966.58|3966.18|3970.08|3969.68|3963.83|3963.43|13284
1658508600000|2022-07-22 16:50:00|3966.33|3965.93|3966.83|3966.43|3969.08|3968.68|3965.83|3965.43|8977
1658508900000|2022-07-22 16:55:00|3966.58|3966.18|3963.83|3963.43|3968.33|3967.93|3962.33|3961.93|9747
1658509200000|2022-07-22 17:00:00|3963.58|3963.18|3958.08|3957.68|3963.7|3963.3|3957.58|3957.18|15854
1658509500000|2022-07-22 17:05:00|3957.83|3957.43|3962.83|3962.43|3962.83|3962.43|3957.83|3957.43|11742
1658509800000|2022-07-22 17:10:00|3962.58|3962.18|3956.33|3955.93|3963.08|3962.68|3956.08|3955.68|12157
1658510100000|2022-07-22 17:15:00|3956.58|3956.18|3953.83|3953.43|3959.08|3958.68|3953.08|3952.68|14791
1658510400000|2022-07-22 17:20:00|3954.08|3953.68|3951.58|3951.18|3956.33|3955.93|3951.58|3951.18|12826
1658510700000|2022-07-22 17:25:00|3951.83|3951.43|3953.58|3953.18|3954.83|3954.43|3950.83|3950.43|14323
1658511000000|2022-07-22 17:30:00|3953.33|3952.93|3947.33|3946.93|3953.33|3952.93|3947.33|3946.93|16732
1658511300000|2022-07-22 17:35:00|3947.58|3947.18|3949.08|3948.68|3949.58|3949.18|3943.83|3943.43|22263
1658511600000|2022-07-22 17:40:00|3948.83|3948.43|3949.83|3949.43|3950.33|3949.93|3944.83|3944.43|13040
1658511900000|2022-07-22 17:45:00|3949.58|3949.18|3949.08|3948.68|3952.33|3951.93|3947.33|3946.93|13516
1658512200000|2022-07-22 17:50:00|3948.83|3948.43|3947.83|3947.43|3949.33|3948.93|3945.58|3945.18|10922
1658512500000|2022-07-22 17:55:00|3947.58|3947.18|3951.33|3950.93|3952.33|3951.93|3947.58|3947.18|12718
1658512800000|2022-07-22 18:00:00|3951.58|3951.18|3942.83|3942.43|3952.33|3951.93|3942.08|3941.68|19214
1658513100000|2022-07-22 18:05:00|3943.08|3942.68|3941.83|3941.43|3945.33|3944.93|3941.08|3940.68|12185
1658513400000|2022-07-22 18:10:00|3941.58|3941.18|3940.58|3940.18|3942.08|3941.68|3938.83|3938.43|13497
1658513700000|2022-07-22 18:15:00|3940.33|3939.93|3945.58|3945.18|3946.58|3946.18|3939.83|3939.43|13239
1658514000000|2022-07-22 18:20:00|3945.33|3944.93|3943.08|3942.68|3945.83|3945.43|3942.83|3942.43|7455
1658514300000|2022-07-22 18:25:00|3943.33|3942.93|3944.33|3943.93|3945.33|3944.93|3940.58|3940.18|10341
1658514600000|2022-07-22 18:30:00|3944.2|3943.8|3946.33|3945.93|3948.58|3948.18|3939.08|3938.68|16058
1658514900000|2022-07-22 18:35:00|3946.08|3945.68|3944.58|3944.18|3948.58|3948.18|3941.58|3941.18|10814
1658515200000|2022-07-22 18:40:00|3944.33|3943.93|3941.83|3941.43|3944.58|3944.18|3941.08|3940.68|8670
1658515500000|2022-07-22 18:45:00|3941.58|3941.18|3945.33|3944.93|3945.83|3945.43|3940.83|3940.43|7601
1658515800000|2022-07-22 18:50:00|3945.08|3944.68|3947.58|3947.18|3948.7|3948.3|3943.08|3942.68|12800
1658516100000|2022-07-22 18:55:00|3947.83|3947.43|3947.95|3947.55|3951.08|3950.68|3946.83|3946.43|13200
1658516400000|2022-07-22 19:00:00|3948.08|3947.68|3949.45|3949.05|3951.08|3950.68|3945.83|3945.43|11452
1658516700000|2022-07-22 19:05:00|3949.33|3948.93|3946.83|3946.43|3950.58|3950.18|3944.58|3944.18|13783
1658517000000|2022-07-22 19:10:00|3947.08|3946.68|3957.7|3957.3|3957.83|3957.43|3945.58|3945.18|17919
1658517300000|2022-07-22 19:15:00|3957.58|3957.18|3953.08|3952.68|3957.58|3957.18|3952.58|3952.18|12614
1658517600000|2022-07-22 19:20:00|3952.83|3952.43|3959.33|3958.93|3959.58|3959.18|3952.83|3952.43|13103
1658517900000|2022-07-22 19:25:00|3959.58|3959.18|3960.08|3959.68|3960.33|3959.93|3954.33|3953.93|14259
1658518200000|2022-07-22 19:30:00|3959.83|3959.43|3955.21|3954.81|3961.08|3960.68|3954.96|3954.56|15587
1658518500000|2022-07-22 19:35:00|3954.96|3954.56|3952.63|3952.23|3956.13|3955.73|3952.13|3951.73|14036
1658518800000|2022-07-22 19:40:00|3952.75|3952.35|3952.13|3951.73|3956.13|3955.73|3952.13|3951.73|11660
1658519100000|2022-07-22 19:45:00|3951.63|3951.23|3952.13|3951.73|3955.63|3955.23|3947.88|3947.48|20522
1658519400000|2022-07-22 19:50:00|3954.13|3953.73|3955.13|3954.73|3957.63|3957.23|3951.38|3950.98|30391
1658519700000|2022-07-22 19:55:00|3955.63|3955.23|3962.63|3962.23|3963.63|3963.23|3955.13|3954.73|76272
1658520000000|2022-07-22 20:00:00|3962.73|3962.13|3958.48|3957.88|3962.73|3962.13|3955.98|3955.38|29224
1658520300000|2022-07-22 20:05:00|3958.23|3957.63|3960.48|3959.88|3960.73|3960.13|3957.48|3956.88|7643
1658520600000|2022-07-22 20:10:00|3960.35|3959.75|3959.98|3959.38|3960.48|3959.88|3958.23|3957.63|5821
1658520900000|2022-07-22 20:15:00|3959.73|3959.13|3959.48|3958.88|3959.98|3959.38|3957.98|3957.38|1387
1658521200000|2022-07-22 20:20:00|3959.73|3959.13|3960.23|3959.63|3960.48|3959.88|3959.48|3958.88|919
1658521500000|2022-07-22 20:25:00|3960.1|3959.5|3961.23|3960.63|3961.48|3960.88|3959.98|3959.38|1152
1658521800000|2022-07-22 20:30:00|3961.35|3960.75|3960.98|3960.38|3961.35|3960.75|3960.48|3959.88|559
1658522100000|2022-07-22 20:35:00|3960.73|3960.13|3959.73|3959.13|3960.98|3960.38|3959.48|3958.88|515
1658522400000|2022-07-22 20:40:00|3959.98|3959.38|3960.23|3959.63|3960.85|3960.25|3959.85|3959.25|799
1658522700000|2022-07-22 20:45:00|3960.48|3959.88|3961.23|3960.63|3961.23|3960.63|3959.48|3958.88|957
1658523000000|2022-07-22 20:50:00|3960.98|3960.38|3961.48|3960.88|3961.48|3960.88|3960.48|3959.88|824
1658523300000|2022-07-22 20:55:00|3961.23|3960.63|3961.75|3960.25|3961.85|3961.25|3959.73|3959.13|991
1658700000000|2022-07-24 22:00:00|3960.85|3960.25|3955.6|3955|3960.85|3960.25|3953.23|3952.63|2290
1658700300000|2022-07-24 22:05:00|3955.73|3955.13|3952.85|3952.25|3955.73|3955.13|3952.73|3952.13|1028
1658700600000|2022-07-24 22:10:00|3952.73|3952.13|3954.85|3954.25|3955.48|3954.88|3952.73|3952.13|796
1658700900000|2022-07-24 22:15:00|3954.98|3954.38|3956.23|3955.63|3956.48|3955.88|3953.73|3953.13|738
1658701200000|2022-07-24 22:20:00|3956.35|3955.75|3955.35|3954.75|3956.73|3956.13|3955.23|3954.63|321
1658701500000|2022-07-24 22:25:00|3955.23|3954.63|3956.6|3956|3958.48|3957.88|3954.23|3953.63|821
1658701800000|2022-07-24 22:30:00|3956.73|3956.13|3958.73|3958.13|3959.98|3959.38|3956.73|3956.13|823
1658702100000|2022-07-24 22:35:00|3959.1|3958.5|3958.23|3957.63|3960.23|3959.63|3958.23|3957.63|544
1658702400000|2022-07-24 22:40:00|3957.98|3957.38|3957.48|3956.88|3960.23|3959.63|3957.48|3956.88|516
1658702700000|2022-07-24 22:45:00|3957.35|3956.75|3956.73|3956.13|3957.98|3957.38|3956.48|3955.88|415
1658703000000|2022-07-24 22:50:00|3956.85|3956.25|3956.73|3956.13|3958.23|3957.63|3956.73|3956.13|217
1658703300000|2022-07-24 22:55:00|3956.85|3956.25|3956.48|3955.88|3957.23|3956.63|3955.98|3955.38|399
1658703600000|2022-07-24 23:00:00|3956.73|3956.13|3957.85|3957.25|3958.98|3958.38|3956.73|3956.13|346
1658703900000|2022-07-24 23:05:00|3957.98|3957.38|3959.48|3958.88|3959.48|3958.88|3957.73|3957.13|277
1658704200000|2022-07-24 23:10:00|3959.73|3959.13|3958.48|3957.88|3959.98|3959.38|3957.98|3957.38|311
1658704500000|2022-07-24 23:15:00|3958.73|3958.13|3957.48|3956.88|3958.98|3958.38|3956.23|3955.63|427
1658704800000|2022-07-24 23:20:00|3957.35|3956.75|3958.73|3958.13|3958.73|3958.13|3957.35|3956.75|307
1658705100000|2022-07-24 23:25:00|3958.85|3958.25|3958.98|3958.38|3959.73|3959.13|3958.23|3957.63|245
1658705400000|2022-07-24 23:30:00|3958.85|3958.25|3959.23|3958.63|3960.73|3960.13|3957.23|3956.63|611
1658705700000|2022-07-24 23:35:00|3959.35|3958.75|3957.85|3957.25|3959.48|3958.88|3957.48|3956.88|227
1658706000000|2022-07-24 23:40:00|3957.73|3957.13|3957.35|3956.75|3959.48|3958.88|3956.98|3956.38|384
1658706300000|2022-07-24 23:45:00|3957.23|3956.63|3957.23|3956.63|3958.6|3958|3956.48|3955.88|335
1658706600000|2022-07-24 23:50:00|3957.1|3956.5|3955.35|3954.75|3957.1|3956.5|3954.98|3954.38|716
1658706900000|2022-07-24 23:55:00|3955.48|3954.88|3954.48|3953.88|3955.48|3954.88|3954.23|3953.63|764
1658707200000|2022-07-25 00:00:00|3954.73|3954.13|3957.23|3956.63|3958.23|3957.63|3953.73|3953.13|1337
1658707500000|2022-07-25 00:05:00|3957.1|3956.5|3958.73|3958.13|3958.98|3958.38|3954.48|3953.88|849
1658707800000|2022-07-25 00:10:00|3958.85|3958.25|3960.48|3959.88|3960.98|3960.38|3958.23|3957.63|825
1658708100000|2022-07-25 00:15:00|3960.23|3959.63|3960.98|3960.38|3962.73|3962.13|3958.98|3958.38|1210
1658708400000|2022-07-25 00:20:00|3960.73|3960.13|3962.85|3962.25|3963.23|3962.63|3960.23|3959.63|648
1658708700000|2022-07-25 00:25:00|3962.73|3962.13|3961.23|3960.63|3963.23|3962.63|3960.73|3960.13|496
1658709000000|2022-07-25 00:30:00|3960.98|3960.38|3959.48|3958.88|3962.1|3961.5|3959.48|3958.88|545
1658709300000|2022-07-25 00:35:00|3959.73|3959.13|3956.35|3955.75|3959.98|3959.38|3956.23|3955.63|1013
1658709600000|2022-07-25 00:40:00|3956.23|3955.63|3956.73|3956.13|3957.23|3956.63|3954.1|3953.5|1063
1658709900000|2022-07-25 00:45:00|3956.6|3956|3955.23|3954.63|3957.48|3956.88|3954.73|3954.13|535
1658710200000|2022-07-25 00:50:00|3954.98|3954.38|3955.48|3954.88|3955.98|3955.38|3954.1|3953.5|508
1658710500000|2022-07-25 00:55:00|3955.6|3955|3951.48|3950.88|3955.73|3955.13|3951.23|3950.63|1040
1658710800000|2022-07-25 01:00:00|3951.23|3950.63|3950.23|3949.63|3952.73|3952.13|3949.48|3948.88|1538
1658711100000|2022-07-25 01:05:00|3949.98|3949.38|3951.35|3950.75|3951.98|3951.38|3949.98|3949.38|478
1658711400000|2022-07-25 01:10:00|3951.1|3950.5|3951.73|3951.13|3952.48|3951.88|3950.98|3950.38|717
1658711700000|2022-07-25 01:15:00|3951.6|3951|3954.23|3953.63|3954.85|3954.25|3950.23|3949.63|1035
1658712000000|2022-07-25 01:20:00|3954.48|3953.88|3952.48|3951.88|3954.73|3954.13|3952.48|3951.88|465
1658712300000|2022-07-25 01:25:00|3952.35|3951.75|3952.48|3951.88|3953.73|3953.13|3951.85|3951.25|349
1658712600000|2022-07-25 01:30:00|3952.6|3952|3950.98|3950.38|3952.73|3952.13|3949.73|3949.13|1018
1658712900000|2022-07-25 01:35:00|3950.85|3950.25|3951.73|3951.13|3952.98|3952.38|3950.73|3950.13|543
1658713200000|2022-07-25 01:40:00|3951.98|3951.38|3951.48|3950.88|3952.1|3951.5|3949.48|3948.88|585
1658713500000|2022-07-25 01:45:00|3951.23|3950.63|3950.48|3949.88|3952.23|3951.63|3950.23|3949.63|468
1658713800000|2022-07-25 01:50:00|3950.35|3949.75|3950.98|3950.38|3951.1|3950.5|3948.98|3948.38|606
1658714100000|2022-07-25 01:55:00|3950.73|3950.13|3950.98|3950.38|3952.48|3951.88|3950.48|3949.88|673
1658714400000|2022-07-25 02:00:00|3950.73|3950.13|3952.98|3952.38|3954.23|3953.63|3950.48|3949.88|759
1658714700000|2022-07-25 02:05:00|3953.23|3952.63|3951.48|3950.88|3953.73|3953.13|3950.98|3950.38|422
1658715000000|2022-07-25 02:10:00|3951.35|3950.75|3953.23|3952.63|3953.48|3952.88|3950.73|3950.13|346
1658715300000|2022-07-25 02:15:00|3953.73|3953.13|3952.23|3951.63|3954.48|3953.88|3951.35|3950.75|634
1658715600000|2022-07-25 02:20:00|3952.48|3951.88|3952.23|3951.63|3953.48|3952.88|3951.98|3951.38|290
1658715900000|2022-07-25 02:25:00|3952.48|3951.88|3952.73|3952.13|3953.1|3952.5|3951.98|3951.38|187
1658716200000|2022-07-25 02:30:00|3952.85|3952.25|3952.1|3951.5|3953.48|3952.88|3951.73|3951.13|327
1658716500000|2022-07-25 02:35:00|3951.98|3951.38|3952.85|3952.25|3952.98|3952.38|3951.98|3951.38|145
1658716800000|2022-07-25 02:40:00|3952.73|3952.13|3954.73|3954.13|3954.73|3954.13|3952.48|3951.88|498
1658717100000|2022-07-25 02:45:00|3954.48|3953.88|3954.23|3953.63|3954.48|3953.88|3953.23|3952.63|275
1658717400000|2022-07-25 02:50:00|3954.35|3953.75|3955.98|3955.38|3957.48|3956.88|3954.23|3953.63|971
1658717700000|2022-07-25 02:55:00|3955.85|3955.25|3956.23|3955.63|3956.48|3955.88|3955.73|3955.13|260
1658718000000|2022-07-25 03:00:00|3956.35|3955.75|3955.35|3954.75|3956.48|3955.88|3955.23|3954.63|370
1658718300000|2022-07-25 03:05:00|3955.23|3954.63|3957.23|3956.63|3957.23|3956.63|3955.1|3954.5|346
1658718600000|2022-07-25 03:10:00|3956.98|3956.38|3955.98|3955.38|3957.48|3956.88|3955.73|3955.13|381
1658718900000|2022-07-25 03:15:00|3956.23|3955.63|3956.85|3956.25|3956.98|3956.38|3955.98|3955.38|200
1658719200000|2022-07-25 03:20:00|3956.73|3956.13|3954.23|3953.63|3956.85|3956.25|3953.98|3953.38|605
1658719500000|2022-07-25 03:25:00|3954.35|3953.75|3953.73|3953.13|3955.48|3954.88|3953.48|3952.88|311
1658719800000|2022-07-25 03:30:00|3953.85|3953.25|3955.23|3954.63|3955.73|3955.13|3953.48|3952.88|373
1658720100000|2022-07-25 03:35:00|3955.1|3954.5|3956.23|3955.63|3956.98|3956.38|3954.48|3953.88|351
1658720400000|2022-07-25 03:40:00|3955.98|3955.38|3956.23|3955.63|3956.23|3955.63|3954.98|3954.38|219
1658720700000|2022-07-25 03:45:00|3955.98|3955.38|3956.85|3956.25|3957.23|3956.63|3955.6|3955|412
1658721000000|2022-07-25 03:50:00|3956.98|3956.38|3958.73|3958.13|3958.73|3958.13|3956.73|3956.13|530
1658721300000|2022-07-25 03:55:00|3958.48|3957.88|3958.98|3958.38|3959.23|3958.63|3957.98|3957.38|336
1658721600000|2022-07-25 04:00:00|3958.73|3958.13|3957.98|3957.38|3958.98|3958.38|3957.48|3956.88|286
1658721900000|2022-07-25 04:05:00|3957.85|3957.25|3958.48|3957.88|3958.48|3957.88|3957.48|3956.88|235
1658722200000|2022-07-25 04:10:00|3958.23|3957.63|3957.73|3957.13|3958.48|3957.88|3957.48|3956.88|163
1658722500000|2022-07-25 04:15:00|3957.48|3956.88|3957.48|3956.88|3957.73|3957.13|3956.48|3955.88|246
1658722800000|2022-07-25 04:20:00|3957.73|3957.13|3957.98|3957.38|3957.98|3957.38|3957.73|3957.13|100
1658723100000|2022-07-25 04:25:00|3957.73|3957.13|3958.23|3957.63|3958.73|3958.13|3957.73|3957.13|163
1658723400000|2022-07-25 04:30:00|3958.1|3957.5|3960.1|3959.5|3960.23|3959.63|3957.98|3957.38|332
1658723700000|2022-07-25 04:35:00|3959.98|3959.38|3959.48|3958.88|3960.23|3959.63|3959.23|3958.63|239
1658724000000|2022-07-25 04:40:00|3959.35|3958.75|3959.23|3958.63|3959.73|3959.13|3958.98|3958.38|120
1658724300000|2022-07-25 04:45:00|3958.98|3958.38|3958.98|3958.38|3959.98|3959.38|3957.98|3957.38|310
1658724600000|2022-07-25 04:50:00|3958.85|3958.25|3958.48|3957.88|3958.98|3958.38|3957.48|3956.88|386
1658724900000|2022-07-25 04:55:00|3958.35|3957.75|3957.48|3956.88|3958.73|3958.13|3957.48|3956.88|331
1658725200000|2022-07-25 05:00:00|3957.23|3956.63|3956.98|3956.38|3958.23|3957.63|3956.73|3956.13|395
1658725500000|2022-07-25 05:05:00|3956.73|3956.13|3958.48|3957.88|3958.73|3958.13|3955.98|3955.38|539
1658725800000|2022-07-25 05:10:00|3958.23|3957.63|3956.73|3956.13|3958.23|3957.63|3956.23|3955.63|228
1658726100000|2022-07-25 05:15:00|3956.48|3955.88|3955.48|3954.88|3956.73|3956.13|3954.98|3954.38|492
1658726400000|2022-07-25 05:20:00|3955.35|3954.75|3955.98|3955.38|3956.23|3955.63|3955.23|3954.63|183
1658726700000|2022-07-25 05:25:00|3955.73|3955.13|3955.98|3955.38|3955.98|3955.38|3954.73|3954.13|249
1658727000000|2022-07-25 05:30:00|3955.73|3955.13|3954.98|3954.38|3955.73|3955.13|3954.23|3953.63|367
1658727300000|2022-07-25 05:35:00|3955.1|3954.5|3956.35|3955.75|3957.23|3956.63|3954.73|3954.13|571
1658727600000|2022-07-25 05:40:00|3956.48|3955.88|3954.23|3953.63|3956.48|3955.88|3954.23|3953.63|173
1658727900000|2022-07-25 05:45:00|3954.35|3953.75|3953.73|3953.13|3954.98|3954.38|3953.48|3952.88|399
1658728200000|2022-07-25 05:50:00|3953.48|3952.88|3953.73|3953.13|3953.98|3953.38|3952.48|3951.88|366
1658728500000|2022-07-25 05:55:00|3953.6|3953|3954.98|3954.38|3956.6|3956|3953.23|3952.63|622
1658728800000|2022-07-25 06:00:00|3955.35|3954.75|3957.23|3956.63|3957.48|3956.88|3954.98|3954.38|969
1658729100000|2022-07-25 06:05:00|3957.48|3956.88|3958.23|3957.63|3958.35|3957.75|3956.48|3955.88|675
1658729400000|2022-07-25 06:10:00|3958.35|3957.75|3959.48|3958.88|3960.23|3959.63|3957.48|3956.88|764
1658729700000|2022-07-25 06:15:00|3959.73|3959.13|3957.23|3956.63|3960.23|3959.63|3956.98|3956.38|391
1658730000000|2022-07-25 06:20:00|3957.1|3956.5|3954.98|3954.38|3957.23|3956.63|3954.98|3954.38|419
1658730300000|2022-07-25 06:25:00|3955.23|3954.63|3953.98|3953.38|3955.48|3954.88|3953.23|3952.63|880
1658730600000|2022-07-25 06:30:00|3953.85|3953.25|3955.98|3955.38|3956.98|3956.38|3953.48|3952.88|859
1658730900000|2022-07-25 06:35:00|3955.73|3955.13|3955.48|3954.88|3956.6|3956|3954.35|3953.75|483
1658731200000|2022-07-25 06:40:00|3955.73|3955.13|3955.48|3954.88|3955.73|3955.13|3954.23|3953.63|406
1658731500000|2022-07-25 06:45:00|3955.73|3955.13|3956.73|3956.13|3956.73|3956.13|3955.23|3954.63|485
1658731800000|2022-07-25 06:50:00|3956.6|3956|3957.73|3957.13|3957.98|3957.38|3956.48|3955.88|562
1658732100000|2022-07-25 06:55:00|3957.98|3957.38|3958.98|3958.38|3959.23|3958.63|3956.73|3956.13|513
1658732400000|2022-07-25 07:00:00|3959.23|3958.63|3960.98|3960.38|3962.23|3961.63|3956.73|3956.13|2452
1658732700000|2022-07-25 07:05:00|3961.48|3960.88|3961.48|3960.88|3961.73|3961.13|3958.98|3958.38|956
1658733000000|2022-07-25 07:10:00|3961.73|3961.13|3961.73|3961.13|3962.98|3962.38|3960.23|3959.63|1403
1658733300000|2022-07-25 07:15:00|3961.98|3961.38|3957.73|3957.13|3962.73|3962.13|3957.48|3956.88|1277
1658733600000|2022-07-25 07:20:00|3957.6|3957|3956.35|3955.75|3957.73|3957.13|3949.98|3949.38|5891
1658733900000|2022-07-25 07:25:00|3956.1|3955.5|3956.73|3956.13|3958.6|3958|3955.1|3954.5|1347
1658734200000|2022-07-25 07:30:00|3956.85|3956.25|3957.35|3956.75|3957.98|3957.38|3953.98|3953.38|1157
1658734500000|2022-07-25 07:35:00|3957.23|3956.63|3956.98|3956.38|3957.98|3957.38|3954.85|3954.25|554
1658734800000|2022-07-25 07:40:00|3956.85|3956.25|3959.48|3958.88|3960.48|3959.88|3955.1|3954.5|867
1658735100000|2022-07-25 07:45:00|3959.6|3959|3959.48|3958.88|3961.48|3960.88|3959.1|3958.5|695
1658735400000|2022-07-25 07:50:00|3959.73|3959.13|3957.98|3957.38|3960.23|3959.63|3957.48|3956.88|537
1658735700000|2022-07-25 07:55:00|3958.1|3957.5|3957.23|3956.63|3959.48|3958.88|3956.73|3956.13|571
1658736000000|2022-07-25 08:00:00|3957.48|3956.88|3958.85|3958.25|3960.73|3960.13|3956.48|3955.88|1316
1658736300000|2022-07-25 08:05:00|3958.98|3958.38|3962.98|3962.38|3964.23|3963.63|3958.73|3958.13|1460
1658736600000|2022-07-25 08:10:00|3963.23|3962.63|3959.98|3959.38|3964.1|3963.5|3959.23|3958.63|1488
1658736900000|2022-07-25 08:15:00|3960.1|3959.5|3962.73|3962.13|3964.85|3964.25|3960.1|3959.5|1038
1658737200000|2022-07-25 08:20:00|3962.98|3962.38|3965.48|3964.88|3965.73|3965.13|3962.23|3961.63|989
1658737500000|2022-07-25 08:25:00|3965.23|3964.63|3963.73|3963.13|3965.73|3965.13|3963.23|3962.63|999
1658737800000|2022-07-25 08:30:00|3963.98|3963.38|3965.35|3964.75|3965.48|3964.88|3962.98|3962.38|635
1658738100000|2022-07-25 08:35:00|3965.23|3964.63|3971.23|3970.63|3971.73|3971.13|3964.73|3964.13|2338
1658738400000|2022-07-25 08:40:00|3971.48|3970.88|3969.73|3969.13|3972.6|3972|3969.48|3968.88|1424
1658738700000|2022-07-25 08:45:00|3969.85|3969.25|3970.23|3969.63|3971.98|3971.38|3969.48|3968.88|761
1658739000000|2022-07-25 08:50:00|3970.48|3969.88|3970.48|3969.88|3971.73|3971.13|3969.73|3969.13|944
1658739300000|2022-07-25 08:55:00|3970.6|3970|3970.23|3969.63|3970.98|3970.38|3969.73|3969.13|696
1658739600000|2022-07-25 09:00:00|3970.1|3969.5|3970.85|3970.25|3971.23|3970.63|3969.48|3968.88|672
1658739900000|2022-07-25 09:05:00|3970.73|3970.13|3973.1|3972.5|3975.23|3974.63|3970.6|3970|2721
1658740200000|2022-07-25 09:10:00|3973.23|3972.63|3973.23|3972.63|3974.23|3973.63|3971.98|3971.38|1023
1658740500000|2022-07-25 09:15:00|3973.48|3972.88|3974.23|3973.63|3974.48|3973.88|3972.23|3971.63|871
1658740800000|2022-07-25 09:20:00|3973.98|3973.38|3976.48|3975.88|3976.98|3976.38|3973.48|3972.88|1942
1658741100000|2022-07-25 09:25:00|3976.23|3975.63|3974.48|3973.88|3976.48|3975.88|3974.1|3973.5|800
1658741400000|2022-07-25 09:30:00|3974.35|3973.75|3976.23|3975.63|3976.85|3976.25|3974.1|3973.5|728
1658741700000|2022-07-25 09:35:00|3976.1|3975.5|3976.48|3975.88|3978.48|3977.88|3975.73|3975.13|1138
1658742000000|2022-07-25 09:40:00|3976.6|3976|3976.98|3976.38|3977.98|3977.38|3976.48|3975.88|907
1658742300000|2022-07-25 09:45:00|3977.23|3976.63|3978.73|3978.13|3979.23|3978.63|3975.98|3975.38|1182
1658742600000|2022-07-25 09:50:00|3978.48|3977.88|3979.48|3978.88|3980.23|3979.63|3976.98|3976.38|936
1658742900000|2022-07-25 09:55:00|3979.73|3979.13|3981.85|3981.25|3981.98|3981.38|3979.73|3979.13|1802
1658743200000|2022-07-25 10:00:00|3981.73|3981.13|3979.23|3978.63|3981.85|3981.25|3978.98|3978.38|1285
1658743500000|2022-07-25 10:05:00|3979.48|3978.88|3978.98|3978.38|3979.6|3979|3978.23|3977.63|1031
1658743800000|2022-07-25 10:10:00|3978.85|3978.25|3981.23|3980.63|3981.48|3980.88|3978.85|3978.25|785
1658744100000|2022-07-25 10:15:00|3981.1|3980.5|3981.48|3980.88|3982.98|3982.38|3981.1|3980.5|1010
1658744400000|2022-07-25 10:20:00|3981.6|3981|3981.98|3981.38|3982.1|3981.5|3980.48|3979.88|839
1658744700000|2022-07-25 10:25:00|3981.73|3981.13|3981.48|3980.88|3982.23|3981.63|3980.85|3980.25|724
1658745000000|2022-07-25 10:30:00|3981.23|3980.63|3979.73|3979.13|3981.73|3981.13|3979.23|3978.63|1184
1658745300000|2022-07-25 10:35:00|3979.85|3979.25|3980.98|3980.38|3980.98|3980.38|3979.73|3979.13|796
1658745600000|2022-07-25 10:40:00|3980.85|3980.25|3979.73|3979.13|3981.23|3980.63|3979.23|3978.63|866
1658745900000|2022-07-25 10:45:00|3979.48|3978.88|3981.23|3980.63|3981.73|3981.13|3979.48|3978.88|1103
1658746200000|2022-07-25 10:50:00|3981.1|3980.5|3982.48|3981.88|3982.98|3982.38|3980.98|3980.38|1090
1658746500000|2022-07-25 10:55:00|3982.23|3981.63|3983.98|3983.38|3983.98|3983.38|3981.98|3981.38|946
1658746800000|2022-07-25 11:00:00|3983.73|3983.13|3980.23|3979.63|3983.73|3983.13|3979.6|3979|1459
1658747100000|2022-07-25 11:05:00|3980.35|3979.75|3981.48|3980.88|3981.85|3981.25|3980.23|3979.63|662
1658747400000|2022-07-25 11:10:00|3981.73|3981.13|3982.23|3981.63|3982.98|3982.38|3980.98|3980.38|861
1658747700000|2022-07-25 11:15:00|3981.98|3981.38|3982.23|3981.63|3982.48|3981.88|3981.73|3981.13|728
1658748000000|2022-07-25 11:20:00|3982.35|3981.75|3985.23|3984.63|3985.98|3985.38|3982.35|3981.75|2210
1658748300000|2022-07-25 11:25:00|3985.1|3984.5|3983.98|3983.38|3985.98|3985.38|3983.23|3982.63|1120
1658748600000|2022-07-25 11:30:00|3983.85|3983.25|3984.23|3983.63|3986.23|3985.63|3983.23|3982.63|1063
1658748900000|2022-07-25 11:35:00|3984.48|3983.88|3982.98|3982.38|3984.48|3983.88|3982.73|3982.13|873
1658749200000|2022-07-25 11:40:00|3982.73|3982.13|3980.73|3980.13|3983.98|3983.38|3980.73|3980.13|1888
1658749500000|2022-07-25 11:45:00|3980.98|3980.38|3978.73|3978.13|3981.73|3981.13|3977.23|3976.63|4441
1658749800000|2022-07-25 11:50:00|3978.48|3977.88|3979.6|3979|3981.98|3981.38|3978.48|3977.88|1787
1658750100000|2022-07-25 11:55:00|3979.48|3978.88|3979.98|3979.38|3980.73|3980.13|3978.48|3977.88|715
1658750400000|2022-07-25 12:00:00|3980.1|3979.5|3980.73|3980.13|3981.73|3981.13|3979.98|3979.38|1070
1658750700000|2022-07-25 12:05:00|3980.85|3980.25|3981.73|3981.13|3981.98|3981.38|3979.48|3978.88|1735
1658751000000|2022-07-25 12:10:00|3981.6|3981|3980.98|3980.38|3982.73|3982.13|3980.48|3979.88|1873
1658751300000|2022-07-25 12:15:00|3981.23|3980.63|3981.23|3980.63|3981.73|3981.13|3979.23|3978.63|1500
1658751600000|2022-07-25 12:20:00|3981.48|3980.88|3982.6|3982|3982.73|3982.13|3980.98|3980.38|1730
1658751900000|2022-07-25 12:25:00|3982.73|3982.13|3979.98|3979.38|3982.98|3982.38|3979.73|3979.13|1280
1658752200000|2022-07-25 12:30:00|3980.23|3979.63|3980.23|3979.63|3980.73|3980.13|3978.73|3978.13|1981
1658752500000|2022-07-25 12:35:00|3979.98|3979.38|3975.23|3974.63|3979.98|3979.38|3974.73|3974.13|3056
1658752800000|2022-07-25 12:40:00|3974.98|3974.38|3976.48|3975.88|3977.23|3976.63|3973.73|3973.13|2669
1658753100000|2022-07-25 12:45:00|3976.23|3975.63|3974.73|3974.13|3976.48|3975.88|3974.23|3973.63|2050
1658753400000|2022-07-25 12:50:00|3974.98|3974.38|3974.23|3973.63|3975.48|3974.88|3973.23|3972.63|1598
1658753700000|2022-07-25 12:55:00|3974.48|3973.88|3975.73|3975.13|3977.23|3976.63|3974.48|3973.88|2625
1658754000000|2022-07-25 13:00:00|3975.98|3975.38|3976.73|3976.13|3977.48|3976.88|3975.48|3974.88|1922
1658754300000|2022-07-25 13:05:00|3976.48|3975.88|3974.48|3973.88|3976.73|3976.13|3974.48|3973.88|2189
1658754600000|2022-07-25 13:10:00|3974.73|3974.13|3971.23|3970.63|3975.23|3974.63|3970.73|3970.13|2818
1658754900000|2022-07-25 13:15:00|3971.35|3970.75|3973.73|3973.13|3973.73|3973.13|3971.23|3970.63|2248
1658755200000|2022-07-25 13:20:00|3973.98|3973.38|3972.48|3971.88|3974.23|3973.63|3972.23|3971.63|1627
1658755500000|2022-07-25 13:25:00|3972.23|3971.63|3968.48|3967.88|3972.73|3972.13|3968.48|3967.88|5325
1658755800000|2022-07-25 13:30:00|3968.38|3967.98|3961.13|3960.73|3970.63|3970.23|3960.13|3959.73|31322
1658756100000|2022-07-25 13:35:00|3960.88|3960.48|3955.38|3954.98|3960.88|3960.48|3951.88|3951.48|31875
1658756400000|2022-07-25 13:40:00|3955.63|3955.23|3967.13|3966.73|3968.88|3968.48|3954.88|3954.48|31925
1658756700000|2022-07-25 13:45:00|3966.88|3966.48|3962.13|3961.73|3967.88|3967.48|3960.13|3959.73|23442
1658757000000|2022-07-25 13:50:00|3961.88|3961.48|3965.88|3965.48|3969.38|3968.98|3961.25|3960.85|25049
1658757300000|2022-07-25 13:55:00|3965.38|3964.98|3966.38|3965.98|3971.88|3971.48|3965.13|3964.73|26816
1658757600000|2022-07-25 14:00:00|3966.63|3966.23|3966.38|3965.98|3970.13|3969.73|3965.13|3964.73|22341
1658757900000|2022-07-25 14:05:00|3966.75|3966.35|3964.38|3963.98|3967.88|3967.48|3958.38|3957.98|29967
1658758200000|2022-07-25 14:10:00|3964.63|3964.23|3963.75|3963.35|3968.88|3968.48|3963.63|3963.23|18241
1658758500000|2022-07-25 14:15:00|3963.88|3963.48|3958.13|3957.73|3963.88|3963.48|3955.88|3955.48|24092
1658758800000|2022-07-25 14:20:00|3957.88|3957.48|3960.13|3959.73|3963.13|3962.73|3956.88|3956.48|20001
1658759100000|2022-07-25 14:25:00|3959.88|3959.48|3957.88|3957.48|3962.63|3962.23|3949|3948.6|49684
1658759400000|2022-07-25 14:30:00|3957.13|3956.73|3954.63|3954.23|3959.88|3959.48|3953.13|3952.73|21419
1658759700000|2022-07-25 14:35:00|3954.88|3954.48|3955.88|3955.48|3957.38|3956.98|3950.38|3949.98|20203
1658760000000|2022-07-25 14:40:00|3955.63|3955.23|3963.38|3962.98|3964.63|3964.23|3953.13|3952.73|22454
1658760300000|2022-07-25 14:45:00|3962.88|3962.48|3964.38|3963.98|3966.13|3965.73|3962.13|3961.73|15600
1658760600000|2022-07-25 14:50:00|3964.13|3963.73|3963.38|3962.98|3966.88|3966.48|3962.38|3961.98|15211
1658760900000|2022-07-25 14:55:00|3963.75|3963.35|3964|3963.6|3968.63|3968.23|3962.13|3961.73|14501
1658761200000|2022-07-25 15:00:00|3963.88|3963.48|3963.88|3963.48|3966.63|3966.23|3961.63|3961.23|13845
1658761500000|2022-07-25 15:05:00|3964.13|3963.73|3965.88|3965.48|3967.63|3967.23|3962.38|3961.98|19544
1658761800000|2022-07-25 15:10:00|3965.63|3965.23|3956.88|3956.48|3967.38|3966.98|3955.63|3955.23|16809
1658762100000|2022-07-25 15:15:00|3956.63|3956.23|3958.88|3958.48|3959.88|3959.48|3954.63|3954.23|17954
1658762400000|2022-07-25 15:20:00|3958.63|3958.23|3962.38|3961.98|3963.38|3962.98|3958.63|3958.23|11969
1658762700000|2022-07-25 15:25:00|3962.63|3962.23|3968.13|3967.73|3969.13|3968.73|3960.63|3960.23|14128
1658763000000|2022-07-25 15:30:00|3968.63|3968.23|3971.38|3970.98|3972.63|3972.23|3967.13|3966.73|17805
1658763300000|2022-07-25 15:35:00|3971.63|3971.23|3969.88|3969.48|3973.63|3973.23|3969.38|3968.98|12954
1658763600000|2022-07-25 15:40:00|3970.13|3969.73|3970.38|3969.98|3971.38|3970.98|3968.88|3968.48|10133
1658763900000|2022-07-25 15:45:00|3969.88|3969.48|3971.38|3970.98|3974.63|3974.23|3969.88|3969.48|12418
1658764200000|2022-07-25 15:50:00|3971.13|3970.73|3971.38|3970.98|3972.13|3971.73|3968.13|3967.73|10359
1658764500000|2022-07-25 15:55:00|3971.63|3971.23|3970.88|3970.48|3972.38|3971.98|3969.13|3968.73|9213
1658764800000|2022-07-25 16:00:00|3971.13|3970.73|3972.88|3972.48|3973.13|3972.73|3967.38|3966.98|9808
1658765100000|2022-07-25 16:05:00|3972.63|3972.23|3967.63|3967.23|3972.88|3972.48|3967.63|3967.23|8495
1658765400000|2022-07-25 16:10:00|3967.5|3967.1|3962.13|3961.73|3968.88|3968.48|3961.13|3960.73|13323
1658765700000|2022-07-25 16:15:00|3962.63|3962.23|3961.88|3961.48|3963.63|3963.23|3958.88|3958.48|12548
1658766000000|2022-07-25 16:20:00|3961.63|3961.23|3961.63|3961.23|3962.88|3962.48|3959.13|3958.73|7935
1658766300000|2022-07-25 16:25:00|3961.38|3960.98|3964.88|3964.48|3965.13|3964.73|3960.88|3960.48|7266
1658766600000|2022-07-25 16:30:00|3964.63|3964.23|3969.88|3969.48|3969.88|3969.48|3964.13|3963.73|12867
1658766900000|2022-07-25 16:35:00|3970.13|3969.73|3968.63|3968.23|3970.63|3970.23|3968.13|3967.73|6498
1658767200000|2022-07-25 16:40:00|3968.88|3968.48|3971.13|3970.73|3973.63|3973.23|3968.63|3968.23|9495
1658767500000|2022-07-25 16:45:00|3970.88|3970.48|3975.38|3974.98|3976.63|3976.23|3970.88|3970.48|11425
1658767800000|2022-07-25 16:50:00|3975.63|3975.23|3972.63|3972.23|3975.63|3975.23|3970.88|3970.48|10846
1658768100000|2022-07-25 16:55:00|3972.88|3972.48|3969.88|3969.48|3972.88|3972.48|3969.63|3969.23|14687
1658768400000|2022-07-25 17:00:00|3969.63|3969.23|3972.38|3971.98|3973.13|3972.73|3969.38|3968.98|9648
1658768700000|2022-07-25 17:05:00|3972.13|3971.73|3973.88|3973.48|3974.38|3973.98|3969.63|3969.23|10680
1658769000000|2022-07-25 17:10:00|3974.13|3973.73|3972.13|3971.73|3974.88|3974.48|3971.38|3970.98|8651
1658769300000|2022-07-25 17:15:00|3971.88|3971.48|3971.13|3970.73|3972.38|3971.98|3969.88|3969.48|5903
1658769600000|2022-07-25 17:20:00|3971|3970.6|3968.88|3968.48|3971.88|3971.48|3968.38|3967.98|7766
1658769900000|2022-07-25 17:25:00|3969.13|3968.73|3966.13|3965.73|3969.63|3969.23|3966.13|3965.73|7321
1658770200000|2022-07-25 17:30:00|3966.38|3965.98|3966.5|3966.1|3967.63|3967.23|3965.13|3964.73|11439
1658770500000|2022-07-25 17:35:00|3966.38|3965.98|3960.88|3960.48|3966.63|3966.23|3960.38|3959.98|9535
1658770800000|2022-07-25 17:40:00|3961.13|3960.73|3961.38|3960.98|3962.38|3961.98|3959.38|3958.98|9772
1658771100000|2022-07-25 17:45:00|3961.13|3960.73|3960.88|3960.48|3962.75|3962.35|3960.38|3959.98|11496
1658771400000|2022-07-25 17:50:00|3960.63|3960.23|3957.63|3957.23|3960.88|3960.48|3956.88|3956.48|11758
1658771700000|2022-07-25 17:55:00|3957.38|3956.98|3956.63|3956.23|3957.63|3957.23|3956.38|3955.98|8929
1658772000000|2022-07-25 18:00:00|3956.38|3955.98|3954.63|3954.23|3957.38|3956.98|3954.63|3954.23|15271
1658772300000|2022-07-25 18:05:00|3954.88|3954.48|3955.88|3955.48|3958.38|3957.98|3954.38|3953.98|14846
1658772600000|2022-07-25 18:10:00|3956.13|3955.73|3957.63|3957.23|3959.13|3958.73|3955.63|3955.23|7867
1658772900000|2022-07-25 18:15:00|3957.88|3957.48|3953.88|3953.48|3958.13|3957.73|3953.38|3952.98|9067
1658773200000|2022-07-25 18:20:00|3953.63|3953.23|3955.38|3954.98|3956.13|3955.73|3952.38|3951.98|8913
1658773500000|2022-07-25 18:25:00|3955.13|3954.73|3954.38|3953.98|3956.13|3955.73|3952.88|3952.48|5958
1658773800000|2022-07-25 18:30:00|3954.5|3954.1|3954.63|3954.23|3955.63|3955.23|3952.13|3951.73|10505
1658774100000|2022-07-25 18:35:00|3954.88|3954.48|3956.38|3955.98|3958.13|3957.73|3954.38|3953.98|11930
1658774400000|2022-07-25 18:40:00|3956.13|3955.73|3957.38|3956.98|3958.88|3958.48|3955.63|3955.23|11457
1658774700000|2022-07-25 18:45:00|3957.63|3957.23|3952.38|3951.98|3957.63|3957.23|3950.38|3949.98|13364
1658775000000|2022-07-25 18:50:00|3952.63|3952.23|3951.38|3950.98|3953.63|3953.23|3950.13|3949.73|13683
1658775300000|2022-07-25 18:55:00|3951.5|3951.1|3949.88|3949.48|3953.63|3953.23|3948.38|3947.98|14488
1658775600000|2022-07-25 19:00:00|3949.63|3949.23|3946.63|3946.23|3953.13|3952.73|3945.63|3945.23|17175
1658775900000|2022-07-25 19:05:00|3946.38|3945.98|3947.88|3947.48|3948.38|3947.98|3943.88|3943.48|13338
1658776200000|2022-07-25 19:10:00|3948.13|3947.73|3947.63|3947.23|3949.38|3948.98|3945.88|3945.48|12265
1658776500000|2022-07-25 19:15:00|3948.13|3947.73|3948.63|3948.23|3950.13|3949.73|3945.13|3944.73|14628
1658776800000|2022-07-25 19:20:00|3948.88|3948.48|3953.13|3952.73|3953.38|3952.98|3947.88|3947.48|13474
1658777100000|2022-07-25 19:25:00|3953.38|3952.98|3947.88|3947.48|3953.88|3953.48|3947.88|3947.48|12103
1658777400000|2022-07-25 19:30:00|3948.13|3947.73|3948.13|3947.73|3951.38|3950.98|3946.63|3946.23|16316
1658777700000|2022-07-25 19:35:00|3948.88|3948.48|3955.13|3954.73|3955.88|3955.48|3948.13|3947.73|14371
1658778000000|2022-07-25 19:40:00|3954.88|3954.48|3954.88|3954.48|3957.13|3956.73|3952.63|3952.23|15808
1658778300000|2022-07-25 19:45:00|3955.13|3954.73|3957.38|3956.98|3958.38|3957.98|3953.88|3953.48|14521
1658778600000|2022-07-25 19:50:00|3958.63|3958.23|3963.63|3963.23|3963.88|3963.48|3956.63|3956.23|29073
1658778900000|2022-07-25 19:55:00|3963.38|3962.98|3967.52|3967.12|3969.63|3969.23|3963.38|3962.98|62061
1658779200000|2022-07-25 20:00:00|3967.48|3967.08|3972.77|3972.17|3973.27|3972.67|3967.48|3966.98|26302
1658779500000|2022-07-25 20:05:00|3972.52|3971.92|3971.77|3971.17|3972.52|3971.92|3971.27|3970.67|6789
1658779800000|2022-07-25 20:10:00|3971.52|3970.92|3971.27|3970.67|3972.52|3971.92|3970.52|3969.92|5626
1658780100000|2022-07-25 20:15:00|3971.52|3970.92|3961.52|3960.92|3972.52|3971.92|3960.27|3959.67|8189
1658780400000|2022-07-25 20:20:00|3961.39|3960.79|3961.27|3960.67|3964.89|3964.29|3959.89|3959.29|5659
1658780700000|2022-07-25 20:25:00|3961.02|3960.42|3960.27|3959.67|3962.27|3961.67|3960.02|3959.42|2458
1658781000000|2022-07-25 20:30:00|3960.14|3959.54|3960.02|3959.42|3961.02|3960.42|3958.77|3958.17|1904
1658781300000|2022-07-25 20:35:00|3960.27|3959.67|3960.52|3959.92|3961.02|3960.42|3959.52|3958.92|1506
1658781600000|2022-07-25 20:40:00|3960.39|3959.79|3961.52|3960.92|3961.52|3960.92|3960.27|3959.67|1623
1658781900000|2022-07-25 20:45:00|3961.77|3961.17|3961.52|3960.92|3962.02|3961.42|3961.27|3960.67|1223
1658782200000|2022-07-25 20:50:00|3961.39|3960.79|3960.27|3959.67|3962.02|3961.42|3959.52|3958.92|1463
1658782500000|2022-07-25 20:55:00|3960.02|3959.42|3960.04|3958.54|3961.02|3960.42|3959.02|3958.42|1775
1658782800000|2022-07-25 21:00:00|3960|3958.5|3960|3958.5|3960.07|3958.57|3959.74|3958.24|0
1658783100000|2022-07-25 21:05:00|3960.04|3958.54|3957.96|3956.46|3960.04|3958.54|3957.85|3956.35|0
1658783400000|2022-07-25 21:10:00|3957.66|3956.16|3956.6|3955.1|3958.12|3956.62|3956.49|3954.99|0
1658783700000|2022-07-25 21:15:00|3956.56|3955.06|3955.92|3954.42|3956.6|3955.1|3955.59|3954.09|0
1658784000000|2022-07-25 21:20:00|3955.66|3954.16|3956.22|3954.72|3956.4|3954.9|3955.45|3953.95|0
1658784300000|2022-07-25 21:25:00|3956.37|3954.87|3956.16|3954.66|3956.37|3954.87|3955.45|3953.95|0
1658784600000|2022-07-25 21:30:00|3956.2|3954.7|3955.05|3953.55|3956.2|3954.7|3955.05|3953.55|0
1658784900000|2022-07-25 21:35:00|3955.16|3953.66|3954.11|3952.61|3955.16|3953.66|3953.92|3952.42|0
1658785200000|2022-07-25 21:40:00|3954|3952.5|3953.7|3952.2|3954.14|3952.64|3953.04|3951.54|0
1658785500000|2022-07-25 21:45:00|3953.92|3952.42|3952.99|3951.49|3953.92|3952.42|3952.53|3951.03|0
1658785800000|2022-07-25 21:50:00|3953.31|3951.81|3953.76|3952.26|3954.13|3952.63|3953.06|3951.56|0
1658786100000|2022-07-25 21:55:00|3953.69|3952.19|3954.02|3952.52|3954.64|3953.14|3953.54|3952.04|0
1658786400000|2022-07-25 22:00:00|3955.89|3955.29|3954.14|3953.54|3956.77|3956.17|3953.27|3952.67|1745
1658786700000|2022-07-25 22:05:00|3954.39|3953.79|3954.77|3954.17|3955.27|3954.67|3954.27|3953.67|294
1658787000000|2022-07-25 22:10:00|3955.02|3954.42|3954.77|3954.17|3955.52|3954.92|3953.52|3952.92|608
1658787300000|2022-07-25 22:15:00|3955.02|3954.42|3956.02|3955.42|3956.52|3955.92|3955.02|3954.42|536
1658787600000|2022-07-25 22:20:00|3955.77|3955.17|3954.77|3954.17|3956.02|3955.42|3954.77|3954.17|361
1658787900000|2022-07-25 22:25:00|3954.52|3953.92|3954.02|3953.42|3954.52|3953.92|3953.77|3953.17|408
1658788200000|2022-07-25 22:30:00|3953.77|3953.17|3955.52|3954.92|3956.27|3955.67|3953.27|3952.67|767
1658788500000|2022-07-25 22:35:00|3955.64|3955.04|3956.02|3955.42|3957.27|3956.67|3955.64|3955.04|535
1658788800000|2022-07-25 22:40:00|3956.27|3955.67|3955.77|3955.17|3956.27|3955.67|3955.27|3954.67|268
1658789100000|2022-07-25 22:45:00|3956.02|3955.42|3955.02|3954.42|3956.02|3955.42|3954.77|3954.17|305
1658789400000|2022-07-25 22:50:00|3954.89|3954.29|3954.52|3953.92|3954.89|3954.29|3954.14|3953.54|193
1658789700000|2022-07-25 22:55:00|3954.27|3953.67|3956.27|3955.67|3956.52|3955.92|3954.02|3953.42|363
1658790000000|2022-07-25 23:00:00|3956.02|3955.42|3956.27|3955.67|3956.27|3955.67|3955.27|3954.67|221
1658790300000|2022-07-25 23:05:00|3956.39|3955.79|3955.02|3954.42|3956.39|3955.79|3955.02|3954.42|186
1658790600000|2022-07-25 23:10:00|3955.27|3954.67|3955.02|3954.42|3955.52|3954.92|3954.52|3953.92|242
1658790900000|2022-07-25 23:15:00|3954.89|3954.29|3954.77|3954.17|3954.89|3954.29|3954.27|3953.67|112
1658791200000|2022-07-25 23:20:00|3954.89|3954.29|3954.77|3954.17|3954.89|3954.29|3954.27|3953.67|151
1658791500000|2022-07-25 23:25:00|3954.52|3953.92|3952.27|3951.67|3954.52|3953.92|3952.02|3951.42|906
1658791800000|2022-07-25 23:30:00|3952.02|3951.42|3953.27|3952.67|3953.27|3952.67|3951.27|3950.67|714
1658792100000|2022-07-25 23:35:00|3953.14|3952.54|3952.02|3951.42|3953.14|3952.54|3951.52|3950.92|441
1658792400000|2022-07-25 23:40:00|3951.89|3951.29|3951.77|3951.17|3952.02|3951.42|3951.02|3950.42|472
1658792700000|2022-07-25 23:45:00|3952.52|3951.92|3952.77|3952.17|3953.27|3952.67|3952.02|3951.42|640
1658793000000|2022-07-25 23:50:00|3952.64|3952.04|3952.52|3951.92|3953.27|3952.67|3951.89|3951.29|484
1658793300000|2022-07-25 23:55:00|3952.77|3952.17|3953.77|3953.17|3954.02|3953.42|3952.52|3951.92|422
1658793600000|2022-07-26 00:00:00|3953.52|3952.92|3954.77|3954.17|3955.02|3954.42|3953.02|3952.42|815
1658793900000|2022-07-26 00:05:00|3955.02|3954.42|3954.39|3953.79|3955.77|3955.17|3952.77|3952.17|612
1658794200000|2022-07-26 00:10:00|3954.27|3953.67|3952.77|3952.17|3955.02|3954.42|3952.39|3951.79|558
1658794500000|2022-07-26 00:15:00|3952.52|3951.92|3953.02|3952.42|3954.02|3953.42|3950.27|3949.67|1445
1658794800000|2022-07-26 00:20:00|3953.14|3952.54|3950.27|3949.67|3953.52|3952.92|3950.27|3949.67|803
1658795100000|2022-07-26 00:25:00|3950.52|3949.92|3952.64|3952.04|3953.02|3952.42|3950.39|3949.79|770
1658795400000|2022-07-26 00:30:00|3952.77|3952.17|3950.02|3949.42|3953.02|3952.42|3949.77|3949.17|817
1658795700000|2022-07-26 00:35:00|3950.27|3949.67|3951.02|3950.42|3951.52|3950.92|3949.02|3948.42|672
1658796000000|2022-07-26 00:40:00|3951.27|3950.67|3950.39|3949.79|3951.77|3951.17|3950.02|3949.42|412
1658796300000|2022-07-26 00:45:00|3950.27|3949.67|3949.02|3948.42|3950.52|3949.92|3947.77|3947.17|1020
1658796600000|2022-07-26 00:50:00|3949.14|3948.54|3949.02|3948.42|3949.89|3949.29|3948.02|3947.42|792
1658796900000|2022-07-26 00:55:00|3948.89|3948.29|3950.14|3949.54|3950.52|3949.92|3948.27|3947.67|390
1658797200000|2022-07-26 01:00:00|3950.02|3949.42|3951.02|3950.42|3951.77|3951.17|3949.77|3949.17|554
1658797500000|2022-07-26 01:05:00|3951.27|3950.67|3951.77|3951.17|3951.77|3951.17|3950.27|3949.67|459
1658797800000|2022-07-26 01:10:00|3952.02|3951.42|3952.52|3951.92|3953.02|3952.42|3951.52|3950.92|563
1658798100000|2022-07-26 01:15:00|3952.77|3952.17|3953.64|3953.04|3954.02|3953.42|3952.27|3951.67|675
1658798400000|2022-07-26 01:20:00|3953.77|3953.17|3954.52|3953.92|3956.02|3955.42|3953.52|3952.92|839
1658798700000|2022-07-26 01:25:00|3954.77|3954.17|3956.77|3956.17|3957.27|3956.67|3954.02|3953.42|789
1658799000000|2022-07-26 01:30:00|3957.02|3956.42|3955.52|3954.92|3957.52|3956.92|3954.89|3954.29|1033
1658799300000|2022-07-26 01:35:00|3955.77|3955.17|3954.77|3954.17|3956.02|3955.42|3954.02|3953.42|542
1658799600000|2022-07-26 01:40:00|3954.64|3954.04|3956.52|3955.92|3957.02|3956.42|3954.02|3953.42|602
1658799900000|2022-07-26 01:45:00|3956.39|3955.79|3954.27|3953.67|3956.52|3955.92|3953.64|3953.04|516
1658800200000|2022-07-26 01:50:00|3954.39|3953.79|3954.02|3953.42|3954.77|3954.17|3953.52|3952.92|315
1658800500000|2022-07-26 01:55:00|3954.14|3953.54|3953.52|3952.92|3954.27|3953.67|3952.52|3951.92|427
1658800800000|2022-07-26 02:00:00|3953.27|3952.67|3951.39|3950.79|3953.52|3952.92|3951.27|3950.67|727
1658801100000|2022-07-26 02:05:00|3951.27|3950.67|3953.77|3953.17|3954.02|3953.42|3951.02|3950.42|391
1658801400000|2022-07-26 02:10:00|3954.14|3953.54|3954.52|3953.92|3954.77|3954.17|3953.27|3952.67|372
1658801700000|2022-07-26 02:15:00|3954.64|3954.04|3953.77|3953.17|3954.77|3954.17|3953.27|3952.67|229
1658802000000|2022-07-26 02:20:00|3953.64|3953.04|3954.52|3953.92|3955.02|3954.42|3953.02|3952.42|278
1658802300000|2022-07-26 02:25:00|3954.64|3954.04|3954.52|3953.92|3955.27|3954.67|3954.27|3953.67|267
1658802600000|2022-07-26 02:30:00|3954.64|3954.04|3955.27|3954.67|3955.77|3955.17|3953.77|3953.17|317
1658802900000|2022-07-26 02:35:00|3955.52|3954.92|3957.27|3956.67|3958.77|3958.17|3955.39|3954.79|832
1658803200000|2022-07-26 02:40:00|3957.39|3956.79|3957.52|3956.92|3959.02|3958.42|3957.27|3956.67|510
1658803500000|2022-07-26 02:45:00|3957.77|3957.17|3959.52|3958.92|3959.77|3959.17|3957.77|3957.17|662
1658803800000|2022-07-26 02:50:00|3959.39|3958.79|3958.64|3958.04|3960.02|3959.42|3958.64|3958.04|577
1658804100000|2022-07-26 02:55:00|3958.52|3957.92|3957.14|3956.54|3958.64|3958.04|3956.77|3956.17|362
1658804400000|2022-07-26 03:00:00|3957.39|3956.79|3957.52|3956.92|3958.27|3957.67|3956.77|3956.17|238
1658804700000|2022-07-26 03:05:00|3957.77|3957.17|3958.02|3957.42|3958.77|3958.17|3957.64|3957.04|398
1658805000000|2022-07-26 03:10:00|3958.14|3957.54|3958.77|3958.17|3959.27|3958.67|3958.14|3957.54|269
1658805300000|2022-07-26 03:15:00|3958.64|3958.04|3958.27|3957.67|3959.02|3958.42|3958.02|3957.42|525
1658805600000|2022-07-26 03:20:00|3958.14|3957.54|3958.02|3957.42|3958.77|3958.17|3957.77|3957.17|214
1658805900000|2022-07-26 03:25:00|3958.27|3957.67|3958.52|3957.92|3958.52|3957.92|3957.27|3956.67|245
1658806200000|2022-07-26 03:30:00|3958.39|3957.79|3958.14|3957.54|3958.77|3958.17|3957.89|3957.29|254
1658806500000|2022-07-26 03:35:00|3958.27|3957.67|3957.27|3956.67|3958.77|3958.17|3957.02|3956.42|245
1658806800000|2022-07-26 03:40:00|3957.14|3956.54|3957.02|3956.42|3957.39|3956.79|3955.52|3954.92|515
1658807100000|2022-07-26 03:45:00|3956.77|3956.17|3955.77|3955.17|3956.77|3956.17|3955.77|3955.17|207
1658807400000|2022-07-26 03:50:00|3955.64|3955.04|3956.02|3955.42|3956.27|3955.67|3955.52|3954.92|220
1658807700000|2022-07-26 03:55:00|3956.14|3955.54|3957.27|3956.67|3957.27|3956.67|3956.02|3955.42|131
1658808000000|2022-07-26 04:00:00|3957.14|3956.54|3956.27|3955.67|3957.39|3956.79|3956.27|3955.67|170
1658808300000|2022-07-26 04:05:00|3956.39|3955.79|3956.02|3955.42|3956.64|3956.04|3955.77|3955.17|122
1658808600000|2022-07-26 04:10:00|3956.14|3955.54|3956.02|3955.42|3956.52|3955.92|3956.02|3955.42|68
1658808900000|2022-07-26 04:15:00|3956.14|3955.54|3955.27|3954.67|3956.27|3955.67|3955.27|3954.67|127
1658809200000|2022-07-26 04:20:00|3955.02|3954.42|3955.27|3954.67|3955.52|3954.92|3954.52|3953.92|382
1658809500000|2022-07-26 04:25:00|3955.14|3954.54|3954.27|3953.67|3955.14|3954.54|3954.02|3953.42|223
1658809800000|2022-07-26 04:30:00|3954.39|3953.79|3955.02|3954.42|3955.27|3954.67|3954.39|3953.79|206
1658810100000|2022-07-26 04:35:00|3954.77|3954.17|3954.52|3953.92|3955.02|3954.42|3954.52|3953.92|99
1658810400000|2022-07-26 04:40:00|3954.64|3954.04|3955.02|3954.42|3955.02|3954.42|3954.52|3953.92|65
1658810700000|2022-07-26 04:45:00|3955.27|3954.67|3955.52|3954.92|3955.77|3955.17|3955.27|3954.67|142
1658811000000|2022-07-26 04:50:00|3955.77|3955.17|3956.27|3955.67|3956.77|3956.17|3955.77|3955.17|196
1658811300000|2022-07-26 04:55:00|3956.52|3955.92|3956.52|3955.92|3957.14|3956.54|3956.27|3955.67|202
1658811600000|2022-07-26 05:00:00|3956.39|3955.79|3957.77|3957.17|3958.27|3957.67|3956.02|3955.42|506
1658811900000|2022-07-26 05:05:00|3958.02|3957.42|3956.02|3955.42|3958.02|3957.42|3955.27|3954.67|399
1658812200000|2022-07-26 05:10:00|3956.39|3955.79|3956.02|3955.42|3956.77|3956.17|3955.02|3954.42|273
1658812500000|2022-07-26 05:15:00|3956.27|3955.67|3953.89|3953.29|3956.52|3955.92|3953.52|3952.92|422
1658812800000|2022-07-26 05:20:00|3954.02|3953.42|3954.77|3954.17|3955.27|3954.67|3953.52|3952.92|311
1658813100000|2022-07-26 05:25:00|3955.02|3954.42|3955.64|3955.04|3956.02|3955.42|3954.77|3954.17|293
1658813400000|2022-07-26 05:30:00|3955.52|3954.92|3956.02|3955.42|3956.02|3955.42|3954.52|3953.92|219
1658813700000|2022-07-26 05:35:00|3955.89|3955.29|3954.77|3954.17|3956.52|3955.92|3954.52|3953.92|294
1658814000000|2022-07-26 05:40:00|3954.64|3954.04|3955.52|3954.92|3955.52|3954.92|3954.27|3953.67|253
1658814300000|2022-07-26 05:45:00|3955.27|3954.67|3956.02|3955.42|3956.27|3955.67|3955.02|3954.42|188
1658814600000|2022-07-26 05:50:00|3955.89|3955.29|3957.02|3956.42|3957.14|3956.54|3955.52|3954.92|276
1658814900000|2022-07-26 05:55:00|3956.77|3956.17|3956.77|3956.17|3958.02|3957.42|3956.02|3955.42|424
1658815200000|2022-07-26 06:00:00|3956.52|3955.92|3957.77|3957.17|3959.52|3958.92|3956.02|3955.42|858
1658815500000|2022-07-26 06:05:00|3957.52|3956.92|3955.89|3955.29|3957.77|3957.17|3955.77|3955.17|361
1658815800000|2022-07-26 06:10:00|3955.77|3955.17|3955.52|3954.92|3956.52|3955.92|3955.02|3954.42|369
1658816100000|2022-07-26 06:15:00|3955.39|3954.79|3954.39|3953.79|3956.02|3955.42|3954.02|3953.42|484
1658816400000|2022-07-26 06:20:00|3954.52|3953.92|3955.02|3954.42|3955.27|3954.67|3954.02|3953.42|275
1658816700000|2022-07-26 06:25:00|3955.27|3954.67|3956.52|3955.92|3957.14|3956.54|3955.02|3954.42|379
1658817000000|2022-07-26 06:30:00|3956.77|3956.17|3954.89|3954.29|3957.27|3956.67|3954.52|3953.92|622
1658817300000|2022-07-26 06:35:00|3954.77|3954.17|3956.27|3955.67|3956.77|3956.17|3952.77|3952.17|583
1658817600000|2022-07-26 06:40:00|3956.02|3955.42|3956.39|3955.79|3957.02|3956.42|3955.52|3954.92|289
1658817900000|2022-07-26 06:45:00|3956.52|3955.92|3955.02|3954.42|3956.77|3956.17|3954.52|3953.92|343
1658818200000|2022-07-26 06:50:00|3954.52|3953.92|3954.77|3954.17|3955.77|3955.17|3954.27|3953.67|413
1658818500000|2022-07-26 06:55:00|3954.64|3954.04|3955.52|3954.92|3955.52|3954.92|3953.52|3952.92|479
1658818800000|2022-07-26 07:00:00|3955.02|3954.42|3956.89|3956.29|3959.02|3958.42|3954.02|3953.42|2148
1658819100000|2022-07-26 07:05:00|3956.77|3956.17|3955.52|3954.92|3957.89|3957.29|3955.02|3954.42|873
1658819400000|2022-07-26 07:10:00|3955.64|3955.04|3953.77|3953.17|3956.52|3955.92|3953.77|3953.17|841
1658819700000|2022-07-26 07:15:00|3953.52|3952.92|3957.89|3957.29|3958.02|3957.42|3952.39|3951.79|1801
1658820000000|2022-07-26 07:20:00|3957.77|3957.17|3956.52|3955.92|3958.77|3958.17|3956.02|3955.42|985
1658820300000|2022-07-26 07:25:00|3956.64|3956.04|3957.52|3956.92|3959.52|3958.92|3956.52|3955.92|1183
1658820600000|2022-07-26 07:30:00|3957.39|3956.79|3957.27|3956.67|3959.52|3958.92|3956.52|3955.92|994
1658820900000|2022-07-26 07:35:00|3957.52|3956.92|3956.27|3955.67|3957.89|3957.29|3955.27|3954.67|718
1658821200000|2022-07-26 07:40:00|3956.52|3955.92|3955.77|3955.17|3957.77|3957.17|3955.52|3954.92|472
1658821500000|2022-07-26 07:45:00|3955.52|3954.92|3958.27|3957.67|3958.52|3957.92|3955.52|3954.92|763
1658821800000|2022-07-26 07:50:00|3958.52|3957.92|3959.52|3958.92|3959.77|3959.17|3958.27|3957.67|671
1658822100000|2022-07-26 07:55:00|3959.27|3958.67|3959.77|3959.17|3961.27|3960.67|3958.77|3958.17|1033
1658822400000|2022-07-26 08:00:00|3960.02|3959.42|3958.27|3957.67|3960.39|3959.79|3958.02|3957.42|742
1658822700000|2022-07-26 08:05:00|3958.52|3957.92|3956.52|3955.92|3958.52|3957.92|3955.77|3955.17|1183
1658823000000|2022-07-26 08:10:00|3956.27|3955.67|3954.77|3954.17|3957.27|3956.67|3954.27|3953.67|902
1658823300000|2022-07-26 08:15:00|3954.52|3953.92|3955.52|3954.92|3955.77|3955.17|3953.52|3952.92|1298
1658823600000|2022-07-26 08:20:00|3955.64|3955.04|3956.27|3955.67|3956.77|3956.17|3955.27|3954.67|887
1658823900000|2022-07-26 08:25:00|3956.52|3955.92|3957.02|3956.42|3957.52|3956.92|3955.77|3955.17|1014
1658824200000|2022-07-26 08:30:00|3956.77|3956.17|3958.27|3957.67|3959.27|3958.67|3956.52|3955.92|725
1658824500000|2022-07-26 08:35:00|3958.02|3957.42|3957.52|3956.92|3958.27|3957.67|3956.39|3955.79|597
1658824800000|2022-07-26 08:40:00|3957.77|3957.17|3957.89|3957.29|3958.27|3957.67|3957.02|3956.42|395
1658825100000|2022-07-26 08:45:00|3957.77|3957.17|3957.02|3956.42|3958.27|3957.67|3956.27|3955.67|431
1658825400000|2022-07-26 08:50:00|3957.14|3956.54|3958.39|3957.79|3958.39|3957.79|3956.77|3956.17|626
1658825700000|2022-07-26 08:55:00|3958.52|3957.92|3957.39|3956.79|3959.02|3958.42|3957.27|3956.67|575
1658826000000|2022-07-26 09:00:00|3957.27|3956.67|3961.02|3960.42|3961.02|3960.42|3957.27|3956.67|847
1658826300000|2022-07-26 09:05:00|3960.77|3960.17|3960.02|3959.42|3962.02|3961.42|3959.02|3958.42|1695
1658826600000|2022-07-26 09:10:00|3959.77|3959.17|3959.02|3958.42|3960.52|3959.92|3958.27|3957.67|596
1658826900000|2022-07-26 09:15:00|3959.14|3958.54|3957.77|3957.17|3959.39|3958.79|3957.02|3956.42|634
1658827200000|2022-07-26 09:20:00|3957.52|3956.92|3957.52|3956.92|3958.52|3957.92|3956.77|3956.17|622
1658827500000|2022-07-26 09:25:00|3957.27|3956.67|3956.02|3955.42|3957.77|3957.17|3955.52|3954.92|1172
1658827800000|2022-07-26 09:30:00|3955.77|3955.17|3955.27|3954.67|3956.27|3955.67|3954.52|3953.92|826
1658828100000|2022-07-26 09:35:00|3955.02|3954.42|3955.77|3955.17|3956.27|3955.67|3953.52|3952.92|651
1658828400000|2022-07-26 09:40:00|3955.89|3955.29|3956.77|3956.17|3957.14|3956.54|3955.52|3954.92|588
1658828700000|2022-07-26 09:45:00|3956.52|3955.92|3958.02|3957.42|3959.27|3958.67|3956.52|3955.92|719
1658829000000|2022-07-26 09:50:00|3957.77|3957.17|3959.02|3958.42|3959.39|3958.79|3957.77|3957.17|391
1658829300000|2022-07-26 09:55:00|3958.89|3958.29|3958.27|3957.67|3959.02|3958.42|3958.27|3957.67|298
1658829600000|2022-07-26 10:00:00|3958.39|3957.79|3958.64|3958.04|3959.27|3958.67|3957.77|3957.17|503
1658829900000|2022-07-26 10:05:00|3958.52|3957.92|3958.52|3957.92|3960.52|3959.92|3956.77|3956.17|1479
1658830200000|2022-07-26 10:10:00|3958.39|3957.79|3956.14|3955.54|3959.52|3958.92|3956.14|3955.54|678
1658830500000|2022-07-26 10:15:00|3956.02|3955.42|3953.77|3953.17|3957.02|3956.42|3953.77|3953.17|856
1658830800000|2022-07-26 10:20:00|3953.52|3952.92|3949.89|3949.29|3953.52|3952.92|3949.52|3948.92|2572
1658831100000|2022-07-26 10:25:00|3949.77|3949.17|3951.27|3950.67|3951.77|3951.17|3948.27|3947.67|1899
1658831400000|2022-07-26 10:30:00|3951.02|3950.42|3949.39|3948.79|3953.02|3952.42|3949.02|3948.42|2811
1658831700000|2022-07-26 10:35:00|3949.52|3948.92|3949.27|3948.67|3950.02|3949.42|3948.02|3947.42|2072
1658832000000|2022-07-26 10:40:00|3949.02|3948.42|3951.02|3950.42|3951.02|3950.42|3947.89|3947.29|1353
1658832300000|2022-07-26 10:45:00|3951.14|3950.54|3952.52|3951.92|3953.02|3952.42|3951.02|3950.42|1320
1658832600000|2022-07-26 10:50:00|3952.27|3951.67|3954.02|3953.42|3954.64|3954.04|3950.77|3950.17|1298
1658832900000|2022-07-26 10:55:00|3953.77|3953.17|3953.02|3952.42|3954.27|3953.67|3952.27|3951.67|1111
1658833200000|2022-07-26 11:00:00|3952.77|3952.17|3954.52|3953.92|3954.77|3954.17|3949.27|3948.67|2283
1658833500000|2022-07-26 11:05:00|3954.02|3953.42|3952.77|3952.17|3955.02|3954.42|3952.52|3951.92|1498
1658833800000|2022-07-26 11:10:00|3952.89|3952.29|3951.27|3950.67|3953.52|3952.92|3949.52|3948.92|2175
1658834100000|2022-07-26 11:15:00|3951.52|3950.92|3950.27|3949.67|3952.77|3952.17|3950.27|3949.67|1298
1658834400000|2022-07-26 11:20:00|3950.02|3949.42|3951.02|3950.42|3952.14|3951.54|3950.02|3949.42|1070
1658834700000|2022-07-26 11:25:00|3950.89|3950.29|3953.52|3952.92|3954.77|3954.17|3950.89|3950.29|1017
1658835000000|2022-07-26 11:30:00|3953.27|3952.67|3954.27|3953.67|3955.52|3954.92|3953.27|3952.67|1203
1658835300000|2022-07-26 11:35:00|3954.02|3953.42|3954.39|3953.79|3955.02|3954.42|3953.27|3952.67|1069
1658835600000|2022-07-26 11:40:00|3954.52|3953.92|3953.52|3952.92|3954.77|3954.17|3952.27|3951.67|1082
1658835900000|2022-07-26 11:45:00|3953.77|3953.17|3955.02|3954.42|3955.02|3954.42|3953.27|3952.67|1211
1658836200000|2022-07-26 11:50:00|3955.27|3954.67|3954.27|3953.67|3956.27|3955.67|3953.77|3953.17|1560
1658836500000|2022-07-26 11:55:00|3954.52|3953.92|3951.77|3951.17|3954.52|3953.92|3951.27|3950.67|1645
1658836800000|2022-07-26 12:00:00|3951.52|3950.92|3953.02|3952.42|3953.02|3952.42|3951.27|3950.67|1303
1658837100000|2022-07-26 12:05:00|3953.27|3952.67|3954.02|3953.42|3954.52|3953.92|3953.02|3952.42|1224
1658837400000|2022-07-26 12:10:00|3954.27|3953.67|3953.77|3953.17|3955.27|3954.67|3953.77|3953.17|700
1658837700000|2022-07-26 12:15:00|3953.64|3953.04|3950.52|3949.92|3954.27|3953.67|3950.02|3949.42|2655
1658838000000|2022-07-26 12:20:00|3950.27|3949.67|3953.52|3952.92|3953.77|3953.17|3950.27|3949.67|2540
1658838300000|2022-07-26 12:25:00|3953.77|3953.17|3954.02|3953.42|3955.02|3954.42|3953.27|3952.67|1497
1658838600000|2022-07-26 12:30:00|3953.89|3953.29|3955.27|3954.67|3955.52|3954.92|3953.77|3953.17|1230
1658838900000|2022-07-26 12:35:00|3955.52|3954.92|3955.52|3954.92|3957.27|3956.67|3954.52|3953.92|3218
1658839200000|2022-07-26 12:40:00|3955.77|3955.17|3952.27|3951.67|3955.77|3955.17|3952.27|3951.67|2508
1658839500000|2022-07-26 12:45:00|3952.52|3951.92|3949.27|3948.67|3952.77|3952.17|3948.52|3947.92|4241
1658839800000|2022-07-26 12:50:00|3949.14|3948.54|3950.02|3949.42|3951.27|3950.67|3947.77|3947.17|5269
1658840100000|2022-07-26 12:55:00|3949.77|3949.17|3951.77|3951.17|3951.77|3951.17|3949.27|3948.67|2513
1658840400000|2022-07-26 13:00:00|3951.52|3950.92|3953.02|3952.42|3953.27|3952.67|3943.02|3942.42|16387
1658840700000|2022-07-26 13:05:00|3953.27|3952.67|3949.77|3949.17|3954.27|3953.67|3949.52|3948.92|3634
1658841000000|2022-07-26 13:10:00|3949.52|3948.92|3946.89|3946.29|3950.52|3949.92|3946.52|3945.92|3547
1658841300000|2022-07-26 13:15:00|3946.77|3946.17|3946.27|3945.67|3947.27|3946.67|3945.52|3944.92|2927
1658841600000|2022-07-26 13:20:00|3946.39|3945.79|3946.52|3945.92|3948.02|3947.42|3946.27|3945.67|3535
1658841900000|2022-07-26 13:25:00|3946.77|3946.17|3950.64|3950.04|3951.27|3950.67|3944.52|3943.92|8847
1658842200000|2022-07-26 13:30:00|3950.54|3950.14|3943.17|3942.77|3952.42|3952.02|3941.92|3941.52|40234
1658842500000|2022-07-26 13:35:00|3943.42|3943.02|3947.67|3947.27|3948.67|3948.27|3940.92|3940.52|34510
1658842800000|2022-07-26 13:40:00|3947.42|3947.02|3942.92|3942.52|3950.42|3950.02|3942.67|3942.27|25095
1658843100000|2022-07-26 13:45:00|3942.67|3942.27|3940.17|3939.77|3942.92|3942.52|3937.17|3936.77|29528
1658843400000|2022-07-26 13:50:00|3940.42|3940.02|3944.17|3943.77|3947.92|3947.52|3940.17|3939.77|24854
1658843700000|2022-07-26 13:55:00|3944.04|3943.64|3944.04|3943.64|3945.92|3945.52|3941.67|3941.27|15140
1658844000000|2022-07-26 14:00:00|3943.04|3942.64|3946.67|3946.27|3948.92|3948.52|3936.17|3935.77|33186
1658844300000|2022-07-26 14:05:00|3946.92|3946.52|3945.17|3944.77|3948.42|3948.02|3944.17|3943.77|24692
1658844600000|2022-07-26 14:10:00|3944.92|3944.52|3939.52|3939.12|3947.92|3947.52|3938.27|3937.87|23042
1658844900000|2022-07-26 14:15:00|3939.27|3938.87|3940.02|3939.62|3942.52|3942.12|3937.77|3937.37|16837
1658845200000|2022-07-26 14:20:00|3939.77|3939.37|3935.02|3934.62|3940.52|3940.12|3934.27|3933.87|21662
1658845500000|2022-07-26 14:25:00|3934.77|3934.37|3936.27|3935.87|3938.02|3937.62|3934.02|3933.62|17046
1658845800000|2022-07-26 14:30:00|3936.52|3936.12|3934.27|3933.87|3937.27|3936.87|3932.77|3932.37|19861
1658846100000|2022-07-26 14:35:00|3934.77|3934.37|3935.27|3934.87|3937.27|3936.87|3932.77|3932.37|17148
1658846400000|2022-07-26 14:40:00|3935.02|3934.62|3936.27|3935.87|3938.02|3937.62|3933.52|3933.12|14327
1658846700000|2022-07-26 14:45:00|3936.52|3936.12|3937.02|3936.62|3939.02|3938.62|3936.27|3935.87|14527
1658847000000|2022-07-26 14:50:00|3936.77|3936.37|3933.77|3933.37|3938.77|3938.37|3933.77|3933.37|16127
1658847300000|2022-07-26 14:55:00|3933.52|3933.12|3939.77|3939.37|3940.27|3939.87|3932.27|3931.87|21798
1658847600000|2022-07-26 15:00:00|3940.02|3939.62|3936.02|3935.62|3942.02|3941.62|3935.77|3935.37|22973
1658847900000|2022-07-26 15:05:00|3935.77|3935.37|3931.77|3931.37|3936.02|3935.62|3930.27|3929.87|21389
1658848200000|2022-07-26 15:10:00|3931.52|3931.12|3933.52|3933.12|3934.27|3933.87|3931.27|3930.87|12103
1658848500000|2022-07-26 15:15:00|3933.77|3933.37|3932.52|3932.12|3935.27|3934.87|3931.77|3931.37|13918
1658848800000|2022-07-26 15:20:00|3932.27|3931.87|3929.02|3928.62|3933.27|3932.87|3928.52|3928.12|15424
1658849100000|2022-07-26 15:25:00|3929.27|3928.87|3924.52|3924.12|3929.52|3929.12|3923.77|3923.37|20610
1658849400000|2022-07-26 15:30:00|3924.27|3923.87|3925.02|3924.62|3925.27|3924.87|3921.27|3920.87|27213
1658849700000|2022-07-26 15:35:00|3924.77|3924.37|3922.27|3921.87|3925.52|3925.12|3920.77|3920.37|15743
1658850000000|2022-07-26 15:40:00|3922.02|3921.62|3924.52|3924.12|3926.02|3925.62|3921.52|3921.12|13396
1658850300000|2022-07-26 15:45:00|3924.27|3923.87|3921.27|3920.87|3924.77|3924.37|3921.02|3920.62|13446
1658850600000|2022-07-26 15:50:00|3921.02|3920.62|3917.02|3916.62|3923.27|3922.87|3916.02|3915.62|26269
1658850900000|2022-07-26 15:55:00|3916.77|3916.37|3916.77|3916.37|3919.77|3919.37|3916.27|3915.87|15099
1658851200000|2022-07-26 16:00:00|3917.02|3916.62|3919.77|3919.37|3919.77|3919.37|3915.02|3914.62|15339
1658851500000|2022-07-26 16:05:00|3919.52|3919.12|3918.52|3918.12|3920.77|3920.37|3916.52|3916.12|12588
1658851800000|2022-07-26 16:10:00|3918.77|3918.37|3917.52|3917.12|3918.77|3918.37|3915.52|3915.12|8633
1658852100000|2022-07-26 16:15:00|3917.77|3917.37|3920.02|3919.62|3921.77|3921.37|3917.52|3917.12|12703
1658852400000|2022-07-26 16:20:00|3919.77|3919.37|3923.02|3922.62|3923.27|3922.87|3917.77|3917.37|11251
1658852700000|2022-07-26 16:25:00|3922.77|3922.37|3923.27|3922.87|3924.27|3923.87|3920.27|3919.87|11828
1658853000000|2022-07-26 16:30:00|3923.14|3922.74|3927.02|3926.62|3927.14|3926.74|3923.14|3922.74|12790
1658853300000|2022-07-26 16:35:00|3927.27|3926.87|3924.02|3923.62|3927.77|3927.37|3924.02|3923.62|11888
1658853600000|2022-07-26 16:40:00|3924.16|3923.76|3921.41|3921.01|3924.16|3923.76|3920.91|3920.51|15934
1658853900000|2022-07-26 16:45:00|3921.16|3920.76|3924.16|3923.76|3925.16|3924.76|3919.91|3919.51|14818
1658854200000|2022-07-26 16:50:00|3923.91|3923.51|3927.66|3927.26|3927.66|3927.26|3923.91|3923.51|9102
1658854500000|2022-07-26 16:55:00|3927.41|3927.01|3927.16|3926.76|3928.91|3928.51|3926.16|3925.76|10878
1658854800000|2022-07-26 17:00:00|3927.41|3927.01|3930.91|3930.51|3931.03|3930.63|3925.66|3925.26|12575
1658855100000|2022-07-26 17:05:00|3931.16|3930.76|3932.91|3932.51|3932.91|3932.51|3928.66|3928.26|11404
1658855400000|2022-07-26 17:10:00|3933.16|3932.76|3930.16|3929.76|3934.91|3934.51|3929.91|3929.51|22472
1658855700000|2022-07-26 17:15:00|3930.41|3930.01|3927.91|3927.51|3930.41|3930.01|3927.66|3927.26|11675
1658856000000|2022-07-26 17:20:00|3928.16|3927.76|3930.66|3930.26|3932.91|3932.51|3927.41|3927.01|10394
1658856300000|2022-07-26 17:25:00|3930.41|3930.01|3933.16|3932.76|3933.91|3933.51|3929.41|3929.01|9021
1658856600000|2022-07-26 17:30:00|3933.41|3933.01|3926.41|3926.01|3933.91|3933.51|3926.41|3926.01|12892
1658856900000|2022-07-26 17:35:00|3926.66|3926.26|3926.16|3925.76|3928.41|3928.01|3925.66|3925.26|7380
1658857200000|2022-07-26 17:40:00|3925.91|3925.51|3927.41|3927.01|3927.91|3927.51|3925.41|3925.01|8280
1658857500000|2022-07-26 17:45:00|3927.66|3927.26|3924.91|3924.51|3927.91|3927.51|3924.16|3923.76|8682
1658857800000|2022-07-26 17:50:00|3925.16|3924.76|3926.41|3926.01|3927.66|3927.26|3924.16|3923.76|6738
1658858100000|2022-07-26 17:55:00|3926.66|3926.26|3923.91|3923.51|3927.41|3927.01|3923.66|3923.26|6714
1658858400000|2022-07-26 18:00:00|3924.16|3923.76|3931.66|3931.26|3932.16|3931.76|3923.91|3923.51|12530
1658858700000|2022-07-26 18:05:00|3931.41|3931.01|3924.53|3924.13|3934.66|3934.26|3923.91|3923.51|21799
1658859000000|2022-07-26 18:10:00|3924.66|3924.26|3925.16|3924.76|3926.91|3926.51|3923.41|3923.01|9973
1658859300000|2022-07-26 18:15:00|3924.91|3924.51|3920.91|3920.51|3925.41|3925.01|3920.66|3920.26|12325
1658859600000|2022-07-26 18:20:00|3921.16|3920.76|3921.41|3921.01|3922.41|3922.01|3919.16|3918.76|10013
1658859900000|2022-07-26 18:25:00|3921.16|3920.76|3916.91|3916.51|3921.66|3921.26|3916.41|3916.01|9174
1658860200000|2022-07-26 18:30:00|3916.66|3916.26|3914.91|3914.51|3916.91|3916.51|3914.41|3914.01|11907
1658860500000|2022-07-26 18:35:00|3914.66|3914.26|3913.66|3913.26|3916.91|3916.51|3913.66|3913.26|10841
1658860800000|2022-07-26 18:40:00|3913.78|3913.38|3915.16|3914.76|3915.91|3915.51|3913.41|3913.01|7595
1658861100000|2022-07-26 18:45:00|3914.91|3914.51|3913.91|3913.51|3916.91|3916.51|3913.66|3913.26|8595
1658861400000|2022-07-26 18:50:00|3914.16|3913.76|3917.41|3917.01|3918.91|3918.51|3913.41|3913.01|10309
1658861700000|2022-07-26 18:55:00|3917.16|3916.76|3918.16|3917.76|3918.91|3918.51|3915.41|3915.01|7913
1658862000000|2022-07-26 19:00:00|3918.41|3918.01|3913.91|3913.51|3919.16|3918.76|3913.41|3913.01|12935
1658862300000|2022-07-26 19:05:00|3914.16|3913.76|3912.66|3912.26|3914.91|3914.51|3910.66|3910.26|18631
1658862600000|2022-07-26 19:10:00|3912.91|3912.51|3917.41|3917.01|3918.91|3918.51|3911.41|3911.01|14953
1658862900000|2022-07-26 19:15:00|3917.66|3917.26|3918.16|3917.76|3919.91|3919.51|3916.91|3916.51|11095
1658863200000|2022-07-26 19:20:00|3918.31|3917.91|3918.06|3917.66|3920.81|3920.41|3916.56|3916.16|10389
1658863500000|2022-07-26 19:25:00|3918.31|3917.91|3919.06|3918.66|3919.31|3918.91|3915.81|3915.41|9779
1658863800000|2022-07-26 19:30:00|3919.31|3918.91|3920.56|3920.16|3921.56|3921.16|3917.06|3916.66|15206
1658864100000|2022-07-26 19:35:00|3920.81|3920.41|3922.56|3922.16|3922.56|3922.16|3918.06|3917.66|14200
1658864400000|2022-07-26 19:40:00|3922.81|3922.41|3918.06|3917.66|3923.31|3922.91|3917.06|3916.66|12358
1658864700000|2022-07-26 19:45:00|3918.31|3917.91|3917.06|3916.66|3919.31|3918.91|3914.31|3913.91|13478
1658865000000|2022-07-26 19:50:00|3918.31|3917.91|3924.06|3923.66|3924.31|3923.91|3914.81|3914.41|27901
1658865300000|2022-07-26 19:55:00|3924.56|3924.16|3919.81|3919.41|3926.31|3925.91|3918.31|3917.91|70654
1658865600000|2022-07-26 20:00:00|3919.77|3919.37|3920.74|3920.14|3935.37|3934.77|3913.12|3912.52|56760
1658865900000|2022-07-26 20:05:00|3921.12|3920.52|3931.37|3930.77|3932.24|3931.64|3920.49|3919.89|14547
1658866200000|2022-07-26 20:10:00|3930.99|3930.39|3929.37|3928.77|3933.37|3932.77|3928.87|3928.27|8431
1658866500000|2022-07-26 20:15:00|3929.62|3929.02|3929.62|3929.02|3931.87|3931.27|3928.12|3927.52|2636
1658866800000|2022-07-26 20:20:00|3929.37|3928.77|3929.87|3929.27|3930.12|3929.52|3927.87|3927.27|1788
1658867100000|2022-07-26 20:25:00|3929.62|3929.02|3930.12|3929.52|3930.37|3929.77|3928.12|3927.52|1235
1658867400000|2022-07-26 20:30:00|3930.37|3929.77|3930.87|3930.27|3931.12|3930.52|3929.87|3929.27|1308
1658867700000|2022-07-26 20:35:00|3931.12|3930.52|3932.37|3931.77|3934.12|3933.52|3930.87|3930.27|1601
1658868000000|2022-07-26 20:40:00|3932.49|3931.89|3931.62|3931.02|3933.49|3932.89|3930.87|3930.27|1747
1658868300000|2022-07-26 20:45:00|3932.12|3931.52|3933.87|3933.27|3934.37|3933.77|3931.49|3930.89|1689
1658868600000|2022-07-26 20:50:00|3933.99|3933.39|3933.62|3933.02|3934.37|3933.77|3932.62|3932.02|1211
1658868900000|2022-07-26 20:55:00|3933.12|3932.52|3937.32|3935.82|3937.32|3936.39|3932.62|3932.02|1985
1658869200000|2022-07-26 21:00:00|3937.25|3935.75|3935.71|3934.21|3937.51|3936.01|3934.4|3932.9|0
1658869500000|2022-07-26 21:05:00|3936.01|3934.51|3937.73|3936.23|3937.73|3936.23|3935.79|3934.29|0
1658869800000|2022-07-26 21:10:00|3937.48|3935.98|3937.55|3936.05|3937.84|3936.34|3937.48|3935.98|0
1658870100000|2022-07-26 21:15:00|3937.48|3935.98|3937.99|3936.49|3938.25|3936.75|3937.44|3935.94|0
1658870400000|2022-07-26 21:20:00|3937.95|3936.45|3938.1|3936.6|3938.54|3937.04|3937.04|3935.54|0
1658870700000|2022-07-26 21:25:00|3937.73|3936.23|3938.14|3936.64|3938.93|3937.43|3937.73|3936.23|0
1658871000000|2022-07-26 21:30:00|3937.95|3936.45|3938.39|3936.89|3938.9|3937.4|3937.95|3936.45|0
1658871300000|2022-07-26 21:35:00|3938.69|3937.19|3937.7|3936.2|3938.69|3937.19|3937.22|3935.72|0
1658871600000|2022-07-26 21:40:00|3937.62|3936.12|3935.49|3933.99|3937.66|3936.16|3934.87|3933.37|0
1658871900000|2022-07-26 21:45:00|3935.75|3934.25|3935.72|3934.22|3935.97|3934.47|3935.28|3933.78|0
1658872200000|2022-07-26 21:50:00|3935.68|3934.18|3935.75|3934.25|3935.75|3934.25|3935.42|3933.92|0
1658872500000|2022-07-26 21:55:00|3935.79|3934.29|3937.72|3936.22|3938.16|3936.66|3935.79|3934.29|0
1658872800000|2022-07-26 22:00:00|3936.99|3936.39|3942.87|3942.27|3942.87|3942.27|3936.99|3936.39|2390
1658873100000|2022-07-26 22:05:00|3943.37|3942.77|3954.12|3953.52|3954.12|3953.52|3942.99|3942.39|4625
1658873400000|2022-07-26 22:10:00|3954.37|3953.77|3953.12|3952.52|3956.37|3955.77|3952.24|3951.64|2523
1658873700000|2022-07-26 22:15:00|3953.24|3952.64|3949.87|3949.27|3953.24|3952.64|3949.62|3949.02|1553
1658874000000|2022-07-26 22:20:00|3949.74|3949.14|3950.12|3949.52|3950.62|3950.02|3948.87|3948.27|1186
1658874300000|2022-07-26 22:25:00|3950.24|3949.64|3948.12|3947.52|3950.37|3949.77|3948.12|3947.52|829
1658874600000|2022-07-26 22:30:00|3948.37|3947.77|3950.37|3949.77|3950.62|3950.02|3948.12|3947.52|726
1658874900000|2022-07-26 22:35:00|3950.49|3949.89|3945.37|3944.77|3950.62|3950.02|3945.37|3944.77|1388
1658875200000|2022-07-26 22:40:00|3945.62|3945.02|3944.37|3943.77|3945.87|3945.27|3943.12|3942.52|1476
1658875500000|2022-07-26 22:45:00|3944.62|3944.02|3942.87|3942.27|3945.37|3944.77|3942.49|3941.89|824
1658875800000|2022-07-26 22:50:00|3943.12|3942.52|3942.12|3941.52|3943.37|3942.77|3941.62|3941.02|769
1658876100000|2022-07-26 22:55:00|3942.24|3941.64|3943.62|3943.02|3943.87|3943.27|3942.12|3941.52|587
1658876400000|2022-07-26 23:00:00|3944.12|3943.52|3943.37|3942.77|3945.62|3945.02|3943.24|3942.64|800
1658876700000|2022-07-26 23:05:00|3943.74|3943.14|3944.87|3944.27|3945.37|3944.77|3942.62|3942.02|815
1658877000000|2022-07-26 23:10:00|3944.62|3944.02|3946.37|3945.77|3947.12|3946.52|3944.12|3943.52|720
1658877300000|2022-07-26 23:15:00|3946.49|3945.89|3946.12|3945.52|3947.12|3946.52|3945.37|3944.77|688
1658877600000|2022-07-26 23:20:00|3946.24|3945.64|3945.87|3945.27|3946.37|3945.77|3944.87|3944.27|242
1658877900000|2022-07-26 23:25:00|3945.74|3945.14|3947.49|3946.89|3947.62|3947.02|3945.62|3945.02|471
1658878200000|2022-07-26 23:30:00|3947.62|3947.02|3948.12|3947.52|3949.12|3948.52|3947.62|3947.02|772
1658878500000|2022-07-26 23:35:00|3948.37|3947.77|3950.12|3949.52|3950.62|3950.02|3948.37|3947.77|678
1658878800000|2022-07-26 23:40:00|3950.37|3949.77|3950.87|3950.27|3951.62|3951.02|3949.87|3949.27|862
1658879100000|2022-07-26 23:45:00|3951.12|3950.52|3952.37|3951.77|3952.37|3951.77|3950.24|3949.64|893
1658879400000|2022-07-26 23:50:00|3952.87|3952.27|3953.62|3953.02|3953.87|3953.27|3952.37|3951.77|903
1658879700000|2022-07-26 23:55:00|3953.87|3953.27|3951.37|3950.77|3953.87|3953.27|3951.12|3950.52|689
1658880000000|2022-07-27 00:00:00|3951.49|3950.89|3948.12|3947.52|3952.37|3951.77|3947.62|3947.02|1707
1658880300000|2022-07-27 00:05:00|3948.37|3947.77|3951.37|3950.77|3952.12|3951.52|3948.37|3947.77|877
1658880600000|2022-07-27 00:10:00|3951.12|3950.52|3951.12|3950.52|3951.87|3951.27|3950.37|3949.77|527
1658880900000|2022-07-27 00:15:00|3951.24|3950.64|3953.12|3952.52|3953.62|3953.02|3951.24|3950.64|1409
1658881200000|2022-07-27 00:20:00|3952.99|3952.39|3952.37|3951.77|3953.87|3953.27|3951.12|3950.52|734
1658881500000|2022-07-27 00:25:00|3952.24|3951.64|3951.87|3951.27|3952.62|3952.02|3951.37|3950.77|527
1658881800000|2022-07-27 00:30:00|3951.74|3951.14|3950.49|3949.89|3951.87|3951.27|3949.62|3949.02|747
1658882100000|2022-07-27 00:35:00|3950.37|3949.77|3950.12|3949.52|3950.62|3950.02|3949.37|3948.77|330
1658882400000|2022-07-27 00:40:00|3950.24|3949.64|3951.24|3950.64|3951.37|3950.77|3949.37|3948.77|644
1658882700000|2022-07-27 00:45:00|3951.37|3950.77|3950.12|3949.52|3952.49|3951.89|3949.37|3948.77|663
1658883000000|2022-07-27 00:50:00|3950.37|3949.77|3949.87|3949.27|3950.99|3950.39|3949.74|3949.14|334
1658883300000|2022-07-27 00:55:00|3950.12|3949.52|3950.12|3949.52|3951.37|3950.77|3950.12|3949.52|365
1658883600000|2022-07-27 01:00:00|3949.99|3949.39|3950.62|3950.02|3951.37|3950.77|3949.87|3949.27|434
1658883900000|2022-07-27 01:05:00|3950.37|3949.77|3950.12|3949.52|3950.62|3950.02|3949.62|3949.02|221
1658884200000|2022-07-27 01:10:00|3949.99|3949.39|3949.12|3948.52|3950.37|3949.77|3949.12|3948.52|353
1658884500000|2022-07-27 01:15:00|3949.24|3948.64|3947.62|3947.02|3949.62|3949.02|3946.62|3946.02|986
1658884800000|2022-07-27 01:20:00|3947.87|3947.27|3946.49|3945.89|3948.12|3947.52|3946.12|3945.52|609
1658885100000|2022-07-27 01:25:00|3946.37|3945.77|3945.87|3945.27|3946.62|3946.02|3944.87|3944.27|772
1658885400000|2022-07-27 01:30:00|3945.74|3945.14|3948.12|3947.52|3948.87|3948.27|3944.87|3944.27|1172
1658885700000|2022-07-27 01:35:00|3948.37|3947.77|3947.12|3946.52|3948.37|3947.77|3946.62|3946.02|388
1658886000000|2022-07-27 01:40:00|3947.37|3946.77|3945.87|3945.27|3947.37|3946.77|3945.62|3945.02|448
1658886300000|2022-07-27 01:45:00|3945.99|3945.39|3947.87|3947.27|3948.49|3947.89|3945.87|3945.27|922
1658886600000|2022-07-27 01:50:00|3947.62|3947.02|3947.74|3947.14|3948.12|3947.52|3946.62|3946.02|405
1658886900000|2022-07-27 01:55:00|3947.87|3947.27|3947.87|3947.27|3948.37|3947.77|3947.12|3946.52|327
1658887200000|2022-07-27 02:00:00|3948.12|3947.52|3948.87|3948.27|3949.87|3949.27|3947.99|3947.39|597
1658887500000|2022-07-27 02:05:00|3948.62|3948.02|3948.37|3947.77|3948.87|3948.27|3947.62|3947.02|637
1658887800000|2022-07-27 02:10:00|3948.24|3947.64|3947.12|3946.52|3948.24|3947.64|3946.37|3945.77|336
1658888100000|2022-07-27 02:15:00|3947.37|3946.77|3947.37|3946.77|3947.37|3946.77|3946.49|3945.89|262
1658888400000|2022-07-27 02:20:00|3947.62|3947.02|3948.12|3947.52|3948.37|3947.77|3947.37|3946.77|303
1658888700000|2022-07-27 02:25:00|3948.37|3947.77|3947.12|3946.52|3948.62|3948.02|3946.99|3946.39|415
1658889000000|2022-07-27 02:30:00|3946.87|3946.27|3947.37|3946.77|3948.37|3947.77|3946.87|3946.27|243
1658889300000|2022-07-27 02:35:00|3947.24|3946.64|3947.62|3947.02|3947.87|3947.27|3947.12|3946.52|194
1658889600000|2022-07-27 02:40:00|3947.49|3946.89|3947.24|3946.64|3947.62|3947.02|3947.12|3946.52|136
1658889900000|2022-07-27 02:45:00|3947.37|3946.77|3947.87|3947.27|3948.12|3947.52|3947.12|3946.52|196
1658890200000|2022-07-27 02:50:00|3948.12|3947.52|3949.37|3948.77|3949.87|3949.27|3947.99|3947.39|450
1658890500000|2022-07-27 02:55:00|3949.12|3948.52|3949.12|3948.52|3949.62|3949.02|3948.62|3948.02|226
1658890800000|2022-07-27 03:00:00|3949.37|3948.77|3949.62|3949.02|3949.87|3949.27|3948.62|3948.02|182
1658891100000|2022-07-27 03:05:00|3949.87|3949.27|3950.62|3950.02|3950.87|3950.27|3949.37|3948.77|476
1658891400000|2022-07-27 03:10:00|3950.74|3950.14|3951.49|3950.89|3951.62|3951.02|3950.62|3950.02|375
1658891700000|2022-07-27 03:15:00|3951.37|3950.77|3950.87|3950.27|3952.12|3951.52|3950.62|3950.02|399
1658892000000|2022-07-27 03:20:00|3951.12|3950.52|3950.87|3950.27|3951.12|3950.52|3950.12|3949.52|193
1658892300000|2022-07-27 03:25:00|3950.74|3950.14|3950.37|3949.77|3951.12|3950.52|3950.12|3949.52|250
1658892600000|2022-07-27 03:30:00|3950.62|3950.02|3950.12|3949.52|3950.62|3950.02|3949.87|3949.27|263
1658892900000|2022-07-27 03:35:00|3950.37|3949.77|3949.87|3949.27|3950.62|3950.02|3949.62|3949.02|311
1658893200000|2022-07-27 03:40:00|3949.62|3949.02|3949.62|3949.02|3949.87|3949.27|3949.37|3948.77|184
1658893500000|2022-07-27 03:45:00|3949.87|3949.27|3949.62|3949.02|3950.37|3949.77|3949.62|3949.02|207
1658893800000|2022-07-27 03:50:00|3949.74|3949.14|3949.87|3949.27|3949.87|3949.27|3949.37|3948.77|203
1658894100000|2022-07-27 03:55:00|3950.12|3949.52|3949.87|3949.27|3950.37|3949.77|3949.87|3949.27|211
1658894400000|2022-07-27 04:00:00|3950.12|3949.52|3950.12|3949.52|3950.37|3949.77|3949.87|3949.27|161
1658894700000|2022-07-27 04:05:00|3949.87|3949.27|3950.87|3950.27|3950.87|3950.27|3949.87|3949.27|251
1658895000000|2022-07-27 04:10:00|3951.12|3950.52|3951.37|3950.77|3951.37|3950.77|3950.87|3950.27|249
1658895300000|2022-07-27 04:15:00|3951.62|3951.02|3951.12|3950.52|3952.37|3951.77|3950.87|3950.27|485
1658895600000|2022-07-27 04:20:00|3951.37|3950.77|3951.87|3951.27|3951.87|3951.27|3951.37|3950.77|159
1658895900000|2022-07-27 04:25:00|3951.99|3951.39|3951.62|3951.02|3952.12|3951.52|3951.62|3951.02|113
1658896200000|2022-07-27 04:30:00|3951.87|3951.27|3950.99|3950.39|3951.87|3951.27|3950.87|3950.27|198
1658896500000|2022-07-27 04:35:00|3950.87|3950.27|3951.37|3950.77|3951.62|3951.02|3950.87|3950.27|196
1658896800000|2022-07-27 04:40:00|3951.62|3951.02|3953.12|3952.52|3953.12|3952.52|3951.62|3951.02|475
1658897100000|2022-07-27 04:45:00|3953.24|3952.64|3956.37|3955.77|3956.37|3955.77|3952.87|3952.27|1314
1658897400000|2022-07-27 04:50:00|3956.62|3956.02|3956.62|3956.02|3958.12|3957.52|3955.87|3955.27|1335
1658897700000|2022-07-27 04:55:00|3956.37|3955.77|3956.87|3956.27|3957.12|3956.52|3956.12|3955.52|395
1658898000000|2022-07-27 05:00:00|3957.12|3956.52|3955.74|3955.14|3957.37|3956.77|3955.62|3955.02|557
1658898300000|2022-07-27 05:05:00|3955.87|3955.27|3956.12|3955.52|3956.12|3955.52|3955.12|3954.52|273
1658898600000|2022-07-27 05:10:00|3955.99|3955.39|3957.37|3956.77|3957.87|3957.27|3955.87|3955.27|472
1658898900000|2022-07-27 05:15:00|3957.62|3957.02|3956.37|3955.77|3958.37|3957.77|3956.37|3955.77|344
1658899200000|2022-07-27 05:20:00|3956.49|3955.89|3955.62|3955.02|3956.62|3956.02|3955.37|3954.77|400
1658899500000|2022-07-27 05:25:00|3955.49|3954.89|3957.74|3957.14|3957.87|3957.27|3955.12|3954.52|365
1658899800000|2022-07-27 05:30:00|3957.87|3957.27|3957.87|3957.27|3959.37|3958.77|3957.37|3956.77|674
1658900100000|2022-07-27 05:35:00|3957.74|3957.14|3956.62|3956.02|3958.62|3958.02|3956.62|3956.02|482
1658900400000|2022-07-27 05:40:00|3956.74|3956.14|3956.87|3956.27|3957.12|3956.52|3956.12|3955.52|293
1658900700000|2022-07-27 05:45:00|3956.99|3956.39|3955.62|3955.02|3957.12|3956.52|3955.12|3954.52|441
1658901000000|2022-07-27 05:50:00|3955.87|3955.27|3954.12|3953.52|3955.87|3955.27|3953.87|3953.27|526
1658901300000|2022-07-27 05:55:00|3954.37|3953.77|3955.37|3954.77|3955.87|3955.27|3954.12|3953.52|453
1658901600000|2022-07-27 06:00:00|3954.87|3954.27|3958.12|3957.52|3958.37|3957.77|3953.87|3953.27|1551
1658901900000|2022-07-27 06:05:00|3958.24|3957.64|3956.87|3956.27|3958.24|3957.64|3956.37|3955.77|751
1658902200000|2022-07-27 06:10:00|3956.99|3956.39|3956.62|3956.02|3957.62|3957.02|3956.37|3955.77|536
1658902500000|2022-07-27 06:15:00|3956.87|3956.27|3954.37|3953.77|3957.12|3956.52|3954.37|3953.77|477
1658902800000|2022-07-27 06:20:00|3954.12|3953.52|3955.12|3954.52|3955.87|3955.27|3954.12|3953.52|522
1658903100000|2022-07-27 06:25:00|3954.87|3954.27|3954.87|3954.27|3956.62|3956.02|3954.12|3953.52|542
1658903400000|2022-07-27 06:30:00|3954.62|3954.02|3954.87|3954.27|3956.62|3956.02|3954.24|3953.64|843
1658903700000|2022-07-27 06:35:00|3955.12|3954.52|3954.49|3953.89|3956.12|3955.52|3954.37|3953.77|588
1658904000000|2022-07-27 06:40:00|3954.37|3953.77|3954.74|3954.14|3955.62|3955.02|3954.37|3953.77|372
1658904300000|2022-07-27 06:45:00|3954.87|3954.27|3952.62|3952.02|3955.12|3954.52|3952.62|3952.02|709
1658904600000|2022-07-27 06:50:00|3952.37|3951.77|3953.87|3953.27|3953.87|3953.27|3951.62|3951.02|875
1658904900000|2022-07-27 06:55:00|3953.62|3953.02|3952.62|3952.02|3954.12|3953.52|3952.62|3952.02|415
1658905200000|2022-07-27 07:00:00|3952.49|3951.89|3955.12|3954.52|3955.37|3954.77|3952.12|3951.52|2257
1658905500000|2022-07-27 07:05:00|3954.87|3954.27|3955.12|3954.52|3956.74|3956.14|3954.62|3954.02|1870
1658905800000|2022-07-27 07:10:00|3955.37|3954.77|3954.62|3954.02|3957.12|3956.52|3954.62|3954.02|1110
1658906100000|2022-07-27 07:15:00|3954.87|3954.27|3957.24|3956.64|3957.87|3957.27|3954.62|3954.02|853
1658906400000|2022-07-27 07:20:00|3957.12|3956.52|3959.37|3958.77|3960.62|3960.02|3956.49|3955.89|1508
1658906700000|2022-07-27 07:25:00|3959.62|3959.02|3960.12|3959.52|3960.62|3960.02|3958.37|3957.77|1287
1658907000000|2022-07-27 07:30:00|3960.37|3959.77|3958.37|3957.77|3960.62|3960.02|3958.24|3957.64|1215
1658907300000|2022-07-27 07:35:00|3958.49|3957.89|3959.62|3959.02|3959.62|3959.02|3958.24|3957.64|978
1658907600000|2022-07-27 07:40:00|3959.87|3959.27|3957.62|3957.02|3959.87|3959.27|3956.87|3956.27|1041
1658907900000|2022-07-27 07:45:00|3957.49|3956.89|3959.37|3958.77|3960.62|3960.02|3957.12|3956.52|1461
1658908200000|2022-07-27 07:50:00|3959.62|3959.02|3955.12|3954.52|3959.62|3959.02|3954.99|3954.39|1482
1658908500000|2022-07-27 07:55:00|3955.24|3954.64|3956.87|3956.27|3956.87|3956.27|3954.87|3954.27|725
1658908800000|2022-07-27 08:00:00|3956.99|3956.39|3959.49|3958.89|3959.62|3959.02|3956.37|3955.77|1377
1658909100000|2022-07-27 08:05:00|3959.62|3959.02|3963.12|3962.52|3965.87|3965.27|3958.99|3958.39|3407
1658909400000|2022-07-27 08:10:00|3963.24|3962.64|3962.99|3962.39|3964.62|3964.02|3962.87|3962.27|1595
1658909700000|2022-07-27 08:15:00|3962.87|3962.27|3960.62|3960.02|3963.62|3963.02|3960.62|3960.02|801
1658910000000|2022-07-27 08:20:00|3960.74|3960.14|3959.62|3959.02|3961.12|3960.52|3959.12|3958.52|728
1658910300000|2022-07-27 08:25:00|3959.37|3958.77|3959.37|3958.77|3960.37|3959.77|3958.62|3958.02|832
1658910600000|2022-07-27 08:30:00|3959.62|3959.02|3961.12|3960.52|3962.24|3961.64|3959.37|3958.77|795
1658910900000|2022-07-27 08:35:00|3960.87|3960.27|3960.12|3959.52|3961.99|3961.39|3959.87|3959.27|522
1658911200000|2022-07-27 08:40:00|3960.37|3959.77|3961.12|3960.52|3961.62|3961.02|3958.87|3958.27|525
1658911500000|2022-07-27 08:45:00|3961.24|3960.64|3961.12|3960.52|3961.37|3960.77|3960.12|3959.52|378
1658911800000|2022-07-27 08:50:00|3960.99|3960.39|3961.37|3960.77|3962.62|3962.02|3960.12|3959.52|1377
1658912100000|2022-07-27 08:55:00|3961.62|3961.02|3960.12|3959.52|3961.62|3961.02|3960.12|3959.52|573
1658912400000|2022-07-27 09:00:00|3959.99|3959.39|3961.12|3960.52|3961.62|3961.02|3959.12|3958.52|701
1658912700000|2022-07-27 09:05:00|3961.24|3960.64|3961.87|3961.27|3962.12|3961.52|3961.12|3960.52|721
1658913000000|2022-07-27 09:10:00|3961.62|3961.02|3959.37|3958.77|3961.87|3961.27|3959.37|3958.77|892
1658913300000|2022-07-27 09:15:00|3959.62|3959.02|3960.12|3959.52|3960.62|3960.02|3959.37|3958.77|667
1658913600000|2022-07-27 09:20:00|3960.24|3959.64|3959.12|3958.52|3960.62|3960.02|3958.99|3958.39|509
1658913900000|2022-07-27 09:25:00|3959.24|3958.64|3959.99|3959.39|3959.99|3959.39|3958.62|3958.02|642
1658914200000|2022-07-27 09:30:00|3960.12|3959.52|3961.12|3960.52|3961.62|3961.02|3959.37|3958.77|797
1658914500000|2022-07-27 09:35:00|3961.37|3960.77|3960.87|3960.27|3962.87|3962.27|3959.12|3958.52|1536
1658914800000|2022-07-27 09:40:00|3960.99|3960.39|3960.62|3960.02|3961.62|3961.02|3959.87|3959.27|537
1658915100000|2022-07-27 09:45:00|3960.37|3959.77|3958.12|3957.52|3960.62|3960.02|3957.62|3957.02|837
1658915400000|2022-07-27 09:50:00|3958.62|3958.02|3956.62|3956.02|3958.62|3958.02|3955.87|3955.27|816
1658915700000|2022-07-27 09:55:00|3956.87|3956.27|3957.62|3957.02|3957.62|3957.02|3955.87|3955.27|700
1658916000000|2022-07-27 10:00:00|3957.87|3957.27|3955.87|3955.27|3957.99|3957.39|3954.87|3954.27|962
1658916300000|2022-07-27 10:05:00|3956.12|3955.52|3956.49|3955.89|3956.87|3956.27|3954.87|3954.27|754
1658916600000|2022-07-27 10:10:00|3956.37|3955.77|3955.62|3955.02|3956.37|3955.77|3954.87|3954.27|558
1658916900000|2022-07-27 10:15:00|3955.49|3954.89|3954.62|3954.02|3955.87|3955.27|3954.37|3953.77|647
1658917200000|2022-07-27 10:20:00|3954.87|3954.27|3953.49|3952.89|3955.12|3954.52|3953.12|3952.52|549
1658917500000|2022-07-27 10:25:00|3953.37|3952.77|3953.37|3952.77|3955.87|3955.27|3953.37|3952.77|969
1658917800000|2022-07-27 10:30:00|3953.49|3952.89|3954.62|3954.02|3954.87|3954.27|3951.24|3950.64|1352
1658918100000|2022-07-27 10:35:00|3954.87|3954.27|3955.12|3954.52|3955.87|3955.27|3954.37|3953.77|611
1658918400000|2022-07-27 10:40:00|3955.24|3954.64|3955.37|3954.77|3956.37|3955.77|3955.12|3954.52|509
1658918700000|2022-07-27 10:45:00|3954.62|3954.02|3954.62|3954.02|3955.62|3955.02|3953.37|3952.77|703
1658919000000|2022-07-27 10:50:00|3954.37|3953.77|3954.37|3953.77|3955.62|3955.02|3953.87|3953.27|708
1658919300000|2022-07-27 10:55:00|3954.24|3953.64|3955.87|3955.27|3956.24|3955.64|3954.24|3953.64|1071
1658919600000|2022-07-27 11:00:00|3955.62|3955.02|3952.87|3952.27|3955.62|3955.02|3952.62|3952.02|1205
1658919900000|2022-07-27 11:05:00|3953.12|3952.52|3951.12|3950.52|3953.87|3953.27|3950.62|3950.02|1199
1658920200000|2022-07-27 11:10:00|3951.37|3950.77|3952.62|3952.02|3952.87|3952.27|3950.37|3949.77|1551
1658920500000|2022-07-27 11:15:00|3952.49|3951.89|3952.37|3951.77|3952.87|3952.27|3951.87|3951.27|475
1658920800000|2022-07-27 11:20:00|3952.49|3951.89|3953.12|3952.52|3953.37|3952.77|3952.12|3951.52|484
1658921100000|2022-07-27 11:25:00|3953.24|3952.64|3953.49|3952.89|3954.87|3954.27|3953.12|3952.52|1298
1658921400000|2022-07-27 11:30:00|3953.37|3952.77|3953.62|3953.02|3955.12|3954.52|3953.37|3952.77|1944
1658921700000|2022-07-27 11:35:00|3953.87|3953.27|3952.37|3951.77|3954.12|3953.52|3951.37|3950.77|1017
1658922000000|2022-07-27 11:40:00|3952.49|3951.89|3953.87|3953.27|3954.49|3953.89|3952.37|3951.77|624
1658922300000|2022-07-27 11:45:00|3953.99|3953.39|3952.12|3951.52|3954.62|3954.02|3952.12|3951.52|791
1658922600000|2022-07-27 11:50:00|3952.37|3951.77|3953.24|3952.64|3954.37|3953.77|3951.87|3951.27|798
1658922900000|2022-07-27 11:55:00|3953.37|3952.77|3951.62|3951.02|3954.37|3953.77|3951.12|3950.52|1825
1658923200000|2022-07-27 12:00:00|3951.37|3950.77|3952.87|3952.27|3953.37|3952.77|3951.37|3950.77|1895
1658923500000|2022-07-27 12:05:00|3953.37|3952.77|3953.12|3952.52|3954.37|3953.77|3952.87|3952.27|1095
1658923800000|2022-07-27 12:10:00|3952.87|3952.27|3954.62|3954.02|3954.62|3954.02|3952.87|3952.27|1092
1658924100000|2022-07-27 12:15:00|3954.87|3954.27|3956.87|3956.27|3956.87|3956.27|3953.87|3953.27|1882
1658924400000|2022-07-27 12:20:00|3956.62|3956.02|3955.12|3954.52|3957.37|3956.77|3955.12|3954.52|1879
1658924700000|2022-07-27 12:25:00|3955.37|3954.77|3954.24|3953.64|3956.37|3955.77|3954.12|3953.52|1625
1658925000000|2022-07-27 12:30:00|3954.37|3953.77|3954.87|3954.27|3955.87|3955.27|3951.37|3950.77|4196
1658925300000|2022-07-27 12:35:00|3955.12|3954.52|3954.87|3954.27|3955.62|3955.02|3953.62|3953.02|1523
1658925600000|2022-07-27 12:40:00|3954.62|3954.02|3955.12|3954.52|3955.12|3954.52|3952.62|3952.02|1998
1658925900000|2022-07-27 12:45:00|3954.87|3954.27|3956.62|3956.02|3956.62|3956.02|3954.62|3954.02|1553
1658926200000|2022-07-27 12:50:00|3956.37|3955.77|3957.37|3956.77|3958.12|3957.52|3956.12|3955.52|2089
1658926500000|2022-07-27 12:55:00|3957.62|3957.02|3957.37|3956.77|3958.87|3958.27|3956.87|3956.27|2574
1658926800000|2022-07-27 13:00:00|3957.62|3957.02|3957.12|3956.52|3958.37|3957.77|3956.62|3956.02|1875
1658927100000|2022-07-27 13:05:00|3957.37|3956.77|3957.12|3956.52|3958.37|3957.77|3956.87|3956.27|1779
1658927400000|2022-07-27 13:10:00|3957.37|3956.77|3959.87|3959.27|3959.87|3959.27|3957.12|3956.52|2173
1658927700000|2022-07-27 13:15:00|3959.62|3959.02|3960.12|3959.52|3960.37|3959.77|3959.12|3958.52|2433
1658928000000|2022-07-27 13:20:00|3959.87|3959.27|3958.74|3958.14|3960.62|3960.02|3955.62|3955.02|7188
1658928300000|2022-07-27 13:25:00|3958.87|3958.27|3955.12|3954.52|3959.62|3959.02|3954.87|3954.27|8908
1658928600000|2022-07-27 13:30:00|3955.02|3954.62|3953.77|3953.37|3959.52|3959.12|3952.02|3951.62|38073
1658928900000|2022-07-27 13:35:00|3953.27|3952.87|3960.77|3960.37|3961.52|3961.12|3952.77|3952.37|35120
1658929200000|2022-07-27 13:40:00|3961.02|3960.62|3964.27|3963.87|3966.02|3965.62|3960.52|3960.12|28692
1658929500000|2022-07-27 13:45:00|3965.27|3964.87|3967.27|3966.87|3968.02|3967.62|3962.77|3962.37|25310
1658929800000|2022-07-27 13:50:00|3967.52|3967.12|3965.52|3965.12|3967.52|3967.12|3964.52|3964.12|16573
1658930100000|2022-07-27 13:55:00|3966.02|3965.62|3964.77|3964.37|3968.02|3967.62|3964.77|3964.37|13481
1658930400000|2022-07-27 14:00:00|3965.27|3964.87|3967.27|3966.87|3967.27|3966.87|3962.52|3962.12|22819
1658930700000|2022-07-27 14:05:00|3967.52|3967.12|3962.27|3961.87|3969.52|3969.12|3961.02|3960.62|28522
1658931000000|2022-07-27 14:10:00|3962.39|3961.99|3967.13|3966.73|3967.63|3967.23|3962.39|3961.99|15752
1658931300000|2022-07-27 14:15:00|3967.38|3966.98|3969.88|3969.48|3970.88|3970.48|3967.13|3966.73|18446
1658931600000|2022-07-27 14:20:00|3969.75|3969.35|3968.13|3967.73|3971.63|3971.23|3967.63|3967.23|17205
1658931900000|2022-07-27 14:25:00|3968.38|3967.98|3969.13|3968.73|3970.13|3969.73|3966.38|3965.98|15513
1658932200000|2022-07-27 14:30:00|3969.38|3968.98|3966.88|3966.48|3970.13|3969.73|3965.88|3965.48|14878
1658932500000|2022-07-27 14:35:00|3967.13|3966.73|3969.88|3969.48|3970.38|3969.98|3967.13|3966.73|11749
1658932800000|2022-07-27 14:40:00|3970.13|3969.73|3967.38|3966.98|3970.38|3969.98|3964.63|3964.23|15103
1658933100000|2022-07-27 14:45:00|3967.13|3966.73|3968.63|3968.23|3969.38|3968.98|3966.63|3966.23|10393
1658933400000|2022-07-27 14:50:00|3968.88|3968.48|3970.88|3970.48|3970.88|3970.48|3967.38|3966.98|11912
1658933700000|2022-07-27 14:55:00|3971.13|3970.73|3973.13|3972.73|3973.38|3972.98|3969.63|3969.23|15572
1658934000000|2022-07-27 15:00:00|3972.88|3972.48|3976.13|3975.73|3979.63|3979.23|3972.88|3972.48|24412
1658934300000|2022-07-27 15:05:00|3976.38|3975.98|3972.63|3972.23|3977.13|3976.73|3971.88|3971.48|15201
1658934600000|2022-07-27 15:10:00|3972.88|3972.48|3973.63|3973.23|3974.38|3973.98|3972.13|3971.73|9809
1658934900000|2022-07-27 15:15:00|3973.88|3973.48|3973.88|3973.48|3975.63|3975.23|3973.38|3972.98|9919
1658935200000|2022-07-27 15:20:00|3974.13|3973.73|3970.63|3970.23|3974.88|3974.48|3970.63|3970.23|9722
1658935500000|2022-07-27 15:25:00|3970.75|3970.35|3972.88|3972.48|3973.88|3973.48|3969.63|3969.23|9974
1658935800000|2022-07-27 15:30:00|3973.13|3972.73|3975.13|3974.73|3977.38|3976.98|3973.13|3972.73|10887
1658936100000|2022-07-27 15:35:00|3974.88|3974.48|3974.63|3974.23|3976.88|3976.48|3973.88|3973.48|11414
1658936400000|2022-07-27 15:40:00|3974.38|3973.98|3975.88|3975.48|3977.88|3977.48|3974.38|3973.98|7794
1658936700000|2022-07-27 15:45:00|3976.13|3975.73|3976.38|3975.98|3977.63|3977.23|3974.38|3973.98|7401
1658937000000|2022-07-27 15:50:00|3976.63|3976.23|3976.88|3976.48|3979.38|3978.98|3975.63|3975.23|11974
1658937300000|2022-07-27 15:55:00|3976.63|3976.23|3978.13|3977.73|3980.13|3979.73|3976.38|3975.98|9690
1658937600000|2022-07-27 16:00:00|3978.38|3977.98|3978.63|3978.23|3980.63|3980.23|3977.38|3976.98|9260
1658937900000|2022-07-27 16:05:00|3978.88|3978.48|3979.38|3978.98|3980.38|3979.98|3977.63|3977.23|10199
1658938200000|2022-07-27 16:10:00|3979.63|3979.23|3979.38|3978.98|3979.63|3979.23|3977.13|3976.73|12234
1658938500000|2022-07-27 16:15:00|3979.13|3978.73|3979.63|3979.23|3980.13|3979.73|3978.13|3977.73|10323
1658938800000|2022-07-27 16:20:00|3979.88|3979.48|3979.88|3979.48|3980.63|3980.23|3978.13|3977.73|8170
1658939100000|2022-07-27 16:25:00|3979.63|3979.23|3979.88|3979.48|3982.38|3981.98|3979.38|3978.98|11325
1658939400000|2022-07-27 16:30:00|3980|3979.6|3978.63|3978.23|3980.63|3980.23|3977.63|3977.23|7150
1658939700000|2022-07-27 16:35:00|3978.88|3978.48|3976.38|3975.98|3979.38|3978.98|3976.38|3975.98|8742
1658940000000|2022-07-27 16:40:00|3976.63|3976.23|3976.61|3976.21|3977.88|3977.48|3975.63|3975.23|8438
1658940300000|2022-07-27 16:45:00|3976.36|3975.96|3975.11|3974.71|3977.48|3977.08|3974.86|3974.46|5590
1658940600000|2022-07-27 16:50:00|3974.86|3974.46|3976.11|3975.71|3977.61|3977.21|3974.86|3974.46|6378
1658940900000|2022-07-27 16:55:00|3975.36|3974.96|3972.11|3971.71|3976.11|3975.71|3971.86|3971.46|9354
1658941200000|2022-07-27 17:00:00|3971.86|3971.46|3972.86|3972.46|3973.61|3973.21|3971.11|3970.71|10019
1658941500000|2022-07-27 17:05:00|3972.61|3972.21|3971.11|3970.71|3973.11|3972.71|3969.11|3968.71|10218
1658941800000|2022-07-27 17:10:00|3970.86|3970.46|3972.86|3972.46|3973.11|3972.71|3969.86|3969.46|9344
1658942100000|2022-07-27 17:15:00|3972.61|3972.21|3971.36|3970.96|3973.61|3973.21|3970.86|3970.46|7729
1658942400000|2022-07-27 17:20:00|3971.11|3970.71|3971.36|3970.96|3973.11|3972.71|3969.86|3969.46|10442
1658942700000|2022-07-27 17:25:00|3971.61|3971.21|3973.86|3973.46|3973.86|3973.46|3970.86|3970.46|8746
1658943000000|2022-07-27 17:30:00|3974.11|3973.71|3974.61|3974.21|3976.61|3976.21|3972.11|3971.71|8303
1658943300000|2022-07-27 17:35:00|3974.36|3973.96|3974.11|3973.71|3975.61|3975.21|3973.36|3972.96|5887
1658943600000|2022-07-27 17:40:00|3974.36|3973.96|3973.61|3973.21|3975.86|3975.46|3973.36|3972.96|6213
1658943900000|2022-07-27 17:45:00|3973.36|3972.96|3975.61|3975.21|3976.61|3976.21|3972.36|3971.96|6686
1658944200000|2022-07-27 17:50:00|3975.36|3974.96|3976.36|3975.96|3976.61|3976.21|3973.36|3972.96|5964
1658944500000|2022-07-27 17:55:00|3976.23|3975.83|3974.61|3974.21|3977.36|3976.96|3971.61|3971.21|6679
1658944800000|2022-07-27 18:00:00|3975.11|3974.71|3981.11|3980.71|3987.11|3986.71|3971.23|3970.83|33787
1658945100000|2022-07-27 18:05:00|3980.61|3980.21|3968.48|3968.08|3980.61|3980.21|3966.86|3966.46|24921
1658945400000|2022-07-27 18:10:00|3968.61|3968.21|3973.11|3972.71|3978.36|3977.96|3968.36|3967.96|14232
1658945700000|2022-07-27 18:15:00|3972.86|3972.46|3976.61|3976.21|3979.36|3978.96|3972.86|3972.46|12351
1658946000000|2022-07-27 18:20:00|3976.86|3976.46|3972.86|3972.46|3978.86|3978.46|3972.36|3971.96|10409
1658946300000|2022-07-27 18:25:00|3972.61|3972.21|3977.86|3977.46|3980.61|3980.21|3972.36|3971.96|10374
1658946600000|2022-07-27 18:30:00|3977.61|3977.21|3969.11|3968.71|3980.61|3980.21|3966.61|3966.21|30206
1658946900000|2022-07-27 18:35:00|3968.86|3968.46|3996.86|3996.46|3997.36|3996.96|3968.86|3968.46|69908
1658947200000|2022-07-27 18:40:00|3997.11|3996.71|4011.86|4011.46|4011.98|4011.58|3997.11|3996.71|49929
1658947500000|2022-07-27 18:45:00|4012.36|4011.96|4007.61|4007.21|4013.86|4013.46|4006.61|4006.21|27686
1658947800000|2022-07-27 18:50:00|4007.86|4007.46|4016.61|4016.21|4019.48|4019.08|4004.36|4003.96|35745
1658948100000|2022-07-27 18:55:00|4016.86|4016.46|4010.23|4009.83|4019.61|4019.21|4005.36|4004.96|25618
1658948400000|2022-07-27 19:00:00|4011.11|4010.71|4022.61|4022.21|4022.86|4022.46|4007.11|4006.71|28853
1658948700000|2022-07-27 19:05:00|4022.36|4021.96|4021.11|4020.71|4024.36|4023.96|4016.61|4016.21|30818
1658949000000|2022-07-27 19:10:00|4021.36|4020.96|4019.61|4019.21|4024.11|4023.71|4017.86|4017.46|24411
1658949300000|2022-07-27 19:15:00|4019.86|4019.46|4021.11|4020.71|4025.86|4025.46|4018.11|4017.71|22061
1658949600000|2022-07-27 19:20:00|4021.61|4021.21|4028.23|4027.83|4029.11|4028.71|4019.36|4018.96|25099
1658949900000|2022-07-27 19:25:00|4028.36|4027.96|4039.53|4039.13|4039.53|4039.13|4027.61|4027.21|27744
1658950200000|2022-07-27 19:30:00|4039.78|4039.38|4038.28|4037.88|4040.28|4039.88|4034.28|4033.88|21880
1658950500000|2022-07-27 19:35:00|4038.53|4038.13|4031.53|4031.13|4039.03|4038.63|4030.78|4030.38|22588
1658950800000|2022-07-27 19:40:00|4031.28|4030.88|4035.28|4034.88|4037.28|4036.88|4030.53|4030.13|17853
1658951100000|2022-07-27 19:45:00|4034.78|4034.38|4031.9|4031.5|4036.53|4036.13|4031.28|4030.88|20888
1658951400000|2022-07-27 19:50:00|4032.78|4032.38|4029.03|4028.63|4032.78|4032.38|4023.78|4023.38|41282
1658951700000|2022-07-27 19:55:00|4029.28|4028.88|4022.03|4021.63|4030.78|4030.38|4020.53|4020.13|89063
1658952000000|2022-07-27 20:00:00|4021.78|4021.38|4017.38|4016.78|4021.78|4021.38|4016.13|4015.53|34328
1658952300000|2022-07-27 20:05:00|4017.88|4017.28|4015.38|4014.78|4018.13|4017.53|4011.38|4010.78|17797
1658952600000|2022-07-27 20:10:00|4015.25|4014.65|4013.25|4012.65|4015.25|4014.65|4012.38|4011.78|8556
1658952900000|2022-07-27 20:15:00|4013.13|4012.53|4013.88|4013.28|4016.13|4015.53|4013.13|4012.53|3125
1658953200000|2022-07-27 20:20:00|4013.63|4013.03|4018.63|4018.03|4021.13|4020.53|4013.13|4012.53|5011
1658953500000|2022-07-27 20:25:00|4018.38|4017.78|4017.63|4017.03|4020|4019.4|4017.38|4016.78|2300
1658953800000|2022-07-27 20:30:00|4017.38|4016.78|4018.63|4018.03|4018.63|4018.03|4017.38|4016.78|2004
1658954100000|2022-07-27 20:35:00|4018.5|4017.9|4017.88|4017.28|4019.88|4019.28|4017.38|4016.78|1311
1658954400000|2022-07-27 20:40:00|4018.13|4017.53|4017.63|4017.03|4018.38|4017.78|4017.38|4016.78|1174
1658954700000|2022-07-27 20:45:00|4017.88|4017.28|4018.13|4017.53|4018.13|4017.53|4017.38|4016.78|1320
1658955000000|2022-07-27 20:50:00|4018|4017.4|4017.38|4016.78|4018.13|4017.53|4017.38|4016.78|1693
1658955300000|2022-07-27 20:55:00|4017.63|4017.03|4018.05|4016.55|4018.07|4017.4|4017.38|4016.55|1478
1658955600000|2022-07-27 21:00:00|4018.01|4016.51|4017.39|4015.89|4018.05|4016.55|4017.24|4015.74|0
1658955900000|2022-07-27 21:05:00|4017.79|4016.29|4017.9|4016.4|4018.42|4016.92|4017.03|4015.53|0
1658956200000|2022-07-27 21:10:00|4018.6|4017.1|4018.45|4016.95|4018.96|4017.46|4017.87|4016.37|0
1658956500000|2022-07-27 21:15:00|4018.34|4016.84|4018.49|4016.99|4018.93|4017.43|4017.98|4016.48|0
1658956800000|2022-07-27 21:20:00|4018.93|4017.43|4018.67|4017.17|4018.93|4017.43|4018.49|4016.99|0
1658957100000|2022-07-27 21:25:00|4018.71|4017.21|4018.78|4017.28|4018.96|4017.46|4018.53|4017.03|0
1658957400000|2022-07-27 21:30:00|4018.85|4017.35|4019.13|4017.63|4019.13|4017.63|4018.85|4017.35|0
1658957700000|2022-07-27 21:35:00|4019.05|4017.55|4018.47|4016.97|4019.09|4017.59|4018.21|4016.71|0
1658958000000|2022-07-27 21:40:00|4018.51|4017.01|4018.4|4016.9|4018.51|4017.01|4018.14|4016.64|0
1658958300000|2022-07-27 21:45:00|4018.18|4016.68|4017.99|4016.49|4018.4|4016.9|4017.92|4016.42|0
1658958600000|2022-07-27 21:50:00|4017.96|4016.46|4018.21|4016.71|4018.62|4017.12|4017.85|4016.35|0
1658958900000|2022-07-27 21:55:00|4018.14|4016.64|4018.18|4016.68|4018.73|4017.23|4017.77|4016.27|0
1658959200000|2022-07-27 22:00:00|4018.21|4016.71|4017.63|4017.03|4019|4018.4|4015.13|4014.53|1219
1658959500000|2022-07-27 22:05:00|4017.88|4017.28|4015.88|4015.28|4017.88|4017.28|4015.13|4014.53|532
1658959800000|2022-07-27 22:10:00|4016.25|4015.65|4015.88|4015.28|4016.63|4016.03|4015.38|4014.78|237
1658960100000|2022-07-27 22:15:00|4015.75|4015.15|4016.63|4016.03|4016.63|4016.03|4015.38|4014.78|326
1658960400000|2022-07-27 22:20:00|4016.38|4015.78|4015.63|4015.03|4016.38|4015.78|4015.63|4015.03|223
1658960700000|2022-07-27 22:25:00|4015.38|4014.78|4015.88|4015.28|4016.13|4015.53|4015.38|4014.78|186
1658961000000|2022-07-27 22:30:00|4016.13|4015.53|4017.75|4017.15|4018.63|4018.03|4015.63|4015.03|863
1658961300000|2022-07-27 22:35:00|4017.63|4017.03|4016.88|4016.28|4017.63|4017.03|4015.63|4015.03|293
1658961600000|2022-07-27 22:40:00|4016.63|4016.03|4015.88|4015.28|4016.75|4016.15|4015.5|4014.9|190
1658961900000|2022-07-27 22:45:00|4016.13|4015.53|4016.88|4016.28|4017.38|4016.78|4016.13|4015.53|150
1658962200000|2022-07-27 22:50:00|4016.63|4016.03|4016.88|4016.28|4017.38|4016.78|4016.38|4015.78|178
1658962500000|2022-07-27 22:55:00|4016.75|4016.15|4016.88|4016.28|4017|4016.4|4016.13|4015.53|143
1658962800000|2022-07-27 23:00:00|4017.13|4016.53|4017.88|4017.28|4017.88|4017.28|4016.63|4016.03|231
1658963100000|2022-07-27 23:05:00|4018|4017.4|4018.63|4018.03|4019.63|4019.03|4017.13|4016.53|740
1658963400000|2022-07-27 23:10:00|4018.5|4017.9|4018.88|4018.28|4019.13|4018.53|4017.75|4017.15|239
1658963700000|2022-07-27 23:15:00|4019|4018.4|4017.63|4017.03|4019.38|4018.78|4017.63|4017.03|160
1658964000000|2022-07-27 23:20:00|4017.5|4016.9|4017.88|4017.28|4018|4017.4|4017.13|4016.53|146
1658964300000|2022-07-27 23:25:00|4017.63|4017.03|4018|4017.4|4018.38|4017.78|4017.13|4016.53|202
1658964600000|2022-07-27 23:30:00|4017.88|4017.28|4018.38|4017.78|4018.38|4017.78|4016.63|4016.03|220
1658964900000|2022-07-27 23:35:00|4018.63|4018.03|4016.75|4016.15|4018.63|4018.03|4016.38|4015.78|162
1658965200000|2022-07-27 23:40:00|4016.88|4016.28|4016.88|4016.28|4017.38|4016.78|4016.63|4016.03|200
1658965500000|2022-07-27 23:45:00|4016.63|4016.03|4018.63|4018.03|4018.63|4018.03|4015.88|4015.28|648
1658965800000|2022-07-27 23:50:00|4018.88|4018.28|4016.75|4016.15|4019.38|4018.78|4016.75|4016.15|745
1658966100000|2022-07-27 23:55:00|4016.63|4016.03|4016.38|4015.78|4017.13|4016.53|4015.13|4014.53|610
1658966400000|2022-07-28 00:00:00|4016.5|4015.9|4015.13|4014.53|4018.63|4018.03|4014.88|4014.28|857
1658966700000|2022-07-28 00:05:00|4015.25|4014.65|4014.25|4013.65|4017.13|4016.53|4013.88|4013.28|819
1658967000000|2022-07-28 00:10:00|4014.38|4013.78|4013.63|4013.03|4014.88|4014.28|4013.13|4012.53|783
1658967300000|2022-07-28 00:15:00|4013.38|4012.78|4013.13|4012.53|4013.63|4013.03|4012.63|4012.03|708
1658967600000|2022-07-28 00:20:00|4013.25|4012.65|4012.13|4011.53|4013.38|4012.78|4012.13|4011.53|634
1658967900000|2022-07-28 00:25:00|4012.38|4011.78|4010.63|4010.03|4013.38|4012.78|4010.38|4009.78|848
1658968200000|2022-07-28 00:30:00|4010.88|4010.28|4012.63|4012.03|4012.88|4012.28|4010.38|4009.78|1059
1658968500000|2022-07-28 00:35:00|4012.75|4012.15|4012.13|4011.53|4012.88|4012.28|4011.63|4011.03|494
1658968800000|2022-07-28 00:40:00|4011.88|4011.28|4011.13|4010.53|4012.38|4011.78|4011.13|4010.53|372
1658969100000|2022-07-28 00:45:00|4010.88|4010.28|4012.13|4011.53|4012.38|4011.78|4010.13|4009.53|567
1658969400000|2022-07-28 00:50:00|4012|4011.4|4012.63|4012.03|4013.38|4012.78|4011.88|4011.28|492
1658969700000|2022-07-28 00:55:00|4012.88|4012.28|4012.88|4012.28|4013.13|4012.53|4012.25|4011.65|402
1658970000000|2022-07-28 01:00:00|4013.13|4012.53|4013.13|4012.53|4013.63|4013.03|4011.13|4010.53|611
1658970300000|2022-07-28 01:05:00|4013.38|4012.78|4013.88|4013.28|4014.38|4013.78|4012.88|4012.28|906
1658970600000|2022-07-28 01:10:00|4014|4013.4|4013.13|4012.53|4014.38|4013.78|4012.88|4012.28|768
1658970900000|2022-07-28 01:15:00|4013.38|4012.78|4014.38|4013.78|4014.75|4014.15|4012.38|4011.78|823
1658971200000|2022-07-28 01:20:00|4014.13|4013.53|4011.88|4011.28|4014.13|4013.53|4011.63|4011.03|978
1658971500000|2022-07-28 01:25:00|4011.75|4011.15|4012.13|4011.53|4012.63|4012.03|4011.63|4011.03|441
1658971800000|2022-07-28 01:30:00|4011.88|4011.28|4014.63|4014.03|4015.13|4014.53|4011.63|4011.03|954
1658972100000|2022-07-28 01:35:00|4014.75|4014.15|4014.13|4013.53|4015.38|4014.78|4012.88|4012.28|751
1658972400000|2022-07-28 01:40:00|4014.25|4013.65|4012.63|4012.03|4014.38|4013.78|4012.38|4011.78|528
1658972700000|2022-07-28 01:45:00|4012.88|4012.28|4013.63|4013.03|4014.13|4013.53|4012.38|4011.78|404
1658973000000|2022-07-28 01:50:00|4013.75|4013.15|4014.13|4013.53|4014.38|4013.78|4013.38|4012.78|570
1658973300000|2022-07-28 01:55:00|4014.38|4013.78|4015.88|4015.28|4016.38|4015.78|4013.88|4013.28|851
1658973600000|2022-07-28 02:00:00|4015.63|4015.03|4014.88|4014.28|4015.88|4015.28|4014.38|4013.78|478
1658973900000|2022-07-28 02:05:00|4015.13|4014.53|4014.63|4014.03|4015.63|4015.03|4014.38|4013.78|424
1658974200000|2022-07-28 02:10:00|4014.75|4014.15|4015.13|4014.53|4015.75|4015.15|4014.63|4014.03|302
1658974500000|2022-07-28 02:15:00|4015.25|4014.65|4015.25|4014.65|4015.63|4015.03|4014.88|4014.28|268
1658974800000|2022-07-28 02:20:00|4015.38|4014.78|4014.63|4014.03|4015.63|4015.03|4014.38|4013.78|317
1658975100000|2022-07-28 02:25:00|4014.88|4014.28|4015.13|4014.53|4015.38|4014.78|4014.63|4014.03|270
1658975400000|2022-07-28 02:30:00|4015.25|4014.65|4016.38|4015.78|4016.63|4016.03|4014.63|4014.03|505
1658975700000|2022-07-28 02:35:00|4016.5|4015.9|4018.13|4017.53|4018.38|4017.78|4016.38|4015.78|639
1658976000000|2022-07-28 02:40:00|4018.38|4017.78|4017.75|4017.15|4018.63|4018.03|4017.38|4016.78|562
1658976300000|2022-07-28 02:45:00|4017.88|4017.28|4017.13|4016.53|4018.13|4017.53|4017.13|4016.53|456
1658976600000|2022-07-28 02:50:00|4017.38|4016.78|4016.63|4016.03|4017.38|4016.78|4016.13|4015.53|310
1658976900000|2022-07-28 02:55:00|4016.5|4015.9|4016.75|4016.15|4016.88|4016.28|4016.13|4015.53|180
1658977200000|2022-07-28 03:00:00|4016.88|4016.28|4016.13|4015.53|4016.88|4016.28|4015.63|4015.03|223
1658977500000|2022-07-28 03:05:00|4016.25|4015.65|4016.13|4015.53|4016.38|4015.78|4015.88|4015.28|177
1658977800000|2022-07-28 03:10:00|4016.38|4015.78|4016.38|4015.78|4016.63|4016.03|4016|4015.4|174
1658978100000|2022-07-28 03:15:00|4016.13|4015.53|4015.13|4014.53|4016.13|4015.53|4014.75|4014.15|467
1658978400000|2022-07-28 03:20:00|4014.88|4014.28|4014.88|4014.28|4015.13|4014.53|4014.13|4013.53|248
1658978700000|2022-07-28 03:25:00|4015|4014.4|4014.88|4014.28|4015.13|4014.53|4014.25|4013.65|238
1658979000000|2022-07-28 03:30:00|4015|4014.4|4014.38|4013.78|4015|4014.4|4013.63|4013.03|262
1658979300000|2022-07-28 03:35:00|4014.13|4013.53|4014.88|4014.28|4014.88|4014.28|4013.88|4013.28|192
1658979600000|2022-07-28 03:40:00|4014.63|4014.03|4015.13|4014.53|4015.13|4014.53|4014.13|4013.53|257
1658979900000|2022-07-28 03:45:00|4015.5|4014.9|4013.63|4013.03|4015.5|4014.9|4013.38|4012.78|341
1658980200000|2022-07-28 03:50:00|4013.75|4013.15|4012.13|4011.53|4013.88|4013.28|4011.63|4011.03|690
1658980500000|2022-07-28 03:55:00|4012.38|4011.78|4012.38|4011.78|4013.38|4012.78|4012|4011.4|577
1658980800000|2022-07-28 04:00:00|4012.13|4011.53|4012.63|4012.03|4013.38|4012.78|4012.13|4011.53|485
1658981100000|2022-07-28 04:05:00|4012.38|4011.78|4012.88|4012.28|4012.88|4012.28|4012.38|4011.78|213
1658981400000|2022-07-28 04:10:00|4012.5|4011.9|4012.63|4012.03|4012.88|4012.28|4012.13|4011.53|292
1658981700000|2022-07-28 04:15:00|4012.38|4011.78|4012.38|4011.78|4012.88|4012.28|4012.13|4011.53|335
1658982000000|2022-07-28 04:20:00|4012.63|4012.03|4012.63|4012.03|4012.88|4012.28|4012.38|4011.78|241
1658982300000|2022-07-28 04:25:00|4012.88|4012.28|4012.88|4012.28|4012.88|4012.28|4012.38|4011.78|163
1658982600000|2022-07-28 04:30:00|4012.38|4011.78|4012.38|4011.78|4012.88|4012.28|4011.13|4010.53|993
1658982900000|2022-07-28 04:35:00|4012.13|4011.53|4012.88|4012.28|4013.38|4012.78|4012.13|4011.53|240
1658983200000|2022-07-28 04:40:00|4013|4012.4|4013.13|4012.53|4013.38|4012.78|4012.63|4012.03|217
1658983500000|2022-07-28 04:45:00|4013.25|4012.65|4013.38|4012.78|4013.63|4013.03|4012.88|4012.28|283
1658983800000|2022-07-28 04:50:00|4013.63|4013.03|4013.13|4012.53|4013.88|4013.28|4012.88|4012.28|296
1658984100000|2022-07-28 04:55:00|4013.38|4012.78|4012.88|4012.28|4013.38|4012.78|4012.88|4012.28|201
1658984400000|2022-07-28 05:00:00|4013.13|4012.53|4013.13|4012.53|4013.13|4012.53|4012.38|4011.78|294
1658984700000|2022-07-28 05:05:00|4013|4012.4|4011.38|4010.78|4013.13|4012.53|4011.38|4010.78|359
1658985000000|2022-07-28 05:10:00|4011.5|4010.9|4011.13|4010.53|4011.88|4011.28|4011.13|4010.53|291
1658985300000|2022-07-28 05:15:00|4011.25|4010.65|4011.13|4010.53|4011.38|4010.78|4011.13|4010.53|134
1658985600000|2022-07-28 05:20:00|4010.88|4010.28|4011.13|4010.53|4011.38|4010.78|4010.88|4010.28|236
1658985900000|2022-07-28 05:25:00|4011.38|4010.78|4011.13|4010.53|4011.63|4011.03|4010.88|4010.28|332
1658986200000|2022-07-28 05:30:00|4011.38|4010.78|4012.88|4012.28|4013.13|4012.53|4011.38|4010.78|504
1658986500000|2022-07-28 05:35:00|4013.13|4012.53|4012.38|4011.78|4013.13|4012.53|4012.13|4011.53|322
1658986800000|2022-07-28 05:40:00|4012.63|4012.03|4013.63|4013.03|4013.63|4013.03|4012.38|4011.78|288
1658987100000|2022-07-28 05:45:00|4013.38|4012.78|4014.75|4014.15|4014.88|4014.28|4013.13|4012.53|591
1658987400000|2022-07-28 05:50:00|4014.88|4014.28|4014.38|4013.78|4014.88|4014.28|4014.13|4013.53|498
1658987700000|2022-07-28 05:55:00|4014.25|4013.65|4014.88|4014.28|4015.13|4014.53|4013.63|4013.03|685
1658988000000|2022-07-28 06:00:00|4014.63|4014.03|4016.88|4016.28|4017.13|4016.53|4014.63|4014.03|1352
1658988300000|2022-07-28 06:05:00|4016.75|4016.15|4016.13|4015.53|4016.88|4016.28|4014.88|4014.28|859
1658988600000|2022-07-28 06:10:00|4016.25|4015.65|4016.38|4015.78|4016.88|4016.28|4015.63|4015.03|607
1658988900000|2022-07-28 06:15:00|4016.5|4015.9|4017.88|4017.28|4018.25|4017.65|4016.38|4015.78|1163
1658989200000|2022-07-28 06:20:00|4017.63|4017.03|4018.13|4017.53|4019.38|4018.78|4016.63|4016.03|860
1658989500000|2022-07-28 06:25:00|4018|4017.4|4017.13|4016.53|4018.38|4017.78|4016.13|4015.53|801
1658989800000|2022-07-28 06:30:00|4017|4016.4|4016.38|4015.78|4018.13|4017.53|4016.13|4015.53|1183
1658990100000|2022-07-28 06:35:00|4016.63|4016.03|4018.63|4018.03|4018.63|4018.03|4016|4015.4|577
1658990400000|2022-07-28 06:40:00|4018.88|4018.28|4017.63|4017.03|4019|4018.4|4017.13|4016.53|1339
1658990700000|2022-07-28 06:45:00|4017.38|4016.78|4016.38|4015.78|4017.38|4016.78|4015.38|4014.78|1565
1658991000000|2022-07-28 06:50:00|4016.13|4015.53|4014.88|4014.28|4016.38|4015.78|4014.63|4014.03|879
1658991300000|2022-07-28 06:55:00|4014.63|4014.03|4015.25|4014.65|4016|4015.4|4014.63|4014.03|695
1658991600000|2022-07-28 07:00:00|4015.38|4014.78|4013|4012.4|4015.63|4015.03|4011.63|4011.03|3682
1658991900000|2022-07-28 07:05:00|4013.13|4012.53|4013.63|4013.03|4013.88|4013.28|4012.38|4011.78|1541
1658992200000|2022-07-28 07:10:00|4013.88|4013.28|4016.13|4015.53|4016.63|4016.03|4013.88|4013.28|1731
1658992500000|2022-07-28 07:15:00|4016.38|4015.78|4017.88|4017.28|4017.88|4017.28|4014.5|4013.9|2095
1658992800000|2022-07-28 07:20:00|4017.75|4017.15|4014.88|4014.28|4019.38|4018.78|4014.63|4014.03|3003
1658993100000|2022-07-28 07:25:00|4014.75|4014.15|4013.88|4013.28|4016.38|4015.78|4013.88|4013.28|1023
1658993400000|2022-07-28 07:30:00|4014.13|4013.53|4013.13|4012.53|4014.38|4013.78|4010.88|4010.28|1791
1658993700000|2022-07-28 07:35:00|4012.88|4012.28|4011.88|4011.28|4014.38|4013.78|4011.75|4011.15|1797
1658994000000|2022-07-28 07:40:00|4012.13|4011.53|4012.88|4012.28|4014.88|4014.28|4012.13|4011.53|2383
1658994300000|2022-07-28 07:45:00|4013|4012.4|4013.5|4012.9|4014.88|4014.28|4012.88|4012.28|1438
1658994600000|2022-07-28 07:50:00|4013.38|4012.78|4013.88|4013.28|4014.13|4013.53|4012.88|4012.28|930
1658994900000|2022-07-28 07:55:00|4013.75|4013.15|4012.38|4011.78|4013.75|4013.15|4011.63|4011.03|2066
1658995200000|2022-07-28 08:00:00|4012.25|4011.65|4012.25|4011.65|4013.63|4013.03|4010.63|4010.03|4516
1658995500000|2022-07-28 08:05:00|4012.13|4011.53|4009.88|4009.28|4012.38|4011.78|4008.13|4007.53|4542
1658995800000|2022-07-28 08:10:00|4009.75|4009.15|4011.13|4010.53|4012.38|4011.78|4009.13|4008.53|2164
1658996100000|2022-07-28 08:15:00|4010.88|4010.28|4011.38|4010.78|4013.38|4012.78|4010.38|4009.78|1540
1658996400000|2022-07-28 08:20:00|4011.5|4010.9|4011.63|4011.03|4012.38|4011.78|4011.13|4010.53|1149
1658996700000|2022-07-28 08:25:00|4011.88|4011.28|4010|4009.4|4011.88|4011.28|4009.63|4009.03|1789
1658997000000|2022-07-28 08:30:00|4009.88|4009.28|4008.38|4007.78|4010.13|4009.53|4008.38|4007.78|1683
1658997300000|2022-07-28 08:35:00|4008.5|4007.9|4008.13|4007.53|4009.13|4008.53|4007.88|4007.28|2149
1658997600000|2022-07-28 08:40:00|4008|4007.4|4008.88|4008.28|4009.38|4008.78|4007.38|4006.78|1739
1658997900000|2022-07-28 08:45:00|4009.13|4008.53|4008.88|4008.28|4010.13|4009.53|4008.38|4007.78|1447
1658998200000|2022-07-28 08:50:00|4008.75|4008.15|4006.13|4005.53|4009.38|4008.78|4005.38|4004.78|2598
1658998500000|2022-07-28 08:55:00|4006.25|4005.65|4006.13|4005.53|4006.88|4006.28|4005.38|4004.78|1381
1658998800000|2022-07-28 09:00:00|4006|4005.4|4006.88|4006.28|4007.88|4007.28|4005.88|4005.28|1157
1658999100000|2022-07-28 09:05:00|4006.75|4006.15|4004.13|4003.53|4007|4006.4|4004.13|4003.53|1099
1658999400000|2022-07-28 09:10:00|4004.25|4003.65|4003.13|4002.53|4005.38|4004.78|4002.63|4002.03|1348
1658999700000|2022-07-28 09:15:00|4003|4002.4|4003.88|4003.28|4004.13|4003.53|4002.63|4002.03|1801
1659000000000|2022-07-28 09:20:00|4003.75|4003.15|4002.38|4001.78|4003.88|4003.28|4001.88|4001.28|1610
1659000300000|2022-07-28 09:25:00|4002.63|4002.03|4003.38|4002.78|4004.63|4004.03|4002.38|4001.78|1342
1659000600000|2022-07-28 09:30:00|4003.25|4002.65|4004.13|4003.53|4004.5|4003.9|4003|4002.4|840
1659000900000|2022-07-28 09:35:00|4004|4003.4|4007.13|4006.53|4007.38|4006.78|4003.75|4003.15|1042
1659001200000|2022-07-28 09:40:00|4007.25|4006.65|4007.88|4007.28|4008.13|4007.53|4006.5|4005.9|1087
1659001500000|2022-07-28 09:45:00|4008|4007.4|4008|4007.4|4009.88|4009.28|4007.88|4007.28|1420
1659001800000|2022-07-28 09:50:00|4008.13|4007.53|4007.13|4006.53|4009.13|4008.53|4006.88|4006.28|1266
1659002100000|2022-07-28 09:55:00|4007.25|4006.65|4009.63|4009.03|4009.88|4009.28|4007.25|4006.65|762
1659002400000|2022-07-28 10:00:00|4009.88|4009.28|4009.88|4009.28|4011.13|4010.53|4008.63|4008.03|1435
1659002700000|2022-07-28 10:05:00|4010.13|4009.53|4009.13|4008.53|4010.63|4010.03|4008.88|4008.28|1189
1659003000000|2022-07-28 10:10:00|4009.38|4008.78|4007.38|4006.78|4009.38|4008.78|4007.38|4006.78|1135
1659003300000|2022-07-28 10:15:00|4007.63|4007.03|4009.13|4008.53|4009.63|4009.03|4007.63|4007.03|769
1659003600000|2022-07-28 10:20:00|4008.88|4008.28|4009.5|4008.9|4009.88|4009.28|4008.13|4007.53|645
1659003900000|2022-07-28 10:25:00|4009.38|4008.78|4011.38|4010.78|4011.63|4011.03|4008.88|4008.28|978
1659004200000|2022-07-28 10:30:00|4011.5|4010.9|4010.88|4010.28|4012.13|4011.53|4010.63|4010.03|750
1659004500000|2022-07-28 10:35:00|4010.63|4010.03|4012.38|4011.78|4012.63|4012.03|4009.63|4009.03|803
1659004800000|2022-07-28 10:40:00|4012.5|4011.9|4011.63|4011.03|4012.63|4012.03|4011.5|4010.9|727
1659005100000|2022-07-28 10:45:00|4011.5|4010.9|4010.63|4010.03|4011.5|4010.9|4009.75|4009.15|1064
1659005400000|2022-07-28 10:50:00|4010.88|4010.28|4010.63|4010.03|4010.88|4010.28|4009.88|4009.28|512
1659005700000|2022-07-28 10:55:00|4010.88|4010.28|4010.63|4010.03|4011.13|4010.53|4008.38|4007.78|945
1659006000000|2022-07-28 11:00:00|4011.13|4010.53|4012.63|4012.03|4012.63|4012.03|4010.63|4010.03|1558
1659006300000|2022-07-28 11:05:00|4012.5|4011.9|4013.13|4012.53|4013.38|4012.78|4012|4011.4|1143
1659006600000|2022-07-28 11:10:00|4013.38|4012.78|4013.38|4012.78|4013.88|4013.28|4011.88|4011.28|907
1659006900000|2022-07-28 11:15:00|4013.25|4012.65|4014.13|4013.53|4014.5|4013.9|4012.63|4012.03|970
1659007200000|2022-07-28 11:20:00|4013.88|4013.28|4013.13|4012.53|4013.88|4013.28|4012.13|4011.53|1199
1659007500000|2022-07-28 11:25:00|4013|4012.4|4013.13|4012.53|4014.13|4013.53|4011.88|4011.28|1025
1659007800000|2022-07-28 11:30:00|4012.88|4012.28|4012.38|4011.78|4013.13|4012.53|4011.88|4011.28|1739
1659008100000|2022-07-28 11:35:00|4012.5|4011.9|4012.13|4011.53|4013.25|4012.65|4012.13|4011.53|1272
1659008400000|2022-07-28 11:40:00|4011.88|4011.28|4011.38|4010.78|4011.88|4011.28|4010.88|4010.28|1407
1659008700000|2022-07-28 11:45:00|4011.63|4011.03|4011.13|4010.53|4012.13|4011.53|4011.13|4010.53|937
1659009000000|2022-07-28 11:50:00|4011.38|4010.78|4011.63|4011.03|4011.88|4011.28|4010.75|4010.15|1487
1659009300000|2022-07-28 11:55:00|4011.38|4010.78|4011.38|4010.78|4011.63|4011.03|4010.38|4009.78|838
1659009600000|2022-07-28 12:00:00|4011.5|4010.9|4008.88|4008.28|4011.88|4011.28|4008.88|4008.28|2054
1659009900000|2022-07-28 12:05:00|4009.13|4008.53|4008.88|4008.28|4009.63|4009.03|4008.13|4007.53|1913
1659010200000|2022-07-28 12:10:00|4009|4008.4|4009.38|4008.78|4010.13|4009.53|4008.63|4008.03|1590
1659010500000|2022-07-28 12:15:00|4009.25|4008.65|4009.25|4008.65|4009.88|4009.28|4008|4007.4|1521
1659010800000|2022-07-28 12:20:00|4009.38|4008.78|4010.13|4009.53|4011.38|4010.78|4008.38|4007.78|2454
1659011100000|2022-07-28 12:25:00|4010|4009.4|4010.5|4009.9|4011.13|4010.53|4009.63|4009.03|1083
1659011400000|2022-07-28 12:30:00|4010.75|4010.15|4012.25|4011.65|4015.13|4014.53|4000.88|4000.28|16822
1659011700000|2022-07-28 12:35:00|4012.38|4011.78|4010.63|4010.03|4017|4016.4|4008.38|4007.78|9885
1659012000000|2022-07-28 12:40:00|4010.5|4009.9|4019.13|4018.53|4020.38|4019.78|4010.38|4009.78|8834
1659012300000|2022-07-28 12:45:00|4019|4018.4|4023.63|4023.03|4027.13|4026.53|4018.38|4017.78|12103
1659012600000|2022-07-28 12:50:00|4023.5|4022.9|4023.63|4023.03|4026.38|4025.78|4020.38|4019.78|7231
1659012900000|2022-07-28 12:55:00|4023.5|4022.9|4018.38|4017.78|4023.5|4022.9|4016.38|4015.78|6960
1659013200000|2022-07-28 13:00:00|4018.63|4018.03|4017.13|4016.53|4019.38|4018.78|4015.13|4014.53|5069
1659013500000|2022-07-28 13:05:00|4017.38|4016.78|4018.13|4017.53|4019.63|4019.03|4015.38|4014.78|4400
1659013800000|2022-07-28 13:10:00|4017.88|4017.28|4021.88|4021.28|4022.63|4022.03|4017.25|4016.65|4998
1659014100000|2022-07-28 13:15:00|4021.75|4021.15|4025.13|4024.53|4025.38|4024.78|4020.88|4020.28|5621
1659014400000|2022-07-28 13:20:00|4024.88|4024.28|4026.38|4025.78|4027.13|4026.53|4024.38|4023.78|6979
1659014700000|2022-07-28 13:25:00|4026.25|4025.65|4029.38|4028.78|4031.13|4030.53|4024.38|4023.78|10360
1659015000000|2022-07-28 13:30:00|4029.28|4028.88|4032.53|4032.13|4038.03|4037.63|4028.28|4027.88|47291
1659015300000|2022-07-28 13:35:00|4032.28|4031.88|4029.03|4028.63|4036.9|4036.5|4028.53|4028.13|30184
1659015600000|2022-07-28 13:40:00|4029.28|4028.88|4014.03|4013.63|4031.03|4030.63|4013.53|4013.13|38369
1659015900000|2022-07-28 13:45:00|4014.28|4013.88|4008.03|4007.63|4015.03|4014.63|4002.53|4002.13|47579
1659016200000|2022-07-28 13:50:00|4008.28|4007.88|3997.03|3996.63|4009.53|4009.13|3993.78|3993.38|44119
1659016500000|2022-07-28 13:55:00|3996.78|3996.38|4003.78|4003.38|4005.28|4004.88|3996.28|3995.88|37484
1659016800000|2022-07-28 14:00:00|4004.03|4003.63|4007.78|4007.38|4010.53|4010.13|4003.78|4003.38|32437
1659017100000|2022-07-28 14:05:00|4007.53|4007.13|3998.78|3998.38|4008.78|4008.38|3995.53|3995.13|37125
1659017400000|2022-07-28 14:10:00|3999.28|3998.88|3999.91|3999.51|4003.28|4002.88|3994.53|3994.13|33007
1659017700000|2022-07-28 14:15:00|4000.07|3999.67|4001.41|4001.01|4006.16|4005.76|3998.91|3998.51|25940
1659018000000|2022-07-28 14:20:00|4001.66|4001.26|3998.41|3998.01|4002.91|4002.51|3992.91|3992.51|29036
1659018300000|2022-07-28 14:25:00|3998.16|3997.76|3998.66|3998.26|4001.41|4001.01|3992.91|3992.51|23960
1659018600000|2022-07-28 14:30:00|3998.91|3998.51|3999.41|3999.01|4001.66|4001.26|3994.66|3994.26|20032
1659018900000|2022-07-28 14:35:00|3999.66|3999.26|4006.91|4006.51|4010.91|4010.51|3999.66|3999.26|25025
1659019200000|2022-07-28 14:40:00|4007.16|4006.76|4009.41|4009.01|4009.66|4009.26|4003.41|4003.01|16494
1659019500000|2022-07-28 14:45:00|4009.66|4009.26|4020.91|4020.51|4021.41|4021.01|4008.16|4007.76|32385
1659019800000|2022-07-28 14:50:00|4020.66|4020.26|4021.16|4020.76|4022.91|4022.51|4018.66|4018.26|23304
1659020100000|2022-07-28 14:55:00|4020.91|4020.51|4026.91|4026.51|4027.16|4026.76|4019.16|4018.76|24234
1659020400000|2022-07-28 15:00:00|4027.16|4026.76|4029.91|4029.51|4033.16|4032.76|4025.41|4025.01|31927
1659020700000|2022-07-28 15:05:00|4030.16|4029.76|4031.66|4031.26|4034.66|4034.26|4029.91|4029.51|23658
1659021000000|2022-07-28 15:10:00|4031.91|4031.51|4036.16|4035.76|4036.16|4035.76|4029.41|4029.01|19946
1659021300000|2022-07-28 15:15:00|4036.41|4036.01|4035.91|4035.51|4038.16|4037.76|4033.16|4032.76|24951
1659021600000|2022-07-28 15:20:00|4036.16|4035.76|4044.16|4043.76|4045.16|4044.76|4033.91|4033.51|29183
1659021900000|2022-07-28 15:25:00|4044.41|4044.01|4049.91|4049.51|4049.91|4049.51|4043.66|4043.26|35566
1659022200000|2022-07-28 15:30:00|4050.16|4049.76|4046.66|4046.26|4050.41|4050.01|4042.66|4042.26|30162
1659022500000|2022-07-28 15:35:00|4046.41|4046.01|4047.16|4046.76|4048.91|4048.51|4043.91|4043.51|15335
1659022800000|2022-07-28 15:40:00|4046.91|4046.51|4053.66|4053.26|4054.66|4054.26|4045.66|4045.26|22990
1659023100000|2022-07-28 15:45:00|4053.91|4053.51|4053.16|4052.76|4055.41|4055.01|4049.91|4049.51|29563
1659023400000|2022-07-28 15:50:00|4053.66|4053.26|4052.91|4052.51|4056.16|4055.76|4052.41|4052.01|18637
1659023700000|2022-07-28 15:55:00|4053.16|4052.76|4047.91|4047.51|4053.66|4053.26|4047.66|4047.26|17505
1659024000000|2022-07-28 16:00:00|4048.16|4047.76|4050.66|4050.26|4050.91|4050.51|4047.91|4047.51|12851
1659024300000|2022-07-28 16:05:00|4050.41|4050.01|4048.41|4048.01|4051.66|4051.26|4047.41|4047.01|22000
1659024600000|2022-07-28 16:10:00|4048.66|4048.26|4051.16|4050.76|4052.91|4052.51|4048.16|4047.76|14655
1659024900000|2022-07-28 16:15:00|4051.41|4051.01|4046.41|4046.01|4051.66|4051.26|4045.41|4045.01|15193
1659025200000|2022-07-28 16:20:00|4046.16|4045.76|4052.66|4052.26|4052.66|4052.26|4044.66|4044.26|17882
1659025500000|2022-07-28 16:25:00|4052.53|4052.13|4053.66|4053.26|4054.91|4054.51|4050.41|4050.01|15593
1659025800000|2022-07-28 16:30:00|4053.91|4053.51|4051.41|4051.01|4054.66|4054.26|4047.91|4047.51|19406
1659026100000|2022-07-28 16:35:00|4051.16|4050.76|4052.66|4052.26|4053.66|4053.26|4049.66|4049.26|9979
1659026400000|2022-07-28 16:40:00|4052.74|4052.34|4052.24|4051.84|4052.99|4052.59|4050.24|4049.84|7175
1659026700000|2022-07-28 16:45:00|4051.99|4051.59|4051.74|4051.34|4054.99|4054.59|4051.24|4050.84|10945
1659027000000|2022-07-28 16:50:00|4051.49|4051.09|4055.74|4055.34|4055.74|4055.34|4049.74|4049.34|9722
1659027300000|2022-07-28 16:55:00|4055.49|4055.09|4052.11|4051.71|4055.99|4055.59|4052.11|4051.71|9047
1659027600000|2022-07-28 17:00:00|4052.24|4051.84|4050.49|4050.09|4053.36|4052.96|4047.61|4047.21|12836
1659027900000|2022-07-28 17:05:00|4050.74|4050.34|4053.49|4053.09|4053.49|4053.09|4048.49|4048.09|9485
1659028200000|2022-07-28 17:10:00|4053.74|4053.34|4056.49|4056.09|4057.49|4057.09|4052.24|4051.84|11651
1659028500000|2022-07-28 17:15:00|4056.74|4056.34|4056.49|4056.09|4057.49|4057.09|4053.49|4053.09|10598
1659028800000|2022-07-28 17:20:00|4056.74|4056.34|4059.74|4059.34|4061.49|4061.09|4055.99|4055.59|15397
1659029100000|2022-07-28 17:25:00|4059.49|4059.09|4062.24|4061.84|4062.74|4062.34|4058.49|4058.09|10255
1659029400000|2022-07-28 17:30:00|4062.49|4062.09|4065.49|4065.09|4065.49|4065.09|4061.49|4061.09|13094
1659029700000|2022-07-28 17:35:00|4065.74|4065.34|4066.99|4066.59|4069.49|4069.09|4064.74|4064.34|20471
1659030000000|2022-07-28 17:40:00|4067.24|4066.84|4069.99|4069.59|4072.74|4072.34|4067.24|4066.84|18369
1659030300000|2022-07-28 17:45:00|4069.74|4069.34|4071.99|4071.59|4072.74|4072.34|4068.24|4067.84|13447
1659030600000|2022-07-28 17:50:00|4071.61|4071.21|4071.49|4071.09|4072.74|4072.34|4069.74|4069.34|9063
1659030900000|2022-07-28 17:55:00|4071.74|4071.34|4073.24|4072.84|4075.74|4075.34|4071.74|4071.34|15990
1659031200000|2022-07-28 18:00:00|4073.49|4073.09|4069.74|4069.34|4073.49|4073.09|4069.24|4068.84|19716
1659031500000|2022-07-28 18:05:00|4069.99|4069.59|4067.74|4067.34|4070.24|4069.84|4065.74|4065.34|12679
1659031800000|2022-07-28 18:10:00|4067.49|4067.09|4067.49|4067.09|4069.49|4069.09|4065.74|4065.34|11943
1659032100000|2022-07-28 18:15:00|4067.24|4066.84|4069.99|4069.59|4071.74|4071.34|4067.24|4066.84|10074
1659032400000|2022-07-28 18:20:00|4069.74|4069.34|4069.99|4069.59|4070.49|4070.09|4067.74|4067.34|9407
1659032700000|2022-07-28 18:25:00|4070.24|4069.84|4069.99|4069.59|4070.99|4070.59|4068.49|4068.09|9431
1659033000000|2022-07-28 18:30:00|4070.24|4069.84|4069.99|4069.59|4071.24|4070.84|4067.49|4067.09|8645
1659033300000|2022-07-28 18:35:00|4070.24|4069.84|4071.49|4071.09|4071.49|4071.09|4069.24|4068.84|9769
1659033600000|2022-07-28 18:40:00|4071.74|4071.34|4071.99|4071.59|4072.99|4072.59|4071.24|4070.84|10872
1659033900000|2022-07-28 18:45:00|4071.74|4071.34|4072.49|4072.09|4072.99|4072.59|4070.99|4070.59|7877
1659034200000|2022-07-28 18:50:00|4072.74|4072.34|4074.49|4074.09|4074.74|4074.34|4070.24|4069.84|12151
1659034500000|2022-07-28 18:55:00|4074.74|4074.34|4073.74|4073.34|4074.99|4074.59|4071.49|4071.09|9883
1659034800000|2022-07-28 19:00:00|4073.99|4073.59|4076.49|4076.09|4077.24|4076.84|4072.49|4072.09|12763
1659035100000|2022-07-28 19:05:00|4076.24|4075.84|4074.74|4074.34|4079.49|4079.09|4071.99|4071.59|25671
1659035400000|2022-07-28 19:10:00|4074.99|4074.59|4073.99|4073.59|4075.24|4074.84|4071.24|4070.84|14821
1659035700000|2022-07-28 19:15:00|4074.24|4073.84|4073.49|4073.09|4074.74|4074.34|4069.99|4069.59|14872
1659036000000|2022-07-28 19:20:00|4073.31|4072.91|4075.56|4075.16|4076.31|4075.91|4073.31|4072.91|10019
1659036300000|2022-07-28 19:25:00|4075.81|4075.41|4076.06|4075.66|4076.56|4076.16|4073.31|4072.91|9308
1659036600000|2022-07-28 19:30:00|4076.31|4075.91|4074.56|4074.16|4076.31|4075.91|4073.06|4072.66|12556
1659036900000|2022-07-28 19:35:00|4074.68|4074.28|4071.31|4070.91|4075.31|4074.91|4068.81|4068.41|18095
1659037200000|2022-07-28 19:40:00|4071.06|4070.66|4069.81|4069.41|4071.56|4071.16|4067.56|4067.16|15023
1659037500000|2022-07-28 19:45:00|4069.56|4069.16|4072.56|4072.16|4073.06|4072.66|4066.81|4066.41|19367
1659037800000|2022-07-28 19:50:00|4071.93|4071.53|4071.81|4071.41|4075.56|4075.16|4070.31|4069.91|30847
1659038100000|2022-07-28 19:55:00|4071.56|4071.16|4071.56|4071.16|4073.81|4073.41|4068.43|4068.03|87780
1659038400000|2022-07-28 20:00:00|4070.87|4070.47|4080.72|4080.12|4085.84|4085.24|4069.72|4069.12|41013
1659038700000|2022-07-28 20:05:00|4080.97|4080.37|4079.97|4079.37|4084.97|4084.37|4079.22|4078.62|9271
1659039000000|2022-07-28 20:10:00|4079.59|4078.99|4078.47|4077.87|4081.22|4080.62|4077.72|4077.12|9407
1659039300000|2022-07-28 20:15:00|4078.59|4077.99|4081.47|4080.87|4082.22|4081.62|4078.59|4077.99|3214
1659039600000|2022-07-28 20:20:00|4081.22|4080.62|4079.97|4079.37|4082.22|4081.62|4079.97|4079.37|1936
1659039900000|2022-07-28 20:25:00|4080.22|4079.62|4082.97|4082.37|4083.22|4082.62|4079.22|4078.62|2363
1659040200000|2022-07-28 20:30:00|4079.09|4078.49|4095.22|4094.62|4097.34|4096.74|4075.97|4075.37|15157
1659040500000|2022-07-28 20:35:00|4095.34|4094.74|4103.72|4103.12|4108.47|4107.87|4094.72|4094.12|10255
1659040800000|2022-07-28 20:40:00|4103.34|4102.74|4103.97|4103.37|4105.72|4105.12|4102.72|4102.12|4991
1659041100000|2022-07-28 20:45:00|4103.84|4103.24|4105.72|4105.12|4106.97|4106.37|4102.72|4102.12|3570
1659041400000|2022-07-28 20:50:00|4105.59|4104.99|4104.09|4103.49|4105.72|4105.12|4103.72|4103.12|1598
1659041700000|2022-07-28 20:55:00|4104.22|4103.62|4103.18|4101.68|4105.09|4104.49|4102.59|4101.65|2897
1659042000000|2022-07-28 21:00:00|4103.36|4101.86|4104.73|4103.23|4104.91|4103.41|4103.15|4101.65|16
1659042300000|2022-07-28 21:05:00|4105.01|4103.51|4103.3|4101.8|4105.01|4103.51|4103.19|4101.69|0
1659042600000|2022-07-28 21:10:00|4104.21|4102.71|4103.26|4101.76|4104.91|4103.41|4103.26|4101.76|0
1659042900000|2022-07-28 21:15:00|4103.23|4101.73|4103.2|4101.7|4103.96|4102.46|4102.91|4101.41|0
1659043200000|2022-07-28 21:20:00|4103.17|4101.67|4102.36|4100.86|4103.53|4102.03|4102.36|4100.86|0
1659043500000|2022-07-28 21:25:00|4102.32|4100.82|4101.31|4099.81|4102.51|4101.01|4100.76|4099.26|0
1659043800000|2022-07-28 21:30:00|4100.76|4099.26|4102.27|4100.77|4102.85|4101.35|4100.76|4099.26|0
1659044100000|2022-07-28 21:35:00|4102.23|4100.73|4101.61|4100.11|4102.27|4100.77|4101.5|4100|0
1659044400000|2022-07-28 21:40:00|4101.43|4099.93|4102.78|4101.28|4102.85|4101.35|4101.43|4099.93|0
1659044700000|2022-07-28 21:45:00|4102.71|4101.21|4102.85|4101.35|4103.11|4101.61|4102.71|4101.21|0
1659045000000|2022-07-28 21:50:00|4103|4101.5|4103.32|4101.82|4103.32|4101.82|4102.74|4101.24|0
1659045300000|2022-07-28 21:55:00|4103.4|4101.9|4103.8|4102.3|4104.46|4102.96|4103.25|4101.75|0
1659045600000|2022-07-28 22:00:00|4100.84|4100.24|4094.47|4093.87|4100.84|4100.24|4092.72|4092.12|2780
1659045900000|2022-07-28 22:05:00|4094.59|4093.99|4096.47|4095.87|4097.34|4096.74|4093.97|4093.37|702
1659046200000|2022-07-28 22:10:00|4096.84|4096.24|4098.22|4097.62|4098.47|4097.87|4095.47|4094.87|728
1659046500000|2022-07-28 22:15:00|4098.47|4097.87|4095.47|4094.87|4098.47|4097.87|4095.47|4094.87|608
1659046800000|2022-07-28 22:20:00|4095.72|4095.12|4094.22|4093.62|4095.72|4095.12|4093.47|4092.87|857
1659047100000|2022-07-28 22:25:00|4094.34|4093.74|4096.09|4095.49|4096.09|4095.49|4094.22|4093.62|697
1659047400000|2022-07-28 22:30:00|4096.22|4095.62|4094.72|4094.12|4096.47|4095.87|4094.72|4094.12|417
1659047700000|2022-07-28 22:35:00|4094.97|4094.37|4094.22|4093.62|4095.72|4095.12|4093.97|4093.37|375
1659048000000|2022-07-28 22:40:00|4094.34|4093.74|4095.22|4094.62|4095.22|4094.62|4093.72|4093.12|356
1659048300000|2022-07-28 22:45:00|4095.09|4094.49|4092.97|4092.37|4095.09|4094.49|4092.72|4092.12|559
1659048600000|2022-07-28 22:50:00|4092.72|4092.12|4091.22|4090.62|4092.84|4092.24|4090.47|4089.87|1032
1659048900000|2022-07-28 22:55:00|4090.97|4090.37|4091.97|4091.37|4092.72|4092.12|4089.97|4089.37|740
1659049200000|2022-07-28 23:00:00|4092.22|4091.62|4090.97|4090.37|4092.47|4091.87|4090.72|4090.12|467
1659049500000|2022-07-28 23:05:00|4091.09|4090.49|4090.22|4089.62|4091.22|4090.62|4089.72|4089.12|483
1659049800000|2022-07-28 23:10:00|4090.47|4089.87|4090.22|4089.62|4090.72|4090.12|4089.97|4089.37|205
1659050100000|2022-07-28 23:15:00|4090.72|4090.12|4089.72|4089.12|4090.97|4090.37|4089.09|4088.49|417
1659050400000|2022-07-28 23:20:00|4089.97|4089.37|4089.97|4089.37|4091.47|4090.87|4088.97|4088.37|564
1659050700000|2022-07-28 23:25:00|4090.22|4089.62|4092.97|4092.37|4093.22|4092.62|4090.22|4089.62|842
1659051000000|2022-07-28 23:30:00|4092.72|4092.12|4092.47|4091.87|4092.97|4092.37|4092.34|4091.74|260
1659051300000|2022-07-28 23:35:00|4092.22|4091.62|4092.47|4091.87|4093.47|4092.87|4091.47|4090.87|391
1659051600000|2022-07-28 23:40:00|4092.34|4091.74|4092.72|4092.12|4092.97|4092.37|4091.97|4091.37|354
1659051900000|2022-07-28 23:45:00|4092.97|4092.37|4093.47|4092.87|4093.72|4093.12|4091.97|4091.37|599
1659052200000|2022-07-28 23:50:00|4093.72|4093.12|4093.97|4093.37|4094.72|4094.12|4092.72|4092.12|639
1659052500000|2022-07-28 23:55:00|4093.84|4093.24|4093.22|4092.62|4094.34|4093.74|4092.97|4092.37|515
1658966400000|2022-07-28 00:00:00|4016.5|4015.9|4015.13|4014.53|4018.63|4018.03|4014.88|4014.28|857
1658966700000|2022-07-28 00:05:00|4015.25|4014.65|4014.25|4013.65|4017.13|4016.53|4013.88|4013.28|819
1658967000000|2022-07-28 00:10:00|4014.38|4013.78|4013.63|4013.03|4014.88|4014.28|4013.13|4012.53|783
1658967300000|2022-07-28 00:15:00|4013.38|4012.78|4013.13|4012.53|4013.63|4013.03|4012.63|4012.03|708
1658967600000|2022-07-28 00:20:00|4013.25|4012.65|4012.13|4011.53|4013.38|4012.78|4012.13|4011.53|634
1658967900000|2022-07-28 00:25:00|4012.38|4011.78|4010.63|4010.03|4013.38|4012.78|4010.38|4009.78|848
1658968200000|2022-07-28 00:30:00|4010.88|4010.28|4012.63|4012.03|4012.88|4012.28|4010.38|4009.78|1059
1658968500000|2022-07-28 00:35:00|4012.75|4012.15|4012.13|4011.53|4012.88|4012.28|4011.63|4011.03|494
1658968800000|2022-07-28 00:40:00|4011.88|4011.28|4011.13|4010.53|4012.38|4011.78|4011.13|4010.53|372
1658969100000|2022-07-28 00:45:00|4010.88|4010.28|4012.13|4011.53|4012.38|4011.78|4010.13|4009.53|567
1658969400000|2022-07-28 00:50:00|4012|4011.4|4012.63|4012.03|4013.38|4012.78|4011.88|4011.28|492
1658969700000|2022-07-28 00:55:00|4012.88|4012.28|4012.88|4012.28|4013.13|4012.53|4012.25|4011.65|402
1658970000000|2022-07-28 01:00:00|4013.13|4012.53|4013.13|4012.53|4013.63|4013.03|4011.13|4010.53|611
1658970300000|2022-07-28 01:05:00|4013.38|4012.78|4013.88|4013.28|4014.38|4013.78|4012.88|4012.28|906
1658970600000|2022-07-28 01:10:00|4014|4013.4|4013.13|4012.53|4014.38|4013.78|4012.88|4012.28|768
1658970900000|2022-07-28 01:15:00|4013.38|4012.78|4014.38|4013.78|4014.75|4014.15|4012.38|4011.78|823
1658971200000|2022-07-28 01:20:00|4014.13|4013.53|4011.88|4011.28|4014.13|4013.53|4011.63|4011.03|978
1658971500000|2022-07-28 01:25:00|4011.75|4011.15|4012.13|4011.53|4012.63|4012.03|4011.63|4011.03|441
1658971800000|2022-07-28 01:30:00|4011.88|4011.28|4014.63|4014.03|4015.13|4014.53|4011.63|4011.03|954
1658972100000|2022-07-28 01:35:00|4014.75|4014.15|4014.13|4013.53|4015.38|4014.78|4012.88|4012.28|751
1658972400000|2022-07-28 01:40:00|4014.25|4013.65|4012.63|4012.03|4014.38|4013.78|4012.38|4011.78|528
1658972700000|2022-07-28 01:45:00|4012.88|4012.28|4013.63|4013.03|4014.13|4013.53|4012.38|4011.78|404
1658973000000|2022-07-28 01:50:00|4013.75|4013.15|4014.13|4013.53|4014.38|4013.78|4013.38|4012.78|570
1658973300000|2022-07-28 01:55:00|4014.38|4013.78|4015.88|4015.28|4016.38|4015.78|4013.88|4013.28|851
1658973600000|2022-07-28 02:00:00|4015.63|4015.03|4014.88|4014.28|4015.88|4015.28|4014.38|4013.78|478
1658973900000|2022-07-28 02:05:00|4015.13|4014.53|4014.63|4014.03|4015.63|4015.03|4014.38|4013.78|424
1658974200000|2022-07-28 02:10:00|4014.75|4014.15|4015.13|4014.53|4015.75|4015.15|4014.63|4014.03|302
1658974500000|2022-07-28 02:15:00|4015.25|4014.65|4015.25|4014.65|4015.63|4015.03|4014.88|4014.28|268
1658974800000|2022-07-28 02:20:00|4015.38|4014.78|4014.63|4014.03|4015.63|4015.03|4014.38|4013.78|317
1658975100000|2022-07-28 02:25:00|4014.88|4014.28|4015.13|4014.53|4015.38|4014.78|4014.63|4014.03|270
1658975400000|2022-07-28 02:30:00|4015.25|4014.65|4016.38|4015.78|4016.63|4016.03|4014.63|4014.03|505
1658975700000|2022-07-28 02:35:00|4016.5|4015.9|4018.13|4017.53|4018.38|4017.78|4016.38|4015.78|639
1658976000000|2022-07-28 02:40:00|4018.38|4017.78|4017.75|4017.15|4018.63|4018.03|4017.38|4016.78|562
1658976300000|2022-07-28 02:45:00|4017.88|4017.28|4017.13|4016.53|4018.13|4017.53|4017.13|4016.53|456
1658976600000|2022-07-28 02:50:00|4017.38|4016.78|4016.63|4016.03|4017.38|4016.78|4016.13|4015.53|310
1658976900000|2022-07-28 02:55:00|4016.5|4015.9|4016.75|4016.15|4016.88|4016.28|4016.13|4015.53|180
1658977200000|2022-07-28 03:00:00|4016.88|4016.28|4016.13|4015.53|4016.88|4016.28|4015.63|4015.03|223
1658977500000|2022-07-28 03:05:00|4016.25|4015.65|4016.13|4015.53|4016.38|4015.78|4015.88|4015.28|177
1658977800000|2022-07-28 03:10:00|4016.38|4015.78|4016.38|4015.78|4016.63|4016.03|4016|4015.4|174
1658978100000|2022-07-28 03:15:00|4016.13|4015.53|4015.13|4014.53|4016.13|4015.53|4014.75|4014.15|467
1658978400000|2022-07-28 03:20:00|4014.88|4014.28|4014.88|4014.28|4015.13|4014.53|4014.13|4013.53|248
1658978700000|2022-07-28 03:25:00|4015|4014.4|4014.88|4014.28|4015.13|4014.53|4014.25|4013.65|238
1658979000000|2022-07-28 03:30:00|4015|4014.4|4014.38|4013.78|4015|4014.4|4013.63|4013.03|262
1658979300000|2022-07-28 03:35:00|4014.13|4013.53|4014.88|4014.28|4014.88|4014.28|4013.88|4013.28|192
1658979600000|2022-07-28 03:40:00|4014.63|4014.03|4015.13|4014.53|4015.13|4014.53|4014.13|4013.53|257
1658979900000|2022-07-28 03:45:00|4015.5|4014.9|4013.63|4013.03|4015.5|4014.9|4013.38|4012.78|341
1658980200000|2022-07-28 03:50:00|4013.75|4013.15|4012.13|4011.53|4013.88|4013.28|4011.63|4011.03|690
1658980500000|2022-07-28 03:55:00|4012.38|4011.78|4012.38|4011.78|4013.38|4012.78|4012|4011.4|577
1658980800000|2022-07-28 04:00:00|4012.13|4011.53|4012.63|4012.03|4013.38|4012.78|4012.13|4011.53|485
1658981100000|2022-07-28 04:05:00|4012.38|4011.78|4012.88|4012.28|4012.88|4012.28|4012.38|4011.78|213
1658981400000|2022-07-28 04:10:00|4012.5|4011.9|4012.63|4012.03|4012.88|4012.28|4012.13|4011.53|292
1658981700000|2022-07-28 04:15:00|4012.38|4011.78|4012.38|4011.78|4012.88|4012.28|4012.13|4011.53|335
1658982000000|2022-07-28 04:20:00|4012.63|4012.03|4012.63|4012.03|4012.88|4012.28|4012.38|4011.78|241
1658982300000|2022-07-28 04:25:00|4012.88|4012.28|4012.88|4012.28|4012.88|4012.28|4012.38|4011.78|163
1658982600000|2022-07-28 04:30:00|4012.38|4011.78|4012.38|4011.78|4012.88|4012.28|4011.13|4010.53|993
1658982900000|2022-07-28 04:35:00|4012.13|4011.53|4012.88|4012.28|4013.38|4012.78|4012.13|4011.53|240
1658983200000|2022-07-28 04:40:00|4013|4012.4|4013.13|4012.53|4013.38|4012.78|4012.63|4012.03|217
1658983500000|2022-07-28 04:45:00|4013.25|4012.65|4013.38|4012.78|4013.63|4013.03|4012.88|4012.28|283
1658983800000|2022-07-28 04:50:00|4013.63|4013.03|4013.13|4012.53|4013.88|4013.28|4012.88|4012.28|296
1658984100000|2022-07-28 04:55:00|4013.38|4012.78|4012.88|4012.28|4013.38|4012.78|4012.88|4012.28|201
1658984400000|2022-07-28 05:00:00|4013.13|4012.53|4013.13|4012.53|4013.13|4012.53|4012.38|4011.78|294
1658984700000|2022-07-28 05:05:00|4013|4012.4|4011.38|4010.78|4013.13|4012.53|4011.38|4010.78|359
1658985000000|2022-07-28 05:10:00|4011.5|4010.9|4011.13|4010.53|4011.88|4011.28|4011.13|4010.53|291
1658985300000|2022-07-28 05:15:00|4011.25|4010.65|4011.13|4010.53|4011.38|4010.78|4011.13|4010.53|134
1658985600000|2022-07-28 05:20:00|4010.88|4010.28|4011.13|4010.53|4011.38|4010.78|4010.88|4010.28|236
1658985900000|2022-07-28 05:25:00|4011.38|4010.78|4011.13|4010.53|4011.63|4011.03|4010.88|4010.28|332
1658986200000|2022-07-28 05:30:00|4011.38|4010.78|4012.88|4012.28|4013.13|4012.53|4011.38|4010.78|504
1658986500000|2022-07-28 05:35:00|4013.13|4012.53|4012.38|4011.78|4013.13|4012.53|4012.13|4011.53|322
1658986800000|2022-07-28 05:40:00|4012.63|4012.03|4013.63|4013.03|4013.63|4013.03|4012.38|4011.78|288
1658987100000|2022-07-28 05:45:00|4013.38|4012.78|4014.75|4014.15|4014.88|4014.28|4013.13|4012.53|591
1658987400000|2022-07-28 05:50:00|4014.88|4014.28|4014.38|4013.78|4014.88|4014.28|4014.13|4013.53|498
1658987700000|2022-07-28 05:55:00|4014.25|4013.65|4014.88|4014.28|4015.13|4014.53|4013.63|4013.03|685
1658988000000|2022-07-28 06:00:00|4014.63|4014.03|4016.88|4016.28|4017.13|4016.53|4014.63|4014.03|1352
1658988300000|2022-07-28 06:05:00|4016.75|4016.15|4016.13|4015.53|4016.88|4016.28|4014.88|4014.28|859
1658988600000|2022-07-28 06:10:00|4016.25|4015.65|4016.38|4015.78|4016.88|4016.28|4015.63|4015.03|607
1658988900000|2022-07-28 06:15:00|4016.5|4015.9|4017.88|4017.28|4018.25|4017.65|4016.38|4015.78|1163
1658989200000|2022-07-28 06:20:00|4017.63|4017.03|4018.13|4017.53|4019.38|4018.78|4016.63|4016.03|860
1658989500000|2022-07-28 06:25:00|4018|4017.4|4017.13|4016.53|4018.38|4017.78|4016.13|4015.53|801
1658989800000|2022-07-28 06:30:00|4017|4016.4|4016.38|4015.78|4018.13|4017.53|4016.13|4015.53|1183
1658990100000|2022-07-28 06:35:00|4016.63|4016.03|4018.63|4018.03|4018.63|4018.03|4016|4015.4|577
1658990400000|2022-07-28 06:40:00|4018.88|4018.28|4017.63|4017.03|4019|4018.4|4017.13|4016.53|1339
1658990700000|2022-07-28 06:45:00|4017.38|4016.78|4016.38|4015.78|4017.38|4016.78|4015.38|4014.78|1565
1658991000000|2022-07-28 06:50:00|4016.13|4015.53|4014.88|4014.28|4016.38|4015.78|4014.63|4014.03|879
1658991300000|2022-07-28 06:55:00|4014.63|4014.03|4015.25|4014.65|4016|4015.4|4014.63|4014.03|695
1658991600000|2022-07-28 07:00:00|4015.38|4014.78|4013|4012.4|4015.63|4015.03|4011.63|4011.03|3682
1658991900000|2022-07-28 07:05:00|4013.13|4012.53|4013.63|4013.03|4013.88|4013.28|4012.38|4011.78|1541
1658992200000|2022-07-28 07:10:00|4013.88|4013.28|4016.13|4015.53|4016.63|4016.03|4013.88|4013.28|1731
1658992500000|2022-07-28 07:15:00|4016.38|4015.78|4017.88|4017.28|4017.88|4017.28|4014.5|4013.9|2095
1658992800000|2022-07-28 07:20:00|4017.75|4017.15|4014.88|4014.28|4019.38|4018.78|4014.63|4014.03|3003
1658993100000|2022-07-28 07:25:00|4014.75|4014.15|4013.88|4013.28|4016.38|4015.78|4013.88|4013.28|1023
1658993400000|2022-07-28 07:30:00|4014.13|4013.53|4013.13|4012.53|4014.38|4013.78|4010.88|4010.28|1791
1658993700000|2022-07-28 07:35:00|4012.88|4012.28|4011.88|4011.28|4014.38|4013.78|4011.75|4011.15|1797
1658994000000|2022-07-28 07:40:00|4012.13|4011.53|4012.88|4012.28|4014.88|4014.28|4012.13|4011.53|2383
1658994300000|2022-07-28 07:45:00|4013|4012.4|4013.5|4012.9|4014.88|4014.28|4012.88|4012.28|1438
1658994600000|2022-07-28 07:50:00|4013.38|4012.78|4013.88|4013.28|4014.13|4013.53|4012.88|4012.28|930
1658994900000|2022-07-28 07:55:00|4013.75|4013.15|4012.38|4011.78|4013.75|4013.15|4011.63|4011.03|2066
1658995200000|2022-07-28 08:00:00|4012.25|4011.65|4012.25|4011.65|4013.63|4013.03|4010.63|4010.03|4516
1658995500000|2022-07-28 08:05:00|4012.13|4011.53|4009.88|4009.28|4012.38|4011.78|4008.13|4007.53|4542
1658995800000|2022-07-28 08:10:00|4009.75|4009.15|4011.13|4010.53|4012.38|4011.78|4009.13|4008.53|2164
1658996100000|2022-07-28 08:15:00|4010.88|4010.28|4011.38|4010.78|4013.38|4012.78|4010.38|4009.78|1540
1658996400000|2022-07-28 08:20:00|4011.5|4010.9|4011.63|4011.03|4012.38|4011.78|4011.13|4010.53|1149
1658996700000|2022-07-28 08:25:00|4011.88|4011.28|4010|4009.4|4011.88|4011.28|4009.63|4009.03|1789
1658997000000|2022-07-28 08:30:00|4009.88|4009.28|4008.38|4007.78|4010.13|4009.53|4008.38|4007.78|1683
1658997300000|2022-07-28 08:35:00|4008.5|4007.9|4008.13|4007.53|4009.13|4008.53|4007.88|4007.28|2149
1658997600000|2022-07-28 08:40:00|4008|4007.4|4008.88|4008.28|4009.38|4008.78|4007.38|4006.78|1739
1658997900000|2022-07-28 08:45:00|4009.13|4008.53|4008.88|4008.28|4010.13|4009.53|4008.38|4007.78|1447
1658998200000|2022-07-28 08:50:00|4008.75|4008.15|4006.13|4005.53|4009.38|4008.78|4005.38|4004.78|2598
1658998500000|2022-07-28 08:55:00|4006.25|4005.65|4006.13|4005.53|4006.88|4006.28|4005.38|4004.78|1381
1658998800000|2022-07-28 09:00:00|4006|4005.4|4006.88|4006.28|4007.88|4007.28|4005.88|4005.28|1157
1658999100000|2022-07-28 09:05:00|4006.75|4006.15|4004.13|4003.53|4007|4006.4|4004.13|4003.53|1099
1658999400000|2022-07-28 09:10:00|4004.25|4003.65|4003.13|4002.53|4005.38|4004.78|4002.63|4002.03|1348
1658999700000|2022-07-28 09:15:00|4003|4002.4|4003.88|4003.28|4004.13|4003.53|4002.63|4002.03|1801
1659000000000|2022-07-28 09:20:00|4003.75|4003.15|4002.38|4001.78|4003.88|4003.28|4001.88|4001.28|1610
1659000300000|2022-07-28 09:25:00|4002.63|4002.03|4003.38|4002.78|4004.63|4004.03|4002.38|4001.78|1342
1659000600000|2022-07-28 09:30:00|4003.25|4002.65|4004.13|4003.53|4004.5|4003.9|4003|4002.4|840
1659000900000|2022-07-28 09:35:00|4004|4003.4|4007.13|4006.53|4007.38|4006.78|4003.75|4003.15|1042
1659001200000|2022-07-28 09:40:00|4007.25|4006.65|4007.88|4007.28|4008.13|4007.53|4006.5|4005.9|1087
1659001500000|2022-07-28 09:45:00|4008|4007.4|4008|4007.4|4009.88|4009.28|4007.88|4007.28|1420
1659001800000|2022-07-28 09:50:00|4008.13|4007.53|4007.13|4006.53|4009.13|4008.53|4006.88|4006.28|1266
1659002100000|2022-07-28 09:55:00|4007.25|4006.65|4009.63|4009.03|4009.88|4009.28|4007.25|4006.65|762
1659002400000|2022-07-28 10:00:00|4009.88|4009.28|4009.88|4009.28|4011.13|4010.53|4008.63|4008.03|1435
1659002700000|2022-07-28 10:05:00|4010.13|4009.53|4009.13|4008.53|4010.63|4010.03|4008.88|4008.28|1189
1659003000000|2022-07-28 10:10:00|4009.38|4008.78|4007.38|4006.78|4009.38|4008.78|4007.38|4006.78|1135
1659003300000|2022-07-28 10:15:00|4007.63|4007.03|4009.13|4008.53|4009.63|4009.03|4007.63|4007.03|769
1659003600000|2022-07-28 10:20:00|4008.88|4008.28|4009.5|4008.9|4009.88|4009.28|4008.13|4007.53|645
1659003900000|2022-07-28 10:25:00|4009.38|4008.78|4011.38|4010.78|4011.63|4011.03|4008.88|4008.28|978
1659004200000|2022-07-28 10:30:00|4011.5|4010.9|4010.88|4010.28|4012.13|4011.53|4010.63|4010.03|750
1659004500000|2022-07-28 10:35:00|4010.63|4010.03|4012.38|4011.78|4012.63|4012.03|4009.63|4009.03|803
1659004800000|2022-07-28 10:40:00|4012.5|4011.9|4011.63|4011.03|4012.63|4012.03|4011.5|4010.9|727
1659005100000|2022-07-28 10:45:00|4011.5|4010.9|4010.63|4010.03|4011.5|4010.9|4009.75|4009.15|1064
1659005400000|2022-07-28 10:50:00|4010.88|4010.28|4010.63|4010.03|4010.88|4010.28|4009.88|4009.28|512
1659005700000|2022-07-28 10:55:00|4010.88|4010.28|4010.63|4010.03|4011.13|4010.53|4008.38|4007.78|945
1659006000000|2022-07-28 11:00:00|4011.13|4010.53|4012.63|4012.03|4012.63|4012.03|4010.63|4010.03|1558
1659006300000|2022-07-28 11:05:00|4012.5|4011.9|4013.13|4012.53|4013.38|4012.78|4012|4011.4|1143
1659006600000|2022-07-28 11:10:00|4013.38|4012.78|4013.38|4012.78|4013.88|4013.28|4011.88|4011.28|907
1659006900000|2022-07-28 11:15:00|4013.25|4012.65|4014.13|4013.53|4014.5|4013.9|4012.63|4012.03|970
1659007200000|2022-07-28 11:20:00|4013.88|4013.28|4013.13|4012.53|4013.88|4013.28|4012.13|4011.53|1199
1659007500000|2022-07-28 11:25:00|4013|4012.4|4013.13|4012.53|4014.13|4013.53|4011.88|4011.28|1025
1659007800000|2022-07-28 11:30:00|4012.88|4012.28|4012.38|4011.78|4013.13|4012.53|4011.88|4011.28|1739
1659008100000|2022-07-28 11:35:00|4012.5|4011.9|4012.13|4011.53|4013.25|4012.65|4012.13|4011.53|1272
1659008400000|2022-07-28 11:40:00|4011.88|4011.28|4011.38|4010.78|4011.88|4011.28|4010.88|4010.28|1407
1659008700000|2022-07-28 11:45:00|4011.63|4011.03|4011.13|4010.53|4012.13|4011.53|4011.13|4010.53|937
1659009000000|2022-07-28 11:50:00|4011.38|4010.78|4011.63|4011.03|4011.88|4011.28|4010.75|4010.15|1487
1659009300000|2022-07-28 11:55:00|4011.38|4010.78|4011.38|4010.78|4011.63|4011.03|4010.38|4009.78|838
1659009600000|2022-07-28 12:00:00|4011.5|4010.9|4008.88|4008.28|4011.88|4011.28|4008.88|4008.28|2054
1659009900000|2022-07-28 12:05:00|4009.13|4008.53|4008.88|4008.28|4009.63|4009.03|4008.13|4007.53|1913
1659010200000|2022-07-28 12:10:00|4009|4008.4|4009.38|4008.78|4010.13|4009.53|4008.63|4008.03|1590
1659010500000|2022-07-28 12:15:00|4009.25|4008.65|4009.25|4008.65|4009.88|4009.28|4008|4007.4|1521
1659010800000|2022-07-28 12:20:00|4009.38|4008.78|4010.13|4009.53|4011.38|4010.78|4008.38|4007.78|2454
1659011100000|2022-07-28 12:25:00|4010|4009.4|4010.5|4009.9|4011.13|4010.53|4009.63|4009.03|1083
1659011400000|2022-07-28 12:30:00|4010.75|4010.15|4012.25|4011.65|4015.13|4014.53|4000.88|4000.28|16822
1659011700000|2022-07-28 12:35:00|4012.38|4011.78|4010.63|4010.03|4017|4016.4|4008.38|4007.78|9885
1659012000000|2022-07-28 12:40:00|4010.5|4009.9|4019.13|4018.53|4020.38|4019.78|4010.38|4009.78|8834
1659012300000|2022-07-28 12:45:00|4019|4018.4|4023.63|4023.03|4027.13|4026.53|4018.38|4017.78|12103
1659012600000|2022-07-28 12:50:00|4023.5|4022.9|4023.63|4023.03|4026.38|4025.78|4020.38|4019.78|7231
1659012900000|2022-07-28 12:55:00|4023.5|4022.9|4018.38|4017.78|4023.5|4022.9|4016.38|4015.78|6960
1659013200000|2022-07-28 13:00:00|4018.63|4018.03|4017.13|4016.53|4019.38|4018.78|4015.13|4014.53|5069
1659013500000|2022-07-28 13:05:00|4017.38|4016.78|4018.13|4017.53|4019.63|4019.03|4015.38|4014.78|4400
1659013800000|2022-07-28 13:10:00|4017.88|4017.28|4021.88|4021.28|4022.63|4022.03|4017.25|4016.65|4998
1659014100000|2022-07-28 13:15:00|4021.75|4021.15|4025.13|4024.53|4025.38|4024.78|4020.88|4020.28|5621
1659014400000|2022-07-28 13:20:00|4024.88|4024.28|4026.38|4025.78|4027.13|4026.53|4024.38|4023.78|6979
1659014700000|2022-07-28 13:25:00|4026.25|4025.65|4029.38|4028.78|4031.13|4030.53|4024.38|4023.78|10360
1659015000000|2022-07-28 13:30:00|4029.28|4028.88|4032.53|4032.13|4038.03|4037.63|4028.28|4027.88|47291
1659015300000|2022-07-28 13:35:00|4032.28|4031.88|4029.03|4028.63|4036.9|4036.5|4028.53|4028.13|30184
1659015600000|2022-07-28 13:40:00|4029.28|4028.88|4014.03|4013.63|4031.03|4030.63|4013.53|4013.13|38369
1659015900000|2022-07-28 13:45:00|4014.28|4013.88|4008.03|4007.63|4015.03|4014.63|4002.53|4002.13|47579
1659016200000|2022-07-28 13:50:00|4008.28|4007.88|3997.03|3996.63|4009.53|4009.13|3993.78|3993.38|44119
1659016500000|2022-07-28 13:55:00|3996.78|3996.38|4003.78|4003.38|4005.28|4004.88|3996.28|3995.88|37484
1659016800000|2022-07-28 14:00:00|4004.03|4003.63|4007.78|4007.38|4010.53|4010.13|4003.78|4003.38|32437
1659017100000|2022-07-28 14:05:00|4007.53|4007.13|3998.78|3998.38|4008.78|4008.38|3995.53|3995.13|37125
1659017400000|2022-07-28 14:10:00|3999.28|3998.88|3999.91|3999.51|4003.28|4002.88|3994.53|3994.13|33007
1659017700000|2022-07-28 14:15:00|4000.07|3999.67|4001.41|4001.01|4006.16|4005.76|3998.91|3998.51|25940
1659018000000|2022-07-28 14:20:00|4001.66|4001.26|3998.41|3998.01|4002.91|4002.51|3992.91|3992.51|29036
1659018300000|2022-07-28 14:25:00|3998.16|3997.76|3998.66|3998.26|4001.41|4001.01|3992.91|3992.51|23960
1659018600000|2022-07-28 14:30:00|3998.91|3998.51|3999.41|3999.01|4001.66|4001.26|3994.66|3994.26|20032
1659018900000|2022-07-28 14:35:00|3999.66|3999.26|4006.91|4006.51|4010.91|4010.51|3999.66|3999.26|25025
1659019200000|2022-07-28 14:40:00|4007.16|4006.76|4009.41|4009.01|4009.66|4009.26|4003.41|4003.01|16494
1659019500000|2022-07-28 14:45:00|4009.66|4009.26|4020.91|4020.51|4021.41|4021.01|4008.16|4007.76|32385
1659019800000|2022-07-28 14:50:00|4020.66|4020.26|4021.16|4020.76|4022.91|4022.51|4018.66|4018.26|23304
1659020100000|2022-07-28 14:55:00|4020.91|4020.51|4026.91|4026.51|4027.16|4026.76|4019.16|4018.76|24234
1659020400000|2022-07-28 15:00:00|4027.16|4026.76|4029.91|4029.51|4033.16|4032.76|4025.41|4025.01|31927
1659020700000|2022-07-28 15:05:00|4030.16|4029.76|4031.66|4031.26|4034.66|4034.26|4029.91|4029.51|23658
1659021000000|2022-07-28 15:10:00|4031.91|4031.51|4036.16|4035.76|4036.16|4035.76|4029.41|4029.01|19946
1659021300000|2022-07-28 15:15:00|4036.41|4036.01|4035.91|4035.51|4038.16|4037.76|4033.16|4032.76|24951
1659021600000|2022-07-28 15:20:00|4036.16|4035.76|4044.16|4043.76|4045.16|4044.76|4033.91|4033.51|29183
1659021900000|2022-07-28 15:25:00|4044.41|4044.01|4049.91|4049.51|4049.91|4049.51|4043.66|4043.26|35566
1659022200000|2022-07-28 15:30:00|4050.16|4049.76|4046.66|4046.26|4050.41|4050.01|4042.66|4042.26|30162
1659022500000|2022-07-28 15:35:00|4046.41|4046.01|4047.16|4046.76|4048.91|4048.51|4043.91|4043.51|15335
1659022800000|2022-07-28 15:40:00|4046.91|4046.51|4053.66|4053.26|4054.66|4054.26|4045.66|4045.26|22990
1659023100000|2022-07-28 15:45:00|4053.91|4053.51|4053.16|4052.76|4055.41|4055.01|4049.91|4049.51|29563
1659023400000|2022-07-28 15:50:00|4053.66|4053.26|4052.91|4052.51|4056.16|4055.76|4052.41|4052.01|18637
1659023700000|2022-07-28 15:55:00|4053.16|4052.76|4047.91|4047.51|4053.66|4053.26|4047.66|4047.26|17505
1659024000000|2022-07-28 16:00:00|4048.16|4047.76|4050.66|4050.26|4050.91|4050.51|4047.91|4047.51|12851
1659024300000|2022-07-28 16:05:00|4050.41|4050.01|4048.41|4048.01|4051.66|4051.26|4047.41|4047.01|22000
1659024600000|2022-07-28 16:10:00|4048.66|4048.26|4051.16|4050.76|4052.91|4052.51|4048.16|4047.76|14655
1659024900000|2022-07-28 16:15:00|4051.41|4051.01|4046.41|4046.01|4051.66|4051.26|4045.41|4045.01|15193
1659025200000|2022-07-28 16:20:00|4046.16|4045.76|4052.66|4052.26|4052.66|4052.26|4044.66|4044.26|17882
1659025500000|2022-07-28 16:25:00|4052.53|4052.13|4053.66|4053.26|4054.91|4054.51|4050.41|4050.01|15593
1659025800000|2022-07-28 16:30:00|4053.91|4053.51|4051.41|4051.01|4054.66|4054.26|4047.91|4047.51|19406
1659026100000|2022-07-28 16:35:00|4051.16|4050.76|4052.66|4052.26|4053.66|4053.26|4049.66|4049.26|9979
1659026400000|2022-07-28 16:40:00|4052.74|4052.34|4052.24|4051.84|4052.99|4052.59|4050.24|4049.84|7175
1659026700000|2022-07-28 16:45:00|4051.99|4051.59|4051.74|4051.34|4054.99|4054.59|4051.24|4050.84|10945
1659027000000|2022-07-28 16:50:00|4051.49|4051.09|4055.74|4055.34|4055.74|4055.34|4049.74|4049.34|9722
1659027300000|2022-07-28 16:55:00|4055.49|4055.09|4052.11|4051.71|4055.99|4055.59|4052.11|4051.71|9047
1659027600000|2022-07-28 17:00:00|4052.24|4051.84|4050.49|4050.09|4053.36|4052.96|4047.61|4047.21|12836
1659027900000|2022-07-28 17:05:00|4050.74|4050.34|4053.49|4053.09|4053.49|4053.09|4048.49|4048.09|9485
1659028200000|2022-07-28 17:10:00|4053.74|4053.34|4056.49|4056.09|4057.49|4057.09|4052.24|4051.84|11651
1659028500000|2022-07-28 17:15:00|4056.74|4056.34|4056.49|4056.09|4057.49|4057.09|4053.49|4053.09|10598
1659028800000|2022-07-28 17:20:00|4056.74|4056.34|4059.74|4059.34|4061.49|4061.09|4055.99|4055.59|15397
1659029100000|2022-07-28 17:25:00|4059.49|4059.09|4062.24|4061.84|4062.74|4062.34|4058.49|4058.09|10255
1659029400000|2022-07-28 17:30:00|4062.49|4062.09|4065.49|4065.09|4065.49|4065.09|4061.49|4061.09|13094
1659029700000|2022-07-28 17:35:00|4065.74|4065.34|4066.99|4066.59|4069.49|4069.09|4064.74|4064.34|20471
1659030000000|2022-07-28 17:40:00|4067.24|4066.84|4069.99|4069.59|4072.74|4072.34|4067.24|4066.84|18369
1659030300000|2022-07-28 17:45:00|4069.74|4069.34|4071.99|4071.59|4072.74|4072.34|4068.24|4067.84|13447
1659030600000|2022-07-28 17:50:00|4071.61|4071.21|4071.49|4071.09|4072.74|4072.34|4069.74|4069.34|9063
1659030900000|2022-07-28 17:55:00|4071.74|4071.34|4073.24|4072.84|4075.74|4075.34|4071.74|4071.34|15990
1659031200000|2022-07-28 18:00:00|4073.49|4073.09|4069.74|4069.34|4073.49|4073.09|4069.24|4068.84|19716
1659031500000|2022-07-28 18:05:00|4069.99|4069.59|4067.74|4067.34|4070.24|4069.84|4065.74|4065.34|12679
1659031800000|2022-07-28 18:10:00|4067.49|4067.09|4067.49|4067.09|4069.49|4069.09|4065.74|4065.34|11943
1659032100000|2022-07-28 18:15:00|4067.24|4066.84|4069.99|4069.59|4071.74|4071.34|4067.24|4066.84|10074
1659032400000|2022-07-28 18:20:00|4069.74|4069.34|4069.99|4069.59|4070.49|4070.09|4067.74|4067.34|9407
1659032700000|2022-07-28 18:25:00|4070.24|4069.84|4069.99|4069.59|4070.99|4070.59|4068.49|4068.09|9431
1659033000000|2022-07-28 18:30:00|4070.24|4069.84|4069.99|4069.59|4071.24|4070.84|4067.49|4067.09|8645
1659033300000|2022-07-28 18:35:00|4070.24|4069.84|4071.49|4071.09|4071.49|4071.09|4069.24|4068.84|9769
1659033600000|2022-07-28 18:40:00|4071.74|4071.34|4071.99|4071.59|4072.99|4072.59|4071.24|4070.84|10872
1659033900000|2022-07-28 18:45:00|4071.74|4071.34|4072.49|4072.09|4072.99|4072.59|4070.99|4070.59|7877
1659034200000|2022-07-28 18:50:00|4072.74|4072.34|4074.49|4074.09|4074.74|4074.34|4070.24|4069.84|12151
1659034500000|2022-07-28 18:55:00|4074.74|4074.34|4073.74|4073.34|4074.99|4074.59|4071.49|4071.09|9883
1659034800000|2022-07-28 19:00:00|4073.99|4073.59|4076.49|4076.09|4077.24|4076.84|4072.49|4072.09|12763
1659035100000|2022-07-28 19:05:00|4076.24|4075.84|4074.74|4074.34|4079.49|4079.09|4071.99|4071.59|25671
1659035400000|2022-07-28 19:10:00|4074.99|4074.59|4073.99|4073.59|4075.24|4074.84|4071.24|4070.84|14821
1659035700000|2022-07-28 19:15:00|4074.24|4073.84|4073.49|4073.09|4074.74|4074.34|4069.99|4069.59|14872
1659036000000|2022-07-28 19:20:00|4073.31|4072.91|4075.56|4075.16|4076.31|4075.91|4073.31|4072.91|10019
1659036300000|2022-07-28 19:25:00|4075.81|4075.41|4076.06|4075.66|4076.56|4076.16|4073.31|4072.91|9308
1659036600000|2022-07-28 19:30:00|4076.31|4075.91|4074.56|4074.16|4076.31|4075.91|4073.06|4072.66|12556
1659036900000|2022-07-28 19:35:00|4074.68|4074.28|4071.31|4070.91|4075.31|4074.91|4068.81|4068.41|18095
1659037200000|2022-07-28 19:40:00|4071.06|4070.66|4069.81|4069.41|4071.56|4071.16|4067.56|4067.16|15023
1659037500000|2022-07-28 19:45:00|4069.56|4069.16|4072.56|4072.16|4073.06|4072.66|4066.81|4066.41|19367
1659037800000|2022-07-28 19:50:00|4071.93|4071.53|4071.81|4071.41|4075.56|4075.16|4070.31|4069.91|30847
1659038100000|2022-07-28 19:55:00|4071.56|4071.16|4071.56|4071.16|4073.81|4073.41|4068.43|4068.03|87780
1659038400000|2022-07-28 20:00:00|4070.87|4070.47|4080.72|4080.12|4085.84|4085.24|4069.72|4069.12|41013
1659038700000|2022-07-28 20:05:00|4080.97|4080.37|4079.97|4079.37|4084.97|4084.37|4079.22|4078.62|9271
1659039000000|2022-07-28 20:10:00|4079.59|4078.99|4078.47|4077.87|4081.22|4080.62|4077.72|4077.12|9407
1659039300000|2022-07-28 20:15:00|4078.59|4077.99|4081.47|4080.87|4082.22|4081.62|4078.59|4077.99|3214
1659039600000|2022-07-28 20:20:00|4081.22|4080.62|4079.97|4079.37|4082.22|4081.62|4079.97|4079.37|1936
1659039900000|2022-07-28 20:25:00|4080.22|4079.62|4082.97|4082.37|4083.22|4082.62|4079.22|4078.62|2363
1659040200000|2022-07-28 20:30:00|4079.09|4078.49|4095.22|4094.62|4097.34|4096.74|4075.97|4075.37|15157
1659040500000|2022-07-28 20:35:00|4095.34|4094.74|4103.72|4103.12|4108.47|4107.87|4094.72|4094.12|10255
1659040800000|2022-07-28 20:40:00|4103.34|4102.74|4103.97|4103.37|4105.72|4105.12|4102.72|4102.12|4991
1659041100000|2022-07-28 20:45:00|4103.84|4103.24|4105.72|4105.12|4106.97|4106.37|4102.72|4102.12|3570
1659041400000|2022-07-28 20:50:00|4105.59|4104.99|4104.09|4103.49|4105.72|4105.12|4103.72|4103.12|1598
1659041700000|2022-07-28 20:55:00|4104.22|4103.62|4103.18|4101.68|4105.09|4104.49|4102.59|4101.65|2897
1659042000000|2022-07-28 21:00:00|4103.36|4101.86|4104.73|4103.23|4104.91|4103.41|4103.15|4101.65|16
1659042300000|2022-07-28 21:05:00|4105.01|4103.51|4103.3|4101.8|4105.01|4103.51|4103.19|4101.69|0
1659042600000|2022-07-28 21:10:00|4104.21|4102.71|4103.26|4101.76|4104.91|4103.41|4103.26|4101.76|0
1659042900000|2022-07-28 21:15:00|4103.23|4101.73|4103.2|4101.7|4103.96|4102.46|4102.91|4101.41|0
1659043200000|2022-07-28 21:20:00|4103.17|4101.67|4102.36|4100.86|4103.53|4102.03|4102.36|4100.86|0
1659043500000|2022-07-28 21:25:00|4102.32|4100.82|4101.31|4099.81|4102.51|4101.01|4100.76|4099.26|0
1659043800000|2022-07-28 21:30:00|4100.76|4099.26|4102.27|4100.77|4102.85|4101.35|4100.76|4099.26|0
1659044100000|2022-07-28 21:35:00|4102.23|4100.73|4101.61|4100.11|4102.27|4100.77|4101.5|4100|0
1659044400000|2022-07-28 21:40:00|4101.43|4099.93|4102.78|4101.28|4102.85|4101.35|4101.43|4099.93|0
1659044700000|2022-07-28 21:45:00|4102.71|4101.21|4102.85|4101.35|4103.11|4101.61|4102.71|4101.21|0
1659045000000|2022-07-28 21:50:00|4103|4101.5|4103.32|4101.82|4103.32|4101.82|4102.74|4101.24|0
1659045300000|2022-07-28 21:55:00|4103.4|4101.9|4103.8|4102.3|4104.46|4102.96|4103.25|4101.75|0
1659045600000|2022-07-28 22:00:00|4100.84|4100.24|4094.47|4093.87|4100.84|4100.24|4092.72|4092.12|2780
1659045900000|2022-07-28 22:05:00|4094.59|4093.99|4096.47|4095.87|4097.34|4096.74|4093.97|4093.37|702
1659046200000|2022-07-28 22:10:00|4096.84|4096.24|4098.22|4097.62|4098.47|4097.87|4095.47|4094.87|728
1659046500000|2022-07-28 22:15:00|4098.47|4097.87|4095.47|4094.87|4098.47|4097.87|4095.47|4094.87|608
1659046800000|2022-07-28 22:20:00|4095.72|4095.12|4094.22|4093.62|4095.72|4095.12|4093.47|4092.87|857
1659047100000|2022-07-28 22:25:00|4094.34|4093.74|4096.09|4095.49|4096.09|4095.49|4094.22|4093.62|697
1659047400000|2022-07-28 22:30:00|4096.22|4095.62|4094.72|4094.12|4096.47|4095.87|4094.72|4094.12|417
1659047700000|2022-07-28 22:35:00|4094.97|4094.37|4094.22|4093.62|4095.72|4095.12|4093.97|4093.37|375
1659048000000|2022-07-28 22:40:00|4094.34|4093.74|4095.22|4094.62|4095.22|4094.62|4093.72|4093.12|356
1659048300000|2022-07-28 22:45:00|4095.09|4094.49|4092.97|4092.37|4095.09|4094.49|4092.72|4092.12|559
1659048600000|2022-07-28 22:50:00|4092.72|4092.12|4091.22|4090.62|4092.84|4092.24|4090.47|4089.87|1032
1659048900000|2022-07-28 22:55:00|4090.97|4090.37|4091.97|4091.37|4092.72|4092.12|4089.97|4089.37|740
1659049200000|2022-07-28 23:00:00|4092.22|4091.62|4090.97|4090.37|4092.47|4091.87|4090.72|4090.12|467
1659049500000|2022-07-28 23:05:00|4091.09|4090.49|4090.22|4089.62|4091.22|4090.62|4089.72|4089.12|483
1659049800000|2022-07-28 23:10:00|4090.47|4089.87|4090.22|4089.62|4090.72|4090.12|4089.97|4089.37|205
1659050100000|2022-07-28 23:15:00|4090.72|4090.12|4089.72|4089.12|4090.97|4090.37|4089.09|4088.49|417
1659050400000|2022-07-28 23:20:00|4089.97|4089.37|4089.97|4089.37|4091.47|4090.87|4088.97|4088.37|564
1659050700000|2022-07-28 23:25:00|4090.22|4089.62|4092.97|4092.37|4093.22|4092.62|4090.22|4089.62|842
1659051000000|2022-07-28 23:30:00|4092.72|4092.12|4092.47|4091.87|4092.97|4092.37|4092.34|4091.74|260
1659051300000|2022-07-28 23:35:00|4092.22|4091.62|4092.47|4091.87|4093.47|4092.87|4091.47|4090.87|391
1659051600000|2022-07-28 23:40:00|4092.34|4091.74|4092.72|4092.12|4092.97|4092.37|4091.97|4091.37|354
1659051900000|2022-07-28 23:45:00|4092.97|4092.37|4093.47|4092.87|4093.72|4093.12|4091.97|4091.37|599
1659052200000|2022-07-28 23:50:00|4093.72|4093.12|4093.97|4093.37|4094.72|4094.12|4092.72|4092.12|639
1659052500000|2022-07-28 23:55:00|4093.84|4093.24|4093.22|4092.62|4094.34|4093.74|4092.97|4092.37|515
1659052800000|2022-07-29 00:00:00|4092.72|4092.12|4090.97|4090.37|4092.72|4092.12|4089.97|4089.37|1329
1659053100000|2022-07-29 00:05:00|4091.22|4090.62|4093.22|4092.62|4093.34|4092.74|4090.47|4089.87|704
1659053400000|2022-07-29 00:10:00|4093.34|4092.74|4093.22|4092.62|4094.72|4094.12|4092.47|4091.87|970
1659053700000|2022-07-29 00:15:00|4093.47|4092.87|4091.97|4091.37|4093.97|4093.37|4091.72|4091.12|917
1659054000000|2022-07-29 00:20:00|4092.22|4091.62|4091.97|4091.37|4092.47|4091.87|4091.34|4090.74|459
1659054300000|2022-07-29 00:25:00|4091.72|4091.12|4090.47|4089.87|4091.97|4091.37|4090.22|4089.62|712
1659054600000|2022-07-29 00:30:00|4090.34|4089.74|4091.22|4090.62|4091.47|4090.87|4090.22|4089.62|947
1659054900000|2022-07-29 00:35:00|4090.97|4090.37|4092.22|4091.62|4092.34|4091.74|4090.72|4090.12|559
1659055200000|2022-07-29 00:40:00|4092.09|4091.49|4090.22|4089.62|4092.22|4091.62|4089.72|4089.12|629
1659055500000|2022-07-29 00:45:00|4090.72|4090.12|4089.47|4088.87|4090.97|4090.37|4089.22|4088.62|791
1659055800000|2022-07-29 00:50:00|4089.72|4089.12|4090.47|4089.87|4091.47|4090.87|4089.47|4088.87|598
1659056100000|2022-07-29 00:55:00|4090.59|4089.99|4090.47|4089.87|4091.22|4090.62|4090.22|4089.62|325
1659056400000|2022-07-29 01:00:00|4090.34|4089.74|4090.22|4089.62|4090.97|4090.37|4089.47|4088.87|523
1659056700000|2022-07-29 01:05:00|4090.09|4089.49|4091.47|4090.87|4091.47|4090.87|4089.97|4089.37|662
1659057000000|2022-07-29 01:10:00|4091.34|4090.74|4092.47|4091.87|4092.47|4091.87|4090.72|4090.12|657
1659057300000|2022-07-29 01:15:00|4092.72|4092.12|4092.72|4092.12|4093.97|4093.37|4091.47|4090.87|1093
1659057600000|2022-07-29 01:20:00|4092.59|4091.99|4092.84|4092.24|4094.47|4093.87|4092.22|4091.62|733
1659057900000|2022-07-29 01:25:00|4092.72|4092.12|4093.47|4092.87|4093.72|4093.12|4092.47|4091.87|503
1659058200000|2022-07-29 01:30:00|4093.34|4092.74|4093.97|4093.37|4093.97|4093.37|4091.97|4091.37|603
1659058500000|2022-07-29 01:35:00|4094.22|4093.62|4093.72|4093.12|4094.47|4093.87|4093.22|4092.62|634
1659058800000|2022-07-29 01:40:00|4093.84|4093.24|4094.72|4094.12|4095.47|4094.87|4093.22|4092.62|615
1659059100000|2022-07-29 01:45:00|4094.97|4094.37|4095.72|4095.12|4095.72|4095.12|4094.34|4093.74|596
1659059400000|2022-07-29 01:50:00|4095.59|4094.99|4096.22|4095.62|4096.72|4096.12|4095.22|4094.62|673
1659059700000|2022-07-29 01:55:00|4095.97|4095.37|4098.09|4097.49|4098.47|4097.87|4095.97|4095.37|976
1659060000000|2022-07-29 02:00:00|4097.97|4097.37|4097.97|4097.37|4098.97|4098.37|4097.47|4096.87|885
1659060300000|2022-07-29 02:05:00|4098.22|4097.62|4097.97|4097.37|4098.72|4098.12|4096.97|4096.37|519
1659060600000|2022-07-29 02:10:00|4097.84|4097.24|4098.34|4097.74|4098.97|4098.37|4097.72|4097.12|526
1659060900000|2022-07-29 02:15:00|4098.22|4097.62|4097.72|4097.12|4098.34|4097.74|4097.22|4096.62|509
1659061200000|2022-07-29 02:20:00|4097.97|4097.37|4097.72|4097.12|4098.47|4097.87|4097.22|4096.62|509
1659061500000|2022-07-29 02:25:00|4097.47|4096.87|4098.22|4097.62|4098.47|4097.87|4096.97|4096.37|512
1659061800000|2022-07-29 02:30:00|4098.09|4097.49|4099.22|4098.62|4099.72|4099.12|4098.09|4097.49|563
1659062100000|2022-07-29 02:35:00|4098.97|4098.37|4099.72|4099.12|4099.97|4099.37|4098.97|4098.37|499
1659062400000|2022-07-29 02:40:00|4099.84|4099.24|4100.72|4100.12|4100.72|4100.12|4099.84|4099.24|480
1659062700000|2022-07-29 02:45:00|4100.47|4099.87|4099.97|4099.37|4100.72|4100.12|4099.72|4099.12|516
1659063000000|2022-07-29 02:50:00|4099.72|4099.12|4097.97|4097.37|4099.97|4099.37|4097.72|4097.12|671
1659063300000|2022-07-29 02:55:00|4097.84|4097.24|4097.97|4097.37|4098.22|4097.62|4097.47|4096.87|314
1659063600000|2022-07-29 03:00:00|4097.72|4097.12|4097.97|4097.37|4098.72|4098.12|4097.47|4096.87|310
1659063900000|2022-07-29 03:05:00|4097.84|4097.24|4096.97|4096.37|4097.97|4097.37|4096.72|4096.12|518
1659064200000|2022-07-29 03:10:00|4096.84|4096.24|4096.47|4095.87|4097.72|4097.12|4096.47|4095.87|484
1659064500000|2022-07-29 03:15:00|4096.34|4095.74|4097.72|4097.12|4097.97|4097.37|4096.34|4095.74|414
1659064800000|2022-07-29 03:20:00|4097.59|4096.99|4097.72|4097.12|4097.97|4097.37|4097.22|4096.62|418
1659065100000|2022-07-29 03:25:00|4097.47|4096.87|4097.22|4096.62|4097.72|4097.12|4096.97|4096.37|389
1659065400000|2022-07-29 03:30:00|4097.34|4096.74|4095.72|4095.12|4097.34|4096.74|4095.22|4094.62|919
1659065700000|2022-07-29 03:35:00|4095.84|4095.24|4096.22|4095.62|4096.47|4095.87|4094.97|4094.37|399
1659066000000|2022-07-29 03:40:00|4095.97|4095.37|4093.97|4093.37|4095.97|4095.37|4093.72|4093.12|569
1659066300000|2022-07-29 03:45:00|4094.09|4093.49|4093.97|4093.37|4094.97|4094.37|4093.47|4092.87|524
1659066600000|2022-07-29 03:50:00|4094.22|4093.62|4094.47|4093.87|4094.72|4094.12|4093.72|4093.12|547
1659066900000|2022-07-29 03:55:00|4094.22|4093.62|4093.22|4092.62|4094.47|4093.87|4092.97|4092.37|512
1659067200000|2022-07-29 04:00:00|4092.97|4092.37|4093.97|4093.37|4093.97|4093.37|4092.97|4092.37|361
1659067500000|2022-07-29 04:05:00|4093.84|4093.24|4095.47|4094.87|4095.84|4095.24|4093.72|4093.12|330
1659067800000|2022-07-29 04:10:00|4095.72|4095.12|4095.47|4094.87|4095.72|4095.12|4095.22|4094.62|234
1659068100000|2022-07-29 04:15:00|4095.72|4095.12|4095.22|4094.62|4095.72|4095.12|4094.97|4094.37|138
1659068400000|2022-07-29 04:20:00|4095.47|4094.87|4096.84|4096.24|4096.97|4096.37|4095.22|4094.62|251
1659068700000|2022-07-29 04:25:00|4096.97|4096.37|4096.72|4096.12|4097.22|4096.62|4096.47|4095.87|334
1659069000000|2022-07-29 04:30:00|4096.59|4095.99|4095.72|4095.12|4096.59|4095.99|4095.22|4094.62|268
1659069300000|2022-07-29 04:35:00|4095.84|4095.24|4096.59|4095.99|4096.72|4096.12|4095.72|4095.12|201
1659069600000|2022-07-29 04:40:00|4096.47|4095.87|4096.47|4095.87|4096.72|4096.12|4095.97|4095.37|98
1659069900000|2022-07-29 04:45:00|4096.34|4095.74|4095.97|4095.37|4096.72|4096.12|4095.97|4095.37|232
1659070200000|2022-07-29 04:50:00|4096.22|4095.62|4095.72|4095.12|4096.47|4095.87|4095.59|4094.99|122
1659070500000|2022-07-29 04:55:00|4095.97|4095.37|4095.34|4094.74|4095.97|4095.37|4094.47|4093.87|338
1659070800000|2022-07-29 05:00:00|4095.22|4094.62|4094.09|4093.49|4095.72|4095.12|4093.72|4093.12|413
1659071100000|2022-07-29 05:05:00|4094.22|4093.62|4092.97|4092.37|4094.22|4093.62|4092.97|4092.37|484
1659071400000|2022-07-29 05:10:00|4093.09|4092.49|4092.72|4092.12|4093.47|4092.87|4091.47|4090.87|807
1659071700000|2022-07-29 05:15:00|4092.47|4091.87|4094.97|4094.37|4094.97|4094.37|4092.22|4091.62|661
1659072000000|2022-07-29 05:20:00|4094.72|4094.12|4096.34|4095.74|4096.97|4096.37|4094.72|4094.12|631
1659072300000|2022-07-29 05:25:00|4096.47|4095.87|4097.47|4096.87|4098.22|4097.62|4095.97|4095.37|518
1659072600000|2022-07-29 05:30:00|4097.72|4097.12|4099.72|4099.12|4100.47|4099.87|4096.97|4096.37|921
1659072900000|2022-07-29 05:35:00|4099.47|4098.87|4100.97|4100.37|4101.72|4101.12|4099.22|4098.62|950
1659073200000|2022-07-29 05:40:00|4101.09|4100.49|4099.72|4099.12|4101.09|4100.49|4099.22|4098.62|532
1659073500000|2022-07-29 05:45:00|4099.59|4098.99|4099.47|4098.87|4102.09|4101.49|4098.72|4098.12|1226
1659073800000|2022-07-29 05:50:00|4099.22|4098.62|4098.97|4098.37|4099.97|4099.37|4098.22|4097.62|414
1659074100000|2022-07-29 05:55:00|4098.72|4098.12|4100.72|4100.12|4101.22|4100.62|4098.59|4097.99|745
1659074400000|2022-07-29 06:00:00|4100.97|4100.37|4097.97|4097.37|4100.97|4100.37|4096.97|4096.37|1412
1659074700000|2022-07-29 06:05:00|4098.22|4097.62|4097.09|4096.49|4098.72|4098.12|4096.72|4096.12|506
1659075000000|2022-07-29 06:10:00|4096.97|4096.37|4096.97|4096.37|4098.72|4098.12|4096.47|4095.87|640
1659075300000|2022-07-29 06:15:00|4096.84|4096.24|4097.47|4096.87|4098.22|4097.62|4096.47|4095.87|356
1659075600000|2022-07-29 06:20:00|4097.72|4097.12|4100.97|4100.37|4100.97|4100.37|4097.22|4096.62|834
1659075900000|2022-07-29 06:25:00|4101.09|4100.49|4103.72|4103.12|4103.97|4103.37|4100.72|4100.12|1879
1659076200000|2022-07-29 06:30:00|4103.47|4102.87|4102.97|4102.37|4104.47|4103.87|4102.72|4102.12|1611
1659076500000|2022-07-29 06:35:00|4103.22|4102.62|4101.72|4101.12|4103.97|4103.37|4101.72|4101.12|869
1659076800000|2022-07-29 06:40:00|4101.84|4101.24|4100.22|4099.62|4102.72|4102.12|4099.97|4099.37|679
1659077100000|2022-07-29 06:45:00|4100.72|4100.12|4101.47|4100.87|4102.22|4101.62|4100.22|4099.62|919
1659077400000|2022-07-29 06:50:00|4101.34|4100.74|4101.72|4101.12|4102.47|4101.87|4100.47|4099.87|875
1659077700000|2022-07-29 06:55:00|4101.84|4101.24|4101.72|4101.12|4102.97|4102.37|4100.22|4099.62|1498
1659078000000|2022-07-29 07:00:00|4100.97|4100.37|4099.97|4099.37|4102.72|4102.12|4098.97|4098.37|2757
1659078300000|2022-07-29 07:05:00|4099.72|4099.12|4101.47|4100.87|4103.22|4102.62|4098.34|4097.74|2337
1659078600000|2022-07-29 07:10:00|4101.72|4101.12|4099.72|4099.12|4103.47|4102.87|4099.47|4098.87|1711
1659078900000|2022-07-29 07:15:00|4099.97|4099.37|4103.72|4103.12|4103.72|4103.12|4099.47|4098.87|1803
1659079200000|2022-07-29 07:20:00|4103.84|4103.24|4103.97|4103.37|4106.22|4105.62|4103.47|4102.87|1996
1659079500000|2022-07-29 07:25:00|4104.22|4103.62|4103.72|4103.12|4105.09|4104.49|4102.72|4102.12|1149
1659079800000|2022-07-29 07:30:00|4103.59|4102.99|4097.72|4097.12|4103.84|4103.24|4097.47|4096.87|2093
1659080100000|2022-07-29 07:35:00|4097.97|4097.37|4098.72|4098.12|4099.72|4099.12|4097.72|4097.12|1214
1659080400000|2022-07-29 07:40:00|4098.47|4097.87|4096.97|4096.37|4098.72|4098.12|4095.47|4094.87|1308
1659080700000|2022-07-29 07:45:00|4097.09|4096.49|4096.47|4095.87|4098.22|4097.62|4095.72|4095.12|1394
1659081000000|2022-07-29 07:50:00|4096.59|4095.99|4096.72|4096.12|4098.22|4097.62|4096.22|4095.62|1168
1659081300000|2022-07-29 07:55:00|4096.59|4095.99|4098.22|4097.62|4098.22|4097.62|4096.22|4095.62|737
1659081600000|2022-07-29 08:00:00|4098.34|4097.74|4099.09|4098.49|4100.47|4099.87|4097.72|4097.12|1809
1659081900000|2022-07-29 08:05:00|4098.97|4098.37|4100.72|4100.12|4101.72|4101.12|4098.97|4098.37|1601
1659082200000|2022-07-29 08:10:00|4100.97|4100.37|4100.97|4100.37|4102.72|4102.12|4100.72|4100.12|1263
1659082500000|2022-07-29 08:15:00|4101.09|4100.49|4102.59|4101.99|4103.09|4102.49|4099.97|4099.37|1305
1659082800000|2022-07-29 08:20:00|4102.47|4101.87|4098.47|4097.87|4102.72|4102.12|4097.97|4097.37|1438
1659083100000|2022-07-29 08:25:00|4098.72|4098.12|4101.72|4101.12|4101.72|4101.12|4097.97|4097.37|1272
1659083400000|2022-07-29 08:30:00|4101.47|4100.87|4100.72|4100.12|4101.72|4101.12|4100.22|4099.62|736
1659083700000|2022-07-29 08:35:00|4100.47|4099.87|4098.72|4098.12|4101.22|4100.62|4098.72|4098.12|851
1659084000000|2022-07-29 08:40:00|4098.59|4097.99|4097.97|4097.37|4101.72|4101.12|4096.97|4096.37|2452
1659084300000|2022-07-29 08:45:00|4097.72|4097.12|4094.34|4093.74|4098.22|4097.62|4094.22|4093.62|1422
1659084600000|2022-07-29 08:50:00|4094.22|4093.62|4094.72|4094.12|4095.97|4095.37|4093.72|4093.12|1513
1659084900000|2022-07-29 08:55:00|4094.47|4093.87|4096.72|4096.12|4097.22|4096.62|4094.47|4093.87|965
1659085200000|2022-07-29 09:00:00|4096.84|4096.24|4096.09|4095.49|4096.84|4096.24|4094.72|4094.12|1310
1659085500000|2022-07-29 09:05:00|4096.22|4095.62|4094.97|4094.37|4096.22|4095.62|4094.22|4093.62|1370
1659085800000|2022-07-29 09:10:00|4094.84|4094.24|4096.34|4095.74|4096.47|4095.87|4094.22|4093.62|964
1659086100000|2022-07-29 09:15:00|4096.47|4095.87|4095.22|4094.62|4096.72|4096.12|4094.97|4094.37|1064
1659086400000|2022-07-29 09:20:00|4095.47|4094.87|4096.09|4095.49|4096.72|4096.12|4094.22|4093.62|991
1659086700000|2022-07-29 09:25:00|4096.22|4095.62|4097.72|4097.12|4097.97|4097.37|4095.72|4095.12|862
1659087000000|2022-07-29 09:30:00|4097.84|4097.24|4100.47|4099.87|4100.47|4099.87|4097.72|4097.12|1873
1659087300000|2022-07-29 09:35:00|4100.22|4099.62|4099.72|4099.12|4100.97|4100.37|4099.22|4098.62|1276
1659087600000|2022-07-29 09:40:00|4099.59|4098.99|4099.22|4098.62|4100.47|4099.87|4099.09|4098.49|754
1659087900000|2022-07-29 09:45:00|4099.09|4098.49|4099.97|4099.37|4100.22|4099.62|4098.72|4098.12|1075
1659088200000|2022-07-29 09:50:00|4100.22|4099.62|4099.72|4099.12|4100.72|4100.12|4098.72|4098.12|1280
1659088500000|2022-07-29 09:55:00|4099.59|4098.99|4102.47|4101.87|4102.47|4101.87|4099.22|4098.62|2099
1659088800000|2022-07-29 10:00:00|4102.34|4101.74|4101.22|4100.62|4103.22|4102.62|4098.47|4097.87|1896
1659089100000|2022-07-29 10:05:00|4101.09|4100.49|4102.72|4102.12|4103.47|4102.87|4100.97|4100.37|1973
1659089400000|2022-07-29 10:10:00|4102.47|4101.87|4101.22|4100.62|4103.22|4102.62|4100.72|4100.12|1627
1659089700000|2022-07-29 10:15:00|4100.97|4100.37|4099.47|4098.87|4101.47|4100.87|4098.97|4098.37|1122
1659090000000|2022-07-29 10:20:00|4099.22|4098.62|4100.22|4099.62|4100.72|4100.12|4098.97|4098.37|695
1659090300000|2022-07-29 10:25:00|4100.34|4099.74|4100.47|4099.87|4101.22|4100.62|4099.84|4099.24|1019
1659090600000|2022-07-29 10:30:00|4100.34|4099.74|4101.47|4100.87|4101.47|4100.87|4100.22|4099.62|1218
1659090900000|2022-07-29 10:35:00|4101.22|4100.62|4104.72|4104.12|4104.72|4104.12|4100.97|4100.37|1379
1659091200000|2022-07-29 10:40:00|4104.59|4103.99|4103.72|4103.12|4104.72|4104.12|4103.72|4103.12|827
1659091500000|2022-07-29 10:45:00|4103.47|4102.87|4103.47|4102.87|4103.72|4103.12|4102.47|4101.87|1031
1659091800000|2022-07-29 10:50:00|4103.84|4103.24|4103.22|4102.62|4105.22|4104.62|4103.22|4102.62|1256
1659092100000|2022-07-29 10:55:00|4103.47|4102.87|4102.72|4102.12|4103.47|4102.87|4102.22|4101.62|1804
1659092400000|2022-07-29 11:00:00|4102.47|4101.87|4100.72|4100.12|4103.47|4102.87|4100.47|4099.87|2185
1659092700000|2022-07-29 11:05:00|4100.47|4099.87|4097.72|4097.12|4100.72|4100.12|4097.72|4097.12|3115
1659093000000|2022-07-29 11:10:00|4097.84|4097.24|4097.72|4097.12|4099.47|4098.87|4097.72|4097.12|1421
1659093300000|2022-07-29 11:15:00|4097.97|4097.37|4099.22|4098.62|4099.72|4099.12|4097.72|4097.12|1727
1659093600000|2022-07-29 11:20:00|4099.47|4098.87|4098.22|4097.62|4099.97|4099.37|4096.72|4096.12|2877
1659093900000|2022-07-29 11:25:00|4097.47|4096.87|4096.47|4095.87|4097.97|4097.37|4095.97|4095.37|1406
1659094200000|2022-07-29 11:30:00|4096.72|4096.12|4096.22|4095.62|4097.47|4096.87|4095.97|4095.37|1696
1659094500000|2022-07-29 11:35:00|4096.47|4095.87|4096.47|4095.87|4098.22|4097.62|4095.72|4095.12|1101
1659094800000|2022-07-29 11:40:00|4096.59|4095.99|4095.72|4095.12|4096.72|4096.12|4094.47|4093.87|1846
1659095100000|2022-07-29 11:45:00|4095.59|4094.99|4095.47|4094.87|4096.72|4096.12|4095.22|4094.62|877
1659095400000|2022-07-29 11:50:00|4095.72|4095.12|4096.22|4095.62|4097.22|4096.62|4094.72|4094.12|1216
1659095700000|2022-07-29 11:55:00|4095.97|4095.37|4097.09|4096.49|4097.34|4096.74|4094.72|4094.12|1204
1659096000000|2022-07-29 12:00:00|4096.97|4096.37|4098.47|4097.87|4098.97|4098.37|4096.72|4096.12|2012
1659096300000|2022-07-29 12:05:00|4098.72|4098.12|4097.22|4096.62|4099.22|4098.62|4097.22|4096.62|950
1659096600000|2022-07-29 12:10:00|4097.47|4096.87|4095.22|4094.62|4097.47|4096.87|4094.97|4094.37|2387
1659096900000|2022-07-29 12:15:00|4094.97|4094.37|4093.97|4093.37|4095.47|4094.87|4093.22|4092.62|4307
1659097200000|2022-07-29 12:20:00|4094.22|4093.62|4094.22|4093.62|4094.47|4093.87|4092.72|4092.12|2682
1659097500000|2022-07-29 12:25:00|4094.47|4093.87|4093.59|4092.99|4095.97|4095.37|4091.34|4090.74|3110
1659097800000|2022-07-29 12:30:00|4093.84|4093.24|4085.97|4085.37|4095.34|4094.74|4085.34|4084.74|12396
1659098100000|2022-07-29 12:35:00|4086.22|4085.62|4084.47|4083.87|4089.72|4089.12|4083.47|4082.87|5366
1659098400000|2022-07-29 12:40:00|4084.59|4083.99|4085.97|4085.37|4086.72|4086.12|4084.47|4083.87|4095
1659098700000|2022-07-29 12:45:00|4086.22|4085.62|4088.22|4087.62|4088.72|4088.12|4085.97|4085.37|4652
1659099000000|2022-07-29 12:50:00|4088.47|4087.87|4091.97|4091.37|4092.47|4091.87|4087.97|4087.37|7172
1659099300000|2022-07-29 12:55:00|4091.72|4091.12|4090.72|4090.12|4091.72|4091.12|4090.47|4089.87|4373
1659099600000|2022-07-29 13:00:00|4090.97|4090.37|4084.72|4084.12|4090.97|4090.37|4084.47|4083.87|6049
1659099900000|2022-07-29 13:05:00|4084.97|4084.37|4084.47|4083.87|4085.72|4085.12|4082.72|4082.12|4298
1659100200000|2022-07-29 13:10:00|4084.59|4083.99|4083.97|4083.37|4085.09|4084.49|4082.72|4082.12|3361
1659100500000|2022-07-29 13:15:00|4083.84|4083.24|4083.72|4083.12|4084.47|4083.87|4082.97|4082.37|3437
1659100800000|2022-07-29 13:20:00|4083.22|4082.62|4086.72|4086.12|4086.97|4086.37|4082.72|4082.12|4999
1659101100000|2022-07-29 13:25:00|4086.47|4085.87|4086.72|4086.12|4088.47|4087.87|4085.59|4084.99|7409
1659101400000|2022-07-29 13:30:00|4086.62|4086.22|4083.12|4082.72|4091.87|4091.47|4080.62|4080.22|49877
1659101700000|2022-07-29 13:35:00|4082.62|4082.22|4088.62|4088.22|4088.87|4088.47|4078.62|4078.22|34647
1659102000000|2022-07-29 13:40:00|4088.37|4087.97|4095.62|4095.22|4099.12|4098.72|4087.62|4087.22|28730
1659102300000|2022-07-29 13:45:00|4095.49|4095.09|4098.87|4098.47|4102.87|4102.47|4095.12|4094.72|30280
1659102600000|2022-07-29 13:50:00|4099.12|4098.72|4101.12|4100.72|4104.12|4103.72|4098.12|4097.72|21790
1659102900000|2022-07-29 13:55:00|4101.62|4101.22|4102.74|4102.34|4105.62|4105.22|4099.62|4099.22|20292
1659103200000|2022-07-29 14:00:00|4103.12|4102.72|4110.62|4110.22|4111.37|4110.97|4098.12|4097.72|34157
1659103500000|2022-07-29 14:05:00|4110.74|4110.34|4109.12|4108.72|4115.12|4114.72|4107.62|4107.22|30197
1659103800000|2022-07-29 14:10:00|4108.99|4108.59|4107.62|4107.22|4112.12|4111.72|4106.62|4106.22|18668
1659104100000|2022-07-29 14:15:00|4107.87|4107.47|4108.87|4108.47|4109.12|4108.72|4104.62|4104.22|21895
1659104400000|2022-07-29 14:20:00|4108.62|4108.22|4113.37|4112.97|4113.87|4113.47|4107.12|4106.72|23938
1659104700000|2022-07-29 14:25:00|4113.62|4113.22|4116.62|4116.22|4120.62|4120.22|4112.62|4112.22|30738
1659105000000|2022-07-29 14:30:00|4116.87|4116.47|4111.62|4111.22|4119.12|4118.72|4111.37|4110.97|25346
1659105300000|2022-07-29 14:35:00|4111.37|4110.97|4115.12|4114.72|4115.62|4115.22|4111.37|4110.97|16729
1659105600000|2022-07-29 14:40:00|4115.37|4114.97|4117.87|4117.47|4118.62|4118.22|4113.62|4113.22|16482
1659105900000|2022-07-29 14:45:00|4118.12|4117.72|4115.37|4114.97|4120.37|4119.97|4114.62|4114.22|16436
1659106200000|2022-07-29 14:50:00|4115.62|4115.22|4113.62|4113.22|4116.12|4115.72|4112.12|4111.72|17832
1659106500000|2022-07-29 14:55:00|4113.87|4113.47|4104.87|4104.47|4114.87|4114.47|4104.87|4104.47|22642
1659106800000|2022-07-29 15:00:00|4105.12|4104.72|4100.87|4100.47|4107.37|4106.97|4100.12|4099.72|27404
1659107100000|2022-07-29 15:05:00|4100.62|4100.22|4103.37|4102.97|4105.87|4105.47|4100.62|4100.22|20617
1659107400000|2022-07-29 15:10:00|4103.12|4102.72|4102.87|4102.47|4103.87|4103.47|4098.62|4098.22|20498
1659107700000|2022-07-29 15:15:00|4102.62|4102.22|4104.37|4103.97|4104.87|4104.47|4099.37|4098.97|25033
1659108000000|2022-07-29 15:20:00|4104.62|4104.22|4097.12|4096.72|4105.12|4104.72|4096.87|4096.47|22494
1659108300000|2022-07-29 15:25:00|4096.87|4096.47|4093.87|4093.47|4097.87|4097.47|4091.62|4091.22|26486
1659108600000|2022-07-29 15:30:00|4093.62|4093.22|4093.94|4093.54|4097.37|4096.97|4091.6|4091.2|22910
1659108900000|2022-07-29 15:35:00|4093.69|4093.29|4101.69|4101.29|4101.69|4101.29|4093.69|4093.29|17052
1659109200000|2022-07-29 15:40:00|4101.94|4101.54|4107.19|4106.79|4107.44|4107.04|4100.94|4100.54|20509
1659109500000|2022-07-29 15:45:00|4107.44|4107.04|4104.44|4104.04|4108.19|4107.79|4104.19|4103.79|19633
1659109800000|2022-07-29 15:50:00|4104.69|4104.29|4108.19|4107.79|4108.69|4108.29|4103.19|4102.79|16167
1659110100000|2022-07-29 15:55:00|4107.94|4107.54|4106.94|4106.54|4109.19|4108.79|4105.94|4105.54|13867
1659110400000|2022-07-29 16:00:00|4107.19|4106.79|4106.69|4106.29|4109.94|4109.54|4106.44|4106.04|20729
1659110700000|2022-07-29 16:05:00|4106.44|4106.04|4101.19|4100.79|4106.94|4106.54|4099.69|4099.29|21969
1659111000000|2022-07-29 16:10:00|4101.44|4101.04|4103.19|4102.79|4106.44|4106.04|4101.44|4101.04|17118
1659111300000|2022-07-29 16:15:00|4103.44|4103.04|4107.69|4107.29|4109.19|4108.79|4103.19|4102.79|15580
1659111600000|2022-07-29 16:20:00|4107.94|4107.54|4107.69|4107.29|4108.94|4108.54|4105.44|4105.04|12629
1659111900000|2022-07-29 16:25:00|4107.81|4107.41|4107.19|4106.79|4108.69|4108.29|4105.94|4105.54|8442
1659112200000|2022-07-29 16:30:00|4107.44|4107.04|4108.44|4108.04|4110.44|4110.04|4106.94|4106.54|12137
1659112500000|2022-07-29 16:35:00|4108.69|4108.29|4109.94|4109.54|4110.69|4110.29|4104.94|4104.54|11551
1659112800000|2022-07-29 16:40:00|4109.86|4109.46|4110.61|4110.21|4110.86|4110.46|4108.11|4107.71|7877
1659113100000|2022-07-29 16:45:00|4110.36|4109.96|4113.36|4112.96|4114.86|4114.46|4109.86|4109.46|15304
1659113400000|2022-07-29 16:50:00|4113.61|4113.21|4117.61|4117.21|4117.61|4117.21|4113.36|4112.96|14599
1659113700000|2022-07-29 16:55:00|4117.86|4117.46|4116.11|4115.71|4118.61|4118.21|4115.36|4114.96|10971
1659114000000|2022-07-29 17:00:00|4115.86|4115.46|4113.61|4113.21|4116.61|4116.21|4112.86|4112.46|12930
1659114300000|2022-07-29 17:05:00|4113.36|4112.96|4115.36|4114.96|4115.61|4115.21|4112.86|4112.46|7338
1659114600000|2022-07-29 17:10:00|4114.98|4114.58|4115.61|4115.21|4116.61|4116.21|4113.11|4112.71|9714
1659114900000|2022-07-29 17:15:00|4115.86|4115.46|4115.61|4115.21|4116.61|4116.21|4114.36|4113.96|6131
1659115200000|2022-07-29 17:20:00|4115.36|4114.96|4114.61|4114.21|4116.86|4116.46|4113.61|4113.21|7066
1659115500000|2022-07-29 17:25:00|4114.36|4113.96|4111.86|4111.46|4115.36|4114.96|4111.36|4110.96|9093
1659115800000|2022-07-29 17:30:00|4112.11|4111.71|4113.61|4113.21|4115.86|4115.46|4111.61|4111.21|7559
1659116100000|2022-07-29 17:35:00|4113.36|4112.96|4116.61|4116.21|4116.61|4116.21|4112.86|4112.46|6043
1659116400000|2022-07-29 17:40:00|4116.86|4116.46|4117.86|4117.46|4118.36|4117.96|4115.86|4115.46|8254
1659116700000|2022-07-29 17:45:00|4118.11|4117.71|4119.11|4118.71|4120.11|4119.71|4117.36|4116.96|9482
1659117000000|2022-07-29 17:50:00|4119.36|4118.96|4121.86|4121.46|4122.36|4121.96|4118.86|4118.46|14778
1659117300000|2022-07-29 17:55:00|4122.11|4121.71|4120.11|4119.71|4123.36|4122.96|4119.11|4118.71|14782
1659117600000|2022-07-29 18:00:00|4120.36|4119.96|4120.86|4120.46|4121.61|4121.21|4117.61|4117.21|15906
1659117900000|2022-07-29 18:05:00|4120.61|4120.21|4123.86|4123.46|4124.11|4123.71|4120.61|4120.21|12558
1659118200000|2022-07-29 18:10:00|4123.61|4123.21|4124.11|4123.71|4125.36|4124.96|4123.11|4122.71|10085
1659118500000|2022-07-29 18:15:00|4123.86|4123.46|4126.86|4126.46|4127.11|4126.71|4122.86|4122.46|11778
1659118800000|2022-07-29 18:20:00|4126.61|4126.21|4125.36|4124.96|4127.11|4126.71|4124.36|4123.96|9979
1659119100000|2022-07-29 18:25:00|4125.11|4124.71|4126.86|4126.46|4127.36|4126.96|4123.86|4123.46|9592
1659119400000|2022-07-29 18:30:00|4127.11|4126.71|4127.36|4126.96|4127.86|4127.46|4125.36|4124.96|10775
1659119700000|2022-07-29 18:35:00|4127.61|4127.21|4128.61|4128.21|4131.36|4130.96|4127.36|4126.96|16813
1659120000000|2022-07-29 18:40:00|4127.86|4127.46|4126.36|4125.96|4128.61|4128.21|4125.11|4124.71|13859
1659120300000|2022-07-29 18:45:00|4126.11|4125.71|4127.11|4126.71|4128.86|4128.46|4125.36|4124.96|10969
1659120600000|2022-07-29 18:50:00|4126.86|4126.46|4128.61|4128.21|4129.11|4128.71|4126.11|4125.71|7192
1659120900000|2022-07-29 18:55:00|4128.11|4127.71|4129.86|4129.46|4129.86|4129.46|4127.36|4126.96|9163
1659121200000|2022-07-29 19:00:00|4130.11|4129.71|4134.61|4134.21|4134.61|4134.21|4129.11|4128.71|18319
1659121500000|2022-07-29 19:05:00|4134.11|4133.71|4130.86|4130.46|4134.36|4133.96|4130.61|4130.21|18992
1659121800000|2022-07-29 19:10:00|4131.11|4130.71|4133.36|4132.96|4133.36|4132.96|4129.36|4128.96|17814
1659122100000|2022-07-29 19:15:00|4133.11|4132.71|4132.36|4131.96|4133.36|4132.96|4129.61|4129.21|14087
1659122400000|2022-07-29 19:20:00|4132.41|4132.01|4134.66|4134.26|4134.66|4134.26|4131.41|4131.01|11841
1659122700000|2022-07-29 19:25:00|4134.91|4134.51|4137.66|4137.26|4137.91|4137.51|4134.66|4134.26|12439
1659123000000|2022-07-29 19:30:00|4137.41|4137.01|4139.66|4139.26|4139.66|4139.26|4134.16|4133.76|20291
1659123300000|2022-07-29 19:35:00|4139.41|4139.01|4137.16|4136.76|4140.66|4140.26|4136.91|4136.51|17648
1659123600000|2022-07-29 19:40:00|4136.91|4136.51|4137.91|4137.51|4139.41|4139.01|4135.16|4134.76|22563
1659123900000|2022-07-29 19:45:00|4137.66|4137.26|4138.41|4138.01|4139.91|4139.51|4136.41|4136.01|20661
1659124200000|2022-07-29 19:50:00|4140.66|4140.26|4133.16|4132.76|4140.66|4140.26|4132.66|4132.26|44358
1659124500000|2022-07-29 19:55:00|4132.41|4132.01|4131.91|4131.51|4133.41|4133.01|4128.91|4128.51|156518
1659124800000|2022-07-29 20:00:00|4131.89|4131.49|4130.74|4130.14|4133.74|4133.14|4130.74|4130.14|40912
1659125100000|2022-07-29 20:05:00|4131.24|4130.64|4128.99|4128.39|4131.74|4131.14|4128.99|4128.39|10834
1659125400000|2022-07-29 20:10:00|4128.74|4128.14|4129.61|4129.01|4130.49|4129.89|4128.74|4128.14|8908
1659125700000|2022-07-29 20:15:00|4129.74|4129.14|4130.24|4129.64|4130.74|4130.14|4129.74|4129.14|2556
1659126000000|2022-07-29 20:20:00|4130.36|4129.76|4130.49|4129.89|4130.74|4130.14|4130.24|4129.64|756
1659126300000|2022-07-29 20:25:00|4130.24|4129.64|4129.99|4129.39|4130.49|4129.89|4129.99|4129.39|551
1659126600000|2022-07-29 20:30:00|4130.24|4129.64|4130.24|4129.64|4130.49|4129.89|4129.99|4129.39|1094
1659126900000|2022-07-29 20:35:00|4129.99|4129.39|4129.99|4129.39|4130.24|4129.64|4129.99|4129.39|555
1659127200000|2022-07-29 20:40:00|4130.24|4129.64|4130.49|4129.89|4130.74|4130.14|4130.24|4129.64|777
1659127500000|2022-07-29 20:45:00|4130.61|4130.01|4130.49|4129.89|4130.74|4130.14|4130.49|4129.89|1019
1659127800000|2022-07-29 20:50:00|4130.74|4130.14|4130.49|4129.89|4130.99|4130.39|4130.49|4129.89|1567
1659128100000|2022-07-29 20:55:00|4130.61|4130.01|4130.96|4129.46|4130.98|4130.14|4130.36|4129.46|1773
1659128400000|2022-07-29 21:00:00|4130.98|4129.48|4130.98|4129.48|4130.98|4129.48|4130.98|4129.48|146
1659304800000|2022-07-31 22:00:00|4132.36|4131.76|4123.49|4122.89|4132.49|4131.89|4121.74|4121.14|3334
1659305100000|2022-07-31 22:05:00|4123.11|4122.51|4121.74|4121.14|4123.61|4123.01|4120.99|4120.39|764
1659305400000|2022-07-31 22:10:00|4121.86|4121.26|4120.11|4119.51|4122.49|4121.89|4119.74|4119.14|1230
1659305700000|2022-07-31 22:15:00|4120.24|4119.64|4117.74|4117.14|4121.24|4120.64|4116.74|4116.14|1905
1659306000000|2022-07-31 22:20:00|4117.49|4116.89|4114.61|4114.01|4118.74|4118.14|4114.49|4113.89|1366
1659306300000|2022-07-31 22:25:00|4114.74|4114.14|4115.99|4115.39|4116.24|4115.64|4114.61|4114.01|803
1659306600000|2022-07-31 22:30:00|4115.74|4115.14|4116.74|4116.14|4117.49|4116.89|4114.49|4113.89|1248
1659306900000|2022-07-31 22:35:00|4116.49|4115.89|4115.49|4114.89|4116.74|4116.14|4114.49|4113.89|756
1659307200000|2022-07-31 22:40:00|4115.74|4115.14|4114.49|4113.89|4116.49|4115.89|4114.49|4113.89|380
1659307500000|2022-07-31 22:45:00|4114.24|4113.64|4112.49|4111.89|4114.24|4113.64|4111.74|4111.14|1645
1659307800000|2022-07-31 22:50:00|4112.74|4112.14|4113.49|4112.89|4113.49|4112.89|4112.74|4112.14|259
1659308100000|2022-07-31 22:55:00|4113.24|4112.64|4113.99|4113.39|4113.99|4113.39|4111.99|4111.39|450
1659308400000|2022-07-31 23:00:00|4113.74|4113.14|4114.24|4113.64|4114.36|4113.76|4112.24|4111.64|620
1659308700000|2022-07-31 23:05:00|4113.99|4113.39|4115.49|4114.89|4115.49|4114.89|4112.99|4112.39|622
1659309000000|2022-07-31 23:10:00|4115.61|4115.01|4115.99|4115.39|4116.99|4116.39|4115.49|4114.89|508
1659309300000|2022-07-31 23:15:00|4116.24|4115.64|4116.74|4116.14|4117.99|4117.39|4115.99|4115.39|563
1659309600000|2022-07-31 23:20:00|4116.49|4115.89|4116.49|4115.89|4116.74|4116.14|4115.99|4115.39|253
1659309900000|2022-07-31 23:25:00|4116.36|4115.76|4116.61|4116.01|4116.86|4116.26|4114.74|4114.14|496
1659310200000|2022-07-31 23:30:00|4116.74|4116.14|4117.24|4116.64|4117.49|4116.89|4116.24|4115.64|414
1659310500000|2022-07-31 23:35:00|4117.36|4116.76|4116.61|4116.01|4117.99|4117.39|4116.24|4115.64|289
1659310800000|2022-07-31 23:40:00|4116.49|4115.89|4116.61|4116.01|4119.61|4119.01|4116.49|4115.89|1157
1659311100000|2022-07-31 23:45:00|4116.49|4115.89|4115.49|4114.89|4116.74|4116.14|4113.49|4112.89|1116
1659311400000|2022-07-31 23:50:00|4115.74|4115.14|4115.99|4115.39|4116.49|4115.89|4114.49|4113.89|498
1659311700000|2022-07-31 23:55:00|4115.74|4115.14|4114.99|4114.39|4116.86|4116.26|4114.74|4114.14|428
1659312000000|2022-08-01 00:00:00|4114.49|4113.89|4112.99|4112.39|4115.49|4114.89|4112.49|4111.89|1120
1659312300000|2022-08-01 00:05:00|4113.24|4112.64|4112.74|4112.14|4114.36|4113.76|4112.49|4111.89|741
1659312600000|2022-08-01 00:10:00|4112.49|4111.89|4112.99|4112.39|4113.99|4113.39|4111.99|4111.39|753
1659312900000|2022-08-01 00:15:00|4112.86|4112.26|4116.36|4115.76|4117.49|4116.89|4112.86|4112.26|1583
1659313200000|2022-08-01 00:20:00|4116.49|4115.89|4116.36|4115.76|4117.24|4116.64|4115.49|4114.89|420
1659313500000|2022-08-01 00:25:00|4116.24|4115.64|4117.49|4116.89|4117.99|4117.39|4115.99|4115.39|473
1659313800000|2022-08-01 00:30:00|4117.74|4117.14|4115.49|4114.89|4117.74|4117.14|4115.24|4114.64|405
1659314100000|2022-08-01 00:35:00|4115.24|4114.64|4114.74|4114.14|4116.24|4115.64|4114.24|4113.64|554
1659314400000|2022-08-01 00:40:00|4114.49|4113.89|4115.49|4114.89|4116.24|4115.64|4114.49|4113.89|364
1659314700000|2022-08-01 00:45:00|4115.61|4115.01|4115.74|4115.14|4116.49|4115.89|4115.49|4114.89|287
1659315000000|2022-08-01 00:50:00|4115.99|4115.39|4115.74|4115.14|4116.49|4115.89|4115.74|4115.14|275
1659315300000|2022-08-01 00:55:00|4115.99|4115.39|4115.24|4114.64|4115.99|4115.39|4114.49|4113.89|279
1659315600000|2022-08-01 01:00:00|4115.49|4114.89|4114.11|4113.51|4115.99|4115.39|4113.74|4113.14|623
1659315900000|2022-08-01 01:05:00|4114.24|4113.64|4113.74|4113.14|4114.74|4114.14|4113.24|4112.64|498
1659316200000|2022-08-01 01:10:00|4113.49|4112.89|4115.74|4115.14|4115.99|4115.39|4113.49|4112.89|489
1659316500000|2022-08-01 01:15:00|4115.61|4115.01|4117.24|4116.64|4117.24|4116.64|4114.99|4114.39|1050
1659316800000|2022-08-01 01:20:00|4117.49|4116.89|4115.74|4115.14|4117.74|4117.14|4115.74|4115.14|772
1659317100000|2022-08-01 01:25:00|4115.99|4115.39|4116.74|4116.14|4116.99|4116.39|4115.74|4115.14|312
1659317400000|2022-08-01 01:30:00|4116.49|4115.89|4117.86|4117.26|4118.24|4117.64|4114.74|4114.14|1203
1659317700000|2022-08-01 01:35:00|4117.99|4117.39|4117.99|4117.39|4118.99|4118.39|4116.99|4116.39|1034
1659318000000|2022-08-01 01:40:00|4117.74|4117.14|4116.74|4116.14|4118.49|4117.89|4115.99|4115.39|833
1659318300000|2022-08-01 01:45:00|4116.61|4116.01|4114.74|4114.14|4116.74|4116.14|4114.49|4113.89|756
1659318600000|2022-08-01 01:50:00|4114.49|4113.89|4116.74|4116.14|4116.99|4116.39|4114.49|4113.89|1896
1659318900000|2022-08-01 01:55:00|4116.61|4116.01|4117.24|4116.64|4118.24|4117.64|4115.99|4115.39|929
1659319200000|2022-08-01 02:00:00|4116.99|4116.39|4115.74|4115.14|4117.49|4116.89|4115.74|4115.14|498
1659319500000|2022-08-01 02:05:00|4115.99|4115.39|4115.74|4115.14|4116.61|4116.01|4115.36|4114.76|458
1659319800000|2022-08-01 02:10:00|4115.86|4115.26|4115.74|4115.14|4115.99|4115.39|4114.74|4114.14|298
1659320100000|2022-08-01 02:15:00|4115.61|4115.01|4115.24|4114.64|4115.86|4115.26|4114.99|4114.39|281
1659320400000|2022-08-01 02:20:00|4115.36|4114.76|4115.74|4115.14|4115.86|4115.26|4115.24|4114.64|237
1659320700000|2022-08-01 02:25:00|4115.99|4115.39|4118.24|4117.64|4118.24|4117.64|4115.74|4115.14|908
1659321000000|2022-08-01 02:30:00|4118.49|4117.89|4117.49|4116.89|4118.86|4118.26|4117.24|4116.64|505
1659321300000|2022-08-01 02:35:00|4117.24|4116.64|4116.49|4115.89|4117.49|4116.89|4116.24|4115.64|315
1659321600000|2022-08-01 02:40:00|4116.61|4116.01|4116.61|4116.01|4116.99|4116.39|4116.24|4115.64|115
1659321900000|2022-08-01 02:45:00|4116.74|4116.14|4117.24|4116.64|4117.99|4117.39|4116.49|4115.89|215
1659322200000|2022-08-01 02:50:00|4117.11|4116.51|4117.74|4117.14|4117.74|4117.14|4116.74|4116.14|349
1659322500000|2022-08-01 02:55:00|4117.99|4117.39|4117.86|4117.26|4118.99|4118.39|4117.49|4116.89|566
1659322800000|2022-08-01 03:00:00|4117.99|4117.39|4116.49|4115.89|4117.99|4117.39|4116.49|4115.89|508
1659323100000|2022-08-01 03:05:00|4116.74|4116.14|4116.24|4115.64|4116.99|4116.39|4115.49|4114.89|382
1659323400000|2022-08-01 03:10:00|4115.99|4115.39|4115.99|4115.39|4116.74|4116.14|4115.36|4114.76|310
1659323700000|2022-08-01 03:15:00|4116.24|4115.64|4113.49|4112.89|4116.24|4115.64|4113.36|4112.76|808
1659324000000|2022-08-01 03:20:00|4113.24|4112.64|4112.24|4111.64|4113.24|4112.64|4112.24|4111.64|938
1659324300000|2022-08-01 03:25:00|4112.11|4111.51|4111.49|4110.89|4112.74|4112.14|4110.74|4110.14|1324
1659324600000|2022-08-01 03:30:00|4111.24|4110.64|4111.99|4111.39|4112.24|4111.64|4110.99|4110.39|411
1659324900000|2022-08-01 03:35:00|4111.74|4111.14|4112.24|4111.64|4112.24|4111.64|4111.74|4111.14|331
1659325200000|2022-08-01 03:40:00|4112.11|4111.51|4112.24|4111.64|4112.24|4111.64|4111.99|4111.39|217
1659325500000|2022-08-01 03:45:00|4111.99|4111.39|4110.99|4110.39|4111.99|4111.39|4110.99|4110.39|396
1659325800000|2022-08-01 03:50:00|4111.24|4110.64|4111.74|4111.14|4111.99|4111.39|4110.86|4110.26|297
1659326100000|2022-08-01 03:55:00|4111.61|4111.01|4111.74|4111.14|4111.99|4111.39|4111.61|4111.01|219
1659326400000|2022-08-01 04:00:00|4111.61|4111.01|4111.99|4111.39|4111.99|4111.39|4111.24|4110.64|304
1659326700000|2022-08-01 04:05:00|4112.24|4111.64|4111.24|4110.64|4112.24|4111.64|4111.24|4110.64|376
1659327000000|2022-08-01 04:10:00|4110.99|4110.39|4111.99|4111.39|4112.24|4111.64|4110.99|4110.39|250
1659327300000|2022-08-01 04:15:00|4112.24|4111.64|4113.49|4112.89|4113.49|4112.89|4112.24|4111.64|400
1659327600000|2022-08-01 04:20:00|4113.61|4113.01|4113.74|4113.14|4113.74|4113.14|4112.99|4112.39|159
1659327900000|2022-08-01 04:25:00|4113.61|4113.01|4114.24|4113.64|4114.24|4113.64|4113.24|4112.64|260
1659328200000|2022-08-01 04:30:00|4113.99|4113.39|4113.99|4113.39|4114.24|4113.64|4113.24|4112.64|289
1659328500000|2022-08-01 04:35:00|4113.86|4113.26|4112.49|4111.89|4113.99|4113.39|4112.49|4111.89|132
1659328800000|2022-08-01 04:40:00|4112.74|4112.14|4113.24|4112.64|4113.49|4112.89|4112.49|4111.89|69
1659329100000|2022-08-01 04:45:00|4113.36|4112.76|4112.99|4112.39|4113.49|4112.89|4112.74|4112.14|85
1659329400000|2022-08-01 04:50:00|4112.86|4112.26|4113.49|4112.89|4113.49|4112.89|4112.49|4111.89|178
1659329700000|2022-08-01 04:55:00|4113.61|4113.01|4114.24|4113.64|4114.24|4113.64|4113.49|4112.89|221
1659330000000|2022-08-01 05:00:00|4114.49|4113.89|4113.49|4112.89|4114.49|4113.89|4113.49|4112.89|333
1659330300000|2022-08-01 05:05:00|4113.61|4113.01|4113.49|4112.89|4114.24|4113.64|4113.36|4112.76|174
1659330600000|2022-08-01 05:10:00|4113.36|4112.76|4111.99|4111.39|4113.49|4112.89|4111.74|4111.14|292
1659330900000|2022-08-01 05:15:00|4112.11|4111.51|4112.74|4112.14|4112.99|4112.39|4111.74|4111.14|270
1659331200000|2022-08-01 05:20:00|4112.86|4112.26|4111.99|4111.39|4113.24|4112.64|4111.86|4111.26|227
1659331500000|2022-08-01 05:25:00|4112.11|4111.51|4113.24|4112.64|4113.36|4112.76|4112.11|4111.51|193
1659331800000|2022-08-01 05:30:00|4113.49|4112.89|4112.74|4112.14|4114.74|4114.14|4112.74|4112.14|466
1659332100000|2022-08-01 05:35:00|4112.86|4112.26|4110.99|4110.39|4112.99|4112.39|4110.99|4110.39|395
1659332400000|2022-08-01 05:40:00|4110.74|4110.14|4109.49|4108.89|4110.74|4110.14|4108.99|4108.39|727
1659332700000|2022-08-01 05:45:00|4109.36|4108.76|4111.24|4110.64|4111.24|4110.64|4109.24|4108.64|410
1659333000000|2022-08-01 05:50:00|4111.49|4110.89|4113.24|4112.64|4113.24|4112.64|4111.24|4110.64|473
1659333300000|2022-08-01 05:55:00|4113.49|4112.89|4114.49|4113.89|4114.49|4113.89|4112.99|4112.39|457
1659333600000|2022-08-01 06:00:00|4114.74|4114.14|4115.49|4114.89|4115.99|4115.39|4114.49|4113.89|963
1659333900000|2022-08-01 06:05:00|4115.61|4115.01|4114.49|4113.89|4115.74|4115.14|4114.49|4113.89|522
1659334200000|2022-08-01 06:10:00|4114.74|4114.14|4115.74|4115.14|4115.74|4115.14|4113.99|4113.39|444
1659334500000|2022-08-01 06:15:00|4115.86|4115.26|4113.99|4113.39|4116.11|4115.51|4113.86|4113.26|537
1659334800000|2022-08-01 06:20:00|4114.24|4113.64|4112.99|4112.39|4114.99|4114.39|4112.99|4112.39|631
1659335100000|2022-08-01 06:25:00|4113.11|4112.51|4114.49|4113.89|4114.49|4113.89|4112.49|4111.89|570
1659335400000|2022-08-01 06:30:00|4114.24|4113.64|4112.99|4112.39|4114.36|4113.76|4112.24|4111.64|831
1659335700000|2022-08-01 06:35:00|4113.11|4112.51|4112.99|4112.39|4113.74|4113.14|4112.24|4111.64|657
1659336000000|2022-08-01 06:40:00|4113.24|4112.64|4114.24|4113.64|4114.74|4114.14|4112.99|4112.39|670
1659336300000|2022-08-01 06:45:00|4114.49|4113.89|4115.24|4114.64|4115.86|4115.26|4114.24|4113.64|653
1659336600000|2022-08-01 06:50:00|4115.49|4114.89|4115.49|4114.89|4115.74|4115.14|4114.49|4113.89|449
1659336900000|2022-08-01 06:55:00|4115.24|4114.64|4115.49|4114.89|4116.24|4115.64|4115.24|4114.64|392
1659337200000|2022-08-01 07:00:00|4116.99|4116.39|4119.74|4119.14|4119.99|4119.39|4116.49|4115.89|3211
1659337500000|2022-08-01 07:05:00|4119.99|4119.39|4119.99|4119.39|4120.74|4120.14|4118.49|4117.89|1727
1659337800000|2022-08-01 07:10:00|4119.86|4119.26|4119.74|4119.14|4121.36|4120.76|4119.24|4118.64|1586
1659338100000|2022-08-01 07:15:00|4119.86|4119.26|4118.74|4118.14|4120.11|4119.51|4117.99|4117.39|1577
1659338400000|2022-08-01 07:20:00|4118.61|4118.01|4120.24|4119.64|4120.74|4120.14|4118.36|4117.76|1216
1659338700000|2022-08-01 07:25:00|4120.49|4119.89|4119.24|4118.64|4120.74|4120.14|4118.49|4117.89|893
1659339000000|2022-08-01 07:30:00|4119.49|4118.89|4122.99|4122.39|4123.74|4123.14|4119.49|4118.89|2048
1659339300000|2022-08-01 07:35:00|4123.24|4122.64|4124.74|4124.14|4125.99|4125.39|4123.24|4122.64|1466
1659339600000|2022-08-01 07:40:00|4124.49|4123.89|4124.11|4123.51|4125.49|4124.89|4123.24|4122.64|1044
1659339900000|2022-08-01 07:45:00|4124.24|4123.64|4123.49|4122.89|4124.74|4124.14|4122.99|4122.39|1405
1659340200000|2022-08-01 07:50:00|4123.36|4122.76|4122.11|4121.51|4123.49|4122.89|4121.11|4120.51|1511
1659340500000|2022-08-01 07:55:00|4121.99|4121.39|4122.24|4121.64|4122.99|4122.39|4121.24|4120.64|561
1659340800000|2022-08-01 08:00:00|4122.49|4121.89|4122.24|4121.64|4122.99|4122.39|4121.24|4120.64|1104
1659341100000|2022-08-01 08:05:00|4122.49|4121.89|4123.49|4122.89|4123.74|4123.14|4121.74|4121.14|817
1659341400000|2022-08-01 08:10:00|4123.61|4123.01|4121.74|4121.14|4125.49|4124.89|4120.49|4119.89|1732
1659341700000|2022-08-01 08:15:00|4121.61|4121.01|4121.49|4120.89|4122.74|4122.14|4121.24|4120.64|801
1659342000000|2022-08-01 08:20:00|4121.24|4120.64|4120.49|4119.89|4121.86|4121.26|4119.99|4119.39|547
1659342300000|2022-08-01 08:25:00|4120.24|4119.64|4119.99|4119.39|4120.49|4119.89|4119.24|4118.64|1058
1659342600000|2022-08-01 08:30:00|4120.24|4119.64|4121.24|4120.64|4121.49|4120.89|4119.99|4119.39|1027
1659342900000|2022-08-01 08:35:00|4120.99|4120.39|4119.99|4119.39|4121.49|4120.89|4119.24|4118.64|1161
1659343200000|2022-08-01 08:40:00|4120.24|4119.64|4117.99|4117.39|4120.24|4119.64|4117.99|4117.39|750
1659343500000|2022-08-01 08:45:00|4118.49|4117.89|4116.11|4115.51|4118.74|4118.14|4115.99|4115.39|1490
1659343800000|2022-08-01 08:50:00|4115.99|4115.39|4116.24|4115.64|4116.36|4115.76|4114.99|4114.39|1287
1659344100000|2022-08-01 08:55:00|4115.74|4115.14|4116.49|4115.89|4116.61|4116.01|4115.74|4115.14|524
1659344400000|2022-08-01 09:00:00|4116.74|4116.14|4117.99|4117.39|4118.24|4117.64|4116.24|4115.64|1089
1659344700000|2022-08-01 09:05:00|4118.24|4117.64|4118.24|4117.64|4118.49|4117.89|4116.99|4116.39|621
1659345000000|2022-08-01 09:10:00|4118.36|4117.76|4120.24|4119.64|4120.74|4120.14|4118.24|4117.64|1078
1659345300000|2022-08-01 09:15:00|4120.11|4119.51|4119.86|4119.26|4120.24|4119.64|4119.24|4118.64|623
1659345600000|2022-08-01 09:20:00|4119.74|4119.14|4120.24|4119.64|4120.36|4119.76|4119.49|4118.89|622
1659345900000|2022-08-01 09:25:00|4120.49|4119.89|4119.24|4118.64|4120.99|4120.39|4118.99|4118.39|574
1659346200000|2022-08-01 09:30:00|4119.11|4118.51|4122.99|4122.39|4123.61|4123.01|4118.99|4118.39|1434
1659346500000|2022-08-01 09:35:00|4123.24|4122.64|4123.86|4123.26|4124.74|4124.14|4122.24|4121.64|871
1659346800000|2022-08-01 09:40:00|4123.74|4123.14|4122.99|4122.39|4123.99|4123.39|4122.49|4121.89|491
1659347100000|2022-08-01 09:45:00|4123.11|4122.51|4124.49|4123.89|4124.49|4123.89|4122.49|4121.89|381
1659347400000|2022-08-01 09:50:00|4124.74|4124.14|4122.74|4122.14|4124.99|4124.39|4122.49|4121.89|594
1659347700000|2022-08-01 09:55:00|4122.61|4122.01|4122.99|4122.39|4123.74|4123.14|4122.49|4121.89|538
1659348000000|2022-08-01 10:00:00|4123.24|4122.64|4124.36|4123.76|4124.49|4123.89|4122.24|4121.64|970
1659348300000|2022-08-01 10:05:00|4124.49|4123.89|4124.11|4123.51|4125.99|4125.39|4123.49|4122.89|1109
1659348600000|2022-08-01 10:10:00|4123.99|4123.39|4122.24|4121.64|4124.24|4123.64|4121.74|4121.14|751
1659348900000|2022-08-01 10:15:00|4122.11|4121.51|4123.49|4122.89|4123.74|4123.14|4121.74|4121.14|662
1659349200000|2022-08-01 10:20:00|4123.74|4123.14|4122.24|4121.64|4123.74|4123.14|4121.49|4120.89|573
1659349500000|2022-08-01 10:25:00|4122.36|4121.76|4123.24|4122.64|4123.24|4122.64|4121.99|4121.39|366
1659349800000|2022-08-01 10:30:00|4122.99|4122.39|4123.24|4122.64|4123.36|4122.76|4121.36|4120.76|501
1659350100000|2022-08-01 10:35:00|4123.36|4122.76|4122.74|4122.14|4123.49|4122.89|4122.36|4121.76|447
1659350400000|2022-08-01 10:40:00|4122.49|4121.89|4122.24|4121.64|4122.99|4122.39|4121.86|4121.26|532
1659350700000|2022-08-01 10:45:00|4122.11|4121.51|4121.49|4120.89|4122.61|4122.01|4121.24|4120.64|528
1659351000000|2022-08-01 10:50:00|4121.36|4120.76|4121.99|4121.39|4122.49|4121.89|4121.24|4120.64|443
1659351300000|2022-08-01 10:55:00|4122.11|4121.51|4122.86|4122.26|4123.24|4122.64|4121.49|4120.89|581
1659351600000|2022-08-01 11:00:00|4122.74|4122.14|4123.49|4122.89|4123.74|4123.14|4122.49|4121.89|1006
1659351900000|2022-08-01 11:05:00|4123.36|4122.76|4123.49|4122.89|4124.49|4123.89|4122.99|4122.39|786
1659352200000|2022-08-01 11:10:00|4123.74|4123.14|4125.74|4125.14|4126.49|4125.89|4123.11|4122.51|1040
1659352500000|2022-08-01 11:15:00|4125.49|4124.89|4125.36|4124.76|4125.99|4125.39|4124.74|4124.14|709
1659352800000|2022-08-01 11:20:00|4125.49|4124.89|4125.24|4124.64|4126.74|4126.14|4124.99|4124.39|942
1659353100000|2022-08-01 11:25:00|4125.49|4124.89|4125.74|4125.14|4126.74|4126.14|4125.24|4124.64|911
1659353400000|2022-08-01 11:30:00|4126.24|4125.64|4124.49|4123.89|4126.36|4125.76|4124.24|4123.64|835
1659353700000|2022-08-01 11:35:00|4124.61|4124.01|4125.49|4124.89|4125.49|4124.89|4124.24|4123.64|394
1659354000000|2022-08-01 11:40:00|4125.36|4124.76|4127.86|4127.26|4129.74|4129.14|4125.36|4124.76|2355
1659354300000|2022-08-01 11:45:00|4127.74|4127.14|4129.24|4128.64|4131.74|4131.14|4127.49|4126.89|2147
1659354600000|2022-08-01 11:50:00|4129.11|4128.51|4127.49|4126.89|4129.24|4128.64|4127.49|4126.89|1090
1659354900000|2022-08-01 11:55:00|4127.24|4126.64|4125.99|4125.39|4127.24|4126.64|4125.49|4124.89|1243
1659355200000|2022-08-01 12:00:00|4125.74|4125.14|4123.36|4122.76|4125.99|4125.39|4123.36|4122.76|1897
1659355500000|2022-08-01 12:05:00|4123.49|4122.89|4120.74|4120.14|4123.49|4122.89|4119.74|4119.14|4403
1659355800000|2022-08-01 12:10:00|4120.99|4120.39|4119.99|4119.39|4121.24|4120.64|4118.99|4118.39|2829
1659356100000|2022-08-01 12:15:00|4119.74|4119.14|4118.99|4118.39|4120.49|4119.89|4118.74|4118.14|2062
1659356400000|2022-08-01 12:20:00|4119.24|4118.64|4117.99|4117.39|4119.49|4118.89|4117.49|4116.89|2270
1659356700000|2022-08-01 12:25:00|4118.11|4117.51|4117.24|4116.64|4118.24|4117.64|4114.99|4114.39|3001
1659357000000|2022-08-01 12:30:00|4116.99|4116.39|4116.24|4115.64|4118.99|4118.39|4115.24|4114.64|4618
1659357300000|2022-08-01 12:35:00|4115.99|4115.39|4115.24|4114.64|4116.49|4115.89|4114.24|4113.64|2125
1659357600000|2022-08-01 12:40:00|4114.99|4114.39|4114.99|4114.39|4115.24|4114.64|4112.74|4112.14|2893
1659357900000|2022-08-01 12:45:00|4115.24|4114.64|4110.49|4109.89|4115.24|4114.64|4109.74|4109.14|5903
1659358200000|2022-08-01 12:50:00|4110.74|4110.14|4105.49|4104.89|4112.49|4111.89|4104.99|4104.39|8772
1659358500000|2022-08-01 12:55:00|4105.74|4105.14|4105.24|4104.64|4107.74|4107.14|4104.74|4104.14|5769
1659358800000|2022-08-01 13:00:00|4104.99|4104.39|4099.74|4099.14|4105.74|4105.14|4097.99|4097.39|10083
1659359100000|2022-08-01 13:05:00|4099.86|4099.26|4105.49|4104.89|4105.49|4104.89|4099.49|4098.89|9548
1659359400000|2022-08-01 13:10:00|4105.61|4105.01|4106.24|4105.64|4106.49|4105.89|4103.99|4103.39|6114
1659359700000|2022-08-01 13:15:00|4105.99|4105.39|4101.74|4101.14|4106.24|4105.64|4101.24|4100.64|5638
1659360000000|2022-08-01 13:20:00|4101.49|4100.89|4104.99|4104.39|4105.24|4104.64|4100.49|4099.89|5339
1659360300000|2022-08-01 13:25:00|4104.86|4104.26|4102.74|4102.14|4105.24|4104.64|4100.99|4100.39|8334
1659360600000|2022-08-01 13:30:00|4102.64|4102.24|4101.14|4100.74|4107.14|4106.74|4094.89|4094.49|50461
1659360900000|2022-08-01 13:35:00|4100.89|4100.49|4107.39|4106.99|4108.14|4107.74|4099.64|4099.24|34912
1659361200000|2022-08-01 13:40:00|4107.64|4107.24|4113.89|4113.49|4116.89|4116.49|4105.14|4104.74|30262
1659361500000|2022-08-01 13:45:00|4114.14|4113.74|4114.89|4114.49|4117.39|4116.99|4111.14|4110.74|26720
1659361800000|2022-08-01 13:50:00|4115.14|4114.74|4124.14|4123.74|4126.39|4125.99|4113.64|4113.24|27441
1659362100000|2022-08-01 13:55:00|4124.39|4123.99|4122.76|4122.36|4128.39|4127.99|4122.39|4121.99|20013
1659362400000|2022-08-01 14:00:00|4121.01|4120.61|4125.64|4125.24|4130.76|4130.36|4117.39|4116.99|30729
1659362700000|2022-08-01 14:05:00|4125.89|4125.49|4134.14|4133.74|4139.14|4138.74|4125.64|4125.24|32791
1659363000000|2022-08-01 14:10:00|4134.26|4133.86|4135.39|4134.99|4138.64|4138.24|4133.39|4132.99|20581
1659363300000|2022-08-01 14:15:00|4135.64|4135.24|4121.64|4121.24|4136.14|4135.74|4121.64|4121.24|28029
1659363600000|2022-08-01 14:20:00|4121.39|4120.99|4121.64|4121.24|4124.14|4123.74|4117.39|4116.99|29841
1659363900000|2022-08-01 14:25:00|4121.39|4120.99|4114.39|4113.99|4121.89|4121.49|4111.14|4110.74|27783
1659364200000|2022-08-01 14:30:00|4114.76|4114.36|4118.14|4117.74|4120.89|4120.49|4114.39|4113.99|20654
1659364500000|2022-08-01 14:35:00|4118.01|4117.61|4123.14|4122.74|4123.14|4122.74|4116.64|4116.24|21080
1659364800000|2022-08-01 14:40:00|4123.39|4122.99|4131.14|4130.74|4131.89|4131.49|4123.14|4122.74|25713
1659365100000|2022-08-01 14:45:00|4131.39|4130.99|4136.89|4136.49|4138.64|4138.24|4130.14|4129.74|22762
1659365400000|2022-08-01 14:50:00|4137.14|4136.74|4142.89|4142.49|4144.39|4143.99|4136.89|4136.49|25387
1659365700000|2022-08-01 14:55:00|4142.64|4142.24|4141.39|4140.99|4142.64|4142.24|4139.64|4139.24|19440
1659366000000|2022-08-01 15:00:00|4141.64|4141.24|4137.89|4137.49|4144.89|4144.49|4136.64|4136.24|24196
1659366300000|2022-08-01 15:05:00|4138.14|4137.74|4135.64|4135.24|4138.14|4137.74|4133.14|4132.74|16668
1659366600000|2022-08-01 15:10:00|4136.14|4135.74|4140.39|4139.99|4140.89|4140.49|4134.64|4134.24|15516
1659366900000|2022-08-01 15:15:00|4140.64|4140.24|4127.64|4127.24|4140.64|4140.24|4127.39|4126.99|24441
1659367200000|2022-08-01 15:20:00|4127.39|4126.99|4137.89|4137.49|4138.64|4138.24|4126.14|4125.74|21295
1659367500000|2022-08-01 15:25:00|4137.64|4137.24|4139.89|4139.49|4142.26|4141.86|4136.14|4135.74|17157
1659367800000|2022-08-01 15:30:00|4140.14|4139.74|4134.14|4133.74|4140.39|4139.99|4131.64|4131.24|16696
1659368100000|2022-08-01 15:35:00|4133.89|4133.49|4133.89|4133.49|4135.14|4134.74|4130.89|4130.49|11439
1659368400000|2022-08-01 15:40:00|4133.64|4133.24|4138.64|4138.24|4138.89|4138.49|4132.39|4131.99|11921
1659368700000|2022-08-01 15:45:00|4138.89|4138.49|4143.39|4142.99|4143.39|4142.99|4136.89|4136.49|11459
1659369000000|2022-08-01 15:50:00|4143.14|4142.74|4140.14|4139.74|4144.39|4143.99|4140.14|4139.74|10959
1659369300000|2022-08-01 15:55:00|4140.26|4139.86|4138.14|4137.74|4140.64|4140.24|4137.14|4136.74|9502
1659369600000|2022-08-01 16:00:00|4137.89|4137.49|4134.89|4134.49|4139.14|4138.74|4133.39|4132.99|11471
1659369900000|2022-08-01 16:05:00|4135.14|4134.74|4131.64|4131.24|4136.14|4135.74|4131.64|4131.24|8639
1659370200000|2022-08-01 16:10:00|4131.89|4131.49|4126.39|4125.99|4134.64|4134.24|4123.64|4123.24|15543
1659370500000|2022-08-01 16:15:00|4126.64|4126.24|4128.39|4127.99|4129.14|4128.74|4124.89|4124.49|10703
1659370800000|2022-08-01 16:20:00|4128.14|4127.74|4131.64|4131.24|4133.64|4133.24|4127.64|4127.24|11888
1659371100000|2022-08-01 16:25:00|4131.39|4130.99|4132.14|4131.74|4133.89|4133.49|4130.89|4130.49|8396
1659371400000|2022-08-01 16:30:00|4132.39|4131.99|4131.89|4131.49|4132.89|4132.49|4128.64|4128.24|12195
1659371700000|2022-08-01 16:35:00|4132.14|4131.74|4129.89|4129.49|4132.39|4131.99|4127.89|4127.49|8983
1659372000000|2022-08-01 16:40:00|4129.64|4129.24|4130.39|4129.99|4131.14|4130.74|4126.39|4125.99|10326
1659372300000|2022-08-01 16:45:00|4130.64|4130.24|4130.64|4130.24|4134.89|4134.49|4128.89|4128.49|13106
1659372600000|2022-08-01 16:50:00|4130.89|4130.49|4128.39|4127.99|4130.89|4130.49|4127.89|4127.49|8517
1659372900000|2022-08-01 16:55:00|4128.14|4127.74|4129.39|4128.99|4129.64|4129.24|4124.64|4124.24|10361
1659373200000|2022-08-01 17:00:00|4129.14|4128.74|4119.39|4118.99|4129.39|4128.99|4118.14|4117.74|18358
1659373500000|2022-08-01 17:05:00|4119.14|4118.74|4124.89|4124.49|4126.51|4126.11|4117.39|4116.99|13597
1659373800000|2022-08-01 17:10:00|4124.64|4124.24|4126.39|4125.99|4126.39|4125.99|4121.14|4120.74|10940
1659374100000|2022-08-01 17:15:00|4126.14|4125.74|4117.89|4117.49|4127.89|4127.49|4117.39|4116.99|13007
1659374400000|2022-08-01 17:20:00|4118.01|4117.61|4117.89|4117.49|4121.14|4120.74|4114.64|4114.24|18550
1659374700000|2022-08-01 17:25:00|4118.14|4117.74|4111.89|4111.49|4118.64|4118.24|4111.89|4111.49|13862
1659375000000|2022-08-01 17:30:00|4112.01|4111.61|4108.39|4107.99|4114.89|4114.49|4108.14|4107.74|16162
1659375300000|2022-08-01 17:35:00|4108.64|4108.24|4110.64|4110.24|4112.14|4111.74|4107.89|4107.49|17881
1659375600000|2022-08-01 17:40:00|4110.89|4110.49|4107.89|4107.49|4112.14|4111.74|4105.39|4104.99|16311
1659375900000|2022-08-01 17:45:00|4108.14|4107.74|4106.64|4106.24|4108.14|4107.74|4101.14|4100.74|25595
1659376200000|2022-08-01 17:50:00|4106.89|4106.49|4105.89|4105.49|4107.14|4106.74|4102.39|4101.99|19790
1659376500000|2022-08-01 17:55:00|4105.64|4105.24|4110.64|4110.24|4111.39|4110.99|4103.14|4102.74|22066
1659376800000|2022-08-01 18:00:00|4110.39|4109.99|4107.39|4106.99|4111.14|4110.74|4102.89|4102.49|24465
1659377100000|2022-08-01 18:05:00|4107.14|4106.74|4110.64|4110.24|4110.89|4110.49|4105.14|4104.74|14586
1659377400000|2022-08-01 18:10:00|4110.39|4109.99|4115.39|4114.99|4115.39|4114.99|4106.89|4106.49|14821
1659377700000|2022-08-01 18:15:00|4115.26|4114.86|4111.64|4111.24|4117.64|4117.24|4109.89|4109.49|19394
1659378000000|2022-08-01 18:20:00|4111.39|4110.99|4114.89|4114.49|4115.39|4114.99|4109.39|4108.99|10806
1659378300000|2022-08-01 18:25:00|4115.14|4114.74|4114.33|4113.93|4115.64|4115.24|4111.58|4111.18|11793
1659378600000|2022-08-01 18:30:00|4114.58|4114.18|4116.08|4115.68|4117.33|4116.93|4113.83|4113.43|11092
1659378900000|2022-08-01 18:35:00|4116.2|4115.8|4118.33|4117.93|4119.08|4118.68|4116.08|4115.68|10220
1659379200000|2022-08-01 18:40:00|4118.58|4118.18|4112.83|4112.43|4119.58|4119.18|4112.33|4111.93|18712
1659379500000|2022-08-01 18:45:00|4113.08|4112.68|4112.83|4112.43|4115.58|4115.18|4111.33|4110.93|13272
1659379800000|2022-08-01 18:50:00|4112.58|4112.18|4118.08|4117.68|4118.83|4118.43|4110.83|4110.43|15701
1659380100000|2022-08-01 18:55:00|4117.83|4117.43|4125.2|4124.8|4128.33|4127.93|4117.58|4117.18|24208
1659380400000|2022-08-01 19:00:00|4125.33|4124.93|4121.83|4121.43|4125.83|4125.43|4120.33|4119.93|18086
1659380700000|2022-08-01 19:05:00|4121.58|4121.18|4126.33|4125.93|4127.33|4126.93|4119.83|4119.43|15155
1659381000000|2022-08-01 19:10:00|4126.58|4126.18|4128.08|4127.68|4128.08|4127.68|4123.08|4122.68|10794
1659381300000|2022-08-01 19:15:00|4127.83|4127.43|4125.83|4125.43|4129.83|4129.43|4125.08|4124.68|12298
1659381600000|2022-08-01 19:20:00|4125.67|4125.27|4119.17|4118.77|4125.67|4125.27|4118.42|4118.02|19131
1659381900000|2022-08-01 19:25:00|4118.92|4118.52|4118.42|4118.02|4119.67|4119.27|4116.92|4116.52|10204
1659382200000|2022-08-01 19:30:00|4118.17|4117.77|4120.17|4119.77|4121.17|4120.77|4116.67|4116.27|16710
1659382500000|2022-08-01 19:35:00|4119.92|4119.52|4120.67|4120.27|4121.17|4120.77|4118.17|4117.77|9423
1659382800000|2022-08-01 19:40:00|4120.92|4120.52|4117.92|4117.52|4124.92|4124.52|4117.42|4117.02|14923
1659383100000|2022-08-01 19:45:00|4118.17|4117.77|4121.92|4121.52|4123.92|4123.52|4116.67|4116.27|20687
1659383400000|2022-08-01 19:50:00|4123.67|4123.27|4118.17|4117.77|4126.17|4125.77|4117.92|4117.52|28799
1659383700000|2022-08-01 19:55:00|4117.92|4117.52|4117.92|4117.52|4121.17|4120.77|4115.67|4115.27|67345
1659384000000|2022-08-01 20:00:00|4117.9|4117.5|4120.5|4119.9|4122|4121.4|4116.5|4115.9|23349
1659384300000|2022-08-01 20:05:00|4120.62|4120.02|4120|4119.4|4121.5|4120.9|4119.75|4119.15|5562
1659384600000|2022-08-01 20:10:00|4120.5|4119.9|4121|4120.4|4121.75|4121.15|4120.25|4119.65|5417
1659384900000|2022-08-01 20:15:00|4121.25|4120.65|4118.75|4118.15|4121.25|4120.65|4118|4117.4|2297
1659385200000|2022-08-01 20:20:00|4118.5|4117.9|4119|4118.4|4119.25|4118.65|4118|4117.4|1262
1659385500000|2022-08-01 20:25:00|4119.12|4118.52|4119.5|4118.9|4120.37|4119.77|4119.12|4118.52|1205
1659385800000|2022-08-01 20:30:00|4119.75|4119.15|4119.5|4118.9|4120|4119.4|4119.5|4118.9|634
1659386100000|2022-08-01 20:35:00|4119.62|4119.02|4120.25|4119.65|4120.25|4119.65|4119.5|4118.9|575
1659386400000|2022-08-01 20:40:00|4120.37|4119.77|4120.25|4119.65|4120.5|4119.9|4120.25|4119.65|718
1659386700000|2022-08-01 20:45:00|4120.37|4119.77|4120.25|4119.65|4120.62|4120.02|4120.25|4119.65|656
1659387000000|2022-08-01 20:50:00|4120.12|4119.52|4120.5|4119.9|4120.5|4119.9|4120|4119.4|646
1659387300000|2022-08-01 20:55:00|4120.75|4120.15|4122.01|4120.51|4122.03|4121.02|4120.25|4119.65|1523
1659387600000|2022-08-01 21:00:00|4121.6|4120.1|4121.03|4119.53|4121.9|4120.4|4121.03|4119.53|5
1659387900000|2022-08-01 21:05:00|4120.99|4119.49|4120.59|4119.09|4121.17|4119.67|4120.37|4118.87|0
1659388200000|2022-08-01 21:10:00|4120.51|4119.01|4120.26|4118.76|4120.7|4119.2|4119.89|4118.39|0
1659388500000|2022-08-01 21:15:00|4120.19|4118.69|4119.86|4118.36|4120.59|4119.09|4119.6|4118.1|0
1659388800000|2022-08-01 21:20:00|4119.89|4118.39|4119.49|4117.99|4120.11|4118.61|4119.34|4117.84|0
1659389100000|2022-08-01 21:25:00|4119.53|4118.03|4119.53|4118.03|4119.93|4118.43|4119.34|4117.84|0
1659389400000|2022-08-01 21:30:00|4119.67|4118.17|4119.16|4117.66|4119.93|4118.43|4119.09|4117.59|0
1659389700000|2022-08-01 21:35:00|4119.09|4117.59|4119.01|4117.51|4119.49|4117.99|4118.69|4117.19|0
1659390000000|2022-08-01 21:40:00|4119.09|4117.59|4119.78|4118.28|4119.82|4118.32|4119.09|4117.59|0
1659390300000|2022-08-01 21:45:00|4119.82|4118.32|4119.23|4117.73|4120.11|4118.61|4118.98|4117.48|0
1659390600000|2022-08-01 21:50:00|4119.16|4117.66|4119.71|4118.21|4119.86|4118.36|4119.09|4117.59|0
1659390900000|2022-08-01 21:55:00|4119.67|4118.17|4119.05|4117.55|4119.71|4118.21|4119.05|4117.55|0
1659391200000|2022-08-01 22:00:00|4118.37|4117.77|4116.5|4115.9|4120.12|4119.52|4116|4115.4|1347
1659391500000|2022-08-01 22:05:00|4116.37|4115.77|4114.75|4114.15|4117.25|4116.65|4114.5|4113.9|1101
1659391800000|2022-08-01 22:10:00|4115.12|4114.52|4116|4115.4|4116.25|4115.65|4114.75|4114.15|307
1659392100000|2022-08-01 22:15:00|4116.25|4115.65|4115|4114.4|4117.25|4116.65|4115|4114.4|458
1659392400000|2022-08-01 22:20:00|4115.12|4114.52|4115|4114.4|4115.25|4114.65|4114|4113.4|549
1659392700000|2022-08-01 22:25:00|4114.75|4114.15|4114.75|4114.15|4114.75|4114.15|4114|4113.4|258
1659393000000|2022-08-01 22:30:00|4115|4114.4|4114.75|4114.15|4116.5|4115.9|4114.5|4113.9|462
1659393300000|2022-08-01 22:35:00|4114.5|4113.9|4116.25|4115.65|4116.5|4115.9|4113.75|4113.15|527
1659393600000|2022-08-01 22:40:00|4116.37|4115.77|4116|4115.4|4117|4116.4|4115.25|4114.65|491
1659393900000|2022-08-01 22:45:00|4116.12|4115.52|4116.75|4116.15|4117.25|4116.65|4116.12|4115.52|255
1659394200000|2022-08-01 22:50:00|4117|4116.4|4117|4116.4|4117|4116.4|4116.5|4115.9|84
1659394500000|2022-08-01 22:55:00|4117.25|4116.65|4116.75|4116.15|4118|4117.4|4116.75|4116.15|207
1659394800000|2022-08-01 23:00:00|4116.62|4116.02|4118.25|4117.65|4119.25|4118.65|4116.12|4115.52|721
1659395100000|2022-08-01 23:05:00|4118|4117.4|4119|4118.4|4120.62|4120.02|4117.25|4116.65|523
1659395400000|2022-08-01 23:10:00|4118.75|4118.15|4119.25|4118.65|4119.75|4119.15|4118.5|4117.9|387
1659395700000|2022-08-01 23:15:00|4119.12|4118.52|4116.75|4116.15|4119.12|4118.52|4116.5|4115.9|508
1659396000000|2022-08-01 23:20:00|4117|4116.4|4116.75|4116.15|4117.25|4116.65|4116.5|4115.9|241
1659396300000|2022-08-01 23:25:00|4116.5|4115.9|4114.75|4114.15|4116.5|4115.9|4114.75|4114.15|545
1659396600000|2022-08-01 23:30:00|4114.62|4114.02|4114|4113.4|4114.62|4114.02|4113|4112.4|530
1659396900000|2022-08-01 23:35:00|4114.25|4113.65|4114.75|4114.15|4114.75|4114.15|4113.75|4113.15|256
1659397200000|2022-08-01 23:40:00|4115|4114.4|4114.5|4113.9|4115.75|4115.15|4113.87|4113.27|586
1659397500000|2022-08-01 23:45:00|4114.75|4114.15|4113|4112.4|4115.5|4114.9|4112|4111.4|849
1659397800000|2022-08-01 23:50:00|4112.75|4112.15|4113|4112.4|4114.5|4113.9|4112.25|4111.65|472
1659398100000|2022-08-01 23:55:00|4113.12|4112.52|4112|4111.4|4114.75|4114.15|4111.75|4111.15|778
1659398400000|2022-08-02 00:00:00|4112.62|4112.02|4110.75|4110.15|4113.75|4113.15|4110.75|4110.15|931
1659398700000|2022-08-02 00:05:00|4110.87|4110.27|4110.75|4110.15|4111.25|4110.65|4109.5|4108.9|1052
1659399000000|2022-08-02 00:10:00|4110.5|4109.9|4111.75|4111.15|4112.25|4111.65|4109.75|4109.15|646
1659399300000|2022-08-02 00:15:00|4111.5|4110.9|4109.12|4108.52|4112.25|4111.65|4108.5|4107.9|1268
1659399600000|2022-08-02 00:20:00|4109.25|4108.65|4108.5|4107.9|4109.5|4108.9|4107.25|4106.65|1120
1659399900000|2022-08-02 00:25:00|4108.75|4108.15|4108.25|4107.65|4108.75|4108.15|4106.75|4106.15|671
1659400200000|2022-08-02 00:30:00|4108.37|4107.77|4107.75|4107.15|4109|4108.4|4107.5|4106.9|743
1659400500000|2022-08-02 00:35:00|4107.62|4107.02|4107.75|4107.15|4108.75|4108.15|4107.25|4106.65|760
1659400800000|2022-08-02 00:40:00|4108|4107.4|4108.25|4107.65|4108.25|4107.65|4106.5|4105.9|764
1659401100000|2022-08-02 00:45:00|4108|4107.4|4107|4106.4|4108.25|4107.65|4106.75|4106.15|484
1659401400000|2022-08-02 00:50:00|4106.75|4106.15|4106.25|4105.65|4107|4106.4|4104.25|4103.65|1271
1659401700000|2022-08-02 00:55:00|4105.75|4105.15|4104.25|4103.65|4106.25|4105.65|4104|4103.4|1045
1659402000000|2022-08-02 01:00:00|4104|4103.4|4104.5|4103.9|4105.5|4104.9|4103|4102.4|1575
1659402300000|2022-08-02 01:05:00|4104.37|4103.77|4104.5|4103.9|4105.25|4104.65|4104.25|4103.65|607
1659402600000|2022-08-02 01:10:00|4104.62|4104.02|4103.5|4102.9|4104.75|4104.15|4103.25|4102.65|748
1659402900000|2022-08-02 01:15:00|4103.75|4103.15|4105.25|4104.65|4105.25|4104.65|4102.5|4101.9|953
1659403200000|2022-08-02 01:20:00|4105.5|4104.9|4105|4104.4|4106.5|4105.9|4104|4103.4|1295
1659403500000|2022-08-02 01:25:00|4105.12|4104.52|4103.25|4102.65|4105.62|4105.02|4102.75|4102.15|877
1659403800000|2022-08-02 01:30:00|4103.37|4102.77|4100|4099.4|4103.5|4102.9|4099.75|4099.15|2134
1659404100000|2022-08-02 01:35:00|4099.75|4099.15|4097.75|4097.15|4101|4100.4|4097.5|4096.9|1659
1659404400000|2022-08-02 01:40:00|4098|4097.4|4098.5|4097.9|4099|4098.4|4097.5|4096.9|1252
1659404700000|2022-08-02 01:45:00|4098.75|4098.15|4098.75|4098.15|4100.25|4099.65|4098.5|4097.9|1100
1659405000000|2022-08-02 01:50:00|4099|4098.4|4100.75|4100.15|4101.5|4100.9|4098.5|4097.9|598
1659405300000|2022-08-02 01:55:00|4100.87|4100.27|4101.25|4100.65|4101.25|4100.65|4099.5|4098.9|803
1659405600000|2022-08-02 02:00:00|4101.12|4100.52|4100.25|4099.65|4102.25|4101.65|4099.75|4099.15|777
1659405900000|2022-08-02 02:05:00|4100.12|4099.52|4100.62|4100.02|4102|4101.4|4100.12|4099.52|362
1659406200000|2022-08-02 02:10:00|4100.75|4100.15|4100|4099.4|4100.75|4100.15|4099.25|4098.65|517
1659406500000|2022-08-02 02:15:00|4099.75|4099.15|4098.25|4097.65|4099.75|4099.15|4098.12|4097.52|578
1659406800000|2022-08-02 02:20:00|4098.12|4097.52|4097|4096.4|4098.12|4097.52|4096.5|4095.9|839
1659407100000|2022-08-02 02:25:00|4096.75|4096.15|4095.75|4095.15|4096.75|4096.15|4094.75|4094.15|1451
1659407400000|2022-08-02 02:30:00|4096|4095.4|4097.25|4096.65|4097.5|4096.9|4095.5|4094.9|801
1659407700000|2022-08-02 02:35:00|4097|4096.4|4097.75|4097.15|4098.25|4097.65|4097|4096.4|521
1659408000000|2022-08-02 02:40:00|4098|4097.4|4097|4096.4|4098.25|4097.65|4097|4096.4|331
1659408300000|2022-08-02 02:45:00|4097.25|4096.65|4097.75|4097.15|4098.5|4097.9|4097|4096.4|582
1659408600000|2022-08-02 02:50:00|4097.87|4097.27|4098|4097.4|4098.25|4097.65|4097|4096.4|475
1659408900000|2022-08-02 02:55:00|4097.75|4097.15|4100.5|4099.9|4100.75|4100.15|4097.5|4096.9|849
1659409200000|2022-08-02 03:00:00|4100.62|4100.02|4100.62|4100.02|4101.12|4100.52|4100|4099.4|546
1659409500000|2022-08-02 03:05:00|4100.75|4100.15|4100.5|4099.9|4100.75|4100.15|4099.25|4098.65|328
1659409800000|2022-08-02 03:10:00|4100.25|4099.65|4101.5|4100.9|4101.75|4101.15|4099.75|4099.15|476
1659410100000|2022-08-02 03:15:00|4101.62|4101.02|4100.75|4100.15|4101.62|4101.02|4100.5|4099.9|229
1659410400000|2022-08-02 03:20:00|4100.5|4099.9|4101.25|4100.65|4101.25|4100.65|4100.37|4099.77|325
1659410700000|2022-08-02 03:25:00|4101.5|4100.9|4101.75|4101.15|4102|4101.4|4101|4100.4|627
1659411000000|2022-08-02 03:30:00|4101.5|4100.9|4104|4103.4|4104.25|4103.65|4101.25|4100.65|911
1659411300000|2022-08-02 03:35:00|4104.25|4103.65|4103.75|4103.15|4104.25|4103.65|4103.25|4102.65|402
1659411600000|2022-08-02 03:40:00|4104|4103.4|4104.25|4103.65|4105.25|4104.65|4103.75|4103.15|745
1659411900000|2022-08-02 03:45:00|4104.5|4103.9|4103.5|4102.9|4104.5|4103.9|4103|4102.4|400
1659412200000|2022-08-02 03:50:00|4103.37|4102.77|4103.25|4102.65|4103.75|4103.15|4102.75|4102.15|307
1659412500000|2022-08-02 03:55:00|4103.37|4102.77|4102.37|4101.77|4103.5|4102.9|4101.75|4101.15|790
1659412800000|2022-08-02 04:00:00|4102.25|4101.65|4101.75|4101.15|4102.5|4101.9|4101.5|4100.9|472
1659413100000|2022-08-02 04:05:00|4101.5|4100.9|4102.75|4102.15|4103.25|4102.65|4101.5|4100.9|194
1659413400000|2022-08-02 04:10:00|4103|4102.4|4102.87|4102.27|4103.25|4102.65|4102.37|4101.77|134
1659413700000|2022-08-02 04:15:00|4102.75|4102.15|4101.75|4101.15|4102.87|4102.27|4101.75|4101.15|106
1659414000000|2022-08-02 04:20:00|4101.87|4101.27|4101.25|4100.65|4102|4101.4|4100.62|4100.02|302
1659414300000|2022-08-02 04:25:00|4101|4100.4|4101|4100.4|4101.5|4100.9|4100.25|4099.65|288
1659414600000|2022-08-02 04:30:00|4100.87|4100.27|4101.25|4100.65|4102|4101.4|4100|4099.4|546
1659414900000|2022-08-02 04:35:00|4101.5|4100.9|4100.75|4100.15|4101.5|4100.9|4100.5|4099.9|372
1659415200000|2022-08-02 04:40:00|4100.5|4099.9|4100.25|4099.65|4101|4100.4|4100|4099.4|248
1659415500000|2022-08-02 04:45:00|4100.37|4099.77|4101.12|4100.52|4101.25|4100.65|4100.25|4099.65|297
1659415800000|2022-08-02 04:50:00|4101.25|4100.65|4100.37|4099.77|4101.37|4100.77|4100|4099.4|175
1659416100000|2022-08-02 04:55:00|4100.25|4099.65|4101.75|4101.15|4101.75|4101.15|4100.25|4099.65|255
1659416400000|2022-08-02 05:00:00|4101.5|4100.9|4102.75|4102.15|4103.5|4102.9|4101.5|4100.9|634
1659416700000|2022-08-02 05:05:00|4102.87|4102.27|4103.12|4102.52|4105|4104.4|4102.87|4102.27|777
1659417000000|2022-08-02 05:10:00|4103.25|4102.65|4103.75|4103.15|4103.87|4103.27|4102.75|4102.15|266
1659417300000|2022-08-02 05:15:00|4103.87|4103.27|4100.75|4100.15|4104.25|4103.65|4100.5|4099.9|584
1659417600000|2022-08-02 05:20:00|4100.5|4099.9|4101.75|4101.15|4102.25|4101.65|4100.25|4099.65|351
1659417900000|2022-08-02 05:25:00|4102|4101.4|4100|4099.4|4102.5|4101.9|4099.75|4099.15|697
1659418200000|2022-08-02 05:30:00|4100.12|4099.52|4098.5|4097.9|4100.75|4100.15|4098|4097.4|806
1659418500000|2022-08-02 05:35:00|4098.75|4098.15|4097.75|4097.15|4099|4098.4|4097|4096.4|571
1659418800000|2022-08-02 05:40:00|4098|4097.4|4098.25|4097.65|4099|4098.4|4097.75|4097.15|397
1659419100000|2022-08-02 05:45:00|4098.12|4097.52|4099.5|4098.9|4100|4099.4|4098|4097.4|325
1659419400000|2022-08-02 05:50:00|4099.75|4099.15|4099.25|4098.65|4099.75|4099.15|4098.62|4098.02|505
1659419700000|2022-08-02 05:55:00|4099.5|4098.9|4098.5|4097.9|4099.5|4098.9|4097.75|4097.15|398
1659420000000|2022-08-02 06:00:00|4098.75|4098.15|4101.25|4100.65|4101.5|4100.9|4098.5|4097.9|1214
1659420300000|2022-08-02 06:05:00|4101.37|4100.77|4101|4100.4|4102.5|4101.9|4101|4100.4|884
1659420600000|2022-08-02 06:10:00|4100.75|4100.15|4102|4101.4|4102.5|4101.9|4100.62|4100.02|460
1659420900000|2022-08-02 06:15:00|4101.87|4101.27|4102.75|4102.15|4103.25|4102.65|4101.5|4100.9|621
1659421200000|2022-08-02 06:20:00|4103|4102.4|4101|4100.4|4103.5|4102.9|4098.75|4098.15|1433
1659421500000|2022-08-02 06:25:00|4101.25|4100.65|4101.25|4100.65|4101.5|4100.9|4100|4099.4|781
1659421800000|2022-08-02 06:30:00|4101.12|4100.52|4098.75|4098.15|4102.25|4101.65|4098.25|4097.65|885
1659422100000|2022-08-02 06:35:00|4098.5|4097.9|4098.5|4097.9|4099.5|4098.9|4097.75|4097.15|620
1659422400000|2022-08-02 06:40:00|4098.25|4097.65|4099|4098.4|4099.5|4098.9|4097.5|4096.9|586
1659422700000|2022-08-02 06:45:00|4099.12|4098.52|4100|4099.4|4100.5|4099.9|4098.75|4098.15|365
1659423000000|2022-08-02 06:50:00|4099.87|4099.27|4099.12|4098.52|4100.37|4099.77|4098.25|4097.65|526
1659423300000|2022-08-02 06:55:00|4099.25|4098.65|4099.75|4099.15|4100.25|4099.65|4098.75|4098.15|459
1659423600000|2022-08-02 07:00:00|4099.62|4099.02|4097.5|4096.9|4101.75|4101.15|4097|4096.4|2582
1659423900000|2022-08-02 07:05:00|4097.25|4096.65|4092.5|4091.9|4097.75|4097.15|4089.25|4088.65|3901
1659424200000|2022-08-02 07:10:00|4092.25|4091.65|4091.5|4090.9|4094.25|4093.65|4090.75|4090.15|2155
1659424500000|2022-08-02 07:15:00|4091.37|4090.77|4090.75|4090.15|4091.75|4091.15|4086.5|4085.9|3000
1659424800000|2022-08-02 07:20:00|4090.25|4089.65|4092.75|4092.15|4093.62|4093.02|4088.5|4087.9|2977
1659425100000|2022-08-02 07:25:00|4092.62|4092.02|4093.12|4092.52|4093.5|4092.9|4090.62|4090.02|1270
1659425400000|2022-08-02 07:30:00|4093|4092.4|4092.75|4092.15|4093|4092.4|4089|4088.4|1977
1659425700000|2022-08-02 07:35:00|4093|4092.4|4097|4096.4|4097.75|4097.15|4091.75|4091.15|3651
1659426000000|2022-08-02 07:40:00|4096.75|4096.15|4096.5|4095.9|4098.75|4098.15|4096.5|4095.9|1469
1659426300000|2022-08-02 07:45:00|4096.62|4096.02|4099|4098.4|4100|4099.4|4096.62|4096.02|1309
1659426600000|2022-08-02 07:50:00|4099.25|4098.65|4098.5|4097.9|4100.75|4100.15|4098.12|4097.52|1129
1659426900000|2022-08-02 07:55:00|4098.75|4098.15|4096.87|4096.27|4099.75|4099.15|4096.75|4096.15|1485
1659427200000|2022-08-02 08:00:00|4096.75|4096.15|4098|4097.4|4099.62|4099.02|4096.5|4095.9|1180
1659427500000|2022-08-02 08:05:00|4097.75|4097.15|4098.12|4097.52|4099.75|4099.15|4096.5|4095.9|1747
1659427800000|2022-08-02 08:10:00|4098.25|4097.65|4095.5|4094.9|4098.5|4097.9|4094.5|4093.9|1969
1659428100000|2022-08-02 08:15:00|4095.62|4095.02|4093.12|4092.52|4095.75|4095.15|4092.75|4092.15|2036
1659428400000|2022-08-02 08:20:00|4093.25|4092.65|4097|4096.4|4097.75|4097.15|4092.12|4091.52|2494
1659428700000|2022-08-02 08:25:00|4097.12|4096.52|4097|4096.4|4097.75|4097.15|4095.75|4095.15|1081
1659429000000|2022-08-02 08:30:00|4097.25|4096.65|4095.75|4095.15|4097.75|4097.15|4094.75|4094.15|893
1659429300000|2022-08-02 08:35:00|4095.5|4094.9|4091.5|4090.9|4095.5|4094.9|4091.25|4090.65|1621
1659429600000|2022-08-02 08:40:00|4091.25|4090.65|4091|4090.4|4092.25|4091.65|4090.25|4089.65|1137
1659429900000|2022-08-02 08:45:00|4090.75|4090.15|4090.5|4089.9|4091.25|4090.65|4088.75|4088.15|1192
1659430200000|2022-08-02 08:50:00|4089.75|4089.15|4091.87|4091.27|4092.25|4091.65|4089.75|4089.15|1196
1659430500000|2022-08-02 08:55:00|4092|4091.4|4092.12|4091.52|4092.5|4091.9|4091.25|4090.65|677
1659430800000|2022-08-02 09:00:00|4092|4091.4|4093.25|4092.65|4093.75|4093.15|4091.25|4090.65|957
1659431100000|2022-08-02 09:05:00|4093|4092.4|4093|4092.4|4093.5|4092.9|4092.25|4091.65|567
1659431400000|2022-08-02 09:10:00|4093.25|4092.65|4094|4093.4|4094.12|4093.52|4092.25|4091.65|576
1659431700000|2022-08-02 09:15:00|4093.75|4093.15|4094.75|4094.15|4095|4094.4|4093.75|4093.15|606
1659432000000|2022-08-02 09:20:00|4095|4094.4|4092.75|4092.15|4095|4094.4|4092.75|4092.15|604
1659432300000|2022-08-02 09:25:00|4092.5|4091.9|4093.5|4092.9|4093.5|4092.9|4091.12|4090.52|1046
1659432600000|2022-08-02 09:30:00|4093.25|4092.65|4091.25|4090.65|4094|4093.4|4088.75|4088.15|1944
1659432900000|2022-08-02 09:35:00|4091.12|4090.52|4090.25|4089.65|4092.5|4091.9|4090.25|4089.65|1049
1659433200000|2022-08-02 09:40:00|4090.5|4089.9|4092.75|4092.15|4093.25|4092.65|4090.25|4089.65|563
1659433500000|2022-08-02 09:45:00|4092.62|4092.02|4092|4091.4|4092.75|4092.15|4091.12|4090.52|706
1659433800000|2022-08-02 09:50:00|4092.25|4091.65|4088.25|4087.65|4092.25|4091.65|4088|4087.4|1875
1659434100000|2022-08-02 09:55:00|4088.5|4087.9|4087.25|4086.65|4089.25|4088.65|4087|4086.4|1709
1659434400000|2022-08-02 10:00:00|4086.75|4086.15|4087.75|4087.15|4089.5|4088.9|4086.5|4085.9|1631
1659434700000|2022-08-02 10:05:00|4087.62|4087.02|4087.25|4086.65|4087.62|4087.02|4086|4085.4|1294
1659435000000|2022-08-02 10:10:00|4087.12|4086.52|4089|4088.4|4089|4088.4|4086.62|4086.02|834
1659435300000|2022-08-02 10:15:00|4088.75|4088.15|4084.5|4083.9|4089|4088.4|4082.25|4081.65|3707
1659435600000|2022-08-02 10:20:00|4084.37|4083.77|4085.12|4084.52|4086.12|4085.52|4084.37|4083.77|986
1659435900000|2022-08-02 10:25:00|4085.25|4084.65|4084.25|4083.65|4085.75|4085.15|4084.25|4083.65|724
1659436200000|2022-08-02 10:30:00|4084.37|4083.77|4083.25|4082.65|4085.25|4084.65|4083|4082.4|1722
1659436500000|2022-08-02 10:35:00|4083.12|4082.52|4085.25|4084.65|4085.75|4085.15|4082|4081.4|1712
1659436800000|2022-08-02 10:40:00|4085|4084.4|4087|4086.4|4087.5|4086.9|4084.75|4084.15|1428
1659437100000|2022-08-02 10:45:00|4086.75|4086.15|4085.25|4084.65|4087.5|4086.9|4085.25|4084.65|1373
1659437400000|2022-08-02 10:50:00|4085.12|4084.52|4085.25|4084.65|4087|4086.4|4084.75|4084.15|3576
1659437700000|2022-08-02 10:55:00|4084.75|4084.15|4087.87|4087.27|4088|4087.4|4084.5|4083.9|2866
1659438000000|2022-08-02 11:00:00|4087.62|4087.02|4093.25|4092.65|4094.5|4093.9|4087|4086.4|4807
1659438300000|2022-08-02 11:05:00|4093|4092.4|4090.25|4089.65|4093|4092.4|4089.75|4089.15|1876
1659438600000|2022-08-02 11:10:00|4090|4089.4|4091.5|4090.9|4092.5|4091.9|4090|4089.4|842
1659438900000|2022-08-02 11:15:00|4091.62|4091.02|4092.25|4091.65|4093.62|4093.02|4091.25|4090.65|2587
1659439200000|2022-08-02 11:20:00|4092.5|4091.9|4094.75|4094.15|4095|4094.4|4092|4091.4|1947
1659439500000|2022-08-02 11:25:00|4095|4094.4|4094|4093.4|4095|4094.4|4093.5|4092.9|1748
1659439800000|2022-08-02 11:30:00|4093.87|4093.27|4096.25|4095.65|4097|4096.4|4093.5|4092.9|2609
1659440100000|2022-08-02 11:35:00|4096|4095.4|4095|4094.4|4096.25|4095.65|4094.5|4093.9|3691
1659440400000|2022-08-02 11:40:00|4095.12|4094.52|4092.75|4092.15|4095.75|4095.15|4092.5|4091.9|2642
1659440700000|2022-08-02 11:45:00|4092.62|4092.02|4094|4093.4|4094.75|4094.15|4092.5|4091.9|1086
1659441000000|2022-08-02 11:50:00|4093.87|4093.27|4094.37|4093.77|4094.87|4094.27|4092.5|4091.9|1550
1659441300000|2022-08-02 11:55:00|4094.5|4093.9|4093.25|4092.65|4094.75|4094.15|4092.75|4092.15|1159
1659441600000|2022-08-02 12:00:00|4093.5|4092.9|4095.75|4095.15|4096.25|4095.65|4092.75|4092.15|2183
1659441900000|2022-08-02 12:05:00|4095.5|4094.9|4095.25|4094.65|4096|4095.4|4094.25|4093.65|1009
1659442200000|2022-08-02 12:10:00|4095|4094.4|4094.25|4093.65|4096|4095.4|4093.62|4093.02|1547
1659442500000|2022-08-02 12:15:00|4094.5|4093.9|4091|4090.4|4094.5|4093.9|4091|4090.4|2240
1659442800000|2022-08-02 12:20:00|4091.25|4090.65|4094|4093.4|4094.25|4093.65|4090.75|4090.15|2216
1659443100000|2022-08-02 12:25:00|4094.25|4093.65|4092.75|4092.15|4094.37|4093.77|4091|4090.4|2006
1659443400000|2022-08-02 12:30:00|4092.5|4091.9|4092.75|4092.15|4095|4094.4|4092.5|4091.9|2237
1659443700000|2022-08-02 12:35:00|4092.5|4091.9|4092.37|4091.77|4093|4092.4|4091.25|4090.65|2299
1659444000000|2022-08-02 12:40:00|4092.25|4091.65|4089.25|4088.65|4092.62|4092.02|4089|4088.4|3130
1659444300000|2022-08-02 12:45:00|4089.5|4088.9|4089.25|4088.65|4091|4090.4|4088.5|4087.9|2385
1659444600000|2022-08-02 12:50:00|4089.5|4088.9|4089.25|4088.65|4090.25|4089.65|4088.75|4088.15|2964
1659444900000|2022-08-02 12:55:00|4089|4088.4|4093.75|4093.15|4093.75|4093.15|4089|4088.4|4897
1659445200000|2022-08-02 13:00:00|4094|4093.4|4092.25|4091.65|4094.25|4093.65|4092|4091.4|4176
1659445500000|2022-08-02 13:05:00|4092.75|4092.15|4099.25|4098.65|4099.5|4098.9|4092.25|4091.65|7642
1659445800000|2022-08-02 13:10:00|4099.37|4098.77|4102|4101.4|4102.5|4101.9|4098.5|4097.9|6839
1659446100000|2022-08-02 13:15:00|4101.87|4101.27|4099.5|4098.9|4102.25|4101.65|4099.25|4098.65|4392
1659446400000|2022-08-02 13:20:00|4099.25|4098.65|4099|4098.4|4100|4099.4|4097.75|4097.15|4621
1659446700000|2022-08-02 13:25:00|4099.25|4098.65|4102|4101.4|4102.5|4101.9|4099|4098.4|6778
1659447000000|2022-08-02 13:30:00|4101.9|4101.5|4102.15|4101.75|4108.4|4108|4098.4|4098|43567
1659447300000|2022-08-02 13:35:00|4102.4|4102|4099.65|4099.25|4103.65|4103.25|4093.4|4093|37304
1659447600000|2022-08-02 13:40:00|4099.9|4099.5|4094.65|4094.25|4102.4|4102|4093.4|4093|27789
1659447900000|2022-08-02 13:45:00|4094.9|4094.5|4096.9|4096.5|4105.65|4105.25|4093.65|4093.25|32088
1659448200000|2022-08-02 13:50:00|4097.15|4096.75|4090.65|4090.25|4101.4|4101|4089.65|4089.25|32075
1659448500000|2022-08-02 13:55:00|4090.4|4090|4096.9|4096.5|4101.15|4100.75|4087.65|4087.25|30189
1659448800000|2022-08-02 14:00:00|4096.65|4096.25|4092.15|4091.75|4096.9|4096.5|4089.65|4089.25|30677
1659449100000|2022-08-02 14:05:00|4092.4|4092|4086.15|4085.75|4097.65|4097.25|4086.15|4085.75|24438
1659449400000|2022-08-02 14:10:00|4086.31|4085.91|4090.81|4090.41|4092.31|4091.91|4079.06|4078.66|48424
1659449700000|2022-08-02 14:15:00|4091.06|4090.66|4096.06|4095.66|4096.31|4095.91|4089.56|4089.16|24809
1659450000000|2022-08-02 14:20:00|4095.81|4095.41|4093.06|4092.66|4100.68|4100.28|4091.31|4090.91|21964
1659450300000|2022-08-02 14:25:00|4092.81|4092.41|4102.31|4101.91|4102.31|4101.91|4091.81|4091.41|24171
1659450600000|2022-08-02 14:30:00|4102.81|4102.41|4102.56|4102.16|4106.56|4106.16|4099.56|4099.16|27432
1659450900000|2022-08-02 14:35:00|4102.31|4101.91|4103.81|4103.41|4106.06|4105.66|4098.81|4098.41|19994
1659451200000|2022-08-02 14:40:00|4104.31|4103.91|4112.06|4111.66|4112.56|4112.16|4102.06|4101.66|32216
1659451500000|2022-08-02 14:45:00|4112.31|4111.91|4114.06|4113.66|4114.31|4113.91|4107.06|4106.66|24281
1659451800000|2022-08-02 14:50:00|4114.31|4113.91|4123.81|4123.41|4125.06|4124.66|4112.93|4112.53|35256
1659452100000|2022-08-02 14:55:00|4124.06|4123.66|4116.06|4115.66|4124.06|4123.66|4114.31|4113.91|28226
1659452400000|2022-08-02 15:00:00|4115.81|4115.41|4114.06|4113.66|4118.31|4117.91|4113.31|4112.91|20070
1659452700000|2022-08-02 15:05:00|4114.31|4113.91|4112.56|4112.16|4115.06|4114.66|4110.06|4109.66|17903
1659453000000|2022-08-02 15:10:00|4112.43|4112.03|4109.31|4108.91|4112.81|4112.41|4108.56|4108.16|16018
1659453300000|2022-08-02 15:15:00|4109.06|4108.66|4111.06|4110.66|4113.31|4112.91|4107.31|4106.91|21248
1659453600000|2022-08-02 15:20:00|4111.31|4110.91|4110.31|4109.91|4111.81|4111.41|4106.81|4106.41|14416
1659453900000|2022-08-02 15:25:00|4110.06|4109.66|4115.56|4115.16|4116.56|4116.16|4109.56|4109.16|17498
1659454200000|2022-08-02 15:30:00|4115.31|4114.91|4110.31|4109.91|4116.56|4116.16|4105.81|4105.41|23076
1659454500000|2022-08-02 15:35:00|4110.06|4109.66|4117.31|4116.91|4118.06|4117.66|4109.81|4109.41|15096
1659454800000|2022-08-02 15:40:00|4117.06|4116.66|4120.31|4119.91|4121.81|4121.41|4115.56|4115.16|13166
1659455100000|2022-08-02 15:45:00|4120.06|4119.66|4120.56|4120.16|4121.06|4120.66|4116.81|4116.41|10391
1659455400000|2022-08-02 15:50:00|4120.31|4119.91|4119.81|4119.41|4121.06|4120.66|4118.31|4117.91|10661
1659455700000|2022-08-02 15:55:00|4119.93|4119.53|4118.06|4117.66|4121.81|4121.41|4116.81|4116.41|12188
1659456000000|2022-08-02 16:00:00|4117.93|4117.53|4124.06|4123.66|4125.56|4125.16|4116.56|4116.16|19239
1659456300000|2022-08-02 16:05:00|4124.31|4123.91|4122.56|4122.16|4124.81|4124.41|4121.81|4121.41|8970
1659456600000|2022-08-02 16:10:00|4122.31|4121.91|4126.56|4126.16|4127.56|4127.16|4121.56|4121.16|10299
1659456900000|2022-08-02 16:15:00|4126.81|4126.41|4131.56|4131.16|4131.56|4131.16|4126.56|4126.16|17107
1659457200000|2022-08-02 16:20:00|4131.81|4131.41|4135.56|4135.16|4135.81|4135.41|4130.56|4130.16|17739
1659457500000|2022-08-02 16:25:00|4135.81|4135.41|4136.31|4135.91|4136.56|4136.16|4133.56|4133.16|13784
1659457800000|2022-08-02 16:30:00|4136.56|4136.16|4135.56|4135.16|4137.31|4136.91|4133.31|4132.91|12518
1659458100000|2022-08-02 16:35:00|4135.81|4135.41|4138.56|4138.16|4139.06|4138.66|4133.56|4133.16|12670
1659458400000|2022-08-02 16:40:00|4138.59|4138.19|4140.59|4140.19|4140.59|4140.19|4137.34|4136.94|16781
1659458700000|2022-08-02 16:45:00|4140.34|4139.94|4139.59|4139.19|4140.34|4139.94|4137.09|4136.69|10959
1659459000000|2022-08-02 16:50:00|4139.34|4138.94|4140.09|4139.69|4141.09|4140.69|4137.09|4136.69|10198
1659459300000|2022-08-02 16:55:00|4140.34|4139.94|4137.59|4137.19|4140.59|4140.19|4136.34|4135.94|11272
1659459600000|2022-08-02 17:00:00|4137.34|4136.94|4134.84|4134.44|4137.59|4137.19|4132.09|4131.69|15645
1659459900000|2022-08-02 17:05:00|4134.59|4134.19|4134.09|4133.69|4135.34|4134.94|4130.34|4129.94|12657
1659460200000|2022-08-02 17:10:00|4134.34|4133.94|4133.84|4133.44|4135.59|4135.19|4132.46|4132.06|8154
1659460500000|2022-08-02 17:15:00|4134.09|4133.69|4132.84|4132.44|4135.09|4134.69|4132.84|4132.44|7308
1659460800000|2022-08-02 17:20:00|4133.09|4132.69|4127.09|4126.69|4133.59|4133.19|4127.09|4126.69|11327
1659461100000|2022-08-02 17:25:00|4127.34|4126.94|4118.34|4117.94|4127.59|4127.19|4117.09|4116.69|21570
1659461400000|2022-08-02 17:30:00|4118.59|4118.19|4107.84|4107.44|4118.59|4118.19|4107.84|4107.44|27713
1659461700000|2022-08-02 17:35:00|4107.34|4106.94|4105.59|4105.19|4110.09|4109.69|4102.84|4102.44|28709
1659462000000|2022-08-02 17:40:00|4105.84|4105.44|4108.09|4107.69|4109.84|4109.44|4103.59|4103.19|18607
1659462300000|2022-08-02 17:45:00|4107.84|4107.44|4102.46|4102.06|4109.84|4109.44|4101.59|4101.19|23208
1659462600000|2022-08-02 17:50:00|4102.59|4102.19|4106.34|4105.94|4106.34|4105.94|4099.59|4099.19|20771
1659462900000|2022-08-02 17:55:00|4106.09|4105.69|4105.84|4105.44|4107.09|4106.69|4103.84|4103.44|12333
1659463200000|2022-08-02 18:00:00|4106.09|4105.69|4105.34|4104.94|4107.84|4107.44|4102.34|4101.94|16748
1659463500000|2022-08-02 18:05:00|4105.09|4104.69|4114.59|4114.19|4115.09|4114.69|4104.34|4103.94|22314
1659463800000|2022-08-02 18:10:00|4114.84|4114.44|4112.09|4111.69|4115.09|4114.69|4110.59|4110.19|15851
1659464100000|2022-08-02 18:15:00|4111.96|4111.56|4108.84|4108.44|4112.34|4111.94|4107.34|4106.94|18395
1659464400000|2022-08-02 18:20:00|4109.09|4108.69|4112.59|4112.19|4115.34|4114.94|4107.84|4107.44|17497
1659464700000|2022-08-02 18:25:00|4112.84|4112.44|4114.09|4113.69|4115.59|4115.19|4111.84|4111.44|14007
1659465000000|2022-08-02 18:30:00|4114.34|4113.94|4116.84|4116.44|4119.09|4118.69|4113.09|4112.69|17556
1659465300000|2022-08-02 18:35:00|4116.59|4116.19|4112.59|4112.19|4117.09|4116.69|4110.59|4110.19|14208
1659465600000|2022-08-02 18:40:00|4112.84|4112.44|4114.09|4113.69|4115.59|4115.19|4112.84|4112.44|10174
1659465900000|2022-08-02 18:45:00|4114.34|4113.94|4113.09|4112.69|4114.34|4113.94|4106.34|4105.94|16828
1659466200000|2022-08-02 18:50:00|4113.59|4113.19|4108.59|4108.19|4115.84|4115.44|4105.84|4105.44|18502
1659466500000|2022-08-02 18:55:00|4108.84|4108.44|4105.84|4105.44|4109.34|4108.94|4103.21|4102.81|12921
1659466800000|2022-08-02 19:00:00|4106.09|4105.69|4107.59|4107.19|4109.59|4109.19|4105.09|4104.69|12408
1659467100000|2022-08-02 19:05:00|4107.34|4106.94|4105.09|4104.69|4109.46|4109.06|4104.34|4103.94|11443
1659467400000|2022-08-02 19:10:00|4105.34|4104.94|4105.84|4105.44|4106.84|4106.44|4101.59|4101.19|13016
1659467700000|2022-08-02 19:15:00|4106.09|4105.69|4097.84|4097.44|4107.59|4107.19|4095.84|4095.44|16763
1659468000000|2022-08-02 19:20:00|4097.34|4096.94|4097.09|4096.69|4100.84|4100.44|4095.09|4094.69|14290
1659468300000|2022-08-02 19:25:00|4097.34|4096.94|4104.84|4104.44|4105.59|4105.19|4096.59|4096.19|15377
1659468600000|2022-08-02 19:30:00|4104.59|4104.19|4105.34|4104.94|4105.84|4105.44|4100.59|4100.19|15670
1659468900000|2022-08-02 19:35:00|4105.09|4104.69|4105.59|4105.19|4110.84|4110.44|4104.34|4103.94|22652
1659469200000|2022-08-02 19:40:00|4105.34|4104.94|4105.98|4105.58|4106.23|4105.83|4101.34|4100.94|13835
1659469500000|2022-08-02 19:45:00|4106.23|4105.83|4098.98|4098.58|4106.48|4106.08|4097.73|4097.33|18643
1659469800000|2022-08-02 19:50:00|4099.23|4098.83|4095.48|4095.08|4102.48|4102.08|4094.85|4094.45|28797
1659470100000|2022-08-02 19:55:00|4095.73|4095.33|4092.73|4092.33|4096.23|4095.83|4090.73|4090.33|67657
1659470400000|2022-08-02 20:00:00|4092.67|4092.27|4092.52|4091.92|4094.27|4093.67|4092.27|4091.67|28566
1659470700000|2022-08-02 20:05:00|4092.77|4092.17|4090.77|4090.17|4093.02|4092.42|4088.02|4087.42|13673
1659471000000|2022-08-02 20:10:00|4091.02|4090.42|4091.27|4090.67|4091.39|4090.79|4088.77|4088.17|6652
1659471300000|2022-08-02 20:15:00|4091.02|4090.42|4089.27|4088.67|4091.52|4090.92|4089.27|4088.67|1430
1659471600000|2022-08-02 20:20:00|4089.52|4088.92|4089.52|4088.92|4090.27|4089.67|4088.52|4087.92|1659
1659471900000|2022-08-02 20:25:00|4089.77|4089.17|4089.02|4088.42|4090.27|4089.67|4088.52|4087.92|1032
1659472200000|2022-08-02 20:30:00|4089.14|4088.54|4089.52|4088.92|4090.02|4089.42|4089.02|4088.42|896
1659472500000|2022-08-02 20:35:00|4089.64|4089.04|4089.27|4088.67|4090.02|4089.42|4089.14|4088.54|962
1659472800000|2022-08-02 20:40:00|4089.52|4088.92|4091.52|4090.92|4092.39|4091.79|4089.02|4088.42|2195
1659473100000|2022-08-02 20:45:00|4091.77|4091.17|4093.52|4092.92|4094.02|4093.42|4091.52|4090.92|848
1659473400000|2022-08-02 20:50:00|4093.64|4093.04|4093.89|4093.29|4094.02|4093.42|4093.02|4092.42|794
1659473700000|2022-08-02 20:55:00|4094.02|4093.42|4095.26|4093.76|4095.64|4095.04|4093.14|4092.54|1132
1659474000000|2022-08-02 21:00:00|4094.71|4093.21|4094.56|4093.06|4095.07|4093.57|4094.52|4093.02|0
1659474300000|2022-08-02 21:05:00|4094.6|4093.1|4095.04|4093.54|4095.07|4093.57|4094.6|4093.1|0
1659474600000|2022-08-02 21:10:00|4095.07|4093.57|4095.33|4093.83|4095.33|4093.83|4095|4093.5|0
1659474900000|2022-08-02 21:15:00|4095.29|4093.79|4095.65|4094.15|4095.8|4094.3|4095.29|4093.79|0
1659475200000|2022-08-02 21:20:00|4095.8|4094.3|4095.83|4094.33|4096.09|4094.59|4095.65|4094.15|0
1659475500000|2022-08-02 21:25:00|4095.72|4094.22|4095.65|4094.15|4095.72|4094.22|4095.29|4093.79|0
1659475800000|2022-08-02 21:30:00|4095.58|4094.08|4095.61|4094.11|4095.76|4094.26|4095.47|4093.97|0
1659476100000|2022-08-02 21:35:00|4095.65|4094.15|4095.61|4094.11|4095.69|4094.19|4095.29|4093.79|0
1659476400000|2022-08-02 21:40:00|4095.65|4094.15|4095.8|4094.3|4096.13|4094.63|4095.61|4094.11|0
1659476700000|2022-08-02 21:45:00|4095.72|4094.22|4095.83|4094.33|4095.83|4094.33|4095.44|4093.94|0
1659477000000|2022-08-02 21:50:00|4095.8|4094.3|4095.76|4094.26|4096.13|4094.63|4095.4|4093.9|0
1659477300000|2022-08-02 21:55:00|4095.69|4094.19|4096|4094.5|4096.14|4094.64|4095.46|4093.96|0
1659477600000|2022-08-02 22:00:00|4095.89|4095.29|4096.52|4095.92|4099.02|4098.42|4095.89|4095.29|1132
1659477900000|2022-08-02 22:05:00|4096.77|4096.17|4099.77|4099.17|4100.02|4099.42|4096.27|4095.67|1063
1659478200000|2022-08-02 22:10:00|4100.02|4099.42|4097.27|4096.67|4100.27|4099.67|4097.02|4096.42|1249
1659478500000|2022-08-02 22:15:00|4097.52|4096.92|4097.64|4097.04|4098.52|4097.92|4097.27|4096.67|382
1659478800000|2022-08-02 22:20:00|4097.52|4096.92|4095.02|4094.42|4098.27|4097.67|4095.02|4094.42|601
1659479100000|2022-08-02 22:25:00|4094.77|4094.17|4096.02|4095.42|4097.02|4096.42|4094.77|4094.17|704
1659479400000|2022-08-02 22:30:00|4096.14|4095.54|4098.02|4097.42|4098.39|4097.79|4096.14|4095.54|642
1659479700000|2022-08-02 22:35:00|4098.27|4097.67|4100.02|4099.42|4101.27|4100.67|4098.27|4097.67|925
1659480000000|2022-08-02 22:40:00|4099.89|4099.29|4100.52|4099.92|4100.77|4100.17|4099.77|4099.17|328
1659480300000|2022-08-02 22:45:00|4100.77|4100.17|4099.52|4098.92|4101.02|4100.42|4098.77|4098.17|481
1659480600000|2022-08-02 22:50:00|4099.27|4098.67|4100.02|4099.42|4100.52|4099.92|4099.27|4098.67|327
1659480900000|2022-08-02 22:55:00|4100.27|4099.67|4097.52|4096.92|4100.27|4099.67|4097.27|4096.67|539
1659481200000|2022-08-02 23:00:00|4097.27|4096.67|4097.27|4096.67|4097.52|4096.92|4096.14|4095.54|520
1659481500000|2022-08-02 23:05:00|4097.52|4096.92|4098.02|4097.42|4098.27|4097.67|4096.77|4096.17|313
1659481800000|2022-08-02 23:10:00|4098.14|4097.54|4097.77|4097.17|4099.27|4098.67|4097.52|4096.92|512
1659482100000|2022-08-02 23:15:00|4098.02|4097.42|4098.52|4097.92|4098.52|4097.92|4097.02|4096.42|359
1659482400000|2022-08-02 23:20:00|4098.39|4097.79|4098.02|4097.42|4098.52|4097.92|4097.77|4097.17|103
1659482700000|2022-08-02 23:25:00|4098.27|4097.67|4099.27|4098.67|4099.27|4098.67|4098.14|4097.54|322
1659483000000|2022-08-02 23:30:00|4099.39|4098.79|4097.89|4097.29|4099.52|4098.92|4097.02|4096.42|338
1659483300000|2022-08-02 23:35:00|4097.77|4097.17|4094.52|4093.92|4098.27|4097.67|4094.02|4093.42|662
1659483600000|2022-08-02 23:40:00|4094.27|4093.67|4095.02|4094.42|4095.02|4094.42|4093.77|4093.17|588
1659483900000|2022-08-02 23:45:00|4094.77|4094.17|4093.77|4093.17|4095.02|4094.42|4093.52|4092.92|520
1659484200000|2022-08-02 23:50:00|4093.52|4092.92|4092.52|4091.92|4094.52|4093.92|4091.89|4091.29|621
1659484500000|2022-08-02 23:55:00|4092.27|4091.67|4092.27|4091.67|4092.77|4092.17|4091.52|4090.92|472
1659484800000|2022-08-03 00:00:00|4091.77|4091.17|4091.52|4090.92|4092.52|4091.92|4090.27|4089.67|1346
1659485100000|2022-08-03 00:05:00|4091.64|4091.04|4094.02|4093.42|4096.02|4095.42|4091.64|4091.04|1216
1659485400000|2022-08-03 00:10:00|4094.27|4093.67|4091.02|4090.42|4094.27|4093.67|4090.27|4089.67|1256
1659485700000|2022-08-03 00:15:00|4091.27|4090.67|4093.27|4092.67|4094.02|4093.42|4090.27|4089.67|825
1659486000000|2022-08-03 00:20:00|4093.52|4092.92|4089.77|4089.17|4094.02|4093.42|4088.27|4087.67|1659
1659486300000|2022-08-03 00:25:00|4090.02|4089.42|4087.77|4087.17|4090.02|4089.42|4087.02|4086.42|1042
1659486600000|2022-08-03 00:30:00|4088.52|4087.92|4089.02|4088.42|4089.52|4088.92|4087.77|4087.17|674
1659486900000|2022-08-03 00:35:00|4088.77|4088.17|4089.77|4089.17|4091.02|4090.42|4088.02|4087.42|572
1659487200000|2022-08-03 00:40:00|4089.52|4088.92|4083.77|4083.17|4089.52|4088.92|4083.02|4082.42|1987
1659487500000|2022-08-03 00:45:00|4084.02|4083.42|4084.77|4084.17|4085.02|4084.42|4083.27|4082.67|757
1659487800000|2022-08-03 00:50:00|4085.02|4084.42|4086.77|4086.17|4087.27|4086.67|4084.77|4084.17|811
1659488100000|2022-08-03 00:55:00|4086.64|4086.04|4088.39|4087.79|4088.77|4088.17|4085.77|4085.17|591
1659488400000|2022-08-03 01:00:00|4088.27|4087.67|4088.77|4088.17|4089.52|4088.92|4087.89|4087.29|683
1659488700000|2022-08-03 01:05:00|4088.64|4088.04|4090.77|4090.17|4090.77|4090.17|4088.27|4087.67|419
1659489000000|2022-08-03 01:10:00|4091.02|4090.42|4091.77|4091.17|4092.27|4091.67|4090.52|4089.92|1029
1659489300000|2022-08-03 01:15:00|4092.02|4091.42|4094.02|4093.42|4095.27|4094.67|4092.02|4091.42|1751
1659489600000|2022-08-03 01:20:00|4093.77|4093.17|4093.02|4092.42|4095.02|4094.42|4093.02|4092.42|721
1659489900000|2022-08-03 01:25:00|4092.77|4092.17|4093.02|4092.42|4093.77|4093.17|4091.77|4091.17|552
1659490200000|2022-08-03 01:30:00|4093.14|4092.54|4096.27|4095.67|4096.52|4095.92|4092.14|4091.54|936
1659490500000|2022-08-03 01:35:00|4096.39|4095.79|4094.14|4093.54|4096.52|4095.92|4093.02|4092.42|890
1659490800000|2022-08-03 01:40:00|4094.27|4093.67|4095.77|4095.17|4096.77|4096.17|4093.27|4092.67|1061
1659491100000|2022-08-03 01:45:00|4096.02|4095.42|4095.27|4094.67|4097.02|4096.42|4093.77|4093.17|988
1659491400000|2022-08-03 01:50:00|4095.52|4094.92|4096.52|4095.92|4098.89|4098.29|4095.27|4094.67|1335
1659491700000|2022-08-03 01:55:00|4096.27|4095.67|4096.77|4096.17|4097.27|4096.67|4096.02|4095.42|436
1659492000000|2022-08-03 02:00:00|4096.89|4096.29|4099.64|4099.04|4101.27|4100.67|4096.52|4095.92|1487
1659492300000|2022-08-03 02:05:00|4099.77|4099.17|4099.02|4098.42|4100.52|4099.92|4098.77|4098.17|656
1659492600000|2022-08-03 02:10:00|4099.14|4098.54|4098.27|4097.67|4099.14|4098.54|4097.64|4097.04|616
1659492900000|2022-08-03 02:15:00|4098.02|4097.42|4097.02|4096.42|4098.27|4097.67|4097.02|4096.42|407
1659493200000|2022-08-03 02:20:00|4097.27|4096.67|4095.77|4095.17|4097.52|4096.92|4095.77|4095.17|653
1659493500000|2022-08-03 02:25:00|4096.02|4095.42|4095.77|4095.17|4096.52|4095.92|4095.02|4094.42|433
1659493800000|2022-08-03 02:30:00|4095.89|4095.29|4096.77|4096.17|4097.52|4096.92|4095.89|4095.29|333
1659494100000|2022-08-03 02:35:00|4096.89|4096.29|4097.27|4096.67|4097.52|4096.92|4096.27|4095.67|343
1659494400000|2022-08-03 02:40:00|4097.39|4096.79|4095.77|4095.17|4098.27|4097.67|4095.77|4095.17|552
1659494700000|2022-08-03 02:45:00|4095.89|4095.29|4096.02|4095.42|4096.77|4096.17|4094.77|4094.17|1072
1659495000000|2022-08-03 02:50:00|4095.77|4095.17|4096.52|4095.92|4096.77|4096.17|4094.52|4093.92|1012
1659495300000|2022-08-03 02:55:00|4096.77|4096.17|4097.77|4097.17|4098.77|4098.17|4096.64|4096.04|407
1659495600000|2022-08-03 03:00:00|4097.89|4097.29|4099.27|4098.67|4100.02|4099.42|4097.89|4097.29|1016
1659495900000|2022-08-03 03:05:00|4099.02|4098.42|4098.52|4097.92|4099.52|4098.92|4098.02|4097.42|594
1659496200000|2022-08-03 03:10:00|4098.77|4098.17|4098.52|4097.92|4099.27|4098.67|4098.27|4097.67|323
1659496500000|2022-08-03 03:15:00|4098.64|4098.04|4097.77|4097.17|4100.02|4099.42|4097.52|4096.92|604
1659496800000|2022-08-03 03:20:00|4097.52|4096.92|4098.27|4097.67|4099.52|4098.92|4097.02|4096.42|782
1659497100000|2022-08-03 03:25:00|4098.77|4098.17|4098.02|4097.42|4099.77|4099.17|4098.02|4097.42|385
1659497400000|2022-08-03 03:30:00|4097.77|4097.17|4096.89|4096.29|4097.77|4097.17|4096.27|4095.67|394
1659497700000|2022-08-03 03:35:00|4096.77|4096.17|4097.52|4096.92|4098.14|4097.54|4096.77|4096.17|214
1659498000000|2022-08-03 03:40:00|4097.64|4097.04|4097.77|4097.17|4098.52|4097.92|4096.89|4096.29|473
1659498300000|2022-08-03 03:45:00|4097.89|4097.29|4099.02|4098.42|4099.52|4098.92|4097.77|4097.17|371
1659498600000|2022-08-03 03:50:00|4099.14|4098.54|4097.77|4097.17|4099.52|4098.92|4097.77|4097.17|388
1659498900000|2022-08-03 03:55:00|4097.52|4096.92|4098.02|4097.42|4098.77|4098.17|4097.27|4096.67|640
1659499200000|2022-08-03 04:00:00|4097.77|4097.17|4099.77|4099.17|4100.14|4099.54|4097.27|4096.67|692
1659499500000|2022-08-03 04:05:00|4100.02|4099.42|4102.02|4101.42|4103.27|4102.67|4099.02|4098.42|1407
1659499800000|2022-08-03 04:10:00|4101.89|4101.29|4100.39|4099.79|4102.39|4101.79|4100.14|4099.54|696
1659500100000|2022-08-03 04:15:00|4100.52|4099.92|4101.52|4100.92|4101.52|4100.92|4099.77|4099.17|434
1659500400000|2022-08-03 04:20:00|4101.39|4100.79|4101.02|4100.42|4102.02|4101.42|4101.02|4100.42|221
1659500700000|2022-08-03 04:25:00|4101.14|4100.54|4101.02|4100.42|4101.27|4100.67|4100.27|4099.67|193
1659501000000|2022-08-03 04:30:00|4101.27|4100.67|4100.52|4099.92|4101.27|4100.67|4099.77|4099.17|372
1659501300000|2022-08-03 04:35:00|4100.64|4100.04|4100.77|4100.17|4100.77|4100.17|4099.77|4099.17|170
1659501600000|2022-08-03 04:40:00|4100.64|4100.04|4101.02|4100.42|4101.02|4100.42|4100.27|4099.67|161
1659501900000|2022-08-03 04:45:00|4101.27|4100.67|4101.77|4101.17|4102.77|4102.17|4101.02|4100.42|369
1659502200000|2022-08-03 04:50:00|4102.02|4101.42|4100.52|4099.92|4102.02|4101.42|4099.27|4098.67|388
1659502500000|2022-08-03 04:55:00|4100.39|4099.79|4099.02|4098.42|4100.64|4100.04|4098.52|4097.92|278
1659502800000|2022-08-03 05:00:00|4099.27|4098.67|4099.77|4099.17|4100.77|4100.17|4099.02|4098.42|476
1659503100000|2022-08-03 05:05:00|4099.64|4099.04|4100.27|4099.67|4101.02|4100.42|4099.02|4098.42|398
1659503400000|2022-08-03 05:10:00|4100.14|4099.54|4102.02|4101.42|4102.02|4101.42|4099.77|4099.17|376
1659503700000|2022-08-03 05:15:00|4102.52|4101.92|4101.27|4100.67|4102.52|4101.92|4101.27|4100.67|371
1659504000000|2022-08-03 05:20:00|4101.39|4100.79|4103.02|4102.42|4103.02|4102.42|4101.02|4100.42|431
1659504300000|2022-08-03 05:25:00|4103.52|4102.92|4102.77|4102.17|4105.02|4104.42|4102.77|4102.17|1108
1659504600000|2022-08-03 05:30:00|4102.64|4102.04|4104.77|4104.17|4105.02|4104.42|4102.52|4101.92|574
1659504900000|2022-08-03 05:35:00|4104.64|4104.04|4104.52|4103.92|4104.89|4104.29|4103.27|4102.67|273
1659505200000|2022-08-03 05:40:00|4104.64|4104.04|4103.77|4103.17|4105.02|4104.42|4103.77|4103.17|304
1659505500000|2022-08-03 05:45:00|4103.52|4102.92|4102.77|4102.17|4104.02|4103.42|4102.27|4101.67|370
1659505800000|2022-08-03 05:50:00|4103.02|4102.42|4103.02|4102.42|4104.27|4103.67|4102.77|4102.17|734
1659506100000|2022-08-03 05:55:00|4103.27|4102.67|4102.77|4102.17|4103.77|4103.17|4102.52|4101.92|419
1659506400000|2022-08-03 06:00:00|4103.02|4102.42|4103.02|4102.42|4105.02|4104.42|4102.27|4101.67|827
1659506700000|2022-08-03 06:05:00|4102.77|4102.17|4105.02|4104.42|4106.27|4105.67|4102.52|4101.92|595
1659507000000|2022-08-03 06:10:00|4104.77|4104.17|4104.52|4103.92|4105.52|4104.92|4104.27|4103.67|377
1659507300000|2022-08-03 06:15:00|4104.64|4104.04|4104.27|4103.67|4105.52|4104.92|4104.02|4103.42|434
1659507600000|2022-08-03 06:20:00|4104.02|4103.42|4102.77|4102.17|4104.27|4103.67|4102.39|4101.79|414
1659507900000|2022-08-03 06:25:00|4103.02|4102.42|4102.89|4102.29|4104.02|4103.42|4102.27|4101.67|441
1659508200000|2022-08-03 06:30:00|4103.02|4102.42|4102.02|4101.42|4103.14|4102.54|4101.52|4100.92|432
1659508500000|2022-08-03 06:35:00|4101.89|4101.29|4102.27|4101.67|4103.52|4102.92|4101.52|4100.92|382
1659508800000|2022-08-03 06:40:00|4102.52|4101.92|4100.77|4100.17|4102.77|4102.17|4100.27|4099.67|539
1659509100000|2022-08-03 06:45:00|4101.02|4100.42|4100.02|4099.42|4101.77|4101.17|4099.27|4098.67|542
1659509400000|2022-08-03 06:50:00|4100.27|4099.67|4101.27|4100.67|4101.52|4100.92|4100.02|4099.42|557
1659509700000|2022-08-03 06:55:00|4101.02|4100.42|4101.39|4100.79|4102.02|4101.42|4101.02|4100.42|309
1659510000000|2022-08-03 07:00:00|4101.52|4100.92|4094.27|4093.67|4101.77|4101.17|4093.27|4092.67|3137
1659510300000|2022-08-03 07:05:00|4094.52|4093.92|4097.27|4096.67|4098.02|4097.42|4093.27|4092.67|1780
1659510600000|2022-08-03 07:10:00|4097.52|4096.92|4094.27|4093.67|4099.02|4098.42|4093.52|4092.92|1293
1659510900000|2022-08-03 07:15:00|4094.52|4093.92|4099.27|4098.67|4099.77|4099.17|4093.02|4092.42|1535
1659511200000|2022-08-03 07:20:00|4099.39|4098.79|4101.02|4100.42|4102.27|4101.67|4099.02|4098.42|1789
1659511500000|2022-08-03 07:25:00|4100.77|4100.17|4101.27|4100.67|4102.27|4101.67|4099.52|4098.92|784
1659511800000|2022-08-03 07:30:00|4101.02|4100.42|4099.27|4098.67|4102.27|4101.67|4099.02|4098.42|1181
1659512100000|2022-08-03 07:35:00|4099.02|4098.42|4099.27|4098.67|4100.77|4100.17|4098.52|4097.92|1039
1659512400000|2022-08-03 07:40:00|4099.39|4098.79|4097.02|4096.42|4099.52|4098.92|4096.27|4095.67|1123
1659512700000|2022-08-03 07:45:00|4096.77|4096.17|4094.02|4093.42|4097.02|4096.42|4093.64|4093.04|1532
1659513000000|2022-08-03 07:50:00|4093.77|4093.17|4096.02|4095.42|4096.39|4095.79|4093.77|4093.17|847
1659513300000|2022-08-03 07:55:00|4095.89|4095.29|4096.02|4095.42|4096.77|4096.17|4094.02|4093.42|822
1659513600000|2022-08-03 08:00:00|4096.27|4095.67|4095.89|4095.29|4098.02|4097.42|4095.27|4094.67|1211
1659513900000|2022-08-03 08:05:00|4096.02|4095.42|4093.02|4092.42|4096.02|4095.42|4092.27|4091.67|1652
1659514200000|2022-08-03 08:10:00|4092.89|4092.29|4093.77|4093.17|4094.27|4093.67|4091.27|4090.67|1375
1659514500000|2022-08-03 08:15:00|4093.64|4093.04|4094.39|4093.79|4095.14|4094.54|4093.64|4093.04|582
1659514800000|2022-08-03 08:20:00|4094.52|4093.92|4098.27|4097.67|4098.52|4097.92|4094.52|4093.92|1011
1659515100000|2022-08-03 08:25:00|4098.52|4097.92|4098.77|4098.17|4099.52|4098.92|4098.02|4097.42|905
1659515400000|2022-08-03 08:30:00|4098.89|4098.29|4101.02|4100.42|4101.52|4100.92|4098.77|4098.17|1160
1659515700000|2022-08-03 08:35:00|4101.27|4100.67|4099.89|4099.29|4101.27|4100.67|4099.27|4098.67|674
1659516000000|2022-08-03 08:40:00|4099.77|4099.17|4100.77|4100.17|4101.02|4100.42|4099.02|4098.42|368
1659516300000|2022-08-03 08:45:00|4100.89|4100.29|4100.52|4099.92|4101.39|4100.79|4100.02|4099.42|351
1659516600000|2022-08-03 08:50:00|4100.64|4100.04|4102.02|4101.42|4102.27|4101.67|4099.52|4098.92|985
1659516900000|2022-08-03 08:55:00|4101.77|4101.17|4100.52|4099.92|4102.77|4102.17|4100.52|4099.92|944
1659517200000|2022-08-03 09:00:00|4100.64|4100.04|4101.27|4100.67|4101.77|4101.17|4099.52|4098.92|708
1659517500000|2022-08-03 09:05:00|4101.39|4100.79|4102.52|4101.92|4102.89|4102.29|4100.64|4100.04|720
1659517800000|2022-08-03 09:10:00|4102.27|4101.67|4107.02|4106.42|4108.02|4107.42|4102.02|4101.42|1996
1659518100000|2022-08-03 09:15:00|4107.27|4106.67|4110.52|4109.92|4111.27|4110.67|4106.52|4105.92|2259
1659518400000|2022-08-03 09:20:00|4110.39|4109.79|4110.52|4109.92|4111.52|4110.92|4109.89|4109.29|885
1659518700000|2022-08-03 09:25:00|4111.02|4110.42|4109.77|4109.17|4111.02|4110.42|4109.02|4108.42|1210
1659519000000|2022-08-03 09:30:00|4109.89|4109.29|4111.52|4110.92|4111.52|4110.92|4109.02|4108.42|1216
1659519300000|2022-08-03 09:35:00|4111.27|4110.67|4110.52|4109.92|4111.77|4111.17|4110.14|4109.54|1529
1659519600000|2022-08-03 09:40:00|4111.02|4110.42|4109.02|4108.42|4111.27|4110.67|4108.52|4107.92|1077
1659519900000|2022-08-03 09:45:00|4108.89|4108.29|4107.52|4106.92|4109.02|4108.42|4107.27|4106.67|761
1659520200000|2022-08-03 09:50:00|4107.77|4107.17|4108.02|4107.42|4109.02|4108.42|4107.52|4106.92|357
1659520500000|2022-08-03 09:55:00|4107.89|4107.29|4107.52|4106.92|4108.02|4107.42|4107.27|4106.67|473
1659520800000|2022-08-03 10:00:00|4107.39|4106.79|4107.52|4106.92|4108.52|4107.92|4106.77|4106.17|538
1659521100000|2022-08-03 10:05:00|4107.39|4106.79|4107.77|4107.17|4108.52|4107.92|4106.89|4106.29|342
1659521400000|2022-08-03 10:10:00|4107.64|4107.04|4110.14|4109.54|4110.77|4110.17|4107.64|4107.04|940
1659521700000|2022-08-03 10:15:00|4110.02|4109.42|4106.77|4106.17|4110.27|4109.67|4106.27|4105.67|1142
1659522000000|2022-08-03 10:20:00|4106.52|4105.92|4105.77|4105.17|4107.02|4106.42|4105.52|4104.92|524
1659522300000|2022-08-03 10:25:00|4105.89|4105.29|4106.27|4105.67|4107.02|4106.42|4105.52|4104.92|554
1659522600000|2022-08-03 10:30:00|4106.52|4105.92|4107.02|4106.42|4107.52|4106.92|4106.14|4105.54|524
1659522900000|2022-08-03 10:35:00|4106.89|4106.29|4106.77|4106.17|4108.02|4107.42|4105.77|4105.17|658
1659523200000|2022-08-03 10:40:00|4106.89|4106.29|4105.02|4104.42|4107.02|4106.42|4104.64|4104.04|1209
1659523500000|2022-08-03 10:45:00|4105.27|4104.67|4106.27|4105.67|4106.77|4106.17|4104.77|4104.17|700
1659523800000|2022-08-03 10:50:00|4106.39|4105.79|4106.52|4105.92|4106.77|4106.17|4105.02|4104.42|514
1659524100000|2022-08-03 10:55:00|4106.27|4105.67|4107.52|4106.92|4107.52|4106.92|4105.14|4104.54|1331
1659524400000|2022-08-03 11:00:00|4107.27|4106.67|4109.52|4108.92|4109.77|4109.17|4105.77|4105.17|1165
1659524700000|2022-08-03 11:05:00|4109.27|4108.67|4112.27|4111.67|4112.27|4111.67|4109.27|4108.67|2169
1659525000000|2022-08-03 11:10:00|4112.02|4111.42|4112.27|4111.67|4112.77|4112.17|4111.27|4110.67|1257
1659525300000|2022-08-03 11:15:00|4112.39|4111.79|4111.77|4111.17|4112.77|4112.17|4111.52|4110.92|953
1659525600000|2022-08-03 11:20:00|4111.52|4110.92|4111.02|4110.42|4111.77|4111.17|4110.27|4109.67|820
1659525900000|2022-08-03 11:25:00|4111.14|4110.54|4113.52|4112.92|4114.02|4113.42|4110.52|4109.92|2062
1659526200000|2022-08-03 11:30:00|4113.27|4112.67|4110.02|4109.42|4114.02|4113.42|4109.52|4108.92|1653
1659526500000|2022-08-03 11:35:00|4109.77|4109.17|4108.27|4107.67|4110.77|4110.17|4107.77|4107.17|1367
1659526800000|2022-08-03 11:40:00|4108.14|4107.54|4108.52|4107.92|4108.77|4108.17|4107.02|4106.42|1648
1659527100000|2022-08-03 11:45:00|4108.77|4108.17|4109.77|4109.17|4110.02|4109.42|4107.52|4106.92|1365
1659527400000|2022-08-03 11:50:00|4109.89|4109.29|4112.02|4111.42|4112.02|4111.42|4109.77|4109.17|1706
1659527700000|2022-08-03 11:55:00|4112.27|4111.67|4111.64|4111.04|4112.27|4111.67|4111.02|4110.42|862
1659528000000|2022-08-03 12:00:00|4111.52|4110.92|4112.77|4112.17|4113.02|4112.42|4111.02|4110.42|1403
1659528300000|2022-08-03 12:05:00|4112.52|4111.92|4110.77|4110.17|4112.52|4111.92|4109.27|4108.67|1548
1659528600000|2022-08-03 12:10:00|4110.52|4109.92|4116.52|4115.92|4117.02|4116.42|4110.52|4109.92|2760
1659528900000|2022-08-03 12:15:00|4116.64|4116.04|4117.77|4117.17|4117.77|4117.17|4115.77|4115.17|3184
1659529200000|2022-08-03 12:20:00|4118.02|4117.42|4116.02|4115.42|4119.27|4118.67|4115.52|4114.92|3692
1659529500000|2022-08-03 12:25:00|4115.77|4115.17|4116.02|4115.42|4117.02|4116.42|4115.52|4114.92|2143
1659529800000|2022-08-03 12:30:00|4116.27|4115.67|4117.52|4116.92|4118.27|4117.67|4116.02|4115.42|2446
1659530100000|2022-08-03 12:35:00|4117.64|4117.04|4115.52|4114.92|4118.52|4117.92|4115.52|4114.92|2033
1659530400000|2022-08-03 12:40:00|4115.39|4114.79|4117.52|4116.92|4117.77|4117.17|4115.39|4114.79|1429
1659530700000|2022-08-03 12:45:00|4117.77|4117.17|4118.02|4117.42|4119.27|4118.67|4116.52|4115.92|1808
1659531000000|2022-08-03 12:50:00|4117.77|4117.17|4118.77|4118.17|4119.02|4118.42|4117.02|4116.42|1620
1659531300000|2022-08-03 12:55:00|4119.02|4118.42|4117.52|4116.92|4121.02|4120.42|4117.27|4116.67|3545
1659531600000|2022-08-03 13:00:00|4117.77|4117.17|4117.77|4117.17|4118.27|4117.67|4117.02|4116.42|2317
1659531900000|2022-08-03 13:05:00|4117.64|4117.04|4115.52|4114.92|4118.27|4117.67|4114.52|4113.92|4402
1659532200000|2022-08-03 13:10:00|4115.77|4115.17|4117.27|4116.67|4118.02|4117.42|4115.77|4115.17|2027
1659532500000|2022-08-03 13:15:00|4117.52|4116.92|4114.52|4113.92|4117.52|4116.92|4114.27|4113.67|2531
1659532800000|2022-08-03 13:20:00|4114.77|4114.17|4115.02|4114.42|4115.77|4115.17|4114.27|4113.67|1893
1659533100000|2022-08-03 13:25:00|4115.27|4114.67|4114.27|4113.67|4115.77|4115.17|4113.77|4113.17|4949
1659533400000|2022-08-03 13:30:00|4114.17|4113.77|4115.67|4115.27|4120.92|4120.52|4111.17|4110.77|42840
1659533700000|2022-08-03 13:35:00|4115.92|4115.52|4124.92|4124.52|4128.17|4127.77|4115.92|4115.52|35860
1659534000000|2022-08-03 13:40:00|4125.17|4124.77|4120.04|4119.64|4126.92|4126.52|4118.92|4118.52|19121
1659534300000|2022-08-03 13:45:00|4120.17|4119.77|4122.92|4122.52|4123.17|4122.77|4113.92|4113.52|26489
1659534600000|2022-08-03 13:50:00|4123.42|4123.02|4124.67|4124.27|4125.54|4125.14|4120.17|4119.77|24429
1659534900000|2022-08-03 13:55:00|4124.92|4124.52|4126.54|4126.14|4127.42|4127.02|4123.42|4123.02|18589
1659535200000|2022-08-03 14:00:00|4122.79|4122.39|4130.92|4130.52|4131.17|4130.77|4118.92|4118.52|38306
1659535500000|2022-08-03 14:05:00|4131.17|4130.77|4132.67|4132.27|4134.79|4134.39|4130.79|4130.39|29300
1659535800000|2022-08-03 14:10:00|4132.68|4132.28|4132.68|4132.28|4135.68|4135.28|4131.43|4131.03|19750
1659536100000|2022-08-03 14:15:00|4132.43|4132.03|4119.68|4119.28|4134.68|4134.28|4118.68|4118.28|34234
1659536400000|2022-08-03 14:20:00|4119.93|4119.53|4120.68|4120.28|4122.18|4121.78|4118.68|4118.28|23059
1659536700000|2022-08-03 14:25:00|4120.93|4120.53|4127.93|4127.53|4129.43|4129.03|4120.18|4119.78|22266
1659537000000|2022-08-03 14:30:00|4127.68|4127.28|4120.68|4120.28|4130.18|4129.78|4119.18|4118.78|22937
1659537300000|2022-08-03 14:35:00|4120.93|4120.53|4118.93|4118.53|4121.93|4121.53|4112.93|4112.53|32852
1659537600000|2022-08-03 14:40:00|4118.68|4118.28|4121.43|4121.03|4121.93|4121.53|4114.18|4113.78|21828
1659537900000|2022-08-03 14:45:00|4121.18|4120.78|4127.43|4127.03|4128.43|4128.03|4120.18|4119.78|19662
1659538200000|2022-08-03 14:50:00|4127.68|4127.28|4125.43|4125.03|4128.68|4128.28|4123.93|4123.53|16448
1659538500000|2022-08-03 14:55:00|4125.18|4124.78|4126.93|4126.53|4128.18|4127.78|4124.93|4124.53|11181
1659538800000|2022-08-03 15:00:00|4127.18|4126.78|4127.68|4127.28|4131.68|4131.28|4125.43|4125.03|18395
1659539100000|2022-08-03 15:05:00|4127.43|4127.03|4132.18|4131.78|4132.18|4131.78|4127.18|4126.78|15971
1659539400000|2022-08-03 15:10:00|4131.93|4131.53|4135.18|4134.78|4138.18|4137.78|4130.68|4130.28|23486
1659539700000|2022-08-03 15:15:00|4134.93|4134.53|4130.93|4130.53|4137.43|4137.03|4130.18|4129.78|15757
1659540000000|2022-08-03 15:20:00|4131.18|4130.78|4134.68|4134.28|4135.68|4135.28|4130.93|4130.53|17242
1659540300000|2022-08-03 15:25:00|4134.43|4134.03|4136.05|4135.65|4138.93|4138.53|4133.93|4133.53|16725
1659540600000|2022-08-03 15:30:00|4136.18|4135.78|4135.68|4135.28|4137.68|4137.28|4133.93|4133.53|12484
1659540900000|2022-08-03 15:35:00|4135.93|4135.53|4141.43|4141.03|4141.43|4141.03|4135.93|4135.53|16536
1659541200000|2022-08-03 15:40:00|4142.68|4142.28|4142.18|4141.78|4143.93|4143.53|4140.68|4140.28|17187
1659541500000|2022-08-03 15:45:00|4142.43|4142.03|4142.18|4141.78|4145.18|4144.78|4141.18|4140.78|17340
1659541800000|2022-08-03 15:50:00|4141.93|4141.53|4141.68|4141.28|4142.43|4142.03|4137.68|4137.28|13391
1659542100000|2022-08-03 15:55:00|4141.93|4141.53|4145.18|4144.78|4146.18|4145.78|4141.18|4140.78|13645
1659542400000|2022-08-03 16:00:00|4145.43|4145.03|4145.18|4144.78|4145.68|4145.28|4142.68|4142.28|13317
1659542700000|2022-08-03 16:05:00|4145.43|4145.03|4142.68|4142.28|4146.43|4146.03|4142.18|4141.78|15140
1659543000000|2022-08-03 16:10:00|4142.93|4142.53|4141.93|4141.53|4143.68|4143.28|4139.43|4139.03|14070
1659543300000|2022-08-03 16:15:00|4142.18|4141.78|4141.93|4141.53|4142.18|4141.78|4138.43|4138.03|13174
1659543600000|2022-08-03 16:20:00|4142.18|4141.78|4146.18|4145.78|4146.93|4146.53|4141.93|4141.53|17158
1659543900000|2022-08-03 16:25:00|4145.93|4145.53|4143.43|4143.03|4146.43|4146.03|4143.18|4142.78|13119
1659544200000|2022-08-03 16:30:00|4143.68|4143.28|4150.18|4149.78|4150.68|4150.28|4142.93|4142.53|18518
1659544500000|2022-08-03 16:35:00|4149.93|4149.53|4150.93|4150.53|4153.18|4152.78|4149.18|4148.78|16895
1659544800000|2022-08-03 16:40:00|4150.68|4150.28|4152.18|4151.78|4153.93|4153.53|4149.68|4149.28|11681
1659545100000|2022-08-03 16:45:00|4151.93|4151.53|4157.18|4156.78|4157.18|4156.78|4151.43|4151.03|19189
1659545400000|2022-08-03 16:50:00|4157.43|4157.03|4154.96|4154.56|4157.46|4157.06|4154.46|4154.06|15083
1659545700000|2022-08-03 16:55:00|4155.21|4154.81|4154.46|4154.06|4156.71|4156.31|4153.96|4153.56|9830
1659546000000|2022-08-03 17:00:00|4154.71|4154.31|4158.71|4158.31|4158.71|4158.31|4154.46|4154.06|11538
1659546300000|2022-08-03 17:05:00|4158.46|4158.06|4157.71|4157.31|4158.96|4158.56|4156.21|4155.81|14922
1659546600000|2022-08-03 17:10:00|4157.96|4157.56|4155.46|4155.06|4157.96|4157.56|4154.71|4154.31|10119
1659546900000|2022-08-03 17:15:00|4155.71|4155.31|4153.46|4153.06|4156.46|4156.06|4153.46|4153.06|8203
1659547200000|2022-08-03 17:20:00|4153.71|4153.31|4154.71|4154.31|4155.46|4155.06|4150.96|4150.56|15482
1659547500000|2022-08-03 17:25:00|4154.46|4154.06|4157.46|4157.06|4158.21|4157.81|4153.96|4153.56|10049
1659547800000|2022-08-03 17:30:00|4157.21|4156.81|4158.21|4157.81|4158.71|4158.31|4155.96|4155.56|10710
1659548100000|2022-08-03 17:35:00|4157.96|4157.56|4154.96|4154.56|4158.33|4157.93|4153.96|4153.56|8184
1659548400000|2022-08-03 17:40:00|4154.71|4154.31|4156.21|4155.81|4156.71|4156.31|4152.46|4152.06|7976
1659548700000|2022-08-03 17:45:00|4155.96|4155.56|4156.96|4156.56|4157.08|4156.68|4152.83|4152.43|7428
1659549000000|2022-08-03 17:50:00|4157.21|4156.81|4158.96|4158.56|4159.21|4158.81|4156.71|4156.31|7093
1659549300000|2022-08-03 17:55:00|4158.71|4158.31|4156.71|4156.31|4158.96|4158.56|4154.96|4154.56|8505
1659549600000|2022-08-03 18:00:00|4156.96|4156.56|4157.46|4157.06|4158.46|4158.06|4153.71|4153.31|9247
1659549900000|2022-08-03 18:05:00|4157.71|4157.31|4158.21|4157.81|4158.71|4158.31|4156.21|4155.81|6913
1659550200000|2022-08-03 18:10:00|4158.46|4158.06|4159.33|4158.93|4160.21|4159.81|4156.58|4156.18|10025
1659550500000|2022-08-03 18:15:00|4158.96|4158.56|4161.71|4161.31|4161.96|4161.56|4158.21|4157.81|13029
1659550800000|2022-08-03 18:20:00|4161.96|4161.56|4162.71|4162.31|4163.46|4163.06|4160.71|4160.31|11973
1659551100000|2022-08-03 18:25:00|4162.96|4162.56|4160.46|4160.06|4163.21|4162.81|4159.96|4159.56|8674
1659551400000|2022-08-03 18:30:00|4160.71|4160.31|4160.46|4160.06|4162.46|4162.06|4159.46|4159.06|9766
1659551700000|2022-08-03 18:35:00|4160.21|4159.81|4158.71|4158.31|4161.96|4161.56|4158.71|4158.31|9603
1659552000000|2022-08-03 18:40:00|4158.96|4158.56|4157.71|4157.31|4160.21|4159.81|4154.96|4154.56|16902
1659552300000|2022-08-03 18:45:00|4157.96|4157.56|4159.71|4159.31|4160.71|4160.31|4155.46|4155.06|11063
1659552600000|2022-08-03 18:50:00|4159.96|4159.56|4160.71|4160.31|4161.71|4161.31|4157.96|4157.56|11139
1659552900000|2022-08-03 18:55:00|4160.96|4160.56|4159.46|4159.06|4162.46|4162.06|4159.08|4158.68|11770
1659553200000|2022-08-03 19:00:00|4159.21|4158.81|4163.21|4162.81|4163.46|4163.06|4157.71|4157.31|14048
1659553500000|2022-08-03 19:05:00|4163.46|4163.06|4160.96|4160.56|4164.71|4164.31|4160.71|4160.31|19681
1659553800000|2022-08-03 19:10:00|4160.71|4160.31|4159.33|4158.93|4161.21|4160.81|4157.71|4157.31|13733
1659554100000|2022-08-03 19:15:00|4159.46|4159.06|4160.21|4159.81|4161.21|4160.81|4157.21|4156.81|12023
1659554400000|2022-08-03 19:20:00|4160.28|4159.88|4159.53|4159.13|4161.53|4161.13|4159.03|4158.63|9470
1659554700000|2022-08-03 19:25:00|4159.28|4158.88|4159.53|4159.13|4160.28|4159.88|4157.78|4157.38|9809
1659555000000|2022-08-03 19:30:00|4159.4|4159|4161.78|4161.38|4162.03|4161.63|4158.53|4158.13|12653
1659555300000|2022-08-03 19:35:00|4162.03|4161.63|4162.53|4162.13|4163.78|4163.38|4161.03|4160.63|16975
1659555600000|2022-08-03 19:40:00|4162.78|4162.38|4167.03|4166.63|4167.78|4167.38|4161.53|4161.13|20811
1659555900000|2022-08-03 19:45:00|4166.53|4166.13|4163.28|4162.88|4167.03|4166.63|4162.28|4161.88|24672
1659556200000|2022-08-03 19:50:00|4165.28|4164.88|4163.78|4163.38|4166.28|4165.88|4162.53|4162.13|40136
1659556500000|2022-08-03 19:55:00|4163.53|4163.13|4155.03|4154.63|4163.53|4163.13|4152.53|4152.13|108625
1659556800000|2022-08-03 20:00:00|4154.67|4154.27|4151.52|4150.92|4154.77|4154.27|4150.52|4149.92|39052
1659557100000|2022-08-03 20:05:00|4151.77|4151.17|4150.27|4149.67|4152.52|4151.92|4150.02|4149.42|6837
1659557400000|2022-08-03 20:10:00|4150.52|4149.92|4151.27|4150.67|4152.02|4151.42|4150.27|4149.67|6323
1659557700000|2022-08-03 20:15:00|4151.39|4150.79|4150.52|4149.92|4151.52|4150.92|4150.27|4149.67|1656
1659558000000|2022-08-03 20:20:00|4150.27|4149.67|4148.52|4147.92|4150.27|4149.67|4148.52|4147.92|1710
1659558300000|2022-08-03 20:25:00|4148.64|4148.04|4149.52|4148.92|4149.52|4148.92|4148.27|4147.67|1246
1659558600000|2022-08-03 20:30:00|4150.27|4149.67|4149.77|4149.17|4151.02|4150.42|4149.39|4148.79|1750
1659558900000|2022-08-03 20:35:00|4150.02|4149.42|4150.89|4150.29|4151.27|4150.67|4149.77|4149.17|1348
1659559200000|2022-08-03 20:40:00|4150.77|4150.17|4151.77|4151.17|4152.02|4151.42|4150.77|4150.17|767
1659559500000|2022-08-03 20:45:00|4152.02|4151.42|4151.02|4150.42|4152.02|4151.42|4150.77|4150.17|747
1659559800000|2022-08-03 20:50:00|4151.27|4150.67|4150.77|4150.17|4151.52|4150.92|4150.77|4150.17|608
1659560100000|2022-08-03 20:55:00|4150.64|4150.04|4150.76|4149.26|4150.77|4150.17|4149.77|4149.06|1042
1659560400000|2022-08-03 21:00:00|4150.68|4149.18|4151.23|4149.73|4151.3|4149.8|4150.68|4149.18|0
1659560700000|2022-08-03 21:05:00|4151.27|4149.77|4150.68|4149.18|4151.27|4149.77|4150.68|4149.18|0
1659561000000|2022-08-03 21:10:00|4150.72|4149.22|4150.65|4149.15|4150.83|4149.33|4150.57|4149.07|0
1659561300000|2022-08-03 21:15:00|4150.61|4149.11|4150.39|4148.89|4150.79|4149.29|4150.17|4148.67|0
1659561600000|2022-08-03 21:20:00|4150.46|4148.96|4150.94|4149.44|4150.94|4149.44|4150.17|4148.67|0
1659561900000|2022-08-03 21:25:00|4151.01|4149.51|4151.23|4149.73|4151.34|4149.84|4150.83|4149.33|0
1659562200000|2022-08-03 21:30:00|4151.19|4149.69|4151.19|4149.69|4151.41|4149.91|4151.19|4149.69|0
1659562500000|2022-08-03 21:35:00|4151.27|4149.77|4151.23|4149.73|4151.3|4149.8|4151.23|4149.73|0
1659562800000|2022-08-03 21:40:00|4151.19|4149.69|4151.34|4149.84|4151.38|4149.88|4151.08|4149.58|0
1659563100000|2022-08-03 21:45:00|4151.38|4149.88|4151.08|4149.58|4151.41|4149.91|4151.08|4149.58|0
1659563400000|2022-08-03 21:50:00|4150.94|4149.44|4150.76|4149.26|4150.94|4149.44|4150.43|4148.93|0
1659563700000|2022-08-03 21:55:00|4151.08|4149.58|4150.9|4149.4|4151.41|4149.91|4150.76|4149.26|0
1659564000000|2022-08-03 22:00:00|4150.89|4150.29|4147.77|4147.17|4150.89|4150.29|4147.27|4146.67|980
1659564300000|2022-08-03 22:05:00|4148.02|4147.42|4149.02|4148.42|4149.02|4148.42|4147.77|4147.17|481
1659564600000|2022-08-03 22:10:00|4149.14|4148.54|4150.02|4149.42|4150.02|4149.42|4148.27|4147.67|424
1659564900000|2022-08-03 22:15:00|4150.14|4149.54|4150.02|4149.42|4150.52|4149.92|4149.52|4148.92|364
1659565200000|2022-08-03 22:20:00|4150.27|4149.67|4150.77|4150.17|4151.02|4150.42|4150.02|4149.42|453
1659565500000|2022-08-03 22:25:00|4150.52|4149.92|4150.52|4149.92|4151.02|4150.42|4150.27|4149.67|327
1659565800000|2022-08-03 22:30:00|4150.64|4150.04|4149.02|4148.42|4151.02|4150.42|4149.02|4148.42|422
1659566100000|2022-08-03 22:35:00|4148.77|4148.17|4148.27|4147.67|4150.14|4149.54|4148.02|4147.42|488
1659566400000|2022-08-03 22:40:00|4148.77|4148.17|4148.52|4147.92|4149.27|4148.67|4147.77|4147.17|361
1659566700000|2022-08-03 22:45:00|4148.77|4148.17|4151.02|4150.42|4151.27|4150.67|4148.52|4147.92|479
1659567000000|2022-08-03 22:50:00|4151.14|4150.54|4150.27|4149.67|4151.52|4150.92|4149.77|4149.17|487
1659567300000|2022-08-03 22:55:00|4150.39|4149.79|4151.02|4150.42|4151.52|4150.92|4150.39|4149.79|373
1659567600000|2022-08-03 23:00:00|4150.89|4150.29|4150.52|4149.92|4150.89|4150.29|4149.02|4148.42|389
1659567900000|2022-08-03 23:05:00|4150.39|4149.79|4150.14|4149.54|4150.39|4149.79|4149.27|4148.67|104
1659568200000|2022-08-03 23:10:00|4150.02|4149.42|4149.89|4149.29|4150.52|4149.92|4149.27|4148.67|170
1659568500000|2022-08-03 23:15:00|4149.77|4149.17|4149.89|4149.29|4150.02|4149.42|4149.27|4148.67|119
1659568800000|2022-08-03 23:20:00|4149.77|4149.17|4150.02|4149.42|4150.02|4149.42|4149.27|4148.67|100
1659569100000|2022-08-03 23:25:00|4149.89|4149.29|4150.27|4149.67|4151.27|4150.67|4149.77|4149.17|349
1659569400000|2022-08-03 23:30:00|4150.02|4149.42|4149.52|4148.92|4150.52|4149.92|4149.52|4148.92|133
1659569700000|2022-08-03 23:35:00|4149.64|4149.04|4148.77|4148.17|4150.27|4149.67|4148.77|4148.17|160
1659570000000|2022-08-03 23:40:00|4148.89|4148.29|4149.52|4148.92|4149.77|4149.17|4148.89|4148.29|136
1659570300000|2022-08-03 23:45:00|4149.39|4148.79|4149.89|4149.29|4150.02|4149.42|4148.52|4147.92|268
1659570600000|2022-08-03 23:50:00|4150.02|4149.42|4149.77|4149.17|4150.02|4149.42|4149.02|4148.42|255
1659570900000|2022-08-03 23:55:00|4149.52|4148.92|4148.02|4147.42|4150.02|4149.42|4148.02|4147.42|273
1659571200000|2022-08-04 00:00:00|4147.77|4147.17|4146.77|4146.17|4147.77|4147.17|4146.02|4145.42|1088
1659571500000|2022-08-04 00:05:00|4147.02|4146.42|4147.77|4147.17|4147.77|4147.17|4146.52|4145.92|494
1659571800000|2022-08-04 00:10:00|4148.02|4147.42|4148.77|4148.17|4149.52|4148.92|4147.52|4146.92|519
1659572100000|2022-08-04 00:15:00|4149.02|4148.42|4150.39|4149.79|4150.52|4149.92|4148.52|4147.92|540
1659572400000|2022-08-04 00:20:00|4150.52|4149.92|4151.39|4150.79|4153.02|4152.42|4150.52|4149.92|1105
1659572700000|2022-08-04 00:25:00|4151.52|4150.92|4153.27|4152.67|4154.02|4153.42|4151.27|4150.67|828
1659573000000|2022-08-04 00:30:00|4153.14|4152.54|4153.52|4152.92|4155.27|4154.67|4153.02|4152.42|1157
1659573300000|2022-08-04 00:35:00|4153.39|4152.79|4152.27|4151.67|4153.77|4153.17|4151.77|4151.17|449
1659573600000|2022-08-04 00:40:00|4152.02|4151.42|4152.52|4151.92|4154.77|4154.17|4152.02|4151.42|896
1659573900000|2022-08-04 00:45:00|4152.77|4152.17|4153.64|4153.04|4153.77|4153.17|4152.02|4151.42|330
1659574200000|2022-08-04 00:50:00|4153.52|4152.92|4153.77|4153.17|4154.02|4153.42|4153.02|4152.42|277
1659574500000|2022-08-04 00:55:00|4153.89|4153.29|4155.27|4154.67|4155.52|4154.92|4153.89|4153.29|502
1659574800000|2022-08-04 01:00:00|4155.14|4154.54|4153.27|4152.67|4155.27|4154.67|4153.02|4152.42|574
1659575100000|2022-08-04 01:05:00|4153.02|4152.42|4154.02|4153.42|4154.52|4153.92|4152.77|4152.17|331
1659575400000|2022-08-04 01:10:00|4153.89|4153.29|4152.27|4151.67|4154.02|4153.42|4152.02|4151.42|536
1659575700000|2022-08-04 01:15:00|4152.52|4151.92|4154.27|4153.67|4154.77|4154.17|4152.52|4151.92|410
1659576000000|2022-08-04 01:20:00|4154.39|4153.79|4154.52|4153.92|4156.14|4155.54|4154.02|4153.42|999
1659576300000|2022-08-04 01:25:00|4154.64|4154.04|4155.02|4154.42|4155.77|4155.17|4154.27|4153.67|370
1659576600000|2022-08-04 01:30:00|4155.14|4154.54|4156.02|4155.42|4156.77|4156.17|4154.02|4153.42|799
1659576900000|2022-08-04 01:35:00|4156.27|4155.67|4157.02|4156.42|4157.27|4156.67|4155.52|4154.92|821
1659577200000|2022-08-04 01:40:00|4157.14|4156.54|4155.77|4155.17|4157.27|4156.67|4155.52|4154.92|824
1659577500000|2022-08-04 01:45:00|4156.02|4155.42|4154.77|4154.17|4156.52|4155.92|4154.52|4153.92|293
1659577800000|2022-08-04 01:50:00|4154.52|4153.92|4153.77|4153.17|4154.52|4153.92|4153.77|4153.17|388
1659578100000|2022-08-04 01:55:00|4154.02|4153.42|4153.77|4153.17|4154.52|4153.92|4153.52|4152.92|350
1659578400000|2022-08-04 02:00:00|4153.89|4153.29|4155.14|4154.54|4155.27|4154.67|4153.27|4152.67|463
1659578700000|2022-08-04 02:05:00|4155.27|4154.67|4154.64|4154.04|4155.27|4154.67|4154.52|4153.92|287
1659579000000|2022-08-04 02:10:00|4154.77|4154.17|4152.52|4151.92|4154.77|4154.17|4151.77|4151.17|689
1659579300000|2022-08-04 02:15:00|4152.77|4152.17|4152.52|4151.92|4152.89|4152.29|4151.77|4151.17|328
1659579600000|2022-08-04 02:20:00|4152.64|4152.04|4151.52|4150.92|4152.77|4152.17|4151.27|4150.67|378
1659579900000|2022-08-04 02:25:00|4151.64|4151.04|4150.77|4150.17|4151.77|4151.17|4150.02|4149.42|554
1659580200000|2022-08-04 02:30:00|4151.02|4150.42|4150.52|4149.92|4151.27|4150.67|4149.52|4148.92|425
1659580500000|2022-08-04 02:35:00|4150.27|4149.67|4149.02|4148.42|4150.77|4150.17|4148.52|4147.92|596
1659580800000|2022-08-04 02:40:00|4148.89|4148.29|4149.64|4149.04|4149.89|4149.29|4148.52|4147.92|265
1659581100000|2022-08-04 02:45:00|4149.77|4149.17|4151.02|4150.42|4151.02|4150.42|4149.52|4148.92|333
1659581400000|2022-08-04 02:50:00|4150.89|4150.29|4150.39|4149.79|4151.02|4150.42|4150.02|4149.42|158
1659581700000|2022-08-04 02:55:00|4150.27|4149.67|4152.52|4151.92|4152.77|4152.17|4150.02|4149.42|688
1659582000000|2022-08-04 03:00:00|4152.77|4152.17|4151.27|4150.67|4152.77|4152.17|4151.02|4150.42|527
1659582300000|2022-08-04 03:05:00|4151.02|4150.42|4152.52|4151.92|4152.77|4152.17|4151.02|4150.42|230
1659582600000|2022-08-04 03:10:00|4152.77|4152.17|4152.27|4151.67|4152.77|4152.17|4151.52|4150.92|250
1659582900000|2022-08-04 03:15:00|4152.02|4151.42|4152.52|4151.92|4152.77|4152.17|4152.02|4151.42|106
1659583200000|2022-08-04 03:20:00|4152.27|4151.67|4152.27|4151.67|4152.77|4152.17|4152.27|4151.67|278
1659583500000|2022-08-04 03:25:00|4152.39|4151.79|4150.77|4150.17|4152.39|4151.79|4150.52|4149.92|539
1659583800000|2022-08-04 03:30:00|4150.64|4150.04|4150.52|4149.92|4151.27|4150.67|4149.27|4148.67|579
1659584100000|2022-08-04 03:35:00|4150.64|4150.04|4150.52|4149.92|4150.77|4150.17|4149.77|4149.17|359
1659584400000|2022-08-04 03:40:00|4150.27|4149.67|4148.52|4147.92|4150.77|4150.17|4148.52|4147.92|508
1659584700000|2022-08-04 03:45:00|4148.77|4148.17|4147.02|4146.42|4148.77|4148.17|4147.02|4146.42|993
1659585000000|2022-08-04 03:50:00|4147.14|4146.54|4148.52|4147.92|4148.52|4147.92|4147.02|4146.42|501
1659585300000|2022-08-04 03:55:00|4148.64|4148.04|4149.14|4148.54|4149.52|4148.92|4148.14|4147.54|775
1659585600000|2022-08-04 04:00:00|4149.27|4148.67|4149.52|4148.92|4149.77|4149.17|4149.02|4148.42|427
1659585900000|2022-08-04 04:05:00|4149.27|4148.67|4149.89|4149.29|4150.27|4149.67|4149.02|4148.42|177
1659586200000|2022-08-04 04:10:00|4149.77|4149.17|4150.27|4149.67|4151.02|4150.42|4149.77|4149.17|367
1659586500000|2022-08-04 04:15:00|4150.14|4149.54|4150.02|4149.42|4150.27|4149.67|4149.52|4148.92|182
1659586800000|2022-08-04 04:20:00|4149.89|4149.29|4149.14|4148.54|4150.02|4149.42|4149.02|4148.42|147
1659587100000|2022-08-04 04:25:00|4149.27|4148.67|4149.27|4148.67|4149.52|4148.92|4148.77|4148.17|303
1659587400000|2022-08-04 04:30:00|4149.39|4148.79|4150.77|4150.17|4150.77|4150.17|4149.39|4148.79|193
1659587700000|2022-08-04 04:35:00|4150.89|4150.29|4150.27|4149.67|4151.27|4150.67|4150.27|4149.67|205
1659588000000|2022-08-04 04:40:00|4150.39|4149.79|4150.27|4149.67|4150.52|4149.92|4150.02|4149.42|120
1659588300000|2022-08-04 04:45:00|4150.52|4149.92|4150.77|4150.17|4151.02|4150.42|4150.39|4149.79|171
1659588600000|2022-08-04 04:50:00|4150.89|4150.29|4150.27|4149.67|4151.52|4150.92|4150.27|4149.67|305
1659588900000|2022-08-04 04:55:00|4150.52|4149.92|4150.02|4149.42|4150.77|4150.17|4149.77|4149.17|305
1659589200000|2022-08-04 05:00:00|4149.89|4149.29|4150.14|4149.54|4151.77|4151.17|4149.77|4149.17|570
1659589500000|2022-08-04 05:05:00|4150.02|4149.42|4148.27|4147.67|4150.27|4149.67|4148.27|4147.67|416
1659589800000|2022-08-04 05:10:00|4148.39|4147.79|4148.27|4147.67|4149.52|4148.92|4147.77|4147.17|606
1659590100000|2022-08-04 05:15:00|4148.02|4147.42|4150.27|4149.67|4150.52|4149.92|4148.02|4147.42|370
1659590400000|2022-08-04 05:20:00|4150.14|4149.54|4151.02|4150.42|4151.14|4150.54|4149.52|4148.92|334
1659590700000|2022-08-04 05:25:00|4151.27|4150.67|4150.27|4149.67|4151.64|4151.04|4150.02|4149.42|280
1659591000000|2022-08-04 05:30:00|4150.39|4149.79|4151.27|4150.67|4152.14|4151.54|4149.27|4148.67|447
1659591300000|2022-08-04 05:35:00|4151.52|4150.92|4150.64|4150.04|4152.27|4151.67|4150.52|4149.92|339
1659591600000|2022-08-04 05:40:00|4150.52|4149.92|4150.52|4149.92|4151.77|4151.17|4150.27|4149.67|220
1659591900000|2022-08-04 05:45:00|4150.27|4149.67|4149.02|4148.42|4150.27|4149.67|4148.77|4148.17|410
1659592200000|2022-08-04 05:50:00|4148.89|4148.29|4150.39|4149.79|4151.14|4150.54|4148.77|4148.17|426
1659592500000|2022-08-04 05:55:00|4150.52|4149.92|4148.52|4147.92|4151.27|4150.67|4148.02|4147.42|476
1659592800000|2022-08-04 06:00:00|4148.27|4147.67|4148.77|4148.17|4149.39|4148.79|4147.02|4146.42|1229
1659593100000|2022-08-04 06:05:00|4148.52|4147.92|4149.27|4148.67|4150.52|4149.92|4148.27|4147.67|862
1659593400000|2022-08-04 06:10:00|4149.52|4148.92|4149.27|4148.67|4149.77|4149.17|4147.77|4147.17|436
1659593700000|2022-08-04 06:15:00|4149.14|4148.54|4148.27|4147.67|4149.27|4148.67|4147.52|4146.92|502
1659594000000|2022-08-04 06:20:00|4148.14|4147.54|4148.89|4148.29|4149.39|4148.79|4147.77|4147.17|235
1659594300000|2022-08-04 06:25:00|4149.02|4148.42|4149.02|4148.42|4150.27|4149.67|4148.77|4148.17|315
1659594600000|2022-08-04 06:30:00|4148.64|4148.04|4150.27|4149.67|4150.52|4149.92|4147.77|4147.17|615
1659594900000|2022-08-04 06:35:00|4150.52|4149.92|4149.39|4148.79|4150.52|4149.92|4148.77|4148.17|293
1659595200000|2022-08-04 06:40:00|4149.27|4148.67|4149.27|4148.67|4150.02|4149.42|4148.77|4148.17|384
1659595500000|2022-08-04 06:45:00|4149.52|4148.92|4149.02|4148.42|4149.52|4148.92|4148.52|4147.92|433
1659595800000|2022-08-04 06:50:00|4148.89|4148.29|4148.14|4147.54|4148.89|4148.29|4147.39|4146.79|562
1659596100000|2022-08-04 06:55:00|4148.27|4147.67|4147.27|4146.67|4148.77|4148.17|4147.02|4146.42|470
1659596400000|2022-08-04 07:00:00|4147.52|4146.92|4149.27|4148.67|4150.27|4149.67|4145.77|4145.17|2317
1659596700000|2022-08-04 07:05:00|4149.39|4148.79|4152.77|4152.17|4153.77|4153.17|4148.89|4148.29|1834
1659597000000|2022-08-04 07:10:00|4152.52|4151.92|4151.52|4150.92|4152.52|4151.92|4149.52|4148.92|1719
1659597300000|2022-08-04 07:15:00|4151.77|4151.17|4153.14|4152.54|4153.52|4152.92|4150.52|4149.92|1097
1659597600000|2022-08-04 07:20:00|4153.27|4152.67|4154.27|4153.67|4154.52|4153.92|4151.27|4150.67|1313
1659597900000|2022-08-04 07:25:00|4154.14|4153.54|4155.27|4154.67|4155.27|4154.67|4153.77|4153.17|1385
1659598200000|2022-08-04 07:30:00|4155.52|4154.92|4154.64|4154.04|4157.02|4156.42|4154.52|4153.92|1521
1659598500000|2022-08-04 07:35:00|4154.52|4153.92|4153.52|4152.92|4156.02|4155.42|4153.52|4152.92|921
1659598800000|2022-08-04 07:40:00|4153.39|4152.79|4152.89|4152.29|4153.39|4152.79|4152.14|4151.54|878
1659599100000|2022-08-04 07:45:00|4152.77|4152.17|4152.89|4152.29|4153.27|4152.67|4152.02|4151.42|563
1659599400000|2022-08-04 07:50:00|4152.77|4152.17|4152.52|4151.92|4154.27|4153.67|4152.27|4151.67|1069
1659599700000|2022-08-04 07:55:00|4152.77|4152.17|4153.27|4152.67|4154.52|4153.92|4151.52|4150.92|1075
1659600000000|2022-08-04 08:00:00|4153.39|4152.79|4150.27|4149.67|4153.52|4152.92|4149.52|4148.92|1689
1659600300000|2022-08-04 08:05:00|4150.52|4149.92|4151.52|4150.92|4151.52|4150.92|4150.02|4149.42|1134
1659600600000|2022-08-04 08:10:00|4151.27|4150.67|4151.77|4151.17|4151.89|4151.29|4150.02|4149.42|883
1659600900000|2022-08-04 08:15:00|4151.89|4151.29|4154.52|4153.92|4154.64|4154.04|4151.64|4151.04|853
1659601200000|2022-08-04 08:20:00|4154.39|4153.79|4153.52|4152.92|4154.77|4154.17|4152.77|4152.17|419
1659601500000|2022-08-04 08:25:00|4153.39|4152.79|4152.02|4151.42|4153.39|4152.79|4151.52|4150.92|623
1659601800000|2022-08-04 08:30:00|4152.14|4151.54|4151.52|4150.92|4152.52|4151.92|4151.27|4150.67|625
1659602100000|2022-08-04 08:35:00|4151.77|4151.17|4151.02|4150.42|4152.02|4151.42|4150.52|4149.92|855
1659602400000|2022-08-04 08:40:00|4150.89|4150.29|4150.27|4149.67|4151.27|4150.67|4149.77|4149.17|738
1659602700000|2022-08-04 08:45:00|4150.52|4149.92|4150.52|4149.92|4151.27|4150.67|4150.02|4149.42|663
1659603000000|2022-08-04 08:50:00|4150.39|4149.79|4151.02|4150.42|4151.14|4150.54|4149.52|4148.92|384
1659603300000|2022-08-04 08:55:00|4150.89|4150.29|4150.02|4149.42|4151.02|4150.42|4149.77|4149.17|599
1659603600000|2022-08-04 09:00:00|4150.14|4149.54|4150.52|4149.92|4151.02|4150.42|4150.02|4149.42|375
1659603900000|2022-08-04 09:05:00|4150.27|4149.67|4150.02|4149.42|4150.27|4149.67|4148.02|4147.42|954
1659604200000|2022-08-04 09:10:00|4150.27|4149.67|4152.02|4151.42|4152.52|4151.92|4150.14|4149.54|743
1659604500000|2022-08-04 09:15:00|4152.27|4151.67|4152.77|4152.17|4153.77|4153.17|4151.77|4151.17|923
1659604800000|2022-08-04 09:20:00|4153.02|4152.42|4154.52|4153.92|4154.52|4153.92|4152.89|4152.29|392
1659605100000|2022-08-04 09:25:00|4155.02|4154.42|4158.27|4157.67|4158.52|4157.92|4154.89|4154.29|1590
1659605400000|2022-08-04 09:30:00|4158.02|4157.42|4155.39|4154.79|4158.52|4157.92|4155.27|4154.67|973
1659605700000|2022-08-04 09:35:00|4155.27|4154.67|4156.77|4156.17|4157.02|4156.42|4155.02|4154.42|810
1659606000000|2022-08-04 09:40:00|4156.52|4155.92|4156.02|4155.42|4157.02|4156.42|4156.02|4155.42|533
1659606300000|2022-08-04 09:45:00|4156.52|4155.92|4160.77|4160.17|4161.27|4160.67|4155.89|4155.29|2210
1659606600000|2022-08-04 09:50:00|4161.02|4160.42|4159.77|4159.17|4162.02|4161.42|4159.52|4158.92|1437
1659606900000|2022-08-04 09:55:00|4159.64|4159.04|4160.02|4159.42|4160.77|4160.17|4159.02|4158.42|1059
1659607200000|2022-08-04 10:00:00|4159.89|4159.29|4164.52|4163.92|4164.52|4163.92|4159.52|4158.92|2179
1659607500000|2022-08-04 10:05:00|4164.39|4163.79|4163.52|4162.92|4165.27|4164.67|4163.27|4162.67|1998
1659607800000|2022-08-04 10:10:00|4163.64|4163.04|4165.02|4164.42|4165.02|4164.42|4162.52|4161.92|1435
1659608100000|2022-08-04 10:15:00|4165.27|4164.67|4166.77|4166.17|4167.27|4166.67|4165.14|4164.54|2425
1659608400000|2022-08-04 10:20:00|4166.64|4166.04|4166.27|4165.67|4167.27|4166.67|4165.52|4164.92|1426
1659608700000|2022-08-04 10:25:00|4166.14|4165.54|4166.27|4165.67|4166.77|4166.17|4165.02|4164.42|1531
1659609000000|2022-08-04 10:30:00|4166.52|4165.92|4169.02|4168.42|4169.52|4168.92|4165.27|4164.67|2946
1659609300000|2022-08-04 10:35:00|4169.14|4168.54|4170.52|4169.92|4171.02|4170.42|4167.77|4167.17|1686
1659609600000|2022-08-04 10:40:00|4170.77|4170.17|4167.52|4166.92|4170.77|4170.17|4167.52|4166.92|1819
1659609900000|2022-08-04 10:45:00|4167.77|4167.17|4167.39|4166.79|4168.52|4167.92|4166.77|4166.17|1261
1659610200000|2022-08-04 10:50:00|4167.27|4166.67|4166.02|4165.42|4167.52|4166.92|4165.52|4164.92|1366
1659610500000|2022-08-04 10:55:00|4165.77|4165.17|4165.27|4164.67|4166.27|4165.67|4164.52|4163.92|1170
1659610800000|2022-08-04 11:00:00|4165.02|4164.42|4165.27|4164.67|4166.27|4165.67|4162.52|4161.92|2276
1659611100000|2022-08-04 11:05:00|4165.52|4164.92|4163.27|4162.67|4166.52|4165.92|4163.02|4162.42|1447
1659611400000|2022-08-04 11:10:00|4163.39|4162.79|4162.02|4161.42|4163.52|4162.92|4161.52|4160.92|1335
1659611700000|2022-08-04 11:15:00|4161.89|4161.29|4161.77|4161.17|4163.02|4162.42|4161.14|4160.54|996
1659612000000|2022-08-04 11:20:00|4161.27|4160.67|4159.77|4159.17|4161.52|4160.92|4159.77|4159.17|1374
1659612300000|2022-08-04 11:25:00|4159.89|4159.29|4159.52|4158.92|4161.02|4160.42|4159.14|4158.54|933
1659612600000|2022-08-04 11:30:00|4159.27|4158.67|4161.52|4160.92|4161.77|4161.17|4159.27|4158.67|1251
1659612900000|2022-08-04 11:35:00|4161.27|4160.67|4162.27|4161.67|4162.27|4161.67|4160.27|4159.67|952
1659613200000|2022-08-04 11:40:00|4162.02|4161.42|4160.77|4160.17|4162.52|4161.92|4160.77|4160.17|1195
1659613500000|2022-08-04 11:45:00|4160.64|4160.04|4159.77|4159.17|4160.64|4160.04|4158.27|4157.67|1799
1659613800000|2022-08-04 11:50:00|4159.52|4158.92|4157.27|4156.67|4160.02|4159.42|4157.02|4156.42|1491
1659614100000|2022-08-04 11:55:00|4157.39|4156.79|4154.52|4153.92|4158.02|4157.42|4154.27|4153.67|2864
1659614400000|2022-08-04 12:00:00|4154.77|4154.17|4157.27|4156.67|4158.27|4157.67|4153.27|4152.67|2971
1659614700000|2022-08-04 12:05:00|4157.52|4156.92|4156.52|4155.92|4158.77|4158.17|4156.52|4155.92|1660
1659615000000|2022-08-04 12:10:00|4156.64|4156.04|4154.27|4153.67|4157.02|4156.42|4154.27|4153.67|2254
1659615300000|2022-08-04 12:15:00|4154.52|4153.92|4156.77|4156.17|4157.02|4156.42|4154.14|4153.54|2564
1659615600000|2022-08-04 12:20:00|4157.02|4156.42|4157.77|4157.17|4158.27|4157.67|4156.27|4155.67|3090
1659615900000|2022-08-04 12:25:00|4157.52|4156.92|4158.27|4157.67|4159.02|4158.42|4157.02|4156.42|2253
1659616200000|2022-08-04 12:30:00|4158.14|4157.54|4160.77|4160.17|4161.02|4160.42|4155.64|4155.04|3600
1659616500000|2022-08-04 12:35:00|4160.89|4160.29|4162.14|4161.54|4162.27|4161.67|4159.27|4158.67|3183
1659616800000|2022-08-04 12:40:00|4162.02|4161.42|4161.39|4160.79|4162.52|4161.92|4160.77|4160.17|1834
1659617100000|2022-08-04 12:45:00|4161.52|4160.92|4161.27|4160.67|4162.02|4161.42|4158.52|4157.92|2716
1659617400000|2022-08-04 12:50:00|4161.14|4160.54|4163.77|4163.17|4164.52|4163.92|4160.27|4159.67|2943
1659617700000|2022-08-04 12:55:00|4163.52|4162.92|4162.52|4161.92|4163.52|4162.92|4162.14|4161.54|2348
1659618000000|2022-08-04 13:00:00|4162.27|4161.67|4155.77|4155.17|4162.52|4161.92|4155.02|4154.42|4927
1659618300000|2022-08-04 13:05:00|4156.02|4155.42|4155.27|4154.67|4157.52|4156.92|4153.77|4153.17|4108
1659618600000|2022-08-04 13:10:00|4155.02|4154.42|4156.27|4155.67|4157.52|4156.92|4154.77|4154.17|1957
1659618900000|2022-08-04 13:15:00|4156.52|4155.92|4151.02|4150.42|4157.39|4156.79|4150.52|4149.92|5760
1659619200000|2022-08-04 13:20:00|4151.27|4150.67|4153.02|4152.42|4153.27|4152.67|4150.02|4149.42|3340
1659619500000|2022-08-04 13:25:00|4153.14|4152.54|4153.02|4152.42|4153.27|4152.67|4150.02|4149.42|5664
1659619800000|2022-08-04 13:30:00|4152.92|4152.52|4147.54|4147.14|4154.54|4154.14|4146.67|4146.27|37607
1659620100000|2022-08-04 13:35:00|4147.67|4147.27|4144.67|4144.27|4152.54|4152.14|4143.92|4143.52|27499
1659620400000|2022-08-04 13:40:00|4144.42|4144.02|4157.42|4157.02|4158.17|4157.77|4144.42|4144.02|29258
1659620700000|2022-08-04 13:45:00|4157.17|4156.77|4155.67|4155.27|4159.92|4159.52|4153.92|4153.52|23237
1659621000000|2022-08-04 13:50:00|4155.42|4155.02|4154.92|4154.52|4157.42|4157.02|4148.42|4148.02|24013
1659621300000|2022-08-04 13:55:00|4154.79|4154.39|4154.17|4153.77|4158.42|4158.02|4152.67|4152.27|17795
1659621600000|2022-08-04 14:00:00|4154.42|4154.02|4157.92|4157.52|4159.17|4158.77|4152.42|4152.02|16236
1659621900000|2022-08-04 14:05:00|4157.67|4157.27|4155.42|4155.02|4160.67|4160.27|4153.67|4153.27|16008
1659622200000|2022-08-04 14:10:00|4155.54|4155.14|4152.42|4152.02|4156.92|4156.52|4150.92|4150.52|16292
1659622500000|2022-08-04 14:15:00|4152.17|4151.77|4146.42|4146.02|4154.17|4153.77|4142.17|4141.77|23690
1659622800000|2022-08-04 14:20:00|4146.79|4146.39|4146.42|4146.02|4149.67|4149.27|4143.17|4142.77|16571
1659623100000|2022-08-04 14:25:00|4146.67|4146.27|4144.42|4144.02|4150.42|4150.02|4143.42|4143.02|14058
1659623400000|2022-08-04 14:30:00|4144.92|4144.52|4138.67|4138.27|4147.17|4146.77|4138.42|4138.02|28103
1659623700000|2022-08-04 14:35:00|4138.42|4138.02|4135.92|4135.52|4139.17|4138.77|4134.42|4134.02|27006
1659624000000|2022-08-04 14:40:00|4135.79|4135.39|4137.92|4137.52|4139.92|4139.52|4133.92|4133.52|19261
1659624300000|2022-08-04 14:45:00|4137.67|4137.27|4145.42|4145.02|4146.67|4146.27|4136.42|4136.02|22413
1659624600000|2022-08-04 14:50:00|4145.17|4144.77|4147.67|4147.27|4149.17|4148.77|4144.17|4143.77|15505
1659624900000|2022-08-04 14:55:00|4147.92|4147.52|4149.67|4149.27|4152.17|4151.77|4147.67|4147.27|16388
1659625200000|2022-08-04 15:00:00|4149.42|4149.02|4147.42|4147.02|4152.54|4152.14|4146.92|4146.52|14316
1659625500000|2022-08-04 15:05:00|4147.17|4146.77|4147.92|4147.52|4151.67|4151.27|4147.17|4146.77|11402
1659625800000|2022-08-04 15:10:00|4147.67|4147.27|4141.42|4141.02|4149.92|4149.52|4141.42|4141.02|13616
1659626100000|2022-08-04 15:15:00|4140.92|4140.52|4145.42|4145.02|4146.67|4146.27|4139.17|4138.77|12719
1659626400000|2022-08-04 15:20:00|4145.67|4145.27|4143.17|4142.77|4150.42|4150.02|4142.67|4142.27|13262
1659626700000|2022-08-04 15:25:00|4142.92|4142.52|4143.17|4142.77|4146.42|4146.02|4140.17|4139.77|12120
1659627000000|2022-08-04 15:30:00|4143.42|4143.02|4145.79|4145.39|4147.67|4147.27|4142.67|4142.27|11968
1659627300000|2022-08-04 15:35:00|4145.92|4145.52|4137.42|4137.02|4146.67|4146.27|4137.42|4137.02|11626
1659627600000|2022-08-04 15:40:00|4137.67|4137.27|4142.42|4142.02|4143.92|4143.52|4137.17|4136.77|16136
1659627900000|2022-08-04 15:45:00|4142.67|4142.27|4148.42|4148.02|4149.17|4148.77|4142.67|4142.27|12231
1659628200000|2022-08-04 15:50:00|4148.17|4147.77|4152.42|4152.02|4153.42|4153.02|4147.42|4147.02|13507
1659628500000|2022-08-04 15:55:00|4152.67|4152.27|4152.67|4152.27|4154.17|4153.77|4150.92|4150.52|8795
1659628800000|2022-08-04 16:00:00|4152.92|4152.52|4148.92|4148.52|4154.17|4153.77|4148.67|4148.27|12063
1659629100000|2022-08-04 16:05:00|4148.67|4148.27|4151.42|4151.02|4151.67|4151.27|4148.17|4147.77|8235
1659629400000|2022-08-04 16:10:00|4151.17|4150.77|4152.67|4152.27|4155.92|4155.52|4150.67|4150.27|11713
1659629700000|2022-08-04 16:15:00|4152.42|4152.02|4151.67|4151.27|4153.17|4152.77|4149.17|4148.77|8105
1659630000000|2022-08-04 16:20:00|4151.92|4151.52|4154.42|4154.02|4154.67|4154.27|4150.42|4150.02|8678
1659630300000|2022-08-04 16:25:00|4154.67|4154.27|4155.42|4155.02|4155.92|4155.52|4153.67|4153.27|8802
1659630600000|2022-08-04 16:30:00|4155.17|4154.77|4154.17|4153.77|4155.17|4154.77|4151.42|4151.02|9696
1659630900000|2022-08-04 16:35:00|4154.42|4154.02|4152.17|4151.77|4154.67|4154.27|4150.42|4150.02|6619
1659631200000|2022-08-04 16:40:00|4151.92|4151.52|4150.17|4149.77|4152.92|4152.52|4147.17|4146.77|8932
1659631500000|2022-08-04 16:45:00|4150.04|4149.64|4140.67|4140.27|4150.42|4150.02|4140.17|4139.77|13210
1659631800000|2022-08-04 16:50:00|4140.17|4139.77|4142.92|4142.52|4143.92|4143.52|4139.92|4139.52|9372
1659632100000|2022-08-04 16:55:00|4143.17|4142.77|4141.17|4140.77|4143.67|4143.27|4140.67|4140.27|6800
1659632400000|2022-08-04 17:00:00|4141.42|4141.02|4143.79|4143.39|4146.57|4146.17|4141.42|4141.02|9104
1659632700000|2022-08-04 17:05:00|4143.54|4143.14|4147.29|4146.89|4148.04|4147.64|4142.29|4141.89|8687
1659633000000|2022-08-04 17:10:00|4147.54|4147.14|4149.66|4149.26|4150.54|4150.14|4146.04|4145.64|6989
1659633300000|2022-08-04 17:15:00|4149.79|4149.39|4151.04|4150.64|4152.29|4151.89|4149.29|4148.89|7741
1659633600000|2022-08-04 17:20:00|4151.29|4150.89|4151.79|4151.39|4153.54|4153.14|4146.79|4146.39|12542
1659633900000|2022-08-04 17:25:00|4151.66|4151.26|4153.79|4153.39|4155.16|4154.76|4151.66|4151.26|8263
1659634200000|2022-08-04 17:30:00|4153.54|4153.14|4156.29|4155.89|4156.54|4156.14|4152.04|4151.64|8690
1659634500000|2022-08-04 17:35:00|4156.54|4156.14|4155.79|4155.39|4157.54|4157.14|4155.54|4155.14|6009
1659634800000|2022-08-04 17:40:00|4156.04|4155.64|4153.66|4153.26|4156.79|4156.39|4152.04|4151.64|8042
1659635100000|2022-08-04 17:45:00|4153.54|4153.14|4156.79|4156.39|4157.04|4156.64|4151.91|4151.51|5804
1659635400000|2022-08-04 17:50:00|4157.04|4156.64|4153.79|4153.39|4157.04|4156.64|4152.54|4152.14|6114
1659635700000|2022-08-04 17:55:00|4153.54|4153.14|4152.54|4152.14|4154.04|4153.64|4150.04|4149.64|7039
1659636000000|2022-08-04 18:00:00|4152.79|4152.39|4153.79|4153.39|4153.79|4153.39|4150.54|4150.14|5951
1659636300000|2022-08-04 18:05:00|4153.54|4153.14|4150.54|4150.14|4154.79|4154.39|4150.04|4149.64|5817
1659636600000|2022-08-04 18:10:00|4150.29|4149.89|4148.79|4148.39|4151.79|4151.39|4146.79|4146.39|8642
1659636900000|2022-08-04 18:15:00|4148.54|4148.14|4151.54|4151.14|4151.79|4151.39|4148.29|4147.89|6760
1659637200000|2022-08-04 18:20:00|4151.29|4150.89|4149.04|4148.64|4152.04|4151.64|4148.54|4148.14|8071
1659637500000|2022-08-04 18:25:00|4149.29|4148.89|4152.79|4152.39|4153.79|4153.39|4148.79|4148.39|8778
1659637800000|2022-08-04 18:30:00|4153.04|4152.64|4152.79|4152.39|4154.79|4154.39|4152.41|4152.01|7436
1659638100000|2022-08-04 18:35:00|4153.04|4152.64|4151.04|4150.64|4153.04|4152.64|4148.29|4147.89|8910
1659638400000|2022-08-04 18:40:00|4150.79|4150.39|4151.79|4151.39|4152.04|4151.64|4146.79|4146.39|8322
1659638700000|2022-08-04 18:45:00|4152.04|4151.64|4152.79|4152.39|4153.54|4153.14|4149.54|4149.14|7109
1659639000000|2022-08-04 18:50:00|4152.66|4152.26|4154.04|4153.64|4156.04|4155.64|4152.29|4151.89|9813
1659639300000|2022-08-04 18:55:00|4153.79|4153.39|4153.04|4152.64|4155.29|4154.89|4152.29|4151.89|7383
1659639600000|2022-08-04 19:00:00|4153.29|4152.89|4154.29|4153.89|4154.54|4154.14|4151.29|4150.89|8402
1659639900000|2022-08-04 19:05:00|4154.16|4153.76|4155.04|4154.64|4155.79|4155.39|4152.54|4152.14|5253
1659640200000|2022-08-04 19:10:00|4155.29|4154.89|4158.54|4158.14|4159.54|4159.14|4154.79|4154.39|7493
1659640500000|2022-08-04 19:15:00|4159.04|4158.64|4159.66|4159.26|4160.79|4160.39|4158.04|4157.64|8351
1659640800000|2022-08-04 19:20:00|4159.72|4159.32|4155.6|4155.2|4159.85|4159.45|4155.6|4155.2|8160
1659641100000|2022-08-04 19:25:00|4155.47|4155.07|4157.35|4156.95|4158.1|4157.7|4154.35|4153.95|6210
1659641400000|2022-08-04 19:30:00|4157.1|4156.7|4152.6|4152.2|4157.35|4156.95|4152.35|4151.95|8632
1659641700000|2022-08-04 19:35:00|4152.85|4152.45|4152.22|4151.82|4156.35|4155.95|4152.1|4151.7|8186
1659642000000|2022-08-04 19:40:00|4152.1|4151.7|4148.35|4147.95|4153.1|4152.7|4148.1|4147.7|7945
1659642300000|2022-08-04 19:45:00|4147.85|4147.45|4148.97|4148.57|4150.35|4149.95|4146.85|4146.45|12358
1659642600000|2022-08-04 19:50:00|4149.1|4148.7|4150.35|4149.95|4152.1|4151.7|4149.1|4148.7|14487
1659642900000|2022-08-04 19:55:00|4150.1|4149.7|4152.35|4151.95|4152.6|4152.2|4147.6|4147.2|41362
1659643200000|2022-08-04 20:00:00|4152.45|4151.85|4154.66|4154.06|4156.16|4155.56|4151.91|4151.31|19536
1659643500000|2022-08-04 20:05:00|4154.78|4154.18|4152.41|4151.81|4154.91|4154.31|4152.41|4151.81|5262
1659643800000|2022-08-04 20:10:00|4152.66|4152.06|4151.66|4151.06|4152.91|4152.31|4150.91|4150.31|5076
1659644100000|2022-08-04 20:15:00|4151.41|4150.81|4150.91|4150.31|4151.53|4150.93|4149.66|4149.06|999
1659644400000|2022-08-04 20:20:00|4151.03|4150.43|4150.66|4150.06|4151.16|4150.56|4150.16|4149.56|603
1659644700000|2022-08-04 20:25:00|4150.78|4150.18|4150.91|4150.31|4151.16|4150.56|4150.66|4150.06|456
1659645000000|2022-08-04 20:30:00|4150.66|4150.06|4151.16|4150.56|4151.41|4150.81|4150.66|4150.06|759
1659645300000|2022-08-04 20:35:00|4151.91|4151.31|4151.41|4150.81|4152.16|4151.56|4150.91|4150.31|676
1659645600000|2022-08-04 20:40:00|4151.16|4150.56|4150.66|4150.06|4151.41|4150.81|4150.66|4150.06|571
1659645900000|2022-08-04 20:45:00|4150.91|4150.31|4151.66|4151.06|4152.41|4151.81|4150.91|4150.31|1206
1659646200000|2022-08-04 20:50:00|4151.78|4151.18|4151.66|4151.06|4152.16|4151.56|4151.41|4150.81|446
1659646500000|2022-08-04 20:55:00|4151.53|4150.93|4151.25|4149.75|4151.66|4151.06|4150.53|4149.75|700
1659646800000|2022-08-04 21:00:00|4151.58|4150.08|4151.83|4150.33|4151.83|4150.33|4151.58|4150.08|3
1659647100000|2022-08-04 21:05:00|4151.72|4150.22|4151.8|4150.3|4151.83|4150.33|4151.72|4150.22|0
1659647400000|2022-08-04 21:10:00|4151.72|4150.22|4152.01|4150.51|4152.19|4150.69|4151.72|4150.22|0
1659647700000|2022-08-04 21:15:00|4152.12|4150.62|4152.3|4150.8|4152.3|4150.8|4152.12|4150.62|0
1659648000000|2022-08-04 21:20:00|4152.26|4150.76|4151.9|4150.4|4152.26|4150.76|4151.9|4150.4|0
1659648300000|2022-08-04 21:25:00|4151.86|4150.36|4151.83|4150.33|4151.97|4150.47|4151.8|4150.3|0
1659648900000|2022-08-04 21:35:00|4152.03|4150.53|4151.8|4150.3|4152.03|4150.53|4151.58|4150.08|0
1659649200000|2022-08-04 21:40:00|4151.9|4150.4|4152.37|4150.87|4152.56|4151.06|4151.83|4150.33|0
1659649500000|2022-08-04 21:45:00|4152.63|4151.13|4152.45|4150.95|4153|4151.5|4152.04|4150.54|0
1659649800000|2022-08-04 21:50:00|4152.37|4150.87|4152.78|4151.28|4153.03|4151.53|4152.08|4150.58|0
1659650100000|2022-08-04 21:55:00|4152.67|4151.17|4152.3|4150.8|4152.67|4151.17|4151.8|4150.3|0
1659650400000|2022-08-04 22:00:00|4150.78|4150.18|4151.16|4150.56|4151.53|4150.93|4149.91|4149.31|339
1659650700000|2022-08-04 22:05:00|4151.28|4150.68|4149.41|4148.81|4151.66|4151.06|4149.41|4148.81|333
1659651000000|2022-08-04 22:10:00|4149.53|4148.93|4149.78|4149.18|4150.66|4150.06|4148.91|4148.31|315
1659651300000|2022-08-04 22:15:00|4149.91|4149.31|4150.91|4150.31|4151.16|4150.56|4149.78|4149.18|74
1659651600000|2022-08-04 22:20:00|4151.03|4150.43|4151.66|4151.06|4152.66|4152.06|4151.03|4150.43|372
1659651900000|2022-08-04 22:25:00|4151.53|4150.93|4151.16|4150.56|4151.53|4150.93|4150.66|4150.06|166
1659652200000|2022-08-04 22:30:00|4151.28|4150.68|4152.16|4151.56|4152.41|4151.81|4151.16|4150.56|189
1659652500000|2022-08-04 22:35:00|4152.03|4151.43|4152.41|4151.81|4152.66|4152.06|4151.66|4151.06|128
1659652800000|2022-08-04 22:40:00|4152.66|4152.06|4152.16|4151.56|4153.16|4152.56|4152.16|4151.56|127
1659653100000|2022-08-04 22:45:00|4152.03|4151.43|4151.91|4151.31|4152.41|4151.81|4151.66|4151.06|65
1659653400000|2022-08-04 22:50:00|4151.78|4151.18|4152.16|4151.56|4152.41|4151.81|4151.66|4151.06|70
1659653700000|2022-08-04 22:55:00|4151.91|4151.31|4151.91|4151.31|4152.66|4152.06|4151.91|4151.31|122
1659654000000|2022-08-04 23:00:00|4152.16|4151.56|4153.66|4153.06|4154.41|4153.81|4151.91|4151.31|315
1659654300000|2022-08-04 23:05:00|4154.16|4153.56|4154.91|4154.31|4155.53|4154.93|4154.16|4153.56|379
1659654600000|2022-08-04 23:10:00|4155.16|4154.56|4154.41|4153.81|4155.91|4155.31|4154.41|4153.81|328
1659654900000|2022-08-04 23:15:00|4154.53|4153.93|4154.41|4153.81|4155.16|4154.56|4154.16|4153.56|151
1659655200000|2022-08-04 23:20:00|4154.66|4154.06|4154.91|4154.31|4155.16|4154.56|4154.16|4153.56|97
1659655500000|2022-08-04 23:25:00|4155.16|4154.56|4154.16|4153.56|4155.16|4154.56|4154.16|4153.56|84
1659655800000|2022-08-04 23:30:00|4153.91|4153.31|4154.78|4154.18|4155.53|4154.93|4153.91|4153.31|222
1659656100000|2022-08-04 23:35:00|4154.91|4154.31|4155.16|4154.56|4155.41|4154.81|4154.66|4154.06|92
1659656400000|2022-08-04 23:40:00|4154.91|4154.31|4155.16|4154.56|4155.16|4154.56|4154.66|4154.06|166
1659656700000|2022-08-04 23:45:00|4155.03|4154.43|4155.53|4154.93|4155.66|4155.06|4154.66|4154.06|185
1659657000000|2022-08-04 23:50:00|4155.66|4155.06|4154.91|4154.31|4155.78|4155.18|4154.66|4154.06|368
1659657300000|2022-08-04 23:55:00|4154.66|4154.06|4152.41|4151.81|4154.66|4154.06|4152.41|4151.81|480
1659657600000|2022-08-05 00:00:00|4153.16|4152.56|4152.66|4152.06|4155.66|4155.06|4152.41|4151.81|607
1659657900000|2022-08-05 00:05:00|4152.78|4152.18|4153.66|4153.06|4154.16|4153.56|4152.16|4151.56|339
1659658200000|2022-08-05 00:10:00|4153.78|4153.18|4154.41|4153.81|4154.66|4154.06|4153.41|4152.81|257
1659658500000|2022-08-05 00:15:00|4154.53|4153.93|4155.66|4155.06|4156.91|4156.31|4154.41|4153.81|669
1659658800000|2022-08-05 00:20:00|4155.78|4155.18|4155.66|4155.06|4156.66|4156.06|4155.28|4154.68|343
1659659100000|2022-08-05 00:25:00|4155.91|4155.31|4156.03|4155.43|4156.41|4155.81|4155.66|4155.06|197
1659659400000|2022-08-05 00:30:00|4156.16|4155.56|4155.41|4154.81|4156.41|4155.81|4155.41|4154.81|208
1659659700000|2022-08-05 00:35:00|4155.66|4155.06|4155.16|4154.56|4156.16|4155.56|4155.16|4154.56|214
1659660000000|2022-08-05 00:40:00|4155.28|4154.68|4153.66|4153.06|4155.41|4154.81|4153.66|4153.06|347
1659660300000|2022-08-05 00:45:00|4153.91|4153.31|4154.66|4154.06|4155.03|4154.43|4153.91|4153.31|248
1659660600000|2022-08-05 00:50:00|4154.78|4154.18|4155.41|4154.81|4156.03|4155.43|4154.78|4154.18|217
1659660900000|2022-08-05 00:55:00|4155.28|4154.68|4155.41|4154.81|4156.41|4155.81|4155.28|4154.68|138
1659661200000|2022-08-05 01:00:00|4155.28|4154.68|4155.78|4155.18|4155.91|4155.31|4155.16|4154.56|155
1659661500000|2022-08-05 01:05:00|4155.91|4155.31|4158.41|4157.81|4159.66|4159.06|4155.66|4155.06|834
1659661800000|2022-08-05 01:10:00|4158.16|4157.56|4158.66|4158.06|4158.66|4158.06|4157.66|4157.06|235
1659662100000|2022-08-05 01:15:00|4158.91|4158.31|4160.03|4159.43|4160.16|4159.56|4158.41|4157.81|490
1659662400000|2022-08-05 01:20:00|4160.16|4159.56|4160.41|4159.81|4160.66|4160.06|4159.66|4159.06|431
1659662700000|2022-08-05 01:25:00|4160.16|4159.56|4158.66|4158.06|4160.16|4159.56|4158.66|4158.06|377
1659663000000|2022-08-05 01:30:00|4158.91|4158.31|4157.16|4156.56|4158.91|4158.31|4157.16|4156.56|810
1659663300000|2022-08-05 01:35:00|4156.91|4156.31|4157.66|4157.06|4158.16|4157.56|4156.41|4155.81|605
1659663600000|2022-08-05 01:40:00|4157.41|4156.81|4159.66|4159.06|4160.16|4159.56|4157.41|4156.81|912
1659663900000|2022-08-05 01:45:00|4159.41|4158.81|4162.16|4161.56|4162.41|4161.81|4159.16|4158.56|987
1659664200000|2022-08-05 01:50:00|4162.03|4161.43|4162.41|4161.81|4163.16|4162.56|4161.16|4160.56|739
1659664500000|2022-08-05 01:55:00|4162.28|4161.68|4162.16|4161.56|4162.91|4162.31|4161.78|4161.18|370
1659664800000|2022-08-05 02:00:00|4162.03|4161.43|4161.41|4160.81|4162.66|4162.06|4160.91|4160.31|648
1659665100000|2022-08-05 02:05:00|4161.28|4160.68|4161.66|4161.06|4162.41|4161.81|4161.28|4160.68|200
1659665400000|2022-08-05 02:10:00|4161.53|4160.93|4161.41|4160.81|4162.16|4161.56|4161.16|4160.56|165
1659665700000|2022-08-05 02:15:00|4161.53|4160.93|4160.91|4160.31|4161.53|4160.93|4160.91|4160.31|117
1659666000000|2022-08-05 02:20:00|4161.16|4160.56|4161.91|4161.31|4162.28|4161.68|4161.16|4160.56|355
1659666300000|2022-08-05 02:25:00|4162.03|4161.43|4162.16|4161.56|4162.66|4162.06|4161.91|4161.31|277
1659666600000|2022-08-05 02:30:00|4162.41|4161.81|4164.16|4163.56|4164.91|4164.31|4162.41|4161.81|774
1659666900000|2022-08-05 02:35:00|4163.91|4163.31|4162.41|4161.81|4164.16|4163.56|4162.41|4161.81|313
1659667200000|2022-08-05 02:40:00|4162.53|4161.93|4162.91|4162.31|4163.16|4162.56|4162.41|4161.81|159
1659667500000|2022-08-05 02:45:00|4162.78|4162.18|4162.66|4162.06|4162.91|4162.31|4162.41|4161.81|168
1659667800000|2022-08-05 02:50:00|4162.78|4162.18|4163.16|4162.56|4163.41|4162.81|4162.41|4161.81|116
1659668100000|2022-08-05 02:55:00|4163.03|4162.43|4162.66|4162.06|4163.16|4162.56|4162.66|4162.06|96
1659668400000|2022-08-05 03:00:00|4162.91|4162.31|4163.16|4162.56|4163.41|4162.81|4162.66|4162.06|115
1659668700000|2022-08-05 03:05:00|4162.91|4162.31|4161.41|4160.81|4162.91|4162.31|4161.16|4160.56|348
1659669000000|2022-08-05 03:10:00|4161.53|4160.93|4160.16|4159.56|4161.91|4161.31|4159.66|4159.06|656
1659669300000|2022-08-05 03:15:00|4159.91|4159.31|4160.78|4160.18|4160.91|4160.31|4159.91|4159.31|212
1659669600000|2022-08-05 03:20:00|4160.66|4160.06|4161.41|4160.81|4161.66|4161.06|4160.16|4159.56|166
1659669900000|2022-08-05 03:25:00|4161.53|4160.93|4161.41|4160.81|4161.66|4161.06|4161.03|4160.43|116
1659670200000|2022-08-05 03:30:00|4161.66|4161.06|4160.91|4160.31|4161.91|4161.31|4160.91|4160.31|154
1659670500000|2022-08-05 03:35:00|4161.03|4160.43|4161.66|4161.06|4161.66|4161.06|4160.91|4160.31|107
1659670800000|2022-08-05 03:40:00|4161.53|4160.93|4160.53|4159.93|4161.66|4161.06|4160.53|4159.93|136
1659671100000|2022-08-05 03:45:00|4160.41|4159.81|4160.16|4159.56|4160.91|4160.31|4160.16|4159.56|180
1659671400000|2022-08-05 03:50:00|4160.28|4159.68|4161.16|4160.56|4161.16|4160.56|4160.28|4159.68|83
1659671700000|2022-08-05 03:55:00|4161.41|4160.81|4161.91|4161.31|4161.91|4161.31|4161.16|4160.56|187
1659672000000|2022-08-05 04:00:00|4161.66|4161.06|4161.66|4161.06|4162.16|4161.56|4161.53|4160.93|170
1659672300000|2022-08-05 04:05:00|4161.78|4161.18|4161.91|4161.31|4162.41|4161.81|4161.78|4161.18|152
1659672600000|2022-08-05 04:10:00|4162.16|4161.56|4162.16|4161.56|4162.91|4162.31|4162.16|4161.56|149
1659672900000|2022-08-05 04:15:00|4162.28|4161.68|4162.03|4161.43|4162.41|4161.81|4161.91|4161.31|148
1659673200000|2022-08-05 04:20:00|4161.91|4161.31|4161.41|4160.81|4162.03|4161.43|4161.41|4160.81|120
1659673500000|2022-08-05 04:25:00|4161.28|4160.68|4160.66|4160.06|4161.41|4160.81|4160.41|4159.81|221
1659673800000|2022-08-05 04:30:00|4160.78|4160.18|4161.66|4161.06|4161.66|4161.06|4160.53|4159.93|144
1659674100000|2022-08-05 04:35:00|4161.53|4160.93|4161.66|4161.06|4161.91|4161.31|4161.28|4160.68|151
1659674400000|2022-08-05 04:40:00|4161.53|4160.93|4162.16|4161.56|4162.16|4161.56|4161.41|4160.81|125
1659674700000|2022-08-05 04:45:00|4162.41|4161.81|4161.91|4161.31|4162.66|4162.06|4161.91|4161.31|158
1659675000000|2022-08-05 04:50:00|4162.03|4161.43|4162.41|4161.81|4162.41|4161.81|4161.53|4160.93|126
1659675300000|2022-08-05 04:55:00|4162.16|4161.56|4162.41|4161.81|4162.66|4162.06|4161.91|4161.31|116
1659675600000|2022-08-05 05:00:00|4162.28|4161.68|4161.66|4161.06|4162.66|4162.06|4160.91|4160.31|265
1659675900000|2022-08-05 05:05:00|4161.53|4160.93|4160.66|4160.06|4161.66|4161.06|4159.91|4159.31|159
1659676200000|2022-08-05 05:10:00|4160.41|4159.81|4160.91|4160.31|4161.41|4160.81|4159.91|4159.31|156
1659676500000|2022-08-05 05:15:00|4161.03|4160.43|4160.16|4159.56|4161.03|4160.43|4160.03|4159.43|171
1659676800000|2022-08-05 05:20:00|4160.28|4159.68|4160.91|4160.31|4161.16|4160.56|4159.91|4159.31|56
1659677100000|2022-08-05 05:25:00|4161.16|4160.56|4159.91|4159.31|4161.41|4160.81|4159.91|4159.31|157
1659677400000|2022-08-05 05:30:00|4160.16|4159.56|4160.41|4159.81|4160.66|4160.06|4159.91|4159.31|162
1659677700000|2022-08-05 05:35:00|4160.16|4159.56|4160.91|4160.31|4160.91|4160.31|4160.16|4159.56|159
1659678000000|2022-08-05 05:40:00|4161.16|4160.56|4161.16|4160.56|4161.16|4160.56|4160.41|4159.81|189
1659678300000|2022-08-05 05:45:00|4161.41|4160.81|4159.66|4159.06|4162.03|4161.43|4159.66|4159.06|364
1659678600000|2022-08-05 05:50:00|4159.91|4159.31|4159.66|4159.06|4159.91|4159.31|4159.16|4158.56|515
1659678900000|2022-08-05 05:55:00|4159.91|4159.31|4161.91|4161.31|4161.91|4161.31|4159.91|4159.31|581
1659679200000|2022-08-05 06:00:00|4161.66|4161.06|4161.41|4160.81|4161.66|4161.06|4159.91|4159.31|564
1659679500000|2022-08-05 06:05:00|4161.66|4161.06|4160.16|4159.56|4161.66|4161.06|4159.66|4159.06|319
1659679800000|2022-08-05 06:10:00|4159.91|4159.31|4159.91|4159.31|4161.16|4160.56|4159.91|4159.31|284
1659680100000|2022-08-05 06:15:00|4159.66|4159.06|4160.16|4159.56|4160.41|4159.81|4159.41|4158.81|301
1659680400000|2022-08-05 06:20:00|4159.91|4159.31|4159.41|4158.81|4160.16|4159.56|4158.41|4157.81|403
1659680700000|2022-08-05 06:25:00|4159.16|4158.56|4159.91|4159.31|4159.91|4159.31|4158.91|4158.31|700
1659681000000|2022-08-05 06:30:00|4160.16|4159.56|4160.03|4159.43|4160.16|4159.56|4158.91|4158.31|547
1659681300000|2022-08-05 06:35:00|4159.91|4159.31|4158.78|4158.18|4159.91|4159.31|4158.41|4157.81|517
1659681600000|2022-08-05 06:40:00|4158.91|4158.31|4158.66|4158.06|4158.91|4158.31|4158.16|4157.56|562
1659681900000|2022-08-05 06:45:00|4158.53|4157.93|4158.28|4157.68|4159.66|4159.06|4158.16|4157.56|394
1659682200000|2022-08-05 06:50:00|4158.16|4157.56|4159.16|4158.56|4159.66|4159.06|4158.16|4157.56|332
1659682500000|2022-08-05 06:55:00|4158.91|4158.31|4156.66|4156.06|4158.91|4158.31|4156.66|4156.06|934
1659682800000|2022-08-05 07:00:00|4156.91|4156.31|4155.91|4155.31|4157.91|4157.31|4155.16|4154.56|1676
1659683100000|2022-08-05 07:05:00|4156.16|4155.56|4157.66|4157.06|4158.03|4157.43|4155.66|4155.06|965
1659683400000|2022-08-05 07:10:00|4157.91|4157.31|4158.16|4157.56|4158.66|4158.06|4157.16|4156.56|639
1659683700000|2022-08-05 07:15:00|4158.41|4157.81|4157.16|4156.56|4158.66|4158.06|4156.41|4155.81|1018
1659684000000|2022-08-05 07:20:00|4157.53|4156.93|4158.03|4157.43|4159.16|4158.56|4157.53|4156.93|700
1659684300000|2022-08-05 07:25:00|4158.16|4157.56|4157.91|4157.31|4159.16|4158.56|4157.66|4157.06|1125
1659684600000|2022-08-05 07:30:00|4158.16|4157.56|4158.16|4157.56|4159.91|4159.31|4157.41|4156.81|1344
1659684900000|2022-08-05 07:35:00|4158.41|4157.81|4158.16|4157.56|4159.41|4158.81|4157.66|4157.06|1152
1659685200000|2022-08-05 07:40:00|4157.91|4157.31|4158.16|4157.56|4159.16|4158.56|4157.66|4157.06|642
1659685500000|2022-08-05 07:45:00|4158.28|4157.68|4155.41|4154.81|4158.91|4158.31|4155.28|4154.68|1144
1659685800000|2022-08-05 07:50:00|4155.53|4154.93|4156.91|4156.31|4156.91|4156.31|4154.66|4154.06|715
1659686100000|2022-08-05 07:55:00|4157.03|4156.43|4157.91|4157.31|4157.91|4157.31|4156.41|4155.81|319
1659686400000|2022-08-05 08:00:00|4157.41|4156.81|4157.41|4156.81|4157.66|4157.06|4156.16|4155.56|772
1659686700000|2022-08-05 08:05:00|4157.16|4156.56|4157.91|4157.31|4158.66|4158.06|4156.91|4156.31|573
1659687000000|2022-08-05 08:10:00|4157.66|4157.06|4155.91|4155.31|4157.66|4157.06|4155.41|4154.81|471
1659687300000|2022-08-05 08:15:00|4155.78|4155.18|4154.91|4154.31|4156.16|4155.56|4153.91|4153.31|882
1659687600000|2022-08-05 08:20:00|4154.66|4154.06|4154.41|4153.81|4155.16|4154.56|4153.91|4153.31|968
1659687900000|2022-08-05 08:25:00|4154.66|4154.06|4152.91|4152.31|4154.66|4154.06|4152.66|4152.06|682
1659688200000|2022-08-05 08:30:00|4152.66|4152.06|4152.91|4152.31|4153.91|4153.31|4152.41|4151.81|834
1659688500000|2022-08-05 08:35:00|4152.78|4152.18|4151.41|4150.81|4153.16|4152.56|4151.41|4150.81|613
1659688800000|2022-08-05 08:40:00|4151.16|4150.56|4149.66|4149.06|4152.53|4151.93|4149.41|4148.81|1163
1659689100000|2022-08-05 08:45:00|4149.91|4149.31|4149.66|4149.06|4150.66|4150.06|4148.91|4148.31|793
1659689400000|2022-08-05 08:50:00|4149.78|4149.18|4151.16|4150.56|4151.28|4150.68|4149.66|4149.06|385
1659689700000|2022-08-05 08:55:00|4151.28|4150.68|4151.41|4150.81|4151.53|4150.93|4150.16|4149.56|242
1659690000000|2022-08-05 09:00:00|4151.16|4150.56|4150.66|4150.06|4151.16|4150.56|4149.91|4149.31|509
1659690300000|2022-08-05 09:05:00|4150.53|4149.93|4149.41|4148.81|4151.28|4150.68|4149.41|4148.81|332
1659690600000|2022-08-05 09:10:00|4149.16|4148.56|4150.91|4150.31|4150.91|4150.31|4149.16|4148.56|276
1659690900000|2022-08-05 09:15:00|4150.66|4150.06|4153.16|4152.56|4153.16|4152.56|4150.66|4150.06|764
1659691200000|2022-08-05 09:20:00|4153.03|4152.43|4153.16|4152.56|4153.91|4153.31|4152.66|4152.06|675
1659691500000|2022-08-05 09:25:00|4153.03|4152.43|4152.53|4151.93|4153.41|4152.81|4152.41|4151.81|378
1659691800000|2022-08-05 09:30:00|4152.66|4152.06|4151.41|4150.81|4153.16|4152.56|4151.16|4150.56|613
1659692100000|2022-08-05 09:35:00|4151.66|4151.06|4151.41|4150.81|4152.16|4151.56|4150.91|4150.31|527
1659692400000|2022-08-05 09:40:00|4151.53|4150.93|4151.66|4151.06|4152.91|4152.31|4151.16|4150.56|561
1659692700000|2022-08-05 09:45:00|4151.53|4150.93|4150.16|4149.56|4151.53|4150.93|4148.91|4148.31|1570
1659693000000|2022-08-05 09:50:00|4150.41|4149.81|4153.16|4152.56|4153.41|4152.81|4150.16|4149.56|810
1659693300000|2022-08-05 09:55:00|4153.41|4152.81|4152.66|4152.06|4153.41|4152.81|4152.16|4151.56|466
1659693600000|2022-08-05 10:00:00|4152.78|4152.18|4150.41|4149.81|4152.91|4152.31|4149.41|4148.81|665
1659693900000|2022-08-05 10:05:00|4150.16|4149.56|4151.28|4150.68|4151.66|4151.06|4148.91|4148.31|834
1659694200000|2022-08-05 10:10:00|4151.16|4150.56|4149.16|4148.56|4151.16|4150.56|4148.91|4148.31|515
1659694500000|2022-08-05 10:15:00|4149.41|4148.81|4149.91|4149.31|4150.66|4150.06|4149.16|4148.56|442
1659694800000|2022-08-05 10:20:00|4150.16|4149.56|4149.91|4149.31|4150.16|4149.56|4148.91|4148.31|677
1659695100000|2022-08-05 10:25:00|4150.03|4149.43|4150.66|4150.06|4150.91|4150.31|4149.16|4148.56|438
1659695400000|2022-08-05 10:30:00|4150.41|4149.81|4150.53|4149.93|4150.78|4150.18|4148.16|4147.56|1280
1659695700000|2022-08-05 10:35:00|4150.66|4150.06|4148.91|4148.31|4151.16|4150.56|4148.91|4148.31|626
1659696000000|2022-08-05 10:40:00|4148.66|4148.06|4149.66|4149.06|4149.66|4149.06|4148.41|4147.81|590
1659696300000|2022-08-05 10:45:00|4149.53|4148.93|4149.53|4148.93|4149.66|4149.06|4148.91|4148.31|495
1659696600000|2022-08-05 10:50:00|4149.66|4149.06|4150.16|4149.56|4151.16|4150.56|4149.41|4148.81|455
1659696900000|2022-08-05 10:55:00|4149.91|4149.31|4148.66|4148.06|4149.91|4149.31|4146.66|4146.06|949
1659697200000|2022-08-05 11:00:00|4148.91|4148.31|4148.41|4147.81|4150.16|4149.56|4148.41|4147.81|854
1659697500000|2022-08-05 11:05:00|4148.66|4148.06|4146.66|4146.06|4148.66|4148.06|4146.16|4145.56|693
1659697800000|2022-08-05 11:10:00|4146.91|4146.31|4146.91|4146.31|4147.91|4147.31|4146.53|4145.93|707
1659698100000|2022-08-05 11:15:00|4146.66|4146.06|4148.91|4148.31|4149.41|4148.81|4145.28|4144.68|1709
1659698400000|2022-08-05 11:20:00|4149.16|4148.56|4148.78|4148.18|4149.16|4148.56|4147.66|4147.06|502
1659698700000|2022-08-05 11:25:00|4148.66|4148.06|4150.16|4149.56|4150.41|4149.81|4148.66|4148.06|1140
1659699000000|2022-08-05 11:30:00|4149.91|4149.31|4149.91|4149.31|4150.28|4149.68|4149.41|4148.81|475
1659699300000|2022-08-05 11:35:00|4150.03|4149.43|4151.91|4151.31|4152.16|4151.56|4149.91|4149.31|1062
1659699600000|2022-08-05 11:40:00|4151.78|4151.18|4151.41|4150.81|4152.41|4151.81|4151.16|4150.56|895
1659699900000|2022-08-05 11:45:00|4151.66|4151.06|4153.16|4152.56|4153.16|4152.56|4151.16|4150.56|1076
1659700200000|2022-08-05 11:50:00|4152.91|4152.31|4155.16|4154.56|4156.16|4155.56|4152.91|4152.31|2039
1659700500000|2022-08-05 11:55:00|4154.91|4154.31|4156.16|4155.56|4156.66|4156.06|4154.66|4154.06|1211
1659700800000|2022-08-05 12:00:00|4155.91|4155.31|4157.41|4156.81|4157.41|4156.81|4155.03|4154.43|1456
1659701100000|2022-08-05 12:05:00|4157.66|4157.06|4155.16|4154.56|4157.66|4157.06|4154.66|4154.06|1950
1659701400000|2022-08-05 12:10:00|4155.03|4154.43|4155.91|4155.31|4156.91|4156.31|4154.91|4154.31|1649
1659701700000|2022-08-05 12:15:00|4155.66|4155.06|4157.41|4156.81|4157.53|4156.93|4155.66|4155.06|2370
1659702000000|2022-08-05 12:20:00|4157.16|4156.56|4156.66|4156.06|4158.41|4157.81|4156.66|4156.06|2271
1659702300000|2022-08-05 12:25:00|4156.78|4156.18|4158.41|4157.81|4160.28|4159.68|4155.66|4155.06|2163
1659702600000|2022-08-05 12:30:00|4158.16|4157.56|4119.41|4118.81|4158.16|4157.56|4116.28|4115.68|42889
1659702900000|2022-08-05 12:35:00|4119.91|4119.31|4121.16|4120.56|4124.66|4124.06|4117.16|4116.56|14637
1659703200000|2022-08-05 12:40:00|4120.91|4120.31|4116.41|4115.81|4123.91|4123.31|4116.41|4115.81|12651
1659703500000|2022-08-05 12:45:00|4116.16|4115.56|4106.91|4106.31|4116.91|4116.31|4105.91|4105.31|21933
1659703800000|2022-08-05 12:50:00|4106.66|4106.06|4107.16|4106.56|4111.91|4111.31|4106.16|4105.56|11567
1659704100000|2022-08-05 12:55:00|4107.41|4106.81|4107.66|4107.06|4109.91|4109.31|4102.41|4101.81|13302
1659704400000|2022-08-05 13:00:00|4107.16|4106.56|4110.16|4109.56|4111.66|4111.06|4105.41|4104.81|11313
1659704700000|2022-08-05 13:05:00|4110.28|4109.68|4107.78|4107.18|4111.41|4110.81|4107.41|4106.81|9647
1659705000000|2022-08-05 13:10:00|4107.91|4107.31|4104.91|4104.31|4109.91|4109.31|4104.16|4103.56|9241
1659705300000|2022-08-05 13:15:00|4105.16|4104.56|4109.91|4109.31|4110.16|4109.56|4104.16|4103.56|7323
1659705600000|2022-08-05 13:20:00|4109.66|4109.06|4108.66|4108.06|4111.16|4110.56|4105.16|4104.56|6654
1659705900000|2022-08-05 13:25:00|4108.91|4108.31|4106.41|4105.81|4109.53|4108.93|4104.41|4103.81|9663
1659706200000|2022-08-05 13:30:00|4106.31|4105.91|4120.06|4119.66|4122.06|4121.66|4105.81|4105.41|51255
1659706500000|2022-08-05 13:35:00|4120.31|4119.91|4124.81|4124.41|4126.81|4126.41|4119.06|4118.66|36920
1659706800000|2022-08-05 13:40:00|4124.56|4124.16|4125.56|4125.16|4129.06|4128.66|4121.06|4120.66|29157
1659707100000|2022-08-05 13:45:00|4125.31|4124.91|4125.31|4124.91|4127.31|4126.91|4119.81|4119.41|25009
1659707400000|2022-08-05 13:50:00|4125.56|4125.16|4129.81|4129.41|4132.56|4132.16|4125.06|4124.66|27113
1659707700000|2022-08-05 13:55:00|4129.56|4129.16|4130.81|4130.41|4131.56|4131.16|4125.06|4124.66|22907
1659708000000|2022-08-05 14:00:00|4131.31|4130.91|4139.06|4138.66|4141.06|4140.66|4128.31|4127.91|36559
1659708300000|2022-08-05 14:05:00|4139.56|4139.16|4144.56|4144.16|4145.06|4144.66|4137.18|4136.78|27549
1659708600000|2022-08-05 14:10:00|4144.81|4144.41|4147.31|4146.91|4150.06|4149.66|4140.06|4139.66|29997
1659708900000|2022-08-05 14:15:00|4147.56|4147.16|4148.56|4148.16|4151.81|4151.41|4146.06|4145.66|29686
1659709200000|2022-08-05 14:20:00|4149.31|4148.91|4148.81|4148.41|4151.31|4150.91|4147.81|4147.41|22846
1659709500000|2022-08-05 14:25:00|4149.06|4148.66|4144.81|4144.41|4149.56|4149.16|4140.81|4140.41|26418
1659709800000|2022-08-05 14:30:00|4144.56|4144.16|4139.56|4139.16|4145.06|4144.66|4138.31|4137.91|18175
1659710100000|2022-08-05 14:35:00|4139.81|4139.41|4145.06|4144.66|4145.81|4145.41|4139.06|4138.66|17562
1659710400000|2022-08-05 14:40:00|4144.81|4144.41|4141.68|4141.28|4145.31|4144.91|4140.56|4140.16|13869
1659710700000|2022-08-05 14:45:00|4141.81|4141.41|4142.18|4141.78|4145.31|4144.91|4141.31|4140.91|12132
1659711000000|2022-08-05 14:50:00|4142.31|4141.91|4141.06|4140.66|4142.31|4141.91|4135.31|4134.91|18273
1659711300000|2022-08-05 14:55:00|4140.81|4140.41|4140.68|4140.28|4143.56|4143.16|4140.06|4139.66|11071
1659711600000|2022-08-05 15:00:00|4140.81|4140.41|4135.56|4135.16|4141.06|4140.66|4133.56|4133.16|20590
1659711900000|2022-08-05 15:05:00|4135.31|4134.91|4135.56|4135.16|4135.81|4135.41|4129.56|4129.16|18552
1659712200000|2022-08-05 15:10:00|4135.81|4135.41|4129.06|4128.66|4136.81|4136.41|4128.81|4128.41|15158
1659712500000|2022-08-05 15:15:00|4128.81|4128.41|4128.31|4127.91|4132.06|4131.66|4126.56|4126.16|19279
1659712800000|2022-08-05 15:20:00|4128.06|4127.66|4120.06|4119.66|4129.31|4128.91|4119.56|4119.16|24761
1659713100000|2022-08-05 15:25:00|4119.81|4119.41|4112.31|4111.91|4121.31|4120.91|4112.06|4111.66|26942
1659713400000|2022-08-05 15:30:00|4112.06|4111.66|4119.31|4118.91|4121.06|4120.66|4110.81|4110.41|30585
1659713700000|2022-08-05 15:35:00|4119.56|4119.16|4119.06|4118.66|4121.56|4121.16|4116.81|4116.41|15668
1659714000000|2022-08-05 15:40:00|4118.81|4118.41|4117.31|4116.91|4119.81|4119.41|4115.56|4115.16|18225
1659714300000|2022-08-05 15:45:00|4117.56|4117.16|4116.31|4115.91|4118.56|4118.16|4114.56|4114.16|17769
1659714600000|2022-08-05 15:50:00|4116.18|4115.78|4118.56|4118.16|4122.06|4121.66|4115.06|4114.66|16536
1659714900000|2022-08-05 15:55:00|4118.31|4117.91|4116.56|4116.16|4120.06|4119.66|4115.31|4114.91|11858
1659715200000|2022-08-05 16:00:00|4116.68|4116.28|4122.56|4122.16|4124.06|4123.66|4116.31|4115.91|16909
1659715500000|2022-08-05 16:05:00|4122.68|4122.28|4121.31|4120.91|4126.56|4126.16|4119.43|4119.03|17608
1659715800000|2022-08-05 16:10:00|4121.56|4121.16|4125.31|4124.91|4125.56|4125.16|4121.31|4120.91|15741
1659716100000|2022-08-05 16:15:00|4125.56|4125.16|4126.81|4126.41|4129.06|4128.66|4125.06|4124.66|15151
1659716400000|2022-08-05 16:20:00|4126.56|4126.16|4124.18|4123.78|4128.31|4127.91|4122.56|4122.16|11619
1659716700000|2022-08-05 16:25:00|4124.06|4123.66|4126.81|4126.41|4127.06|4126.66|4123.06|4122.66|12527
1659717000000|2022-08-05 16:30:00|4126.56|4126.16|4121.81|4121.41|4127.06|4126.66|4120.06|4119.66|12488
1659717300000|2022-08-05 16:35:00|4122.06|4121.66|4122.31|4121.91|4124.81|4124.41|4120.06|4119.66|10216
1659717600000|2022-08-05 16:40:00|4122.06|4121.66|4127.31|4126.91|4128.31|4127.91|4121.81|4121.41|11622
1659717900000|2022-08-05 16:45:00|4127.56|4127.16|4133.81|4133.41|4134.06|4133.66|4127.06|4126.66|15454
1659718200000|2022-08-05 16:50:00|4133.56|4133.16|4134.56|4134.16|4135.06|4134.66|4131.81|4131.41|13983
1659718500000|2022-08-05 16:55:00|4134.81|4134.41|4135.06|4134.66|4135.93|4135.53|4133.06|4132.66|10186
1659718800000|2022-08-05 17:00:00|4134.81|4134.41|4137.81|4137.41|4137.81|4137.41|4132.56|4132.16|13677
1659719100000|2022-08-05 17:05:00|4138.06|4137.66|4138.06|4137.66|4140.31|4139.91|4136.43|4136.03|18398
1659719400000|2022-08-05 17:10:00|4138.31|4137.91|4142.06|4141.66|4142.31|4141.91|4137.81|4137.41|11413
1659719700000|2022-08-05 17:15:00|4142.31|4141.91|4138.81|4138.41|4143.81|4143.41|4138.81|4138.41|14753
1659720000000|2022-08-05 17:20:00|4139.06|4138.66|4140.06|4139.66|4140.06|4139.66|4136.56|4136.16|12909
1659720300000|2022-08-05 17:25:00|4139.81|4139.41|4137.31|4136.91|4142.31|4141.91|4137.31|4136.91|11418
1659720600000|2022-08-05 17:30:00|4137.56|4137.16|4142.06|4141.66|4142.31|4141.91|4137.56|4137.16|8294
1659720900000|2022-08-05 17:35:00|4142.31|4141.91|4143.56|4143.16|4145.06|4144.66|4141.56|4141.16|13080
1659721200000|2022-08-05 17:40:00|4143.81|4143.41|4141.31|4140.91|4144.81|4144.41|4141.31|4140.91|7442
1659721500000|2022-08-05 17:45:00|4141.06|4140.66|4139.31|4138.91|4142.56|4142.16|4138.56|4138.16|12798
1659721800000|2022-08-05 17:50:00|4139.06|4138.66|4137.81|4137.41|4139.56|4139.16|4136.81|4136.41|9788
1659722100000|2022-08-05 17:55:00|4138.06|4137.66|4135.31|4134.91|4138.31|4137.91|4133.31|4132.91|10447
1659722400000|2022-08-05 18:00:00|4135.56|4135.16|4135.31|4134.91|4136.06|4135.66|4133.06|4132.66|8832
1659722700000|2022-08-05 18:05:00|4135.06|4134.66|4132.68|4132.28|4136.31|4135.91|4132.56|4132.16|7215
1659723000000|2022-08-05 18:10:00|4132.81|4132.41|4131.81|4131.41|4134.31|4133.91|4130.56|4130.16|10255
1659723300000|2022-08-05 18:15:00|4132.06|4131.66|4135.31|4134.91|4136.06|4135.66|4131.06|4130.66|9255
1659723600000|2022-08-05 18:20:00|4135.06|4134.66|4136.06|4135.66|4137.06|4136.66|4134.06|4133.66|8553
1659723900000|2022-08-05 18:25:00|4135.81|4135.41|4126.56|4126.16|4136.31|4135.91|4126.56|4126.16|14409
1659724200000|2022-08-05 18:30:00|4126.31|4125.91|4131.31|4130.91|4131.56|4131.16|4124.56|4124.16|14659
1659724500000|2022-08-05 18:35:00|4131.56|4131.16|4129.81|4129.41|4132.06|4131.66|4129.06|4128.66|8780
1659724800000|2022-08-05 18:40:00|4129.56|4129.16|4131.31|4130.91|4131.56|4131.16|4127.31|4126.91|7997
1659725100000|2022-08-05 18:45:00|4131.06|4130.66|4130.31|4129.91|4132.56|4132.16|4129.56|4129.16|9675
1659725400000|2022-08-05 18:50:00|4130.06|4129.66|4131.31|4130.91|4132.81|4132.41|4128.31|4127.91|15545
1659725700000|2022-08-05 18:55:00|4131.06|4130.66|4130.31|4129.91|4131.31|4130.91|4125.56|4125.16|14085
1659726000000|2022-08-05 19:00:00|4130.06|4129.66|4132.06|4131.66|4133.31|4132.91|4130.06|4129.66|11778
1659726300000|2022-08-05 19:05:00|4132.31|4131.91|4131.81|4131.41|4132.81|4132.41|4128.31|4127.91|10885
1659726600000|2022-08-05 19:10:00|4132.06|4131.66|4134.06|4133.66|4135.56|4135.16|4131.81|4131.41|18033
1659726900000|2022-08-05 19:15:00|4133.81|4133.41|4133.06|4132.66|4136.31|4135.91|4132.06|4131.66|12549
1659727200000|2022-08-05 19:20:00|4133.02|4132.62|4133.52|4133.12|4134.77|4134.37|4130.27|4129.87|16599
1659727500000|2022-08-05 19:25:00|4133.27|4132.87|4135.02|4134.62|4136.02|4135.62|4131.77|4131.37|13813
1659727800000|2022-08-05 19:30:00|4135.14|4134.74|4137.02|4136.62|4137.77|4137.37|4134.27|4133.87|12255
1659728100000|2022-08-05 19:35:00|4137.14|4136.74|4135.52|4135.12|4138.27|4137.87|4135.52|4135.12|10686
1659728400000|2022-08-05 19:40:00|4135.27|4134.87|4138.77|4138.37|4138.77|4138.37|4135.27|4134.87|13938
1659728700000|2022-08-05 19:45:00|4139.02|4138.62|4143.02|4142.62|4144.52|4144.12|4138.52|4138.12|21026
1659729000000|2022-08-05 19:50:00|4143.27|4142.87|4143.77|4143.37|4146.77|4146.37|4141.02|4140.62|30867
1659729300000|2022-08-05 19:55:00|4143.52|4143.12|4144.77|4144.37|4147.52|4147.12|4142.52|4142.12|54365
1659729600000|2022-08-05 20:00:00|4144.69|4144.29|4140.79|4140.19|4144.79|4144.29|4140.54|4139.94|25359
1659729900000|2022-08-05 20:05:00|4140.54|4139.94|4139.54|4138.94|4141.29|4140.69|4139.29|4138.69|6204
1659730200000|2022-08-05 20:10:00|4139.29|4138.69|4139.79|4139.19|4140.04|4139.44|4138.79|4138.19|5360
1659730500000|2022-08-05 20:15:00|4139.54|4138.94|4140.79|4140.19|4140.79|4140.19|4139.04|4138.44|1526
1659730800000|2022-08-05 20:20:00|4141.04|4140.44|4141.54|4140.94|4141.79|4141.19|4140.79|4140.19|1466
1659731100000|2022-08-05 20:25:00|4141.29|4140.69|4141.79|4141.19|4142.04|4141.44|4141.04|4140.44|845
1659731400000|2022-08-05 20:30:00|4141.41|4140.81|4141.04|4140.44|4141.54|4140.94|4140.54|4139.94|617
1659731700000|2022-08-05 20:35:00|4141.29|4140.69|4141.04|4140.44|4141.79|4141.19|4140.29|4139.69|1015
1659732000000|2022-08-05 20:40:00|4140.79|4140.19|4139.79|4139.19|4141.04|4140.44|4139.04|4138.44|1404
1659732300000|2022-08-05 20:45:00|4139.66|4139.06|4139.66|4139.06|4141.04|4140.44|4139.54|4138.94|1055
1659732600000|2022-08-05 20:50:00|4139.79|4139.19|4139.79|4139.19|4140.29|4139.69|4139.54|4138.94|702
1659732900000|2022-08-05 20:55:00|4140.04|4139.44|4140.9|4139.4|4140.92|4140.06|4139.79|4139.19|974
1659909600000|2022-08-07 22:00:00|4146.91|4146.31|4137.16|4136.56|4147.29|4146.69|4135.41|4134.81|2278
1659909900000|2022-08-07 22:05:00|4137.29|4136.69|4138.54|4137.94|4138.79|4138.19|4136.29|4135.69|629
1659910200000|2022-08-07 22:10:00|4138.29|4137.69|4139.04|4138.44|4139.29|4138.69|4137.79|4137.19|466
1659910500000|2022-08-07 22:15:00|4138.91|4138.31|4136.79|4136.19|4139.29|4138.69|4135.79|4135.19|670
1659910800000|2022-08-07 22:20:00|4136.54|4135.94|4136.54|4135.94|4136.54|4135.94|4134.79|4134.19|659
1659911100000|2022-08-07 22:25:00|4136.41|4135.81|4135.54|4134.94|4136.54|4135.94|4134.29|4133.69|331
1659911400000|2022-08-07 22:30:00|4136.29|4135.69|4133.54|4132.94|4137.54|4136.94|4133.29|4132.69|1075
1659911700000|2022-08-07 22:35:00|4133.66|4133.06|4133.29|4132.69|4133.66|4133.06|4132.29|4131.69|542
1659912000000|2022-08-07 22:40:00|4133.04|4132.44|4129.54|4128.94|4133.04|4132.44|4129.54|4128.94|881
1659912300000|2022-08-07 22:45:00|4129.79|4129.19|4131.04|4130.44|4131.79|4131.19|4129.79|4129.19|506
1659912600000|2022-08-07 22:50:00|4131.16|4130.56|4131.29|4130.69|4131.54|4130.94|4130.79|4130.19|172
1659912900000|2022-08-07 22:55:00|4131.54|4130.94|4132.54|4131.94|4132.54|4131.94|4131.54|4130.94|255
1659913200000|2022-08-07 23:00:00|4132.41|4131.81|4133.16|4132.56|4133.29|4132.69|4131.79|4131.19|411
1659913500000|2022-08-07 23:05:00|4133.04|4132.44|4133.04|4132.44|4133.79|4133.19|4132.29|4131.69|417
1659913800000|2022-08-07 23:10:00|4133.16|4132.56|4132.29|4131.69|4133.54|4132.94|4132.04|4131.44|267
1659914100000|2022-08-07 23:15:00|4132.54|4131.94|4132.29|4131.69|4133.29|4132.69|4131.29|4130.69|423
1659914400000|2022-08-07 23:20:00|4132.16|4131.56|4133.04|4132.44|4133.29|4132.69|4131.79|4131.19|350
1659914700000|2022-08-07 23:25:00|4132.79|4132.19|4132.79|4132.19|4133.29|4132.69|4132.66|4132.06|224
1659915000000|2022-08-07 23:30:00|4133.04|4132.44|4132.41|4131.81|4133.04|4132.44|4131.04|4130.44|440
1659915300000|2022-08-07 23:35:00|4132.29|4131.69|4132.16|4131.56|4133.16|4132.56|4131.79|4131.19|302
1659915600000|2022-08-07 23:40:00|4132.04|4131.44|4132.54|4131.94|4132.79|4132.19|4131.79|4131.19|134
1659915900000|2022-08-07 23:45:00|4132.79|4132.19|4132.79|4132.19|4134.04|4133.44|4132.54|4131.94|581
1659916200000|2022-08-07 23:50:00|4133.04|4132.44|4133.29|4132.69|4134.04|4133.44|4132.29|4131.69|266
1659916500000|2022-08-07 23:55:00|4133.04|4132.44|4131.91|4131.31|4133.54|4132.94|4131.54|4130.94|791
1659916800000|2022-08-08 00:00:00|4132.04|4131.44|4134.79|4134.19|4135.04|4134.44|4131.29|4130.69|924
1659917100000|2022-08-08 00:05:00|4134.54|4133.94|4134.54|4133.94|4134.79|4134.19|4133.29|4132.69|772
1659917400000|2022-08-08 00:10:00|4134.29|4133.69|4136.29|4135.69|4136.54|4135.94|4134.29|4133.69|998
1659917700000|2022-08-08 00:15:00|4136.04|4135.44|4137.54|4136.94|4139.29|4138.69|4135.41|4134.81|1325
1659918000000|2022-08-08 00:20:00|4137.66|4137.06|4137.29|4136.69|4138.54|4137.94|4137.04|4136.44|655
1659918300000|2022-08-08 00:25:00|4137.41|4136.81|4136.54|4135.94|4137.79|4137.19|4136.54|4135.94|348
1659918600000|2022-08-08 00:30:00|4136.79|4136.19|4135.91|4135.31|4137.04|4136.44|4135.54|4134.94|547
1659918900000|2022-08-08 00:35:00|4135.79|4135.19|4134.04|4133.44|4136.04|4135.44|4133.79|4133.19|589
1659919200000|2022-08-08 00:40:00|4133.79|4133.19|4135.54|4134.94|4135.54|4134.94|4133.79|4133.19|495
1659919500000|2022-08-08 00:45:00|4135.29|4134.69|4135.54|4134.94|4136.04|4135.44|4135.04|4134.44|337
1659919800000|2022-08-08 00:50:00|4135.66|4135.06|4136.54|4135.94|4137.04|4136.44|4134.79|4134.19|772
1659920100000|2022-08-08 00:55:00|4136.41|4135.81|4135.54|4134.94|4137.04|4136.44|4135.04|4134.44|637
1659920400000|2022-08-08 01:00:00|4135.41|4134.81|4134.54|4133.94|4135.54|4134.94|4134.29|4133.69|322
1659920700000|2022-08-08 01:05:00|4134.41|4133.81|4134.54|4133.94|4134.79|4134.19|4133.79|4133.19|362
1659921000000|2022-08-08 01:10:00|4134.41|4133.81|4135.04|4134.44|4135.29|4134.69|4134.04|4133.44|458
1659921300000|2022-08-08 01:15:00|4134.79|4134.19|4132.79|4132.19|4135.79|4135.19|4132.04|4131.44|1069
1659921600000|2022-08-08 01:20:00|4132.54|4131.94|4132.54|4131.94|4132.79|4132.19|4131.04|4130.44|568
1659921900000|2022-08-08 01:25:00|4132.29|4131.69|4134.29|4133.69|4134.29|4133.69|4132.04|4131.44|477
1659922200000|2022-08-08 01:30:00|4134.16|4133.56|4133.79|4133.19|4135.54|4134.94|4132.79|4132.19|1216
1659922500000|2022-08-08 01:35:00|4134.04|4133.44|4133.29|4132.69|4134.41|4133.81|4132.79|4132.19|361
1659922800000|2022-08-08 01:40:00|4133.54|4132.94|4134.29|4133.69|4134.54|4133.94|4133.29|4132.69|392
1659923100000|2022-08-08 01:45:00|4134.54|4133.94|4135.29|4134.69|4135.79|4135.19|4133.79|4133.19|571
1659923400000|2022-08-08 01:50:00|4135.16|4134.56|4134.29|4133.69|4135.54|4134.94|4134.04|4133.44|444
1659923700000|2022-08-08 01:55:00|4134.04|4133.44|4135.54|4134.94|4135.79|4135.19|4134.04|4133.44|354
1659924000000|2022-08-08 02:00:00|4135.29|4134.69|4135.79|4135.19|4136.54|4135.94|4135.04|4134.44|422
1659924300000|2022-08-08 02:05:00|4135.54|4134.94|4134.91|4134.31|4135.79|4135.19|4134.91|4134.31|362
1659924600000|2022-08-08 02:10:00|4135.04|4134.44|4137.54|4136.94|4137.79|4137.19|4134.54|4133.94|483
1659924900000|2022-08-08 02:15:00|4137.79|4137.19|4137.79|4137.19|4140.41|4139.81|4137.41|4136.81|1102
1659925200000|2022-08-08 02:20:00|4138.04|4137.44|4138.54|4137.94|4138.79|4138.19|4137.29|4136.69|281
1659925500000|2022-08-08 02:25:00|4138.79|4138.19|4139.04|4138.44|4140.16|4139.56|4138.54|4137.94|525
1659925800000|2022-08-08 02:30:00|4139.16|4138.56|4139.04|4138.44|4139.29|4138.69|4138.29|4137.69|311
1659926100000|2022-08-08 02:35:00|4139.29|4138.69|4140.54|4139.94|4141.04|4140.44|4139.04|4138.44|823
1659926400000|2022-08-08 02:40:00|4140.79|4140.19|4139.29|4138.69|4140.79|4140.19|4138.79|4138.19|587
1659926700000|2022-08-08 02:45:00|4139.04|4138.44|4138.54|4137.94|4139.54|4138.94|4138.29|4137.69|435
1659927000000|2022-08-08 02:50:00|4138.79|4138.19|4139.29|4138.69|4140.04|4139.44|4138.29|4137.69|244
1659927300000|2022-08-08 02:55:00|4139.16|4138.56|4139.54|4138.94|4139.79|4139.19|4138.79|4138.19|193
1659927600000|2022-08-08 03:00:00|4139.29|4138.69|4138.79|4138.19|4139.54|4138.94|4138.29|4137.69|346
1659927900000|2022-08-08 03:05:00|4138.91|4138.31|4138.79|4138.19|4139.29|4138.69|4138.54|4137.94|165
1659928200000|2022-08-08 03:10:00|4139.04|4138.44|4139.79|4139.19|4140.04|4139.44|4139.04|4138.44|243
1659928500000|2022-08-08 03:15:00|4139.91|4139.31|4140.54|4139.94|4141.04|4140.44|4139.54|4138.94|234
1659928800000|2022-08-08 03:20:00|4140.79|4140.19|4140.29|4139.69|4141.04|4140.44|4140.16|4139.56|171
1659929100000|2022-08-08 03:25:00|4140.04|4139.44|4140.29|4139.69|4140.54|4139.94|4140.04|4139.44|107
1659929400000|2022-08-08 03:30:00|4140.16|4139.56|4141.41|4140.81|4141.91|4141.31|4139.79|4139.19|341
1659929700000|2022-08-08 03:35:00|4141.29|4140.69|4140.54|4139.94|4141.79|4141.19|4140.54|4139.94|214
1659930000000|2022-08-08 03:40:00|4140.79|4140.19|4139.79|4139.19|4140.79|4140.19|4139.79|4139.19|385
1659930300000|2022-08-08 03:45:00|4140.04|4139.44|4138.29|4137.69|4140.29|4139.69|4138.04|4137.44|472
1659930600000|2022-08-08 03:50:00|4138.04|4137.44|4138.29|4137.69|4138.54|4137.94|4137.79|4137.19|395
1659930900000|2022-08-08 03:55:00|4138.16|4137.56|4138.04|4137.44|4138.29|4137.69|4137.79|4137.19|267
1659931200000|2022-08-08 04:00:00|4138.29|4137.69|4139.29|4138.69|4139.41|4138.81|4138.29|4137.69|321
1659931500000|2022-08-08 04:05:00|4139.41|4138.81|4138.79|4138.19|4139.79|4139.19|4138.79|4138.19|134
1659931800000|2022-08-08 04:10:00|4139.04|4138.44|4139.91|4139.31|4140.04|4139.44|4138.79|4138.19|251
1659932100000|2022-08-08 04:15:00|4140.04|4139.44|4139.79|4139.19|4141.04|4140.44|4139.79|4139.19|265
1659932400000|2022-08-08 04:20:00|4140.04|4139.44|4139.29|4138.69|4140.29|4139.69|4139.04|4138.44|170
1659932700000|2022-08-08 04:25:00|4139.16|4138.56|4139.29|4138.69|4139.29|4138.69|4138.79|4138.19|179
1659933000000|2022-08-08 04:30:00|4139.54|4138.94|4140.04|4139.44|4140.04|4139.44|4139.29|4138.69|95
1659933300000|2022-08-08 04:35:00|4139.91|4139.31|4139.54|4138.94|4140.04|4139.44|4139.29|4138.69|92
1659933600000|2022-08-08 04:40:00|4139.79|4139.19|4139.29|4138.69|4139.79|4139.19|4139.16|4138.56|89
1659933900000|2022-08-08 04:45:00|4139.41|4138.81|4139.54|4138.94|4140.04|4139.44|4139.29|4138.69|123
1659934200000|2022-08-08 04:50:00|4139.66|4139.06|4141.54|4140.94|4141.54|4140.94|4139.54|4138.94|486
1659934500000|2022-08-08 04:55:00|4141.79|4141.19|4142.04|4141.44|4142.79|4142.19|4141.29|4140.69|483
1659934800000|2022-08-08 05:00:00|4142.16|4141.56|4143.54|4142.94|4143.54|4142.94|4141.79|4141.19|516
1659935100000|2022-08-08 05:05:00|4143.41|4142.81|4143.66|4143.06|4144.04|4143.44|4143.29|4142.69|273
1659935400000|2022-08-08 05:10:00|4143.79|4143.19|4145.29|4144.69|4145.79|4145.19|4143.79|4143.19|654
1659935700000|2022-08-08 05:15:00|4145.54|4144.94|4146.29|4145.69|4146.79|4146.19|4145.54|4144.94|494
1659936000000|2022-08-08 05:20:00|4146.04|4145.44|4145.91|4145.31|4146.79|4146.19|4145.91|4145.31|379
1659936300000|2022-08-08 05:25:00|4145.79|4145.19|4144.79|4144.19|4146.04|4145.44|4144.54|4143.94|386
1659936600000|2022-08-08 05:30:00|4144.66|4144.06|4146.04|4145.44|4147.41|4146.81|4144.04|4143.44|923
1659936900000|2022-08-08 05:35:00|4146.29|4145.69|4144.79|4144.19|4146.29|4145.69|4144.04|4143.44|341
1659937200000|2022-08-08 05:40:00|4144.54|4143.94|4144.29|4143.69|4144.79|4144.19|4144.04|4143.44|246
1659937500000|2022-08-08 05:45:00|4144.04|4143.44|4145.54|4144.94|4146.04|4145.44|4144.04|4143.44|283
1659937800000|2022-08-08 05:50:00|4145.79|4145.19|4145.29|4144.69|4146.54|4145.94|4145.29|4144.69|242
1659938100000|2022-08-08 05:55:00|4145.16|4144.56|4146.79|4146.19|4147.29|4146.69|4145.04|4144.44|548
1659938400000|2022-08-08 06:00:00|4146.91|4146.31|4147.79|4147.19|4148.16|4147.56|4145.54|4144.94|989
1659938700000|2022-08-08 06:05:00|4147.54|4146.94|4147.04|4146.44|4147.79|4147.19|4146.54|4145.94|480
1659939000000|2022-08-08 06:10:00|4147.16|4146.56|4147.79|4147.19|4147.79|4147.19|4146.54|4145.94|673
1659939300000|2022-08-08 06:15:00|4147.66|4147.06|4149.16|4148.56|4149.29|4148.69|4147.04|4146.44|803
1659939600000|2022-08-08 06:20:00|4149.04|4148.44|4149.54|4148.94|4151.29|4150.69|4149.04|4148.44|1167
1659939900000|2022-08-08 06:25:00|4149.29|4148.69|4150.54|4149.94|4150.79|4150.19|4149.04|4148.44|632
1659940200000|2022-08-08 06:30:00|4150.41|4149.81|4150.04|4149.44|4150.79|4150.19|4149.04|4148.44|1023
1659940500000|2022-08-08 06:35:00|4149.79|4149.19|4149.54|4148.94|4150.29|4149.69|4148.79|4148.19|795
1659940800000|2022-08-08 06:40:00|4149.79|4149.19|4149.54|4148.94|4150.04|4149.44|4149.54|4148.94|332
1659941100000|2022-08-08 06:45:00|4149.79|4149.19|4150.04|4149.44|4150.54|4149.94|4149.54|4148.94|647
1659941400000|2022-08-08 06:50:00|4150.29|4149.69|4153.54|4152.94|4153.79|4153.19|4150.04|4149.44|1572
1659941700000|2022-08-08 06:55:00|4153.79|4153.19|4153.79|4153.19|4154.79|4154.19|4152.04|4151.44|1120
1659942000000|2022-08-08 07:00:00|4154.04|4153.44|4160.16|4159.56|4160.79|4160.19|4153.29|4152.69|3959
1659942300000|2022-08-08 07:05:00|4160.04|4159.44|4160.04|4159.44|4162.41|4161.81|4159.04|4158.44|2749
1659942600000|2022-08-08 07:10:00|4160.29|4159.69|4159.04|4158.44|4161.91|4161.31|4159.04|4158.44|1617
1659942900000|2022-08-08 07:15:00|4159.29|4158.69|4159.04|4158.44|4159.29|4158.69|4157.04|4156.44|1916
1659943200000|2022-08-08 07:20:00|4158.91|4158.31|4159.04|4158.44|4159.79|4159.19|4158.29|4157.69|2080
1659943500000|2022-08-08 07:25:00|4158.79|4158.19|4158.54|4157.94|4159.04|4158.44|4157.29|4156.69|1410
1659943800000|2022-08-08 07:30:00|4158.79|4158.19|4157.54|4156.94|4160.04|4159.44|4157.29|4156.69|1653
1659944100000|2022-08-08 07:35:00|4157.29|4156.69|4156.29|4155.69|4157.79|4157.19|4155.79|4155.19|1214
1659944400000|2022-08-08 07:40:00|4156.16|4155.56|4155.29|4154.69|4156.79|4156.19|4154.79|4154.19|1438
1659944700000|2022-08-08 07:45:00|4155.54|4154.94|4157.04|4156.44|4157.79|4157.19|4155.29|4154.69|897
1659945000000|2022-08-08 07:50:00|4157.16|4156.56|4158.04|4157.44|4158.29|4157.69|4156.79|4156.19|428
1659945300000|2022-08-08 07:55:00|4158.16|4157.56|4158.04|4157.44|4158.54|4157.94|4157.54|4156.94|979
1659945600000|2022-08-08 08:00:00|4158.29|4157.69|4160.29|4159.69|4161.54|4160.94|4157.04|4156.44|1838
1659945900000|2022-08-08 08:05:00|4160.04|4159.44|4157.29|4156.69|4160.29|4159.69|4157.29|4156.69|1019
1659946200000|2022-08-08 08:10:00|4156.79|4156.19|4154.79|4154.19|4158.04|4157.44|4154.54|4153.94|1105
1659946500000|2022-08-08 08:15:00|4154.66|4154.06|4153.04|4152.44|4154.79|4154.19|4152.79|4152.19|1768
1659946800000|2022-08-08 08:20:00|4153.29|4152.69|4153.66|4153.06|4155.29|4154.69|4153.04|4152.44|734
1659947100000|2022-08-08 08:25:00|4153.79|4153.19|4155.54|4154.94|4156.54|4155.94|4153.29|4152.69|795
1659947400000|2022-08-08 08:30:00|4155.79|4155.19|4156.29|4155.69|4156.79|4156.19|4155.54|4154.94|597
1659947700000|2022-08-08 08:35:00|4156.54|4155.94|4155.54|4154.94|4157.29|4156.69|4155.29|4154.69|952
1659948000000|2022-08-08 08:40:00|4155.79|4155.19|4156.54|4155.94|4157.79|4157.19|4155.79|4155.19|707
1659948300000|2022-08-08 08:45:00|4156.41|4155.81|4156.54|4155.94|4157.54|4156.94|4156.29|4155.69|638
1659948600000|2022-08-08 08:50:00|4156.79|4156.19|4154.79|4154.19|4157.04|4156.44|4154.16|4153.56|498
1659948900000|2022-08-08 08:55:00|4155.04|4154.44|4155.29|4154.69|4155.29|4154.69|4154.41|4153.81|345
1659949200000|2022-08-08 09:00:00|4155.41|4154.81|4157.04|4156.44|4157.29|4156.69|4154.91|4154.31|557
1659949500000|2022-08-08 09:05:00|4157.16|4156.56|4157.29|4156.69|4158.54|4157.94|4156.91|4156.31|1317
1659949800000|2022-08-08 09:10:00|4157.41|4156.81|4153.04|4152.44|4157.54|4156.94|4153.04|4152.44|765
1659950100000|2022-08-08 09:15:00|4153.29|4152.69|4154.29|4153.69|4154.29|4153.69|4152.54|4151.94|864
1659950400000|2022-08-08 09:20:00|4154.04|4153.44|4152.04|4151.44|4154.54|4153.94|4151.79|4151.19|743
1659950700000|2022-08-08 09:25:00|4152.29|4151.69|4153.54|4152.94|4153.79|4153.19|4152.04|4151.44|490
1659951000000|2022-08-08 09:30:00|4154.04|4153.44|4154.04|4153.44|4154.79|4154.19|4153.79|4153.19|520
1659951300000|2022-08-08 09:35:00|4153.91|4153.31|4154.54|4153.94|4155.04|4154.44|4153.54|4152.94|628
1659951600000|2022-08-08 09:40:00|4154.79|4154.19|4154.54|4153.94|4155.04|4154.44|4153.79|4153.19|548
1659951900000|2022-08-08 09:45:00|4154.66|4154.06|4154.29|4153.69|4155.79|4155.19|4154.29|4153.69|421
1659952200000|2022-08-08 09:50:00|4154.04|4153.44|4155.54|4154.94|4155.79|4155.19|4153.79|4153.19|518
1659952500000|2022-08-08 09:55:00|4155.29|4154.69|4155.29|4154.69|4155.54|4154.94|4154.04|4153.44|640
1659952800000|2022-08-08 10:00:00|4155.54|4154.94|4157.29|4156.69|4157.29|4156.69|4154.79|4154.19|739
1659953100000|2022-08-08 10:05:00|4157.04|4156.44|4157.79|4157.19|4158.29|4157.69|4156.79|4156.19|893
1659953400000|2022-08-08 10:10:00|4158.04|4157.44|4157.04|4156.44|4158.04|4157.44|4155.79|4155.19|556
1659953700000|2022-08-08 10:15:00|4157.16|4156.56|4157.66|4157.06|4158.29|4157.69|4156.54|4155.94|667
1659954000000|2022-08-08 10:20:00|4157.54|4156.94|4157.91|4157.31|4158.54|4157.94|4157.54|4156.94|657
1659954300000|2022-08-08 10:25:00|4157.79|4157.19|4157.29|4156.69|4158.29|4157.69|4157.29|4156.69|359
1659954600000|2022-08-08 10:30:00|4157.54|4156.94|4158.54|4157.94|4158.54|4157.94|4157.54|4156.94|1049
1659954900000|2022-08-08 10:35:00|4158.04|4157.44|4160.04|4159.44|4160.29|4159.69|4158.04|4157.44|1327
1659955200000|2022-08-08 10:40:00|4160.16|4159.56|4165.79|4165.19|4166.79|4166.19|4160.04|4159.44|4830
1659955500000|2022-08-08 10:45:00|4165.54|4164.94|4166.29|4165.69|4167.29|4166.69|4164.79|4164.19|1269
1659955800000|2022-08-08 10:50:00|4166.54|4165.94|4166.04|4165.44|4167.04|4166.44|4165.54|4164.94|656
1659956100000|2022-08-08 10:55:00|4165.79|4165.19|4168.04|4167.44|4168.04|4167.44|4165.54|4164.94|1202
1659956400000|2022-08-08 11:00:00|4167.79|4167.19|4165.29|4164.69|4167.79|4167.19|4165.29|4164.69|1450
1659956700000|2022-08-08 11:05:00|4165.04|4164.44|4164.79|4164.19|4165.54|4164.94|4164.29|4163.69|1166
1659957000000|2022-08-08 11:10:00|4164.66|4164.06|4164.54|4163.94|4165.04|4164.44|4164.29|4163.69|984
1659957300000|2022-08-08 11:15:00|4164.66|4164.06|4163.54|4162.94|4165.04|4164.44|4163.04|4162.44|892
1659957600000|2022-08-08 11:20:00|4163.29|4162.69|4163.79|4163.19|4164.29|4163.69|4163.16|4162.56|938
1659957900000|2022-08-08 11:25:00|4163.91|4163.31|4161.29|4160.69|4164.29|4163.69|4161.29|4160.69|1414
1659958200000|2022-08-08 11:30:00|4161.54|4160.94|4162.04|4161.44|4162.29|4161.69|4161.29|4160.69|1136
1659958500000|2022-08-08 11:35:00|4162.29|4161.69|4162.29|4161.69|4162.79|4162.19|4162.04|4161.44|716
1659958800000|2022-08-08 11:40:00|4162.41|4161.81|4163.54|4162.94|4163.54|4162.94|4162.29|4161.69|906
1659959100000|2022-08-08 11:45:00|4163.66|4163.06|4165.41|4164.81|4165.54|4164.94|4163.54|4162.94|879
1659959400000|2022-08-08 11:50:00|4165.29|4164.69|4169.04|4168.44|4169.04|4168.44|4165.29|4164.69|2692
1659959700000|2022-08-08 11:55:00|4169.29|4168.69|4168.54|4167.94|4170.29|4169.69|4167.29|4166.69|1929
1659960000000|2022-08-08 12:00:00|4168.79|4168.19|4168.79|4168.19|4169.04|4168.44|4167.41|4166.81|1229
1659960300000|2022-08-08 12:05:00|4168.66|4168.06|4169.79|4169.19|4171.04|4170.44|4168.54|4167.94|2195
1659960600000|2022-08-08 12:10:00|4169.66|4169.06|4168.29|4167.69|4169.79|4169.19|4168.04|4167.44|1216
1659960900000|2022-08-08 12:15:00|4168.54|4167.94|4167.54|4166.94|4169.04|4168.44|4167.04|4166.44|1448
1659961200000|2022-08-08 12:20:00|4167.29|4166.69|4168.54|4167.94|4169.29|4168.69|4167.04|4166.44|2123
1659961500000|2022-08-08 12:25:00|4168.79|4168.19|4171.04|4170.44|4172.29|4171.69|4168.54|4167.94|3219
1659961800000|2022-08-08 12:30:00|4171.29|4170.69|4170.29|4169.69|4171.79|4171.19|4169.54|4168.94|2466
1659962100000|2022-08-08 12:35:00|4170.54|4169.94|4169.79|4169.19|4170.79|4170.19|4168.79|4168.19|1772
1659962400000|2022-08-08 12:40:00|4169.91|4169.31|4170.29|4169.69|4170.54|4169.94|4169.54|4168.94|1090
1659962700000|2022-08-08 12:45:00|4170.41|4169.81|4170.79|4170.19|4171.29|4170.69|4169.04|4168.44|1960
1659963000000|2022-08-08 12:50:00|4170.91|4170.31|4172.04|4171.44|4172.29|4171.69|4170.91|4170.31|3029
1659963300000|2022-08-08 12:55:00|4172.29|4171.69|4176.04|4175.44|4176.04|4175.44|4172.29|4171.69|5961
1659963600000|2022-08-08 13:00:00|4175.79|4175.19|4160.79|4160.19|4176.04|4175.44|4160.54|4159.94|16717
1659963900000|2022-08-08 13:05:00|4160.54|4159.94|4162.29|4161.69|4162.79|4162.19|4158.79|4158.19|9769
1659964200000|2022-08-08 13:10:00|4162.54|4161.94|4161.54|4160.94|4163.54|4162.94|4159.29|4158.69|6287
1659964500000|2022-08-08 13:15:00|4161.29|4160.69|4164.54|4163.94|4165.04|4164.44|4160.79|4160.19|4076
1659964800000|2022-08-08 13:20:00|4164.79|4164.19|4164.29|4163.69|4164.79|4164.19|4162.54|4161.94|2989
1659965100000|2022-08-08 13:25:00|4164.04|4163.44|4162.79|4162.19|4164.54|4163.94|4161.54|4160.94|6519
1659965400000|2022-08-08 13:30:00|4162.69|4162.29|4170.69|4170.29|4174.94|4174.54|4159.19|4158.79|47912
1659965700000|2022-08-08 13:35:00|4170.94|4170.54|4172.69|4172.29|4175.44|4175.04|4164.19|4163.79|32251
1659966000000|2022-08-08 13:40:00|4172.94|4172.54|4178.94|4178.54|4181.44|4181.04|4170.69|4170.29|33608
1659966300000|2022-08-08 13:45:00|4179.19|4178.79|4179.94|4179.54|4180.69|4180.29|4175.69|4175.29|24325
1659966600000|2022-08-08 13:50:00|4180.44|4180.04|4184.44|4184.04|4185.19|4184.79|4177.19|4176.79|36631
1659966900000|2022-08-08 13:55:00|4184.69|4184.29|4181.94|4181.54|4186.19|4185.79|4180.69|4180.29|22356
1659967200000|2022-08-08 14:00:00|4182.44|4182.04|4183.44|4183.04|4186.44|4186.04|4180.94|4180.54|23823
1659967500000|2022-08-08 14:05:00|4183.69|4183.29|4182.19|4181.79|4183.94|4183.54|4178.19|4177.79|23316
1659967800000|2022-08-08 14:10:00|4182.44|4182.04|4178.94|4178.54|4184.44|4184.04|4177.19|4176.79|16481
1659968100000|2022-08-08 14:15:00|4178.69|4178.29|4178.19|4177.79|4180.44|4180.04|4176.94|4176.54|13262
1659968400000|2022-08-08 14:20:00|4178.44|4178.04|4179.94|4179.54|4180.94|4180.54|4177.44|4177.04|12896
1659968700000|2022-08-08 14:25:00|4180.19|4179.79|4177.44|4177.04|4180.44|4180.04|4172.69|4172.29|23807
1659969000000|2022-08-08 14:30:00|4177.69|4177.29|4176.06|4175.66|4179.31|4178.91|4175.69|4175.29|13980
1659969300000|2022-08-08 14:35:00|4175.94|4175.54|4180.19|4179.79|4181.69|4181.29|4174.19|4173.79|20886
1659969600000|2022-08-08 14:40:00|4180.44|4180.04|4183.19|4182.79|4183.19|4182.79|4178.69|4178.29|15856
1659969900000|2022-08-08 14:45:00|4183.44|4183.04|4174.19|4173.79|4183.44|4183.04|4173.19|4172.79|19952
1659970200000|2022-08-08 14:50:00|4173.94|4173.54|4176.44|4176.04|4177.19|4176.79|4173.69|4173.29|10919
1659970500000|2022-08-08 14:55:00|4176.19|4175.79|4175.19|4174.79|4177.69|4177.29|4173.44|4173.04|10567
1659970800000|2022-08-08 15:00:00|4175.31|4174.91|4180.94|4180.54|4181.19|4180.79|4175.31|4174.91|18230
1659971100000|2022-08-08 15:05:00|4180.69|4180.29|4177.94|4177.54|4181.19|4180.79|4177.19|4176.79|11792
1659971400000|2022-08-08 15:10:00|4177.69|4177.29|4173.94|4173.54|4178.44|4178.04|4173.69|4173.29|13640
1659971700000|2022-08-08 15:15:00|4174.19|4173.79|4169.44|4169.04|4174.19|4173.79|4167.69|4167.29|29472
1659972000000|2022-08-08 15:20:00|4169.19|4168.79|4168.94|4168.54|4171.94|4171.54|4168.44|4168.04|13549
1659972300000|2022-08-08 15:25:00|4168.81|4168.41|4166.94|4166.54|4169.69|4169.29|4165.69|4165.29|17335
1659972600000|2022-08-08 15:30:00|4166.69|4166.29|4165.69|4165.29|4169.69|4169.29|4164.69|4164.29|17562
1659972900000|2022-08-08 15:35:00|4165.44|4165.04|4155.69|4155.29|4167.19|4166.79|4154.69|4154.29|30001
1659973200000|2022-08-08 15:40:00|4155.44|4155.04|4147.94|4147.54|4156.94|4156.54|4145.19|4144.79|43413
1659973500000|2022-08-08 15:45:00|4147.69|4147.29|4150.31|4149.91|4151.94|4151.54|4147.19|4146.79|23748
1659973800000|2022-08-08 15:50:00|4150.44|4150.04|4157.94|4157.54|4158.69|4158.29|4150.19|4149.79|18395
1659974100000|2022-08-08 15:55:00|4157.69|4157.29|4158.69|4158.29|4160.19|4159.79|4157.44|4157.04|12117
1659974400000|2022-08-08 16:00:00|4158.44|4158.04|4157.69|4157.29|4160.19|4159.79|4157.19|4156.79|12334
1659974700000|2022-08-08 16:05:00|4157.44|4157.04|4148.94|4148.54|4158.69|4158.29|4147.69|4147.29|21613
1659975000000|2022-08-08 16:10:00|4149.19|4148.79|4144.69|4144.29|4151.19|4150.79|4143.19|4142.79|20603
1659975300000|2022-08-08 16:15:00|4144.56|4144.16|4137.19|4136.79|4145.44|4145.04|4134.44|4134.04|24819
1659975600000|2022-08-08 16:20:00|4137.44|4137.04|4142.19|4141.79|4143.94|4143.54|4136.69|4136.29|18615
1659975900000|2022-08-08 16:25:00|4141.94|4141.54|4137.44|4137.04|4144.19|4143.79|4136.19|4135.79|12797
1659976200000|2022-08-08 16:30:00|4137.19|4136.79|4139.19|4138.79|4140.69|4140.29|4136.44|4136.04|13241
1659976500000|2022-08-08 16:35:00|4139.44|4139.04|4137.69|4137.29|4140.19|4139.79|4133.69|4133.29|16971
1659976800000|2022-08-08 16:40:00|4137.94|4137.54|4142.69|4142.29|4143.19|4142.79|4136.69|4136.29|11808
1659977100000|2022-08-08 16:45:00|4142.94|4142.54|4144.19|4143.79|4144.94|4144.54|4141.19|4140.79|8517
1659977400000|2022-08-08 16:50:00|4144.44|4144.04|4145.94|4145.54|4147.31|4146.91|4143.69|4143.29|8244
1659977700000|2022-08-08 16:55:00|4145.69|4145.29|4143.19|4142.79|4146.19|4145.79|4141.44|4141.04|9207
1659978000000|2022-08-08 17:00:00|4143.44|4143.04|4140.69|4140.29|4143.44|4143.04|4139.69|4139.29|10353
1659978300000|2022-08-08 17:05:00|4140.44|4140.04|4144.94|4144.54|4146.44|4146.04|4140.44|4140.04|8952
1659978600000|2022-08-08 17:10:00|4144.69|4144.29|4148.19|4147.79|4149.19|4148.79|4143.44|4143.04|8435
1659978900000|2022-08-08 17:15:00|4147.94|4147.54|4150.69|4150.29|4151.94|4151.54|4147.44|4147.04|8115
1659979200000|2022-08-08 17:20:00|4150.44|4150.04|4147.69|4147.29|4150.69|4150.29|4143.19|4142.79|11348
1659979500000|2022-08-08 17:25:00|4147.94|4147.54|4141.44|4141.04|4148.44|4148.04|4141.19|4140.79|9401
1659979800000|2022-08-08 17:30:00|4141.56|4141.16|4143.69|4143.29|4145.44|4145.04|4140.69|4140.29|9705
1659980100000|2022-08-08 17:35:00|4143.44|4143.04|4140.94|4140.54|4144.19|4143.79|4138.94|4138.54|9947
1659980400000|2022-08-08 17:40:00|4140.69|4140.29|4145.19|4144.79|4145.44|4145.04|4139.94|4139.54|7471
1659980700000|2022-08-08 17:45:00|4144.94|4144.54|4143.94|4143.54|4146.19|4145.79|4142.44|4142.04|6792
1659981000000|2022-08-08 17:50:00|4143.69|4143.29|4147.44|4147.04|4147.94|4147.54|4142.44|4142.04|7471
1659981300000|2022-08-08 17:55:00|4147.69|4147.29|4148.94|4148.54|4149.69|4149.29|4147.19|4146.79|6653
1659981600000|2022-08-08 18:00:00|4149.19|4148.79|4138.69|4138.29|4149.19|4148.79|4138.69|4138.29|11554
1659981900000|2022-08-08 18:05:00|4138.44|4138.04|4143.19|4142.79|4143.69|4143.29|4134.94|4134.54|15984
1659982200000|2022-08-08 18:10:00|4143.44|4143.04|4139.19|4138.79|4143.69|4143.29|4138.44|4138.04|8657
1659982500000|2022-08-08 18:15:00|4139.31|4138.91|4138.94|4138.54|4140.44|4140.04|4134.94|4134.54|11992
1659982800000|2022-08-08 18:20:00|4138.69|4138.29|4136.94|4136.54|4139.44|4139.04|4136.44|4136.04|8020
1659983100000|2022-08-08 18:25:00|4136.69|4136.29|4138.53|4138.13|4140.03|4139.63|4135.23|4134.83|9394
1659983400000|2022-08-08 18:30:00|4138.28|4137.88|4138.78|4138.38|4140.53|4140.13|4135.78|4135.38|10118
1659983700000|2022-08-08 18:35:00|4138.53|4138.13|4135.53|4135.13|4138.78|4138.38|4134.28|4133.88|12305
1659984000000|2022-08-08 18:40:00|4135.28|4134.88|4135.53|4135.13|4138.78|4138.38|4134.28|4133.88|13595
1659984300000|2022-08-08 18:45:00|4135.78|4135.38|4134.65|4134.25|4137.28|4136.88|4132.28|4131.88|15387
1659984600000|2022-08-08 18:50:00|4134.78|4134.38|4128.78|4128.38|4134.78|4134.38|4128.78|4128.38|13392
1659984900000|2022-08-08 18:55:00|4129.03|4128.63|4135.28|4134.88|4137.28|4136.88|4129.03|4128.63|11836
1659985200000|2022-08-08 19:00:00|4135.03|4134.63|4137.28|4136.88|4138.78|4138.38|4134.78|4134.38|11642
1659985500000|2022-08-08 19:05:00|4137.53|4137.13|4137.28|4136.88|4138.78|4138.38|4135.03|4134.63|10289
1659985800000|2022-08-08 19:10:00|4137.53|4137.13|4137.53|4137.13|4138.28|4137.88|4134.53|4134.13|8763
1659986100000|2022-08-08 19:15:00|4137.28|4136.88|4135.03|4134.63|4137.53|4137.13|4131.28|4130.88|12090
1659986400000|2022-08-08 19:20:00|4134.95|4134.55|4138.7|4138.3|4140.45|4140.05|4133.7|4133.3|11555
1659986700000|2022-08-08 19:25:00|4138.45|4138.05|4138.2|4137.8|4141.2|4140.8|4137.45|4137.05|12889
1659987000000|2022-08-08 19:30:00|4137.95|4137.55|4140.2|4139.8|4140.95|4140.55|4134.95|4134.55|12580
1659987300000|2022-08-08 19:35:00|4140.45|4140.05|4141.2|4140.8|4142.2|4141.8|4139.2|4138.8|9407
1659987600000|2022-08-08 19:40:00|4140.95|4140.55|4143.7|4143.3|4143.95|4143.55|4140.7|4140.3|9958
1659987900000|2022-08-08 19:45:00|4143.45|4143.05|4141.45|4141.05|4144.2|4143.8|4140.95|4140.55|10059
1659988200000|2022-08-08 19:50:00|4142.07|4141.67|4142.45|4142.05|4144.2|4143.8|4138.95|4138.55|16421
1659988500000|2022-08-08 19:55:00|4142.7|4142.3|4140.45|4140.05|4142.7|4142.3|4138.95|4138.55|47189
1659988800000|2022-08-08 20:00:00|4140.55|4139.95|4142.04|4141.44|4144.29|4143.69|4139.54|4138.94|16900
1659989100000|2022-08-08 20:05:00|4142.54|4141.94|4143.79|4143.19|4143.79|4143.19|4142.04|4141.44|4906
1659989400000|2022-08-08 20:10:00|4143.54|4142.94|4144.04|4143.44|4144.54|4143.94|4143.04|4142.44|5500
1659989700000|2022-08-08 20:15:00|4143.79|4143.19|4143.54|4142.94|4144.04|4143.44|4143.54|4142.94|1518
1659990000000|2022-08-08 20:20:00|4143.66|4143.06|4143.79|4143.19|4144.54|4143.94|4143.54|4142.94|897
1659990300000|2022-08-08 20:25:00|4143.91|4143.31|4143.54|4142.94|4144.04|4143.44|4143.29|4142.69|732
1659990600000|2022-08-08 20:30:00|4143.79|4143.19|4144.54|4143.94|4144.79|4144.19|4143.79|4143.19|1468
1659990900000|2022-08-08 20:35:00|4144.79|4144.19|4144.79|4144.19|4145.04|4144.44|4144.79|4144.19|1198
1659991200000|2022-08-08 20:40:00|4145.04|4144.44|4145.29|4144.69|4145.29|4144.69|4144.79|4144.19|870
1659991500000|2022-08-08 20:45:00|4145.54|4144.94|4145.29|4144.69|4145.79|4145.19|4144.79|4144.19|1945
1659991800000|2022-08-08 20:50:00|4145.41|4144.81|4146.54|4145.94|4146.54|4145.94|4145.29|4144.69|1371
1659992100000|2022-08-08 20:55:00|4146.29|4145.69|4150.12|4148.62|4150.29|4149.69|4146.29|4145.69|3434
1659992400000|2022-08-08 21:00:00|4150.14|4148.64|4149.7|4148.2|4150.65|4149.15|4149.59|4148.09|13
1659992700000|2022-08-08 21:05:00|4149.67|4148.17|4151.77|4150.27|4151.77|4150.27|4149.05|4147.55|0
1659993000000|2022-08-08 21:10:00|4151.7|4150.2|4152.15|4150.65|4152.48|4150.98|4151.53|4150.03|0
1659993300000|2022-08-08 21:15:00|4151.97|4150.47|4152.48|4150.98|4152.7|4151.2|4151.82|4150.32|0
1659993600000|2022-08-08 21:20:00|4152.63|4151.13|4152.81|4151.31|4153.1|4151.6|4152.55|4151.05|0
1659993900000|2022-08-08 21:25:00|4152.92|4151.42|4152.41|4150.91|4152.99|4151.49|4152.41|4150.91|0
1659994200000|2022-08-08 21:30:00|4152.23|4150.73|4151.86|4150.36|4152.23|4150.73|4151.86|4150.36|0
1659994500000|2022-08-08 21:35:00|4152.08|4150.58|4151.84|4150.34|4152.3|4150.8|4151.7|4150.2|0
1659994800000|2022-08-08 21:40:00|4151.81|4150.31|4151.68|4150.18|4151.84|4150.34|4151.31|4149.81|0
1659995100000|2022-08-08 21:45:00|4151.75|4150.25|4151.22|4149.72|4151.75|4150.25|4151.22|4149.72|0
1659995400000|2022-08-08 21:50:00|4151.19|4149.69|4151.04|4149.54|4151.19|4149.69|4150.93|4149.43|0
1659995700000|2022-08-08 21:55:00|4150.93|4149.43|4150.31|4148.81|4151.15|4149.65|4149.88|4148.38|0
1659996000000|2022-08-08 22:00:00|4147.16|4146.56|4146.79|4146.19|4148.04|4147.44|4146.29|4145.69|1015
1659996300000|2022-08-08 22:05:00|4146.54|4145.94|4145.54|4144.94|4146.54|4145.94|4145.29|4144.69|449
1659996600000|2022-08-08 22:10:00|4145.66|4145.06|4146.54|4145.94|4147.79|4147.19|4145.66|4145.06|447
1659996900000|2022-08-08 22:15:00|4146.79|4146.19|4146.29|4145.69|4146.79|4146.19|4146.04|4145.44|148
1659997200000|2022-08-08 22:20:00|4146.54|4145.94|4145.79|4145.19|4146.54|4145.94|4145.04|4144.44|372
1659997500000|2022-08-08 22:25:00|4145.54|4144.94|4145.79|4145.19|4146.29|4145.69|4145.54|4144.94|217
1659997800000|2022-08-08 22:30:00|4146.04|4145.44|4145.54|4144.94|4146.04|4145.44|4145.54|4144.94|123
1659998100000|2022-08-08 22:35:00|4145.79|4145.19|4145.54|4144.94|4145.79|4145.19|4145.29|4144.69|192
1659998400000|2022-08-08 22:40:00|4145.41|4144.81|4145.04|4144.44|4145.54|4144.94|4144.79|4144.19|326
1659998700000|2022-08-08 22:45:00|4144.79|4144.19|4145.29|4144.69|4145.79|4145.19|4144.79|4144.19|230
1659999000000|2022-08-08 22:50:00|4145.41|4144.81|4145.29|4144.69|4145.79|4145.19|4145.29|4144.69|342
1659999300000|2022-08-08 22:55:00|4145.04|4144.44|4145.29|4144.69|4145.54|4144.94|4145.04|4144.44|183
1659999600000|2022-08-08 23:00:00|4145.04|4144.44|4144.04|4143.44|4145.54|4144.94|4143.54|4142.94|656
1659999900000|2022-08-08 23:05:00|4144.54|4143.94|4148.04|4147.44|4148.29|4147.69|4144.54|4143.94|806
1660000200000|2022-08-08 23:10:00|4147.91|4147.31|4151.54|4150.94|4152.29|4151.69|4147.79|4147.19|1605
1660000500000|2022-08-08 23:15:00|4151.29|4150.69|4150.79|4150.19|4151.79|4151.19|4150.54|4149.94|806
1660000800000|2022-08-08 23:20:00|4150.66|4150.06|4151.04|4150.44|4151.04|4150.44|4150.29|4149.69|248
1660001100000|2022-08-08 23:25:00|4151.29|4150.69|4151.79|4151.19|4151.79|4151.19|4150.79|4150.19|240
1660001400000|2022-08-08 23:30:00|4151.54|4150.94|4151.79|4151.19|4153.04|4152.44|4151.41|4150.81|450
1660001700000|2022-08-08 23:35:00|4151.66|4151.06|4153.29|4152.69|4154.04|4153.44|4151.29|4150.69|1070
1660002000000|2022-08-08 23:40:00|4153.41|4152.81|4152.54|4151.94|4153.54|4152.94|4152.29|4151.69|289
1660002300000|2022-08-08 23:45:00|4152.29|4151.69|4152.04|4151.44|4153.54|4152.94|4151.04|4150.44|1061
1660002600000|2022-08-08 23:50:00|4151.79|4151.19|4150.79|4150.19|4152.04|4151.44|4150.79|4150.19|679
1660002900000|2022-08-08 23:55:00|4151.04|4150.44|4151.54|4150.94|4151.79|4151.19|4150.79|4150.19|760
1660003200000|2022-08-09 00:00:00|4151.29|4150.69|4151.79|4151.19|4152.04|4151.44|4150.79|4150.19|883
1660003500000|2022-08-09 00:05:00|4151.91|4151.31|4149.04|4148.44|4152.04|4151.44|4148.04|4147.44|1229
1660003800000|2022-08-09 00:10:00|4148.79|4148.19|4151.04|4150.44|4151.29|4150.69|4148.66|4148.06|353
1660004100000|2022-08-09 00:15:00|4150.79|4150.19|4153.29|4152.69|4153.29|4152.69|4150.54|4149.94|512
1660004400000|2022-08-09 00:20:00|4153.04|4152.44|4151.16|4150.56|4153.04|4152.44|4151.16|4150.56|453
1660004700000|2022-08-09 00:25:00|4151.29|4150.69|4152.04|4151.44|4152.41|4151.81|4150.29|4149.69|238
1660005000000|2022-08-09 00:30:00|4151.66|4151.06|4151.04|4150.44|4152.54|4151.94|4150.54|4149.94|421
1660005300000|2022-08-09 00:35:00|4150.91|4150.31|4149.79|4149.19|4151.54|4150.94|4149.79|4149.19|387
1660005600000|2022-08-09 00:40:00|4149.54|4148.94|4149.29|4148.69|4150.29|4149.69|4149.29|4148.69|337
1660005900000|2022-08-09 00:45:00|4149.04|4148.44|4147.04|4146.44|4149.04|4148.44|4146.79|4146.19|826
1660006200000|2022-08-09 00:50:00|4147.29|4146.69|4147.54|4146.94|4148.54|4147.94|4147.29|4146.69|575
1660006500000|2022-08-09 00:55:00|4147.41|4146.81|4146.04|4145.44|4147.79|4147.19|4146.04|4145.44|1046
1660006800000|2022-08-09 01:00:00|4146.29|4145.69|4145.79|4145.19|4146.54|4145.94|4144.54|4143.94|974
1660007100000|2022-08-09 01:05:00|4145.66|4145.06|4144.04|4143.44|4146.04|4145.44|4142.54|4141.94|1167
1660007400000|2022-08-09 01:10:00|4143.91|4143.31|4144.54|4143.94|4144.54|4143.94|4143.79|4143.19|363
1660007700000|2022-08-09 01:15:00|4144.29|4143.69|4143.29|4142.69|4144.79|4144.19|4143.29|4142.69|369
1660008000000|2022-08-09 01:20:00|4143.04|4142.44|4142.04|4141.44|4143.29|4142.69|4140.54|4139.94|1085
1660008300000|2022-08-09 01:25:00|4141.91|4141.31|4143.16|4142.56|4143.54|4142.94|4141.29|4140.69|363
1660008600000|2022-08-09 01:30:00|4143.04|4142.44|4143.04|4142.44|4143.54|4142.94|4142.29|4141.69|643
1660008900000|2022-08-09 01:35:00|4142.91|4142.31|4141.29|4140.69|4143.04|4142.44|4141.04|4140.44|398
1660009200000|2022-08-09 01:40:00|4141.41|4140.81|4140.04|4139.44|4141.79|4141.19|4139.29|4138.69|625
1660009500000|2022-08-09 01:45:00|4139.91|4139.31|4139.66|4139.06|4140.04|4139.44|4138.79|4138.19|443
1660009800000|2022-08-09 01:50:00|4139.54|4138.94|4141.29|4140.69|4141.79|4141.19|4139.29|4138.69|855
1660010100000|2022-08-09 01:55:00|4141.16|4140.56|4140.04|4139.44|4141.29|4140.69|4139.54|4138.94|369
1660010400000|2022-08-09 02:00:00|4140.29|4139.69|4142.29|4141.69|4142.54|4141.94|4140.29|4139.69|594
1660010700000|2022-08-09 02:05:00|4142.54|4141.94|4143.79|4143.19|4144.29|4143.69|4142.29|4141.69|394
1660011000000|2022-08-09 02:10:00|4143.66|4143.06|4143.29|4142.69|4143.91|4143.31|4142.79|4142.19|253
1660011300000|2022-08-09 02:15:00|4143.54|4142.94|4143.29|4142.69|4143.79|4143.19|4142.54|4141.94|253
1660011600000|2022-08-09 02:20:00|4143.41|4142.81|4144.79|4144.19|4144.79|4144.19|4143.29|4142.69|477
1660011900000|2022-08-09 02:25:00|4144.54|4143.94|4145.04|4144.44|4145.79|4145.19|4144.54|4143.94|533
1660012200000|2022-08-09 02:30:00|4144.91|4144.31|4144.66|4144.06|4145.04|4144.44|4144.29|4143.69|261
1660012500000|2022-08-09 02:35:00|4144.79|4144.19|4144.29|4143.69|4145.29|4144.69|4144.04|4143.44|332
1660012800000|2022-08-09 02:40:00|4144.16|4143.56|4145.29|4144.69|4145.54|4144.94|4144.04|4143.44|306
1660013100000|2022-08-09 02:45:00|4145.54|4144.94|4145.04|4144.44|4145.79|4145.19|4144.79|4144.19|249
1660013400000|2022-08-09 02:50:00|4144.91|4144.31|4144.54|4143.94|4145.54|4144.94|4144.54|4143.94|124
1660013700000|2022-08-09 02:55:00|4144.66|4144.06|4145.54|4144.94|4145.79|4145.19|4144.54|4143.94|132
1660014000000|2022-08-09 03:00:00|4145.41|4144.81|4146.04|4145.44|4146.29|4145.69|4145.29|4144.69|322
1660014300000|2022-08-09 03:05:00|4146.16|4145.56|4145.79|4145.19|4146.29|4145.69|4145.54|4144.94|176
1660014600000|2022-08-09 03:10:00|4145.66|4145.06|4148.54|4147.94|4149.04|4148.44|4145.54|4144.94|708
1660014900000|2022-08-09 03:15:00|4148.79|4148.19|4149.29|4148.69|4149.54|4148.94|4148.66|4148.06|430
1660015200000|2022-08-09 03:20:00|4149.16|4148.56|4150.29|4149.69|4150.91|4150.31|4149.04|4148.44|506
1660015500000|2022-08-09 03:25:00|4150.41|4149.81|4149.29|4148.69|4150.79|4150.19|4149.04|4148.44|879
1660015800000|2022-08-09 03:30:00|4149.04|4148.44|4151.04|4150.44|4151.16|4150.56|4149.04|4148.44|390
1660016100000|2022-08-09 03:35:00|4150.91|4150.31|4151.54|4150.94|4151.91|4151.31|4150.54|4149.94|825
1660016400000|2022-08-09 03:40:00|4151.29|4150.69|4152.41|4151.81|4152.41|4151.81|4151.29|4150.69|423
1660016700000|2022-08-09 03:45:00|4152.54|4151.94|4151.79|4151.19|4152.79|4152.19|4151.79|4151.19|424
1660017000000|2022-08-09 03:50:00|4152.04|4151.44|4151.79|4151.19|4152.29|4151.69|4151.29|4150.69|355
1660017300000|2022-08-09 03:55:00|4151.54|4150.94|4152.29|4151.69|4152.29|4151.69|4151.04|4150.44|311
1660017600000|2022-08-09 04:00:00|4152.16|4151.56|4151.04|4150.44|4152.79|4152.19|4150.79|4150.19|326
1660017900000|2022-08-09 04:05:00|4150.91|4150.31|4151.04|4150.44|4151.54|4150.94|4150.79|4150.19|255
1660018200000|2022-08-09 04:10:00|4151.16|4150.56|4150.29|4149.69|4151.29|4150.69|4150.29|4149.69|204
1660018500000|2022-08-09 04:15:00|4150.04|4149.44|4150.04|4149.44|4150.29|4149.69|4149.79|4149.19|206
1660018800000|2022-08-09 04:20:00|4150.16|4149.56|4149.29|4148.69|4150.29|4149.69|4149.29|4148.69|145
1660019100000|2022-08-09 04:25:00|4149.54|4148.94|4149.29|4148.69|4149.54|4148.94|4149.04|4148.44|269
1660019400000|2022-08-09 04:30:00|4149.54|4148.94|4149.29|4148.69|4149.79|4149.19|4149.04|4148.44|127
1660019700000|2022-08-09 04:35:00|4149.41|4148.81|4149.41|4148.81|4150.04|4149.44|4149.29|4148.69|168
1660020000000|2022-08-09 04:40:00|4149.29|4148.69|4149.79|4149.19|4150.29|4149.69|4149.29|4148.69|215
1660020300000|2022-08-09 04:45:00|4149.54|4148.94|4149.79|4149.19|4149.79|4149.19|4149.29|4148.69|78
1660020600000|2022-08-09 04:50:00|4150.04|4149.44|4150.54|4149.94|4150.54|4149.94|4150.04|4149.44|163
1660020900000|2022-08-09 04:55:00|4150.41|4149.81|4150.29|4149.69|4150.54|4149.94|4150.04|4149.44|102
1660021200000|2022-08-09 05:00:00|4150.16|4149.56|4147.79|4147.19|4150.54|4149.94|4147.79|4147.19|695
1660021500000|2022-08-09 05:05:00|4147.54|4146.94|4148.79|4148.19|4148.79|4148.19|4147.54|4146.94|396
1660021800000|2022-08-09 05:10:00|4149.04|4148.44|4149.04|4148.44|4150.04|4149.44|4148.41|4147.81|215
1660022100000|2022-08-09 05:15:00|4148.79|4148.19|4149.04|4148.44|4149.79|4149.19|4148.54|4147.94|140
1660022400000|2022-08-09 05:20:00|4149.29|4148.69|4149.29|4148.69|4149.54|4148.94|4148.79|4148.19|113
1660022700000|2022-08-09 05:25:00|4149.54|4148.94|4149.79|4149.19|4150.04|4149.44|4149.29|4148.69|164
1660023000000|2022-08-09 05:30:00|4149.66|4149.06|4150.29|4149.69|4151.29|4150.69|4149.29|4148.69|766
1660023300000|2022-08-09 05:35:00|4150.04|4149.44|4149.04|4148.44|4150.54|4149.94|4148.79|4148.19|309
1660023600000|2022-08-09 05:40:00|4149.16|4148.56|4150.04|4149.44|4150.29|4149.69|4149.04|4148.44|140
1660023900000|2022-08-09 05:45:00|4150.29|4149.69|4150.41|4149.81|4150.79|4150.19|4149.79|4149.19|194
1660024200000|2022-08-09 05:50:00|4150.29|4149.69|4149.54|4148.94|4150.29|4149.69|4149.29|4148.69|272
1660024500000|2022-08-09 05:55:00|4149.29|4148.69|4148.54|4147.94|4149.79|4149.19|4148.54|4147.94|264
1660024800000|2022-08-09 06:00:00|4148.79|4148.19|4146.54|4145.94|4149.04|4148.44|4146.29|4145.69|675
1660025100000|2022-08-09 06:05:00|4146.79|4146.19|4145.54|4144.94|4146.79|4146.19|4145.04|4144.44|544
1660025400000|2022-08-09 06:10:00|4145.79|4145.19|4146.79|4146.19|4147.29|4146.69|4145.54|4144.94|344
1660025700000|2022-08-09 06:15:00|4146.91|4146.31|4147.04|4146.44|4147.54|4146.94|4146.29|4145.69|266
1660026000000|2022-08-09 06:20:00|4147.29|4146.69|4145.04|4144.44|4147.29|4146.69|4144.91|4144.31|402
1660026300000|2022-08-09 06:25:00|4144.91|4144.31|4145.04|4144.44|4145.79|4145.19|4144.54|4143.94|515
1660026600000|2022-08-09 06:30:00|4145.16|4144.56|4143.54|4142.94|4146.29|4145.69|4143.41|4142.81|674
1660026900000|2022-08-09 06:35:00|4143.41|4142.81|4144.16|4143.56|4144.79|4144.19|4143.29|4142.69|480
1660027200000|2022-08-09 06:40:00|4144.04|4143.44|4144.04|4143.44|4144.29|4143.69|4143.54|4142.94|284
1660027500000|2022-08-09 06:45:00|4144.16|4143.56|4144.04|4143.44|4144.29|4143.69|4143.04|4142.44|385
1660027800000|2022-08-09 06:50:00|4144.29|4143.69|4145.79|4145.19|4146.29|4145.69|4143.54|4142.94|410
1660028100000|2022-08-09 06:55:00|4146.04|4145.44|4146.79|4146.19|4147.04|4146.44|4145.79|4145.19|505
1660028400000|2022-08-09 07:00:00|4146.54|4145.94|4147.29|4146.69|4149.04|4148.44|4146.29|4145.69|1394
1660028700000|2022-08-09 07:05:00|4147.41|4146.81|4149.29|4148.69|4151.54|4150.94|4147.29|4146.69|1634
1660029000000|2022-08-09 07:10:00|4149.54|4148.94|4148.29|4147.69|4150.54|4149.94|4147.79|4147.19|898
1660029300000|2022-08-09 07:15:00|4148.41|4147.81|4144.29|4143.69|4148.41|4147.81|4144.04|4143.44|1225
1660029600000|2022-08-09 07:20:00|4144.54|4143.94|4141.04|4140.44|4144.54|4143.94|4139.29|4138.69|2144
1660029900000|2022-08-09 07:25:00|4141.16|4140.56|4142.79|4142.19|4142.79|4142.19|4140.29|4139.69|948
1660030200000|2022-08-09 07:30:00|4142.54|4141.94|4145.54|4144.94|4145.79|4145.19|4142.54|4141.94|1184
1660030500000|2022-08-09 07:35:00|4145.29|4144.69|4144.16|4143.56|4145.79|4145.19|4142.54|4141.94|925
1660030800000|2022-08-09 07:40:00|4144.29|4143.69|4142.04|4141.44|4144.54|4143.94|4142.04|4141.44|436
1660031100000|2022-08-09 07:45:00|4142.29|4141.69|4142.29|4141.69|4143.54|4142.94|4142.16|4141.56|496
1660031400000|2022-08-09 07:50:00|4142.41|4141.81|4142.04|4141.44|4143.54|4142.94|4141.29|4140.69|636
1660031700000|2022-08-09 07:55:00|4142.16|4141.56|4145.29|4144.69|4146.54|4145.94|4142.04|4141.44|890
1660032000000|2022-08-09 08:00:00|4145.16|4144.56|4145.29|4144.69|4146.41|4145.81|4144.54|4143.94|921
1660032300000|2022-08-09 08:05:00|4145.04|4144.44|4140.54|4139.94|4145.04|4144.44|4140.54|4139.94|854
1660032600000|2022-08-09 08:10:00|4140.79|4140.19|4143.29|4142.69|4143.29|4142.69|4140.54|4139.94|651
1660032900000|2022-08-09 08:15:00|4143.16|4142.56|4144.04|4143.44|4144.29|4143.69|4142.04|4141.44|559
1660033200000|2022-08-09 08:20:00|4143.91|4143.31|4146.79|4146.19|4146.91|4146.31|4143.91|4143.31|619
1660033500000|2022-08-09 08:25:00|4146.54|4145.94|4147.29|4146.69|4147.29|4146.69|4145.16|4144.56|558
1660033800000|2022-08-09 08:30:00|4147.16|4146.56|4147.54|4146.94|4148.04|4147.44|4145.54|4144.94|607
1660034100000|2022-08-09 08:35:00|4147.41|4146.81|4147.79|4147.19|4148.54|4147.94|4146.29|4145.69|587
1660034400000|2022-08-09 08:40:00|4147.91|4147.31|4146.79|4146.19|4148.54|4147.94|4146.66|4146.06|416
1660034700000|2022-08-09 08:45:00|4146.54|4145.94|4145.54|4144.94|4147.54|4146.94|4145.54|4144.94|458
1660035000000|2022-08-09 08:50:00|4145.66|4145.06|4145.79|4145.19|4146.54|4145.94|4144.66|4144.06|471
1660035300000|2022-08-09 08:55:00|4146.04|4145.44|4147.04|4146.44|4147.29|4146.69|4145.66|4145.06|374
1660035600000|2022-08-09 09:00:00|4147.16|4146.56|4148.79|4148.19|4149.29|4148.69|4146.29|4145.69|626
1660035900000|2022-08-09 09:05:00|4148.54|4147.94|4148.54|4147.94|4149.16|4148.56|4148.04|4147.44|492
1660036200000|2022-08-09 09:10:00|4148.29|4147.69|4148.29|4147.69|4149.04|4148.44|4147.79|4147.19|356
1660036500000|2022-08-09 09:15:00|4148.41|4147.81|4148.54|4147.94|4149.29|4148.69|4147.79|4147.19|439
1660036800000|2022-08-09 09:20:00|4148.29|4147.69|4146.79|4146.19|4148.54|4147.94|4146.54|4145.94|491
1660037100000|2022-08-09 09:25:00|4146.91|4146.31|4145.04|4144.44|4146.91|4146.31|4144.54|4143.94|788
1660037400000|2022-08-09 09:30:00|4144.79|4144.19|4145.29|4144.69|4145.54|4144.94|4144.04|4143.44|525
1660037700000|2022-08-09 09:35:00|4145.04|4144.44|4144.54|4143.94|4145.79|4145.19|4144.29|4143.69|413
1660038000000|2022-08-09 09:40:00|4144.29|4143.69|4145.54|4144.94|4145.79|4145.19|4143.79|4143.19|460
1660038300000|2022-08-09 09:45:00|4145.41|4144.81|4146.54|4145.94|4146.79|4146.19|4144.04|4143.44|785
1660038600000|2022-08-09 09:50:00|4146.29|4145.69|4144.54|4143.94|4146.79|4146.19|4144.54|4143.94|465
1660038900000|2022-08-09 09:55:00|4144.29|4143.69|4142.54|4141.94|4144.54|4143.94|4142.04|4141.44|800
1660039200000|2022-08-09 10:00:00|4142.29|4141.69|4143.41|4142.81|4143.79|4143.19|4142.29|4141.69|664
1660039500000|2022-08-09 10:05:00|4143.54|4142.94|4141.29|4140.69|4143.54|4142.94|4141.04|4140.44|702
1660039800000|2022-08-09 10:10:00|4141.16|4140.56|4136.16|4135.56|4141.29|4140.69|4135.79|4135.19|2033
1660040100000|2022-08-09 10:15:00|4136.04|4135.44|4136.41|4135.81|4136.54|4135.94|4134.29|4133.69|2296
1660040400000|2022-08-09 10:20:00|4136.29|4135.69|4134.29|4133.69|4136.29|4135.69|4132.29|4131.69|1538
1660040700000|2022-08-09 10:25:00|4134.41|4133.81|4133.04|4132.44|4134.79|4134.19|4132.16|4131.56|1751
1660041000000|2022-08-09 10:30:00|4133.54|4132.94|4132.41|4131.81|4133.79|4133.19|4131.79|4131.19|1729
1660041300000|2022-08-09 10:35:00|4132.54|4131.94|4134.04|4133.44|4134.29|4133.69|4130.54|4129.94|2442
1660041600000|2022-08-09 10:40:00|4134.29|4133.69|4132.04|4131.44|4134.79|4134.19|4131.79|4131.19|1141
1660041900000|2022-08-09 10:45:00|4132.16|4131.56|4131.54|4130.94|4133.16|4132.56|4130.04|4129.44|1236
1660042200000|2022-08-09 10:50:00|4131.66|4131.06|4131.54|4130.94|4132.04|4131.44|4130.04|4129.44|822
1660042500000|2022-08-09 10:55:00|4131.41|4130.81|4133.54|4132.94|4133.79|4133.19|4130.16|4129.56|1263
1660042800000|2022-08-09 11:00:00|4134.04|4133.44|4136.04|4135.44|4136.54|4135.94|4133.54|4132.94|2120
1660043100000|2022-08-09 11:05:00|4135.91|4135.31|4134.29|4133.69|4136.29|4135.69|4134.16|4133.56|1051
1660043400000|2022-08-09 11:10:00|4134.16|4133.56|4135.29|4134.69|4136.29|4135.69|4134.04|4133.44|840
1660043700000|2022-08-09 11:15:00|4135.16|4134.56|4135.04|4134.44|4136.54|4135.94|4134.29|4133.69|662
1660044000000|2022-08-09 11:20:00|4134.79|4134.19|4134.04|4133.44|4136.04|4135.44|4133.54|4132.94|1378
1660044300000|2022-08-09 11:25:00|4133.79|4133.19|4131.29|4130.69|4133.79|4133.19|4130.04|4129.44|1889
1660044600000|2022-08-09 11:30:00|4130.54|4129.94|4133.79|4133.19|4133.79|4133.19|4129.29|4128.69|1680
1660044900000|2022-08-09 11:35:00|4134.04|4133.44|4131.79|4131.19|4134.29|4133.69|4131.04|4130.44|1058
1660045200000|2022-08-09 11:40:00|4132.04|4131.44|4124.54|4123.94|4132.04|4131.44|4124.29|4123.69|5064
1660045500000|2022-08-09 11:45:00|4124.79|4124.19|4125.91|4125.31|4126.29|4125.69|4124.54|4123.94|2242
1660045800000|2022-08-09 11:50:00|4125.79|4125.19|4127.04|4126.44|4127.54|4126.94|4125.04|4124.44|1319
1660046100000|2022-08-09 11:55:00|4126.79|4126.19|4125.54|4124.94|4127.54|4126.94|4125.54|4124.94|773
1660046400000|2022-08-09 12:00:00|4125.79|4125.19|4127.54|4126.94|4128.04|4127.44|4125.29|4124.69|1377
1660046700000|2022-08-09 12:05:00|4127.66|4127.06|4124.29|4123.69|4127.79|4127.19|4124.29|4123.69|1687
1660047000000|2022-08-09 12:10:00|4124.54|4123.94|4125.29|4124.69|4125.54|4124.94|4122.54|4121.94|2605
1660047300000|2022-08-09 12:15:00|4125.54|4124.94|4127.29|4126.69|4127.54|4126.94|4125.54|4124.94|1281
1660047600000|2022-08-09 12:20:00|4127.54|4126.94|4131.04|4130.44|4131.04|4130.44|4127.54|4126.94|2887
1660047900000|2022-08-09 12:25:00|4130.79|4130.19|4130.29|4129.69|4131.41|4130.81|4130.04|4129.44|1971
1660048200000|2022-08-09 12:30:00|4130.16|4129.56|4132.29|4131.69|4133.04|4132.44|4127.79|4127.19|3407
1660048500000|2022-08-09 12:35:00|4131.54|4130.94|4132.04|4131.44|4132.54|4131.94|4131.04|4130.44|1336
1660048800000|2022-08-09 12:40:00|4132.29|4131.69|4131.29|4130.69|4133.04|4132.44|4130.79|4130.19|1542
1660049100000|2022-08-09 12:45:00|4131.41|4130.81|4131.29|4130.69|4132.79|4132.19|4130.79|4130.19|1150
1660049400000|2022-08-09 12:50:00|4131.04|4130.44|4131.79|4131.19|4132.04|4131.44|4129.54|4128.94|1626
1660049700000|2022-08-09 12:55:00|4132.04|4131.44|4130.66|4130.06|4132.29|4131.69|4130.54|4129.94|1306
1660050000000|2022-08-09 13:00:00|4130.79|4130.19|4131.29|4130.69|4132.04|4131.44|4129.04|4128.44|1669
1660050300000|2022-08-09 13:05:00|4131.54|4130.94|4131.29|4130.69|4132.54|4131.94|4129.54|4128.94|3634
1660050600000|2022-08-09 13:10:00|4131.54|4130.94|4129.91|4129.31|4132.04|4131.44|4129.29|4128.69|2093
1660050900000|2022-08-09 13:15:00|4129.79|4129.19|4128.04|4127.44|4130.04|4129.44|4126.79|4126.19|3302
1660051200000|2022-08-09 13:20:00|4128.29|4127.69|4131.79|4131.19|4131.79|4131.19|4127.79|4127.19|2775
1660051500000|2022-08-09 13:25:00|4131.29|4130.69|4132.04|4131.44|4132.79|4132.19|4129.29|4128.69|6603
1660051800000|2022-08-09 13:30:00|4131.94|4131.54|4128.94|4128.54|4137.19|4136.79|4125.19|4124.79|43699
1660052100000|2022-08-09 13:35:00|4128.81|4128.41|4130.69|4130.29|4134.94|4134.54|4126.94|4126.54|27903
1660052400000|2022-08-09 13:40:00|4130.19|4129.79|4134.19|4133.79|4136.19|4135.79|4129.19|4128.79|23276
1660052700000|2022-08-09 13:45:00|4134.31|4133.91|4129.44|4129.04|4136.94|4136.54|4128.19|4127.79|25386
1660053000000|2022-08-09 13:50:00|4129.19|4128.79|4122.44|4122.04|4132.94|4132.54|4120.69|4120.29|24476
1660053300000|2022-08-09 13:55:00|4122.19|4121.79|4121.31|4120.91|4124.19|4123.79|4119.19|4118.79|21123
1660053600000|2022-08-09 14:00:00|4121.19|4120.79|4120.69|4120.29|4122.69|4122.29|4117.94|4117.54|19816
1660053900000|2022-08-09 14:05:00|4120.56|4120.16|4118.19|4117.79|4121.69|4121.29|4118.19|4117.79|16529
1660054200000|2022-08-09 14:10:00|4118.22|4117.82|4122.22|4121.82|4124.47|4124.07|4117.47|4117.07|18768
1660054500000|2022-08-09 14:15:00|4122.47|4122.07|4124.84|4124.44|4126.47|4126.07|4121.47|4121.07|16526
1660054800000|2022-08-09 14:20:00|4124.72|4124.32|4119.47|4119.07|4127.47|4127.07|4118.97|4118.57|16014
1660055100000|2022-08-09 14:25:00|4119.72|4119.32|4126.97|4126.57|4126.97|4126.57|4119.72|4119.32|12872
1660055400000|2022-08-09 14:30:00|4127.22|4126.82|4129.47|4129.07|4130.59|4130.19|4124.22|4123.82|14446
1660055700000|2022-08-09 14:35:00|4129.72|4129.32|4127.72|4127.32|4129.72|4129.32|4125.47|4125.07|10812
1660056000000|2022-08-09 14:40:00|4127.97|4127.57|4127.47|4127.07|4129.22|4128.82|4125.22|4124.82|12149
1660056300000|2022-08-09 14:45:00|4127.22|4126.82|4128.47|4128.07|4129.22|4128.82|4123.22|4122.82|14547
1660056600000|2022-08-09 14:50:00|4128.72|4128.32|4125.22|4124.82|4131.47|4131.07|4125.22|4124.82|14238
1660056900000|2022-08-09 14:55:00|4125.47|4125.07|4123.22|4122.82|4125.72|4125.32|4121.47|4121.07|11975
1660057200000|2022-08-09 15:00:00|4123.47|4123.07|4113.72|4113.32|4123.47|4123.07|4113.72|4113.32|22719
1660057500000|2022-08-09 15:05:00|4113.47|4113.07|4117.47|4117.07|4119.72|4119.32|4113.47|4113.07|17110
1660057800000|2022-08-09 15:10:00|4117.22|4116.82|4126.72|4126.32|4126.72|4126.32|4116.47|4116.07|18513
1660058100000|2022-08-09 15:15:00|4126.97|4126.57|4130.22|4129.82|4132.22|4131.82|4125.47|4125.07|19107
1660058400000|2022-08-09 15:20:00|4129.97|4129.57|4129.47|4129.07|4132.22|4131.82|4128.97|4128.57|9770
1660058700000|2022-08-09 15:25:00|4129.72|4129.32|4129.22|4128.82|4133.22|4132.82|4128.22|4127.82|11302
1660059000000|2022-08-09 15:30:00|4129.47|4129.07|4126.47|4126.07|4130.22|4129.82|4125.47|4125.07|11419
1660059300000|2022-08-09 15:35:00|4126.72|4126.32|4126.22|4125.82|4128.97|4128.57|4125.22|4124.82|9064
1660059600000|2022-08-09 15:40:00|4125.97|4125.57|4125.97|4125.57|4129.72|4129.32|4125.72|4125.32|8943
1660059900000|2022-08-09 15:45:00|4125.72|4125.32|4126.72|4126.32|4128.97|4128.57|4125.47|4125.07|10082
1660060200000|2022-08-09 15:50:00|4126.59|4126.19|4127.47|4127.07|4128.47|4128.07|4121.97|4121.57|12480
1660060500000|2022-08-09 15:55:00|4127.22|4126.82|4123.22|4122.82|4127.97|4127.57|4122.72|4122.32|8610
1660060800000|2022-08-09 16:00:00|4122.97|4122.57|4123.72|4123.32|4124.72|4124.32|4119.97|4119.57|12548
1660061100000|2022-08-09 16:05:00|4123.97|4123.57|4122.97|4122.57|4125.47|4125.07|4122.72|4122.32|7320
1660061400000|2022-08-09 16:10:00|4122.72|4122.32|4120.72|4120.32|4123.72|4123.32|4120.47|4120.07|8606
1660061700000|2022-08-09 16:15:00|4120.47|4120.07|4119.72|4119.32|4122.47|4122.07|4119.72|4119.32|7108
1660062000000|2022-08-09 16:20:00|4119.97|4119.57|4117.97|4117.57|4121.72|4121.32|4116.72|4116.32|12046
1660062300000|2022-08-09 16:25:00|4117.84|4117.44|4115.47|4115.07|4120.47|4120.07|4114.72|4114.32|14402
1660062600000|2022-08-09 16:30:00|4115.22|4114.82|4116.47|4116.07|4117.72|4117.32|4114.97|4114.57|8869
1660062900000|2022-08-09 16:35:00|4116.22|4115.82|4118.72|4118.32|4118.97|4118.57|4114.97|4114.57|9358
1660063200000|2022-08-09 16:40:00|4118.8|4118.4|4117.3|4116.9|4118.8|4118.4|4115.8|4115.4|9529
1660063500000|2022-08-09 16:45:00|4117.55|4117.15|4117.05|4116.65|4117.8|4117.4|4114.55|4114.15|8442
1660063800000|2022-08-09 16:50:00|4117.3|4116.9|4116.3|4115.9|4117.3|4116.9|4114.55|4114.15|8504
1660064100000|2022-08-09 16:55:00|4116.55|4116.15|4118.8|4118.4|4119.05|4118.65|4115.55|4115.15|8366
1660064400000|2022-08-09 17:00:00|4119.05|4118.65|4120.3|4119.9|4121.3|4120.9|4118.8|4118.4|11531
1660064700000|2022-08-09 17:05:00|4120.55|4120.15|4117.55|4117.15|4121.55|4121.15|4115.55|4115.15|11411
1660065000000|2022-08-09 17:10:00|4117.8|4117.4|4119.8|4119.4|4120.55|4120.15|4115.8|4115.4|9074
1660065300000|2022-08-09 17:15:00|4119.55|4119.15|4121.05|4120.65|4123.05|4122.65|4118.55|4118.15|9799
1660065600000|2022-08-09 17:20:00|4121.3|4120.9|4121.8|4121.4|4123.05|4122.65|4120.55|4120.15|6421
1660065900000|2022-08-09 17:25:00|4122.05|4121.65|4122.05|4121.65|4122.55|4122.15|4119.8|4119.4|5545
1660066200000|2022-08-09 17:30:00|4121.8|4121.4|4119.8|4119.4|4122.3|4121.9|4119.3|4118.9|7675
1660066500000|2022-08-09 17:35:00|4120.05|4119.65|4117.3|4116.9|4120.3|4119.9|4117.05|4116.65|7451
1660066800000|2022-08-09 17:40:00|4117.05|4116.65|4116.05|4115.65|4118.05|4117.65|4113.05|4112.65|12194
1660067100000|2022-08-09 17:45:00|4115.8|4115.4|4118.05|4117.65|4118.3|4117.9|4113.8|4113.4|9558
1660067400000|2022-08-09 17:50:00|4117.8|4117.4|4118.05|4117.65|4119.3|4118.9|4116.3|4115.9|8010
1660067700000|2022-08-09 17:55:00|4118.3|4117.9|4122.8|4122.4|4124.8|4124.4|4118.05|4117.65|11926
1660068000000|2022-08-09 18:00:00|4122.55|4122.15|4123.55|4123.15|4125.3|4124.9|4122.3|4121.9|12769
1660068300000|2022-08-09 18:05:00|4123.3|4122.9|4123.55|4123.15|4125.3|4124.9|4122.8|4122.4|8606
1660068600000|2022-08-09 18:10:00|4123.8|4123.4|4122.55|4122.15|4124.05|4123.65|4121.8|4121.4|6838
1660068900000|2022-08-09 18:15:00|4122.3|4121.9|4115.8|4115.4|4122.55|4122.15|4115.05|4114.65|12035
1660069200000|2022-08-09 18:20:00|4115.67|4115.27|4113.55|4113.15|4117.05|4116.65|4112.92|4112.52|12346
1660069500000|2022-08-09 18:25:00|4113.3|4112.9|4113.05|4112.65|4115.05|4114.65|4112.3|4111.9|10638
1660069800000|2022-08-09 18:30:00|4112.8|4112.4|4114.05|4113.65|4115.3|4114.9|4112.05|4111.65|10304
1660070100000|2022-08-09 18:35:00|4114.3|4113.9|4115.55|4115.15|4116.05|4115.65|4112.8|4112.4|8588
1660070400000|2022-08-09 18:40:00|4115.8|4115.4|4115.05|4114.65|4116.3|4115.9|4114.3|4113.9|7185
1660070700000|2022-08-09 18:45:00|4115.55|4115.15|4118.55|4118.15|4119.3|4118.9|4115.55|4115.15|11545
1660071000000|2022-08-09 18:50:00|4118.8|4118.4|4121.8|4121.4|4124.05|4123.65|4118.55|4118.15|14492
1660071300000|2022-08-09 18:55:00|4121.55|4121.15|4120.3|4119.9|4124.05|4123.65|4120.3|4119.9|12637
1660071600000|2022-08-09 19:00:00|4120.05|4119.65|4119.17|4118.77|4122.55|4122.15|4119.05|4118.65|8988
1660071900000|2022-08-09 19:05:00|4119.3|4118.9|4120.55|4120.15|4121.05|4120.65|4118.05|4117.65|9719
1660072200000|2022-08-09 19:10:00|4120.8|4120.4|4118.55|4118.15|4120.8|4120.4|4117.8|4117.4|9421
1660072500000|2022-08-09 19:15:00|4118.8|4118.4|4122.3|4121.9|4122.55|4122.15|4118.3|4117.9|12250
1660072800000|2022-08-09 19:20:00|4121.8|4121.4|4126.05|4125.65|4126.55|4126.15|4121.55|4121.15|14196
1660073100000|2022-08-09 19:25:00|4126.3|4125.9|4125.05|4124.65|4127.55|4127.15|4124.55|4124.15|11236
1660073400000|2022-08-09 19:30:00|4125.3|4124.9|4124.55|4124.15|4126.55|4126.15|4123.8|4123.4|11851
1660073700000|2022-08-09 19:35:00|4124.8|4124.4|4124.05|4123.65|4125.55|4125.15|4122.8|4122.4|10644
1660074000000|2022-08-09 19:40:00|4123.8|4123.4|4120.05|4119.65|4125.8|4125.4|4119.8|4119.4|14942
1660074300000|2022-08-09 19:45:00|4119.8|4119.4|4121.55|4121.15|4122.05|4121.65|4118.05|4117.65|14201
1660074600000|2022-08-09 19:50:00|4122.3|4121.9|4121.8|4121.4|4125.8|4125.4|4120.8|4120.4|20935
1660074900000|2022-08-09 19:55:00|4122.05|4121.65|4123.8|4123.4|4124.3|4123.9|4119.05|4118.65|53456
1660075200000|2022-08-09 20:00:00|4123.62|4123.22|4126.97|4126.37|4127.72|4127.12|4123.62|4123.12|22840
1660075500000|2022-08-09 20:05:00|4127.22|4126.62|4126.22|4125.62|4127.97|4127.37|4125.72|4125.12|5094
1660075800000|2022-08-09 20:10:00|4126.15|4125.55|4126.65|4126.05|4127.4|4126.8|4126.15|4125.55|4088
1660076100000|2022-08-09 20:15:00|4126.4|4125.8|4125.4|4124.8|4126.4|4125.8|4124.65|4124.05|1543
1660076400000|2022-08-09 20:20:00|4125.65|4125.05|4126.4|4125.8|4126.52|4125.92|4125.4|4124.8|734
1660076700000|2022-08-09 20:25:00|4126.27|4125.67|4126.65|4126.05|4126.65|4126.05|4125.9|4125.3|488
1660077000000|2022-08-09 20:30:00|4126.52|4125.92|4126.15|4125.55|4126.65|4126.05|4125.9|4125.3|335
1660077300000|2022-08-09 20:35:00|4126.4|4125.8|4126.9|4126.3|4126.9|4126.3|4126.15|4125.55|389
1660077600000|2022-08-09 20:40:00|4126.65|4126.05|4127.02|4126.42|4127.15|4126.55|4126.65|4126.05|403
1660077900000|2022-08-09 20:45:00|4126.9|4126.3|4127.15|4126.55|4127.4|4126.8|4126.15|4125.55|739
1660078200000|2022-08-09 20:50:00|4127.27|4126.67|4127.4|4126.8|4127.4|4126.8|4126.65|4126.05|605
1660078500000|2022-08-09 20:55:00|4127.65|4127.05|4128.51|4127.01|4128.51|4127.8|4127.4|4126.8|856
1660078800000|2022-08-09 21:00:00|4128.55|4127.05|4129.42|4127.92|4129.67|4128.17|4128.55|4127.05|0
1660079100000|2022-08-09 21:05:00|4129.61|4128.11|4129.17|4127.67|4129.64|4128.14|4129.17|4127.67|0
1660079400000|2022-08-09 21:10:00|4128.91|4127.41|4128.77|4127.27|4128.91|4127.41|4128.77|4127.27|0
1660079700000|2022-08-09 21:15:00|4128.73|4127.23|4128.69|4127.19|4128.77|4127.27|4128.62|4127.12|0
1660080000000|2022-08-09 21:20:00|4128.77|4127.27|4128.69|4127.19|4128.77|4127.27|4128.69|4127.19|0
1660080300000|2022-08-09 21:25:00|4128.62|4127.12|4128.36|4126.86|4128.62|4127.12|4128.36|4126.86|0
1660080600000|2022-08-09 21:30:00|4128.33|4126.83|4128.33|4126.83|4128.4|4126.9|4128.33|4126.83|0
1660080900000|2022-08-09 21:35:00|4128.29|4126.79|4128.36|4126.86|4128.4|4126.9|4128.29|4126.79|0
1660081200000|2022-08-09 21:40:00|4128.25|4126.75|4128.11|4126.61|4128.29|4126.79|4128.11|4126.61|0
1660081500000|2022-08-09 21:45:00|4128.22|4126.72|4128.22|4126.72|4128.33|4126.83|4128.07|4126.57|0
1660081800000|2022-08-09 21:50:00|4128.18|4126.68|4127.6|4126.1|4128.18|4126.68|4127.56|4126.06|0
1660082100000|2022-08-09 21:55:00|4127.63|4126.13|4127.78|4126.28|4128.07|4126.57|4127.63|4126.13|0
1660082400000|2022-08-09 22:00:00|4127.52|4126.92|4126.4|4125.8|4127.77|4127.17|4125.4|4124.8|614
1660082700000|2022-08-09 22:05:00|4126.65|4126.05|4126.15|4125.55|4126.9|4126.3|4125.9|4125.3|132
1660083000000|2022-08-09 22:10:00|4126.27|4125.67|4126.4|4125.8|4126.9|4126.3|4125.15|4124.55|383
1660083300000|2022-08-09 22:15:00|4126.65|4126.05|4127.4|4126.8|4127.65|4127.05|4126.4|4125.8|224
1660083600000|2022-08-09 22:20:00|4127.65|4127.05|4127.4|4126.8|4127.9|4127.3|4127.15|4126.55|134
1660083900000|2022-08-09 22:25:00|4127.52|4126.92|4127.65|4127.05|4127.9|4127.3|4126.9|4126.3|161
1660084200000|2022-08-09 22:30:00|4127.77|4127.17|4126.4|4125.8|4127.9|4127.3|4125.65|4125.05|385
1660084500000|2022-08-09 22:35:00|4126.65|4126.05|4125.65|4125.05|4126.65|4126.05|4125.4|4124.8|186
1660084800000|2022-08-09 22:40:00|4125.9|4125.3|4125.65|4125.05|4126.15|4125.55|4125.4|4124.8|457
1660085100000|2022-08-09 22:45:00|4125.77|4125.17|4126.15|4125.55|4126.4|4125.8|4125.77|4125.17|121
1660085400000|2022-08-09 22:50:00|4125.9|4125.3|4126.65|4126.05|4126.65|4126.05|4125.9|4125.3|73
1660085700000|2022-08-09 22:55:00|4126.9|4126.3|4125.9|4125.3|4126.9|4126.3|4125.9|4125.3|564
1660086000000|2022-08-09 23:00:00|4125.65|4125.05|4127.52|4126.92|4127.65|4127.05|4125.15|4124.55|448
1660086300000|2022-08-09 23:05:00|4127.65|4127.05|4127.15|4126.55|4127.65|4127.05|4126.9|4126.3|90
1660086600000|2022-08-09 23:10:00|4127.4|4126.8|4127.9|4127.3|4127.9|4127.3|4127.4|4126.8|173
1660086900000|2022-08-09 23:15:00|4127.77|4127.17|4127.27|4126.67|4127.9|4127.3|4127.15|4126.55|124
1660087200000|2022-08-09 23:20:00|4127.4|4126.8|4125.9|4125.3|4128.4|4127.8|4125.9|4125.3|283
1660087500000|2022-08-09 23:25:00|4126.15|4125.55|4126.4|4125.8|4126.9|4126.3|4125.9|4125.3|152
1660087800000|2022-08-09 23:30:00|4126.15|4125.55|4126.15|4125.55|4126.52|4125.92|4125.9|4125.3|59
1660088100000|2022-08-09 23:35:00|4126.4|4125.8|4126.15|4125.55|4126.4|4125.8|4125.9|4125.3|32
1660088400000|2022-08-09 23:40:00|4126.27|4125.67|4125.52|4124.92|4126.27|4125.67|4125.4|4124.8|326
1660088700000|2022-08-09 23:45:00|4125.65|4125.05|4126.65|4126.05|4126.9|4126.3|4125.65|4125.05|252
1660089000000|2022-08-09 23:50:00|4126.77|4126.17|4127.4|4126.8|4127.9|4127.3|4126.4|4125.8|346
1660089300000|2022-08-09 23:55:00|4127.15|4126.55|4127.9|4127.3|4128.27|4127.67|4126.4|4125.8|449
1660089600000|2022-08-10 00:00:00|4127.77|4127.17|4123.9|4123.3|4128.77|4128.17|4123.4|4122.8|1393
1660089900000|2022-08-10 00:05:00|4123.65|4123.05|4121.4|4120.8|4123.9|4123.3|4119.4|4118.8|1316
1660090200000|2022-08-10 00:10:00|4121.15|4120.55|4120.4|4119.8|4121.9|4121.3|4120.15|4119.55|1248
1660090500000|2022-08-10 00:15:00|4120.65|4120.05|4121.15|4120.55|4121.9|4121.3|4119.9|4119.3|983
1660090800000|2022-08-10 00:20:00|4121.02|4120.42|4121.15|4120.55|4121.9|4121.3|4120.4|4119.8|277
1660091100000|2022-08-10 00:25:00|4121.27|4120.67|4120.02|4119.42|4121.4|4120.8|4119.9|4119.3|551
1660091400000|2022-08-10 00:30:00|4119.9|4119.3|4120.65|4120.05|4121.4|4120.8|4119.9|4119.3|270
1660091700000|2022-08-10 00:35:00|4120.4|4119.8|4120.9|4120.3|4121.15|4120.55|4119.9|4119.3|212
1660092000000|2022-08-10 00:40:00|4120.77|4120.17|4119.9|4119.3|4121.9|4121.3|4119.9|4119.3|364
1660092300000|2022-08-10 00:45:00|4120.15|4119.55|4119.9|4119.3|4120.15|4119.55|4119.4|4118.8|339
1660092600000|2022-08-10 00:50:00|4120.15|4119.55|4119.65|4119.05|4120.65|4120.05|4119.4|4118.8|209
1660092900000|2022-08-10 00:55:00|4119.9|4119.3|4119.4|4118.8|4120.65|4120.05|4119.4|4118.8|341
1660093200000|2022-08-10 01:00:00|4119.15|4118.55|4123.4|4122.8|4123.4|4122.8|4119.15|4118.55|865
1660093500000|2022-08-10 01:05:00|4123.27|4122.67|4124.15|4123.55|4124.4|4123.8|4122.9|4122.3|709
1660093800000|2022-08-10 01:10:00|4123.9|4123.3|4124.65|4124.05|4125.52|4124.92|4123.9|4123.3|734
1660094100000|2022-08-10 01:15:00|4124.9|4124.3|4125.9|4125.3|4126.15|4125.55|4124.15|4123.55|1615
1660094400000|2022-08-10 01:20:00|4126.15|4125.55|4126.15|4125.55|4126.52|4125.92|4125.02|4124.42|714
1660094700000|2022-08-10 01:25:00|4126.4|4125.8|4125.65|4125.05|4126.9|4126.3|4125.15|4124.55|485
1660095000000|2022-08-10 01:30:00|4125.52|4124.92|4125.65|4125.05|4125.9|4125.3|4124.65|4124.05|323
1660095300000|2022-08-10 01:35:00|4125.52|4124.92|4126.9|4126.3|4126.9|4126.3|4125.52|4124.92|406
1660095600000|2022-08-10 01:40:00|4126.77|4126.17|4125.9|4125.3|4126.9|4126.3|4124.9|4124.3|334
1660095900000|2022-08-10 01:45:00|4126.15|4125.55|4126.15|4125.55|4126.4|4125.8|4125.27|4124.67|205
1660096200000|2022-08-10 01:50:00|4126.27|4125.67|4124.4|4123.8|4126.27|4125.67|4124.4|4123.8|220
1660096500000|2022-08-10 01:55:00|4124.65|4124.05|4123.65|4123.05|4125.15|4124.55|4123.4|4122.8|404
1660096800000|2022-08-10 02:00:00|4123.4|4122.8|4123.4|4122.8|4124.15|4123.55|4123.4|4122.8|381
1660097100000|2022-08-10 02:05:00|4123.15|4122.55|4124.4|4123.8|4124.77|4124.17|4122.9|4122.3|503
1660097400000|2022-08-10 02:10:00|4124.52|4123.92|4122.9|4122.3|4124.65|4124.05|4122.65|4122.05|472
1660097700000|2022-08-10 02:15:00|4122.65|4122.05|4122.4|4121.8|4122.9|4122.3|4121.9|4121.3|330
1660098000000|2022-08-10 02:20:00|4122.27|4121.67|4121.15|4120.55|4123.15|4122.55|4120.9|4120.3|957
1660098300000|2022-08-10 02:25:00|4120.9|4120.3|4122.4|4121.8|4122.65|4122.05|4120.15|4119.55|820
1660098600000|2022-08-10 02:30:00|4122.52|4121.92|4119.4|4118.8|4122.65|4122.05|4119.15|4118.55|1369
1660098900000|2022-08-10 02:35:00|4119.27|4118.67|4120.9|4120.3|4120.9|4120.3|4119.15|4118.55|716
1660099200000|2022-08-10 02:40:00|4120.65|4120.05|4119.4|4118.8|4121.4|4120.8|4119.4|4118.8|294
1660099500000|2022-08-10 02:45:00|4119.65|4119.05|4120.15|4119.55|4120.27|4119.67|4118.65|4118.05|533
1660099800000|2022-08-10 02:50:00|4120.27|4119.67|4122.4|4121.8|4122.65|4122.05|4119.9|4119.3|363
1660100100000|2022-08-10 02:55:00|4122.15|4121.55|4121.9|4121.3|4122.65|4122.05|4121.65|4121.05|166
1660100400000|2022-08-10 03:00:00|4122.15|4121.55|4122.65|4122.05|4123.15|4122.55|4121.9|4121.3|199
1660100700000|2022-08-10 03:05:00|4122.52|4121.92|4122.15|4121.55|4122.65|4122.05|4122.15|4121.55|107
1660101000000|2022-08-10 03:10:00|4122.4|4121.8|4122.4|4121.8|4122.65|4122.05|4121.9|4121.3|159
1660101300000|2022-08-10 03:15:00|4122.15|4121.55|4121.9|4121.3|4122.4|4121.8|4121.9|4121.3|138
1660101600000|2022-08-10 03:20:00|4122.15|4121.55|4120.9|4120.3|4122.4|4121.8|4120.65|4120.05|421
1660101900000|2022-08-10 03:25:00|4121.15|4120.55|4120.9|4120.3|4121.15|4120.55|4120.65|4120.05|114
1660102200000|2022-08-10 03:30:00|4121.15|4120.55|4121.4|4120.8|4121.9|4121.3|4120.9|4120.3|191
1660102500000|2022-08-10 03:35:00|4121.52|4120.92|4121.9|4121.3|4121.9|4121.3|4121.15|4120.55|110
1660102800000|2022-08-10 03:40:00|4121.65|4121.05|4122.4|4121.8|4122.4|4121.8|4121.4|4120.8|139
1660103100000|2022-08-10 03:45:00|4122.65|4122.05|4122.4|4121.8|4122.9|4122.3|4121.9|4121.3|191
1660103400000|2022-08-10 03:50:00|4122.52|4121.92|4121.9|4121.3|4122.65|4122.05|4121.9|4121.3|64
1660103700000|2022-08-10 03:55:00|4121.77|4121.17|4120.4|4119.8|4121.9|4121.3|4119.9|4119.3|355
1660104000000|2022-08-10 04:00:00|4120.52|4119.92|4122.65|4122.05|4122.65|4122.05|4120.52|4119.92|356
1660104300000|2022-08-10 04:05:00|4122.4|4121.8|4121.9|4121.3|4122.52|4121.92|4121.9|4121.3|100
1660104600000|2022-08-10 04:10:00|4122.02|4121.42|4122.4|4121.8|4122.65|4122.05|4121.9|4121.3|118
1660104900000|2022-08-10 04:15:00|4122.27|4121.67|4121.9|4121.3|4122.27|4121.67|4121.65|4121.05|51
1660105200000|2022-08-10 04:20:00|4122.02|4121.42|4121.65|4121.05|4122.4|4121.8|4121.4|4120.8|105
1660105500000|2022-08-10 04:25:00|4121.4|4120.8|4121.65|4121.05|4121.65|4121.05|4121.15|4120.55|226
1660105800000|2022-08-10 04:30:00|4121.77|4121.17|4121.9|4121.3|4122.15|4121.55|4121.52|4120.92|194
1660106100000|2022-08-10 04:35:00|4122.02|4121.42|4122.4|4121.8|4122.65|4122.05|4121.9|4121.3|90
1660106400000|2022-08-10 04:40:00|4122.52|4121.92|4122.65|4122.05|4122.65|4122.05|4122.4|4121.8|60
1660106700000|2022-08-10 04:45:00|4122.77|4122.17|4122.65|4122.05|4123.15|4122.55|4122.65|4122.05|160
1660107000000|2022-08-10 04:50:00|4122.52|4121.92|4122.4|4121.8|4122.65|4122.05|4122.15|4121.55|129
1660107300000|2022-08-10 04:55:00|4122.27|4121.67|4122.4|4121.8|4122.4|4121.8|4121.9|4121.3|110
1660107600000|2022-08-10 05:00:00|4122.15|4121.55|4121.15|4120.55|4122.65|4122.05|4121.15|4120.55|222
1660107900000|2022-08-10 05:05:00|4121.27|4120.67|4121.4|4120.8|4121.65|4121.05|4120.9|4120.3|207
1660108200000|2022-08-10 05:10:00|4121.27|4120.67|4121.4|4120.8|4121.65|4121.05|4121.15|4120.55|97
1660108500000|2022-08-10 05:15:00|4121.15|4120.55|4120.27|4119.67|4121.52|4120.92|4119.9|4119.3|224
1660108800000|2022-08-10 05:20:00|4120.15|4119.55|4120.15|4119.55|4120.4|4119.8|4119.9|4119.3|192
1660109100000|2022-08-10 05:25:00|4119.9|4119.3|4120.15|4119.55|4120.4|4119.8|4119.9|4119.3|361
1660109400000|2022-08-10 05:30:00|4120.4|4119.8|4120.65|4120.05|4121.15|4120.55|4120.4|4119.8|232
1660109700000|2022-08-10 05:35:00|4120.77|4120.17|4119.4|4118.8|4120.9|4120.3|4119.4|4118.8|226
1660110000000|2022-08-10 05:40:00|4119.52|4118.92|4119.4|4118.8|4119.65|4119.05|4119.15|4118.55|204
1660110300000|2022-08-10 05:45:00|4119.15|4118.55|4118.4|4117.8|4119.15|4118.55|4117.77|4117.17|548
1660110600000|2022-08-10 05:50:00|4118.65|4118.05|4117.4|4116.8|4118.65|4118.05|4117.4|4116.8|474
1660110900000|2022-08-10 05:55:00|4117.52|4116.92|4117.4|4116.8|4117.9|4117.3|4117.4|4116.8|238
1660111200000|2022-08-10 06:00:00|4117.15|4116.55|4114.4|4113.8|4117.15|4116.55|4114.4|4113.8|1896
1660111500000|2022-08-10 06:05:00|4114.52|4113.92|4115.15|4114.55|4116.65|4116.05|4114.4|4113.8|1014
1660111800000|2022-08-10 06:10:00|4115.4|4114.8|4116.15|4115.55|4116.9|4116.3|4114.65|4114.05|491
1660112100000|2022-08-10 06:15:00|4116.4|4115.8|4116.9|4116.3|4117.15|4116.55|4115.15|4114.55|794
1660112400000|2022-08-10 06:20:00|4117.02|4116.42|4115.77|4115.17|4117.65|4117.05|4115.65|4115.05|582
1660112700000|2022-08-10 06:25:00|4115.9|4115.3|4114.15|4113.55|4115.9|4115.3|4114.02|4113.42|534
1660113000000|2022-08-10 06:30:00|4114.27|4113.67|4114.65|4114.05|4116.15|4115.55|4114.27|4113.67|798
1660113300000|2022-08-10 06:35:00|4114.9|4114.3|4117.4|4116.8|4117.9|4117.3|4114.9|4114.3|629
1660113600000|2022-08-10 06:40:00|4117.65|4117.05|4118.52|4117.92|4118.65|4118.05|4117.15|4116.55|364
1660113900000|2022-08-10 06:45:00|4118.4|4117.8|4118.65|4118.05|4119.02|4118.42|4118.15|4117.55|354
1660114200000|2022-08-10 06:50:00|4118.9|4118.3|4119.02|4118.42|4119.15|4118.55|4118.15|4117.55|423
1660114500000|2022-08-10 06:55:00|4119.15|4118.55|4118.65|4118.05|4119.65|4119.05|4118.52|4117.92|464
1660114800000|2022-08-10 07:00:00|4118.9|4118.3|4117.4|4116.8|4119.27|4118.67|4115.9|4115.3|2137
1660115100000|2022-08-10 07:05:00|4117.27|4116.67|4114.9|4114.3|4119.4|4118.8|4112.65|4112.05|1672
1660115400000|2022-08-10 07:10:00|4114.65|4114.05|4119.02|4118.42|4119.9|4119.3|4114.15|4113.55|1346
1660115700000|2022-08-10 07:15:00|4119.15|4118.55|4120.15|4119.55|4121.15|4120.55|4118.9|4118.3|1139
1660116000000|2022-08-10 07:20:00|4120.4|4119.8|4120.65|4120.05|4122.15|4121.55|4120.4|4119.8|1256
1660116300000|2022-08-10 07:25:00|4120.77|4120.17|4122.9|4122.3|4123.9|4123.3|4120.15|4119.55|1434
1660116600000|2022-08-10 07:30:00|4123.02|4122.42|4124.15|4123.55|4125.65|4125.05|4122.9|4122.3|1666
1660116900000|2022-08-10 07:35:00|4124.4|4123.8|4123.4|4122.8|4125.4|4124.8|4122.9|4122.3|825
1660117200000|2022-08-10 07:40:00|4123.27|4122.67|4122.9|4122.3|4124.15|4123.55|4122.4|4121.8|477
1660117500000|2022-08-10 07:45:00|4123.15|4122.55|4125.9|4125.3|4125.9|4125.3|4122.65|4122.05|932
1660117800000|2022-08-10 07:50:00|4126.15|4125.55|4126.9|4126.3|4128.4|4127.8|4125.65|4125.05|1291
1660118100000|2022-08-10 07:55:00|4127.15|4126.55|4124.9|4124.3|4127.65|4127.05|4124.65|4124.05|651
1660118400000|2022-08-10 08:00:00|4125.02|4124.42|4126.27|4125.67|4126.9|4126.3|4123.9|4123.3|884
1660118700000|2022-08-10 08:05:00|4126.4|4125.8|4126.65|4126.05|4127.4|4126.8|4125.27|4124.67|1006
1660119000000|2022-08-10 08:10:00|4126.77|4126.17|4127.4|4126.8|4127.9|4127.3|4126.65|4126.05|535
1660119300000|2022-08-10 08:15:00|4127.65|4127.05|4125.9|4125.3|4127.77|4127.17|4125.9|4125.3|765
1660119600000|2022-08-10 08:20:00|4126.15|4125.55|4129.4|4128.8|4130.02|4129.42|4125.77|4125.17|1290
1660119900000|2022-08-10 08:25:00|4129.15|4128.55|4131.65|4131.05|4131.65|4131.05|4128.4|4127.8|1314
1660120200000|2022-08-10 08:30:00|4131.4|4130.8|4134.4|4133.8|4134.9|4134.3|4131.15|4130.55|2111
1660120500000|2022-08-10 08:35:00|4134.52|4133.92|4133.15|4132.55|4135.52|4134.92|4132.9|4132.3|1498
1660120800000|2022-08-10 08:40:00|4133.27|4132.67|4136.9|4136.3|4138.9|4138.3|4133.15|4132.55|2717
1660121100000|2022-08-10 08:45:00|4136.77|4136.17|4137.4|4136.8|4137.9|4137.3|4136.27|4135.67|782
1660121400000|2022-08-10 08:50:00|4137.65|4137.05|4137.15|4136.55|4137.65|4137.05|4136.4|4135.8|763
1660121700000|2022-08-10 08:55:00|4137.4|4136.8|4136.4|4135.8|4137.65|4137.05|4135.65|4135.05|1047
1660122000000|2022-08-10 09:00:00|4136.65|4136.05|4137.9|4137.3|4138.15|4137.55|4134.9|4134.3|1486
1660122300000|2022-08-10 09:05:00|4138.02|4137.42|4134.9|4134.3|4138.02|4137.42|4134.4|4133.8|565
1660122600000|2022-08-10 09:10:00|4135.02|4134.42|4135.4|4134.8|4136.15|4135.55|4134.9|4134.3|945
1660122900000|2022-08-10 09:15:00|4135.52|4134.92|4135.15|4134.55|4135.9|4135.3|4134.65|4134.05|698
1660123200000|2022-08-10 09:20:00|4134.9|4134.3|4133.9|4133.3|4134.9|4134.3|4133.9|4133.3|820
1660123500000|2022-08-10 09:25:00|4133.65|4133.05|4133.9|4133.3|4134.4|4133.8|4133.15|4132.55|729
1660123800000|2022-08-10 09:30:00|4133.77|4133.17|4133.65|4133.05|4134.15|4133.55|4133.15|4132.55|562
1660124100000|2022-08-10 09:35:00|4133.77|4133.17|4132.9|4132.3|4134.02|4133.42|4132.65|4132.05|591
1660124400000|2022-08-10 09:40:00|4133.15|4132.55|4133.4|4132.8|4133.9|4133.3|4132.65|4132.05|380
1660124700000|2022-08-10 09:45:00|4133.15|4132.55|4132.65|4132.05|4133.65|4133.05|4132.65|4132.05|270
1660125000000|2022-08-10 09:50:00|4132.77|4132.17|4132.15|4131.55|4132.77|4132.17|4131.15|4130.55|601
1660125300000|2022-08-10 09:55:00|4132.4|4131.8|4133.9|4133.3|4134.15|4133.55|4132.15|4131.55|534
1660125600000|2022-08-10 10:00:00|4133.65|4133.05|4132.4|4131.8|4134.02|4133.42|4131.9|4131.3|785
1660125900000|2022-08-10 10:05:00|4132.27|4131.67|4131.9|4131.3|4132.4|4131.8|4131.4|4130.8|549
1660126200000|2022-08-10 10:10:00|4131.65|4131.05|4132.9|4132.3|4132.9|4132.3|4131.4|4130.8|831
1660126500000|2022-08-10 10:15:00|4132.65|4132.05|4133.15|4132.55|4134.9|4134.3|4132.65|4132.05|1405
1660126800000|2022-08-10 10:20:00|4133.27|4132.67|4132.9|4132.3|4133.4|4132.8|4132.02|4131.42|725
1660127100000|2022-08-10 10:25:00|4133.02|4132.42|4133.4|4132.8|4134.15|4133.55|4132.9|4132.3|322
1660127400000|2022-08-10 10:30:00|4133.52|4132.92|4132.4|4131.8|4133.52|4132.92|4131.9|4131.3|370
1660127700000|2022-08-10 10:35:00|4132.27|4131.67|4132.15|4131.55|4132.9|4132.3|4131.9|4131.3|1197
1660128000000|2022-08-10 10:40:00|4132.02|4131.42|4130.65|4130.05|4132.4|4131.8|4130.65|4130.05|746
1660128300000|2022-08-10 10:45:00|4130.52|4129.92|4129.65|4129.05|4131.15|4130.55|4129.52|4128.92|740
1660128600000|2022-08-10 10:50:00|4129.9|4129.3|4130.65|4130.05|4131.15|4130.55|4129.65|4129.05|514
1660128900000|2022-08-10 10:55:00|4130.9|4130.3|4132.15|4131.55|4132.9|4132.3|4130.9|4130.3|703
1660129200000|2022-08-10 11:00:00|4132.27|4131.67|4133.4|4132.8|4133.65|4133.05|4130.9|4130.3|970
1660129500000|2022-08-10 11:05:00|4133.15|4132.55|4134.15|4133.55|4134.65|4134.05|4133.15|4132.55|1349
1660129800000|2022-08-10 11:10:00|4134.4|4133.8|4133.15|4132.55|4134.77|4134.17|4132.9|4132.3|1117
1660130100000|2022-08-10 11:15:00|4133.02|4132.42|4132.9|4132.3|4133.4|4132.8|4132.15|4131.55|1094
1660130400000|2022-08-10 11:20:00|4132.4|4131.8|4134.15|4133.55|4134.65|4134.05|4132.4|4131.8|891
1660130700000|2022-08-10 11:25:00|4134.4|4133.8|4133.02|4132.42|4134.65|4134.05|4132.9|4132.3|1109
1660131000000|2022-08-10 11:30:00|4133.15|4132.55|4134.9|4134.3|4135.15|4134.55|4132.65|4132.05|1338
1660131300000|2022-08-10 11:35:00|4134.65|4134.05|4133.9|4133.3|4134.9|4134.3|4133.65|4133.05|1174
1660131600000|2022-08-10 11:40:00|4133.65|4133.05|4134.4|4133.8|4135.02|4134.42|4133.4|4132.8|984
1660131900000|2022-08-10 11:45:00|4134.52|4133.92|4134.4|4133.8|4134.65|4134.05|4133.4|4132.8|700
1660132200000|2022-08-10 11:50:00|4134.27|4133.67|4134.15|4133.55|4135.4|4134.8|4133.9|4133.3|1015
1660132500000|2022-08-10 11:55:00|4134.4|4133.8|4136.65|4136.05|4136.65|4136.05|4134.4|4133.8|1485
1660132800000|2022-08-10 12:00:00|4136.52|4135.92|4136.9|4136.3|4137.15|4136.55|4135.4|4134.8|1450
1660133100000|2022-08-10 12:05:00|4137.15|4136.55|4138.15|4137.55|4140.15|4139.55|4136.65|4136.05|2990
1660133400000|2022-08-10 12:10:00|4138.4|4137.8|4139.4|4138.8|4139.9|4139.3|4138.4|4137.8|1762
1660133700000|2022-08-10 12:15:00|4139.65|4139.05|4138.65|4138.05|4139.65|4139.05|4137.15|4136.55|3294
1660134000000|2022-08-10 12:20:00|4138.4|4137.8|4135.9|4135.3|4139.4|4138.8|4135.9|4135.3|2950
1660134300000|2022-08-10 12:25:00|4136.4|4135.8|4137.65|4137.05|4145.4|4144.8|4135.65|4135.05|6277
1660134600000|2022-08-10 12:30:00|4137.52|4136.92|4189.9|4189.3|4198.15|4197.55|4137.4|4136.8|58403
1660134900000|2022-08-10 12:35:00|4189.65|4189.05|4193.4|4192.8|4193.65|4193.05|4187.9|4187.3|25114
1660135200000|2022-08-10 12:40:00|4193.65|4193.05|4194.4|4193.8|4199.65|4199.05|4192.4|4191.8|21074
1660135500000|2022-08-10 12:45:00|4194.65|4194.05|4197.02|4196.42|4200.15|4199.55|4192.4|4191.8|18581
1660135800000|2022-08-10 12:50:00|4196.9|4196.3|4193.9|4193.3|4197.4|4196.8|4193.4|4192.8|11913
1660136100000|2022-08-10 12:55:00|4194.15|4193.55|4190.65|4190.05|4195.65|4195.05|4189.9|4189.3|10939
1660136400000|2022-08-10 13:00:00|4190.9|4190.3|4192.65|4192.05|4194.15|4193.55|4189.4|4188.8|9476
1660136700000|2022-08-10 13:05:00|4192.4|4191.8|4192.65|4192.05|4193.4|4192.8|4190.9|4190.3|8933
1660137000000|2022-08-10 13:10:00|4192.4|4191.8|4188.15|4187.55|4192.4|4191.8|4187.65|4187.05|10527
1660137300000|2022-08-10 13:15:00|4188.4|4187.8|4192.65|4192.05|4193.9|4193.3|4188.4|4187.8|8611
1660137600000|2022-08-10 13:20:00|4192.4|4191.8|4191.65|4191.05|4193.9|4193.3|4190.65|4190.05|7166
1660137900000|2022-08-10 13:25:00|4191.9|4191.3|4197.4|4196.8|4198.65|4198.05|4190.9|4190.3|12009
1660138200000|2022-08-10 13:30:00|4197.3|4196.9|4188.3|4187.9|4197.8|4197.4|4187.3|4186.9|47772
1660138500000|2022-08-10 13:35:00|4188.17|4187.77|4182.8|4182.4|4190.3|4189.9|4182.55|4182.15|38052
1660138800000|2022-08-10 13:40:00|4183.05|4182.65|4192.55|4192.15|4193.3|4192.9|4182.05|4181.65|26448
1660139100000|2022-08-10 13:45:00|4192.8|4192.4|4198.3|4197.9|4198.3|4197.9|4192.05|4191.65|32161
1660139400000|2022-08-10 13:50:00|4198.05|4197.65|4189.55|4189.15|4198.55|4198.15|4189.05|4188.65|25167
1660139700000|2022-08-10 13:55:00|4189.8|4189.4|4192.3|4191.9|4193.55|4193.15|4186.8|4186.4|24142
1660140000000|2022-08-10 14:00:00|4192.05|4191.65|4194.55|4194.15|4196.55|4196.15|4189.05|4188.65|23718
1660140300000|2022-08-10 14:05:00|4194.3|4193.9|4193.8|4193.4|4196.3|4195.9|4191.55|4191.15|19158
1660140600000|2022-08-10 14:10:00|4193.78|4193.38|4188.03|4187.63|4196.03|4195.63|4186.28|4185.88|21533
1660140900000|2022-08-10 14:15:00|4187.78|4187.38|4182.78|4182.38|4189.28|4188.88|4182.28|4181.88|21522
1660141200000|2022-08-10 14:20:00|4182.28|4181.88|4183.28|4182.88|4185.28|4184.88|4177.28|4176.88|30832
1660141500000|2022-08-10 14:25:00|4183.53|4183.13|4186.78|4186.38|4187.78|4187.38|4183.28|4182.88|15743
1660141800000|2022-08-10 14:30:00|4187.03|4186.63|4191.78|4191.38|4192.03|4191.63|4185.28|4184.88|16899
1660142100000|2022-08-10 14:35:00|4192.03|4191.63|4191.78|4191.38|4193.78|4193.38|4191.03|4190.63|13584
1660142400000|2022-08-10 14:40:00|4192.03|4191.63|4195.78|4195.38|4197.03|4196.63|4191.53|4191.13|17364
1660142700000|2022-08-10 14:45:00|4195.53|4195.13|4195.03|4194.63|4197.78|4197.38|4194.03|4193.63|16400
1660143000000|2022-08-10 14:50:00|4195.28|4194.88|4196.03|4195.63|4198.03|4197.63|4195.03|4194.63|14806
1660143300000|2022-08-10 14:55:00|4196.28|4195.88|4198.03|4197.63|4198.53|4198.13|4195.78|4195.38|13163
1660143600000|2022-08-10 15:00:00|4198.53|4198.13|4208.03|4207.63|4208.03|4207.63|4198.53|4198.13|36475
1660143900000|2022-08-10 15:05:00|4208.28|4207.88|4207.28|4206.88|4210.53|4210.13|4205.53|4205.13|25649
1660144200000|2022-08-10 15:10:00|4207.53|4207.13|4203.03|4202.63|4207.53|4207.13|4200.28|4199.88|20189
1660144500000|2022-08-10 15:15:00|4203.28|4202.88|4201.28|4200.88|4204.03|4203.63|4199.03|4198.63|14683
1660144800000|2022-08-10 15:20:00|4201.53|4201.13|4204.78|4204.38|4205.03|4204.63|4201.03|4200.63|11503
1660145100000|2022-08-10 15:25:00|4204.53|4204.13|4203.28|4202.88|4205.28|4204.88|4202.53|4202.13|11683
1660145400000|2022-08-10 15:30:00|4203.53|4203.13|4203.78|4203.38|4206.53|4206.13|4203.28|4202.88|12884
1660145700000|2022-08-10 15:35:00|4203.53|4203.13|4200.78|4200.38|4204.03|4203.63|4199.28|4198.88|17784
1660146000000|2022-08-10 15:40:00|4200.53|4200.13|4203.03|4202.63|4204.03|4203.63|4200.53|4200.13|9180
1660146300000|2022-08-10 15:45:00|4203.28|4202.88|4204.28|4203.88|4205.28|4204.88|4201.03|4200.63|9113
1660146600000|2022-08-10 15:50:00|4204.53|4204.13|4205.78|4205.38|4206.03|4205.63|4201.53|4201.13|7761
1660146900000|2022-08-10 15:55:00|4206.03|4205.63|4206.28|4205.88|4206.78|4206.38|4204.78|4204.38|8162
1660147200000|2022-08-10 16:00:00|4206.03|4205.63|4205.78|4205.38|4208.28|4207.88|4204.78|4204.38|14293
1660147500000|2022-08-10 16:05:00|4205.53|4205.13|4203.03|4202.63|4205.78|4205.38|4201.28|4200.88|10438
1660147800000|2022-08-10 16:10:00|4203.28|4202.88|4202.03|4201.63|4204.03|4203.63|4201.78|4201.38|6449
1660148100000|2022-08-10 16:15:00|4201.78|4201.38|4196.28|4195.88|4202.78|4202.38|4195.28|4194.88|13196
1660148400000|2022-08-10 16:20:00|4196.03|4195.63|4196.28|4195.88|4196.78|4196.38|4193.53|4193.13|13090
1660148700000|2022-08-10 16:25:00|4196.03|4195.63|4198.03|4197.63|4198.53|4198.13|4194.28|4193.88|8674
1660149000000|2022-08-10 16:30:00|4198.28|4197.88|4199.28|4198.88|4199.78|4199.38|4197.03|4196.63|10857
1660149300000|2022-08-10 16:35:00|4199.53|4199.13|4199.78|4199.38|4200.78|4200.38|4198.78|4198.38|6510
1660149600000|2022-08-10 16:40:00|4199.68|4199.28|4199.93|4199.53|4200.93|4200.53|4197.93|4197.53|7485
1660149900000|2022-08-10 16:45:00|4199.68|4199.28|4198.43|4198.03|4200.43|4200.03|4197.18|4196.78|9224
1660150200000|2022-08-10 16:50:00|4198.68|4198.28|4200.18|4199.78|4200.68|4200.28|4196.93|4196.53|6762
1660150500000|2022-08-10 16:55:00|4200.43|4200.03|4200.68|4200.28|4200.93|4200.53|4198.68|4198.28|9248
1660150800000|2022-08-10 17:00:00|4200.93|4200.53|4198.18|4197.78|4200.93|4200.53|4197.18|4196.78|11645
1660151100000|2022-08-10 17:05:00|4197.93|4197.53|4200.93|4200.53|4201.43|4201.03|4197.43|4197.03|6966
1660151400000|2022-08-10 17:10:00|4201.18|4200.78|4202.93|4202.53|4203.43|4203.03|4201.18|4200.78|8833
1660151700000|2022-08-10 17:15:00|4203.18|4202.78|4203.68|4203.28|4204.43|4204.03|4202.18|4201.78|6828
1660152000000|2022-08-10 17:20:00|4203.43|4203.03|4204.93|4204.53|4204.93|4204.53|4201.68|4201.28|6829
1660152300000|2022-08-10 17:25:00|4204.68|4204.28|4200.18|4199.78|4204.93|4204.53|4200.18|4199.78|13489
1660152600000|2022-08-10 17:30:00|4200.43|4200.03|4200.43|4200.03|4202.18|4201.78|4197.43|4197.03|13525
1660152900000|2022-08-10 17:35:00|4200.68|4200.28|4202.55|4202.15|4202.68|4202.28|4199.68|4199.28|5065
1660153200000|2022-08-10 17:40:00|4202.68|4202.28|4204.18|4203.78|4204.18|4203.78|4201.68|4201.28|6913
1660153500000|2022-08-10 17:45:00|4204.43|4204.03|4207.43|4207.03|4207.43|4207.03|4203.43|4203.03|12468
1660153800000|2022-08-10 17:50:00|4207.68|4207.28|4207.18|4206.78|4207.93|4207.53|4205.93|4205.53|9062
1660154100000|2022-08-10 17:55:00|4207.43|4207.03|4204.43|4204.03|4207.68|4207.28|4202.93|4202.53|13435
1660154400000|2022-08-10 18:00:00|4204.68|4204.28|4206.18|4205.78|4206.18|4205.78|4202.68|4202.28|9238
1660154700000|2022-08-10 18:05:00|4205.93|4205.53|4204.18|4203.78|4206.43|4206.03|4202.93|4202.53|6850
1660155000000|2022-08-10 18:10:00|4203.93|4203.53|4201.43|4201.03|4204.93|4204.53|4201.18|4200.78|6915
1660155300000|2022-08-10 18:15:00|4201.18|4200.78|4201.43|4201.03|4202.93|4202.53|4200.93|4200.53|7703
1660155600000|2022-08-10 18:20:00|4201.18|4200.78|4201.43|4201.03|4203.18|4202.78|4200.68|4200.28|6812
1660155900000|2022-08-10 18:25:00|4201.68|4201.28|4201.43|4201.03|4202.68|4202.28|4200.93|4200.53|6015
1660156200000|2022-08-10 18:30:00|4201.68|4201.28|4201.43|4201.03|4201.93|4201.53|4198.43|4198.03|9106
1660156500000|2022-08-10 18:35:00|4201.55|4201.15|4201.43|4201.03|4203.43|4203.03|4200.43|4200.03|6020
1660156800000|2022-08-10 18:40:00|4201.68|4201.28|4202.18|4201.78|4203.18|4202.78|4201.18|4200.78|6415
1660157100000|2022-08-10 18:45:00|4202.43|4202.03|4197.68|4197.28|4202.68|4202.28|4197.68|4197.28|12370
1660157400000|2022-08-10 18:50:00|4197.43|4197.03|4197.43|4197.03|4199.43|4199.03|4196.68|4196.28|9746
1660157700000|2022-08-10 18:55:00|4197.18|4196.78|4194.93|4194.53|4198.18|4197.78|4194.68|4194.28|9330
1660158000000|2022-08-10 19:00:00|4194.68|4194.28|4198.18|4197.78|4198.18|4197.78|4193.68|4193.28|12233
1660158300000|2022-08-10 19:05:00|4198.43|4198.03|4195.68|4195.28|4198.68|4198.28|4194.68|4194.28|9537
1660158600000|2022-08-10 19:10:00|4195.8|4195.4|4198.68|4198.28|4199.43|4199.03|4195.43|4195.03|7349
1660158900000|2022-08-10 19:15:00|4199.18|4198.78|4200.18|4199.78|4200.43|4200.03|4196.93|4196.53|8055
1660159200000|2022-08-10 19:20:00|4200.36|4199.96|4202.61|4202.21|4203.11|4202.71|4199.61|4199.21|10559
1660159500000|2022-08-10 19:25:00|4202.36|4201.96|4203.61|4203.21|4204.36|4203.96|4201.61|4201.21|10398
1660159800000|2022-08-10 19:30:00|4203.11|4202.71|4203.86|4203.46|4203.86|4203.46|4201.86|4201.46|10405
1660160100000|2022-08-10 19:35:00|4204.11|4203.71|4208.11|4207.71|4208.61|4208.21|4203.36|4202.96|16910
1660160400000|2022-08-10 19:40:00|4208.36|4207.96|4211.36|4210.96|4211.61|4211.21|4206.61|4206.21|16081
1660160700000|2022-08-10 19:45:00|4211.11|4210.71|4208.61|4208.21|4211.61|4211.21|4207.36|4206.96|19570
1660161000000|2022-08-10 19:50:00|4208.86|4208.46|4209.11|4208.71|4210.36|4209.96|4205.86|4205.46|27819
1660161300000|2022-08-10 19:55:00|4209.23|4208.83|4209.36|4208.96|4210.61|4210.21|4205.86|4205.46|85278
1660161600000|2022-08-10 20:00:00|4208.23|4207.83|4206.33|4205.73|4208.58|4207.98|4205.83|4205.23|31288
1660161900000|2022-08-10 20:05:00|4206.08|4205.48|4206.58|4205.98|4206.83|4206.23|4205.83|4205.23|9562
1660162200000|2022-08-10 20:10:00|4206.33|4205.73|4205.58|4204.98|4207.08|4206.48|4205.08|4204.48|7890
1660162500000|2022-08-10 20:15:00|4205.83|4205.23|4207.83|4207.23|4208.08|4207.48|4205.58|4204.98|2617
1660162800000|2022-08-10 20:20:00|4208.08|4207.48|4208.33|4207.73|4208.33|4207.73|4207.83|4207.23|1021
1660163100000|2022-08-10 20:25:00|4208.08|4207.48|4209.08|4208.48|4209.08|4208.48|4208.08|4207.48|1675
1660163400000|2022-08-10 20:30:00|4208.83|4208.23|4210.33|4209.73|4211.08|4210.48|4208.83|4208.23|3287
1660163700000|2022-08-10 20:35:00|4210.45|4209.85|4210.33|4209.73|4210.58|4209.98|4210.33|4209.73|786
1660164000000|2022-08-10 20:40:00|4210.08|4209.48|4210.08|4209.48|4210.58|4209.98|4209.58|4208.98|2033
1660164300000|2022-08-10 20:45:00|4209.83|4209.23|4209.58|4208.98|4209.83|4209.23|4209.58|4208.98|1044
1660164600000|2022-08-10 20:50:00|4209.33|4208.73|4209.33|4208.73|4209.33|4208.73|4209.33|4208.73|1030
1660164900000|2022-08-10 20:55:00|4209.08|4208.48|4208.85|4207.35|4209.33|4208.73|4208.2|4207.35|1478
1660165200000|2022-08-10 21:00:00|4208.81|4207.31|4209.07|4207.57|4209.07|4207.57|4208.66|4207.16|9
1660165500000|2022-08-10 21:05:00|4209.03|4207.53|4208.96|4207.46|4209.1|4207.6|4208.81|4207.31|0
1660165800000|2022-08-10 21:10:00|4208.99|4207.49|4208.88|4207.38|4209.03|4207.53|4208.81|4207.31|0
1660166100000|2022-08-10 21:15:00|4208.92|4207.42|4208.96|4207.46|4209.14|4207.64|4208.92|4207.42|0
1660166400000|2022-08-10 21:20:00|4208.92|4207.42|4208.96|4207.46|4208.99|4207.49|4208.81|4207.31|0
1660166700000|2022-08-10 21:25:00|4208.99|4207.49|4208.77|4207.27|4208.99|4207.49|4208.63|4207.13|0
1660167000000|2022-08-10 21:30:00|4208.81|4207.31|4208.15|4206.65|4208.81|4207.31|4208.15|4206.65|0
1660167300000|2022-08-10 21:35:00|4207.86|4206.36|4208.3|4206.8|4208.48|4206.98|4207.86|4206.36|0
1660167600000|2022-08-10 21:40:00|4208.26|4206.76|4208.3|4206.8|4208.3|4206.8|4208.26|4206.76|0
1660167900000|2022-08-10 21:45:00|4208.26|4206.76|4208.7|4207.2|4208.7|4207.2|4208.26|4206.76|0
1660168200000|2022-08-10 21:50:00|4208.41|4206.91|4208.44|4206.94|4208.44|4206.94|4208.3|4206.8|0
1660168500000|2022-08-10 21:55:00|4208.3|4206.8|4208.66|4207.16|4208.77|4207.27|4208.26|4206.76|0
1660168800000|2022-08-10 22:00:00|4208.45|4207.85|4206.83|4206.23|4208.45|4207.85|4206.08|4205.48|891
1660169100000|2022-08-10 22:05:00|4206.58|4205.98|4205.83|4205.23|4207.08|4206.48|4205.83|4205.23|350
1660169400000|2022-08-10 22:10:00|4205.95|4205.35|4205.83|4205.23|4206.08|4205.48|4205.08|4204.48|575
1660169700000|2022-08-10 22:15:00|4205.58|4204.98|4205.33|4204.73|4205.95|4205.35|4205.33|4204.73|179
1660170000000|2022-08-10 22:20:00|4205.2|4204.6|4206.33|4205.73|4206.58|4205.98|4205.08|4204.48|202
1660170300000|2022-08-10 22:25:00|4206.2|4205.6|4205.58|4204.98|4206.33|4205.73|4205.58|4204.98|236
1660170600000|2022-08-10 22:30:00|4205.33|4204.73|4205.33|4204.73|4205.58|4204.98|4205.08|4204.48|163
1660170900000|2022-08-10 22:35:00|4205.2|4204.6|4204.83|4204.23|4205.33|4204.73|4204.33|4203.73|433
1660171200000|2022-08-10 22:40:00|4204.95|4204.35|4205.58|4204.98|4206.08|4205.48|4204.58|4203.98|323
1660171500000|2022-08-10 22:45:00|4205.33|4204.73|4204.83|4204.23|4205.58|4204.98|4204.83|4204.23|234
1660171800000|2022-08-10 22:50:00|4205.08|4204.48|4205.08|4204.48|4205.08|4204.48|4204.83|4204.23|127
1660172100000|2022-08-10 22:55:00|4205.2|4204.6|4205.58|4204.98|4205.58|4204.98|4205.08|4204.48|111
1660172400000|2022-08-10 23:00:00|4205.45|4204.85|4207.33|4206.73|4207.83|4207.23|4205.33|4204.73|726
1660172700000|2022-08-10 23:05:00|4207.45|4206.85|4207.58|4206.98|4207.83|4207.23|4207.2|4206.6|306
1660173000000|2022-08-10 23:10:00|4207.83|4207.23|4207.83|4207.23|4208.08|4207.48|4207.2|4206.6|403
1660173300000|2022-08-10 23:15:00|4207.58|4206.98|4207.33|4206.73|4207.83|4207.23|4207.08|4206.48|477
1660173600000|2022-08-10 23:20:00|4207.45|4206.85|4207.08|4206.48|4207.58|4206.98|4206.58|4205.98|294
1660173900000|2022-08-10 23:25:00|4207.33|4206.73|4207.83|4207.23|4208.33|4207.73|4207.33|4206.73|356
1660174200000|2022-08-10 23:30:00|4207.58|4206.98|4207.83|4207.23|4208.33|4207.73|4207.58|4206.98|638
1660174500000|2022-08-10 23:35:00|4207.58|4206.98|4207.58|4206.98|4207.58|4206.98|4207.08|4206.48|209
1660174800000|2022-08-10 23:40:00|4207.83|4207.23|4208.33|4207.73|4208.58|4207.98|4207.58|4206.98|390
1660175100000|2022-08-10 23:45:00|4208.2|4207.6|4208.7|4208.1|4209.33|4208.73|4208.08|4207.48|416
1660175400000|2022-08-10 23:50:00|4208.83|4208.23|4210.33|4209.73|4210.58|4209.98|4208.83|4208.23|630
1660175700000|2022-08-10 23:55:00|4210.2|4209.6|4210.08|4209.48|4211.33|4210.73|4209.58|4208.98|892
1660176000000|2022-08-11 00:00:00|4210.33|4209.73|4210.83|4210.23|4211.08|4210.48|4210.08|4209.48|410
1660176300000|2022-08-11 00:05:00|4210.95|4210.35|4210.83|4210.23|4211.58|4210.98|4210.08|4209.48|529
1660176600000|2022-08-11 00:10:00|4210.95|4210.35|4212.08|4211.48|4213.33|4212.73|4210.83|4210.23|1068
1660176900000|2022-08-11 00:15:00|4212.33|4211.73|4217.08|4216.48|4218.08|4217.48|4212.2|4211.6|2659
1660177200000|2022-08-11 00:20:00|4217.83|4217.23|4217.08|4216.48|4217.83|4217.23|4216.08|4215.48|1113
1660177500000|2022-08-11 00:25:00|4216.83|4216.23|4217.33|4216.73|4218.33|4217.73|4216.83|4216.23|897
1660177800000|2022-08-11 00:30:00|4217.2|4216.6|4216.08|4215.48|4217.58|4216.98|4215.83|4215.23|917
1660178100000|2022-08-11 00:35:00|4216.2|4215.6|4215.33|4214.73|4216.2|4215.6|4215.33|4214.73|528
1660178400000|2022-08-11 00:40:00|4215.08|4214.48|4216.83|4216.23|4217.33|4216.73|4214.83|4214.23|577
1660178700000|2022-08-11 00:45:00|4217.08|4216.48|4216.95|4216.35|4217.33|4216.73|4216.7|4216.1|216
1660179000000|2022-08-11 00:50:00|4216.83|4216.23|4218.08|4217.48|4218.08|4217.48|4214.58|4213.98|970
1660179300000|2022-08-11 00:55:00|4219.08|4218.48|4219.58|4218.98|4220.58|4219.98|4218.83|4218.23|1360
1660179600000|2022-08-11 01:00:00|4219.45|4218.85|4218.7|4218.1|4219.45|4218.85|4218.33|4217.73|556
1660179900000|2022-08-11 01:05:00|4218.83|4218.23|4220.33|4219.73|4220.58|4219.98|4218.58|4217.98|458
1660180200000|2022-08-11 01:10:00|4220.45|4219.85|4221.83|4221.23|4222.33|4221.73|4220.08|4219.48|1300
1660180500000|2022-08-11 01:15:00|4221.95|4221.35|4220.08|4219.48|4222.08|4221.48|4220.08|4219.48|630
1660180800000|2022-08-11 01:20:00|4219.83|4219.23|4221.33|4220.73|4221.33|4220.73|4219.83|4219.23|407
1660181100000|2022-08-11 01:25:00|4221.08|4220.48|4221.33|4220.73|4221.83|4221.23|4221.08|4220.48|330
1660181400000|2022-08-11 01:30:00|4221.08|4220.48|4218.08|4217.48|4221.33|4220.73|4217.58|4216.98|1220
1660181700000|2022-08-11 01:35:00|4218.33|4217.73|4218.83|4218.23|4219.08|4218.48|4217.58|4216.98|795
1660182000000|2022-08-11 01:40:00|4218.58|4217.98|4218.08|4217.48|4219.58|4218.98|4217.83|4217.23|375
1660182300000|2022-08-11 01:45:00|4218.2|4217.6|4218.08|4217.48|4218.7|4218.1|4217.83|4217.23|303
1660182600000|2022-08-11 01:50:00|4217.83|4217.23|4217.83|4217.23|4218.33|4217.73|4217.33|4216.73|366
1660182900000|2022-08-11 01:55:00|4217.58|4216.98|4217.83|4217.23|4217.83|4217.23|4217.08|4216.48|311
1660183200000|2022-08-11 02:00:00|4217.7|4217.1|4217.2|4216.6|4217.83|4217.23|4217.08|4216.48|259
1660183500000|2022-08-11 02:05:00|4217.33|4216.73|4216.83|4216.23|4217.33|4216.73|4216.58|4215.98|329
1660183800000|2022-08-11 02:10:00|4216.7|4216.1|4217.08|4216.48|4217.83|4217.23|4216.7|4216.1|304
1660184100000|2022-08-11 02:15:00|4217.2|4216.6|4217.33|4216.73|4217.58|4216.98|4216.95|4216.35|131
1660184400000|2022-08-11 02:20:00|4217.58|4216.98|4218.83|4218.23|4218.83|4218.23|4217.08|4216.48|283
1660184700000|2022-08-11 02:25:00|4219.08|4218.48|4219.83|4219.23|4220.33|4219.73|4218.83|4218.23|547
1660185000000|2022-08-11 02:30:00|4219.7|4219.1|4219.83|4219.23|4220.33|4219.73|4219.33|4218.73|232
1660185300000|2022-08-11 02:35:00|4219.58|4218.98|4219.33|4218.73|4219.83|4219.23|4219.08|4218.48|169
1660185600000|2022-08-11 02:40:00|4219.08|4218.48|4216.58|4215.98|4219.08|4218.48|4216.33|4215.73|528
1660185900000|2022-08-11 02:45:00|4216.7|4216.1|4216.58|4215.98|4216.83|4216.23|4216.33|4215.73|306
1660186200000|2022-08-11 02:50:00|4216.45|4215.85|4216.58|4215.98|4216.58|4215.98|4215.83|4215.23|489
1660186500000|2022-08-11 02:55:00|4216.45|4215.85|4216.95|4216.35|4217.08|4216.48|4216.33|4215.73|193
1660186800000|2022-08-11 03:00:00|4217.08|4216.48|4217.08|4216.48|4217.58|4216.98|4216.95|4216.35|204
1660187100000|2022-08-11 03:05:00|4217.2|4216.6|4217.58|4216.98|4218.08|4217.48|4217.08|4216.48|502
1660187400000|2022-08-11 03:10:00|4217.33|4216.73|4219.58|4218.98|4219.58|4218.98|4217.2|4216.6|625
1660187700000|2022-08-11 03:15:00|4219.83|4219.23|4219.08|4218.48|4220.58|4219.98|4218.83|4218.23|487
1660188000000|2022-08-11 03:20:00|4218.83|4218.23|4219.2|4218.6|4219.45|4218.85|4218.58|4217.98|464
1660188300000|2022-08-11 03:25:00|4219.33|4218.73|4220.08|4219.48|4220.08|4219.48|4218.83|4218.23|292
1660188600000|2022-08-11 03:30:00|4219.95|4219.35|4220.2|4219.6|4220.2|4219.6|4219.58|4218.98|255
1660188900000|2022-08-11 03:35:00|4220.08|4219.48|4220.33|4219.73|4221.08|4220.48|4219.83|4219.23|460
1660189200000|2022-08-11 03:40:00|4220.08|4219.48|4220.83|4220.23|4220.83|4220.23|4220.08|4219.48|395
1660189500000|2022-08-11 03:45:00|4220.58|4219.98|4220.33|4219.73|4220.58|4219.98|4219.45|4218.85|683
1660189800000|2022-08-11 03:50:00|4220.58|4219.98|4221.33|4220.73|4221.58|4220.98|4220.33|4219.73|296
1660190100000|2022-08-11 03:55:00|4221.08|4220.48|4220.08|4219.48|4221.58|4220.98|4219.58|4218.98|354
1660190400000|2022-08-11 04:00:00|4219.95|4219.35|4219.83|4219.23|4220.33|4219.73|4219.58|4218.98|416
1660190700000|2022-08-11 04:05:00|4219.95|4219.35|4220.08|4219.48|4220.83|4220.23|4219.58|4218.98|425
1660191000000|2022-08-11 04:10:00|4219.95|4219.35|4219.33|4218.73|4220.08|4219.48|4219.33|4218.73|337
1660191300000|2022-08-11 04:15:00|4219.58|4218.98|4219.33|4218.73|4219.58|4218.98|4219.08|4218.48|203
1660191600000|2022-08-11 04:20:00|4219.08|4218.48|4219.2|4218.6|4219.33|4218.73|4218.83|4218.23|119
1660191900000|2022-08-11 04:25:00|4219.08|4218.48|4219.2|4218.6|4219.33|4218.73|4218.58|4217.98|202
1660192200000|2022-08-11 04:30:00|4219.08|4218.48|4220.08|4219.48|4220.33|4219.73|4219.08|4218.48|245
1660192500000|2022-08-11 04:35:00|4220.33|4219.73|4218.83|4218.23|4220.33|4219.73|4218.83|4218.23|271
1660192800000|2022-08-11 04:40:00|4218.95|4218.35|4218.08|4217.48|4218.95|4218.35|4218.08|4217.48|214
1660193100000|2022-08-11 04:45:00|4217.95|4217.35|4217.33|4216.73|4218.58|4217.98|4217.33|4216.73|307
1660193400000|2022-08-11 04:50:00|4217.08|4216.48|4217.83|4217.23|4217.83|4217.23|4217.08|4216.48|178
1660193700000|2022-08-11 04:55:00|4218.08|4217.48|4217.08|4216.48|4218.08|4217.48|4217.08|4216.48|126
1660194000000|2022-08-11 05:00:00|4216.83|4216.23|4217.58|4216.98|4217.58|4216.98|4216.58|4215.98|385
1660194300000|2022-08-11 05:05:00|4217.7|4217.1|4217.83|4217.23|4218.83|4218.23|4217.58|4216.98|252
1660194600000|2022-08-11 05:10:00|4217.95|4217.35|4216.83|4216.23|4218.08|4217.48|4216.83|4216.23|238
1660194900000|2022-08-11 05:15:00|4216.95|4216.35|4217.2|4216.6|4217.33|4216.73|4216.83|4216.23|174
1660195200000|2022-08-11 05:20:00|4217.33|4216.73|4218.08|4217.48|4218.08|4217.48|4216.83|4216.23|213
1660195500000|2022-08-11 05:25:00|4218.2|4217.6|4218.2|4217.6|4218.58|4217.98|4217.08|4216.48|330
1660195800000|2022-08-11 05:30:00|4218.33|4217.73|4218.58|4217.98|4219.08|4218.48|4218.08|4217.48|151
1660196100000|2022-08-11 05:35:00|4218.83|4218.23|4219.33|4218.73|4219.58|4218.98|4218.33|4217.73|144
1660196400000|2022-08-11 05:40:00|4219.45|4218.85|4219.33|4218.73|4219.7|4219.1|4218.58|4217.98|238
1660196700000|2022-08-11 05:45:00|4219.58|4218.98|4219.45|4218.85|4220.08|4219.48|4219.08|4218.48|233
1660197000000|2022-08-11 05:50:00|4219.58|4218.98|4217.83|4217.23|4219.58|4218.98|4217.83|4217.23|335
1660197300000|2022-08-11 05:55:00|4217.58|4216.98|4219.08|4218.48|4219.08|4218.48|4217.58|4216.98|465
1660197600000|2022-08-11 06:00:00|4219.33|4218.73|4216.08|4215.48|4220.33|4219.73|4215.58|4214.98|1357
1660197900000|2022-08-11 06:05:00|4215.83|4215.23|4217.08|4216.48|4217.45|4216.85|4215.08|4214.48|615
1660198200000|2022-08-11 06:10:00|4217.2|4216.6|4217.58|4216.98|4218.08|4217.48|4217.08|4216.48|598
1660198500000|2022-08-11 06:15:00|4217.33|4216.73|4220.08|4219.48|4220.45|4219.85|4217.08|4216.48|1047
1660198800000|2022-08-11 06:20:00|4219.83|4219.23|4222.33|4221.73|4223.08|4222.48|4219.33|4218.73|1310
1660199100000|2022-08-11 06:25:00|4222.08|4221.48|4221.08|4220.48|4222.45|4221.85|4220.33|4219.73|757
1660199400000|2022-08-11 06:30:00|4221.33|4220.73|4221.33|4220.73|4222.33|4221.73|4220.83|4220.23|823
1660199700000|2022-08-11 06:35:00|4221.58|4220.98|4226.83|4226.23|4227.08|4226.48|4221.33|4220.73|2683
1660200000000|2022-08-11 06:40:00|4226.58|4225.98|4226.08|4225.48|4227.33|4226.73|4225.08|4224.48|1484
1660200300000|2022-08-11 06:45:00|4225.83|4225.23|4226.33|4225.73|4227.08|4226.48|4225.33|4224.73|901
1660200600000|2022-08-11 06:50:00|4226.45|4225.85|4227.83|4227.23|4229.83|4229.23|4226.33|4225.73|2936
1660200900000|2022-08-11 06:55:00|4227.33|4226.73|4224.83|4224.23|4227.33|4226.73|4224.58|4223.98|1710
1660201200000|2022-08-11 07:00:00|4225.08|4224.48|4220.83|4220.23|4225.58|4224.98|4220.58|4219.98|2929
1660201500000|2022-08-11 07:05:00|4220.7|4220.1|4221.08|4220.48|4222.08|4221.48|4220.08|4219.48|1737
1660201800000|2022-08-11 07:10:00|4220.83|4220.23|4224.08|4223.48|4224.2|4223.6|4220.08|4219.48|1645
1660202100000|2022-08-11 07:15:00|4224.2|4223.6|4223.08|4222.48|4225.08|4224.48|4222.83|4222.23|1426
1660202400000|2022-08-11 07:20:00|4222.83|4222.23|4223.58|4222.98|4224.58|4223.98|4222.83|4222.23|2736
1660202700000|2022-08-11 07:25:00|4223.33|4222.73|4219.08|4218.48|4223.83|4223.23|4218.83|4218.23|1859
1660203000000|2022-08-11 07:30:00|4218.83|4218.23|4219.83|4219.23|4221.08|4220.48|4217.83|4217.23|1593
1660203300000|2022-08-11 07:35:00|4219.33|4218.73|4218.83|4218.23|4219.83|4219.23|4217.83|4217.23|1156
1660203600000|2022-08-11 07:40:00|4218.7|4218.1|4217.83|4217.23|4219.08|4218.48|4216.33|4215.73|1236
1660203900000|2022-08-11 07:45:00|4217.58|4216.98|4216.83|4216.23|4218.33|4217.73|4216.08|4215.48|1116
1660204200000|2022-08-11 07:50:00|4216.58|4215.98|4217.33|4216.73|4217.58|4216.98|4215.08|4214.48|1027
1660204500000|2022-08-11 07:55:00|4217.08|4216.48|4218.33|4217.73|4218.83|4218.23|4216.83|4216.23|857
1660204800000|2022-08-11 08:00:00|4218.2|4217.6|4215.08|4214.48|4218.33|4217.73|4215.08|4214.48|1569
1660205100000|2022-08-11 08:05:00|4214.7|4214.1|4215.08|4214.48|4216.08|4215.48|4213.83|4213.23|1388
1660205400000|2022-08-11 08:10:00|4215.33|4214.73|4215.33|4214.73|4216.58|4215.98|4215.08|4214.48|892
1660205700000|2022-08-11 08:15:00|4215.2|4214.6|4217.33|4216.73|4217.58|4216.98|4215.2|4214.6|610
1660206000000|2022-08-11 08:20:00|4217.58|4216.98|4215.2|4214.6|4217.58|4216.98|4214.83|4214.23|792
1660206300000|2022-08-11 08:25:00|4215.33|4214.73|4213.7|4213.1|4215.33|4214.73|4213.33|4212.73|1119
1660206600000|2022-08-11 08:30:00|4213.58|4212.98|4214.83|4214.23|4215.7|4215.1|4212.33|4211.73|2323
1660206900000|2022-08-11 08:35:00|4215.08|4214.48|4214.33|4213.73|4216.08|4215.48|4214.08|4213.48|568
1660207200000|2022-08-11 08:40:00|4214.45|4213.85|4214.83|4214.23|4215.58|4214.98|4213.58|4212.98|683
1660207500000|2022-08-11 08:45:00|4214.7|4214.1|4213.58|4212.98|4214.83|4214.23|4213.08|4212.48|814
1660207800000|2022-08-11 08:50:00|4213.33|4212.73|4213.08|4212.48|4213.58|4212.98|4210.83|4210.23|2922
1660208100000|2022-08-11 08:55:00|4213.2|4212.6|4216.33|4215.73|4216.58|4215.98|4212.58|4211.98|2046
1660208400000|2022-08-11 09:00:00|4216.58|4215.98|4217.33|4216.73|4218.33|4217.73|4216.33|4215.73|1215
1660208700000|2022-08-11 09:05:00|4217.2|4216.6|4214.95|4214.35|4218.08|4217.48|4214.58|4213.98|1017
1660209000000|2022-08-11 09:10:00|4214.83|4214.23|4215.08|4214.48|4216.33|4215.73|4214.45|4213.85|1039
1660209300000|2022-08-11 09:15:00|4214.83|4214.23|4215.83|4215.23|4216.95|4216.35|4214.33|4213.73|1216
1660209600000|2022-08-11 09:20:00|4215.7|4215.1|4215.83|4215.23|4217.58|4216.98|4215.33|4214.73|810
1660209900000|2022-08-11 09:25:00|4215.33|4214.73|4217.7|4217.1|4218.58|4217.98|4215.33|4214.73|1129
1660210200000|2022-08-11 09:30:00|4217.83|4217.23|4221.83|4221.23|4221.83|4221.23|4217.45|4216.85|1767
1660210500000|2022-08-11 09:35:00|4221.95|4221.35|4220.58|4219.98|4223.08|4222.48|4220.33|4219.73|1624
1660210800000|2022-08-11 09:40:00|4220.7|4220.1|4222.08|4221.48|4222.33|4221.73|4219.08|4218.48|1316
1660211100000|2022-08-11 09:45:00|4222.2|4221.6|4222.95|4222.35|4223.45|4222.85|4221.08|4220.48|1549
1660211400000|2022-08-11 09:50:00|4222.83|4222.23|4221.58|4220.98|4223.33|4222.73|4221.33|4220.73|488
1660211700000|2022-08-11 09:55:00|4221.33|4220.73|4221.08|4220.48|4222.08|4221.48|4220.58|4219.98|562
1660212000000|2022-08-11 10:00:00|4221.2|4220.6|4219.2|4218.6|4221.33|4220.73|4218.58|4217.98|757
1660212300000|2022-08-11 10:05:00|4219.08|4218.48|4217.83|4217.23|4219.33|4218.73|4217.83|4217.23|891
1660212600000|2022-08-11 10:10:00|4217.95|4217.35|4219.08|4218.48|4219.33|4218.73|4217.83|4217.23|531
1660212900000|2022-08-11 10:15:00|4219.2|4218.6|4218.33|4217.73|4219.33|4218.73|4217.33|4216.73|593
1660213200000|2022-08-11 10:20:00|4218.45|4217.85|4217.58|4216.98|4218.45|4217.85|4216.83|4216.23|489
1660213500000|2022-08-11 10:25:00|4217.45|4216.85|4218.83|4218.23|4219.08|4218.48|4216.83|4216.23|482
1660213800000|2022-08-11 10:30:00|4218.58|4217.98|4220.08|4219.48|4220.58|4219.98|4218.58|4217.98|774
1660214100000|2022-08-11 10:35:00|4219.83|4219.23|4219.33|4218.73|4220.08|4219.48|4217.58|4216.98|985
1660214400000|2022-08-11 10:40:00|4219.2|4218.6|4218.08|4217.48|4220.33|4219.73|4218.08|4217.48|2759
1660214700000|2022-08-11 10:45:00|4218.33|4217.73|4219.58|4218.98|4221.08|4220.48|4218.33|4217.73|2591
1660215000000|2022-08-11 10:50:00|4219.83|4219.23|4219.33|4218.73|4219.95|4219.35|4217.58|4216.98|2173
1660215300000|2022-08-11 10:55:00|4219.45|4218.85|4220.08|4219.48|4221.58|4220.98|4219.33|4218.73|2302
1660215600000|2022-08-11 11:00:00|4219.83|4219.23|4220.58|4219.98|4220.58|4219.98|4218.83|4218.23|2368
1660215900000|2022-08-11 11:05:00|4220.45|4219.85|4222.08|4221.48|4222.08|4221.48|4220.45|4219.85|1782
1660216200000|2022-08-11 11:10:00|4221.83|4221.23|4221.08|4220.48|4222.08|4221.48|4219.83|4219.23|2213
1660216500000|2022-08-11 11:15:00|4221.33|4220.73|4222.08|4221.48|4222.33|4221.73|4220.83|4220.23|1848
1660216800000|2022-08-11 11:20:00|4222.33|4221.73|4219.83|4219.23|4222.33|4221.73|4219.58|4218.98|2123
1660217100000|2022-08-11 11:25:00|4220.33|4219.73|4222.33|4221.73|4222.33|4221.73|4220.33|4219.73|1103
1660217400000|2022-08-11 11:30:00|4222.08|4221.48|4223.08|4222.48|4223.58|4222.98|4221.83|4221.23|1632
1660217700000|2022-08-11 11:35:00|4223.33|4222.73|4226.58|4225.98|4227.33|4226.73|4223.08|4222.48|2194
1660218000000|2022-08-11 11:40:00|4226.33|4225.73|4226.33|4225.73|4226.83|4226.23|4225.33|4224.73|1191
1660218300000|2022-08-11 11:45:00|4226.58|4225.98|4226.08|4225.48|4227.33|4226.73|4225.33|4224.73|1523
1660218600000|2022-08-11 11:50:00|4225.83|4225.23|4226.08|4225.48|4227.33|4226.73|4225.58|4224.98|1634
1660218900000|2022-08-11 11:55:00|4225.95|4225.35|4226.08|4225.48|4226.33|4225.73|4224.58|4223.98|1906
1660219200000|2022-08-11 12:00:00|4226.33|4225.73|4228.83|4228.23|4230.58|4229.98|4226.08|4225.48|5010
1660219500000|2022-08-11 12:05:00|4228.58|4227.98|4228.58|4227.98|4229.33|4228.73|4227.83|4227.23|2325
1660219800000|2022-08-11 12:10:00|4228.33|4227.73|4231.08|4230.48|4231.58|4230.98|4228.33|4227.73|3273
1660220100000|2022-08-11 12:15:00|4231.33|4230.73|4232.58|4231.98|4233.33|4232.73|4231.33|4230.73|4169
1660220400000|2022-08-11 12:20:00|4232.83|4232.23|4233.08|4232.48|4234.08|4233.48|4231.83|4231.23|3356
1660220700000|2022-08-11 12:25:00|4232.83|4232.23|4233.08|4232.48|4233.58|4232.98|4231.95|4231.35|2965
1660221000000|2022-08-11 12:30:00|4233.2|4232.6|4230.58|4229.98|4241.95|4241.35|4229.58|4228.98|15630
1660221300000|2022-08-11 12:35:00|4230.7|4230.1|4237.08|4236.48|4237.83|4237.23|4228.83|4228.23|7227
1660221600000|2022-08-11 12:40:00|4237.33|4236.73|4236.33|4235.73|4237.83|4237.23|4235.33|4234.73|5391
1660221900000|2022-08-11 12:45:00|4236.58|4235.98|4238.33|4237.73|4239.33|4238.73|4235.58|4234.98|4067
1660222200000|2022-08-11 12:50:00|4238.08|4237.48|4239.2|4238.6|4241.08|4240.48|4236.83|4236.23|6412
1660222500000|2022-08-11 12:55:00|4239.33|4238.73|4242.08|4241.48|4243.58|4242.98|4239.08|4238.48|6838
1660222800000|2022-08-11 13:00:00|4242.33|4241.73|4239.58|4238.98|4242.33|4241.73|4239.08|4238.48|5361
1660223100000|2022-08-11 13:05:00|4239.83|4239.23|4238.83|4238.23|4239.83|4239.23|4237.58|4236.98|3854
1660223400000|2022-08-11 13:10:00|4238.58|4237.98|4238.83|4238.23|4238.83|4238.23|4237.08|4236.48|5144
1660223700000|2022-08-11 13:15:00|4238.58|4237.98|4236.33|4235.73|4238.58|4237.98|4235.83|4235.23|4360
1660224000000|2022-08-11 13:20:00|4236.45|4235.85|4236.08|4235.48|4236.58|4235.98|4234.83|4234.23|4879
1660224300000|2022-08-11 13:25:00|4235.95|4235.35|4238.33|4237.73|4239.33|4238.73|4235.58|4234.98|6395
1660224600000|2022-08-11 13:30:00|4238.23|4237.83|4231.48|4231.08|4239.73|4239.33|4231.48|4231.08|31137
1660224900000|2022-08-11 13:35:00|4231.23|4230.83|4234.48|4234.08|4235.48|4235.08|4230.73|4230.33|23694
1660225200000|2022-08-11 13:40:00|4234.73|4234.33|4236.23|4235.83|4239.98|4239.58|4233.48|4233.08|23986
1660225500000|2022-08-11 13:45:00|4235.98|4235.58|4240.23|4239.83|4242.98|4242.58|4233.23|4232.83|22329
1660225800000|2022-08-11 13:50:00|4240.48|4240.08|4242.23|4241.83|4243.48|4243.08|4238.73|4238.33|17570
1660226100000|2022-08-11 13:55:00|4241.98|4241.58|4241.73|4241.33|4242.73|4242.33|4238.98|4238.58|13072
1660226400000|2022-08-11 14:00:00|4241.98|4241.58|4246.48|4246.08|4247.23|4246.83|4241.98|4241.58|25546
1660226700000|2022-08-11 14:05:00|4246.73|4246.33|4247.98|4247.58|4250.73|4250.33|4246.48|4246.08|22270
1660227000000|2022-08-11 14:10:00|4248.48|4248.08|4251.16|4250.76|4252.66|4252.26|4247.73|4247.33|20178
1660227300000|2022-08-11 14:15:00|4250.91|4250.51|4257.66|4257.26|4258.66|4258.26|4250.91|4250.51|25197
1660227600000|2022-08-11 14:20:00|4257.91|4257.51|4251.16|4250.76|4257.91|4257.51|4250.91|4250.51|20442
1660227900000|2022-08-11 14:25:00|4251.41|4251.01|4248.41|4248.01|4252.16|4251.76|4248.41|4248.01|18931
1660228200000|2022-08-11 14:30:00|4248.53|4248.13|4252.16|4251.76|4253.16|4252.76|4248.53|4248.13|17237
1660228500000|2022-08-11 14:35:00|4252.41|4252.01|4250.41|4250.01|4256.66|4256.26|4249.41|4249.01|23474
1660228800000|2022-08-11 14:40:00|4250.16|4249.76|4245.91|4245.51|4250.41|4250.01|4244.16|4243.76|23157
1660229100000|2022-08-11 14:45:00|4246.41|4246.01|4243.66|4243.26|4246.41|4246.01|4241.41|4241.01|19107
1660229400000|2022-08-11 14:50:00|4243.41|4243.01|4247.66|4247.26|4248.16|4247.76|4243.16|4242.76|17970
1660229700000|2022-08-11 14:55:00|4247.41|4247.01|4245.16|4244.76|4247.91|4247.51|4243.41|4243.01|16156
1660230000000|2022-08-11 15:00:00|4245.41|4245.01|4239.66|4239.26|4245.91|4245.51|4239.41|4239.01|17682
1660230300000|2022-08-11 15:05:00|4239.41|4239.01|4230.66|4230.26|4240.91|4240.51|4228.41|4228.01|39107
1660230600000|2022-08-11 15:10:00|4230.41|4230.01|4230.91|4230.51|4232.66|4232.26|4227.66|4227.26|25500
1660230900000|2022-08-11 15:15:00|4231.16|4230.76|4222.66|4222.26|4234.91|4234.51|4222.66|4222.26|29491
1660231200000|2022-08-11 15:20:00|4222.91|4222.51|4229.66|4229.26|4230.66|4230.26|4222.91|4222.51|21374
1660231500000|2022-08-11 15:25:00|4229.41|4229.01|4230.91|4230.51|4232.41|4232.01|4227.16|4226.76|16416
1660231800000|2022-08-11 15:30:00|4231.16|4230.76|4229.41|4229.01|4233.41|4233.01|4229.41|4229.01|15396
1660232100000|2022-08-11 15:35:00|4229.66|4229.26|4229.16|4228.76|4231.66|4231.26|4226.41|4226.01|14377
1660232400000|2022-08-11 15:40:00|4228.91|4228.51|4230.41|4230.01|4232.41|4232.01|4227.16|4226.76|11584
1660232700000|2022-08-11 15:45:00|4230.16|4229.76|4225.91|4225.51|4230.41|4230.01|4224.16|4223.76|18395
1660233000000|2022-08-11 15:50:00|4226.16|4225.76|4225.16|4224.76|4226.91|4226.51|4220.16|4219.76|25213
1660233300000|2022-08-11 15:55:00|4225.41|4225.01|4225.41|4225.01|4228.16|4227.76|4223.66|4223.26|12889
1660233600000|2022-08-11 16:00:00|4225.66|4225.26|4226.16|4225.76|4228.66|4228.26|4224.41|4224.01|10710
1660233900000|2022-08-11 16:05:00|4226.28|4225.88|4222.91|4222.51|4226.91|4226.51|4222.41|4222.01|11393
1660234200000|2022-08-11 16:10:00|4223.16|4222.76|4222.91|4222.51|4224.91|4224.51|4220.41|4220.01|11192
1660234500000|2022-08-11 16:15:00|4223.16|4222.76|4225.66|4225.26|4227.91|4227.51|4220.66|4220.26|14689
1660234800000|2022-08-11 16:20:00|4225.41|4225.01|4223.41|4223.01|4226.16|4225.76|4222.41|4222.01|10825
1660235100000|2022-08-11 16:25:00|4223.16|4222.76|4229.41|4229.01|4229.41|4229.01|4222.91|4222.51|10009
1660235400000|2022-08-11 16:30:00|4229.16|4228.76|4232.91|4232.51|4233.66|4233.26|4228.66|4228.26|14218
1660235700000|2022-08-11 16:35:00|4232.66|4232.26|4231.16|4230.76|4233.66|4233.26|4231.16|4230.76|6754
1660236000000|2022-08-11 16:40:00|4231.06|4230.66|4230.31|4229.91|4231.56|4231.16|4229.56|4229.16|7171
1660236300000|2022-08-11 16:45:00|4230.56|4230.16|4229.81|4229.41|4230.81|4230.41|4227.81|4227.41|7633
1660236600000|2022-08-11 16:50:00|4230.06|4229.66|4232.81|4232.41|4233.06|4232.66|4229.31|4228.91|6416
1660236900000|2022-08-11 16:55:00|4232.56|4232.16|4232.81|4232.41|4233.56|4233.16|4231.31|4230.91|8865
1660237200000|2022-08-11 17:00:00|4233.06|4232.66|4229.81|4229.41|4233.93|4233.53|4228.81|4228.41|11468
1660237500000|2022-08-11 17:05:00|4230.06|4229.66|4229.31|4228.91|4232.56|4232.16|4229.06|4228.66|9086
1660237800000|2022-08-11 17:10:00|4229.06|4228.66|4233.06|4232.66|4233.81|4233.41|4229.06|4228.66|9374
1660238100000|2022-08-11 17:15:00|4233.56|4233.16|4237.06|4236.66|4238.31|4237.91|4231.81|4231.41|14957
1660238400000|2022-08-11 17:20:00|4237.31|4236.91|4235.81|4235.41|4239.06|4238.66|4234.81|4234.41|9749
1660238700000|2022-08-11 17:25:00|4235.56|4235.16|4233.31|4232.91|4236.56|4236.16|4232.81|4232.41|7951
1660239000000|2022-08-11 17:30:00|4233.56|4233.16|4230.31|4229.91|4234.56|4234.16|4229.81|4229.41|10257
1660239300000|2022-08-11 17:35:00|4230.06|4229.66|4231.81|4231.41|4233.06|4232.66|4229.81|4229.41|8209
1660239600000|2022-08-11 17:40:00|4231.93|4231.53|4232.56|4232.16|4235.06|4234.66|4230.56|4230.16|9437
1660239900000|2022-08-11 17:45:00|4232.31|4231.91|4229.06|4228.66|4232.31|4231.91|4228.56|4228.16|9895
1660240200000|2022-08-11 17:50:00|4228.81|4228.41|4227.81|4227.41|4231.31|4230.91|4226.31|4225.91|10203
1660240500000|2022-08-11 17:55:00|4227.56|4227.16|4228.31|4227.91|4228.56|4228.16|4226.56|4226.16|7006
1660240800000|2022-08-11 18:00:00|4228.56|4228.16|4222.81|4222.41|4228.56|4228.16|4221.31|4220.91|15079
1660241100000|2022-08-11 18:05:00|4222.56|4222.16|4221.06|4220.66|4223.06|4222.66|4220.31|4219.91|11151
1660241400000|2022-08-11 18:10:00|4221.31|4220.91|4218.06|4217.66|4222.06|4221.66|4217.06|4216.66|14547
1660241700000|2022-08-11 18:15:00|4217.81|4217.41|4222.31|4221.91|4223.06|4222.66|4216.81|4216.41|13757
1660242000000|2022-08-11 18:20:00|4222.06|4221.66|4221.31|4220.91|4222.31|4221.91|4218.56|4218.16|9782
1660242300000|2022-08-11 18:25:00|4221.06|4220.66|4221.06|4220.66|4222.56|4222.16|4219.81|4219.41|7183
1660242600000|2022-08-11 18:30:00|4220.81|4220.41|4215.81|4215.41|4221.56|4221.16|4214.81|4214.41|16556
1660242900000|2022-08-11 18:35:00|4215.56|4215.16|4215.06|4214.66|4218.31|4217.91|4214.56|4214.16|14207
1660243200000|2022-08-11 18:40:00|4215.31|4214.91|4214.06|4213.66|4216.06|4215.66|4212.31|4211.91|13573
1660243500000|2022-08-11 18:45:00|4213.56|4213.16|4212.81|4212.41|4215.06|4214.66|4211.81|4211.41|13616
1660243800000|2022-08-11 18:50:00|4212.56|4212.16|4204.56|4204.16|4212.56|4212.16|4204.56|4204.16|23627
1660244100000|2022-08-11 18:55:00|4204.81|4204.41|4210.31|4209.91|4211.81|4211.41|4204.31|4203.91|21781
1660244400000|2022-08-11 19:00:00|4210.06|4209.66|4209.81|4209.41|4211.31|4210.91|4207.56|4207.16|14843
1660244700000|2022-08-11 19:05:00|4210.06|4209.66|4208.06|4207.66|4210.06|4209.66|4204.56|4204.16|14546
1660245000000|2022-08-11 19:10:00|4207.81|4207.41|4205.06|4204.66|4209.31|4208.91|4201.06|4200.66|18350
1660245300000|2022-08-11 19:15:00|4204.81|4204.41|4208.06|4207.66|4209.31|4208.91|4203.31|4202.91|14982
1660245600000|2022-08-11 19:20:00|4208.15|4207.75|4206.15|4205.75|4209.65|4209.25|4205.9|4205.5|9627
1660245900000|2022-08-11 19:25:00|4205.9|4205.5|4208.15|4207.75|4209.4|4209|4205.9|4205.5|11224
1660246200000|2022-08-11 19:30:00|4208.4|4208|4211.4|4211|4212.4|4212|4206.4|4206|12260
1660246500000|2022-08-11 19:35:00|4211.65|4211.25|4205.4|4205|4211.65|4211.25|4204.65|4204.25|12790
1660246800000|2022-08-11 19:40:00|4205.65|4205.25|4204.65|4204.25|4207.65|4207.25|4203.9|4203.5|10399
1660247100000|2022-08-11 19:45:00|4204.9|4204.5|4204.4|4204|4205.4|4205|4201.9|4201.5|14737
1660247400000|2022-08-11 19:50:00|4203.15|4202.75|4210.15|4209.75|4210.4|4210|4202.4|4202|30073
1660247700000|2022-08-11 19:55:00|4209.65|4209.25|4210.15|4209.75|4210.65|4210.25|4205.15|4204.75|53809
1660248000000|2022-08-11 20:00:00|4209.65|4209.25|4214.2|4213.6|4214.45|4213.85|4209.1|4208.6|26991
1660248300000|2022-08-11 20:05:00|4214.45|4213.85|4212.95|4212.35|4214.45|4213.85|4212.95|4212.35|7271
1660248600000|2022-08-11 20:10:00|4213.2|4212.6|4212.95|4212.35|4214.2|4213.6|4211.95|4211.35|9395
1660248900000|2022-08-11 20:15:00|4213.2|4212.6|4213.95|4213.35|4214.2|4213.6|4213.2|4212.6|3064
1660249200000|2022-08-11 20:20:00|4214.07|4213.47|4214.95|4214.35|4215.2|4214.6|4213.95|4213.35|1580
1660249500000|2022-08-11 20:25:00|4215.2|4214.6|4216.95|4216.35|4216.95|4216.35|4215.2|4214.6|1985
1660249800000|2022-08-11 20:30:00|4217.2|4216.6|4216.2|4215.6|4217.45|4216.85|4216.2|4215.6|1190
1660250100000|2022-08-11 20:35:00|4216.45|4215.85|4214.7|4214.1|4216.45|4215.85|4214.45|4213.85|1717
1660250400000|2022-08-11 20:40:00|4214.95|4214.35|4216.2|4215.6|4216.2|4215.6|4214.95|4214.35|457
1660250700000|2022-08-11 20:45:00|4215.95|4215.35|4215.7|4215.1|4216.2|4215.6|4215.45|4214.85|655
1660251000000|2022-08-11 20:50:00|4215.95|4215.35|4215.45|4214.85|4216.2|4215.6|4215.45|4214.85|709
1660251300000|2022-08-11 20:55:00|4215.2|4214.6|4216.7|4215.2|4216.72|4216.1|4215.2|4214.6|769
1660251600000|2022-08-11 21:00:00|4216.72|4215.22|4216.32|4214.82|4216.72|4215.22|4216.32|4214.82|3
1660251900000|2022-08-11 21:05:00|4216.36|4214.86|4215.59|4214.09|4216.39|4214.89|4215.52|4214.02|0
1660252200000|2022-08-11 21:10:00|4215.63|4214.13|4215.48|4213.98|4215.88|4214.38|4215.41|4213.91|0
1660252500000|2022-08-11 21:15:00|4215.52|4214.02|4216.07|4214.57|4216.36|4214.86|4215.37|4213.87|0
1660252800000|2022-08-11 21:20:00|4216.25|4214.75|4215.99|4214.49|4216.25|4214.75|4215.59|4214.09|0
1660253100000|2022-08-11 21:25:00|4215.96|4214.46|4216.07|4214.57|4216.25|4214.75|4215.85|4214.35|0
1660253400000|2022-08-11 21:30:00|4216.03|4214.53|4215.99|4214.49|4216.39|4214.89|4215.99|4214.49|0
1660253700000|2022-08-11 21:35:00|4215.96|4214.46|4215.85|4214.35|4215.96|4214.46|4215.85|4214.35|0
1660254000000|2022-08-11 21:40:00|4215.92|4214.42|4215.96|4214.46|4216.03|4214.53|4215.81|4214.31|0
1660254300000|2022-08-11 21:45:00|4215.81|4214.31|4215.85|4214.35|4215.96|4214.46|4215.81|4214.31|0
1660254600000|2022-08-11 21:50:00|4215.96|4214.46|4215.92|4214.42|4215.99|4214.49|4215.81|4214.31|0
1660254900000|2022-08-11 21:55:00|4215.88|4214.38|4216.36|4214.86|4216.39|4214.89|4215.85|4214.35|0
1660255200000|2022-08-11 22:00:00|4216.07|4215.47|4213.45|4212.85|4216.57|4215.97|4212.95|4212.35|1008
1660255500000|2022-08-11 22:05:00|4213.57|4212.97|4213.7|4213.1|4214.2|4213.6|4213.2|4212.6|417
1660255800000|2022-08-11 22:10:00|4213.95|4213.35|4214.7|4214.1|4214.7|4214.1|4213.7|4213.1|318
1660256100000|2022-08-11 22:15:00|4214.95|4214.35|4212.45|4211.85|4215.45|4214.85|4212.45|4211.85|602
1660256400000|2022-08-11 22:20:00|4212.7|4212.1|4213.45|4212.85|4213.7|4213.1|4212.57|4211.97|263
1660256700000|2022-08-11 22:25:00|4213.2|4212.6|4212.45|4211.85|4213.2|4212.6|4212.2|4211.6|274
1660257000000|2022-08-11 22:30:00|4212.7|4212.1|4213.2|4212.6|4213.2|4212.6|4211.45|4210.85|513
1660257300000|2022-08-11 22:35:00|4212.95|4212.35|4211.32|4210.72|4212.95|4212.35|4210.95|4210.35|482
1660257600000|2022-08-11 22:40:00|4211.45|4210.85|4210.45|4209.85|4211.95|4211.35|4210.2|4209.6|586
1660257900000|2022-08-11 22:45:00|4210.2|4209.6|4211.2|4210.6|4211.45|4210.85|4209.95|4209.35|378
1660258200000|2022-08-11 22:50:00|4210.95|4210.35|4211.2|4210.6|4211.2|4210.6|4210.7|4210.1|237
1660258500000|2022-08-11 22:55:00|4211.32|4210.72|4211.95|4211.35|4211.95|4211.35|4211.32|4210.72|340
1660258800000|2022-08-11 23:00:00|4211.7|4211.1|4211.45|4210.85|4211.95|4211.35|4211.45|4210.85|175
1660259100000|2022-08-11 23:05:00|4211.32|4210.72|4211.95|4211.35|4211.95|4211.35|4210.57|4209.97|400
1660259400000|2022-08-11 23:10:00|4211.7|4211.1|4211.95|4211.35|4212.2|4211.6|4211.7|4211.1|215
1660259700000|2022-08-11 23:15:00|4212.2|4211.6|4211.7|4211.1|4212.2|4211.6|4211.45|4210.85|112
1660260000000|2022-08-11 23:20:00|4211.57|4210.97|4212.2|4211.6|4212.32|4211.72|4211.45|4210.85|472
1660260300000|2022-08-11 23:25:00|4212.32|4211.72|4213.2|4212.6|4213.45|4212.85|4212.32|4211.72|351
1660260600000|2022-08-11 23:30:00|4212.95|4212.35|4212.7|4212.1|4212.95|4212.35|4211.95|4211.35|249
1660260900000|2022-08-11 23:35:00|4212.45|4211.85|4212.7|4212.1|4213.2|4212.6|4212.2|4211.6|127
1660261200000|2022-08-11 23:40:00|4212.45|4211.85|4211.7|4211.1|4212.7|4212.1|4211.45|4210.85|195
1660261500000|2022-08-11 23:45:00|4211.95|4211.35|4212.45|4211.85|4213.2|4212.6|4211.7|4211.1|407
1660261800000|2022-08-11 23:50:00|4212.7|4212.1|4211.95|4211.35|4212.7|4212.1|4211.45|4210.85|198
1660262100000|2022-08-11 23:55:00|4211.82|4211.22|4212.7|4212.1|4212.95|4212.35|4211.45|4210.85|229
1660262400000|2022-08-12 00:00:00|4212.95|4212.35|4214.95|4214.35|4218.7|4218.1|4212.95|4212.35|2130
1660262700000|2022-08-12 00:05:00|4215.2|4214.6|4211.95|4211.35|4215.2|4214.6|4211.7|4211.1|965
1660263000000|2022-08-12 00:10:00|4211.82|4211.22|4211.57|4210.97|4212.7|4212.1|4209.82|4209.22|805
1660263300000|2022-08-12 00:15:00|4211.45|4210.85|4212.2|4211.6|4213.45|4212.85|4211.2|4210.6|1170
1660263600000|2022-08-12 00:20:00|4212.45|4211.85|4212.2|4211.6|4212.7|4212.1|4211.45|4210.85|433
1660263900000|2022-08-12 00:25:00|4212.32|4211.72|4211.45|4210.85|4212.7|4212.1|4210.95|4210.35|594
1660264200000|2022-08-12 00:30:00|4211.7|4211.1|4210.57|4209.97|4211.95|4211.35|4210.2|4209.6|607
1660264500000|2022-08-12 00:35:00|4210.45|4209.85|4209.2|4208.6|4210.45|4209.85|4208.7|4208.1|710
1660264800000|2022-08-12 00:40:00|4209.32|4208.72|4208.7|4208.1|4209.7|4209.1|4208.7|4208.1|365
1660265100000|2022-08-12 00:45:00|4208.57|4207.97|4206.7|4206.1|4208.7|4208.1|4206.45|4205.85|1193
1660265400000|2022-08-12 00:50:00|4206.95|4206.35|4207.7|4207.1|4208.2|4207.6|4206.2|4205.6|673
1660265700000|2022-08-12 00:55:00|4207.57|4206.97|4206.95|4206.35|4208.2|4207.6|4206.7|4206.1|552
1660266000000|2022-08-12 01:00:00|4207.2|4206.6|4208.2|4207.6|4208.2|4207.6|4206.7|4206.1|488
1660266300000|2022-08-12 01:05:00|4208.07|4207.47|4207.7|4207.1|4208.95|4208.35|4207.7|4207.1|422
1660266600000|2022-08-12 01:10:00|4207.95|4207.35|4207.2|4206.6|4208.7|4208.1|4206.7|4206.1|425
1660266900000|2022-08-12 01:15:00|4206.95|4206.35|4208.82|4208.22|4209.7|4209.1|4206.95|4206.35|791
1660267200000|2022-08-12 01:20:00|4208.95|4208.35|4211.2|4210.6|4211.7|4211.1|4208.7|4208.1|701
1660267500000|2022-08-12 01:25:00|4211.45|4210.85|4212.2|4211.6|4212.2|4211.6|4210.95|4210.35|606
1660267800000|2022-08-12 01:30:00|4212.45|4211.85|4212.2|4211.6|4212.7|4212.1|4211.95|4211.35|709
1660268100000|2022-08-12 01:35:00|4212.07|4211.47|4212.7|4212.1|4212.7|4212.1|4211.7|4211.1|362
1660268400000|2022-08-12 01:40:00|4212.45|4211.85|4210.45|4209.85|4212.7|4212.1|4210.2|4209.6|469
1660268700000|2022-08-12 01:45:00|4210.7|4210.1|4210.7|4210.1|4211.7|4211.1|4209.95|4209.35|448
1660269000000|2022-08-12 01:50:00|4210.57|4209.97|4209.95|4209.35|4210.7|4210.1|4209.45|4208.85|420
1660269300000|2022-08-12 01:55:00|4209.7|4209.1|4209.7|4209.1|4210.7|4210.1|4208.95|4208.35|545
1660269600000|2022-08-12 02:00:00|4209.82|4209.22|4210.2|4209.6|4211.45|4210.85|4209.45|4208.85|385
1660269900000|2022-08-12 02:05:00|4210.32|4209.72|4211.45|4210.85|4211.95|4211.35|4209.7|4209.1|393
1660270200000|2022-08-12 02:10:00|4211.32|4210.72|4210.7|4210.1|4211.7|4211.1|4210.45|4209.85|344
1660270500000|2022-08-12 02:15:00|4210.82|4210.22|4211.2|4210.6|4211.95|4211.35|4210.7|4210.1|341
1660270800000|2022-08-12 02:20:00|4211.07|4210.47|4212.2|4211.6|4212.45|4211.85|4210.95|4210.35|429
1660271100000|2022-08-12 02:25:00|4211.95|4211.35|4210.2|4209.6|4212.2|4211.6|4210.2|4209.6|285
1660271400000|2022-08-12 02:30:00|4210.45|4209.85|4211.7|4211.1|4212.2|4211.6|4210.2|4209.6|397
1660271700000|2022-08-12 02:35:00|4211.95|4211.35|4211.2|4210.6|4212.45|4211.85|4210.95|4210.35|252
1660272000000|2022-08-12 02:40:00|4211.07|4210.47|4210.95|4210.35|4211.45|4210.85|4210.7|4210.1|171
1660272300000|2022-08-12 02:45:00|4211.2|4210.6|4211.7|4211.1|4211.7|4211.1|4210.7|4210.1|267
1660272600000|2022-08-12 02:50:00|4211.95|4211.35|4212.7|4212.1|4213.2|4212.6|4211.82|4211.22|343
1660272900000|2022-08-12 02:55:00|4212.95|4212.35|4213.2|4212.6|4213.7|4213.1|4212.7|4212.1|453
1660273200000|2022-08-12 03:00:00|4213.45|4212.85|4214.2|4213.6|4215.45|4214.85|4213.45|4212.85|824
1660273500000|2022-08-12 03:05:00|4213.95|4213.35|4213.95|4213.35|4214.45|4213.85|4213.45|4212.85|432
1660273800000|2022-08-12 03:10:00|4214.07|4213.47|4213.45|4212.85|4214.07|4213.47|4212.95|4212.35|210
1660274100000|2022-08-12 03:15:00|4213.57|4212.97|4213.45|4212.85|4214.45|4213.85|4212.95|4212.35|310
1660274400000|2022-08-12 03:20:00|4213.57|4212.97|4212.95|4212.35|4213.95|4213.35|4212.95|4212.35|189
1660274700000|2022-08-12 03:25:00|4212.82|4212.22|4213.2|4212.6|4213.45|4212.85|4212.32|4211.72|260
1660275000000|2022-08-12 03:30:00|4213.07|4212.47|4213.2|4212.6|4213.45|4212.85|4212.82|4212.22|132
1660275300000|2022-08-12 03:35:00|4213.07|4212.47|4212.95|4212.35|4213.2|4212.6|4211.95|4211.35|250
1660275600000|2022-08-12 03:40:00|4212.7|4212.1|4213.7|4213.1|4214.2|4213.6|4212.7|4212.1|235
1660275900000|2022-08-12 03:45:00|4213.95|4213.35|4213.95|4213.35|4214.2|4213.6|4213.45|4212.85|161
1660276200000|2022-08-12 03:50:00|4213.7|4213.1|4213.95|4213.35|4213.95|4213.35|4213.2|4212.6|162
1660276500000|2022-08-12 03:55:00|4213.7|4213.1|4214.2|4213.6|4214.57|4213.97|4213.7|4213.1|174
1660276800000|2022-08-12 04:00:00|4213.95|4213.35|4214.45|4213.85|4215.2|4214.6|4213.95|4213.35|317
1660277100000|2022-08-12 04:05:00|4214.7|4214.1|4214.45|4213.85|4214.7|4214.1|4213.95|4213.35|219
1660277400000|2022-08-12 04:10:00|4214.57|4213.97|4214.45|4213.85|4214.95|4214.35|4214.45|4213.85|131
1660277700000|2022-08-12 04:15:00|4214.7|4214.1|4213.95|4213.35|4214.7|4214.1|4213.7|4213.1|289
1660278000000|2022-08-12 04:20:00|4214.07|4213.47|4213.7|4213.1|4214.2|4213.6|4213.7|4213.1|252
1660278300000|2022-08-12 04:25:00|4213.45|4212.85|4214.2|4213.6|4214.7|4214.1|4213.45|4212.85|301
1660278600000|2022-08-12 04:30:00|4214.07|4213.47|4213.45|4212.85|4214.07|4213.47|4212.95|4212.35|282
1660278900000|2022-08-12 04:35:00|4214.2|4213.6|4214.45|4213.85|4214.95|4214.35|4213.95|4213.35|362
1660279200000|2022-08-12 04:40:00|4214.2|4213.6|4215.2|4214.6|4215.2|4214.6|4214.2|4213.6|537
1660279500000|2022-08-12 04:45:00|4215.07|4214.47|4214.2|4213.6|4215.07|4214.47|4213.95|4213.35|368
1660279800000|2022-08-12 04:50:00|4213.95|4213.35|4213.95|4213.35|4214.45|4213.85|4213.7|4213.1|450
1660280100000|2022-08-12 04:55:00|4213.82|4213.22|4213.2|4212.6|4213.95|4213.35|4212.95|4212.35|353
1660280400000|2022-08-12 05:00:00|4212.95|4212.35|4214.95|4214.35|4215.7|4215.1|4212.7|4212.1|579
1660280700000|2022-08-12 05:05:00|4214.7|4214.1|4214.45|4213.85|4215.7|4215.1|4214.2|4213.6|302
1660281000000|2022-08-12 05:10:00|4214.7|4214.1|4215.07|4214.47|4215.45|4214.85|4213.95|4213.35|269
1660281300000|2022-08-12 05:15:00|4214.7|4214.1|4213.95|4213.35|4215.2|4214.6|4213.2|4212.6|747
1660281600000|2022-08-12 05:20:00|4214.07|4213.47|4214.82|4214.22|4215.2|4214.6|4213.7|4213.1|189
1660281900000|2022-08-12 05:25:00|4214.7|4214.1|4215.32|4214.72|4216.2|4215.6|4214.7|4214.1|263
1660282200000|2022-08-12 05:30:00|4215.2|4214.6|4215.2|4214.6|4216.45|4215.85|4214.95|4214.35|314
1660282500000|2022-08-12 05:35:00|4215.45|4214.85|4215.2|4214.6|4215.95|4215.35|4214.2|4213.6|551
1660282800000|2022-08-12 05:40:00|4215.07|4214.47|4214.45|4213.85|4215.32|4214.72|4213.95|4213.35|231
1660283100000|2022-08-12 05:45:00|4214.2|4213.6|4214.45|4213.85|4214.7|4214.1|4213.95|4213.35|291
1660283400000|2022-08-12 05:50:00|4214.7|4214.1|4215.45|4214.85|4215.45|4214.85|4214.45|4213.85|283
1660283700000|2022-08-12 05:55:00|4215.57|4214.97|4217.07|4216.47|4217.07|4216.47|4215.57|4214.97|729
1660284000000|2022-08-12 06:00:00|4217.2|4216.6|4217.7|4217.1|4217.95|4217.35|4216.2|4215.6|1083
1660284300000|2022-08-12 06:05:00|4217.82|4217.22|4219.82|4219.22|4219.95|4219.35|4217.82|4217.22|1262
1660284600000|2022-08-12 06:10:00|4219.7|4219.1|4218.2|4217.6|4219.95|4219.35|4217.95|4217.35|618
1660284900000|2022-08-12 06:15:00|4218.07|4217.47|4217.7|4217.1|4218.45|4217.85|4217.7|4217.1|356
1660285200000|2022-08-12 06:20:00|4217.95|4217.35|4216.7|4216.1|4218.07|4217.47|4215.95|4215.35|570
1660285500000|2022-08-12 06:25:00|4216.45|4215.85|4217.2|4216.6|4217.45|4216.85|4216.2|4215.6|358
1660285800000|2022-08-12 06:30:00|4217.07|4216.47|4217.95|4217.35|4217.95|4217.35|4216.95|4216.35|352
1660286100000|2022-08-12 06:35:00|4218.2|4217.6|4217.45|4216.85|4218.2|4217.6|4216.95|4216.35|384
1660286400000|2022-08-12 06:40:00|4217.2|4216.6|4217.45|4216.85|4217.95|4217.35|4217.2|4216.6|227
1660286700000|2022-08-12 06:45:00|4217.7|4217.1|4216.45|4215.85|4217.7|4217.1|4215.95|4215.35|381
1660287000000|2022-08-12 06:50:00|4216.2|4215.6|4217.2|4216.6|4217.2|4216.6|4216.2|4215.6|171
1660287300000|2022-08-12 06:55:00|4217.45|4216.85|4219.07|4218.47|4219.2|4218.6|4216.7|4216.1|705
1660287600000|2022-08-12 07:00:00|4219.2|4218.6|4216.7|4216.1|4219.7|4219.1|4215.45|4214.85|1508
1660287900000|2022-08-12 07:05:00|4216.82|4216.22|4216.7|4216.1|4218.7|4218.1|4216.45|4215.85|803
1660288200000|2022-08-12 07:10:00|4216.95|4216.35|4217.45|4216.85|4219.2|4218.6|4216.7|4216.1|887
1660288500000|2022-08-12 07:15:00|4217.7|4217.1|4219.07|4218.47|4219.07|4218.47|4216.2|4215.6|756
1660288800000|2022-08-12 07:20:00|4219.2|4218.6|4220.95|4220.35|4222.32|4221.72|4219.2|4218.6|1485
1660289100000|2022-08-12 07:25:00|4220.82|4220.22|4225.95|4225.35|4226.2|4225.6|4220.2|4219.6|3184
1660289400000|2022-08-12 07:30:00|4225.7|4225.1|4226.7|4226.1|4226.7|4226.1|4224.7|4224.1|2333
1660289700000|2022-08-12 07:35:00|4226.45|4225.85|4228.45|4227.85|4228.95|4228.35|4225.7|4225.1|2721
1660290000000|2022-08-12 07:40:00|4228.2|4227.6|4229.45|4228.85|4229.95|4229.35|4226.95|4226.35|1438
1660290300000|2022-08-12 07:45:00|4229.32|4228.72|4231.2|4230.6|4232.2|4231.6|4229.32|4228.72|1700
1660290600000|2022-08-12 07:50:00|4231.32|4230.72|4233.45|4232.85|4233.7|4233.1|4231.32|4230.72|1458
1660290900000|2022-08-12 07:55:00|4233.2|4232.6|4231.45|4230.85|4233.95|4233.35|4231.2|4230.6|1377
1660291200000|2022-08-12 08:00:00|4231.7|4231.1|4230.2|4229.6|4232.2|4231.6|4230.2|4229.6|1611
1660291500000|2022-08-12 08:05:00|4230.32|4229.72|4229.2|4228.6|4230.45|4229.85|4228.82|4228.22|1020
1660291800000|2022-08-12 08:10:00|4228.95|4228.35|4230.45|4229.85|4230.45|4229.85|4227.7|4227.1|1100
1660292100000|2022-08-12 08:15:00|4230.32|4229.72|4230.45|4229.85|4230.7|4230.1|4229.57|4228.97|674
1660292400000|2022-08-12 08:20:00|4230.7|4230.1|4231.2|4230.6|4231.7|4231.1|4230.7|4230.1|945
1660292700000|2022-08-12 08:25:00|4231.45|4230.85|4231.95|4231.35|4232.45|4231.85|4230.45|4229.85|1821
1660293000000|2022-08-12 08:30:00|4231.7|4231.1|4231.95|4231.35|4233.7|4233.1|4231.7|4231.1|1509
1660293300000|2022-08-12 08:35:00|4231.7|4231.1|4232.7|4232.1|4232.95|4232.35|4231.32|4230.72|441
1660293600000|2022-08-12 08:40:00|4232.82|4232.22|4234.2|4233.6|4234.95|4234.35|4232.57|4231.97|1919
1660293900000|2022-08-12 08:45:00|4233.95|4233.35|4233.2|4232.6|4233.95|4233.35|4232.7|4232.1|665
1660294200000|2022-08-12 08:50:00|4233.32|4232.72|4230.7|4230.1|4233.45|4232.85|4230.7|4230.1|1095
1660294500000|2022-08-12 08:55:00|4230.95|4230.35|4228.95|4228.35|4230.95|4230.35|4228.45|4227.85|1081
1660294800000|2022-08-12 09:00:00|4229.07|4228.47|4230.2|4229.6|4230.45|4229.85|4228.95|4228.35|813
1660295100000|2022-08-12 09:05:00|4230.07|4229.47|4228.95|4228.35|4230.7|4230.1|4228.2|4227.6|628
1660295400000|2022-08-12 09:10:00|4228.57|4227.97|4229.95|4229.35|4230.45|4229.85|4228.57|4227.97|669
1660295700000|2022-08-12 09:15:00|4229.7|4229.1|4229.45|4228.85|4230.45|4229.85|4228.95|4228.35|1118
1660296000000|2022-08-12 09:20:00|4229.2|4228.6|4229.45|4228.85|4230.2|4229.6|4228.82|4228.22|505
1660296300000|2022-08-12 09:25:00|4229.57|4228.97|4228.2|4227.6|4229.7|4229.1|4227.95|4227.35|855
1660296600000|2022-08-12 09:30:00|4228.07|4227.47|4229.45|4228.85|4229.45|4228.85|4227.95|4227.35|613
1660296900000|2022-08-12 09:35:00|4229.32|4228.72|4230.7|4230.1|4230.7|4230.1|4229.07|4228.47|683
1660297200000|2022-08-12 09:40:00|4230.95|4230.35|4230.2|4229.6|4231.7|4231.1|4229.95|4229.35|1112
1660297500000|2022-08-12 09:45:00|4230.07|4229.47|4230.95|4230.35|4231.45|4230.85|4229.95|4229.35|702
1660297800000|2022-08-12 09:50:00|4231.07|4230.47|4232.45|4231.85|4232.7|4232.1|4230.7|4230.1|870
1660298100000|2022-08-12 09:55:00|4232.32|4231.72|4231.45|4230.85|4233.2|4232.6|4231.2|4230.6|1195
1660298400000|2022-08-12 10:00:00|4231.2|4230.6|4227.95|4227.35|4231.57|4230.97|4227.45|4226.85|1788
1660298700000|2022-08-12 10:05:00|4227.82|4227.22|4226.95|4226.35|4228.2|4227.6|4226.45|4225.85|739
1660299000000|2022-08-12 10:10:00|4227.2|4226.6|4225.7|4225.1|4227.2|4226.6|4224.7|4224.1|1222
1660299300000|2022-08-12 10:15:00|4225.2|4224.6|4223.7|4223.1|4225.95|4225.35|4223.45|4222.85|1002
1660299600000|2022-08-12 10:20:00|4223.95|4223.35|4223.2|4222.6|4224.45|4223.85|4222.57|4221.97|1628
1660299900000|2022-08-12 10:25:00|4222.95|4222.35|4224.2|4223.6|4224.95|4224.35|4222.95|4222.35|1094
1660300200000|2022-08-12 10:30:00|4223.95|4223.35|4225.7|4225.1|4225.95|4225.35|4223.95|4223.35|1033
1660300500000|2022-08-12 10:35:00|4225.45|4224.85|4224.2|4223.6|4225.95|4225.35|4223.95|4223.35|1152
1660300800000|2022-08-12 10:40:00|4224.07|4223.47|4223.45|4222.85|4224.95|4224.35|4222.45|4221.85|2295
1660301100000|2022-08-12 10:45:00|4223.2|4222.6|4224.32|4223.72|4225.2|4224.6|4222.95|4222.35|1254
1660301400000|2022-08-12 10:50:00|4224.2|4223.6|4225.2|4224.6|4225.2|4224.6|4223.45|4222.85|724
1660301700000|2022-08-12 10:55:00|4224.95|4224.35|4223.7|4223.1|4225.2|4224.6|4222.07|4221.47|1410
1660302000000|2022-08-12 11:00:00|4223.45|4222.85|4219.2|4218.6|4223.45|4222.85|4218.95|4218.35|2868
1660302300000|2022-08-12 11:05:00|4218.95|4218.35|4220.2|4219.6|4220.45|4219.85|4217.7|4217.1|1824
1660302600000|2022-08-12 11:10:00|4220.45|4219.85|4221.7|4221.1|4221.95|4221.35|4219.07|4218.47|1810
1660302900000|2022-08-12 11:15:00|4221.45|4220.85|4220.45|4219.85|4221.7|4221.1|4219.7|4219.1|1424
1660303200000|2022-08-12 11:20:00|4220.2|4219.6|4219.45|4218.85|4220.2|4219.6|4217.95|4217.35|1961
1660303500000|2022-08-12 11:25:00|4219.2|4218.6|4221.7|4221.1|4221.95|4221.35|4219.2|4218.6|1348
1660303800000|2022-08-12 11:30:00|4221.57|4220.97|4222.2|4221.6|4222.7|4222.1|4220.95|4220.35|653
1660304100000|2022-08-12 11:35:00|4222.45|4221.85|4222.7|4222.1|4223.2|4222.6|4221.82|4221.22|589
1660304400000|2022-08-12 11:40:00|4222.57|4221.97|4221.2|4220.6|4222.82|4222.22|4220.95|4220.35|1331
1660304700000|2022-08-12 11:45:00|4221.07|4220.47|4220.95|4220.35|4222.95|4222.35|4220.82|4220.22|1159
1660305000000|2022-08-12 11:50:00|4220.7|4220.1|4223.45|4222.85|4223.7|4223.1|4220.2|4219.6|1141
1660305300000|2022-08-12 11:55:00|4223.7|4223.1|4223.2|4222.6|4224.45|4223.85|4222.95|4222.35|1260
1660305600000|2022-08-12 12:00:00|4222.95|4222.35|4221.7|4221.1|4223.7|4223.1|4221.45|4220.85|951
1660305900000|2022-08-12 12:05:00|4221.57|4220.97|4222.7|4222.1|4222.7|4222.1|4220.7|4220.1|1792
1660306200000|2022-08-12 12:10:00|4222.95|4222.35|4223.7|4223.1|4223.95|4223.35|4221.7|4221.1|1085
1660306500000|2022-08-12 12:15:00|4223.95|4223.35|4227.2|4226.6|4227.2|4226.6|4223.7|4223.1|4706
1660306800000|2022-08-12 12:20:00|4227.45|4226.85|4227.45|4226.85|4229.2|4228.6|4226.95|4226.35|3705
1660307100000|2022-08-12 12:25:00|4227.7|4227.1|4225.95|4225.35|4227.7|4227.1|4225.95|4225.35|1781
1660307400000|2022-08-12 12:30:00|4226.2|4225.6|4228.7|4228.1|4229.45|4228.85|4226.2|4225.6|3080
1660307700000|2022-08-12 12:35:00|4229.2|4228.6|4229.7|4229.1|4229.95|4229.35|4228.2|4227.6|1267
1660308000000|2022-08-12 12:40:00|4229.95|4229.35|4226.7|4226.1|4230.2|4229.6|4226.45|4225.85|3209
1660308300000|2022-08-12 12:45:00|4226.45|4225.85|4228.2|4227.6|4228.45|4227.85|4225.2|4224.6|2532
1660308600000|2022-08-12 12:50:00|4228.45|4227.85|4228.45|4227.85|4229.45|4228.85|4227.95|4227.35|1296
1660308900000|2022-08-12 12:55:00|4228.2|4227.6|4229.45|4228.85|4229.7|4229.1|4227.7|4227.1|1521
1660309200000|2022-08-12 13:00:00|4229.7|4229.1|4230.7|4230.1|4231.7|4231.1|4229.45|4228.85|2357
1660309500000|2022-08-12 13:05:00|4230.45|4229.85|4229.45|4228.85|4231.45|4230.85|4229.45|4228.85|1794
1660309800000|2022-08-12 13:10:00|4229.7|4229.1|4233.7|4233.1|4233.95|4233.35|4227.95|4227.35|4394
1660310100000|2022-08-12 13:15:00|4233.45|4232.85|4231.2|4230.6|4233.45|4232.85|4230.7|4230.1|2524
1660310400000|2022-08-12 13:20:00|4230.7|4230.1|4230.45|4229.85|4231.7|4231.1|4229.7|4229.1|2152
1660310700000|2022-08-12 13:25:00|4230.2|4229.6|4228.7|4228.1|4230.95|4230.35|4228.2|4227.6|4129
1660311000000|2022-08-12 13:30:00|4228.6|4228.2|4228.35|4227.95|4230.6|4230.2|4225.35|4224.95|32527
1660311300000|2022-08-12 13:35:00|4228.6|4228.2|4229.85|4229.45|4231.1|4230.7|4223.1|4222.7|27306
1660311600000|2022-08-12 13:40:00|4230.1|4229.7|4235.6|4235.2|4237.35|4236.95|4230.1|4229.7|22161
1660311900000|2022-08-12 13:45:00|4235.85|4235.45|4227.22|4226.82|4236.6|4236.2|4226.1|4225.7|22619
1660312200000|2022-08-12 13:50:00|4227.35|4226.95|4230.6|4230.2|4234.35|4233.95|4226.85|4226.45|17139
1660312500000|2022-08-12 13:55:00|4230.85|4230.45|4234.47|4234.07|4235.35|4234.95|4229.1|4228.7|10709
1660312800000|2022-08-12 14:00:00|4234.35|4233.95|4225.35|4224.95|4234.35|4233.95|4218.85|4218.45|32214
1660313100000|2022-08-12 14:05:00|4225.6|4225.2|4227.85|4227.45|4231.1|4230.7|4221.1|4220.7|21277
1660313400000|2022-08-12 14:10:00|4227.88|4227.48|4230.38|4229.98|4234.88|4234.48|4227.63|4227.23|19876
1660313700000|2022-08-12 14:15:00|4230.5|4230.1|4236.63|4236.23|4236.88|4236.48|4228.13|4227.73|19367
1660314000000|2022-08-12 14:20:00|4236.88|4236.48|4233.38|4232.98|4237.38|4236.98|4232.63|4232.23|17060
1660314300000|2022-08-12 14:25:00|4233.13|4232.73|4233.63|4233.23|4234.13|4233.73|4229.38|4228.98|18953
1660314600000|2022-08-12 14:30:00|4233.88|4233.48|4232.38|4231.98|4235.88|4235.48|4230.13|4229.73|16516
1660314900000|2022-08-12 14:35:00|4232.13|4231.73|4228.88|4228.48|4236.13|4235.73|4227.63|4227.23|18505
1660315200000|2022-08-12 14:40:00|4229.13|4228.73|4228.63|4228.23|4230.63|4230.23|4226.38|4225.98|15103
1660315500000|2022-08-12 14:45:00|4228.38|4227.98|4227.88|4227.48|4230.38|4229.98|4225.38|4224.98|13574
1660315800000|2022-08-12 14:50:00|4228.13|4227.73|4231.38|4230.98|4232.13|4231.73|4227.38|4226.98|12653
1660316100000|2022-08-12 14:55:00|4231.13|4230.73|4232.88|4232.48|4233.38|4232.98|4229.63|4229.23|12031
1660316400000|2022-08-12 15:00:00|4233.38|4232.98|4237.13|4236.73|4240.88|4240.48|4231.63|4231.23|22510
1660316700000|2022-08-12 15:05:00|4237.38|4236.98|4235.38|4234.98|4238.88|4238.48|4233.88|4233.48|12683
1660317000000|2022-08-12 15:10:00|4235.63|4235.23|4237.88|4237.48|4239.38|4238.98|4235.13|4234.73|12203
1660317300000|2022-08-12 15:15:00|4237.63|4237.23|4242.13|4241.73|4244.13|4243.73|4236.38|4235.98|18587
1660317600000|2022-08-12 15:20:00|4242.38|4241.98|4243.63|4243.23|4245.38|4244.98|4242.38|4241.98|16369
1660317900000|2022-08-12 15:25:00|4243.88|4243.48|4242.88|4242.48|4245.88|4245.48|4242.63|4242.23|12388
1660318200000|2022-08-12 15:30:00|4243.13|4242.73|4244.13|4243.73|4244.88|4244.48|4242.13|4241.73|10984
1660318500000|2022-08-12 15:35:00|4243.88|4243.48|4244.63|4244.23|4246.88|4246.48|4243.38|4242.98|11327
1660318800000|2022-08-12 15:40:00|4244.38|4243.98|4242.63|4242.23|4244.88|4244.48|4241.88|4241.48|11387
1660319100000|2022-08-12 15:45:00|4242.88|4242.48|4242.88|4242.48|4245.13|4244.73|4241.88|4241.48|8773
1660319400000|2022-08-12 15:50:00|4243.13|4242.73|4244.38|4243.98|4244.63|4244.23|4241.38|4240.98|9131
1660319700000|2022-08-12 15:55:00|4244.63|4244.23|4242.88|4242.48|4245.88|4245.48|4242.38|4241.98|8315
1660320000000|2022-08-12 16:00:00|4243.13|4242.73|4246.38|4245.98|4246.88|4246.48|4242.38|4241.98|8822
1660320300000|2022-08-12 16:05:00|4246.5|4246.1|4248.13|4247.73|4248.13|4247.73|4245.63|4245.23|9092
1660320600000|2022-08-12 16:10:00|4248.38|4247.98|4247.13|4246.73|4249.88|4249.48|4247.13|4246.73|11122
1660320900000|2022-08-12 16:15:00|4247.38|4246.98|4248.63|4248.23|4249.38|4248.98|4247.38|4246.98|6802
1660321200000|2022-08-12 16:20:00|4248.88|4248.48|4250.38|4249.98|4251.13|4250.73|4248.13|4247.73|8311
1660321500000|2022-08-12 16:25:00|4250.63|4250.23|4250.88|4250.48|4251.13|4250.73|4249.13|4248.73|6694
1660321800000|2022-08-12 16:30:00|4251.13|4250.73|4250.38|4249.98|4251.13|4250.73|4249.38|4248.98|6311
1660322100000|2022-08-12 16:35:00|4250.13|4249.73|4250.38|4249.98|4251.88|4251.48|4249.88|4249.48|7298
1660322400000|2022-08-12 16:40:00|4250.13|4249.73|4251.1|4250.7|4251.1|4250.7|4249.1|4248.7|6985
1660322700000|2022-08-12 16:45:00|4251.35|4250.95|4251.6|4251.2|4252.1|4251.7|4250.85|4250.45|5894
1660323000000|2022-08-12 16:50:00|4251.85|4251.45|4251.1|4250.7|4252.35|4251.95|4250.35|4249.95|5990
1660323300000|2022-08-12 16:55:00|4251.35|4250.95|4250.6|4250.2|4251.6|4251.2|4249.85|4249.45|5552
1660323600000|2022-08-12 17:00:00|4250.72|4250.32|4250.6|4250.2|4251.85|4251.45|4249.35|4248.95|7793
1660323900000|2022-08-12 17:05:00|4250.85|4250.45|4253.6|4253.2|4253.6|4253.2|4250.35|4249.95|8284
1660324200000|2022-08-12 17:10:00|4253.85|4253.45|4253.1|4252.7|4254.1|4253.7|4252.35|4251.95|7250
1660324500000|2022-08-12 17:15:00|4253.35|4252.95|4254.1|4253.7|4254.35|4253.95|4252.6|4252.2|6499
1660324800000|2022-08-12 17:20:00|4253.97|4253.57|4254.35|4253.95|4255.1|4254.7|4253.6|4253.2|5529
1660325100000|2022-08-12 17:25:00|4254.85|4254.45|4254.6|4254.2|4255.6|4255.2|4253.85|4253.45|6194
1660325400000|2022-08-12 17:30:00|4254.85|4254.45|4255.35|4254.95|4255.85|4255.45|4253.6|4253.2|6712
1660325700000|2022-08-12 17:35:00|4255.1|4254.7|4254.6|4254.2|4255.85|4255.45|4253.85|4253.45|4285
1660326000000|2022-08-12 17:40:00|4254.35|4253.95|4255.35|4254.95|4256.1|4255.7|4254.35|4253.95|4307
1660326300000|2022-08-12 17:45:00|4255.6|4255.2|4256.1|4255.7|4256.35|4255.95|4255.1|4254.7|4851
1660326600000|2022-08-12 17:50:00|4255.85|4255.45|4257.85|4257.45|4259.1|4258.7|4255.85|4255.45|11399
1660326900000|2022-08-12 17:55:00|4257.6|4257.2|4257.1|4256.7|4257.85|4257.45|4256.35|4255.95|4784
1660327200000|2022-08-12 18:00:00|4257.35|4256.95|4257.35|4256.95|4257.85|4257.45|4256.85|4256.45|5427
1660327500000|2022-08-12 18:05:00|4257.1|4256.7|4256.6|4256.2|4257.35|4256.95|4255.85|4255.45|4897
1660327800000|2022-08-12 18:10:00|4256.85|4256.45|4258.1|4257.7|4258.1|4257.7|4256.1|4255.7|5054
1660328100000|2022-08-12 18:15:00|4257.85|4257.45|4258.85|4258.45|4259.6|4259.2|4257.6|4257.2|6119
1660328400000|2022-08-12 18:20:00|4258.72|4258.32|4258.35|4257.95|4259.1|4258.7|4257.85|4257.45|4476
1660328700000|2022-08-12 18:25:00|4258.6|4258.2|4260.85|4260.45|4261.1|4260.7|4257.85|4257.45|8010
1660329000000|2022-08-12 18:30:00|4261.1|4260.7|4267.1|4266.7|4267.1|4266.7|4260.85|4260.45|13691
1660329300000|2022-08-12 18:35:00|4266.6|4266.2|4264.35|4263.95|4267.1|4266.7|4263.85|4263.45|9040
1660329600000|2022-08-12 18:40:00|4264.6|4264.2|4265.6|4265.2|4265.85|4265.45|4264.1|4263.7|6379
1660329900000|2022-08-12 18:45:00|4265.35|4264.95|4265.85|4265.45|4266.35|4265.95|4265.1|4264.7|5408
1660330200000|2022-08-12 18:50:00|4266.1|4265.7|4264.6|4264.2|4266.85|4266.45|4264.1|4263.7|6215
1660330500000|2022-08-12 18:55:00|4264.35|4263.95|4266.1|4265.7|4266.6|4266.2|4263.85|4263.45|6762
1660330800000|2022-08-12 19:00:00|4265.85|4265.45|4267.35|4266.95|4268.1|4267.7|4265.1|4264.7|11006
1660331100000|2022-08-12 19:05:00|4267.1|4266.7|4269.85|4269.45|4270.35|4269.95|4267.1|4266.7|13610
1660331400000|2022-08-12 19:10:00|4270.1|4269.7|4272.1|4271.7|4273.6|4273.2|4269.35|4268.95|16140
1660331700000|2022-08-12 19:15:00|4272.35|4271.95|4273.35|4272.95|4274.35|4273.95|4271.35|4270.95|10252
1660332000000|2022-08-12 19:20:00|4273.1|4272.7|4269.64|4269.24|4273.35|4272.95|4268.64|4268.24|12243
1660332300000|2022-08-12 19:25:00|4269.89|4269.49|4271.89|4271.49|4272.39|4271.99|4268.64|4268.24|10017
1660332600000|2022-08-12 19:30:00|4271.64|4271.24|4270.14|4269.74|4272.89|4272.49|4269.64|4269.24|12572
1660332900000|2022-08-12 19:35:00|4270.39|4269.99|4271.14|4270.74|4271.89|4271.49|4269.64|4269.24|9586
1660333200000|2022-08-12 19:40:00|4271.39|4270.99|4274.64|4274.24|4274.89|4274.49|4270.89|4270.49|16295
1660333500000|2022-08-12 19:45:00|4274.14|4273.74|4274.64|4274.24|4274.64|4274.24|4271.14|4270.74|14117
1660333800000|2022-08-12 19:50:00|4274.89|4274.49|4274.14|4273.74|4276.39|4275.99|4272.64|4272.24|28693
1660334100000|2022-08-12 19:55:00|4274.39|4273.99|4278.39|4277.99|4280.14|4279.74|4273.64|4273.24|73188
1660334400000|2022-08-12 20:00:00|4278.89|4278.49|4277.11|4276.51|4278.89|4278.49|4276.11|4275.51|43254
1660334700000|2022-08-12 20:05:00|4276.86|4276.26|4275.61|4275.01|4277.11|4276.51|4275.36|4274.76|10061
1660335000000|2022-08-12 20:10:00|4275.73|4275.13|4276.11|4275.51|4276.36|4275.76|4275.36|4274.76|7404
1660335300000|2022-08-12 20:15:00|4275.86|4275.26|4277.61|4277.01|4277.61|4277.01|4275.36|4274.76|2924
1660335600000|2022-08-12 20:20:00|||||||||1517
1660335900000|2022-08-12 20:25:00|4277.48|4276.88|4277.36|4276.76|4277.61|4277.01|4276.61|4276.01|7559
1660336200000|2022-08-12 20:30:00|4277.61|4277.01|4277.11|4276.51|4277.61|4277.01|4276.86|4276.26|618
1660336500000|2022-08-12 20:35:00|4277.36|4276.76|4279.11|4278.51|4279.11|4278.51|4277.36|4276.76|1357
1660336800000|2022-08-12 20:40:00|4278.86|4278.26|4278.86|4278.26|4279.11|4278.51|4278.23|4277.63|802
1660337100000|2022-08-12 20:45:00|4279.11|4278.51|4278.86|4278.26|4279.36|4278.76|4278.36|4277.76|1240
1660337400000|2022-08-12 20:50:00|4278.98|4278.38|4278.86|4278.26|4279.36|4278.76|4278.11|4277.51|828
1660337700000|2022-08-12 20:55:00|4278.61|4278.01|4278.79|4277.29|4278.86|4278.26|4278.11|4277.29|1594
1660514400000|2022-08-14 22:00:00|4274.98|4274.38|4272.86|4272.26|4275.86|4275.26|4272.61|4272.01|1823
1660514700000|2022-08-14 22:05:00|4272.73|4272.13|4271.86|4271.26|4272.86|4272.26|4269.86|4269.26|1409
1660515000000|2022-08-14 22:10:00|4271.61|4271.01|4272.11|4271.51|4272.61|4272.01|4270.36|4269.76|590
1660515300000|2022-08-14 22:15:00|4271.98|4271.38|4273.11|4272.51|4273.11|4272.51|4271.36|4270.76|257
1660515600000|2022-08-14 22:20:00|4272.86|4272.26|4271.86|4271.26|4273.11|4272.51|4271.61|4271.01|203
1660515900000|2022-08-14 22:25:00|4272.11|4271.51|4271.86|4271.26|4272.36|4271.76|4271.61|4271.01|166
1660516200000|2022-08-14 22:30:00|4271.61|4271.01|4270.61|4270.01|4271.86|4271.26|4270.11|4269.51|475
1660516500000|2022-08-14 22:35:00|4270.86|4270.26|4271.11|4270.51|4271.61|4271.01|4269.86|4269.26|415
1660516800000|2022-08-14 22:40:00|4270.98|4270.38|4270.11|4269.51|4271.11|4270.51|4269.61|4269.01|538
1660517100000|2022-08-14 22:45:00|4269.98|4269.38|4271.36|4270.76|4271.36|4270.76|4269.86|4269.26|276
1660517400000|2022-08-14 22:50:00|4271.11|4270.51|4271.11|4270.51|4271.11|4270.51|4270.36|4269.76|217
1660517700000|2022-08-14 22:55:00|4270.98|4270.38|4270.86|4270.26|4271.11|4270.51|4269.86|4269.26|310
1660518000000|2022-08-14 23:00:00|4270.61|4270.01|4272.36|4271.76|4272.86|4272.26|4270.61|4270.01|607
1660518300000|2022-08-14 23:05:00|4272.23|4271.63|4272.23|4271.63|4272.36|4271.76|4271.61|4271.01|346
1660518600000|2022-08-14 23:10:00|4272.36|4271.76|4272.36|4271.76|4272.86|4272.26|4271.61|4271.01|489
1660518900000|2022-08-14 23:15:00|4272.61|4272.01|4271.36|4270.76|4273.36|4272.76|4271.36|4270.76|207
1660519200000|2022-08-14 23:20:00|4271.48|4270.88|4271.48|4270.88|4271.86|4271.26|4271.11|4270.51|101
1660519500000|2022-08-14 23:25:00|4271.36|4270.76|4270.61|4270.01|4271.98|4271.38|4270.48|4269.88|220
1660519800000|2022-08-14 23:30:00|4270.86|4270.26|4271.36|4270.76|4271.36|4270.76|4270.11|4269.51|359
1660520100000|2022-08-14 23:35:00|4271.11|4270.51|4270.73|4270.13|4271.36|4270.76|4270.61|4270.01|117
1660520400000|2022-08-14 23:40:00|4270.61|4270.01|4270.23|4269.63|4271.36|4270.76|4270.11|4269.51|354
1660520700000|2022-08-14 23:45:00|4270.36|4269.76|4269.36|4268.76|4270.36|4269.76|4269.36|4268.76|908
1660521000000|2022-08-14 23:50:00|4269.11|4268.51|4268.86|4268.26|4269.61|4269.01|4268.36|4267.76|544
1660521300000|2022-08-14 23:55:00|4268.73|4268.13|4266.36|4265.76|4269.11|4268.51|4266.11|4265.51|1142
1660521600000|2022-08-15 00:00:00|4266.61|4266.01|4268.11|4267.51|4268.48|4267.88|4266.61|4266.01|789
1660521900000|2022-08-15 00:05:00|4268.23|4267.63|4268.11|4267.51|4268.86|4268.26|4267.86|4267.26|642
1660522200000|2022-08-15 00:10:00|4267.98|4267.38|4269.36|4268.76|4269.86|4269.26|4267.48|4266.88|550
1660522500000|2022-08-15 00:15:00|4269.23|4268.63|4271.11|4270.51|4271.86|4271.26|4269.23|4268.63|954
1660522800000|2022-08-15 00:20:00|4270.61|4270.01|4269.48|4268.88|4270.86|4270.26|4269.23|4268.63|765
1660523100000|2022-08-15 00:25:00|4269.61|4269.01|4269.11|4268.51|4269.61|4269.01|4268.61|4268.01|463
1660523400000|2022-08-15 00:30:00|4268.98|4268.38|4268.61|4268.01|4269.36|4268.76|4268.11|4267.51|408
1660523700000|2022-08-15 00:35:00|4268.48|4267.88|4268.36|4267.76|4269.36|4268.76|4268.36|4267.76|346
1660524000000|2022-08-15 00:40:00|4268.11|4267.51|4268.61|4268.01|4268.61|4268.01|4267.61|4267.01|325
1660524300000|2022-08-15 00:45:00|4268.73|4268.13|4269.61|4269.01|4269.86|4269.26|4268.11|4267.51|552
1660524600000|2022-08-15 00:50:00|4269.73|4269.13|4270.11|4269.51|4270.36|4269.76|4269.11|4268.51|255
1660524900000|2022-08-15 00:55:00|4270.23|4269.63|4269.11|4268.51|4270.61|4270.01|4269.11|4268.51|392
1660525200000|2022-08-15 01:00:00|4268.86|4268.26|4267.98|4267.38|4269.86|4269.26|4267.86|4267.26|637
1660525500000|2022-08-15 01:05:00|4267.86|4267.26|4266.48|4265.88|4268.11|4267.51|4266.48|4265.88|779
1660525800000|2022-08-15 01:10:00|4266.36|4265.76|4265.98|4265.38|4266.86|4266.26|4265.61|4265.01|980
1660526100000|2022-08-15 01:15:00|4265.86|4265.26|4267.11|4266.51|4267.11|4266.51|4265.86|4265.26|626
1660526400000|2022-08-15 01:20:00|4266.98|4266.38|4268.36|4267.76|4268.36|4267.76|4266.11|4265.51|722
1660526700000|2022-08-15 01:25:00|4268.23|4267.63|4268.86|4268.26|4269.11|4268.51|4267.86|4267.26|625
1660527000000|2022-08-15 01:30:00|4268.98|4268.38|4269.86|4269.26|4270.11|4269.51|4268.61|4268.01|958
1660527300000|2022-08-15 01:35:00|4269.98|4269.38|4270.11|4269.51|4271.36|4270.76|4269.86|4269.26|1035
1660527600000|2022-08-15 01:40:00|4270.36|4269.76|4271.86|4271.26|4271.86|4271.26|4270.11|4269.51|651
1660527900000|2022-08-15 01:45:00|4271.73|4271.13|4272.86|4272.26|4273.36|4272.76|4271.48|4270.88|1323
1660528200000|2022-08-15 01:50:00|4272.73|4272.13|4272.61|4272.01|4273.36|4272.76|4272.61|4272.01|711
1660528500000|2022-08-15 01:55:00|4272.86|4272.26|4273.11|4272.51|4273.11|4272.51|4272.11|4271.51|564
1660528800000|2022-08-15 02:00:00|4273.36|4272.76|4271.11|4270.51|4273.36|4272.76|4271.11|4270.51|599
1660529100000|2022-08-15 02:05:00|4270.86|4270.26|4270.11|4269.51|4271.11|4270.51|4269.86|4269.26|852
1660529400000|2022-08-15 02:10:00|4269.86|4269.26|4267.86|4267.26|4269.98|4269.38|4267.86|4267.26|757
1660529700000|2022-08-15 02:15:00|4267.73|4267.13|4266.36|4265.76|4268.11|4267.51|4266.11|4265.51|889
1660530000000|2022-08-15 02:20:00|4266.11|4265.51|4267.61|4267.01|4267.73|4267.13|4265.86|4265.26|697
1660530300000|2022-08-15 02:25:00|4267.36|4266.76|4267.61|4267.01|4268.11|4267.51|4266.98|4266.38|536
1660530600000|2022-08-15 02:30:00|4267.86|4267.26|4267.61|4267.01|4267.86|4267.26|4266.36|4265.76|500
1660530900000|2022-08-15 02:35:00|4267.48|4266.88|4267.11|4266.51|4267.61|4267.01|4267.11|4266.51|294
1660531200000|2022-08-15 02:40:00|4267.36|4266.76|4267.61|4267.01|4267.61|4267.01|4267.11|4266.51|168
1660531500000|2022-08-15 02:45:00|4267.36|4266.76|4266.86|4266.26|4267.61|4267.01|4266.48|4265.88|348
1660531800000|2022-08-15 02:50:00|4266.61|4266.01|4266.86|4266.26|4266.86|4266.26|4265.86|4265.26|486
1660532100000|2022-08-15 02:55:00|4267.11|4266.51|4266.61|4266.01|4267.11|4266.51|4266.11|4265.51|240
1660532400000|2022-08-15 03:00:00|4266.36|4265.76|4266.36|4265.76|4266.86|4266.26|4266.11|4265.51|359
1660532700000|2022-08-15 03:05:00|4266.11|4265.51|4267.36|4266.76|4267.86|4267.26|4266.11|4265.51|557
1660533000000|2022-08-15 03:10:00|4267.61|4267.01|4269.11|4268.51|4269.61|4269.01|4267.61|4267.01|1022
1660533300000|2022-08-15 03:15:00|4269.36|4268.76|4269.11|4268.51|4269.36|4268.76|4268.36|4267.76|292
1660533600000|2022-08-15 03:20:00|4268.98|4268.38|4268.36|4267.76|4269.11|4268.51|4268.11|4267.51|238
1660533900000|2022-08-15 03:25:00|4268.61|4268.01|4268.86|4268.26|4269.11|4268.51|4268.61|4268.01|153
1660534200000|2022-08-15 03:30:00|4268.73|4268.13|4268.61|4268.01|4269.36|4268.76|4268.61|4268.01|263
1660534500000|2022-08-15 03:35:00|4268.48|4267.88|4268.36|4267.76|4268.61|4268.01|4267.61|4267.01|269
1660534800000|2022-08-15 03:40:00|4268.61|4268.01|4268.86|4268.26|4269.36|4268.76|4268.23|4267.63|383
1660535100000|2022-08-15 03:45:00|4268.73|4268.13|4268.61|4268.01|4269.11|4268.51|4268.36|4267.76|173
1660535400000|2022-08-15 03:50:00|4268.73|4268.13|4268.86|4268.26|4269.36|4268.76|4268.36|4267.76|203
1660535700000|2022-08-15 03:55:00|4269.11|4268.51|4268.86|4268.26|4269.11|4268.51|4268.36|4267.76|255
1660536000000|2022-08-15 04:00:00|4269.11|4268.51|4269.36|4268.76|4269.61|4269.01|4268.86|4268.26|297
1660536300000|2022-08-15 04:05:00|4269.61|4269.01|4268.86|4268.26|4269.61|4269.01|4268.61|4268.01|132
1660536600000|2022-08-15 04:10:00|4268.61|4268.01|4269.11|4268.51|4269.36|4268.76|4268.61|4268.01|183
1660536900000|2022-08-15 04:15:00|4269.36|4268.76|4269.61|4269.01|4269.61|4269.01|4269.11|4268.51|132
1660537200000|2022-08-15 04:20:00|4269.36|4268.76|4269.36|4268.76|4269.61|4269.01|4269.23|4268.63|120
1660537500000|2022-08-15 04:25:00|4269.61|4269.01|4269.61|4269.01|4269.86|4269.26|4269.36|4268.76|186
1660537800000|2022-08-15 04:30:00|4269.73|4269.13|4269.61|4269.01|4269.86|4269.26|4269.11|4268.51|135
1660538100000|2022-08-15 04:35:00|4269.36|4268.76|4269.61|4269.01|4269.86|4269.26|4269.36|4268.76|212
1660538400000|2022-08-15 04:40:00|4269.73|4269.13|4269.86|4269.26|4270.36|4269.76|4269.73|4269.13|325
1660538700000|2022-08-15 04:45:00|4270.11|4269.51|4269.11|4268.51|4270.11|4269.51|4269.11|4268.51|105
1660539000000|2022-08-15 04:50:00|4269.36|4268.76|4269.11|4268.51|4269.36|4268.76|4269.11|4268.51|174
1660539300000|2022-08-15 04:55:00|4269.36|4268.76|4269.11|4268.51|4269.36|4268.76|4269.11|4268.51|93
1660539600000|2022-08-15 05:00:00|4269.36|4268.76|4270.36|4269.76|4270.36|4269.76|4269.11|4268.51|327
1660539900000|2022-08-15 05:05:00|4270.11|4269.51|4269.11|4268.51|4271.11|4270.51|4269.11|4268.51|506
1660540200000|2022-08-15 05:10:00|4269.36|4268.76|4268.61|4268.01|4269.36|4268.76|4268.36|4267.76|460
1660540500000|2022-08-15 05:15:00|4268.86|4268.26|4268.36|4267.76|4268.86|4268.26|4268.36|4267.76|247
1660540800000|2022-08-15 05:20:00|4268.61|4268.01|4268.36|4267.76|4269.11|4268.51|4268.36|4267.76|223
1660541100000|2022-08-15 05:25:00|4268.11|4267.51|4267.86|4267.26|4268.36|4267.76|4267.36|4266.76|484
1660541400000|2022-08-15 05:30:00|4267.61|4267.01|4266.11|4265.51|4267.86|4267.26|4266.11|4265.51|685
1660541700000|2022-08-15 05:35:00|4266.36|4265.76|4266.86|4266.26|4266.86|4266.26|4266.11|4265.51|240
1660542000000|2022-08-15 05:40:00|4267.11|4266.51|4267.36|4266.76|4267.61|4267.01|4266.98|4266.38|290
1660542300000|2022-08-15 05:45:00|4267.11|4266.51|4267.11|4266.51|4267.36|4266.76|4266.61|4266.01|217
1660542600000|2022-08-15 05:50:00|4267.23|4266.63|4268.23|4267.63|4268.36|4267.76|4267.11|4266.51|369
1660542900000|2022-08-15 05:55:00|4268.11|4267.51|4269.11|4268.51|4269.36|4268.76|4267.86|4267.26|923
1660543200000|2022-08-15 06:00:00|4269.36|4268.76|4270.11|4269.51|4270.48|4269.88|4268.11|4267.51|1535
1660543500000|2022-08-15 06:05:00|4270.23|4269.63|4268.86|4268.26|4270.61|4270.01|4268.86|4268.26|377
1660543800000|2022-08-15 06:10:00|4268.98|4268.38|4269.36|4268.76|4270.61|4270.01|4268.61|4268.01|388
1660544100000|2022-08-15 06:15:00|4269.23|4268.63|4269.86|4269.26|4270.86|4270.26|4269.23|4268.63|366
1660544400000|2022-08-15 06:20:00|4269.73|4269.13|4270.11|4269.51|4270.11|4269.51|4269.23|4268.63|282
1660544700000|2022-08-15 06:25:00|4269.86|4269.26|4269.11|4268.51|4270.36|4269.76|4269.11|4268.51|218
1660545000000|2022-08-15 06:30:00|4268.98|4268.38|4269.23|4268.63|4269.36|4268.76|4268.36|4267.76|254
1660545300000|2022-08-15 06:35:00|4269.11|4268.51|4268.11|4267.51|4269.11|4268.51|4268.11|4267.51|258
1660545600000|2022-08-15 06:40:00|4267.86|4267.26|4268.86|4268.26|4269.11|4268.51|4267.86|4267.26|204
1660545900000|2022-08-15 06:45:00|4269.11|4268.51|4268.36|4267.76|4269.36|4268.76|4268.11|4267.51|246
1660546200000|2022-08-15 06:50:00|4268.23|4267.63|4268.11|4267.51|4268.61|4268.01|4267.61|4267.01|463
1660546500000|2022-08-15 06:55:00|4267.86|4267.26|4267.86|4267.26|4268.61|4268.01|4267.61|4267.01|484
1660546800000|2022-08-15 07:00:00|4267.61|4267.01|4268.36|4267.76|4268.36|4267.76|4266.36|4265.76|1440
1660547100000|2022-08-15 07:05:00|4268.61|4268.01|4265.86|4265.26|4268.86|4268.26|4265.61|4265.01|1062
1660547400000|2022-08-15 07:10:00|4265.61|4265.01|4263.23|4262.63|4266.11|4265.51|4263.11|4262.51|2157
1660547700000|2022-08-15 07:15:00|4263.36|4262.76|4262.11|4261.51|4263.36|4262.76|4260.98|4260.38|2039
1660548000000|2022-08-15 07:20:00|4261.86|4261.26|4260.11|4259.51|4261.86|4261.26|4259.86|4259.26|1768
1660548300000|2022-08-15 07:25:00|4260.23|4259.63|4260.61|4260.01|4260.98|4260.38|4259.11|4258.51|1723
1660548600000|2022-08-15 07:30:00|4260.36|4259.76|4260.36|4259.76|4261.86|4261.26|4260.36|4259.76|1002
1660548900000|2022-08-15 07:35:00|4260.11|4259.51|4257.11|4256.51|4260.11|4259.51|4257.11|4256.51|1533
1660549200000|2022-08-15 07:40:00|4257.36|4256.76|4259.11|4258.51|4259.36|4258.76|4256.36|4255.76|1641
1660549500000|2022-08-15 07:45:00|4258.86|4258.26|4259.11|4258.51|4259.73|4259.13|4258.61|4258.01|1227
1660549800000|2022-08-15 07:50:00|4258.86|4258.26|4259.36|4258.76|4260.11|4259.51|4257.61|4257.01|846
1660550100000|2022-08-15 07:55:00|4259.11|4258.51|4257.11|4256.51|4259.23|4258.63|4256.61|4256.01|1199
1660550400000|2022-08-15 08:00:00|4256.86|4256.26|4259.36|4258.76|4259.36|4258.76|4256.86|4256.26|1125
1660550700000|2022-08-15 08:05:00|4259.11|4258.51|4260.61|4260.01|4262.11|4261.51|4259.11|4258.51|1433
1660551000000|2022-08-15 08:10:00|4260.86|4260.26|4259.86|4259.26|4261.11|4260.51|4259.36|4258.76|955
1660551300000|2022-08-15 08:15:00|4260.11|4259.51|4259.36|4258.76|4260.23|4259.63|4258.61|4258.01|803
1660551600000|2022-08-15 08:20:00|4259.48|4258.88|4258.61|4258.01|4260.11|4259.51|4258.61|4258.01|931
1660551900000|2022-08-15 08:25:00|4258.36|4257.76|4260.86|4260.26|4261.11|4260.51|4258.36|4257.76|713
1660552200000|2022-08-15 08:30:00|4261.11|4260.51|4261.36|4260.76|4261.86|4261.26|4260.61|4260.01|1155
1660552500000|2022-08-15 08:35:00|4261.48|4260.88|4262.11|4261.51|4262.11|4261.51|4260.98|4260.38|520
1660552800000|2022-08-15 08:40:00|4261.98|4261.38|4261.61|4261.01|4263.61|4263.01|4261.61|4261.01|1745
1660553100000|2022-08-15 08:45:00|4261.73|4261.13|4260.86|4260.26|4261.86|4261.26|4260.61|4260.01|706
1660553400000|2022-08-15 08:50:00|4261.11|4260.51|4260.11|4259.51|4261.23|4260.63|4259.86|4259.26|364
1660553700000|2022-08-15 08:55:00|4259.86|4259.26|4258.86|4258.26|4260.11|4259.51|4258.73|4258.13|452
1660554000000|2022-08-15 09:00:00|4258.98|4258.38|4258.86|4258.26|4259.36|4258.76|4258.61|4258.01|400
1660554300000|2022-08-15 09:05:00|4259.11|4258.51|4258.48|4257.88|4259.11|4258.51|4258.11|4257.51|685
1660554600000|2022-08-15 09:10:00|4258.36|4257.76|4259.61|4259.01|4259.86|4259.26|4258.23|4257.63|672
1660554900000|2022-08-15 09:15:00|4259.73|4259.13|4257.86|4257.26|4260.61|4260.01|4257.11|4256.51|2179
1660555200000|2022-08-15 09:20:00|4257.98|4257.38|4256.36|4255.76|4257.98|4257.38|4255.61|4255.01|1533
1660555500000|2022-08-15 09:25:00|4256.61|4256.01|4256.11|4255.51|4256.73|4256.13|4255.11|4254.51|1162
1660555800000|2022-08-15 09:30:00|4255.98|4255.38|4254.86|4254.26|4256.36|4255.76|4254.48|4253.88|707
1660556100000|2022-08-15 09:35:00|4254.61|4254.01|4253.86|4253.26|4254.61|4254.01|4253.36|4252.76|1614
1660556400000|2022-08-15 09:40:00|4254.11|4253.51|4255.61|4255.01|4255.86|4255.26|4254.11|4253.51|913
1660556700000|2022-08-15 09:45:00|4255.86|4255.26|4256.48|4255.88|4257.11|4256.51|4255.36|4254.76|1282
1660557000000|2022-08-15 09:50:00|4256.36|4255.76|4257.36|4256.76|4258.61|4258.01|4256.36|4255.76|1148
1660557300000|2022-08-15 09:55:00|4257.86|4257.26|4257.86|4257.26|4258.61|4258.01|4257.36|4256.76|1045
1660557600000|2022-08-15 10:00:00|4258.11|4257.51|4257.36|4256.76|4259.61|4259.01|4256.86|4256.26|2700
1660557900000|2022-08-15 10:05:00|4257.61|4257.01|4256.86|4256.26|4257.61|4257.01|4256.61|4256.01|858
1660558200000|2022-08-15 10:10:00|4256.73|4256.13|4256.86|4256.26|4258.11|4257.51|4254.86|4254.26|1560
1660558500000|2022-08-15 10:15:00|4256.61|4256.01|4257.36|4256.76|4257.61|4257.01|4256.36|4255.76|723
1660558800000|2022-08-15 10:20:00|4257.48|4256.88|4254.36|4253.76|4257.61|4257.01|4254.11|4253.51|1023
1660559100000|2022-08-15 10:25:00|4254.61|4254.01|4254.11|4253.51|4256.11|4255.51|4254.11|4253.51|936
1660559400000|2022-08-15 10:30:00|4254.23|4253.63|4255.11|4254.51|4255.86|4255.26|4254.11|4253.51|2222
1660559700000|2022-08-15 10:35:00|4255.36|4254.76|4255.61|4255.01|4256.23|4255.63|4254.98|4254.38|904
1660560000000|2022-08-15 10:40:00|4255.86|4255.26|4257.61|4257.01|4257.61|4257.01|4255.36|4254.76|1320
1660560300000|2022-08-15 10:45:00|4257.36|4256.76|4260.11|4259.51|4260.36|4259.76|4256.86|4256.26|2230
1660560600000|2022-08-15 10:50:00|4259.86|4259.26|4258.86|4258.26|4259.86|4259.26|4258.11|4257.51|1437
1660560900000|2022-08-15 10:55:00|4259.11|4258.51|4259.61|4259.01|4260.11|4259.51|4258.86|4258.26|1063
1660561200000|2022-08-15 11:00:00|4259.86|4259.26|4260.36|4259.76|4260.86|4260.26|4258.86|4258.26|1834
1660561500000|2022-08-15 11:05:00|4260.11|4259.51|4260.36|4259.76|4260.86|4260.26|4259.61|4259.01|1324
1660561800000|2022-08-15 11:10:00|4260.11|4259.51|4259.86|4259.26|4260.36|4259.76|4259.36|4258.76|565
1660562100000|2022-08-15 11:15:00|4259.61|4259.01|4259.61|4259.01|4259.86|4259.26|4259.36|4258.76|449
1660562400000|2022-08-15 11:20:00|4259.86|4259.26|4258.86|4258.26|4260.61|4260.01|4258.86|4258.26|1020
1660562700000|2022-08-15 11:25:00|4258.36|4257.76|4259.36|4258.76|4259.36|4258.76|4258.11|4257.51|935
1660563000000|2022-08-15 11:30:00|4259.61|4259.01|4258.11|4257.51|4259.61|4259.01|4258.11|4257.51|1146
1660563300000|2022-08-15 11:35:00|4257.98|4257.38|4258.61|4258.01|4258.86|4258.26|4257.98|4257.38|793
1660563600000|2022-08-15 11:40:00|4258.86|4258.26|4256.86|4256.26|4258.86|4258.26|4256.36|4255.76|1800
1660563900000|2022-08-15 11:45:00|4256.61|4256.01|4253.98|4253.38|4257.11|4256.51|4253.86|4253.26|2465
1660564200000|2022-08-15 11:50:00|4254.11|4253.51|4252.36|4251.76|4254.61|4254.01|4251.61|4251.01|2451
1660564500000|2022-08-15 11:55:00|4252.61|4252.01|4255.11|4254.51|4255.23|4254.63|4252.61|4252.01|2640
1660564800000|2022-08-15 12:00:00|4254.86|4254.26|4252.11|4251.51|4254.86|4254.26|4251.61|4251.01|2424
1660565100000|2022-08-15 12:05:00|4252.36|4251.76|4252.86|4252.26|4253.11|4252.51|4251.86|4251.26|1054
1660565400000|2022-08-15 12:10:00|4252.98|4252.38|4254.86|4254.26|4255.11|4254.51|4251.11|4250.51|2241
1660565700000|2022-08-15 12:15:00|4254.98|4254.38|4256.36|4255.76|4256.61|4256.01|4254.61|4254.01|2565
1660566000000|2022-08-15 12:20:00|4256.11|4255.51|4256.11|4255.51|4257.36|4256.76|4255.86|4255.26|2027
1660566300000|2022-08-15 12:25:00|4256.23|4255.63|4257.98|4257.38|4259.11|4258.51|4255.61|4255.01|2092
1660566600000|2022-08-15 12:30:00|4258.61|4258.01|4256.11|4255.51|4259.11|4258.51|4255.61|4255.01|3686
1660566900000|2022-08-15 12:35:00|4255.86|4255.26|4252.36|4251.76|4255.86|4255.26|4251.86|4251.26|3452
1660567200000|2022-08-15 12:40:00|4252.11|4251.51|4250.36|4249.76|4253.11|4252.51|4249.36|4248.76|3186
1660567500000|2022-08-15 12:45:00|4250.61|4250.01|4248.11|4247.51|4250.61|4250.01|4247.86|4247.26|3484
1660567800000|2022-08-15 12:50:00|4248.36|4247.76|4247.86|4247.26|4249.36|4248.76|4247.48|4246.88|3258
1660568100000|2022-08-15 12:55:00|4247.61|4247.01|4246.86|4246.26|4248.11|4247.51|4246.61|4246.01|2253
1660568400000|2022-08-15 13:00:00|4246.61|4246.01|4250.86|4250.26|4251.11|4250.51|4246.61|4246.01|3570
1660568700000|2022-08-15 13:05:00|4251.11|4250.51|4251.36|4250.76|4252.11|4251.51|4250.36|4249.76|2865
1660569000000|2022-08-15 13:10:00|4251.11|4250.51|4251.61|4251.01|4251.61|4251.01|4250.36|4249.76|1928
1660569300000|2022-08-15 13:15:00|4251.73|4251.13|4251.86|4251.26|4253.11|4252.51|4251.11|4250.51|2879
1660569600000|2022-08-15 13:20:00|4251.61|4251.01|4253.11|4252.51|4253.61|4253.01|4251.61|4251.01|1760
1660569900000|2022-08-15 13:25:00|4253.36|4252.76|4255.86|4255.26|4255.86|4255.26|4253.11|4252.51|5657
1660570200000|2022-08-15 13:30:00|4255.76|4255.36|4261.76|4261.36|4263.01|4262.61|4255.26|4254.86|42260
1660570500000|2022-08-15 13:35:00|4262.26|4261.86|4263.76|4263.36|4264.76|4264.36|4260.26|4259.86|23163
1660570800000|2022-08-15 13:40:00|4264.01|4263.61|4261.51|4261.11|4264.51|4264.11|4259.01|4258.61|24124
1660571100000|2022-08-15 13:45:00|4261.26|4260.86|4264.51|4264.11|4268.01|4267.61|4261.26|4260.86|29026
1660571400000|2022-08-15 13:50:00|4264.76|4264.36|4275.76|4275.36|4276.01|4275.61|4264.26|4263.86|29479
1660571700000|2022-08-15 13:55:00|4276.01|4275.61|4277.26|4276.86|4281.26|4280.86|4274.01|4273.61|30463
1660572000000|2022-08-15 14:00:00|4277.51|4277.11|4274.51|4274.11|4277.51|4277.11|4270.76|4270.36|29902
1660572300000|2022-08-15 14:05:00|4274.26|4273.86|4273.76|4273.36|4276.26|4275.86|4271.51|4271.11|16204
1660572600000|2022-08-15 14:10:00|4274.01|4273.61|4267.76|4267.36|4275.01|4274.61|4267.76|4267.36|19595
1660572900000|2022-08-15 14:15:00|4268.01|4267.61|4267.51|4267.11|4269.26|4268.86|4266.38|4265.98|15181
1660573200000|2022-08-15 14:20:00|4267.26|4266.86|4264.76|4264.36|4267.51|4267.11|4263.76|4263.36|18982
1660573500000|2022-08-15 14:25:00|4264.51|4264.11|4268.51|4268.11|4269.13|4268.73|4263.76|4263.36|17920
1660573800000|2022-08-15 14:30:00|4268.26|4267.86|4273.76|4273.36|4274.26|4273.86|4267.26|4266.86|17555
1660574100000|2022-08-15 14:35:00|4273.51|4273.11|4270.01|4269.61|4273.76|4273.36|4269.51|4269.11|13978
1660574400000|2022-08-15 14:40:00|4269.88|4269.48|4270.51|4270.11|4274.26|4273.86|4269.76|4269.36|13187
1660574700000|2022-08-15 14:45:00|4271.01|4270.61|4267.26|4266.86|4272.51|4272.11|4266.51|4266.11|12777
1660575000000|2022-08-15 14:50:00|4267.01|4266.61|4267.26|4266.86|4269.76|4269.36|4266.01|4265.61|12622
1660575300000|2022-08-15 14:55:00|4267.38|4266.98|4265.51|4265.11|4268.26|4267.86|4264.51|4264.11|11871
1660575600000|2022-08-15 15:00:00|4265.76|4265.36|4267.26|4266.86|4268.76|4268.36|4263.51|4263.11|16249
1660575900000|2022-08-15 15:05:00|4267.51|4267.11|4266.51|4266.11|4270.76|4270.36|4265.26|4264.86|14384
1660576200000|2022-08-15 15:10:00|4266.76|4266.36|4264.26|4263.86|4266.76|4266.36|4262.26|4261.86|12082
1660576500000|2022-08-15 15:15:00|4264.01|4263.61|4267.51|4267.11|4268.01|4267.61|4264.01|4263.61|13934
1660576800000|2022-08-15 15:20:00|4267.76|4267.36|4269.76|4269.36|4271.76|4271.36|4266.26|4265.86|12373
1660577100000|2022-08-15 15:25:00|4270.01|4269.61|4271.26|4270.86|4271.51|4271.11|4268.26|4267.86|10693
1660577400000|2022-08-15 15:30:00|4271.51|4271.11|4273.26|4272.86|4274.01|4273.61|4270.76|4270.36|16042
1660577700000|2022-08-15 15:35:00|4273.51|4273.11|4276.76|4276.36|4277.01|4276.61|4272.88|4272.48|16728
1660578000000|2022-08-15 15:40:00|4277.01|4276.61|4281.01|4280.61|4281.76|4281.36|4275.51|4275.11|19815
1660578300000|2022-08-15 15:45:00|4281.26|4280.86|4286.76|4286.36|4286.76|4286.36|4281.01|4280.61|20940
1660578600000|2022-08-15 15:50:00|4287.01|4286.61|4288.51|4288.11|4290.01|4289.61|4286.26|4285.86|16849
1660578900000|2022-08-15 15:55:00|4288.26|4287.86|4288.01|4287.61|4290.26|4289.86|4287.26|4286.86|16497
1660579200000|2022-08-15 16:00:00|4288.26|4287.86|4289.01|4288.61|4289.01|4288.61|4285.26|4284.86|13248
1660579500000|2022-08-15 16:05:00|4288.88|4288.48|4286.51|4286.11|4289.01|4288.61|4286.51|4286.11|9440
1660579800000|2022-08-15 16:10:00|4286.76|4286.36|4288.76|4288.36|4290.51|4290.11|4286.51|4286.11|12640
1660580100000|2022-08-15 16:15:00|4289.01|4288.61|4289.65|4289.25|4292.78|4292.38|4288.76|4288.36|11799
1660580400000|2022-08-15 16:20:00|4289.53|4289.13|4290.53|4290.13|4290.53|4290.13|4288.28|4287.88|8329
1660580700000|2022-08-15 16:25:00|4290.28|4289.88|4292.03|4291.63|4292.78|4292.38|4289.78|4289.38|7727
1660581000000|2022-08-15 16:30:00|4292.28|4291.88|4295.03|4294.63|4295.03|4294.63|4291.78|4291.38|11298
1660581300000|2022-08-15 16:35:00|4295.28|4294.88|4292.78|4292.38|4295.4|4295|4292.78|4292.38|8666
1660581600000|2022-08-15 16:40:00|4292.67|4292.27|4294.42|4294.02|4294.67|4294.27|4292.17|4291.77|7542
1660581900000|2022-08-15 16:45:00|4294.17|4293.77|4293.42|4293.02|4294.92|4294.52|4292.92|4292.52|6913
1660582200000|2022-08-15 16:50:00|4293.17|4292.77|4295.67|4295.27|4296.67|4296.27|4293.17|4292.77|10250
1660582500000|2022-08-15 16:55:00|4295.42|4295.02|4296.42|4296.02|4297.67|4297.27|4295.04|4294.64|11175
1660582800000|2022-08-15 17:00:00|4296.67|4296.27|4294.42|4294.02|4296.92|4296.52|4293.42|4293.02|10178
1660583100000|2022-08-15 17:05:00|4294.67|4294.27|4297.42|4297.02|4298.42|4298.02|4294.67|4294.27|13570
1660583400000|2022-08-15 17:10:00|4297.67|4297.27|4294.92|4294.52|4297.92|4297.52|4294.67|4294.27|4789
1660583700000|2022-08-15 17:15:00|4294.67|4294.27|4292.92|4292.52|4295.67|4295.27|4292.67|4292.27|6381
1660584000000|2022-08-15 17:20:00|4292.67|4292.27|4294.42|4294.02|4294.92|4294.52|4291.17|4290.77|8602
1660584300000|2022-08-15 17:25:00|4294.67|4294.27|4294.67|4294.27|4295.92|4295.52|4293.42|4293.02|7277
1660584600000|2022-08-15 17:30:00|4294.92|4294.52|4292.92|4292.52|4295.67|4295.27|4292.42|4292.02|6259
1660584900000|2022-08-15 17:35:00|4293.17|4292.77|4290.17|4289.77|4293.92|4293.52|4289.92|4289.52|8296
1660585200000|2022-08-15 17:40:00|4289.92|4289.52|4290.42|4290.02|4291.67|4291.27|4289.67|4289.27|5565
1660585500000|2022-08-15 17:45:00|4290.17|4289.77|4292.67|4292.27|4292.92|4292.52|4289.92|4289.52|6186
1660585800000|2022-08-15 17:50:00|4292.92|4292.52|4293.17|4292.77|4293.92|4293.52|4292.17|4291.77|6145
1660586100000|2022-08-15 17:55:00|4293.42|4293.02|4294.17|4293.77|4294.42|4294.02|4292.92|4292.52|4992
1660586400000|2022-08-15 18:00:00|4293.92|4293.52|4292.92|4292.52|4294.17|4293.77|4292.42|4292.02|6927
1660586700000|2022-08-15 18:05:00|4293.17|4292.77|4290.67|4290.27|4294.42|4294.02|4290.42|4290.02|8886
1660587000000|2022-08-15 18:10:00|4290.42|4290.02|4291.17|4290.77|4292.17|4291.77|4289.67|4289.27|6401
1660587300000|2022-08-15 18:15:00|4291.42|4291.02|4294.67|4294.27|4294.67|4294.27|4291.17|4290.77|6369
1660587600000|2022-08-15 18:20:00|4294.42|4294.02|4293.17|4292.77|4295.42|4295.02|4292.42|4292.02|10301
1660587900000|2022-08-15 18:25:00|4293.42|4293.02|4294.67|4294.27|4294.67|4294.27|4291.42|4291.02|7615
1660588200000|2022-08-15 18:30:00|4294.79|4294.39|4296.17|4295.77|4297.42|4297.02|4293.42|4293.02|11583
1660588500000|2022-08-15 18:35:00|4296.42|4296.02|4297.67|4297.27|4297.67|4297.27|4295.67|4295.27|6635
1660588800000|2022-08-15 18:40:00|4297.92|4297.52|4296.17|4295.77|4297.92|4297.52|4295.17|4294.77|6488
1660589100000|2022-08-15 18:45:00|4295.92|4295.52|4297.67|4297.27|4297.67|4297.27|4294.92|4294.52|6988
1660589400000|2022-08-15 18:50:00|4297.42|4297.02|4297.92|4297.52|4297.92|4297.52|4295.92|4295.52|8599
1660589700000|2022-08-15 18:55:00|4298.17|4297.77|4297.92|4297.52|4298.67|4298.27|4297.17|4296.77|8572
1660590000000|2022-08-15 19:00:00|4297.67|4297.27|4297.67|4297.27|4299.29|4298.89|4296.67|4296.27|8263
1660590300000|2022-08-15 19:05:00|4297.92|4297.52|4295.67|4295.27|4298.42|4298.02|4295.17|4294.77|7894
1660590600000|2022-08-15 19:10:00|4295.42|4295.02|4296.67|4296.27|4298.42|4298.02|4294.42|4294.02|10267
1660590900000|2022-08-15 19:15:00|4296.92|4296.52|4298.92|4298.52|4299.42|4299.02|4296.67|4296.27|9046
1660591200000|2022-08-15 19:20:00|4299.04|4298.64|4300.92|4300.52|4300.92|4300.52|4298.92|4298.52|11421
1660591500000|2022-08-15 19:25:00|4300.67|4300.27|4300.42|4300.02|4300.92|4300.52|4298.42|4298.02|8465
1660591800000|2022-08-15 19:30:00|4300.17|4299.77|4300.17|4299.77|4300.67|4300.27|4297.67|4297.27|14038
1660592100000|2022-08-15 19:35:00|4299.92|4299.52|4299.67|4299.27|4300.17|4299.77|4298.42|4298.02|9329
1660592400000|2022-08-15 19:40:00|4299.42|4299.02|4297.42|4297.02|4299.67|4299.27|4297.17|4296.77|9704
1660592700000|2022-08-15 19:45:00|4297.17|4296.77|4299.92|4299.52|4300.42|4300.02|4297.17|4296.77|11254
1660593000000|2022-08-15 19:50:00|4301.04|4300.64|4295.42|4295.02|4301.42|4301.02|4295.42|4295.02|25654
1660593300000|2022-08-15 19:55:00|4295.17|4294.77|4296.92|4296.52|4297.42|4297.02|4293.92|4293.52|61864
1660593600000|2022-08-15 20:00:00|4296.7|4296.3|4295.55|4294.95|4297.05|4296.45|4295.05|4294.45|27124
1660593900000|2022-08-15 20:05:00|4295.3|4294.7|4294.8|4294.2|4296.05|4295.45|4294.55|4293.95|5329
1660594200000|2022-08-15 20:10:00|4294.55|4293.95|4293.05|4292.45|4294.92|4294.32|4291.55|4290.95|5890
1660594500000|2022-08-15 20:15:00|4293.17|4292.57|4293.8|4293.2|4294.3|4293.7|4292.8|4292.2|1166
1660594800000|2022-08-15 20:20:00|4294.05|4293.45|4293.05|4292.45|4294.3|4293.7|4292.8|4292.2|900
1660595100000|2022-08-15 20:25:00|4292.8|4292.2|4293.3|4292.7|4293.55|4292.95|4291.8|4291.2|1236
1660595400000|2022-08-15 20:30:00|4293.55|4292.95|4294.05|4293.45|4294.3|4293.7|4293.3|4292.7|605
1660595700000|2022-08-15 20:35:00|4294.3|4293.7|4294.3|4293.7|4294.42|4293.82|4293.8|4293.2|563
1660596000000|2022-08-15 20:40:00|4294.05|4293.45|4294.3|4293.7|4294.55|4293.95|4293.55|4292.95|326
1660596300000|2022-08-15 20:45:00|4294.55|4293.95|4293.3|4292.7|4294.55|4293.95|4293.3|4292.7|991
1660596600000|2022-08-15 20:50:00|4293.55|4292.95|4291.8|4291.2|4293.55|4292.95|4291.8|4291.2|1385
1660596900000|2022-08-15 20:55:00|4292.05|4291.45|4292.9|4291.4|4293.3|4292.7|4291.8|4291.2|1211
1660597200000|2022-08-15 21:00:00|4293.33|4291.83|4293.26|4291.76|4293.41|4291.91|4292.86|4291.36|0
1660597500000|2022-08-15 21:05:00|4293.52|4292.02|4293.44|4291.94|4293.74|4292.24|4293.26|4291.76|0
1660597800000|2022-08-15 21:10:00|4293.26|4291.76|4293.26|4291.76|4293.44|4291.94|4293.15|4291.65|0
1660598100000|2022-08-15 21:15:00|4293.22|4291.72|4293.26|4291.76|4293.26|4291.76|4293.19|4291.69|0
1660598400000|2022-08-15 21:20:00|4293.19|4291.69|4293.3|4291.8|4293.37|4291.87|4293.19|4291.69|0
1660598700000|2022-08-15 21:25:00|4293.33|4291.83|4293.37|4291.87|4293.37|4291.87|4293.3|4291.8|0
1660599000000|2022-08-15 21:30:00|4293.33|4291.83|4292.82|4291.32|4293.33|4291.83|4292.82|4291.32|0
1660599300000|2022-08-15 21:35:00|4292.9|4291.4|4292.9|4291.4|4292.9|4291.4|4292.9|4291.4|0
1660599600000|2022-08-15 21:40:00|4293.04|4291.54|4293.22|4291.72|4293.22|4291.72|4293.04|4291.54|0
1660599900000|2022-08-15 21:45:00|4293.26|4291.76|4293.3|4291.8|4293.3|4291.8|4293.26|4291.76|0
1660600200000|2022-08-15 21:50:00|4293.26|4291.76|4293.12|4291.62|4293.26|4291.76|4293.08|4291.58|0
1660600500000|2022-08-15 21:55:00|4293.15|4291.65|4293.15|4291.65|4293.22|4291.72|4292.93|4291.43|0
1660600800000|2022-08-15 22:00:00|4293.08|4291.58|4291.55|4290.95|4293.08|4292.32|4290.3|4289.7|822
1660601100000|2022-08-15 22:05:00|4291.3|4290.7|4290.55|4289.95|4291.3|4290.7|4290.55|4289.95|502
1660601400000|2022-08-15 22:10:00|4290.8|4290.2|4291.55|4290.95|4291.55|4290.95|4290.55|4289.95|419
1660601700000|2022-08-15 22:15:00|4291.8|4291.2|4291.55|4290.95|4292.05|4291.45|4291.05|4290.45|365
1660602000000|2022-08-15 22:20:00|4291.3|4290.7|4291.3|4290.7|4291.55|4290.95|4291.05|4290.45|143
1660602300000|2022-08-15 22:25:00|4291.17|4290.57|4291.3|4290.7|4291.55|4290.95|4290.8|4290.2|152
1660602600000|2022-08-15 22:30:00|4291.42|4290.82|4291.8|4291.2|4292.05|4291.45|4291.42|4290.82|390
1660602900000|2022-08-15 22:35:00|4292.05|4291.45|4291.8|4291.2|4292.05|4291.45|4291.8|4291.2|101
1660603200000|2022-08-15 22:40:00|4292.05|4291.45|4291.05|4290.45|4292.05|4291.45|4291.05|4290.45|124
1660603500000|2022-08-15 22:45:00|4291.3|4290.7|4291.05|4290.45|4291.3|4290.7|4290.8|4290.2|128
1660603800000|2022-08-15 22:50:00|4291.3|4290.7|4290.3|4289.7|4291.3|4290.7|4290.05|4289.45|313
1660604100000|2022-08-15 22:55:00|4290.42|4289.82|4290.8|4290.2|4291.05|4290.45|4290.42|4289.82|116
1660604400000|2022-08-15 23:00:00|4291.05|4290.45|4290.55|4289.95|4291.3|4290.7|4290.05|4289.45|415
1660604700000|2022-08-15 23:05:00|4290.8|4290.2|4291.3|4290.7|4291.55|4290.95|4290.3|4289.7|314
1660605000000|2022-08-15 23:10:00|4291.05|4290.45|4291.05|4290.45|4291.42|4290.82|4290.8|4290.2|201
1660605300000|2022-08-15 23:15:00|4291.3|4290.7|4291.3|4290.7|4291.3|4290.7|4291.05|4290.45|210
1660605600000|2022-08-15 23:20:00|4291.05|4290.45|4291.05|4290.45|4291.3|4290.7|4290.8|4290.2|220
1660605900000|2022-08-15 23:25:00|4290.8|4290.2|4290.8|4290.2|4290.8|4290.2|4290.55|4289.95|97
1660606200000|2022-08-15 23:30:00|4290.55|4289.95|4291.3|4290.7|4291.3|4290.7|4290.55|4289.95|245
1660606500000|2022-08-15 23:35:00|4291.05|4290.45|4290.8|4290.2|4291.3|4290.7|4290.8|4290.2|214
1660606800000|2022-08-15 23:40:00|4291.05|4290.45|4291.42|4290.82|4291.55|4290.95|4290.8|4290.2|252
1660607100000|2022-08-15 23:45:00|4291.3|4290.7|4292.55|4291.95|4292.8|4292.2|4290.8|4290.2|375
1660607400000|2022-08-15 23:50:00|4292.8|4292.2|4293.92|4293.32|4294.3|4293.7|4292.55|4291.95|770
1660607700000|2022-08-15 23:55:00|4293.8|4293.2|4292.55|4291.95|4294.3|4293.7|4292.55|4291.95|495
1660608000000|2022-08-16 00:00:00|4292.3|4291.7|4289.42|4288.82|4292.3|4291.7|4287.8|4287.2|1853
1660608300000|2022-08-16 00:05:00|4289.55|4288.95|4290.42|4289.82|4290.55|4289.95|4289.05|4288.45|681
1660608600000|2022-08-16 00:10:00|4290.3|4289.7|4289.55|4288.95|4290.8|4290.2|4289.3|4288.7|391
1660608900000|2022-08-16 00:15:00|4289.3|4288.7|4288.8|4288.2|4289.3|4288.7|4287.8|4287.2|967
1660609200000|2022-08-16 00:20:00|4289.05|4288.45|4288.55|4287.95|4289.17|4288.57|4287.8|4287.2|583
1660609500000|2022-08-16 00:25:00|4288.8|4288.2|4287.92|4287.32|4289.3|4288.7|4287.8|4287.2|711
1660609800000|2022-08-16 00:30:00|4288.05|4287.45|4289.05|4288.45|4289.8|4289.2|4287.8|4287.2|704
1660610100000|2022-08-16 00:35:00|4289.17|4288.57|4289.8|4289.2|4289.8|4289.2|4288.8|4288.2|392
1660610400000|2022-08-16 00:40:00|4290.05|4289.45|4290.05|4289.45|4290.8|4290.2|4289.55|4288.95|535
1660610700000|2022-08-16 00:45:00|4289.8|4289.2|4289.8|4289.2|4290.55|4289.95|4289.55|4288.95|275
1660611000000|2022-08-16 00:50:00|4290.05|4289.45|4290.05|4289.45|4290.3|4289.7|4289.8|4289.2|210
1660611300000|2022-08-16 00:55:00|4289.92|4289.32|4289.3|4288.7|4290.3|4289.7|4289.05|4288.45|259
1660611600000|2022-08-16 01:00:00|4289.55|4288.95|4289.55|4288.95|4290.55|4289.95|4289.55|4288.95|755
1660611900000|2022-08-16 01:05:00|4289.8|4289.2|4289.55|4288.95|4291.05|4290.45|4289.3|4288.7|647
1660612200000|2022-08-16 01:10:00|4289.92|4289.32|4289.8|4289.2|4290.55|4289.95|4289.55|4288.95|372
1660612500000|2022-08-16 01:15:00|4290.05|4289.45|4287.8|4287.2|4290.3|4289.7|4287.8|4287.2|701
1660612800000|2022-08-16 01:20:00|4288.05|4287.45|4285.05|4284.45|4288.55|4287.95|4285.05|4284.45|1971
1660613100000|2022-08-16 01:25:00|4285.17|4284.57|4286.05|4285.45|4286.05|4285.45|4284.8|4284.2|1211
1660613400000|2022-08-16 01:30:00|4286.42|4285.82|4289.17|4288.57|4289.8|4289.2|4285.8|4285.2|1451
1660613700000|2022-08-16 01:35:00|4289.3|4288.7|4289.3|4288.7|4289.3|4288.7|4288.05|4287.45|513
1660614000000|2022-08-16 01:40:00|4289.17|4288.57|4288.67|4288.07|4290.05|4289.45|4288.3|4287.7|631
1660614300000|2022-08-16 01:45:00|4288.55|4287.95|4289.55|4288.95|4290.55|4289.95|4288.55|4287.95|445
1660614600000|2022-08-16 01:50:00|4289.8|4289.2|4289.8|4289.2|4290.3|4289.7|4289.55|4288.95|323
1660614900000|2022-08-16 01:55:00|4290.05|4289.45|4290.8|4290.2|4291.05|4290.45|4289.8|4289.2|367
1660615200000|2022-08-16 02:00:00|4290.67|4290.07|4292.05|4291.45|4292.05|4291.45|4290.05|4289.45|599
1660615500000|2022-08-16 02:05:00|4292.3|4291.7|4293.3|4292.7|4294.55|4293.95|4291.8|4291.2|1297
1660615800000|2022-08-16 02:10:00|4293.55|4292.95|4292.55|4291.95|4293.55|4292.95|4292.55|4291.95|600
1660616100000|2022-08-16 02:15:00|4292.8|4292.2|4293.05|4292.45|4293.05|4292.45|4292.3|4291.7|340
1660616400000|2022-08-16 02:20:00|4292.92|4292.32|4292.05|4291.45|4292.92|4292.32|4291.8|4291.2|236
1660616700000|2022-08-16 02:25:00|4292.3|4291.7|4292.3|4291.7|4292.8|4292.2|4292.05|4291.45|225
1660617000000|2022-08-16 02:30:00|4292.55|4291.95|4292.8|4292.2|4293.05|4292.45|4292.3|4291.7|201
1660617300000|2022-08-16 02:35:00|4292.92|4292.32|4291.55|4290.95|4293.3|4292.7|4291.05|4290.45|321
1660617600000|2022-08-16 02:40:00|4291.67|4291.07|4292.3|4291.7|4292.3|4291.7|4291.55|4290.95|154
1660617900000|2022-08-16 02:45:00|4292.05|4291.45|4294.05|4293.45|4294.3|4293.7|4291.8|4291.2|582
1660618200000|2022-08-16 02:50:00|4294.3|4293.7|4295.8|4295.2|4297.8|4297.2|4294.3|4293.7|2244
1660618500000|2022-08-16 02:55:00|4295.55|4294.95|4295.8|4295.2|4295.8|4295.2|4294.8|4294.2|401
1660618800000|2022-08-16 03:00:00|4295.55|4294.95|4295.3|4294.7|4295.8|4295.2|4294.8|4294.2|277
1660619100000|2022-08-16 03:05:00|4295.17|4294.57|4295.3|4294.7|4295.55|4294.95|4294.8|4294.2|177
1660619400000|2022-08-16 03:10:00|4295.05|4294.45|4293.8|4293.2|4295.05|4294.45|4293.8|4293.2|397
1660619700000|2022-08-16 03:15:00|4293.92|4293.32|4292.3|4291.7|4294.05|4293.45|4292.3|4291.7|525
1660620000000|2022-08-16 03:20:00|4292.55|4291.95|4293.05|4292.45|4293.05|4292.45|4292.3|4291.7|171
1660620300000|2022-08-16 03:25:00|4292.92|4292.32|4293.05|4292.45|4293.55|4292.95|4292.8|4292.2|313
1660620600000|2022-08-16 03:30:00|4293.3|4292.7|4292.8|4292.2|4293.55|4292.95|4292.67|4292.07|541
1660620900000|2022-08-16 03:35:00|4292.67|4292.07|4291.8|4291.2|4292.67|4292.07|4291.8|4291.2|261
1660621200000|2022-08-16 03:40:00|4291.92|4291.32|4290.8|4290.2|4292.8|4292.2|4290.55|4289.95|1186
1660621500000|2022-08-16 03:45:00|4290.55|4289.95|4291.05|4290.45|4291.3|4290.7|4290.55|4289.95|152
1660621800000|2022-08-16 03:50:00|4291.3|4290.7|4291.8|4291.2|4292.05|4291.45|4291.3|4290.7|310
1660622100000|2022-08-16 03:55:00|4291.67|4291.07|4291.3|4290.7|4291.8|4291.2|4291.3|4290.7|158
1660622400000|2022-08-16 04:00:00|4291.55|4290.95|4292.05|4291.45|4292.05|4291.45|4291.3|4290.7|115
1660622700000|2022-08-16 04:05:00|4291.8|4291.2|4291.05|4290.45|4292.8|4292.2|4291.05|4290.45|584
1660623000000|2022-08-16 04:10:00|4291.3|4290.7|4291.3|4290.7|4291.55|4290.95|4291.3|4290.7|127
1660623300000|2022-08-16 04:15:00|4291.8|4291.2|4291.3|4290.7|4291.8|4291.2|4291.3|4290.7|229
1660623600000|2022-08-16 04:20:00|4291.05|4290.45|4291.05|4290.45|4291.3|4290.7|4290.8|4290.2|123
1660623900000|2022-08-16 04:25:00|4291.3|4290.7|4291.3|4290.7|4291.55|4290.95|4290.92|4290.32|155
1660624200000|2022-08-16 04:30:00|4291.17|4290.57|4291.8|4291.2|4291.8|4291.2|4291.05|4290.45|150
1660624500000|2022-08-16 04:35:00|4291.55|4290.95|4292.3|4291.7|4292.3|4291.7|4291.42|4290.82|103
1660624800000|2022-08-16 04:40:00|4292.17|4291.57|4292.55|4291.95|4292.55|4291.95|4292.05|4291.45|67
1660625100000|2022-08-16 04:45:00|4292.8|4292.2|4292.55|4291.95|4293.05|4292.45|4292.3|4291.7|306
1660625400000|2022-08-16 04:50:00|4292.8|4292.2|4293.05|4292.45|4293.05|4292.45|4292.55|4291.95|128
1660625700000|2022-08-16 04:55:00|4292.8|4292.2|4292.8|4292.2|4293.42|4292.82|4292.55|4291.95|253
1660626000000|2022-08-16 05:00:00|4293.05|4292.45|4292.05|4291.45|4293.3|4292.7|4291.92|4291.32|192
1660626300000|2022-08-16 05:05:00|4291.8|4291.2|4291.05|4290.45|4291.92|4291.32|4290.3|4289.7|406
1660626600000|2022-08-16 05:10:00|4290.92|4290.32|4289.8|4289.2|4290.92|4290.32|4289.55|4288.95|465
1660626900000|2022-08-16 05:15:00|4290.05|4289.45|4290.05|4289.45|4290.3|4289.7|4289.05|4288.45|352
1660627200000|2022-08-16 05:20:00|4290.3|4289.7|4289.05|4288.45|4290.42|4289.82|4289.05|4288.45|213
1660627500000|2022-08-16 05:25:00|4289.17|4288.57|4289.3|4288.7|4289.8|4289.2|4288.8|4288.2|280
1660627800000|2022-08-16 05:30:00|4289.05|4288.45|4290.05|4289.45|4290.05|4289.45|4289.05|4288.45|212
1660628100000|2022-08-16 05:35:00|4289.8|4289.2|4290.3|4289.7|4290.8|4290.2|4289.55|4288.95|178
1660628400000|2022-08-16 05:40:00|4290.55|4289.95|4291.55|4290.95|4291.55|4290.95|4290.55|4289.95|194
1660628700000|2022-08-16 05:45:00|4291.3|4290.7|4291.3|4290.7|4291.55|4290.95|4291.05|4290.45|129
1660629000000|2022-08-16 05:50:00|4291.55|4290.95|4292.05|4291.45|4292.3|4291.7|4291.55|4290.95|215
1660629300000|2022-08-16 05:55:00|4292.3|4291.7|4293.55|4292.95|4294.05|4293.45|4291.8|4291.2|854
1660629600000|2022-08-16 06:00:00|4293.3|4292.7|4292.3|4291.7|4293.55|4292.95|4291.3|4290.7|720
1660629900000|2022-08-16 06:05:00|4292.05|4291.45|4291.05|4290.45|4292.05|4291.45|4290.8|4290.2|515
1660630200000|2022-08-16 06:10:00|4290.8|4290.2|4289.8|4289.2|4291.05|4290.45|4289.05|4288.45|668
1660630500000|2022-08-16 06:15:00|4289.55|4288.95|4289.8|4289.2|4290.05|4289.45|4289.3|4288.7|204
1660630800000|2022-08-16 06:20:00|4289.67|4289.07|4289.42|4288.82|4290.05|4289.45|4288.55|4287.95|442
1660631100000|2022-08-16 06:25:00|4289.3|4288.7|4289.05|4288.45|4289.55|4288.95|4288.3|4287.7|867
1660631400000|2022-08-16 06:30:00|4288.92|4288.32|4287.8|4287.2|4289.05|4288.45|4287.05|4286.45|1010
1660631700000|2022-08-16 06:35:00|4288.05|4287.45|4288.05|4287.45|4288.17|4287.57|4287.05|4286.45|293
1660632000000|2022-08-16 06:40:00|4287.8|4287.2|4288.3|4287.7|4288.8|4288.2|4287.3|4286.7|458
1660632300000|2022-08-16 06:45:00|4288.05|4287.45|4288.8|4288.2|4288.8|4288.2|4287.67|4287.07|476
1660632600000|2022-08-16 06:50:00|4288.55|4287.95|4288.55|4287.95|4289.3|4288.7|4288.3|4287.7|533
1660632900000|2022-08-16 06:55:00|4288.3|4287.7|4286.55|4285.95|4288.8|4288.2|4286.55|4285.95|648
1660633200000|2022-08-16 07:00:00|4286.8|4286.2|4285.8|4285.2|4286.8|4286.2|4283.8|4283.2|2697
1660633500000|2022-08-16 07:05:00|4285.42|4284.82|4283.05|4282.45|4286.55|4285.95|4282.8|4282.2|1883
1660633800000|2022-08-16 07:10:00|4283.3|4282.7|4283.8|4283.2|4284.3|4283.7|4282.8|4282.2|2165
1660634100000|2022-08-16 07:15:00|4284.05|4283.45|4283.8|4283.2|4284.3|4283.7|4282.8|4282.2|1734
1660634400000|2022-08-16 07:20:00|4283.92|4283.32|4284.8|4284.2|4286.05|4285.45|4283.55|4282.95|1072
1660634700000|2022-08-16 07:25:00|4285.05|4284.45|4285.05|4284.45|4285.55|4284.95|4284.55|4283.95|865
1660635000000|2022-08-16 07:30:00|4285.3|4284.7|4287.3|4286.7|4287.55|4286.95|4285.05|4284.45|1390
1660635300000|2022-08-16 07:35:00|4287.17|4286.57|4285.67|4285.07|4287.3|4286.7|4285.3|4284.7|570
1660635600000|2022-08-16 07:40:00|4285.55|4284.95|4284.05|4283.45|4285.55|4284.95|4283.55|4282.95|567
1660635900000|2022-08-16 07:45:00|4283.8|4283.2|4287.55|4286.95|4287.67|4287.07|4283.8|4283.2|681
1660636200000|2022-08-16 07:50:00|4287.3|4286.7|4288.67|4288.07|4289.05|4288.45|4287.3|4286.7|597
1660636500000|2022-08-16 07:55:00|4288.8|4288.2|4290.55|4289.95|4291.05|4290.45|4288.17|4287.57|801
1660636800000|2022-08-16 08:00:00|4290.8|4290.2|4290.3|4289.7|4291.3|4290.7|4289.55|4288.95|983
1660637100000|2022-08-16 08:05:00|4290.17|4289.57|4292.17|4291.57|4292.8|4292.2|4288.55|4287.95|942
1660637400000|2022-08-16 08:10:00|4292.55|4291.95|4292.3|4291.7|4293.55|4292.95|4291.8|4291.2|1226
1660637700000|2022-08-16 08:15:00|4292.42|4291.82|4291.05|4290.45|4292.55|4291.95|4290.8|4290.2|700
1660638000000|2022-08-16 08:20:00|4290.8|4290.2|4291.92|4291.32|4292.05|4291.45|4290.3|4289.7|601
1660638300000|2022-08-16 08:25:00|4292.05|4291.45|4293.3|4292.7|4294.55|4293.95|4292.05|4291.45|950
1660638600000|2022-08-16 08:30:00|4293.05|4292.45|4293.17|4292.57|4293.8|4293.2|4292.05|4291.45|868
1660638900000|2022-08-16 08:35:00|4293.05|4292.45|4296.05|4295.45|4296.3|4295.7|4292.8|4292.2|2205
1660639200000|2022-08-16 08:40:00|4295.8|4295.2|4294.55|4293.95|4296.8|4296.2|4294.05|4293.45|1296
1660639500000|2022-08-16 08:45:00|4294.3|4293.7|4292.55|4291.95|4294.3|4293.7|4292.3|4291.7|1010
1660639800000|2022-08-16 08:50:00|4292.42|4291.82|4292.8|4292.2|4294.3|4293.7|4292.3|4291.7|1455
1660640100000|2022-08-16 08:55:00|4292.67|4292.07|4293.3|4292.7|4293.3|4292.7|4292.3|4291.7|525
1660640400000|2022-08-16 09:00:00|4293.42|4292.82|4290.42|4289.82|4294.05|4293.45|4290.3|4289.7|1036
1660640700000|2022-08-16 09:05:00|4290.55|4289.95|4288.8|4288.2|4291.55|4290.95|4288.8|4288.2|909
1660641000000|2022-08-16 09:10:00|4288.55|4287.95|4288.3|4287.7|4289.3|4288.7|4287.8|4287.2|1124
1660641300000|2022-08-16 09:15:00|4288.55|4287.95|4288.8|4288.2|4289.8|4289.2|4287.8|4287.2|748
1660641600000|2022-08-16 09:20:00|4288.92|4288.32|4288.55|4287.95|4289.55|4288.95|4288.05|4287.45|539
1660641900000|2022-08-16 09:25:00|4289.05|4288.45|4288.8|4288.2|4290.55|4289.95|4288.8|4288.2|866
1660642200000|2022-08-16 09:30:00|4288.55|4287.95|4286.55|4285.95|4289.3|4288.7|4286.05|4285.45|1142
1660642500000|2022-08-16 09:35:00|4286.92|4286.32|4287.3|4286.7|4287.55|4286.95|4285.8|4285.2|614
1660642800000|2022-08-16 09:40:00|4287.42|4286.82|4287.8|4287.2|4288.3|4287.7|4286.3|4285.7|1366
1660643100000|2022-08-16 09:45:00|4288.05|4287.45|4288.3|4287.7|4288.3|4287.7|4287.55|4286.95|385
1660643400000|2022-08-16 09:50:00|4288.17|4287.57|4288.8|4288.2|4289.3|4288.7|4287.55|4286.95|456
1660643700000|2022-08-16 09:55:00|4289.05|4288.45|4289.55|4288.95|4289.55|4288.95|4288.3|4287.7|567
1660644000000|2022-08-16 10:00:00|4289.3|4288.7|4289.05|4288.45|4289.3|4288.7|4287.67|4287.07|1432
1660644300000|2022-08-16 10:05:00|4289.3|4288.7|4288.05|4287.45|4289.8|4289.2|4288.05|4287.45|563
1660644600000|2022-08-16 10:10:00|4287.8|4287.2|4286.3|4285.7|4288.55|4287.95|4285.8|4285.2|960
1660644900000|2022-08-16 10:15:00|4286.05|4285.45|4286.55|4285.95|4287.55|4286.95|4285.05|4284.45|984
1660645200000|2022-08-16 10:20:00|4287.05|4286.45|4288.8|4288.2|4289.05|4288.45|4287.05|4286.45|975
1660645500000|2022-08-16 10:25:00|4289.05|4288.45|4287.05|4286.45|4289.3|4288.7|4286.92|4286.32|460
1660645800000|2022-08-16 10:30:00|4287.3|4286.7|4287.3|4286.7|4288.05|4287.45|4286.55|4285.95|426
1660646100000|2022-08-16 10:35:00|4287.17|4286.57|4286.55|4285.95|4287.3|4286.7|4285.42|4284.82|578
1660646400000|2022-08-16 10:40:00|4286.8|4286.2|4286.3|4285.7|4286.8|4286.2|4284.55|4283.95|719
1660646700000|2022-08-16 10:45:00|4285.8|4285.2|4285.8|4285.2|4286.8|4286.2|4285.55|4284.95|544
1660647000000|2022-08-16 10:50:00|4286.05|4285.45|4287.05|4286.45|4287.17|4286.57|4285.67|4285.07|501
1660647300000|2022-08-16 10:55:00|4286.92|4286.32|4286.8|4286.2|4287.8|4287.2|4286.05|4285.45|520
1660647600000|2022-08-16 11:00:00|4286.55|4285.95|4288.8|4288.2|4289.05|4288.45|4284.8|4284.2|2318
1660647900000|2022-08-16 11:05:00|4288.55|4287.95|4290.55|4289.95|4290.8|4290.2|4288.3|4287.7|2150
1660648200000|2022-08-16 11:10:00|4290.42|4289.82|4290.8|4290.2|4291.55|4290.95|4290.3|4289.7|1086
1660648500000|2022-08-16 11:15:00|4290.55|4289.95|4291.05|4290.45|4291.3|4290.7|4290.3|4289.7|984
1660648800000|2022-08-16 11:20:00|4290.92|4290.32|4291.3|4290.7|4292.05|4291.45|4290.92|4290.32|969
1660649100000|2022-08-16 11:25:00|4290.55|4289.95|4293.05|4292.45|4293.3|4292.7|4290.55|4289.95|1545
1660649400000|2022-08-16 11:30:00|4293.17|4292.57|4293.3|4292.7|4293.55|4292.95|4292.17|4291.57|1410
1660649700000|2022-08-16 11:35:00|4293.05|4292.45|4293.8|4293.2|4294.3|4293.7|4293.05|4292.45|1446
1660650000000|2022-08-16 11:40:00|4293.42|4292.82|4293.05|4292.45|4293.55|4292.95|4291.55|4290.95|1186
1660650300000|2022-08-16 11:45:00|4292.8|4292.2|4292.05|4291.45|4293.05|4292.45|4291.8|4291.2|639
1660650600000|2022-08-16 11:50:00|4292.3|4291.7|4293.3|4292.7|4293.3|4292.7|4291.8|4291.2|847
1660650900000|2022-08-16 11:55:00|4292.55|4291.95|4292.8|4292.2|4293.55|4292.95|4292.55|4291.95|962
1660651200000|2022-08-16 12:00:00|4292.55|4291.95|4291.8|4291.2|4292.8|4292.2|4290.92|4290.32|1079
1660651500000|2022-08-16 12:05:00|4292.05|4291.45|4292.05|4291.45|4292.05|4291.45|4291.3|4290.7|576
1660651800000|2022-08-16 12:10:00|4292.3|4291.7|4294.05|4293.45|4295.05|4294.45|4292.3|4291.7|1461
1660652100000|2022-08-16 12:15:00|4294.17|4293.57|4294.05|4293.45|4295.3|4294.7|4293.8|4293.2|2129
1660652400000|2022-08-16 12:20:00|4293.92|4293.32|4292.05|4291.45|4294.05|4293.45|4291.8|4291.2|1448
1660652700000|2022-08-16 12:25:00|4292.17|4291.57|4292.3|4291.7|4292.3|4291.7|4291.3|4290.7|1070
1660653000000|2022-08-16 12:30:00|4292.42|4291.82|4289.3|4288.7|4292.8|4292.2|4287.8|4287.2|3350
1660653300000|2022-08-16 12:35:00|4289.17|4288.57|4288.55|4287.95|4290.05|4289.45|4288.42|4287.82|1918
1660653600000|2022-08-16 12:40:00|4288.3|4287.7|4288.3|4287.7|4289.05|4288.45|4287.05|4286.45|2076
1660653900000|2022-08-16 12:45:00|4288.05|4287.45|4286.05|4285.45|4288.3|4287.7|4285.05|4284.45|3565
1660654200000|2022-08-16 12:50:00|4285.8|4285.2|4283.67|4283.07|4286.05|4285.45|4281.55|4280.95|5156
1660654500000|2022-08-16 12:55:00|4283.55|4282.95|4285.3|4284.7|4285.55|4284.95|4283.05|4282.45|2981
1660654800000|2022-08-16 13:00:00|4285.55|4284.95|4286.3|4285.7|4286.55|4285.95|4284.55|4283.95|2794
1660655100000|2022-08-16 13:05:00|4286.55|4285.95|4286.8|4286.2|4286.8|4286.2|4284.8|4284.2|2902
1660655400000|2022-08-16 13:10:00|4286.55|4285.95|4286.17|4285.57|4286.55|4285.95|4284.3|4283.7|1876
1660655700000|2022-08-16 13:15:00|4286.3|4285.7|4285.55|4284.95|4287.05|4286.45|4284.3|4283.7|3238
1660656000000|2022-08-16 13:20:00|4285.3|4284.7|4284.05|4283.45|4285.8|4285.2|4283.3|4282.7|2367
1660656300000|2022-08-16 13:25:00|4283.8|4283.2|4284.8|4284.2|4285.3|4284.7|4283.3|4282.7|4933
1660656600000|2022-08-16 13:30:00|4284.7|4284.3|4291.32|4290.92|4293.45|4293.05|4283.95|4283.55|36916
1660656900000|2022-08-16 13:35:00|4291.45|4291.05|4291.95|4291.55|4295.2|4294.8|4289.2|4288.8|24832
1660657200000|2022-08-16 13:40:00|4291.7|4291.3|4289.7|4289.3|4293.45|4293.05|4288.95|4288.55|22328
1660657500000|2022-08-16 13:45:00|4289.95|4289.55|4286.7|4286.3|4292.45|4292.05|4286.7|4286.3|19039
1660657800000|2022-08-16 13:50:00|4286.95|4286.55|4288.7|4288.3|4289.7|4289.3|4284.7|4284.3|18247
1660658100000|2022-08-16 13:55:00|4288.45|4288.05|4291.7|4291.3|4293.7|4293.3|4287.95|4287.55|13984
1660658400000|2022-08-16 14:00:00|4291.45|4291.05|4286.45|4286.05|4291.7|4291.3|4281.95|4281.55|29676
1660658700000|2022-08-16 14:05:00|4286.32|4285.92|4287.45|4287.05|4289.45|4289.05|4285.2|4284.8|18086
1660659000000|2022-08-16 14:10:00|4287.2|4286.8|4290.48|4290.08|4293.4|4293|4286.7|4286.3|17993
1660659300000|2022-08-16 14:15:00|4290.23|4289.83|4289.23|4288.83|4290.73|4290.33|4286.48|4286.08|16651
1660659600000|2022-08-16 14:20:00|4288.98|4288.58|4290.48|4290.08|4292.23|4291.83|4288.23|4287.83|13398
1660659900000|2022-08-16 14:25:00|4289.73|4289.33|4286.48|4286.08|4289.98|4289.58|4285.48|4285.08|13977
1660660200000|2022-08-16 14:30:00|4286.23|4285.83|4278.23|4277.83|4286.48|4286.08|4277.73|4277.33|23482
1660660500000|2022-08-16 14:35:00|4277.98|4277.58|4279.98|4279.58|4281.98|4281.58|4277.73|4277.33|14594
1660660800000|2022-08-16 14:40:00|4279.73|4279.33|4285.23|4284.83|4286.23|4285.83|4278.48|4278.08|14220
1660661100000|2022-08-16 14:45:00|4285.48|4285.08|4286.73|4286.33|4287.73|4287.33|4283.48|4283.08|14817
1660661400000|2022-08-16 14:50:00|4286.98|4286.58|4286.73|4286.33|4288.98|4288.58|4285.98|4285.58|11841
1660661700000|2022-08-16 14:55:00|4286.48|4286.08|4283.73|4283.33|4287.73|4287.33|4282.48|4282.08|12357
1660662000000|2022-08-16 15:00:00|4283.98|4283.58|4283.48|4283.08|4287.73|4287.33|4283.23|4282.83|13147
1660662300000|2022-08-16 15:05:00|4283.73|4283.33|4286.23|4285.83|4288.73|4288.33|4283.73|4283.33|11370
1660662600000|2022-08-16 15:10:00|4286.48|4286.08|4295.23|4294.83|4295.23|4294.83|4286.23|4285.83|21694
1660662900000|2022-08-16 15:15:00|4295.48|4295.08|4300.23|4299.83|4300.23|4299.83|4294.48|4294.08|15805
1660663200000|2022-08-16 15:20:00|4300.48|4300.08|4296.98|4296.58|4300.48|4300.08|4296.73|4296.33|11974
1660663500000|2022-08-16 15:25:00|4296.73|4296.33|4299.98|4299.58|4301.23|4300.83|4296.23|4295.83|10080
1660663800000|2022-08-16 15:30:00|4299.73|4299.33|4302.23|4301.83|4305.48|4305.08|4298.98|4298.58|18420
1660664100000|2022-08-16 15:35:00|4302.48|4302.08|4303.73|4303.33|4304.23|4303.83|4301.23|4300.83|10582
1660664400000|2022-08-16 15:40:00|4303.98|4303.58|4303.73|4303.33|4304.48|4304.08|4301.98|4301.58|8477
1660664700000|2022-08-16 15:45:00|4303.98|4303.58|4305.73|4305.33|4306.98|4306.58|4302.73|4302.33|13579
1660665000000|2022-08-16 15:50:00|4305.98|4305.58|4309.98|4309.58|4309.98|4309.58|4305.48|4305.08|12824
1660665300000|2022-08-16 15:55:00|4310.23|4309.83|4310.73|4310.33|4312.73|4312.33|4308.23|4307.83|14625
1660665600000|2022-08-16 16:00:00|4310.98|4310.58|4309.23|4308.83|4311.23|4310.83|4308.98|4308.58|9470
1660665900000|2022-08-16 16:05:00|4309.73|4309.33|4308.48|4308.08|4310.73|4310.33|4308.23|4307.83|7600
1660666200000|2022-08-16 16:10:00|4308.73|4308.33|4311.48|4311.08|4311.73|4311.33|4308.73|4308.33|9189
1660666500000|2022-08-16 16:15:00|4311.23|4310.83|4313.73|4313.33|4314.23|4313.83|4310.98|4310.58|10776
1660666800000|2022-08-16 16:20:00|4313.48|4313.08|4312.23|4311.83|4313.48|4313.08|4310.48|4310.08|10426
1660667100000|2022-08-16 16:25:00|4311.98|4311.58|4308.98|4308.58|4312.23|4311.83|4308.98|4308.58|7582
1660667400000|2022-08-16 16:30:00|4309.23|4308.83|4310.23|4309.83|4311.73|4311.33|4308.73|4308.33|9025
1660667700000|2022-08-16 16:35:00|4310.48|4310.08|4309.48|4309.08|4311.48|4311.08|4309.48|4309.08|5245
1660668000000|2022-08-16 16:40:00|4309.73|4309.33|4305.54|4305.14|4310.23|4309.83|4305.04|4304.64|11094
1660668300000|2022-08-16 16:45:00|4305.79|4305.39|4306.04|4305.64|4306.79|4306.39|4304.79|4304.39|5555
1660668600000|2022-08-16 16:50:00|4306.29|4305.89|4306.04|4305.64|4307.29|4306.89|4304.79|4304.39|7716
1660668900000|2022-08-16 16:55:00|4306.29|4305.89|4306.54|4306.14|4307.29|4306.89|4305.54|4305.14|6230
1660669200000|2022-08-16 17:00:00|4306.79|4306.39|4307.54|4307.14|4307.79|4307.39|4305.04|4304.64|7450
1660669500000|2022-08-16 17:05:00|4307.29|4306.89|4311.04|4310.64|4311.29|4310.89|4307.04|4306.64|7483
1660669800000|2022-08-16 17:10:00|4310.79|4310.39|4310.79|4310.39|4311.79|4311.39|4309.79|4309.39|6915
1660670100000|2022-08-16 17:15:00|4310.54|4310.14|4310.79|4310.39|4312.29|4311.89|4310.54|4310.14|4538
1660670400000|2022-08-16 17:20:00|4310.54|4310.14|4312.79|4312.39|4313.04|4312.64|4309.79|4309.39|6891
1660670700000|2022-08-16 17:25:00|4313.04|4312.64|4311.54|4311.14|4313.29|4312.89|4311.29|4310.89|7714
1660671000000|2022-08-16 17:30:00|4311.79|4311.39|4312.79|4312.39|4312.79|4312.39|4310.79|4310.39|5991
1660671300000|2022-08-16 17:35:00|4312.54|4312.14|4316.54|4316.14|4317.04|4316.64|4312.29|4311.89|12219
1660671600000|2022-08-16 17:40:00|4316.79|4316.39|4315.79|4315.39|4317.04|4316.64|4315.29|4314.89|6843
1660671900000|2022-08-16 17:45:00|4316.04|4315.64|4316.79|4316.39|4317.04|4316.64|4315.79|4315.39|7455
1660672200000|2022-08-16 17:50:00|4317.04|4316.64|4317.79|4317.39|4318.54|4318.14|4316.04|4315.64|8114
1660672500000|2022-08-16 17:55:00|4317.54|4317.14|4318.29|4317.89|4319.29|4318.89|4316.54|4316.14|10591
1660672800000|2022-08-16 18:00:00|4318.04|4317.64|4319.04|4318.64|4321.04|4320.64|4317.04|4316.64|16255
1660673100000|2022-08-16 18:05:00|4319.29|4318.89|4323.29|4322.89|4323.29|4322.89|4319.29|4318.89|13113
1660673400000|2022-08-16 18:10:00|4323.04|4322.64|4323.54|4323.14|4325.54|4325.14|4323.04|4322.64|14186
1660673700000|2022-08-16 18:15:00|4323.79|4323.39|4324.04|4323.64|4325.29|4324.89|4323.54|4323.14|9228
1660674000000|2022-08-16 18:20:00|4324.29|4323.89|4322.79|4322.39|4325.04|4324.64|4322.29|4321.89|8031
1660674300000|2022-08-16 18:25:00|4323.04|4322.64|4320.79|4320.39|4323.29|4322.89|4319.04|4318.64|10177
1660674600000|2022-08-16 18:30:00|4320.54|4320.14|4315.04|4314.64|4320.79|4320.39|4315.04|4314.64|11278
1660674900000|2022-08-16 18:35:00|4314.79|4314.39|4304.54|4304.14|4315.29|4314.89|4303.79|4303.39|25081
1660675200000|2022-08-16 18:40:00|4304.79|4304.39|4300.79|4300.39|4305.54|4305.14|4298.79|4298.39|22011
1660675500000|2022-08-16 18:45:00|4300.66|4300.26|4293.79|4293.39|4300.66|4300.26|4289.79|4289.39|32669
1660675800000|2022-08-16 18:50:00|4293.54|4293.14|4293.54|4293.14|4295.54|4295.14|4291.29|4290.89|18300
1660676100000|2022-08-16 18:55:00|4293.29|4292.89|4299.29|4298.89|4300.54|4300.14|4293.29|4292.89|19212
1660676400000|2022-08-16 19:00:00|4298.79|4298.39|4292.79|4292.39|4298.79|4298.39|4292.04|4291.64|21472
1660676700000|2022-08-16 19:05:00|4293.04|4292.64|4296.54|4296.14|4299.29|4298.89|4292.79|4292.39|15609
1660677000000|2022-08-16 19:10:00|4296.04|4295.64|4297.04|4296.64|4297.54|4297.14|4294.04|4293.64|13261
1660677300000|2022-08-16 19:15:00|4296.79|4296.39|4299.29|4298.89|4299.29|4298.89|4294.54|4294.14|14027
1660677600000|2022-08-16 19:20:00|4299.38|4298.98|4301.63|4301.23|4301.88|4301.48|4296.63|4296.23|13530
1660677900000|2022-08-16 19:25:00|4301.88|4301.48|4303.38|4302.98|4304.63|4304.23|4300.88|4300.48|11464
1660678200000|2022-08-16 19:30:00|4303.63|4303.23|4306.38|4305.98|4306.88|4306.48|4302.88|4302.48|14785
1660678500000|2022-08-16 19:35:00|4306.13|4305.73|4304.88|4304.48|4307.13|4306.73|4304.13|4303.73|9753
1660678800000|2022-08-16 19:40:00|4305.13|4304.73|4305.38|4304.98|4307.13|4306.73|4303.13|4302.73|11042
1660679100000|2022-08-16 19:45:00|4305.13|4304.73|4311.13|4310.73|4312.38|4311.98|4304.88|4304.48|22380
1660679400000|2022-08-16 19:50:00|4312.38|4311.98|4307.88|4307.48|4312.38|4311.98|4307.13|4306.73|22512
1660679700000|2022-08-16 19:55:00|4308.13|4307.73|4305.38|4304.98|4308.38|4307.98|4303.88|4303.48|54229
1660680000000|2022-08-16 20:00:00|4304.6|4304.2|4301.95|4301.35|4304.7|4304.2|4301.2|4300.6|27455
1660680300000|2022-08-16 20:05:00|4301.7|4301.1|4301.7|4301.1|4302.7|4302.1|4301.7|4301.1|3979
1660680600000|2022-08-16 20:10:00|4301.95|4301.35|4300.7|4300.1|4302.45|4301.85|4300.7|4300.1|6658
1660680900000|2022-08-16 20:15:00|4300.45|4299.85|4301.2|4300.6|4301.45|4300.85|4299.7|4299.1|2143
1660681200000|2022-08-16 20:20:00|4301.45|4300.85|4301.45|4300.85|4301.7|4301.1|4301.2|4300.6|1243
1660681500000|2022-08-16 20:25:00|4301.2|4300.6|4300.7|4300.1|4301.45|4300.85|4300.7|4300.1|1878
1660681800000|2022-08-16 20:30:00|4300.95|4300.35|4302.2|4301.6|4302.2|4301.6|4300.95|4300.35|1029
1660682100000|2022-08-16 20:35:00|4302.45|4301.85|4303.95|4303.35|4304.2|4303.6|4302.45|4301.85|1413
1660682400000|2022-08-16 20:40:00|4304.2|4303.6|4304.2|4303.6|4304.2|4303.6|4303.95|4303.35|354
1660682700000|2022-08-16 20:45:00|4304.45|4303.85|4305.45|4304.85|4305.7|4305.1|4304.2|4303.6|2814
1660683000000|2022-08-16 20:50:00|4305.57|4304.97|4307.7|4307.1|4307.95|4307.35|4305.45|4304.85|1165
1660683300000|2022-08-16 20:55:00|4307.82|4307.22|4308.05|4306.55|4308.08|4307.35|4307.57|4306.55|1659
1660683600000|2022-08-16 21:00:00|4307.75|4306.25|4307.86|4306.36|4307.86|4306.36|4307.64|4306.14|0
1660683900000|2022-08-16 21:05:00|4307.83|4306.33|4307.64|4306.14|4307.83|4306.33|4307.61|4306.11|0
1660684200000|2022-08-16 21:10:00|4307.68|4306.18|4307.57|4306.07|4307.72|4306.22|4307.57|4306.07|0
1660684500000|2022-08-16 21:15:00|4307.5|4306|4306.95|4305.45|4307.5|4306|4306.71|4305.21|0
1660684800000|2022-08-16 21:20:00|4307.09|4305.59|4307.05|4305.55|4307.2|4305.7|4307.05|4305.55|0
1660685100000|2022-08-16 21:25:00|4307.2|4305.7|4307.42|4305.92|4307.45|4305.95|4307.2|4305.7|0
1660685400000|2022-08-16 21:30:00|4307.45|4305.95|4307.42|4305.92|4307.45|4305.95|4307.42|4305.92|0
1660685700000|2022-08-16 21:35:00|4307.71|4306.21|4307.31|4305.81|4307.71|4306.21|4307.13|4305.63|0
1660686000000|2022-08-16 21:40:00|4307.34|4305.84|4307.61|4306.11|4307.64|4306.14|4307.27|4305.77|0
1660686300000|2022-08-16 21:45:00|4307.5|4306|4307.64|4306.14|4307.75|4306.25|4307.5|4306|0
1660686600000|2022-08-16 21:50:00|4307.57|4306.07|4307.57|4306.07|4307.64|4306.14|4307.57|4306.07|0
1660686900000|2022-08-16 21:55:00|4307.61|4306.11|4307.53|4306.03|4307.64|4306.14|4307.53|4306.03|0
1660687200000|2022-08-16 22:00:00|4306.82|4306.22|4303.7|4303.1|4306.82|4306.22|4303.57|4302.97|1118
1660687500000|2022-08-16 22:05:00|4303.95|4303.35|4303.2|4302.6|4304.2|4303.6|4302.57|4301.97|820
1660687800000|2022-08-16 22:10:00|4303.32|4302.72|4304.2|4303.6|4304.2|4303.6|4303.2|4302.6|543
1660688100000|2022-08-16 22:15:00|4303.95|4303.35|4302.95|4302.35|4303.95|4303.35|4302.45|4301.85|276
1660688400000|2022-08-16 22:20:00|4303.2|4302.6|4303.45|4302.85|4304.45|4303.85|4303.2|4302.6|352
1660688700000|2022-08-16 22:25:00|4303.32|4302.72|4303.95|4303.35|4303.95|4303.35|4302.95|4302.35|271
1660689000000|2022-08-16 22:30:00|4304.32|4303.72|4303.45|4302.85|4304.45|4303.85|4303.45|4302.85|255
1660689300000|2022-08-16 22:35:00|4303.2|4302.6|4303.95|4303.35|4303.95|4303.35|4302.7|4302.1|272
1660689600000|2022-08-16 22:40:00|4304.2|4303.6|4304.32|4303.72|4304.95|4304.35|4303.7|4303.1|506
1660689900000|2022-08-16 22:45:00|4304.2|4303.6|4303.2|4302.6|4304.45|4303.85|4303.07|4302.47|389
1660690200000|2022-08-16 22:50:00|4303.45|4302.85|4304.2|4303.6|4304.2|4303.6|4303.2|4302.6|333
1660690500000|2022-08-16 22:55:00|4303.95|4303.35|4303.57|4302.97|4303.95|4303.35|4303.57|4302.97|90
1660690800000|2022-08-16 23:00:00|4303.45|4302.85|4303.45|4302.85|4304.2|4303.6|4303.2|4302.6|188
1660691100000|2022-08-16 23:05:00|4303.2|4302.6|4302.7|4302.1|4303.2|4302.6|4301.95|4301.35|440
1660691400000|2022-08-16 23:10:00|4302.95|4302.35|4303.2|4302.6|4303.45|4302.85|4302.7|4302.1|172
1660691700000|2022-08-16 23:15:00|4303.07|4302.47|4302.2|4301.6|4303.7|4303.1|4302.2|4301.6|624
1660692000000|2022-08-16 23:20:00|4302.45|4301.85|4302.2|4301.6|4302.95|4302.35|4301.7|4301.1|623
1660692300000|2022-08-16 23:25:00|4302.32|4301.72|4301.45|4300.85|4302.32|4301.72|4301.45|4300.85|511
1660692600000|2022-08-16 23:30:00|4301.57|4300.97|4301.45|4300.85|4301.95|4301.35|4301.2|4300.6|196
1660692900000|2022-08-16 23:35:00|4301.2|4300.6|4301.95|4301.35|4302.2|4301.6|4301.2|4300.6|393
1660693200000|2022-08-16 23:40:00|4302.2|4301.6|4301.7|4301.1|4302.2|4301.6|4301.45|4300.85|176
1660693500000|2022-08-16 23:45:00|4301.95|4301.35|4302.95|4302.35|4303.45|4302.85|4301.7|4301.1|236
1660693800000|2022-08-16 23:50:00|4302.82|4302.22|4304.7|4304.1|4304.7|4304.1|4302.45|4301.85|757
1660694100000|2022-08-16 23:55:00|4304.95|4304.35|4304.95|4304.35|4306.2|4305.6|4304.7|4304.1|705
1660694400000|2022-08-17 00:00:00|4304.7|4304.1|4303.7|4303.1|4305.95|4305.35|4302.7|4302.1|1247
1660694700000|2022-08-17 00:05:00|4303.95|4303.35|4305.7|4305.1|4305.7|4305.1|4303.95|4303.35|625
1660695000000|2022-08-17 00:10:00|4305.45|4304.85|4308.2|4307.6|4308.2|4307.6|4305.45|4304.85|1001
1660695300000|2022-08-17 00:15:00|4308.45|4307.85|4309.45|4308.85|4309.82|4309.22|4307.95|4307.35|1341
1660695600000|2022-08-17 00:20:00|4309.7|4309.1|4307.45|4306.85|4309.95|4309.35|4306.95|4306.35|508
1660695900000|2022-08-17 00:25:00|4307.2|4306.6|4304.82|4304.22|4307.2|4306.6|4304.7|4304.1|572
1660696200000|2022-08-17 00:30:00|4304.95|4304.35|4306.2|4305.6|4306.95|4306.35|4304.2|4303.6|688
1660696500000|2022-08-17 00:35:00|4306.32|4305.72|4304.7|4304.1|4306.45|4305.85|4304.45|4303.85|327
1660696800000|2022-08-17 00:40:00|4304.82|4304.22|4303.7|4303.1|4304.95|4304.35|4303.7|4303.1|380
1660697100000|2022-08-17 00:45:00|4303.82|4303.22|4305.2|4304.6|4305.45|4304.85|4303.2|4302.6|326
1660697400000|2022-08-17 00:50:00|4305.32|4304.72|4305.2|4304.6|4305.45|4304.85|4304.95|4304.35|320
1660697700000|2022-08-17 00:55:00|4305.45|4304.85|4305.7|4305.1|4306.2|4305.6|4305.2|4304.6|296
1660698000000|2022-08-17 01:00:00|4305.57|4304.97|4303.45|4302.85|4305.7|4305.1|4302.7|4302.1|1298
1660698300000|2022-08-17 01:05:00|4303.32|4302.72|4303.45|4302.85|4303.95|4303.35|4302.95|4302.35|420
1660698600000|2022-08-17 01:10:00|4303.32|4302.72|4304.7|4304.1|4305.2|4304.6|4303.2|4302.6|408
1660698900000|2022-08-17 01:15:00|4304.95|4304.35|4304.45|4303.85|4305.45|4304.85|4303.7|4303.1|338
1660699200000|2022-08-17 01:20:00|4304.32|4303.72|4304.2|4303.6|4304.7|4304.1|4303.95|4303.35|254
1660699500000|2022-08-17 01:25:00|4303.95|4303.35|4303.57|4302.97|4304.7|4304.1|4302.7|4302.1|331
1660699800000|2022-08-17 01:30:00|4303.7|4303.1|4304.45|4303.85|4304.95|4304.35|4303.45|4302.85|400
1660700100000|2022-08-17 01:35:00|4304.57|4303.97|4302.45|4301.85|4304.7|4304.1|4301.95|4301.35|547
1660700400000|2022-08-17 01:40:00|4302.2|4301.6|4302.45|4301.85|4303.45|4302.85|4302.2|4301.6|784
1660700700000|2022-08-17 01:45:00|4302.2|4301.6|4302.7|4302.1|4303.2|4302.6|4301.7|4301.1|596
1660701000000|2022-08-17 01:50:00|4302.57|4301.97|4304.7|4304.1|4304.7|4304.1|4302.45|4301.85|399
1660701300000|2022-08-17 01:55:00|4304.95|4304.35|4305.2|4304.6|4305.7|4305.1|4303.95|4303.35|515
1660701600000|2022-08-17 02:00:00|4304.95|4304.35|4304.7|4304.1|4305.57|4304.97|4304.2|4303.6|415
1660701900000|2022-08-17 02:05:00|4304.57|4303.97|4304.07|4303.47|4305.2|4304.6|4303.45|4302.85|488
1660702200000|2022-08-17 02:10:00|4304.2|4303.6|4303.45|4302.85|4304.45|4303.85|4302.95|4302.35|506
1660702500000|2022-08-17 02:15:00|4303.32|4302.72|4304.32|4303.72|4304.45|4303.85|4303.2|4302.6|147
1660702800000|2022-08-17 02:20:00|4304.2|4303.6|4303.7|4303.1|4304.95|4304.35|4303.7|4303.1|228
1660703100000|2022-08-17 02:25:00|4303.45|4302.85|4304.2|4303.6|4304.45|4303.85|4303.2|4302.6|172
1660703400000|2022-08-17 02:30:00|4304.45|4303.85|4306.2|4305.6|4306.2|4305.6|4304.2|4303.6|277
1660703700000|2022-08-17 02:35:00|4305.95|4305.35|4304.2|4303.6|4306.7|4306.1|4303.95|4303.35|677
1660704000000|2022-08-17 02:40:00|4304.45|4303.85|4303.95|4303.35|4305.7|4305.1|4303.95|4303.35|407
1660704300000|2022-08-17 02:45:00|4304.2|4303.6|4304.7|4304.1|4304.7|4304.1|4303.95|4303.35|162
1660704600000|2022-08-17 02:50:00|4304.45|4303.85|4304.45|4303.85|4304.45|4303.85|4303.7|4303.1|182
1660704900000|2022-08-17 02:55:00|4304.2|4303.6|4304.2|4303.6|4304.7|4304.1|4303.95|4303.35|163
1660705200000|2022-08-17 03:00:00|4304.32|4303.72|4303.95|4303.35|4304.95|4304.35|4303.95|4303.35|136
1660705500000|2022-08-17 03:05:00|4304.07|4303.47|4304.7|4304.1|4304.7|4304.1|4303.95|4303.35|77
1660705800000|2022-08-17 03:10:00|4304.95|4304.35|4305.2|4304.6|4305.2|4304.6|4304.32|4303.72|158
1660706100000|2022-08-17 03:15:00|4304.95|4304.35|4304.2|4303.6|4305.2|4304.6|4304.2|4303.6|166
1660706400000|2022-08-17 03:20:00|4304.45|4303.85|4303.95|4303.35|4304.95|4304.35|4303.95|4303.35|257
1660706700000|2022-08-17 03:25:00|4304.2|4303.6|4304.95|4304.35|4305.2|4304.6|4303.95|4303.35|326
1660707000000|2022-08-17 03:30:00|4305.2|4304.6|4304.2|4303.6|4305.2|4304.6|4303.95|4303.35|251
1660707300000|2022-08-17 03:35:00|4303.95|4303.35|4304.2|4303.6|4304.2|4303.6|4303.2|4302.6|321
1660707600000|2022-08-17 03:40:00|4304.45|4303.85|4304.2|4303.6|4304.45|4303.85|4303.95|4303.35|191
1660707900000|2022-08-17 03:45:00|4304.32|4303.72|4303.95|4303.35|4304.32|4303.72|4303.57|4302.97|151
1660708200000|2022-08-17 03:50:00|4303.7|4303.1|4304.7|4304.1|4304.7|4304.1|4303.7|4303.1|190
1660708500000|2022-08-17 03:55:00|4304.95|4304.35|4304.95|4304.35|4304.95|4304.35|4304.2|4303.6|217
1660708800000|2022-08-17 04:00:00|4305.07|4304.47|4305.95|4305.35|4305.95|4305.35|4305.07|4304.47|334
1660709100000|2022-08-17 04:05:00|4305.82|4305.22|4305.7|4305.1|4306.45|4305.85|4305.7|4305.1|209
1660709400000|2022-08-17 04:10:00|4305.95|4305.35|4305.95|4305.35|4306.2|4305.6|4305.82|4305.22|61
1660709700000|2022-08-17 04:15:00|4305.82|4305.22|4305.7|4305.1|4305.95|4305.35|4305.7|4305.1|86
1660710000000|2022-08-17 04:20:00|4305.45|4304.85|4305.7|4305.1|4305.7|4305.1|4305.2|4304.6|198
1660710300000|2022-08-17 04:25:00|4305.95|4305.35|4306.45|4305.85|4306.45|4305.85|4305.95|4305.35|106
1660710600000|2022-08-17 04:30:00|4306.7|4306.1|4307.45|4306.85|4307.45|4306.85|4306.7|4306.1|265
1660710900000|2022-08-17 04:35:00|4307.32|4306.72|4307.2|4306.6|4307.95|4307.35|4307.2|4306.6|241
1660711200000|2022-08-17 04:40:00|4307.32|4306.72|4308.45|4307.85|4308.45|4307.85|4307.32|4306.72|192
1660711500000|2022-08-17 04:45:00|4308.32|4307.72|4307.7|4307.1|4308.32|4307.72|4307.7|4307.1|92
1660711800000|2022-08-17 04:50:00|4307.82|4307.22|4308.07|4307.47|4308.2|4307.6|4307.7|4307.1|132
1660712100000|2022-08-17 04:55:00|4307.95|4307.35|4308.2|4307.6|4308.7|4308.1|4307.95|4307.35|191
1660712400000|2022-08-17 05:00:00|4308.45|4307.85|4310.45|4309.85|4310.45|4309.85|4308.45|4307.85|609
1660712700000|2022-08-17 05:05:00|4310.7|4310.1|4309.45|4308.85|4310.95|4310.35|4309.2|4308.6|582
1660713000000|2022-08-17 05:10:00|4309.57|4308.97|4310.2|4309.6|4310.7|4310.1|4309.45|4308.85|373
1660713300000|2022-08-17 05:15:00|4310.32|4309.72|4310.45|4309.85|4310.45|4309.85|4309.7|4309.1|251
1660713600000|2022-08-17 05:20:00|4310.32|4309.72|4309.95|4309.35|4311.2|4310.6|4309.95|4309.35|418
1660713900000|2022-08-17 05:25:00|4309.7|4309.1|4309.2|4308.6|4310.45|4309.85|4308.95|4308.35|227
1660714200000|2022-08-17 05:30:00|4309.32|4308.72|4309.7|4309.1|4309.7|4309.1|4308.7|4308.1|212
1660714500000|2022-08-17 05:35:00|4309.45|4308.85|4308.95|4308.35|4310.2|4309.6|4308.95|4308.35|312
1660714800000|2022-08-17 05:40:00|4309.07|4308.47|4308.7|4308.1|4309.2|4308.6|4308.45|4307.85|233
1660715100000|2022-08-17 05:45:00|4308.45|4307.85|4307.95|4307.35|4308.95|4308.35|4307.2|4306.6|477
1660715400000|2022-08-17 05:50:00|4307.82|4307.22|4308.95|4308.35|4309.2|4308.6|4307.82|4307.22|217
1660715700000|2022-08-17 05:55:00|4309.07|4308.47|4311.7|4311.1|4312.2|4311.6|4309.07|4308.47|838
1660716000000|2022-08-17 06:00:00|4311.95|4311.35|4309.95|4309.35|4311.95|4311.35|4309.7|4309.1|1006
1660716300000|2022-08-17 06:05:00|4310.2|4309.6|4307.45|4306.85|4310.2|4309.6|4307.45|4306.85|1007
1660716600000|2022-08-17 06:10:00|4307.57|4306.97|4306.2|4305.6|4307.82|4307.22|4305.45|4304.85|763
1660716900000|2022-08-17 06:15:00|4305.95|4305.35|4304.45|4303.85|4306.7|4306.1|4303.7|4303.1|1076
1660717200000|2022-08-17 06:20:00|4304.2|4303.6|4304.95|4304.35|4305.2|4304.6|4304.2|4303.6|497
1660717500000|2022-08-17 06:25:00|4305.2|4304.6|4305.45|4304.85|4306.7|4306.1|4304.95|4304.35|633
1660717800000|2022-08-17 06:30:00|4305.7|4305.1|4304.45|4303.85|4305.95|4305.35|4304.2|4303.6|375
1660718100000|2022-08-17 06:35:00|4304.7|4304.1|4301.95|4301.35|4304.7|4304.1|4301.7|4301.1|1022
1660718400000|2022-08-17 06:40:00|4302.2|4301.6|4303.45|4302.85|4303.45|4302.85|4301.7|4301.1|981
1660718700000|2022-08-17 06:45:00|4303.32|4302.72|4302.2|4301.6|4303.45|4302.85|4301.7|4301.1|631
1660719000000|2022-08-17 06:50:00|4302.45|4301.85|4302.7|4302.1|4303.45|4302.85|4302.2|4301.6|456
1660719300000|2022-08-17 06:55:00|4302.82|4302.22|4302.2|4301.6|4302.95|4302.35|4302.2|4301.6|350
1660719600000|2022-08-17 07:00:00|4302.57|4301.97|4301.32|4300.72|4303.2|4302.6|4300.7|4300.1|1347
1660719900000|2022-08-17 07:05:00|4301.2|4300.6|4300.45|4299.85|4301.32|4300.72|4298.95|4298.35|1329
1660720200000|2022-08-17 07:10:00|4300.2|4299.6|4299.2|4298.6|4300.45|4299.85|4298.7|4298.1|1032
1660720500000|2022-08-17 07:15:00|4299.32|4298.72|4297.95|4297.35|4299.95|4299.35|4297.7|4297.1|1809
1660720800000|2022-08-17 07:20:00|4297.7|4297.1|4299.95|4299.35|4300.82|4300.22|4297.7|4297.1|1495
1660721100000|2022-08-17 07:25:00|4300.2|4299.6|4302.7|4302.1|4302.7|4302.1|4298.95|4298.35|1056
1660721400000|2022-08-17 07:30:00|4302.45|4301.85|4300.2|4299.6|4302.45|4301.85|4299.7|4299.1|1080
1660721700000|2022-08-17 07:35:00|4300.45|4299.85|4298.2|4297.6|4301.45|4300.85|4298.2|4297.6|878
1660722000000|2022-08-17 07:40:00|4297.7|4297.1|4295.95|4295.35|4298.07|4297.47|4295.7|4295.1|1482
1660722300000|2022-08-17 07:45:00|4295.7|4295.1|4294.95|4294.35|4297.7|4297.1|4294.7|4294.1|1396
1660722600000|2022-08-17 07:50:00|4295.2|4294.6|4295.2|4294.6|4296.7|4296.1|4294.7|4294.1|1371
1660722900000|2022-08-17 07:55:00|4295.07|4294.47|4294.95|4294.35|4295.95|4295.35|4294.7|4294.1|2005
1660723200000|2022-08-17 08:00:00|4294.7|4294.1|4293.45|4292.85|4294.7|4294.1|4291.2|4290.6|2409
1660723500000|2022-08-17 08:05:00|4293.32|4292.72|4292.95|4292.35|4293.82|4293.22|4291.95|4291.35|893
1660723800000|2022-08-17 08:10:00|4292.82|4292.22|4295.7|4295.1|4296.07|4295.47|4291.2|4290.6|1750
1660724100000|2022-08-17 08:15:00|4295.45|4294.85|4292.95|4292.35|4296.2|4295.6|4292.95|4292.35|1264
1660724400000|2022-08-17 08:20:00|4293.2|4292.6|4294.45|4293.85|4294.45|4293.85|4291.7|4291.1|898
1660724700000|2022-08-17 08:25:00|4294.2|4293.6|4291.2|4290.6|4294.2|4293.6|4291.2|4290.6|1320
1660725000000|2022-08-17 08:30:00|4290.7|4290.1|4290.7|4290.1|4291.45|4290.85|4290.45|4289.85|1862
1660725300000|2022-08-17 08:35:00|4290.95|4290.35|4290.2|4289.6|4290.95|4290.35|4288.95|4288.35|1677
1660725600000|2022-08-17 08:40:00|4290.32|4289.72|4289.7|4289.1|4291.45|4290.85|4289.45|4288.85|1012
1660725900000|2022-08-17 08:45:00|4289.95|4289.35|4287.95|4287.35|4290.7|4290.1|4287.95|4287.35|1210
1660726200000|2022-08-17 08:50:00|4288.2|4287.6|4290.2|4289.6|4290.45|4289.85|4288.2|4287.6|1338
1660726500000|2022-08-17 08:55:00|4290.45|4289.85|4288.45|4287.85|4290.45|4289.85|4287.7|4287.1|1262
1660726800000|2022-08-17 09:00:00|4288.2|4287.6|4289.7|4289.1|4290.7|4290.1|4287.95|4287.35|1362
1660727100000|2022-08-17 09:05:00|4290.2|4289.6|4290.2|4289.6|4291.2|4290.6|4289.45|4288.85|1169
1660727400000|2022-08-17 09:10:00|4289.95|4289.35|4288.95|4288.35|4290.2|4289.6|4288.7|4288.1|1129
1660727700000|2022-08-17 09:15:00|4289.07|4288.47|4288.2|4287.6|4289.2|4288.6|4287.95|4287.35|1428
1660728000000|2022-08-17 09:20:00|4287.95|4287.35|4288.45|4287.85|4288.95|4288.35|4287.7|4287.1|1360
1660728300000|2022-08-17 09:25:00|4288.7|4288.1|4290.2|4289.6|4290.82|4290.22|4288.45|4287.85|1115
1660728600000|2022-08-17 09:30:00|4289.95|4289.35|4287.45|4286.85|4290.45|4289.85|4286.95|4286.35|1853
1660728900000|2022-08-17 09:35:00|4287.32|4286.72|4287.7|4287.1|4288.45|4287.85|4286.45|4285.85|984
1660729200000|2022-08-17 09:40:00|4287.45|4286.85|4286.95|4286.35|4288.95|4288.35|4286.7|4286.1|1120
1660729500000|2022-08-17 09:45:00|4286.82|4286.22|4284.7|4284.1|4287.2|4286.6|4284.57|4283.97|1803
1660729800000|2022-08-17 09:50:00|4284.45|4283.85|4282.45|4281.85|4284.95|4284.35|4281.7|4281.1|3224
1660730100000|2022-08-17 09:55:00|4282.2|4281.6|4282.82|4282.22|4283.2|4282.6|4280.95|4280.35|1088
1660730400000|2022-08-17 10:00:00|4282.95|4282.35|4281.95|4281.35|4283.2|4282.6|4280.7|4280.1|1713
1660730700000|2022-08-17 10:05:00|4282.2|4281.6|4281.2|4280.6|4282.45|4281.85|4281.2|4280.6|1007
1660731000000|2022-08-17 10:10:00|4281.45|4280.85|4280.2|4279.6|4281.95|4281.35|4279.95|4279.35|1454
1660731300000|2022-08-17 10:15:00|4280.45|4279.85|4278.45|4277.85|4281.2|4280.6|4278.2|4277.6|1885
1660731600000|2022-08-17 10:20:00|4278.7|4278.1|4277.95|4277.35|4279.95|4279.35|4277.95|4277.35|1470
1660731900000|2022-08-17 10:25:00|4277.7|4277.1|4278.7|4278.1|4278.7|4278.1|4275.95|4275.35|1992
1660732200000|2022-08-17 10:30:00|4278.45|4277.85|4278.7|4278.1|4278.95|4278.35|4273.45|4272.85|5290
1660732500000|2022-08-17 10:35:00|4278.95|4278.35|4278.2|4277.6|4278.95|4278.35|4277.2|4276.6|1998
1660732800000|2022-08-17 10:40:00|4278.07|4277.47|4274.95|4274.35|4278.07|4277.47|4274.2|4273.6|2059
1660733100000|2022-08-17 10:45:00|4274.82|4274.22|4274.2|4273.6|4275.7|4275.1|4273.2|4272.6|1607
1660733400000|2022-08-17 10:50:00|4274.45|4273.85|4274.95|4274.35|4275.2|4274.6|4274.2|4273.6|823
1660733700000|2022-08-17 10:55:00|4274.7|4274.1|4276.95|4276.35|4276.95|4276.35|4273.57|4272.97|1650
1660734000000|2022-08-17 11:00:00|4277.07|4276.47|4275.7|4275.1|4278.32|4277.72|4274.45|4273.85|2494
1660734300000|2022-08-17 11:05:00|4275.82|4275.22|4273.7|4273.1|4276.2|4275.6|4273.2|4272.6|1670
1660734600000|2022-08-17 11:10:00|4273.82|4273.22|4272.7|4272.1|4275.2|4274.6|4272.7|4272.1|1645
1660734900000|2022-08-17 11:15:00|4272.2|4271.6|4271.2|4270.6|4273.45|4272.85|4268.95|4268.35|4255
1660735200000|2022-08-17 11:20:00|4270.95|4270.35|4272.82|4272.22|4273.7|4273.1|4270.2|4269.6|1740
1660735500000|2022-08-17 11:25:00|4272.7|4272.1|4270.7|4270.1|4273.32|4272.72|4270.2|4269.6|1571
1660735800000|2022-08-17 11:30:00|4270.45|4269.85|4270.7|4270.1|4270.95|4270.35|4267.07|4266.47|4095
1660736100000|2022-08-17 11:35:00|4270.45|4269.85|4269.7|4269.1|4271.45|4270.85|4267.45|4266.85|3443
1660736400000|2022-08-17 11:40:00|4269.57|4268.97|4268.82|4268.22|4270.45|4269.85|4268.2|4267.6|2291
1660736700000|2022-08-17 11:45:00|4268.95|4268.35|4269.2|4268.6|4269.45|4268.85|4268.45|4267.85|1503
1660737000000|2022-08-17 11:50:00|4268.95|4268.35|4270.2|4269.6|4270.2|4269.6|4268.2|4267.6|1029
1660737300000|2022-08-17 11:55:00|4270.45|4269.85|4270.7|4270.1|4270.95|4270.35|4269.45|4268.85|1431
1660737600000|2022-08-17 12:00:00|4270.95|4270.35|4272.45|4271.85|4273.45|4272.85|4270.57|4269.97|2856
1660737900000|2022-08-17 12:05:00|4272.32|4271.72|4272.45|4271.85|4273.2|4272.6|4271.2|4270.6|1952
1660738200000|2022-08-17 12:10:00|4272.7|4272.1|4271.7|4271.1|4274.45|4273.85|4270.95|4270.35|3135
1660738500000|2022-08-17 12:15:00|4271.95|4271.35|4273.45|4272.85|4273.45|4272.85|4271.2|4270.6|2000
1660738800000|2022-08-17 12:20:00|4273.2|4272.6|4269.95|4269.35|4273.95|4273.35|4269.2|4268.6|3251
1660739100000|2022-08-17 12:25:00|4269.7|4269.1|4269.82|4269.22|4270.57|4269.97|4268.45|4267.85|3149
1660739400000|2022-08-17 12:30:00|4265.2|4264.6|4267.45|4266.85|4272.2|4271.6|4263.7|4263.1|11360
1660739700000|2022-08-17 12:35:00|4267.32|4266.72|4271.2|4270.6|4272.2|4271.6|4267.07|4266.47|5003
1660740000000|2022-08-17 12:40:00|4271.45|4270.85|4271.2|4270.6|4273.7|4273.1|4269.95|4269.35|4244
1660740300000|2022-08-17 12:45:00|4271.07|4270.47|4271.7|4271.1|4272.45|4271.85|4268.95|4268.35|3583
1660740600000|2022-08-17 12:50:00|4271.2|4270.6|4266.45|4265.85|4273.7|4273.1|4266.2|4265.6|6257
1660740900000|2022-08-17 12:55:00|4266.2|4265.6|4266.95|4266.35|4268.2|4267.6|4265.2|4264.6|4378
1660741200000|2022-08-17 13:00:00|4266.7|4266.1|4266.45|4265.85|4268.07|4267.47|4264.2|4263.6|4572
1660741500000|2022-08-17 13:05:00|4266.2|4265.6|4270.45|4269.85|4270.95|4270.35|4265.95|4265.35|4498
1660741800000|2022-08-17 13:10:00|4270.32|4269.72|4267.45|4266.85|4270.82|4270.22|4265.95|4265.35|4370
1660742100000|2022-08-17 13:15:00|4267.2|4266.6|4267.45|4266.85|4268.7|4268.1|4265.45|4264.85|3279
1660742400000|2022-08-17 13:20:00|4267.2|4266.6|4270.45|4269.85|4270.7|4270.1|4267.2|4266.6|2830
1660742700000|2022-08-17 13:25:00|4269.95|4269.35|4266.45|4265.85|4270.07|4269.47|4265.95|4265.35|8145
1660743000000|2022-08-17 13:30:00|4266.7|4266.1|4271.85|4271.45|4275.1|4274.7|4266.35|4265.95|43112
1660743300000|2022-08-17 13:35:00|4272.1|4271.7|4273.85|4273.45|4281.35|4280.95|4271.35|4270.95|31494
1660743600000|2022-08-17 13:40:00|4273.6|4273.2|4270.6|4270.2|4273.85|4273.45|4266.85|4266.45|25004
1660743900000|2022-08-17 13:45:00|4270.1|4269.7|4272.6|4272.2|4273.85|4273.45|4268.6|4268.2|20025
1660744200000|2022-08-17 13:50:00|4272.35|4271.95|4274.85|4274.45|4276.35|4275.95|4268.6|4268.2|20636
1660744500000|2022-08-17 13:55:00|4274.6|4274.2|4276.97|4276.57|4278.6|4278.2|4274.1|4273.7|18381
1660744800000|2022-08-17 14:00:00|4277.1|4276.7|4276.72|4276.32|4277.1|4276.7|4272.35|4271.95|18840
1660745100000|2022-08-17 14:05:00|4276.85|4276.45|4275.1|4274.7|4282.85|4282.45|4275.1|4274.7|23094
1660745400000|2022-08-17 14:10:00|4274.6|4274.2|4270.1|4269.7|4277.1|4276.7|4268.6|4268.2|22125
1660745700000|2022-08-17 14:15:00|4269.6|4269.2|4271.1|4270.7|4272.85|4272.45|4266.6|4266.2|24240
1660746000000|2022-08-17 14:20:00|4271.35|4270.95|4271.85|4271.45|4274.85|4274.45|4270.85|4270.45|15887
1660746300000|2022-08-17 14:25:00|4271.6|4271.2|4273.1|4272.7|4274.6|4274.2|4271.6|4271.2|14053
1660746600000|2022-08-17 14:30:00|4272.85|4272.45|4272.1|4271.7|4274.35|4273.95|4270.1|4269.7|16868
1660746900000|2022-08-17 14:35:00|4272.35|4271.95|4267.85|4267.45|4272.6|4272.2|4263.72|4263.32|22119
1660747200000|2022-08-17 14:40:00|4267.6|4267.2|4271.85|4271.45|4272.6|4272.2|4267.6|4267.2|15476
1660747500000|2022-08-17 14:45:00|4271.6|4271.2|4271.1|4270.7|4275.1|4274.7|4271.1|4270.7|13406
1660747800000|2022-08-17 14:50:00|4271.35|4270.95|4261.85|4261.45|4271.35|4270.95|4261.1|4260.7|20585
1660748100000|2022-08-17 14:55:00|4261.6|4261.2|4262.35|4261.95|4264.35|4263.95|4260.85|4260.45|19452
1660748400000|2022-08-17 15:00:00|4262.1|4261.7|4264.85|4264.45|4266.35|4265.95|4262.1|4261.7|16984
1660748700000|2022-08-17 15:05:00|4265.1|4264.7|4263.6|4263.2|4266.1|4265.7|4261.85|4261.45|13640
1660749000000|2022-08-17 15:10:00|4263.85|4263.45|4263.6|4263.2|4267.35|4266.95|4262.85|4262.45|11954
1660749300000|2022-08-17 15:15:00|4263.35|4262.95|4266.41|4266.01|4266.88|4266.48|4260.35|4259.95|15367
1660749600000|2022-08-17 15:20:00|4266.66|4266.26|4269.91|4269.51|4270.16|4269.76|4265.16|4264.76|11404
1660749900000|2022-08-17 15:25:00|4269.66|4269.26|4268.66|4268.26|4269.91|4269.51|4265.66|4265.26|12043
1660750200000|2022-08-17 15:30:00|4268.91|4268.51|4265.66|4265.26|4272.16|4271.76|4265.16|4264.76|16860
1660750500000|2022-08-17 15:35:00|4265.41|4265.01|4262.91|4262.51|4266.66|4266.26|4261.91|4261.51|13506
1660750800000|2022-08-17 15:40:00|4263.16|4262.76|4256.91|4256.51|4263.91|4263.51|4255.41|4255.01|21056
1660751100000|2022-08-17 15:45:00|4256.66|4256.26|4254.41|4254.01|4257.66|4257.26|4252.66|4252.26|15993
1660751400000|2022-08-17 15:50:00|4254.66|4254.26|4256.66|4256.26|4257.41|4257.01|4253.66|4253.26|16311
1660751700000|2022-08-17 15:55:00|4256.91|4256.51|4256.16|4255.76|4258.16|4257.76|4255.41|4255.01|10827
1660752000000|2022-08-17 16:00:00|4256.41|4256.01|4260.41|4260.01|4260.66|4260.26|4255.91|4255.51|12148
1660752300000|2022-08-17 16:05:00|4260.66|4260.26|4260.91|4260.51|4264.16|4263.76|4260.16|4259.76|12687
1660752600000|2022-08-17 16:10:00|4260.66|4260.26|4260.41|4260.01|4261.41|4261.01|4258.91|4258.51|8965
1660752900000|2022-08-17 16:15:00|4260.28|4259.88|4263.16|4262.76|4263.91|4263.51|4260.16|4259.76|7655
1660753200000|2022-08-17 16:20:00|4263.41|4263.01|4267.91|4267.51|4267.91|4267.51|4262.16|4261.76|10451
1660753500000|2022-08-17 16:25:00|4267.78|4267.38|4269.41|4269.01|4269.66|4269.26|4265.91|4265.51|8806
1660753800000|2022-08-17 16:30:00|4269.16|4268.76|4268.91|4268.51|4269.66|4269.26|4267.66|4267.26|8792
1660754100000|2022-08-17 16:35:00|4268.66|4268.26|4272.91|4272.51|4275.91|4275.51|4268.66|4268.26|15024
1660754400000|2022-08-17 16:40:00|4272.98|4272.58|4273.73|4273.33|4274.73|4274.33|4271.48|4271.08|9594
1660754700000|2022-08-17 16:45:00|4273.48|4273.08|4272.73|4272.33|4275.48|4275.08|4272.48|4272.08|8050
1660755000000|2022-08-17 16:50:00|4272.98|4272.58|4271.98|4271.58|4273.48|4273.08|4270.98|4270.58|9680
1660755300000|2022-08-17 16:55:00|4272.23|4271.83|4272.48|4272.08|4273.48|4273.08|4270.98|4270.58|6750
1660755600000|2022-08-17 17:00:00|4272.73|4272.33|4272.23|4271.83|4272.98|4272.58|4267.98|4267.58|13226
1660755900000|2022-08-17 17:05:00|4271.85|4271.45|4270.48|4270.08|4274.23|4273.83|4270.1|4269.7|9611
1660756200000|2022-08-17 17:10:00|4270.98|4270.58|4273.48|4273.08|4274.23|4273.83|4270.73|4270.33|5972
1660756500000|2022-08-17 17:15:00|4273.73|4273.33|4270.48|4270.08|4275.48|4275.08|4269.98|4269.58|8817
1660756800000|2022-08-17 17:20:00|4270.73|4270.33|4271.48|4271.08|4274.23|4273.83|4270.48|4270.08|7395
1660757100000|2022-08-17 17:25:00|4271.73|4271.33|4276.23|4275.83|4276.98|4276.58|4271.23|4270.83|11252
1660757400000|2022-08-17 17:30:00|4276.48|4276.08|4274.73|4274.33|4278.73|4278.33|4272.73|4272.33|12660
1660757700000|2022-08-17 17:35:00|4274.98|4274.58|4274.98|4274.58|4275.73|4275.33|4272.73|4272.33|6767
1660758000000|2022-08-17 17:40:00|4275.23|4274.83|4274.73|4274.33|4277.23|4276.83|4274.48|4274.08|7027
1660758300000|2022-08-17 17:45:00|4274.85|4274.45|4275.48|4275.08|4275.73|4275.33|4273.48|4273.08|6489
1660758600000|2022-08-17 17:50:00|4275.23|4274.83|4275.23|4274.83|4277.73|4277.33|4274.98|4274.58|6269
1660758900000|2022-08-17 17:55:00|4274.98|4274.58|4274.23|4273.83|4275.98|4275.58|4273.23|4272.83|4500
1660759200000|2022-08-17 18:00:00|4273.98|4273.58|4283.23|4282.83|4292.6|4292.2|4271.23|4270.83|51922
1660759500000|2022-08-17 18:05:00|4282.73|4282.33|4288.48|4288.08|4291.73|4291.33|4276.48|4276.08|37244
1660759800000|2022-08-17 18:10:00|4288.73|4288.33|4295.73|4295.33|4295.73|4295.33|4284.73|4284.33|25554
1660760100000|2022-08-17 18:15:00|4295.98|4295.58|4291.73|4291.33|4299.23|4298.83|4288.48|4288.08|32332
1660760400000|2022-08-17 18:20:00|4291.48|4291.08|4287.98|4287.58|4292.48|4292.08|4283.23|4282.83|21103
1660760700000|2022-08-17 18:25:00|4288.23|4287.83|4293.73|4293.33|4294.6|4294.2|4285.35|4284.95|16731
1660761000000|2022-08-17 18:30:00|4293.98|4293.58|4296.48|4296.08|4297.73|4297.33|4291.23|4290.83|15131
1660761300000|2022-08-17 18:35:00|4296.23|4295.83|4302.23|4301.83|4302.73|4302.33|4296.23|4295.83|19413
1660761600000|2022-08-17 18:40:00|4302.35|4301.95|4290.98|4290.58|4302.48|4302.08|4290.98|4290.58|23807
1660761900000|2022-08-17 18:45:00|4291.1|4290.7|4290.98|4290.58|4293.48|4293.08|4287.73|4287.33|15126
1660762200000|2022-08-17 18:50:00|4290.73|4290.33|4287.73|4287.33|4292.23|4291.83|4286.73|4286.33|11354
1660762500000|2022-08-17 18:55:00|4287.98|4287.58|4284.98|4284.58|4290.73|4290.33|4284.98|4284.58|16257
1660762800000|2022-08-17 19:00:00|4284.73|4284.33|4290.23|4289.83|4290.48|4290.08|4284.23|4283.83|15434
1660763100000|2022-08-17 19:05:00|4289.98|4289.58|4284.98|4284.58|4292.98|4292.58|4284.48|4284.08|16994
1660763400000|2022-08-17 19:10:00|4285.23|4284.83|4276.23|4275.83|4286.48|4286.08|4271.23|4270.83|32385
1660763700000|2022-08-17 19:15:00|4276.48|4276.08|4273.73|4273.33|4277.48|4277.08|4273.1|4272.7|15919
1660764000000|2022-08-17 19:20:00|4273.48|4273.08|4278.23|4277.83|4278.73|4278.33|4271.23|4270.83|19052
1660764300000|2022-08-17 19:25:00|4278.48|4278.08|4278.98|4278.58|4281.48|4281.08|4274.73|4274.33|18972
1660764600000|2022-08-17 19:30:00|4278.73|4278.33|4276.23|4275.83|4278.73|4278.33|4274.23|4273.83|15966
1660764900000|2022-08-17 19:35:00|4275.98|4275.58|4277.48|4277.08|4279.73|4279.33|4275.23|4274.83|13065
1660765200000|2022-08-17 19:40:00|4277.35|4276.95|4278.98|4278.58|4280.23|4279.83|4276.73|4276.33|12916
1660765500000|2022-08-17 19:45:00|4278.73|4278.33|4272.48|4272.08|4278.73|4278.33|4272.48|4272.08|17305
1660765800000|2022-08-17 19:50:00|4273.98|4273.58|4275.23|4274.83|4276.23|4275.83|4269.23|4268.83|28222
1660766100000|2022-08-17 19:55:00|4275.98|4275.58|4274.23|4273.83|4276.48|4276.08|4272.23|4271.83|53367
1660766400000|2022-08-17 20:00:00|4273.58|4273.18|4275.93|4275.33|4276.43|4275.83|4273.18|4272.58|21073
1660766700000|2022-08-17 20:05:00|4275.68|4275.08|4277.18|4276.58|4277.18|4276.58|4275.18|4274.58|5423
1660767000000|2022-08-17 20:10:00|4277.43|4276.83|4277.93|4277.33|4278.43|4277.83|4276.68|4276.08|4969
1660767300000|2022-08-17 20:15:00|4277.68|4277.08|4277.43|4276.83|4277.93|4277.33|4276.68|4276.08|1576
1660767600000|2022-08-17 20:20:00|4277.18|4276.58|4277.18|4276.58|4277.43|4276.83|4277.18|4276.58|462
1660767900000|2022-08-17 20:25:00|4276.93|4276.33|4277.43|4276.83|4277.43|4276.83|4276.93|4276.33|739
1660768200000|2022-08-17 20:30:00|4277.68|4277.08|4277.68|4277.08|4278.18|4277.58|4277.55|4276.95|540
1660768500000|2022-08-17 20:35:00|4277.93|4277.33|4277.8|4277.2|4277.93|4277.33|4277.43|4276.83|388
1660768800000|2022-08-17 20:40:00|4277.93|4277.33|4278.18|4277.58|4278.43|4277.83|4277.43|4276.83|539
1660769100000|2022-08-17 20:45:00|4278.3|4277.7|4277.93|4277.33|4278.43|4277.83|4277.8|4277.2|634
1660769400000|2022-08-17 20:50:00|4278.18|4277.58|4277.18|4276.58|4278.18|4277.58|4277.18|4276.58|504
1660769700000|2022-08-17 20:55:00|4277.43|4276.83|4278.36|4276.86|4278.43|4277.83|4277.18|4276.58|864
1660770000000|2022-08-17 21:00:00|4278.22|4276.72|4278.07|4276.57|4278.47|4276.97|4278|4276.5|0
1660770300000|2022-08-17 21:05:00|4278.25|4276.75|4277.63|4276.13|4278.36|4276.86|4277.63|4276.13|0
1660770600000|2022-08-17 21:10:00|4277.78|4276.28|4277.63|4276.13|4277.78|4276.28|4277.63|4276.13|0
1660770900000|2022-08-17 21:15:00|4277.6|4276.1|4277.71|4276.21|4277.78|4276.28|4277.6|4276.1|0
1660771200000|2022-08-17 21:20:00|4277.67|4276.17|4277.63|4276.13|4277.89|4276.39|4277.63|4276.13|0
1660771500000|2022-08-17 21:25:00|4277.6|4276.1|4277.82|4276.32|4277.82|4276.32|4277.56|4276.06|0
1660771800000|2022-08-17 21:30:00|4277.74|4276.24|4277.85|4276.35|4277.89|4276.39|4277.74|4276.24|0
1660772100000|2022-08-17 21:35:00|4277.74|4276.24|4277.56|4276.06|4277.74|4276.24|4277.49|4275.99|0
1660772400000|2022-08-17 21:40:00|4277.53|4276.03|4276.98|4275.48|4277.53|4276.03|4276.91|4275.41|0
1660772700000|2022-08-17 21:45:00|4277.02|4275.52|4276.91|4275.41|4277.09|4275.59|4276.91|4275.41|0
1660773000000|2022-08-17 21:50:00|4276.95|4275.45|4276.95|4275.45|4276.95|4275.45|4276.84|4275.34|0
1660773300000|2022-08-17 21:55:00|4276.91|4275.41|4276.84|4275.34|4276.91|4275.41|4276.69|4275.19|0
1660773600000|2022-08-17 22:00:00|4276.55|4275.95|4272.18|4271.58|4276.55|4275.95|4271.68|4271.08|1153
1660773900000|2022-08-17 22:05:00|4272.43|4271.83|4272.8|4272.2|4273.05|4272.45|4271.68|4271.08|246
1660774200000|2022-08-17 22:10:00|4272.93|4272.33|4272.43|4271.83|4273.93|4273.33|4272.43|4271.83|374
1660774500000|2022-08-17 22:15:00|4272.18|4271.58|4272.68|4272.08|4273.18|4272.58|4272.18|4271.58|339
1660774800000|2022-08-17 22:20:00|4272.8|4272.2|4273.3|4272.7|4273.55|4272.95|4272.43|4271.83|344
1660775100000|2022-08-17 22:25:00|4273.43|4272.83|4273.43|4272.83|4273.68|4273.08|4272.68|4272.08|155
1660775400000|2022-08-17 22:30:00|4273.55|4272.95|4272.93|4272.33|4273.68|4273.08|4272.93|4272.33|173
1660775700000|2022-08-17 22:35:00|4272.8|4272.2|4270.68|4270.08|4272.8|4272.2|4270.68|4270.08|403
1660776000000|2022-08-17 22:40:00|4270.55|4269.95|4269.68|4269.08|4270.68|4270.08|4269.43|4268.83|670
1660776300000|2022-08-17 22:45:00|4269.93|4269.33|4269.18|4268.58|4270.43|4269.83|4269.18|4268.58|230
1660776600000|2022-08-17 22:50:00|4268.93|4268.33|4269.68|4269.08|4269.68|4269.08|4268.43|4267.83|307
1660776900000|2022-08-17 22:55:00|4269.43|4268.83|4269.43|4268.83|4269.68|4269.08|4269.18|4268.58|129
1660777200000|2022-08-17 23:00:00|4269.18|4268.58|4268.18|4267.58|4269.43|4268.83|4267.93|4267.33|846
1660777500000|2022-08-17 23:05:00|4268.43|4267.83|4267.93|4267.33|4268.55|4267.95|4267.43|4266.83|388
1660777800000|2022-08-17 23:10:00|4267.68|4267.08|4267.43|4266.83|4268.18|4267.58|4267.43|4266.83|295
1660778100000|2022-08-17 23:15:00|4267.68|4267.08|4265.18|4264.58|4267.68|4267.08|4265.18|4264.58|1316
1660778400000|2022-08-17 23:20:00|4265.43|4264.83|4265.93|4265.33|4267.43|4266.83|4265.18|4264.58|1071
1660778700000|2022-08-17 23:25:00|4265.8|4265.2|4265.55|4264.95|4266.43|4265.83|4264.93|4264.33|361
1660779000000|2022-08-17 23:30:00|4265.43|4264.83|4264.93|4264.33|4266.18|4265.58|4264.68|4264.08|806
1660779300000|2022-08-17 23:35:00|4264.8|4264.2|4264.93|4264.33|4265.68|4265.08|4264.68|4264.08|1015
1660779600000|2022-08-17 23:40:00|4265.18|4264.58|4266.68|4266.08|4266.68|4266.08|4264.93|4264.33|512
1660779900000|2022-08-17 23:45:00|4266.8|4266.2|4266.93|4266.33|4267.93|4267.33|4266.55|4265.95|574
1660780200000|2022-08-17 23:50:00|4267.05|4266.45|4265.93|4265.33|4267.43|4266.83|4264.43|4263.83|620
1660780500000|2022-08-17 23:55:00|4266.18|4265.58|4266.43|4265.83|4267.43|4266.83|4265.93|4265.33|607
1660780800000|2022-08-18 00:00:00|4266.18|4265.58|4264.93|4264.33|4266.68|4266.08|4264.68|4264.08|976
1660781100000|2022-08-18 00:05:00|4265.18|4264.58|4264.93|4264.33|4266.18|4265.58|4264.68|4264.08|686
1660781400000|2022-08-18 00:10:00|4264.68|4264.08|4263.93|4263.33|4265.05|4264.45|4263.68|4263.08|919
1660781700000|2022-08-18 00:15:00|4264.18|4263.58|4266.18|4265.58|4266.43|4265.83|4264.18|4263.58|642
1660782000000|2022-08-18 00:20:00|4266.43|4265.83|4264.43|4263.83|4266.93|4266.33|4264.43|4263.83|682
1660782300000|2022-08-18 00:25:00|4264.3|4263.7|4263.18|4262.58|4264.43|4263.83|4263.18|4262.58|567
1660782600000|2022-08-18 00:30:00|4262.93|4262.33|4262.43|4261.83|4264.05|4263.45|4261.93|4261.33|857
1660782900000|2022-08-18 00:35:00|4262.68|4262.08|4263.43|4262.83|4263.68|4263.08|4262.18|4261.58|424
1660783200000|2022-08-18 00:40:00|4263.55|4262.95|4263.93|4263.33|4264.93|4264.33|4263.43|4262.83|570
1660783500000|2022-08-18 00:45:00|4263.68|4263.08|4264.93|4264.33|4265.43|4264.83|4263.68|4263.08|385
1660783800000|2022-08-18 00:50:00|4264.68|4264.08|4265.93|4265.33|4266.43|4265.83|4264.43|4263.83|508
1660784100000|2022-08-18 00:55:00|4266.05|4265.45|4265.93|4265.33|4266.18|4265.58|4265.18|4264.58|247
1660784400000|2022-08-18 01:00:00|4265.68|4265.08|4268.68|4268.08|4268.93|4268.33|4265.3|4264.7|871
1660784700000|2022-08-18 01:05:00|4268.93|4268.33|4268.43|4267.83|4269.43|4268.83|4268.18|4267.58|589
1660785000000|2022-08-18 01:10:00|4268.68|4268.08|4269.43|4268.83|4269.43|4268.83|4268.18|4267.58|338
1660785300000|2022-08-18 01:15:00|4269.18|4268.58|4271.93|4271.33|4271.93|4271.33|4269.18|4268.58|1028
1660785600000|2022-08-18 01:20:00|4271.68|4271.08|4271.18|4270.58|4272.18|4271.58|4270.68|4270.08|627
1660785900000|2022-08-18 01:25:00|4271.43|4270.83|4270.18|4269.58|4271.43|4270.83|4269.18|4268.58|515
1660786200000|2022-08-18 01:30:00|4269.93|4269.33|4269.68|4269.08|4270.68|4270.08|4268.93|4268.33|579
1660786500000|2022-08-18 01:35:00|4269.55|4268.95|4268.18|4267.58|4269.93|4269.33|4267.93|4267.33|467
1660786800000|2022-08-18 01:40:00|4267.93|4267.33|4268.68|4268.08|4268.93|4268.33|4267.18|4266.58|540
1660787100000|2022-08-18 01:45:00|4268.93|4268.33|4268.18|4267.58|4269.43|4268.83|4267.43|4266.83|513
1660787400000|2022-08-18 01:50:00|4267.93|4267.33|4266.43|4265.83|4267.93|4267.33|4265.68|4265.08|559
1660787700000|2022-08-18 01:55:00|4266.3|4265.7|4267.43|4266.83|4267.43|4266.83|4265.93|4265.33|321
1660788000000|2022-08-18 02:00:00|4267.3|4266.7|4268.18|4267.58|4268.93|4268.33|4266.93|4266.33|389
1660788300000|2022-08-18 02:05:00|4268.43|4267.83|4271.3|4270.7|4272.18|4271.58|4267.93|4267.33|757
1660788600000|2022-08-18 02:10:00|4271.43|4270.83|4270.43|4269.83|4271.93|4271.33|4270.3|4269.7|473
1660788900000|2022-08-18 02:15:00|4270.55|4269.95|4271.18|4270.58|4271.43|4270.83|4269.93|4269.33|222
1660789200000|2022-08-18 02:20:00|4271.3|4270.7|4269.68|4269.08|4271.3|4270.7|4269.43|4268.83|343
1660789500000|2022-08-18 02:25:00|4269.43|4268.83|4269.93|4269.33|4270.18|4269.58|4269.43|4268.83|160
1660789800000|2022-08-18 02:30:00|4269.68|4269.08|4269.43|4268.83|4270.05|4269.45|4268.93|4268.33|398
1660790100000|2022-08-18 02:35:00|4269.55|4268.95|4269.93|4269.33|4270.18|4269.58|4268.93|4268.33|282
1660790400000|2022-08-18 02:40:00|4270.18|4269.58|4270.55|4269.95|4270.93|4270.33|4269.93|4269.33|229
1660790700000|2022-08-18 02:45:00|4270.8|4270.2|4270.93|4270.33|4271.18|4270.58|4270.18|4269.58|162
1660791000000|2022-08-18 02:50:00|4270.8|4270.2|4270.68|4270.08|4271.18|4270.58|4269.93|4269.33|170
1660791300000|2022-08-18 02:55:00|4270.43|4269.83|4270.18|4269.58|4270.68|4270.08|4269.93|4269.33|103
1660791600000|2022-08-18 03:00:00|4270.43|4269.83|4270.68|4270.08|4271.43|4270.83|4270.43|4269.83|254
1660791900000|2022-08-18 03:05:00|4270.8|4270.2|4270.93|4270.33|4271.43|4270.83|4269.93|4269.33|144
1660792200000|2022-08-18 03:10:00|4271.05|4270.45|4271.18|4270.58|4271.43|4270.83|4270.43|4269.83|152
1660792500000|2022-08-18 03:15:00|4271.43|4270.83|4271.93|4271.33|4272.18|4271.58|4271.18|4270.58|281
1660792800000|2022-08-18 03:20:00|4271.68|4271.08|4271.43|4270.83|4271.93|4271.33|4271.18|4270.58|213
1660793100000|2022-08-18 03:25:00|4271.55|4270.95|4272.18|4271.58|4272.43|4271.83|4271.18|4270.58|258
1660793400000|2022-08-18 03:30:00|4272.05|4271.45|4271.18|4270.58|4272.18|4271.58|4271.18|4270.58|216
1660793700000|2022-08-18 03:35:00|4270.93|4270.33|4269.43|4268.83|4270.93|4270.33|4269.18|4268.58|321
1660794000000|2022-08-18 03:40:00|4269.3|4268.7|4268.43|4267.83|4269.68|4269.08|4268.18|4267.58|389
1660794300000|2022-08-18 03:45:00|4268.68|4268.08|4269.43|4268.83|4269.68|4269.08|4268.55|4267.95|154
1660794600000|2022-08-18 03:50:00|4269.18|4268.58|4269.3|4268.7|4269.68|4269.08|4268.68|4268.08|94
1660794900000|2022-08-18 03:55:00|4269.43|4268.83|4269.8|4269.2|4270.18|4269.58|4269.18|4268.58|183
1660795200000|2022-08-18 04:00:00|4269.68|4269.08|4269.18|4268.58|4269.93|4269.33|4269.18|4268.58|190
1660795500000|2022-08-18 04:05:00|4268.93|4268.33|4270.43|4269.83|4270.43|4269.83|4268.93|4268.33|202
1660795800000|2022-08-18 04:10:00|4270.18|4269.58|4269.43|4268.83|4270.43|4269.83|4269.43|4268.83|131
1660796100000|2022-08-18 04:15:00|4269.68|4269.08|4270.55|4269.95|4270.68|4270.08|4269.68|4269.08|113
1660796400000|2022-08-18 04:20:00|4270.43|4269.83|4270.68|4270.08|4270.8|4270.2|4270.18|4269.58|132
1660796700000|2022-08-18 04:25:00|4270.55|4269.95|4271.18|4270.58|4271.43|4270.83|4270.55|4269.95|213
1660797000000|2022-08-18 04:30:00|4271.43|4270.83|4271.18|4270.58|4271.68|4271.08|4271.18|4270.58|136
1660797300000|2022-08-18 04:35:00|4271.43|4270.83|4270.18|4269.58|4271.43|4270.83|4269.93|4269.33|197
1660797600000|2022-08-18 04:40:00|4269.93|4269.33|4269.18|4268.58|4269.93|4269.33|4268.68|4268.08|459
1660797900000|2022-08-18 04:45:00|4269.3|4268.7|4269.68|4269.08|4269.93|4269.33|4269.18|4268.58|83
1660798200000|2022-08-18 04:50:00|4269.93|4269.33|4268.68|4268.08|4269.93|4269.33|4268.68|4268.08|202
1660798500000|2022-08-18 04:55:00|4268.43|4267.83|4266.68|4266.08|4268.43|4267.83|4266.43|4265.83|690
1660798800000|2022-08-18 05:00:00|4266.43|4265.83|4267.68|4267.08|4267.93|4267.33|4266.18|4265.58|390
1660799100000|2022-08-18 05:05:00|4267.8|4267.2|4269.43|4268.83|4269.43|4268.83|4267.43|4266.83|260
1660799400000|2022-08-18 05:10:00|4269.18|4268.58|4269.93|4269.33|4270.43|4269.83|4269.18|4268.58|375
1660799700000|2022-08-18 05:15:00|4270.05|4269.45|4270.18|4269.58|4270.68|4270.08|4269.68|4269.08|254
1660800000000|2022-08-18 05:20:00|4269.93|4269.33|4269.18|4268.58|4270.18|4269.58|4269.18|4268.58|192
1660800300000|2022-08-18 05:25:00|4269.3|4268.7|4270.93|4270.33|4270.93|4270.33|4269.18|4268.58|212
1660800600000|2022-08-18 05:30:00|4270.68|4270.08|4269.43|4268.83|4270.93|4270.33|4268.43|4267.83|345
1660800900000|2022-08-18 05:35:00|4269.18|4268.58|4268.93|4268.33|4269.93|4269.33|4268.43|4267.83|303
1660801200000|2022-08-18 05:40:00|4269.18|4268.58|4268.68|4268.08|4269.43|4268.83|4268.68|4268.08|131
1660801500000|2022-08-18 05:45:00|4268.55|4267.95|4267.18|4266.58|4268.68|4268.08|4266.68|4266.08|507
1660801800000|2022-08-18 05:50:00|4266.93|4266.33|4265.68|4265.08|4268.18|4267.58|4264.93|4264.33|794
1660802100000|2022-08-18 05:55:00|4265.43|4264.83|4263.18|4262.58|4265.68|4265.08|4263.18|4262.58|1068
1660802400000|2022-08-18 06:00:00|4263.43|4262.83|4263.93|4263.33|4264.68|4264.08|4260.8|4260.2|1736
1660802700000|2022-08-18 06:05:00|4263.68|4263.08|4265.93|4265.33|4265.93|4265.33|4261.68|4261.08|736
1660803000000|2022-08-18 06:10:00|4265.8|4265.2|4265.93|4265.33|4266.18|4265.58|4264.18|4263.58|497
1660803300000|2022-08-18 06:15:00|4265.68|4265.08|4266.43|4265.83|4266.93|4266.33|4264.93|4264.33|655
1660803600000|2022-08-18 06:20:00|4266.68|4266.08|4264.8|4264.2|4266.93|4266.33|4264.68|4264.08|691
1660803900000|2022-08-18 06:25:00|4264.93|4264.33|4262.68|4262.08|4264.93|4264.33|4262.18|4261.58|413
1660804200000|2022-08-18 06:30:00|4262.43|4261.83|4259.43|4258.83|4262.43|4261.83|4258.43|4257.83|1282
1660804500000|2022-08-18 06:35:00|4259.18|4258.58|4259.68|4259.08|4261.43|4260.83|4258.68|4258.08|907
1660804800000|2022-08-18 06:40:00|4259.8|4259.2|4260.93|4260.33|4260.93|4260.33|4258.68|4258.08|671
1660805100000|2022-08-18 06:45:00|4260.8|4260.2|4259.93|4259.33|4261.68|4261.08|4259.68|4259.08|599
1660805400000|2022-08-18 06:50:00|4260.18|4259.58|4257.68|4257.08|4260.68|4260.08|4257.68|4257.08|747
1660805700000|2022-08-18 06:55:00|4257.93|4257.33|4256.68|4256.08|4257.93|4257.33|4255.68|4255.08|1395
1660806000000|2022-08-18 07:00:00|4257.05|4256.45|4258.18|4257.58|4259.68|4259.08|4257.05|4256.45|1927
1660806300000|2022-08-18 07:05:00|4257.93|4257.33|4261.93|4261.33|4262.68|4262.08|4255.43|4254.83|1951
1660806600000|2022-08-18 07:10:00|4262.18|4261.58|4262.18|4261.58|4263.18|4262.58|4261.05|4260.45|1041
1660806900000|2022-08-18 07:15:00|4261.93|4261.33|4256.68|4256.08|4261.93|4261.33|4256.68|4256.08|923
1660807200000|2022-08-18 07:20:00|4256.43|4255.83|4260.55|4259.95|4261.18|4260.58|4256.18|4255.58|1124
1660807500000|2022-08-18 07:25:00|4260.43|4259.83|4261.8|4261.2|4263.18|4262.58|4259.43|4258.83|977
1660807800000|2022-08-18 07:30:00|4261.68|4261.08|4262.68|4262.08|4263.18|4262.58|4260.8|4260.2|878
1660808100000|2022-08-18 07:35:00|4262.43|4261.83|4262.93|4262.33|4263.68|4263.08|4260.68|4260.08|704
1660808400000|2022-08-18 07:40:00|4263.05|4262.45|4261.93|4261.33|4264.93|4264.33|4261.93|4261.33|697
1660808700000|2022-08-18 07:45:00|4262.05|4261.45|4261.93|4261.33|4262.55|4261.95|4260.55|4259.95|609
1660809000000|2022-08-18 07:50:00|4262.18|4261.58|4260.43|4259.83|4262.43|4261.83|4259.68|4259.08|363
1660809300000|2022-08-18 07:55:00|4260.68|4260.08|4262.43|4261.83|4262.93|4262.33|4259.93|4259.33|413
1660809600000|2022-08-18 08:00:00|4262.68|4262.08|4264.05|4263.45|4264.68|4264.08|4262.18|4261.58|816
1660809900000|2022-08-18 08:05:00|4264.18|4263.58|4264.68|4264.08|4266.43|4265.83|4262.93|4262.33|886
1660810200000|2022-08-18 08:10:00|4264.8|4264.2|4264.18|4263.58|4265.18|4264.58|4263.43|4262.83|621
1660810500000|2022-08-18 08:15:00|4264.43|4263.83|4262.68|4262.08|4265.68|4265.08|4262.68|4262.08|780
1660810800000|2022-08-18 08:20:00|4262.55|4261.95|4261.68|4261.08|4262.55|4261.95|4259.93|4259.33|747
1660811100000|2022-08-18 08:25:00|4261.93|4261.33|4261.68|4261.08|4261.93|4261.33|4260.18|4259.58|477
1660811400000|2022-08-18 08:30:00|4261.93|4261.33|4262.43|4261.83|4262.68|4262.08|4260.68|4260.08|569
1660811700000|2022-08-18 08:35:00|4262.68|4262.08|4262.43|4261.83|4263.18|4262.58|4261.18|4260.58|586
1660812000000|2022-08-18 08:40:00|4262.3|4261.7|4266.18|4265.58|4266.18|4265.58|4261.55|4260.95|781
1660812300000|2022-08-18 08:45:00|4266.3|4265.7|4267.68|4267.08|4268.68|4268.08|4265.43|4264.83|1269
1660812600000|2022-08-18 08:50:00|4267.43|4266.83|4266.18|4265.58|4268.68|4268.08|4266.18|4265.58|1055
1660812900000|2022-08-18 08:55:00|4265.93|4265.33|4270.68|4270.08|4270.93|4270.33|4265.68|4265.08|1794
1660813200000|2022-08-18 09:00:00|4270.43|4269.83|4270.18|4269.58|4271.68|4271.08|4269.93|4269.33|1299
1660813500000|2022-08-18 09:05:00|4270.3|4269.7|4272.93|4272.33|4274.68|4274.08|4270.18|4269.58|1779
1660813800000|2022-08-18 09:10:00|4273.05|4272.45|4271.68|4271.08|4273.93|4273.33|4271.68|4271.08|856
1660814100000|2022-08-18 09:15:00|4271.93|4271.33|4272.93|4272.33|4272.93|4272.33|4271.43|4270.83|453
1660814400000|2022-08-18 09:20:00|4272.68|4272.08|4272.68|4272.08|4273.93|4273.33|4272.18|4271.58|588
1660814700000|2022-08-18 09:25:00|4272.93|4272.33|4274.43|4273.83|4275.43|4274.83|4272.68|4272.08|921
1660815000000|2022-08-18 09:30:00|4274.3|4273.7|4273.68|4273.08|4274.68|4274.08|4273.18|4272.58|470
1660815300000|2022-08-18 09:35:00|4274.18|4273.58|4276.18|4275.58|4276.68|4276.08|4273.68|4273.08|1015
1660815600000|2022-08-18 09:40:00|4276.05|4275.45|4277.3|4276.7|4277.68|4277.08|4275.68|4275.08|1070
1660815900000|2022-08-18 09:45:00|4277.18|4276.58|4277.43|4276.83|4278.68|4278.08|4276.18|4275.58|679
1660816200000|2022-08-18 09:50:00|4277.18|4276.58|4279.43|4278.83|4279.43|4278.83|4276.43|4275.83|1432
1660816500000|2022-08-18 09:55:00|4279.18|4278.58|4279.18|4278.58|4279.93|4279.33|4277.93|4277.33|1113
1660816800000|2022-08-18 10:00:00|4278.93|4278.33|4283.43|4282.83|4283.68|4283.08|4278.93|4278.33|2480
1660817100000|2022-08-18 10:05:00|4283.68|4283.08|4282.43|4281.83|4284.68|4284.08|4281.93|4281.33|1951
1660817400000|2022-08-18 10:10:00|4282.55|4281.95|4280.18|4279.58|4282.68|4282.08|4279.93|4279.33|862
1660817700000|2022-08-18 10:15:00|4280.43|4279.83|4279.93|4279.33|4280.93|4280.33|4278.43|4277.83|1046
1660818000000|2022-08-18 10:20:00|4280.18|4279.58|4279.93|4279.33|4280.68|4280.08|4279.18|4278.58|752
1660818300000|2022-08-18 10:25:00|4280.05|4279.45|4279.68|4279.08|4280.93|4280.33|4279.43|4278.83|490
1660818600000|2022-08-18 10:30:00|4279.8|4279.2|4280.3|4279.7|4280.93|4280.33|4279.68|4279.08|326
1660818900000|2022-08-18 10:35:00|4280.43|4279.83|4281.93|4281.33|4282.18|4281.58|4280.3|4279.7|792
1660819200000|2022-08-18 10:40:00|4281.68|4281.08|4279.18|4278.58|4282.18|4281.58|4278.93|4278.33|763
1660819500000|2022-08-18 10:45:00|4279.05|4278.45|4277.68|4277.08|4279.05|4278.45|4276.43|4275.83|1628
1660819800000|2022-08-18 10:50:00|4277.55|4276.95|4277.43|4276.83|4278.43|4277.83|4276.43|4275.83|1064
1660820100000|2022-08-18 10:55:00|4277.3|4276.7|4277.43|4276.83|4278.43|4277.83|4276.93|4276.33|950
1660820400000|2022-08-18 11:00:00|4277.18|4276.58|4277.18|4276.58|4277.93|4277.33|4275.68|4275.08|1640
1660820700000|2022-08-18 11:05:00|4277.43|4276.83|4278.93|4278.33|4279.18|4278.58|4277.43|4276.83|875
1660821000000|2022-08-18 11:10:00|4279.05|4278.45|4279.93|4279.33|4279.93|4279.33|4278.8|4278.2|433
1660821300000|2022-08-18 11:15:00|4279.68|4279.08|4278.43|4277.83|4280.18|4279.58|4278.43|4277.83|481
1660821600000|2022-08-18 11:20:00|4278.55|4277.95|4278.18|4277.58|4279.55|4278.95|4277.43|4276.83|661
1660821900000|2022-08-18 11:25:00|4278.05|4277.45|4275.68|4275.08|4278.43|4277.83|4275.68|4275.08|823
1660822200000|2022-08-18 11:30:00|4275.93|4275.33|4280.18|4279.58|4281.18|4280.58|4275.43|4274.83|1857
1660822500000|2022-08-18 11:35:00|4279.93|4279.33|4281.43|4280.83|4281.93|4281.33|4279.68|4279.08|1317
1660822800000|2022-08-18 11:40:00|4281.68|4281.08|4281.43|4280.83|4281.93|4281.33|4279.55|4278.95|1058
1660823100000|2022-08-18 11:45:00|4281.68|4281.08|4281.68|4281.08|4282.93|4282.33|4280.68|4280.08|1016
1660823400000|2022-08-18 11:50:00|4281.8|4281.2|4281.68|4281.08|4281.93|4281.33|4280.43|4279.83|677
1660823700000|2022-08-18 11:55:00|4281.43|4280.83|4283.18|4282.58|4283.43|4282.83|4280.93|4280.33|1240
1660824000000|2022-08-18 12:00:00|4283.05|4282.45|4285.43|4284.83|4285.93|4285.33|4282.68|4282.08|4186
1660824300000|2022-08-18 12:05:00|4285.18|4284.58|4287.68|4287.08|4289.68|4289.08|4285.18|4284.58|4664
1660824600000|2022-08-18 12:10:00|4287.93|4287.33|4284.18|4283.58|4287.93|4287.33|4283.68|4283.08|2475
1660824900000|2022-08-18 12:15:00|4283.93|4283.33|4281.43|4280.83|4284.43|4283.83|4281.43|4280.83|1888
1660825200000|2022-08-18 12:20:00|4281.18|4280.58|4281.93|4281.33|4282.43|4281.83|4281.18|4280.58|2418
1660825500000|2022-08-18 12:25:00|4282.18|4281.58|4281.3|4280.7|4282.93|4282.33|4280.93|4280.33|1775
1660825800000|2022-08-18 12:30:00|4281.55|4280.95|4281.43|4280.83|4281.93|4281.33|4276.93|4276.33|5301
1660826100000|2022-08-18 12:35:00|4281.55|4280.95|4278.93|4278.33|4281.93|4281.33|4277.93|4277.33|2765
1660826400000|2022-08-18 12:40:00|4279.18|4278.58|4279.68|4279.08|4279.93|4279.33|4275.43|4274.83|3411
1660826700000|2022-08-18 12:45:00|4279.43|4278.83|4279.93|4279.33|4280.43|4279.83|4277.93|4277.33|1946
1660827000000|2022-08-18 12:50:00|4279.68|4279.08|4280.18|4279.58|4281.18|4280.58|4277.93|4277.33|2625
1660827300000|2022-08-18 12:55:00|4280.43|4279.83|4281.18|4280.58|4281.18|4280.58|4277.68|4277.08|2191
1660827600000|2022-08-18 13:00:00|4281.43|4280.83|4278.43|4277.83|4281.93|4281.33|4278.43|4277.83|2450
1660827900000|2022-08-18 13:05:00|4278.55|4277.95|4276.93|4276.33|4278.68|4278.08|4275.93|4275.33|3153
1660828200000|2022-08-18 13:10:00|4277.18|4276.58|4277.43|4276.83|4278.68|4278.08|4276.93|4276.33|2318
1660828500000|2022-08-18 13:15:00|4277.68|4277.08|4277.93|4277.33|4278.43|4277.83|4276.93|4276.33|2299
1660828800000|2022-08-18 13:20:00|4278.18|4277.58|4277.68|4277.08|4279.18|4278.58|4277.43|4276.83|1860
1660829100000|2022-08-18 13:25:00|4277.18|4276.58|4274.68|4274.08|4277.3|4276.7|4273.43|4272.83|8913
1660829400000|2022-08-18 13:30:00|4274.58|4274.18|4268.08|4267.68|4276.33|4275.93|4267.08|4266.68|36668
1660829700000|2022-08-18 13:35:00|4267.33|4266.93|4271.83|4271.43|4273.83|4273.43|4266.08|4265.68|29872
1660830000000|2022-08-18 13:40:00|4271.95|4271.55|4275.08|4274.68|4275.08|4274.68|4268.58|4268.18|23545
1660830300000|2022-08-18 13:45:00|4275.33|4274.93|4265.33|4264.93|4275.83|4275.43|4265.08|4264.68|26653
1660830600000|2022-08-18 13:50:00|4265.08|4264.68|4267.08|4266.68|4270.33|4269.93|4264.08|4263.68|18727
1660830900000|2022-08-18 13:55:00|4266.58|4266.18|4266.2|4265.8|4269.58|4269.18|4265.08|4264.68|13339
1660831200000|2022-08-18 14:00:00|4266.08|4265.68|4265.08|4264.68|4266.08|4265.68|4261.08|4260.68|28482
1660831500000|2022-08-18 14:05:00|4264.58|4264.18|4266.83|4266.43|4267.58|4267.18|4262.33|4261.93|19314
1660831800000|2022-08-18 14:10:00|4267.08|4266.68|4267.88|4267.48|4268.63|4268.23|4264.63|4264.23|12770
1660832100000|2022-08-18 14:15:00|4268.13|4267.73|4270.38|4269.98|4270.63|4270.23|4266.13|4265.73|15718
1660832400000|2022-08-18 14:20:00|4270.13|4269.73|4272.13|4271.73|4273.63|4273.23|4269.63|4269.23|16617
1660832700000|2022-08-18 14:25:00|4271.88|4271.48|4268.63|4268.23|4273.38|4272.98|4268.63|4268.23|14116
1660833000000|2022-08-18 14:30:00|4268.88|4268.48|4269.63|4269.23|4271.13|4270.73|4265.13|4264.73|17495
1660833300000|2022-08-18 14:35:00|4269.38|4268.98|4271.88|4271.48|4271.88|4271.48|4267.63|4267.23|11798
1660833600000|2022-08-18 14:40:00|4271.63|4271.23|4275.13|4274.73|4277.63|4277.23|4271.13|4270.73|25484
1660833900000|2022-08-18 14:45:00|4275.38|4274.98|4279.88|4279.48|4280.13|4279.73|4274.13|4273.73|14048
1660834200000|2022-08-18 14:50:00|4280.13|4279.73|4276.38|4275.98|4280.88|4280.48|4275.38|4274.98|14366
1660834500000|2022-08-18 14:55:00|4276.13|4275.73|4274.63|4274.23|4276.88|4276.48|4272.13|4271.73|12898
1660834800000|2022-08-18 15:00:00|4274.88|4274.48|4271.88|4271.48|4278.13|4277.73|4271.13|4270.73|15640
1660835100000|2022-08-18 15:05:00|4272.13|4271.73|4272.38|4271.98|4272.88|4272.48|4268.88|4268.48|12679
1660835400000|2022-08-18 15:10:00|4272.63|4272.23|4276.88|4276.48|4277.13|4276.73|4272.38|4271.98|11716
1660835700000|2022-08-18 15:15:00|4276.63|4276.23|4276.38|4275.98|4280.38|4279.98|4275.38|4274.98|17123
1660836000000|2022-08-18 15:20:00|4276.13|4275.73|4282.63|4282.23|4282.63|4282.23|4275.88|4275.48|15014
1660836300000|2022-08-18 15:25:00|4282.38|4281.98|4282.63|4282.23|4283.88|4283.48|4279.63|4279.23|13133
1660836600000|2022-08-18 15:30:00|4282.88|4282.48|4284.13|4283.73|4286.13|4285.73|4280.63|4280.23|15957
1660836900000|2022-08-18 15:35:00|4284.25|4283.85|4285.13|4284.73|4286.88|4286.48|4282.63|4282.23|12048
1660837200000|2022-08-18 15:40:00|4285.38|4284.98|4285.38|4284.98|4287.38|4286.98|4283.63|4283.23|11382
1660837500000|2022-08-18 15:45:00|4285.63|4285.23|4286.88|4286.48|4287.88|4287.48|4284.13|4283.73|10015
1660837800000|2022-08-18 15:50:00|4287.13|4286.73|4286.13|4285.73|4288.63|4288.23|4284.88|4284.48|14292
1660838100000|2022-08-18 15:55:00|4285.88|4285.48|4283.88|4283.48|4288.38|4287.98|4283.63|4283.23|11798
1660838400000|2022-08-18 16:00:00|4284.13|4283.73|4285.63|4285.23|4286.38|4285.98|4282.13|4281.73|11854
1660838700000|2022-08-18 16:05:00|4285.88|4285.48|4283.63|4283.23|4286.63|4286.23|4282.88|4282.48|7562
1660839000000|2022-08-18 16:10:00|4283.38|4282.98|4282.88|4282.48|4284.63|4284.23|4281.88|4281.48|7418
1660839300000|2022-08-18 16:15:00|4283.13|4282.73|4282.63|4282.23|4284.38|4283.98|4281.88|4281.48|7512
1660839600000|2022-08-18 16:20:00|4282.38|4281.98|4273.63|4273.23|4282.63|4282.23|4273.13|4272.73|18134
1660839900000|2022-08-18 16:25:00|4273.38|4272.98|4273.13|4272.73|4275.63|4275.23|4271.63|4271.23|15284
1660840200000|2022-08-18 16:30:00|4273.38|4272.98|4273.88|4273.48|4274.38|4273.98|4271.13|4270.73|10759
1660840500000|2022-08-18 16:35:00|4274.13|4273.73|4272.13|4271.73|4274.63|4274.23|4270.13|4269.73|10662
1660840800000|2022-08-18 16:40:00|4272.06|4271.66|4266.81|4266.41|4272.81|4272.41|4266.56|4266.16|14051
1660841100000|2022-08-18 16:45:00|4266.56|4266.16|4271.06|4270.66|4272.06|4271.66|4265.81|4265.41|13709
1660841400000|2022-08-18 16:50:00|4270.81|4270.41|4271.56|4271.16|4271.81|4271.41|4269.81|4269.41|7188
1660841700000|2022-08-18 16:55:00|4271.81|4271.41|4271.06|4270.66|4272.56|4272.16|4269.81|4269.41|11253
1660842000000|2022-08-18 17:00:00|4270.81|4270.41|4269.56|4269.16|4272.56|4272.16|4269.06|4268.66|10569
1660842300000|2022-08-18 17:05:00|4269.31|4268.91|4275.81|4275.41|4276.31|4275.91|4269.31|4268.91|13314
1660842600000|2022-08-18 17:10:00|4276.06|4275.66|4272.06|4271.66|4277.81|4277.41|4272.06|4271.66|21283
1660842900000|2022-08-18 17:15:00|4272.18|4271.78|4276.06|4275.66|4276.31|4275.91|4271.81|4271.41|11395
1660843200000|2022-08-18 17:20:00|4276.31|4275.91|4275.81|4275.41|4278.31|4277.91|4274.56|4274.16|11721
1660843500000|2022-08-18 17:25:00|4276.06|4275.66|4277.31|4276.91|4278.81|4278.41|4274.56|4274.16|8923
1660843800000|2022-08-18 17:30:00|4277.56|4277.16|4277.81|4277.41|4278.81|4278.41|4275.56|4275.16|9875
1660844100000|2022-08-18 17:35:00|4278.06|4277.66|4280.56|4280.16|4280.56|4280.16|4277.56|4277.16|9344
1660844400000|2022-08-18 17:40:00|4280.81|4280.41|4280.06|4279.66|4281.06|4280.66|4279.56|4279.16|6497
1660844700000|2022-08-18 17:45:00|4279.81|4279.41|4277.31|4276.91|4280.06|4279.66|4277.06|4276.66|9026
1660845000000|2022-08-18 17:50:00|4277.06|4276.66|4278.31|4277.91|4279.56|4279.16|4277.06|4276.66|9720
1660845300000|2022-08-18 17:55:00|4278.06|4277.66|4277.06|4276.66|4278.31|4277.91|4274.81|4274.41|11980
1660845600000|2022-08-18 18:00:00|4276.81|4276.41|4277.06|4276.66|4278.31|4277.91|4274.81|4274.41|10720
1660845900000|2022-08-18 18:05:00|4277.31|4276.91|4280.81|4280.41|4281.06|4280.66|4276.31|4275.91|11053
1660846200000|2022-08-18 18:10:00|4280.56|4280.16|4280.06|4279.66|4282.56|4282.16|4278.31|4277.91|11430
1660846500000|2022-08-18 18:15:00|4280.31|4279.91|4281.81|4281.41|4282.56|4282.16|4279.81|4279.41|7006
1660846800000|2022-08-18 18:20:00|4281.56|4281.16|4281.81|4281.41|4282.06|4281.66|4279.31|4278.91|8022
1660847100000|2022-08-18 18:25:00|4281.93|4281.53|4281.31|4280.91|4282.06|4281.66|4280.31|4279.91|6930
1660847400000|2022-08-18 18:30:00|4281.06|4280.66|4278.56|4278.16|4281.06|4280.66|4276.81|4276.41|11383
1660847700000|2022-08-18 18:35:00|4278.31|4277.91|4278.06|4277.66|4278.81|4278.41|4277.06|4276.66|7902
1660848000000|2022-08-18 18:40:00|4277.81|4277.41|4281.31|4280.91|4281.31|4280.91|4277.56|4277.16|7827
1660848300000|2022-08-18 18:45:00|4281.06|4280.66|4279.31|4278.91|4281.81|4281.41|4278.81|4278.41|6197
1660848600000|2022-08-18 18:50:00|4279.06|4278.66|4285.06|4284.66|4285.31|4284.91|4279.06|4278.66|11924
1660848900000|2022-08-18 18:55:00|4284.81|4284.41|4283.81|4283.41|4285.81|4285.41|4283.56|4283.16|9690
1660849200000|2022-08-18 19:00:00|4283.56|4283.16|4285.31|4284.91|4285.81|4285.41|4282.56|4282.16|8974
1660849500000|2022-08-18 19:05:00|4285.56|4285.16|4285.56|4285.16|4286.81|4286.41|4284.81|4284.41|7704
1660849800000|2022-08-18 19:10:00|4285.81|4285.41|4288.31|4287.91|4288.31|4287.91|4284.81|4284.41|9158
1660850100000|2022-08-18 19:15:00|4288.43|4288.03|4291.06|4290.66|4291.56|4291.16|4286.56|4286.16|16696
1660850400000|2022-08-18 19:20:00|4290.93|4290.53|4291.56|4291.16|4292.06|4291.66|4287.81|4287.41|16995
1660850700000|2022-08-18 19:25:00|4291.81|4291.41|4290.63|4290.23|4291.81|4291.41|4289.13|4288.73|8868
1660851000000|2022-08-18 19:30:00|4290.88|4290.48|4292.63|4292.23|4292.88|4292.48|4288.63|4288.23|12689
1660851300000|2022-08-18 19:35:00|4292.13|4291.73|4291.13|4290.73|4293.13|4292.73|4291.13|4290.73|8955
1660851600000|2022-08-18 19:40:00|4291.38|4290.98|4290.88|4290.48|4292.38|4291.98|4289.38|4288.98|13248
1660851900000|2022-08-18 19:45:00|4290.63|4290.23|4288.88|4288.48|4291.63|4291.23|4287.38|4286.98|14026
1660852200000|2022-08-18 19:50:00|4288.38|4287.98|4282.38|4281.98|4288.38|4287.98|4281.63|4281.23|27747
1660852500000|2022-08-18 19:55:00|4282.63|4282.23|4285.88|4285.48|4286.13|4285.73|4280.13|4279.73|69187
1660852800000|2022-08-18 20:00:00|4285.75|4285.35|4286.1|4285.5|4287.6|4287|4284.35|4283.75|27980
1660853100000|2022-08-18 20:05:00|4285.85|4285.25|4283.6|4283|4285.85|4285.25|4283.6|4283|6792
1660853400000|2022-08-18 20:10:00|4283.35|4282.75|4282.35|4281.75|4284.85|4284.25|4282.35|4281.75|5480
1660853700000|2022-08-18 20:15:00|4282.6|4282|4284.6|4284|4284.6|4284|4282.6|4282|1240
1660854000000|2022-08-18 20:20:00|4284.35|4283.75|4285.1|4284.5|4285.6|4285|4284.35|4283.75|902
1660854300000|2022-08-18 20:25:00|4285.35|4284.75|4285.35|4284.75|4286.1|4285.5|4284.85|4284.25|879
1660854600000|2022-08-18 20:30:00|4285.1|4284.5|4285.85|4285.25|4286.1|4285.5|4285.1|4284.5|565
1660854900000|2022-08-18 20:35:00|4286.1|4285.5|4285.35|4284.75|4286.1|4285.5|4285.35|4284.75|753
1660855200000|2022-08-18 20:40:00|4285.6|4285|4285.85|4285.25|4285.85|4285.25|4285.1|4284.5|602
1660855500000|2022-08-18 20:45:00|4285.97|4285.37|4285.85|4285.25|4286.1|4285.5|4285.6|4285|990
1660855800000|2022-08-18 20:50:00|4285.6|4285|4286.35|4285.75|4286.47|4285.87|4285.6|4285|634
1660856100000|2022-08-18 20:55:00|4286.47|4285.87|4286.31|4284.81|4286.47|4285.87|4284.85|4284.25|1062
1660856400000|2022-08-18 21:00:00|4286.42|4284.92|4286.39|4284.89|4286.5|4285|4286.06|4284.56|0
1660856700000|2022-08-18 21:05:00|4286.35|4284.85|4286.24|4284.74|4286.64|4285.14|4286.02|4284.52|0
1660857000000|2022-08-18 21:10:00|4286.17|4284.67|4286.5|4285|4286.53|4285.03|4286.17|4284.67|0
1660857300000|2022-08-18 21:15:00|4286.17|4284.67|4286.5|4285|4286.5|4285|4286.06|4284.56|0
1660857600000|2022-08-18 21:20:00|4286.57|4285.07|4285.91|4284.41|4286.57|4285.07|4285.88|4284.38|0
1660857900000|2022-08-18 21:25:00|4286.1|4284.6|4286.24|4284.74|4286.5|4285|4286.1|4284.6|0
1660858200000|2022-08-18 21:30:00|4286.28|4284.78|4286.24|4284.74|4286.28|4284.78|4286.17|4284.67|0
1660858500000|2022-08-18 21:35:00|4286.2|4284.7|4286.17|4284.67|4286.2|4284.7|4286.13|4284.63|0
1660858800000|2022-08-18 21:40:00|4286.13|4284.63|4285.8|4284.3|4286.13|4284.63|4285.8|4284.3|0
1660859100000|2022-08-18 21:45:00|4285.84|4284.34|4285.84|4284.34|4285.84|4284.34|4285.84|4284.34|0
1660859700000|2022-08-18 21:55:00|4285.69|4284.19|4285.51|4284.01|4285.88|4284.38|4285.51|4284.01|0
1660860000000|2022-08-18 22:00:00|4284.72|4284.12|4282.85|4282.25|4285.47|4284.87|4282.6|4282|981
1660860300000|2022-08-18 22:05:00|4283.1|4282.5|4284.22|4283.62|4284.85|4284.25|4283.1|4282.5|362
1660860600000|2022-08-18 22:10:00|4284.35|4283.75|4283.6|4283|4284.85|4284.25|4283.6|4283|183
1660860900000|2022-08-18 22:15:00|4283.47|4282.87|4283.6|4283|4284.1|4283.5|4283.35|4282.75|183
1660861200000|2022-08-18 22:20:00|4283.35|4282.75|4284.1|4283.5|4284.35|4283.75|4283.35|4282.75|167
1660861500000|2022-08-18 22:25:00|4283.97|4283.37|4283.85|4283.25|4285.35|4284.75|4283.85|4283.25|559
1660861800000|2022-08-18 22:30:00|4283.97|4283.37|4283.85|4283.25|4284.35|4283.75|4283.6|4283|258
1660862100000|2022-08-18 22:35:00|4284.1|4283.5|4283.6|4283|4284.1|4283.5|4283.1|4282.5|105
1660862400000|2022-08-18 22:40:00|4283.85|4283.25|4284.35|4283.75|4284.35|4283.75|4283.6|4283|117
1660862700000|2022-08-18 22:45:00|4284.1|4283.5|4283.1|4282.5|4284.1|4283.5|4283.1|4282.5|125
1660863000000|2022-08-18 22:50:00|4282.85|4282.25|4283.6|4283|4283.6|4283|4282.85|4282.25|69
1660863300000|2022-08-18 22:55:00|4283.35|4282.75|4283.1|4282.5|4283.6|4283|4283.1|4282.5|180
1660863600000|2022-08-18 23:00:00|4283.22|4282.62|4282.85|4282.25|4283.35|4282.75|4282.47|4281.87|284
1660863900000|2022-08-18 23:05:00|4282.97|4282.37|4282.85|4282.25|4283.1|4282.5|4282.6|4282|80
1660864200000|2022-08-18 23:10:00|4283.1|4282.5|4283.1|4282.5|4283.35|4282.75|4283.1|4282.5|92
1660864500000|2022-08-18 23:15:00|4283.22|4282.62|4282.72|4282.12|4283.22|4282.62|4282.6|4282|131
1660864800000|2022-08-18 23:20:00|4282.6|4282|4282.6|4282|4282.85|4282.25|4282.1|4281.5|147
1660865100000|2022-08-18 23:25:00|4282.85|4282.25|4283.6|4283|4283.6|4283|4282.6|4282|154
1660865400000|2022-08-18 23:30:00|4283.35|4282.75|4282.6|4282|4283.35|4282.75|4282.6|4282|84
1660865700000|2022-08-18 23:35:00|4282.72|4282.12|4282.35|4281.75|4282.85|4282.25|4282.1|4281.5|131
1660866000000|2022-08-18 23:40:00|4282.1|4281.5|4281.6|4281|4282.22|4281.62|4281.6|4281|321
1660866300000|2022-08-18 23:45:00|4281.85|4281.25|4282.35|4281.75|4282.35|4281.75|4281.6|4281|429
1660866600000|2022-08-18 23:50:00|4282.6|4282|4283.1|4282.5|4283.1|4282.5|4281.85|4281.25|522
1660866900000|2022-08-18 23:55:00|4282.97|4282.37|4284.1|4283.5|4284.1|4283.5|4282.6|4282|374
1660867200000|2022-08-19 00:00:00|4283.85|4283.25|4281.6|4281|4285.6|4285|4281.6|4281|1666
1660867500000|2022-08-19 00:05:00|4281.72|4281.12|4280.35|4279.75|4281.72|4281.12|4278.85|4278.25|1629
1660867800000|2022-08-19 00:10:00|4280.1|4279.5|4278.35|4277.75|4280.35|4279.75|4278.1|4277.5|909
1660868100000|2022-08-19 00:15:00|4278.6|4278|4279.6|4279|4280.1|4279.5|4278.35|4277.75|669
1660868400000|2022-08-19 00:20:00|4279.35|4278.75|4279.1|4278.5|4279.85|4279.25|4278.72|4278.12|470
1660868700000|2022-08-19 00:25:00|4278.85|4278.25|4277.6|4277|4278.85|4278.25|4276.85|4276.25|756
1660869000000|2022-08-19 00:30:00|4277.35|4276.75|4277.6|4277|4278.85|4278.25|4277.35|4276.75|815
1660869300000|2022-08-19 00:35:00|4277.85|4277.25|4277.35|4276.75|4278.1|4277.5|4276.85|4276.25|428
1660869600000|2022-08-19 00:40:00|4277.1|4276.5|4278.1|4277.5|4278.6|4278|4277.1|4276.5|607
1660869900000|2022-08-19 00:45:00|4277.85|4277.25|4277.6|4277|4278.35|4277.75|4277.1|4276.5|468
1660870200000|2022-08-19 00:50:00|4277.47|4276.87|4277.6|4277|4278.1|4277.5|4277.1|4276.5|333
1660870500000|2022-08-19 00:55:00|4277.85|4277.25|4278.35|4277.75|4279.35|4278.75|4277.85|4277.25|653
1660870800000|2022-08-19 01:00:00|4278.6|4278|4278.6|4278|4278.6|4278|4277.6|4277|405
1660871100000|2022-08-19 01:05:00|4278.35|4277.75|4279.1|4278.5|4279.6|4279|4278.35|4277.75|412
1660871400000|2022-08-19 01:10:00|4279.35|4278.75|4279.6|4279|4280.1|4279.5|4279.1|4278.5|454
1660871700000|2022-08-19 01:15:00|4279.85|4279.25|4278.85|4278.25|4280.35|4279.75|4278.6|4278|787
1660872000000|2022-08-19 01:20:00|4278.97|4278.37|4278.6|4278|4279.1|4278.5|4278.1|4277.5|352
1660872300000|2022-08-19 01:25:00|4278.85|4278.25|4278.22|4277.62|4279.1|4278.5|4278.1|4277.5|321
1660872600000|2022-08-19 01:30:00|4278.35|4277.75|4275.1|4274.5|4278.85|4278.25|4274.6|4274|1567
1660872900000|2022-08-19 01:35:00|4275.35|4274.75|4276.85|4276.25|4276.85|4276.25|4275.1|4274.5|608
1660873200000|2022-08-19 01:40:00|4276.6|4276|4276.6|4276|4277.6|4277|4275.6|4275|588
1660873500000|2022-08-19 01:45:00|4276.85|4276.25|4277.85|4277.25|4278.1|4277.5|4276.1|4275.5|561
1660873800000|2022-08-19 01:50:00|4277.72|4277.12|4278.85|4278.25|4279.6|4279|4277.72|4277.12|578
1660874100000|2022-08-19 01:55:00|4278.72|4278.12|4278.85|4278.25|4279.1|4278.5|4278.1|4277.5|317
1660874400000|2022-08-19 02:00:00|4279.1|4278.5|4278.35|4277.75|4279.35|4278.75|4278.1|4277.5|459
1660874700000|2022-08-19 02:05:00|4278.6|4278|4278.35|4277.75|4279.6|4279|4278.1|4277.5|486
1660875000000|2022-08-19 02:10:00|4278.1|4277.5|4278.85|4278.25|4279.1|4278.5|4277.35|4276.75|280
1660875300000|2022-08-19 02:15:00|4278.72|4278.12|4278.35|4277.75|4279.35|4278.75|4278.1|4277.5|446
1660875600000|2022-08-19 02:20:00|4278.6|4278|4278.35|4277.75|4279.35|4278.75|4278.1|4277.5|286
1660875900000|2022-08-19 02:25:00|4278.1|4277.5|4278.35|4277.75|4278.85|4278.25|4278.1|4277.5|205
1660876200000|2022-08-19 02:30:00|4278.6|4278|4279.1|4278.5|4279.35|4278.75|4278.47|4277.87|247
1660876500000|2022-08-19 02:35:00|4279.35|4278.75|4281.1|4280.5|4281.35|4280.75|4279.1|4278.5|862
1660876800000|2022-08-19 02:40:00|4281.35|4280.75|4280.85|4280.25|4281.6|4281|4280.35|4279.75|473
1660877100000|2022-08-19 02:45:00|4281.1|4280.5|4280.6|4280|4281.1|4280.5|4280.35|4279.75|266
1660877400000|2022-08-19 02:50:00|4280.85|4280.25|4281.1|4280.5|4281.85|4281.25|4280.85|4280.25|580
1660877700000|2022-08-19 02:55:00|4280.85|4280.25|4282.6|4282|4282.6|4282|4280.85|4280.25|296
1660878000000|2022-08-19 03:00:00|4282.72|4282.12|4282.1|4281.5|4283.1|4282.5|4281.85|4281.25|579
1660878300000|2022-08-19 03:05:00|4281.6|4281|4281.6|4281|4282.35|4281.75|4281.35|4280.75|297
1660878600000|2022-08-19 03:10:00|4281.72|4281.12|4281.85|4281.25|4282.35|4281.75|4281.35|4280.75|304
1660878900000|2022-08-19 03:15:00|4281.6|4281|4281.85|4281.25|4282.35|4281.75|4281.6|4281|147
1660879200000|2022-08-19 03:20:00|4282.1|4281.5|4281.35|4280.75|4282.6|4282|4281.35|4280.75|194
1660879500000|2022-08-19 03:25:00|4281.6|4281|4280.6|4280|4281.85|4281.25|4280.6|4280|139
1660879800000|2022-08-19 03:30:00|4280.47|4279.87|4278.1|4277.5|4280.47|4279.87|4276.85|4276.25|1195
1660880100000|2022-08-19 03:35:00|4277.85|4277.25|4278.97|4278.37|4279.1|4278.5|4277.85|4277.25|284
1660880400000|2022-08-19 03:40:00|4279.1|4278.5|4278.35|4277.75|4279.22|4278.62|4277.97|4277.37|323
1660880700000|2022-08-19 03:45:00|4278.1|4277.5|4277.6|4277|4278.85|4278.25|4276.97|4276.37|381
1660881000000|2022-08-19 03:50:00|4277.35|4276.75|4277.1|4276.5|4278.1|4277.5|4277.1|4276.5|315
1660881300000|2022-08-19 03:55:00|4277.22|4276.62|4276.6|4276|4277.35|4276.75|4276.6|4276|375
1660881600000|2022-08-19 04:00:00|4276.85|4276.25|4275.85|4275.25|4276.85|4276.25|4275.85|4275.25|547
1660881900000|2022-08-19 04:05:00|4276.1|4275.5|4275.85|4275.25|4276.35|4275.75|4275.6|4275|266
1660882200000|2022-08-19 04:10:00|4275.6|4275|4276.1|4275.5|4276.35|4275.75|4275.35|4274.75|228
1660882500000|2022-08-19 04:15:00|4276.35|4275.75|4276.85|4276.25|4276.85|4276.25|4276.1|4275.5|233
1660882800000|2022-08-19 04:20:00|4276.72|4276.12|4277.1|4276.5|4277.35|4276.75|4276.6|4276|253
1660883100000|2022-08-19 04:25:00|4276.97|4276.37|4276.85|4276.25|4277.35|4276.75|4276.6|4276|205
1660883400000|2022-08-19 04:30:00|4277.1|4276.5|4277.6|4277|4277.6|4277|4276.85|4276.25|169
1660883700000|2022-08-19 04:35:00|4277.35|4276.75|4275.6|4275|4277.6|4277|4274.85|4274.25|414
1660884000000|2022-08-19 04:40:00|4275.35|4274.75|4275.6|4275|4276.1|4275.5|4274.85|4274.25|305
1660884300000|2022-08-19 04:45:00|4275.35|4274.75|4275.1|4274.5|4275.6|4275|4274.85|4274.25|183
1660884600000|2022-08-19 04:50:00|4275.35|4274.75|4275.85|4275.25|4275.85|4275.25|4275.1|4274.5|123
1660884900000|2022-08-19 04:55:00|4275.72|4275.12|4275.35|4274.75|4276.1|4275.5|4275.1|4274.5|146
1660885200000|2022-08-19 05:00:00|4275.6|4275|4274.1|4273.5|4275.85|4275.25|4273.97|4273.37|467
1660885500000|2022-08-19 05:05:00|4273.85|4273.25|4274.6|4274|4274.6|4274|4273.1|4272.5|640
1660885800000|2022-08-19 05:10:00|4274.85|4274.25|4274.1|4273.5|4274.85|4274.25|4273.6|4273|303
1660886100000|2022-08-19 05:15:00|4273.97|4273.37|4274.35|4273.75|4275.1|4274.5|4273.85|4273.25|349
1660886400000|2022-08-19 05:20:00|4274.1|4273.5|4273.35|4272.75|4274.85|4274.25|4272.85|4272.25|617
1660886700000|2022-08-19 05:25:00|4273.47|4272.87|4273.35|4272.75|4273.85|4273.25|4272.22|4271.62|710
1660887000000|2022-08-19 05:30:00|4273.1|4272.5|4271.85|4271.25|4273.6|4273|4271.85|4271.25|334
1660887300000|2022-08-19 05:35:00|4272.1|4271.5|4271.1|4270.5|4272.1|4271.5|4270.1|4269.5|896
1660887600000|2022-08-19 05:40:00|4271.35|4270.75|4271.1|4270.5|4271.85|4271.25|4270.85|4270.25|778
1660887900000|2022-08-19 05:45:00|4271.35|4270.75|4272.85|4272.25|4272.85|4272.25|4271.35|4270.75|411
1660888200000|2022-08-19 05:50:00|4273.1|4272.5|4274.35|4273.75|4275.1|4274.5|4273.1|4272.5|661
1660888500000|2022-08-19 05:55:00|4274.1|4273.5|4273.1|4272.5|4274.35|4273.75|4273.1|4272.5|375
1660888800000|2022-08-19 06:00:00|4273.35|4272.75|4272.6|4272|4273.35|4272.75|4271.35|4270.75|968
1660889100000|2022-08-19 06:05:00|4272.47|4271.87|4271.35|4270.75|4273.35|4272.75|4271.35|4270.75|286
1660889400000|2022-08-19 06:10:00|4271.6|4271|4270.1|4269.5|4272.6|4272|4269.85|4269.25|608
1660889700000|2022-08-19 06:15:00|4269.97|4269.37|4269.6|4269|4270.6|4270|4269.1|4268.5|957
1660890000000|2022-08-19 06:20:00|4269.35|4268.75|4269.35|4268.75|4270.35|4269.75|4269.1|4268.5|655
1660890300000|2022-08-19 06:25:00|4269.1|4268.5|4268.85|4268.25|4270.35|4269.75|4267.85|4267.25|869
1660890600000|2022-08-19 06:30:00|4268.6|4268|4267.35|4266.75|4269.35|4268.75|4265.85|4265.25|1428
1660890900000|2022-08-19 06:35:00|4267.6|4267|4264.1|4263.5|4268.1|4267.5|4262.85|4262.25|2007
1660891200000|2022-08-19 06:40:00|4263.85|4263.25|4263.6|4263|4264.6|4264|4261.35|4260.75|2213
1660891500000|2022-08-19 06:45:00|4263.35|4262.75|4261.6|4261|4263.6|4263|4261.1|4260.5|1034
1660891800000|2022-08-19 06:50:00|4261.72|4261.12|4261.6|4261|4263.1|4262.5|4261.1|4260.5|1138
1660892100000|2022-08-19 06:55:00|4261.47|4260.87|4260.1|4259.5|4262.1|4261.5|4258.85|4258.25|1300
1660892400000|2022-08-19 07:00:00|4259.6|4259|4260.85|4260.25|4261.35|4260.75|4258.1|4257.5|2903
1660892700000|2022-08-19 07:05:00|4261.1|4260.5|4262.35|4261.75|4263.35|4262.75|4260.85|4260.25|2229
1660893000000|2022-08-19 07:10:00|4262.22|4261.62|4263.1|4262.5|4265.35|4264.75|4261.85|4261.25|2231
1660893300000|2022-08-19 07:15:00|4263.35|4262.75|4264.85|4264.25|4265.35|4264.75|4261.97|4261.37|1602
1660893600000|2022-08-19 07:20:00|4264.6|4264|4265.1|4264.5|4265.6|4265|4263.35|4262.75|879
1660893900000|2022-08-19 07:25:00|4264.85|4264.25|4264.85|4264.25|4265.1|4264.5|4262.85|4262.25|661
1660894200000|2022-08-19 07:30:00|4264.6|4264|4265.6|4265|4266.85|4266.25|4264.6|4264|1070
1660894500000|2022-08-19 07:35:00|4265.47|4264.87|4264.6|4264|4266.35|4265.75|4263.85|4263.25|800
1660894800000|2022-08-19 07:40:00|4264.72|4264.12|4265.85|4265.25|4266.6|4266|4264.35|4263.75|584
1660895100000|2022-08-19 07:45:00|4265.6|4265|4263.85|4263.25|4266.6|4266|4263.6|4263|770
1660895400000|2022-08-19 07:50:00|4264.1|4263.5|4263.6|4263|4264.35|4263.75|4261.85|4261.25|713
1660895700000|2022-08-19 07:55:00|4263.72|4263.12|4263.72|4263.12|4266.1|4265.5|4263.6|4263|563
1660896000000|2022-08-19 08:00:00|4263.6|4263|4263.35|4262.75|4266.35|4265.75|4263.1|4262.5|950
1660896300000|2022-08-19 08:05:00|4263.1|4262.5|4260.6|4260|4263.6|4263|4260.35|4259.75|1227
1660896600000|2022-08-19 08:10:00|4260.72|4260.12|4259.6|4259|4261.35|4260.75|4259.35|4258.75|1386
1660896900000|2022-08-19 08:15:00|4259.35|4258.75|4258.35|4257.75|4260.1|4259.5|4256.35|4255.75|2343
1660897200000|2022-08-19 08:20:00|4258.47|4257.87|4253.72|4253.12|4258.6|4258|4252.85|4252.25|3152
1660897500000|2022-08-19 08:25:00|4253.85|4253.25|4254.1|4253.5|4254.1|4253.5|4252.85|4252.25|1567
1660897800000|2022-08-19 08:30:00|4253.85|4253.25|4248.1|4247.5|4253.85|4253.25|4247.85|4247.25|4615
1660898100000|2022-08-19 08:35:00|4247.85|4247.25|4249.35|4248.75|4249.97|4249.37|4247.85|4247.25|2536
1660898400000|2022-08-19 08:40:00|4249.1|4248.5|4249.85|4249.25|4250.6|4250|4248.85|4248.25|1207
1660898700000|2022-08-19 08:45:00|4250.1|4249.5|4250.85|4250.25|4252.1|4251.5|4249.6|4249|1279
1660899000000|2022-08-19 08:50:00|4250.6|4250|4250.35|4249.75|4250.97|4250.37|4249.1|4248.5|1037
1660899300000|2022-08-19 08:55:00|4250.6|4250|4252.35|4251.75|4252.6|4252|4249.6|4249|1030
1660899600000|2022-08-19 09:00:00|4252.6|4252|4251.85|4251.25|4252.6|4252|4249.85|4249.25|1212
1660899900000|2022-08-19 09:05:00|4251.72|4251.12|4251.35|4250.75|4252.1|4251.5|4250.35|4249.75|771
1660900200000|2022-08-19 09:10:00|4251.1|4250.5|4252.85|4252.25|4253.1|4252.5|4249.85|4249.25|1528
1660900500000|2022-08-19 09:15:00|4252.72|4252.12|4253.6|4253|4254.6|4254|4252.35|4251.75|1942
1660900800000|2022-08-19 09:20:00|4253.72|4253.12|4251.6|4251|4253.85|4253.25|4251.35|4250.75|1769
1660901100000|2022-08-19 09:25:00|4251.72|4251.12|4252.72|4252.12|4253.22|4252.62|4251.35|4250.75|841
1660901400000|2022-08-19 09:30:00|4252.85|4252.25|4252.6|4252|4253.1|4252.5|4251.85|4251.25|1110
1660901700000|2022-08-19 09:35:00|4252.72|4252.12|4254.85|4254.25|4255.35|4254.75|4252.47|4251.87|1363
1660902000000|2022-08-19 09:40:00|4255.1|4254.5|4255.1|4254.5|4257.1|4256.5|4254.6|4254|1631
1660902300000|2022-08-19 09:45:00|4255.35|4254.75|4253.6|4253|4256.85|4256.25|4253.35|4252.75|1837
1660902600000|2022-08-19 09:50:00|4253.72|4253.12|4251.97|4251.37|4253.72|4253.12|4250.85|4250.25|2568
1660902900000|2022-08-19 09:55:00|4251.85|4251.25|4250.6|4250|4252.85|4252.25|4249.85|4249.25|1481
1660903200000|2022-08-19 10:00:00|4250.35|4249.75|4249.35|4248.75|4251.1|4250.5|4248.6|4248|1691
1660903500000|2022-08-19 10:05:00|4249.47|4248.87|4248.1|4247.5|4250.1|4249.5|4247.85|4247.25|1477
1660903800000|2022-08-19 10:10:00|4247.97|4247.37|4248.35|4247.75|4250.1|4249.5|4247.85|4247.25|1463
1660904100000|2022-08-19 10:15:00|4248.22|4247.62|4251.35|4250.75|4251.47|4250.87|4248.1|4247.5|985
1660904400000|2022-08-19 10:20:00|4251.6|4251|4250.6|4250|4252.6|4252|4250.1|4249.5|936
1660904700000|2022-08-19 10:25:00|4250.35|4249.75|4250.47|4249.87|4251.1|4250.5|4249.35|4248.75|873
1660905000000|2022-08-19 10:30:00|4250.6|4250|4247.85|4247.25|4250.97|4250.37|4247.85|4247.25|1048
1660905300000|2022-08-19 10:35:00|4247.97|4247.37|4243.35|4242.75|4249.1|4248.5|4243.1|4242.5|3883
1660905600000|2022-08-19 10:40:00|4243.1|4242.5|4240.35|4239.75|4245.1|4244.5|4239.85|4239.25|2828
1660905900000|2022-08-19 10:45:00|4240.1|4239.5|4239.6|4239|4241.1|4240.5|4238.85|4238.25|1653
1660906200000|2022-08-19 10:50:00|4239.85|4239.25|4240.35|4239.75|4241.6|4241|4238.85|4238.25|1626
1660906500000|2022-08-19 10:55:00|4240.6|4240|4241.85|4241.25|4242.6|4242|4239.1|4238.5|1828
1660906800000|2022-08-19 11:00:00|4242.1|4241.5|4242.6|4242|4244.1|4243.5|4241.6|4241|2573
1660907100000|2022-08-19 11:05:00|4242.85|4242.25|4243.6|4243|4243.85|4243.25|4239.6|4239|1582
1660907400000|2022-08-19 11:10:00|4243.47|4242.87|4243.6|4243|4244.1|4243.5|4242.1|4241.5|1210
1660907700000|2022-08-19 11:15:00|4243.47|4242.87|4242.1|4241.5|4244.35|4243.75|4241.85|4241.25|649
1660908000000|2022-08-19 11:20:00|4242.47|4241.87|4244.85|4244.25|4245.35|4244.75|4242.35|4241.75|1981
1660908300000|2022-08-19 11:25:00|4245.1|4244.5|4243.35|4242.75|4245.1|4244.5|4242.85|4242.25|1128
1660908600000|2022-08-19 11:30:00|4243.6|4243|4241.1|4240.5|4245.1|4244.5|4240.85|4240.25|2090
1660908900000|2022-08-19 11:35:00|4240.85|4240.25|4241.85|4241.25|4241.85|4241.25|4239.85|4239.25|1572
1660909200000|2022-08-19 11:40:00|4241.6|4241|4244.85|4244.25|4244.85|4244.25|4240.1|4239.5|2336
1660909500000|2022-08-19 11:45:00|4245.1|4244.5|4244.85|4244.25|4245.85|4245.25|4244.1|4243.5|2295
1660909800000|2022-08-19 11:50:00|4244.6|4244|4244.35|4243.75|4245.35|4244.75|4243.97|4243.37|1487
1660910100000|2022-08-19 11:55:00|4244.1|4243.5|4247.35|4246.75|4247.35|4246.75|4243.35|4242.75|2567
1660910400000|2022-08-19 12:00:00|4247.47|4246.87|4249.1|4248.5|4249.1|4248.5|4246.35|4245.75|3013
1660910700000|2022-08-19 12:05:00|4248.85|4248.25|4247.85|4247.25|4249.6|4249|4247.35|4246.75|3051
1660911000000|2022-08-19 12:10:00|4248.1|4247.5|4245.6|4245|4248.1|4247.5|4244.1|4243.5|3997
1660911300000|2022-08-19 12:15:00|4245.35|4244.75|4246.6|4246|4246.6|4246|4244.85|4244.25|2184
1660911600000|2022-08-19 12:20:00|4246.85|4246.25|4242.6|4242|4246.85|4246.25|4241.6|4241|4139
1660911900000|2022-08-19 12:25:00|4242.47|4241.87|4243.85|4243.25|4243.85|4243.25|4240.97|4240.37|1800
1660912200000|2022-08-19 12:30:00|4243.6|4243|4243.1|4242.5|4244.35|4243.75|4241.6|4241|2106
1660912500000|2022-08-19 12:35:00|4243.22|4242.62|4246.85|4246.25|4247.1|4246.5|4242.85|4242.25|3691
1660912800000|2022-08-19 12:40:00|4247.1|4246.5|4246.6|4246|4248.85|4248.25|4246.6|4246|2216
1660913100000|2022-08-19 12:45:00|4246.85|4246.25|4247.1|4246.5|4248.6|4248|4246.6|4246|2027
1660913400000|2022-08-19 12:50:00|4247.35|4246.75|4250.1|4249.5|4250.85|4250.25|4246.85|4246.25|3664
1660913700000|2022-08-19 12:55:00|4250.35|4249.75|4247.6|4247|4250.85|4250.25|4246.6|4246|3277
1660914000000|2022-08-19 13:00:00|4247.85|4247.25|4245.6|4245|4250.6|4250|4245.6|4245|4852
1660914300000|2022-08-19 13:05:00|4245.35|4244.75|4249.35|4248.75|4249.35|4248.75|4245.35|4244.75|3739
1660914600000|2022-08-19 13:10:00|4249.6|4249|4251.6|4251|4251.6|4251|4247.6|4247|4097
1660914900000|2022-08-19 13:15:00|4251.85|4251.25|4253.35|4252.75|4253.35|4252.75|4251.1|4250.5|5084
1660915200000|2022-08-19 13:20:00|4253.1|4252.5|4255.6|4255|4256.1|4255.5|4252.6|4252|7731
1660915500000|2022-08-19 13:25:00|4256.1|4255.5|4256.6|4256|4257.6|4257|4254.6|4254|17097
1660915800000|2022-08-19 13:30:00|4256.5|4256.1|4255.25|4254.85|4258.75|4258.35|4252.25|4251.85|57050
1660916100000|2022-08-19 13:35:00|4255|4254.6|4253.75|4253.35|4259|4258.6|4251.25|4250.85|35420
1660916400000|2022-08-19 13:40:00|4253.5|4253.1|4246.25|4245.85|4254|4253.6|4245.5|4245.1|31141
1660916700000|2022-08-19 13:45:00|4246|4245.6|4243.75|4243.35|4247.25|4246.85|4242.25|4241.85|32423
1660917000000|2022-08-19 13:50:00|4243.5|4243.1|4237.25|4236.85|4243.75|4243.35|4236.75|4236.35|33256
1660917300000|2022-08-19 13:55:00|4237|4236.6|4237.75|4237.35|4240.5|4240.1|4234.25|4233.85|35223
1660917600000|2022-08-19 14:00:00|4238|4237.6|4239.25|4238.85|4241.5|4241.1|4234.75|4234.35|29034
1660917900000|2022-08-19 14:05:00|4239.5|4239.1|4235.5|4235.1|4241.5|4241.1|4235.5|4235.1|21056
1660918200000|2022-08-19 14:10:00|4235.25|4234.85|4234.5|4234.1|4238.25|4237.85|4234|4233.6|22840
1660918500000|2022-08-19 14:15:00|4234.25|4233.85|4237.25|4236.85|4238.25|4237.85|4232.75|4232.35|25187
1660918800000|2022-08-19 14:20:00|4237|4236.6|4237.03|4236.63|4241.28|4240.88|4235.03|4234.63|18830
1660919100000|2022-08-19 14:25:00|4236.78|4236.38|4238.53|4238.13|4239.03|4238.63|4234.03|4233.63|21097
1660919400000|2022-08-19 14:30:00|4238.78|4238.38|4238.03|4237.63|4241.28|4240.88|4236.53|4236.13|18689
1660919700000|2022-08-19 14:35:00|4238.28|4237.88|4238.28|4237.88|4239.28|4238.88|4236.53|4236.13|14680
1660920000000|2022-08-19 14:40:00|4238.03|4237.63|4239.03|4238.63|4240.78|4240.38|4233.78|4233.38|20316
1660920300000|2022-08-19 14:45:00|4239.28|4238.88|4240.53|4240.13|4241.53|4241.13|4238.78|4238.38|14485
1660920600000|2022-08-19 14:50:00|4240.03|4239.63|4235.53|4235.13|4240.78|4240.38|4233.78|4233.38|20175
1660920900000|2022-08-19 14:55:00|4235.78|4235.38|4231.28|4230.88|4237.03|4236.63|4230.78|4230.38|21440
1660921200000|2022-08-19 15:00:00|4231.53|4231.13|4230.28|4229.88|4233.53|4233.13|4229.78|4229.38|20510
1660921500000|2022-08-19 15:05:00|4230.03|4229.63|4225.28|4224.88|4232.03|4231.63|4224.53|4224.13|29963
1660921800000|2022-08-19 15:10:00|4225.03|4224.63|4226.03|4225.63|4226.78|4226.38|4223.53|4223.13|21112
1660922100000|2022-08-19 15:15:00|4226.28|4225.88|4227.53|4227.13|4227.78|4227.38|4224.78|4224.38|17924
1660922400000|2022-08-19 15:20:00|4227.78|4227.38|4227.28|4226.88|4228.28|4227.88|4225.53|4225.13|13484
1660922700000|2022-08-19 15:25:00|4227.03|4226.63|4229.03|4228.63|4229.78|4229.38|4224.78|4224.38|14441
1660923000000|2022-08-19 15:30:00|4229.28|4228.88|4228.03|4227.63|4230.53|4230.13|4225.28|4224.88|17143
1660923300000|2022-08-19 15:35:00|4228.28|4227.88|4230.28|4229.88|4231.28|4230.88|4227.78|4227.38|14672
1660923600000|2022-08-19 15:40:00|4230.53|4230.13|4231.78|4231.38|4233.28|4232.88|4229.28|4228.88|10973
1660923900000|2022-08-19 15:45:00|4232.03|4231.63|4234.78|4234.38|4237.28|4236.88|4231.03|4230.63|13523
1660924200000|2022-08-19 15:50:00|4235.03|4234.63|4232.28|4231.88|4237.03|4236.63|4231.78|4231.38|18911
1660924500000|2022-08-19 15:55:00|4232.53|4232.13|4231.53|4231.13|4233.03|4232.63|4230.78|4230.38|13533
1660924800000|2022-08-19 16:00:00|4231.28|4230.88|4229.78|4229.38|4231.53|4231.13|4228.28|4227.88|14187
1660925100000|2022-08-19 16:05:00|4230.03|4229.63|4228.53|4228.13|4230.78|4230.38|4228.03|4227.63|8749
1660925400000|2022-08-19 16:10:00|4228.78|4228.38|4233.4|4233|4234.03|4233.63|4228.53|4228.13|11987
1660925700000|2022-08-19 16:15:00|4233.53|4233.13|4235.53|4235.13|4237.03|4236.63|4233.53|4233.13|8865
1660926000000|2022-08-19 16:20:00|4235.78|4235.38|4235.28|4234.88|4236.78|4236.38|4234.28|4233.88|8329
1660926300000|2022-08-19 16:25:00|4235.03|4234.63|4232.53|4232.13|4235.03|4234.63|4231.28|4230.88|10112
1660926600000|2022-08-19 16:30:00|4232.28|4231.88|4235.03|4234.63|4235.03|4234.63|4231.03|4230.63|7630
1660926900000|2022-08-19 16:35:00|4234.78|4234.38|4240.53|4240.13|4240.78|4240.38|4234.53|4234.13|13830
1660927200000|2022-08-19 16:40:00|4240.58|4240.18|4240.58|4240.18|4240.83|4240.43|4237.58|4237.18|13682
1660927500000|2022-08-19 16:45:00|4240.33|4239.93|4237.83|4237.43|4242.08|4241.68|4237.83|4237.43|12462
1660927800000|2022-08-19 16:50:00|4238.08|4237.68|4240.58|4240.18|4241.33|4240.93|4238.08|4237.68|9239
1660928100000|2022-08-19 16:55:00|4240.83|4240.43|4239.58|4239.18|4243.58|4243.18|4239.58|4239.18|13358
1660928400000|2022-08-19 17:00:00|4239.83|4239.43|4242.08|4241.68|4243.08|4242.68|4238.83|4238.43|10318
1660928700000|2022-08-19 17:05:00|4242.33|4241.93|4240.08|4239.68|4242.58|4242.18|4238.33|4237.93|10321
1660929000000|2022-08-19 17:10:00|4239.83|4239.43|4237.83|4237.43|4240.83|4240.43|4236.83|4236.43|11745
1660929300000|2022-08-19 17:15:00|4238.08|4237.68|4236.83|4236.43|4239.33|4238.93|4236.58|4236.18|9986
1660929600000|2022-08-19 17:20:00|4237.08|4236.68|4236.33|4235.93|4237.58|4237.18|4235.58|4235.18|8361
1660929900000|2022-08-19 17:25:00|4236.08|4235.68|4234.58|4234.18|4236.58|4236.18|4234.08|4233.68|7303
1660930200000|2022-08-19 17:30:00|4234.33|4233.93|4230.83|4230.43|4234.33|4233.93|4226.83|4226.43|23584
1660930500000|2022-08-19 17:35:00|4231.08|4230.68|4229.33|4228.93|4231.08|4230.68|4228.08|4227.68|8116
1660930800000|2022-08-19 17:40:00|4229.58|4229.18|4230.83|4230.43|4231.58|4231.18|4229.08|4228.68|7825
1660931100000|2022-08-19 17:45:00|4230.33|4229.93|4232.08|4231.68|4232.33|4231.93|4230.08|4229.68|7460
1660931400000|2022-08-19 17:50:00|4232.33|4231.93|4235.08|4234.68|4235.08|4234.68|4231.58|4231.18|10689
1660931700000|2022-08-19 17:55:00|4235.33|4234.93|4235.08|4234.68|4236.33|4235.93|4234.08|4233.68|11593
1660932000000|2022-08-19 18:00:00|4235.33|4234.93|4234.83|4234.43|4236.08|4235.68|4233.33|4232.93|10782
1660932300000|2022-08-19 18:05:00|4234.58|4234.18|4233.83|4233.43|4235.83|4235.43|4233.08|4232.68|8897
1660932600000|2022-08-19 18:10:00|4234.08|4233.68|4228.58|4228.18|4234.08|4233.68|4228.58|4228.18|11548
1660932900000|2022-08-19 18:15:00|4228.33|4227.93|4227.58|4227.18|4229.08|4228.68|4227.08|4226.68|8009
1660933200000|2022-08-19 18:20:00|4227.33|4226.93|4229.33|4228.93|4229.58|4229.18|4226.58|4226.18|10462
1660933500000|2022-08-19 18:25:00|4229.08|4228.68|4230.58|4230.18|4231.33|4230.93|4227.95|4227.55|8666
1660933800000|2022-08-19 18:30:00|4230.33|4229.93|4230.83|4230.43|4231.83|4231.43|4228.08|4227.68|9701
1660934100000|2022-08-19 18:35:00|4230.58|4230.18|4227.58|4227.18|4231.08|4230.68|4227.58|4227.18|8635
1660934400000|2022-08-19 18:40:00|4227.83|4227.43|4228.58|4228.18|4229.33|4228.93|4225.58|4225.18|12608
1660934700000|2022-08-19 18:45:00|4228.83|4228.43|4229.08|4228.68|4230.08|4229.68|4227.08|4226.68|11222
1660935000000|2022-08-19 18:50:00|4229.33|4228.93|4225.33|4224.93|4229.58|4229.18|4224.58|4224.18|13402
1660935300000|2022-08-19 18:55:00|4225.08|4224.68|4224.58|4224.18|4226.58|4226.18|4222.08|4221.68|16168
1660935600000|2022-08-19 19:00:00|4224.33|4223.93|4220.58|4220.18|4225.58|4225.18|4219.83|4219.43|17476
1660935900000|2022-08-19 19:05:00|4220.83|4220.43|4219.83|4219.43|4221.83|4221.43|4218.83|4218.43|17763
1660936200000|2022-08-19 19:10:00|4220.08|4219.68|4227.83|4227.43|4228.33|4227.93|4220.08|4219.68|19941
1660936500000|2022-08-19 19:15:00|4228.08|4227.68|4228.08|4227.68|4230.58|4230.18|4226.33|4225.93|19616
1660936800000|2022-08-19 19:20:00|4228.27|4227.87|4228.77|4228.37|4230.52|4230.12|4226.77|4226.37|12888
1660937100000|2022-08-19 19:25:00|4229.02|4228.62|4229.77|4229.37|4230.02|4229.62|4227.77|4227.37|13289
1660937400000|2022-08-19 19:30:00|4230.02|4229.62|4228.52|4228.12|4231.77|4231.37|4227.77|4227.37|16809
1660937700000|2022-08-19 19:35:00|4228.77|4228.37|4228.52|4228.12|4230.27|4229.87|4227.52|4227.12|15381
1660938000000|2022-08-19 19:40:00|4228.27|4227.87|4229.52|4229.12|4229.77|4229.37|4226.02|4225.62|16953
1660938300000|2022-08-19 19:45:00|4229.77|4229.37|4229.27|4228.87|4230.77|4230.37|4226.27|4225.87|16019
1660938600000|2022-08-19 19:50:00|4230.02|4229.62|4230.02|4229.62|4234.77|4234.37|4228.27|4227.87|35074
1660938900000|2022-08-19 19:55:00|4230.27|4229.87|4228.27|4227.87|4232.02|4231.62|4228.27|4227.87|77289
1660939200000|2022-08-19 20:00:00|4227.83|4227.43|4228.18|4227.58|4228.93|4228.33|4226.93|4226.33|28276
1660939500000|2022-08-19 20:05:00|4228.43|4227.83|4229.18|4228.58|4229.18|4228.58|4227.68|4227.08|7707
1660939800000|2022-08-19 20:10:00|4228.93|4228.33|4228.43|4227.83|4229.18|4228.58|4227.43|4226.83|6249
1660940100000|2022-08-19 20:15:00|4228.18|4227.58|4227.93|4227.33|4228.43|4227.83|4227.93|4227.33|1589
1660940400000|2022-08-19 20:20:00|4228.05|4227.45|4227.43|4226.83|4228.43|4227.83|4227.43|4226.83|2388
1660940700000|2022-08-19 20:25:00|4226.93|4226.33|4226.93|4226.33|4227.18|4226.58|4226.43|4225.83|1576
1660941000000|2022-08-19 20:30:00|4227.18|4226.58|4225.93|4225.33|4227.18|4226.58|4225.93|4225.33|1293
1660941300000|2022-08-19 20:35:00|4226.18|4225.58|4226.43|4225.83|4226.93|4226.33|4225.93|4225.33|768
1660941600000|2022-08-19 20:40:00|4226.68|4226.08|4226.18|4225.58|4226.68|4226.08|4225.93|4225.33|876
1660941900000|2022-08-19 20:45:00|4226.43|4225.83|4226.43|4225.83|4226.68|4226.08|4226.05|4225.45|947
1660942200000|2022-08-19 20:50:00|4226.18|4225.58|4226.18|4225.58|4226.43|4225.83|4225.93|4225.33|818
1660942500000|2022-08-19 20:55:00|4226.43|4225.83|4226.53|4225.03|4226.68|4226.08|4225.8|4224.76|1144
1660942800000|2022-08-19 21:00:00|4226.5|4225|4226.5|4225|4226.5|4225|4226.5|4225|0
1661119200000|2022-08-21 22:00:00|4214.8|4214.2|4213.68|4213.08|4216.43|4215.83|4211.18|4210.58|3873
1661119500000|2022-08-21 22:05:00|4213.8|4213.2|4213.18|4212.58|4214.18|4213.58|4211.18|4210.58|791
1661119800000|2022-08-21 22:10:00|4213.43|4212.83|4214.3|4213.7|4214.68|4214.08|4212.68|4212.08|698
1661120100000|2022-08-21 22:15:00|4214.68|4214.08|4213.68|4213.08|4215.18|4214.58|4212.43|4211.83|1023
1661120400000|2022-08-21 22:20:00|4213.93|4213.33|4213.43|4212.83|4214.18|4213.58|4213.18|4212.58|336
1661120700000|2022-08-21 22:25:00|4213.68|4213.08|4215.68|4215.08|4216.18|4215.58|4213.55|4212.95|633
1661121000000|2022-08-21 22:30:00|4215.8|4215.2|4215.68|4215.08|4217.18|4216.58|4215.68|4215.08|559
1661121300000|2022-08-21 22:35:00|4215.55|4214.95|4214.68|4214.08|4215.93|4215.33|4214.18|4213.58|382
1661121600000|2022-08-21 22:40:00|4214.93|4214.33|4215.68|4215.08|4215.93|4215.33|4214.93|4214.33|187
1661121900000|2022-08-21 22:45:00|4215.55|4214.95|4215.93|4215.33|4216.18|4215.58|4215.18|4214.58|247
1661122200000|2022-08-21 22:50:00|4216.18|4215.58|4216.43|4215.83|4216.68|4216.08|4216.18|4215.58|218
1661122500000|2022-08-21 22:55:00|4216.68|4216.08|4214.93|4214.33|4216.93|4216.33|4214.68|4214.08|251
1661122800000|2022-08-21 23:00:00|4214.8|4214.2|4215.43|4214.83|4215.68|4215.08|4214.43|4213.83|349
1661123100000|2022-08-21 23:05:00|4215.18|4214.58|4215.55|4214.95|4216.18|4215.58|4215.18|4214.58|298
1661123400000|2022-08-21 23:10:00|4215.43|4214.83|4214.43|4213.83|4216.18|4215.58|4213.93|4213.33|470
1661123700000|2022-08-21 23:15:00|4214.68|4214.08|4215.18|4214.58|4215.43|4214.83|4214.3|4213.7|237
1661124000000|2022-08-21 23:20:00|4215.05|4214.45|4213.18|4212.58|4215.18|4214.58|4213.18|4212.58|385
1661124300000|2022-08-21 23:25:00|4212.93|4212.33|4211.93|4211.33|4212.93|4212.33|4210.93|4210.33|972
1661124600000|2022-08-21 23:30:00|4211.68|4211.08|4212.68|4212.08|4212.8|4212.2|4210.43|4209.83|574
1661124900000|2022-08-21 23:35:00|4212.55|4211.95|4211.18|4210.58|4212.68|4212.08|4210.68|4210.08|379
1661125200000|2022-08-21 23:40:00|4211.05|4210.45|4210.93|4210.33|4212.43|4211.83|4210.18|4209.58|839
1661125500000|2022-08-21 23:45:00|4210.68|4210.08|4208.43|4207.83|4210.93|4210.33|4208.18|4207.58|785
1661125800000|2022-08-21 23:50:00|4208.3|4207.7|4206.8|4206.2|4208.93|4208.33|4206.68|4206.08|1394
1661126100000|2022-08-21 23:55:00|4206.68|4206.08|4207.18|4206.58|4207.43|4206.83|4204.93|4204.33|1602
1661126400000|2022-08-22 00:00:00|4207.43|4206.83|4206.43|4205.83|4207.93|4207.33|4204.18|4203.58|1812
1661126700000|2022-08-22 00:05:00|4206.68|4206.08|4207.18|4206.58|4207.68|4207.08|4206.18|4205.58|1012
1661127000000|2022-08-22 00:10:00|4207.43|4206.83|4206.43|4205.83|4207.43|4206.83|4205.93|4205.33|768
1661127300000|2022-08-22 00:15:00|4206.68|4206.08|4207.93|4207.33|4209.18|4208.58|4206.43|4205.83|1480
1661127600000|2022-08-22 00:20:00|4208.05|4207.45|4207.68|4207.08|4208.68|4208.08|4207.43|4206.83|544
1661127900000|2022-08-22 00:25:00|4207.43|4206.83|4206.18|4205.58|4207.55|4206.95|4205.18|4204.58|849
1661128200000|2022-08-22 00:30:00|4205.93|4205.33|4207.93|4207.33|4208.18|4207.58|4205.43|4204.83|580
1661128500000|2022-08-22 00:35:00|4208.18|4207.58|4208.43|4207.83|4210.18|4209.58|4208.05|4207.45|748
1661128800000|2022-08-22 00:40:00|4208.18|4207.58|4208.43|4207.83|4208.68|4208.08|4207.43|4206.83|400
1661129100000|2022-08-22 00:45:00|4208.3|4207.7|4208.93|4208.33|4209.05|4208.45|4207.68|4207.08|352
1661129400000|2022-08-22 00:50:00|4208.68|4208.08|4208.18|4207.58|4208.93|4208.33|4208.18|4207.58|192
1661129700000|2022-08-22 00:55:00|4208.05|4207.45|4206.18|4205.58|4208.68|4208.08|4205.43|4204.83|692
1661130000000|2022-08-22 01:00:00|4205.93|4205.33|4206.68|4206.08|4207.43|4206.83|4205.93|4205.33|468
1661130300000|2022-08-22 01:05:00|4206.8|4206.2|4206.3|4205.7|4207.18|4206.58|4205.43|4204.83|573
1661130600000|2022-08-22 01:10:00|4206.43|4205.83|4207.68|4207.08|4207.93|4207.33|4205.93|4205.33|511
1661130900000|2022-08-22 01:15:00|4207.43|4206.83|4207.68|4207.08|4208.43|4207.83|4206.68|4206.08|846
1661131200000|2022-08-22 01:20:00|4207.8|4207.2|4209.93|4209.33|4211.43|4210.83|4207.8|4207.2|1286
1661131500000|2022-08-22 01:25:00|4210.05|4209.45|4211.43|4210.83|4212.43|4211.83|4209.93|4209.33|881
1661131800000|2022-08-22 01:30:00|4211.55|4210.95|4212.43|4211.83|4212.93|4212.33|4210.93|4210.33|868
1661132100000|2022-08-22 01:35:00|4212.68|4212.08|4212.18|4211.58|4213.18|4212.58|4211.3|4210.7|663
1661132400000|2022-08-22 01:40:00|4212.43|4211.83|4211.68|4211.08|4213.18|4212.58|4211.68|4211.08|851
1661132700000|2022-08-22 01:45:00|4211.93|4211.33|4211.18|4210.58|4212.68|4212.08|4211.18|4210.58|571
1661133000000|2022-08-22 01:50:00|4211.3|4210.7|4210.93|4210.33|4211.93|4211.33|4210.68|4210.08|458
1661133300000|2022-08-22 01:55:00|4210.68|4210.08|4211.43|4210.83|4212.18|4211.58|4210.68|4210.08|409
1661133600000|2022-08-22 02:00:00|4211.68|4211.08|4212.05|4211.45|4212.18|4211.58|4211.18|4210.58|349
1661133900000|2022-08-22 02:05:00|4212.18|4211.58|4212.93|4212.33|4213.43|4212.83|4212.18|4211.58|528
1661134200000|2022-08-22 02:10:00|4212.68|4212.08|4212.18|4211.58|4213.43|4212.83|4212.18|4211.58|345
1661134500000|2022-08-22 02:15:00|4212.43|4211.83|4212.43|4211.83|4212.93|4212.33|4211.43|4210.83|748
1661134800000|2022-08-22 02:20:00|4212.68|4212.08|4213.18|4212.58|4213.68|4213.08|4212.68|4212.08|439
1661135100000|2022-08-22 02:25:00|4212.93|4212.33|4212.68|4212.08|4214.68|4214.08|4212.43|4211.83|989
1661135400000|2022-08-22 02:30:00|4212.8|4212.2|4213.68|4213.08|4213.93|4213.33|4212.43|4211.83|359
1661135700000|2022-08-22 02:35:00|4213.8|4213.2|4213.93|4213.33|4214.18|4213.58|4213.18|4212.58|264
1661136000000|2022-08-22 02:40:00|4213.68|4213.08|4212.68|4212.08|4213.93|4213.33|4212.68|4212.08|299
1661136300000|2022-08-22 02:45:00|4212.8|4212.2|4213.93|4213.33|4214.18|4213.58|4212.8|4212.2|344
1661136600000|2022-08-22 02:50:00|4214.18|4213.58|4217.93|4217.33|4217.93|4217.33|4214.18|4213.58|1326
1661136900000|2022-08-22 02:55:00|4218.18|4217.58|4218.68|4218.08|4218.93|4218.33|4217.43|4216.83|1098
1661137200000|2022-08-22 03:00:00|4218.43|4217.83|4216.93|4216.33|4218.8|4218.2|4216.93|4216.33|600
1661137500000|2022-08-22 03:05:00|4216.68|4216.08|4216.68|4216.08|4216.93|4216.33|4216.43|4215.83|312
1661137800000|2022-08-22 03:10:00|4216.93|4216.33|4216.18|4215.58|4216.93|4216.33|4215.93|4215.33|327
1661138100000|2022-08-22 03:15:00|4215.93|4215.33|4215.68|4215.08|4216.18|4215.58|4215.43|4214.83|314
1661138400000|2022-08-22 03:20:00|4215.43|4214.83|4215.68|4215.08|4215.93|4215.33|4214.93|4214.33|366
1661138700000|2022-08-22 03:25:00|4215.8|4215.2|4215.93|4215.33|4216.05|4215.45|4214.68|4214.08|335
1661139000000|2022-08-22 03:30:00|4215.68|4215.08|4213.68|4213.08|4216.18|4215.58|4213.68|4213.08|361
1661139300000|2022-08-22 03:35:00|4213.93|4213.33|4213.68|4213.08|4214.3|4213.7|4213.43|4212.83|359
1661139600000|2022-08-22 03:40:00|4213.93|4213.33|4213.43|4212.83|4214.18|4213.58|4213.18|4212.58|327
1661139900000|2022-08-22 03:45:00|4213.68|4213.08|4213.43|4212.83|4213.68|4213.08|4212.93|4212.33|265
1661140200000|2022-08-22 03:50:00|4213.18|4212.58|4212.93|4212.33|4213.68|4213.08|4212.55|4211.95|327
1661140500000|2022-08-22 03:55:00|4212.8|4212.2|4213.43|4212.83|4213.43|4212.83|4212.55|4211.95|177
1661140800000|2022-08-22 04:00:00|4213.18|4212.58|4212.43|4211.83|4213.43|4212.83|4212.43|4211.83|406
1661141100000|2022-08-22 04:05:00|4212.68|4212.08|4211.68|4211.08|4212.93|4212.33|4211.68|4211.08|449
1661141400000|2022-08-22 04:10:00|4211.43|4210.83|4211.68|4211.08|4212.43|4211.83|4211.43|4210.83|257
1661141700000|2022-08-22 04:15:00|4211.8|4211.2|4212.18|4211.58|4212.18|4211.58|4211.18|4210.58|350
1661142000000|2022-08-22 04:20:00|4212.43|4211.83|4212.68|4212.08|4212.68|4212.08|4212.18|4211.58|156
1661142300000|2022-08-22 04:25:00|4212.43|4211.83|4211.43|4210.83|4212.43|4211.83|4211.18|4210.58|275
1661142600000|2022-08-22 04:30:00|4211.68|4211.08|4210.93|4210.33|4211.93|4211.33|4210.68|4210.08|247
1661142900000|2022-08-22 04:35:00|4211.05|4210.45|4211.18|4210.58|4211.18|4210.58|4210.93|4210.33|131
1661143200000|2022-08-22 04:40:00|4211.05|4210.45|4210.18|4209.58|4211.18|4210.58|4210.18|4209.58|255
1661143500000|2022-08-22 04:45:00|4210.3|4209.7|4209.43|4208.83|4210.55|4209.95|4209.18|4208.58|471
1661143800000|2022-08-22 04:50:00|4209.68|4209.08|4209.18|4208.58|4209.93|4209.33|4208.93|4208.33|263
1661144100000|2022-08-22 04:55:00|4208.93|4208.33|4208.93|4208.33|4209.68|4209.08|4208.68|4208.08|192
1661144400000|2022-08-22 05:00:00|4209.18|4208.58|4209.18|4208.58|4210.18|4209.58|4208.68|4208.08|464
1661144700000|2022-08-22 05:05:00|4209.05|4208.45|4209.05|4208.45|4209.43|4208.83|4208.18|4207.58|526
1661145000000|2022-08-22 05:10:00|4208.93|4208.33|4208.43|4207.83|4209.68|4209.08|4207.43|4206.83|573
1661145300000|2022-08-22 05:15:00|4208.68|4208.08|4210.68|4210.08|4210.93|4210.33|4208.18|4207.58|365
1661145600000|2022-08-22 05:20:00|4210.93|4210.33|4210.43|4209.83|4211.93|4211.33|4210.18|4209.58|619
1661145900000|2022-08-22 05:25:00|4210.18|4209.58|4210.93|4210.33|4210.93|4210.33|4209.93|4209.33|447
1661146200000|2022-08-22 05:30:00|4211.18|4210.58|4210.05|4209.45|4211.55|4210.95|4209.93|4209.33|384
1661146500000|2022-08-22 05:35:00|4209.93|4209.33|4208.43|4207.83|4210.05|4209.45|4208.43|4207.83|519
1661146800000|2022-08-22 05:40:00|4208.68|4208.08|4208.43|4207.83|4208.93|4208.33|4208.18|4207.58|306
1661147100000|2022-08-22 05:45:00|4208.18|4207.58|4207.68|4207.08|4208.68|4208.08|4207.43|4206.83|406
1661147400000|2022-08-22 05:50:00|4207.93|4207.33|4207.68|4207.08|4208.18|4207.58|4207.18|4206.58|309
1661147700000|2022-08-22 05:55:00|4207.93|4207.33|4207.68|4207.08|4208.43|4207.83|4207.18|4206.58|576
1661148000000|2022-08-22 06:00:00|4207.93|4207.33|4205.68|4205.08|4208.68|4208.08|4204.68|4204.08|1567
1661148300000|2022-08-22 06:05:00|4205.93|4205.33|4203.18|4202.58|4205.93|4205.33|4202.18|4201.58|1635
1661148600000|2022-08-22 06:10:00|4203.05|4202.45|4203.18|4202.58|4204.43|4203.83|4201.93|4201.33|953
1661148900000|2022-08-22 06:15:00|4202.93|4202.33|4206.18|4205.58|4206.68|4206.08|4201.93|4201.33|1067
1661149200000|2022-08-22 06:20:00|4205.93|4205.33|4206.93|4206.33|4207.43|4206.83|4205.93|4205.33|609
1661149500000|2022-08-22 06:25:00|4206.68|4206.08|4205.43|4204.83|4207.43|4206.83|4204.68|4204.08|795
1661149800000|2022-08-22 06:30:00|4205.18|4204.58|4201.93|4201.33|4205.68|4205.08|4201.93|4201.33|1272
1661150100000|2022-08-22 06:35:00|4201.68|4201.08|4200.93|4200.33|4203.43|4202.83|4200.68|4200.08|1061
1661150400000|2022-08-22 06:40:00|4201.18|4200.58|4201.68|4201.08|4203.18|4202.58|4201.18|4200.58|811
1661150700000|2022-08-22 06:45:00|4201.55|4200.95|4201.93|4201.33|4203.68|4203.08|4200.68|4200.08|942
1661151000000|2022-08-22 06:50:00|4202.05|4201.45|4203.68|4203.08|4204.18|4203.58|4201.93|4201.33|493
1661151300000|2022-08-22 06:55:00|4203.93|4203.33|4205.18|4204.58|4205.18|4204.58|4203.18|4202.58|696
1661151600000|2022-08-22 07:00:00|4204.93|4204.33|4206.8|4206.2|4207.55|4206.95|4202.43|4201.83|2303
1661151900000|2022-08-22 07:05:00|4206.68|4206.08|4205.18|4204.58|4210.68|4210.08|4204.93|4204.33|1958
1661152200000|2022-08-22 07:10:00|4205.55|4204.95|4205.68|4205.08|4207.18|4206.58|4204.05|4203.45|2072
1661152500000|2022-08-22 07:15:00|4206.18|4205.58|4201.43|4200.83|4207.18|4206.58|4201.43|4200.83|1879
1661152800000|2022-08-22 07:20:00|4201.18|4200.58|4203.18|4202.58|4204.18|4203.58|4201.18|4200.58|1318
1661153100000|2022-08-22 07:25:00|4202.93|4202.33|4193.68|4193.08|4203.55|4202.95|4193.68|4193.08|4446
1661153400000|2022-08-22 07:30:00|4194.18|4193.58|4191.43|4190.83|4194.93|4194.33|4190.93|4190.33|2864
1661153700000|2022-08-22 07:35:00|4191.55|4190.95|4193.8|4193.2|4194.68|4194.08|4191.43|4190.83|2068
1661154000000|2022-08-22 07:40:00|4193.93|4193.33|4190.43|4189.83|4194.43|4193.83|4189.93|4189.33|1970
1661154300000|2022-08-22 07:45:00|4190.3|4189.7|4187.93|4187.33|4191.18|4190.58|4187.93|4187.33|2440
1661154600000|2022-08-22 07:50:00|4187.68|4187.08|4186.68|4186.08|4188.68|4188.08|4184.68|4184.08|3730
1661154900000|2022-08-22 07:55:00|4186.8|4186.2|4186.68|4186.08|4187.93|4187.33|4185.43|4184.83|1902
1661155200000|2022-08-22 08:00:00|4186.93|4186.33|4181.68|4181.08|4187.68|4187.08|4180.93|4180.33|3818
1661155500000|2022-08-22 08:05:00|4181.8|4181.2|4182.93|4182.33|4185.18|4184.58|4180.68|4180.08|2627
1661155800000|2022-08-22 08:10:00|4182.68|4182.08|4180.18|4179.58|4183.55|4182.95|4179.43|4178.83|2950
1661156100000|2022-08-22 08:15:00|4179.93|4179.33|4181.43|4180.83|4182.68|4182.08|4179.18|4178.58|2457
1661156400000|2022-08-22 08:20:00|4181.18|4180.58|4180.93|4180.33|4183.43|4182.83|4180.68|4180.08|2430
1661156700000|2022-08-22 08:25:00|4180.68|4180.08|4182.43|4181.83|4183.68|4183.08|4179.68|4179.08|2616
1661157000000|2022-08-22 08:30:00|4182.3|4181.7|4178.68|4178.08|4183.43|4182.83|4178.43|4177.83|2208
1661157300000|2022-08-22 08:35:00|4178.43|4177.83|4179.93|4179.33|4181.18|4180.58|4177.93|4177.33|2248
1661157600000|2022-08-22 08:40:00|4179.43|4178.83|4179.18|4178.58|4180.43|4179.83|4176.18|4175.58|2855
1661157900000|2022-08-22 08:45:00|4179.3|4178.7|4180.93|4180.33|4181.43|4180.83|4178.18|4177.58|2576
1661158200000|2022-08-22 08:50:00|4181.18|4180.58|4180.8|4180.2|4181.93|4181.33|4179.93|4179.33|1905
1661158500000|2022-08-22 08:55:00|4180.93|4180.33|4182.43|4181.83|4183.68|4183.08|4180.18|4179.58|1603
1661158800000|2022-08-22 09:00:00|4182.18|4181.58|4179.18|4178.58|4182.43|4181.83|4179.18|4178.58|1607
1661159100000|2022-08-22 09:05:00|4179.05|4178.45|4180.68|4180.08|4181.18|4180.58|4178.43|4177.83|1492
1661159400000|2022-08-22 09:10:00|4180.8|4180.2|4180.43|4179.83|4182.55|4181.95|4179.18|4178.58|1715
1661159700000|2022-08-22 09:15:00|4180.3|4179.7|4182.43|4181.83|4183.18|4182.58|4179.43|4178.83|1015
1661160000000|2022-08-22 09:20:00|4182.68|4182.08|4180.43|4179.83|4182.93|4182.33|4179.68|4179.08|1457
1661160300000|2022-08-22 09:25:00|4180.55|4179.95|4179.68|4179.08|4180.68|4180.08|4178.68|4178.08|999
1661160600000|2022-08-22 09:30:00|4179.8|4179.2|4174.68|4174.08|4179.8|4179.2|4173.93|4173.33|3132
1661160900000|2022-08-22 09:35:00|4174.43|4173.83|4174.18|4173.58|4176.43|4175.83|4173.43|4172.83|2026
1661161200000|2022-08-22 09:40:00|4174.05|4173.45|4174.18|4173.58|4174.93|4174.33|4173.68|4173.08|1553
1661161500000|2022-08-22 09:45:00|4174.3|4173.7|4177.93|4177.33|4178.18|4177.58|4174.3|4173.7|1753
1661161800000|2022-08-22 09:50:00|4178.18|4177.58|4179.93|4179.33|4180.43|4179.83|4177.68|4177.08|1721
1661162100000|2022-08-22 09:55:00|4180.18|4179.58|4179.43|4178.83|4180.93|4180.33|4179.18|4178.58|1199
1661162400000|2022-08-22 10:00:00|4179.18|4178.58|4178.93|4178.33|4180.93|4180.33|4178.68|4178.08|1780
1661162700000|2022-08-22 10:05:00|4178.68|4178.08|4181.68|4181.08|4182.68|4182.08|4178.68|4178.08|2330
1661163000000|2022-08-22 10:10:00|4181.43|4180.83|4182.68|4182.08|4184.93|4184.33|4181.43|4180.83|3117
1661163300000|2022-08-22 10:15:00|4182.8|4182.2|4183.68|4183.08|4184.43|4183.83|4182.68|4182.08|800
1661163600000|2022-08-22 10:20:00|4183.55|4182.95|4183.43|4182.83|4183.93|4183.33|4182.43|4181.83|944
1661163900000|2022-08-22 10:25:00|4183.3|4182.7|4181.43|4180.83|4183.3|4182.7|4181.43|4180.83|916
1661164200000|2022-08-22 10:30:00|4181.3|4180.7|4181.05|4180.45|4182.18|4181.58|4180.18|4179.58|1090
1661164500000|2022-08-22 10:35:00|4180.93|4180.33|4182.68|4182.08|4183.18|4182.58|4180.43|4179.83|892
1661164800000|2022-08-22 10:40:00|4182.43|4181.83|4180.05|4179.45|4183.18|4182.58|4179.55|4178.95|1450
1661165100000|2022-08-22 10:45:00|4180.18|4179.58|4182.93|4182.33|4182.93|4182.33|4179.43|4178.83|999
1661165400000|2022-08-22 10:50:00|4182.8|4182.2|4184.18|4183.58|4184.43|4183.83|4182.43|4181.83|1011
1661165700000|2022-08-22 10:55:00|4183.93|4183.33|4182.93|4182.33|4184.8|4184.2|4181.93|4181.33|1118
1661166000000|2022-08-22 11:00:00|4183.18|4182.58|4183.93|4183.33|4185.18|4184.58|4183.18|4182.58|1467
1661166300000|2022-08-22 11:05:00|4183.68|4183.08|4182.43|4181.83|4184.43|4183.83|4182.43|4181.83|1189
1661166600000|2022-08-22 11:10:00|4182.68|4182.08|4184.18|4183.58|4184.93|4184.33|4182.43|4181.83|1054
1661166900000|2022-08-22 11:15:00|4184.43|4183.83|4182.93|4182.33|4185.18|4184.58|4182.68|4182.08|1114
1661167200000|2022-08-22 11:20:00|4182.8|4182.2|4184.18|4183.58|4186.43|4185.83|4182.68|4182.08|1568
1661167500000|2022-08-22 11:25:00|4183.93|4183.33|4181.68|4181.08|4183.93|4183.33|4180.93|4180.33|1612
1661167800000|2022-08-22 11:30:00|4181.93|4181.33|4179.68|4179.08|4181.93|4181.33|4179.18|4178.58|1254
1661168100000|2022-08-22 11:35:00|4179.18|4178.58|4180.93|4180.33|4181.18|4180.58|4178.68|4178.08|993
1661168400000|2022-08-22 11:40:00|4180.8|4180.2|4180.93|4180.33|4180.93|4180.33|4178.93|4178.33|954
1661168700000|2022-08-22 11:45:00|4181.18|4180.58|4180.18|4179.58|4181.68|4181.08|4179.93|4179.33|1618
1661169000000|2022-08-22 11:50:00|4179.93|4179.33|4181.43|4180.83|4181.93|4181.33|4179.3|4178.7|1458
1661169300000|2022-08-22 11:55:00|4181.68|4181.08|4182.68|4182.08|4183.43|4182.83|4180.43|4179.83|1390
1661169600000|2022-08-22 12:00:00|4182.43|4181.83|4179.43|4178.83|4182.55|4181.95|4179.05|4178.45|2029
1661169900000|2022-08-22 12:05:00|4179.18|4178.58|4178.43|4177.83|4180.43|4179.83|4178.43|4177.83|1964
1661170200000|2022-08-22 12:10:00|4178.68|4178.08|4177.43|4176.83|4179.18|4178.58|4177.18|4176.58|2400
1661170500000|2022-08-22 12:15:00|4177.68|4177.08|4178.93|4178.33|4179.43|4178.83|4177.18|4176.58|3090
1661170800000|2022-08-22 12:20:00|4178.8|4178.2|4178.68|4178.08|4179.93|4179.33|4177.93|4177.33|1992
1661171100000|2022-08-22 12:25:00|4178.43|4177.83|4178.68|4178.08|4178.68|4178.08|4176.68|4176.08|2552
1661171400000|2022-08-22 12:30:00|4178.93|4178.33|4179.18|4178.58|4181.18|4180.58|4177.68|4177.08|3468
1661171700000|2022-08-22 12:35:00|4178.93|4178.33|4178.68|4178.08|4180.18|4179.58|4178.18|4177.58|2511
1661172000000|2022-08-22 12:40:00|4178.43|4177.83|4179.3|4178.7|4179.68|4179.08|4177.93|4177.33|2622
1661172300000|2022-08-22 12:45:00|4179.43|4178.83|4178.93|4178.33|4179.93|4179.33|4176.68|4176.08|2490
1661172600000|2022-08-22 12:50:00|4178.68|4178.08|4178.93|4178.33|4179.93|4179.33|4177.68|4177.08|2366
1661172900000|2022-08-22 12:55:00|4178.68|4178.08|4176.68|4176.08|4179.43|4178.83|4176.43|4175.83|1631
1661173200000|2022-08-22 13:00:00|4176.8|4176.2|4178.18|4177.58|4178.68|4178.08|4175.68|4175.08|4100
1661173500000|2022-08-22 13:05:00|4178.43|4177.83|4179.18|4178.58|4179.43|4178.83|4177.68|4177.08|2357
1661173800000|2022-08-22 13:10:00|4179.3|4178.7|4178.18|4177.58|4179.93|4179.33|4176.93|4176.33|3471
1661174100000|2022-08-22 13:15:00|4177.93|4177.33|4178.68|4178.08|4179.43|4178.83|4177.68|4177.08|2350
1661174400000|2022-08-22 13:20:00|4178.43|4177.83|4178.05|4177.45|4179.68|4179.08|4176.68|4176.08|2905
1661174700000|2022-08-22 13:25:00|4178.18|4177.58|4176.18|4175.58|4179.18|4178.58|4176.18|4175.58|8206
1661175000000|2022-08-22 13:30:00|4176.08|4175.68|4168.33|4167.93|4178.08|4177.68|4168.08|4167.68|48156
1661175300000|2022-08-22 13:35:00|4168.08|4167.68|4168.45|4168.05|4170.08|4169.68|4165.33|4164.93|34561
1661175600000|2022-08-22 13:40:00|4168.58|4168.18|4173.7|4173.3|4175.83|4175.43|4166.83|4166.43|30190
1661175900000|2022-08-22 13:45:00|4173.58|4173.18|4164.58|4164.18|4173.58|4173.18|4164.33|4163.93|29770
1661176200000|2022-08-22 13:50:00|4164.33|4163.93|4167.33|4166.93|4168.2|4167.8|4161.83|4161.43|27262
1661176500000|2022-08-22 13:55:00|4167.08|4166.68|4167.58|4167.18|4170.08|4169.68|4166.83|4166.43|21433
1661176800000|2022-08-22 14:00:00|4167.33|4166.93|4167.08|4166.68|4168.08|4167.68|4163.33|4162.93|23707
1661177100000|2022-08-22 14:05:00|4167.33|4166.93|4164.83|4164.43|4167.83|4167.43|4160.83|4160.43|20860
1661177400000|2022-08-22 14:10:00|4164.58|4164.18|4161.83|4161.43|4166.08|4165.68|4161.08|4160.68|21573
1661177700000|2022-08-22 14:15:00|4161.58|4161.18|4159.83|4159.43|4163.08|4162.68|4158.33|4157.93|22494
1661178000000|2022-08-22 14:20:00|4160.08|4159.68|4153.33|4152.93|4160.08|4159.68|4153.08|4152.68|23770
1661178300000|2022-08-22 14:25:00|4153.08|4152.68|4154.58|4154.18|4158.33|4157.93|4152.83|4152.43|24285
1661178600000|2022-08-22 14:30:00|4154.33|4153.93|4152.83|4152.43|4158.33|4157.93|4151.08|4150.68|24800
1661178900000|2022-08-22 14:35:00|4153.08|4152.68|4156.58|4156.18|4157.08|4156.68|4152.58|4152.18|18727
1661179200000|2022-08-22 14:40:00|4156.83|4156.43|4156.33|4155.93|4160.58|4160.18|4155.33|4154.93|23970
1661179500000|2022-08-22 14:45:00|4156.08|4155.68|4158.83|4158.43|4160.33|4159.93|4156.08|4155.68|16631
1661179800000|2022-08-22 14:50:00|4158.58|4158.18|4153.83|4153.43|4158.58|4158.18|4152.33|4151.93|17777
1661180100000|2022-08-22 14:55:00|4153.58|4153.18|4149.33|4148.93|4155.08|4154.68|4149.33|4148.93|21300
1661180400000|2022-08-22 15:00:00|4149.58|4149.18|4154.33|4153.93|4155.58|4155.18|4149.08|4148.68|23456
1661180700000|2022-08-22 15:05:00|4154.58|4154.18|4154.58|4154.18|4156.08|4155.68|4153.33|4152.93|13760
1661181000000|2022-08-22 15:10:00|4154.7|4154.3|4156.08|4155.68|4156.58|4156.18|4151.08|4150.68|16709
1661181300000|2022-08-22 15:15:00|4155.83|4155.43|4157.33|4156.93|4158.58|4158.18|4155.33|4154.93|12276
1661181600000|2022-08-22 15:20:00|4157.58|4157.18|4157.58|4157.18|4159.33|4158.93|4156.83|4156.43|12248
1661181900000|2022-08-22 15:25:00|4157.33|4156.93|4155.58|4155.18|4158.08|4157.68|4155.33|4154.93|13669
1661182200000|2022-08-22 15:30:00|4155.83|4155.43|4159.08|4158.68|4159.58|4159.18|4153.83|4153.43|16614
1661182500000|2022-08-22 15:35:00|4158.83|4158.43|4159.08|4158.68|4161.83|4161.43|4157.83|4157.43|15344
1661182800000|2022-08-22 15:40:00|4158.83|4158.43|4159.33|4158.93|4162.58|4162.18|4158.83|4158.43|15561
1661183100000|2022-08-22 15:45:00|4159.08|4158.68|4158.83|4158.43|4161.08|4160.68|4156.58|4156.18|11851
1661183400000|2022-08-22 15:50:00|4159.08|4158.68|4160.83|4160.43|4162.08|4161.68|4159.08|4158.68|12757
1661183700000|2022-08-22 15:55:00|4160.7|4160.3|4160.33|4159.93|4163.08|4162.68|4159.08|4158.68|12387
1661184000000|2022-08-22 16:00:00|4160.58|4160.18|4160.83|4160.43|4163.33|4162.93|4159.08|4158.68|11199
1661184300000|2022-08-22 16:05:00|4161.08|4160.68|4156.58|4156.18|4161.83|4161.43|4156.33|4155.93|13041
1661184600000|2022-08-22 16:10:00|4156.83|4156.43|4155.83|4155.43|4157.83|4157.43|4155.08|4154.68|12146
1661184900000|2022-08-22 16:15:00|4155.58|4155.18|4157.83|4157.43|4158.58|4158.18|4155.58|4155.18|9907
1661185200000|2022-08-22 16:20:00|4157.58|4157.18|4162.08|4161.68|4162.83|4162.43|4157.58|4157.18|11360
1661185500000|2022-08-22 16:25:00|4162.33|4161.93|4157.08|4156.68|4163.08|4162.68|4156.33|4155.93|13838
1661185800000|2022-08-22 16:30:00|4156.83|4156.43|4157.33|4156.93|4158.58|4158.18|4155.83|4155.43|8990
1661186100000|2022-08-22 16:35:00|4157.08|4156.68|4160.58|4160.18|4161.33|4160.93|4157.08|4156.68|9519
1661186400000|2022-08-22 16:40:00|4160.33|4159.93|4154.97|4154.57|4160.33|4159.93|4154.97|4154.57|12326
1661186700000|2022-08-22 16:45:00|4155.22|4154.82|4156.72|4156.32|4157.72|4157.32|4152.97|4152.57|15438
1661187000000|2022-08-22 16:50:00|4156.47|4156.07|4157.47|4157.07|4157.72|4157.32|4155.47|4155.07|9436
1661187300000|2022-08-22 16:55:00|4157.72|4157.32|4157.72|4157.32|4158.22|4157.82|4155.47|4155.07|8378
1661187600000|2022-08-22 17:00:00|4158.22|4157.82|4153.47|4153.07|4158.22|4157.82|4152.97|4152.57|13424
1661187900000|2022-08-22 17:05:00|4153.22|4152.82|4152.97|4152.57|4153.97|4153.57|4152.22|4151.82|8253
1661188200000|2022-08-22 17:10:00|4152.72|4152.32|4152.22|4151.82|4153.47|4153.07|4149.47|4149.07|13237
1661188500000|2022-08-22 17:15:00|4151.97|4151.57|4150.97|4150.57|4152.47|4152.07|4149.72|4149.32|11277
1661188800000|2022-08-22 17:20:00|4150.72|4150.32|4148.97|4148.57|4152.47|4152.07|4148.47|4148.07|11956
1661189100000|2022-08-22 17:25:00|4149.22|4148.82|4147.22|4146.82|4150.22|4149.82|4146.72|4146.32|15607
1661189400000|2022-08-22 17:30:00|4147.34|4146.94|4142.47|4142.07|4147.47|4147.07|4142.47|4142.07|16130
1661189700000|2022-08-22 17:35:00|4141.72|4141.32|4142.47|4142.07|4144.22|4143.82|4141.22|4140.82|17522
1661190000000|2022-08-22 17:40:00|4142.22|4141.82|4143.22|4142.82|4144.47|4144.07|4142.22|4141.82|7861
1661190300000|2022-08-22 17:45:00|4142.97|4142.57|4142.72|4142.32|4144.47|4144.07|4142.22|4141.82|8759
1661190600000|2022-08-22 17:50:00|4142.47|4142.07|4142.47|4142.07|4143.72|4143.32|4141.47|4141.07|9245
1661190900000|2022-08-22 17:55:00|4141.97|4141.57|4139.72|4139.32|4142.22|4141.82|4138.72|4138.32|14459
1661191200000|2022-08-22 18:00:00|4139.47|4139.07|4138.22|4137.82|4140.97|4140.57|4138.22|4137.82|13098
1661191500000|2022-08-22 18:05:00|4137.97|4137.57|4137.97|4137.57|4140.72|4140.32|4137.72|4137.32|12993
1661191800000|2022-08-22 18:10:00|4137.72|4137.32|4139.72|4139.32|4139.97|4139.57|4137.22|4136.82|10308
1661192100000|2022-08-22 18:15:00|4139.97|4139.57|4140.47|4140.07|4141.22|4140.82|4137.97|4137.57|10498
1661192400000|2022-08-22 18:20:00|4140.72|4140.32|4139.72|4139.32|4141.72|4141.32|4139.22|4138.82|8672
1661192700000|2022-08-22 18:25:00|4139.47|4139.07|4138.97|4138.57|4140.97|4140.57|4138.72|4138.32|11188
1661193000000|2022-08-22 18:30:00|4138.72|4138.32|4137.72|4137.32|4139.97|4139.57|4136.97|4136.57|11285
1661193300000|2022-08-22 18:35:00|4137.97|4137.57|4136.97|4136.57|4138.97|4138.57|4136.47|4136.07|7591
1661193600000|2022-08-22 18:40:00|4136.72|4136.32|4133.47|4133.07|4136.97|4136.57|4133.47|4133.07|13204
1661193900000|2022-08-22 18:45:00|4133.72|4133.32|4133.72|4133.32|4135.34|4134.94|4132.97|4132.57|13816
1661194200000|2022-08-22 18:50:00|4133.47|4133.07|4132.97|4132.57|4135.47|4135.07|4132.34|4131.94|10236
1661194500000|2022-08-22 18:55:00|4133.22|4132.82|4134.72|4134.32|4134.97|4134.57|4131.47|4131.07|13728
1661194800000|2022-08-22 19:00:00|4134.47|4134.07|4136.97|4136.57|4139.22|4138.82|4134.47|4134.07|16976
1661195100000|2022-08-22 19:05:00|4136.47|4136.07|4138.97|4138.57|4139.22|4138.82|4135.47|4135.07|13061
1661195400000|2022-08-22 19:10:00|4139.22|4138.82|4141.72|4141.32|4142.47|4142.07|4139.22|4138.82|13417
1661195700000|2022-08-22 19:15:00|4141.97|4141.57|4138.47|4138.07|4143.72|4143.32|4138.47|4138.07|15924
1661196000000|2022-08-22 19:20:00|4138.49|4138.09|4141.49|4141.09|4141.99|4141.59|4137.99|4137.59|11623
1661196300000|2022-08-22 19:25:00|4141.74|4141.34|4137.74|4137.34|4142.99|4142.59|4137.24|4136.84|16124
1661196600000|2022-08-22 19:30:00|4137.99|4137.59|4134.99|4134.59|4139.24|4138.84|4133.99|4133.59|18639
1661196900000|2022-08-22 19:35:00|4134.74|4134.34|4139.49|4139.09|4140.99|4140.59|4134.74|4134.34|19931
1661197200000|2022-08-22 19:40:00|4139.74|4139.34|4130.24|4129.84|4139.74|4139.34|4130.24|4129.84|24842
1661197500000|2022-08-22 19:45:00|4130.49|4130.09|4135.24|4134.84|4135.24|4134.84|4130.24|4129.84|21665
1661197800000|2022-08-22 19:50:00|4134.74|4134.34|4138.24|4137.84|4142.24|4141.84|4133.99|4133.59|40752
1661198100000|2022-08-22 19:55:00|4137.99|4137.59|4140.74|4140.34|4141.99|4141.59|4135.24|4134.84|117028
1661198400000|2022-08-22 20:00:00|4140.69|4140.29|4142.04|4141.44|4142.79|4142.19|4140.29|4139.69|34909
1661198700000|2022-08-22 20:05:00|4141.79|4141.19|4142.29|4141.69|4142.79|4142.19|4141.29|4140.69|7635
1661199000000|2022-08-22 20:10:00|4142.04|4141.44|4143.29|4142.69|4144.04|4143.44|4141.79|4141.19|5469
1661199300000|2022-08-22 20:15:00|4143.54|4142.94|4142.79|4142.19|4143.54|4142.94|4141.79|4141.19|2156
1661199600000|2022-08-22 20:20:00|4142.54|4141.94|4144.54|4143.94|4144.54|4143.94|4142.54|4141.94|1285
1661199900000|2022-08-22 20:25:00|4144.29|4143.69|4144.54|4143.94|4145.04|4144.44|4144.04|4143.44|1175
1661200200000|2022-08-22 20:30:00|4144.79|4144.19|4144.79|4144.19|4145.29|4144.69|4144.29|4143.69|1009
1661200500000|2022-08-22 20:35:00|4145.04|4144.44|4144.54|4143.94|4145.29|4144.69|4144.29|4143.69|869
1661200800000|2022-08-22 20:40:00|4144.66|4144.06|4144.54|4143.94|4145.04|4144.44|4144.29|4143.69|697
1661201100000|2022-08-22 20:45:00|4144.79|4144.19|4145.29|4144.69|4145.29|4144.69|4144.29|4143.69|818
1661201400000|2022-08-22 20:50:00|4145.16|4144.56|4145.16|4144.56|4145.29|4144.69|4144.79|4144.19|911
1661201700000|2022-08-22 20:55:00|4145.04|4144.44|4145.25|4143.75|4145.54|4144.94|4144.54|4143.75|1653
1661202000000|2022-08-22 21:00:00|4145.21|4143.71|4145.36|4143.86|4145.47|4143.97|4144.84|4143.34|0
1661202300000|2022-08-22 21:05:00|4145.32|4143.82|4144.67|4143.17|4145.54|4144.04|4144.67|4143.17|0
1661202600000|2022-08-22 21:10:00|4144.77|4143.27|4145.39|4143.89|4145.39|4143.89|4144.52|4143.02|0
1661202900000|2022-08-22 21:15:00|4145.43|4143.93|4145.54|4144.04|4145.54|4144.04|4145.32|4143.82|0
1661203200000|2022-08-22 21:20:00|4145.39|4143.89|4145.54|4144.04|4145.54|4144.04|4145.39|4143.89|0
1661203500000|2022-08-22 21:25:00|4145.39|4143.89|4145.36|4143.86|4145.39|4143.89|4145.36|4143.86|0
1661203800000|2022-08-22 21:30:00|4145.39|4143.89|4145.36|4143.86|4145.39|4143.89|4145.36|4143.86|0
1661204100000|2022-08-22 21:35:00|4145.39|4143.89|4145.76|4144.26|4145.76|4144.26|4145.39|4143.89|0
1661204400000|2022-08-22 21:40:00|4145.72|4144.22|4145.72|4144.22|4145.76|4144.26|4145.47|4143.97|0
1661204700000|2022-08-22 21:45:00|4145.76|4144.26|4145.47|4143.97|4145.76|4144.26|4145.47|4143.97|0
1661205000000|2022-08-22 21:50:00|4145.39|4143.89|4145.58|4144.08|4145.65|4144.15|4145.36|4143.86|0
1661205300000|2022-08-22 21:55:00|4145.28|4143.78|4145.65|4144.15|4145.83|4144.33|4145.28|4143.78|0
1661205600000|2022-08-22 22:00:00|4145.41|4144.81|4143.29|4142.69|4145.91|4145.31|4142.29|4141.69|1619
1661205900000|2022-08-22 22:05:00|4143.04|4142.44|4145.54|4144.94|4145.54|4144.94|4143.04|4142.44|469
1661206200000|2022-08-22 22:10:00|4145.04|4144.44|4145.16|4144.56|4145.54|4144.94|4144.79|4144.19|242
1661206500000|2022-08-22 22:15:00|4145.29|4144.69|4144.04|4143.44|4145.29|4144.69|4143.79|4143.19|279
1661206800000|2022-08-22 22:20:00|4144.29|4143.69|4144.79|4144.19|4144.91|4144.31|4143.66|4143.06|277
1661207100000|2022-08-22 22:25:00|4145.04|4144.44|4145.04|4144.44|4145.79|4145.19|4145.04|4144.44|292
1661207400000|2022-08-22 22:30:00|4145.16|4144.56|4146.54|4145.94|4146.54|4145.94|4144.79|4144.19|715
1661207700000|2022-08-22 22:35:00|4146.41|4145.81|4147.29|4146.69|4147.54|4146.94|4146.41|4145.81|552
1661208000000|2022-08-22 22:40:00|4147.41|4146.81|4147.79|4147.19|4147.79|4147.19|4146.79|4146.19|222
1661208300000|2022-08-22 22:45:00|4147.54|4146.94|4148.04|4147.44|4148.29|4147.69|4147.04|4146.44|655
1661208600000|2022-08-22 22:50:00|4148.16|4147.56|4147.54|4146.94|4148.54|4147.94|4147.04|4146.44|288
1661208900000|2022-08-22 22:55:00|4147.41|4146.81|4147.29|4146.69|4147.79|4147.19|4147.29|4146.69|126
1661209200000|2022-08-22 23:00:00|4147.41|4146.81|4147.54|4146.94|4147.79|4147.19|4146.54|4145.94|431
1661209500000|2022-08-22 23:05:00|4147.41|4146.81|4147.54|4146.94|4148.04|4147.44|4147.16|4146.56|176
1661209800000|2022-08-22 23:10:00|4148.04|4147.44|4148.54|4147.94|4148.79|4148.19|4147.79|4147.19|584
1661210100000|2022-08-22 23:15:00|4148.66|4148.06|4148.54|4147.94|4149.04|4148.44|4148.29|4147.69|385
1661210400000|2022-08-22 23:20:00|4148.66|4148.06|4149.04|4148.44|4149.04|4148.44|4148.29|4147.69|204
1661210700000|2022-08-22 23:25:00|4148.91|4148.31|4147.29|4146.69|4149.04|4148.44|4146.79|4146.19|700
1661211000000|2022-08-22 23:30:00|4147.54|4146.94|4148.79|4148.19|4148.79|4148.19|4146.54|4145.94|800
1661211300000|2022-08-22 23:35:00|4148.66|4148.06|4148.79|4148.19|4149.54|4148.94|4148.54|4147.94|371
1661211600000|2022-08-22 23:40:00|4148.91|4148.31|4148.79|4148.19|4149.04|4148.44|4148.54|4147.94|154
1661211900000|2022-08-22 23:45:00|4148.54|4147.94|4149.54|4148.94|4149.66|4149.06|4148.29|4147.69|727
1661212200000|2022-08-22 23:50:00|4149.29|4148.69|4150.54|4149.94|4150.66|4150.06|4149.04|4148.44|857
1661212500000|2022-08-22 23:55:00|4150.79|4150.19|4150.79|4150.19|4151.29|4150.69|4150.04|4149.44|940
1661212800000|2022-08-23 00:00:00|4151.04|4150.44|4148.79|4148.19|4151.29|4150.69|4148.54|4147.94|1222
1661213100000|2022-08-23 00:05:00|4148.66|4148.06|4148.91|4148.31|4150.29|4149.69|4148.54|4147.94|717
1661213400000|2022-08-23 00:10:00|4148.79|4148.19|4148.79|4148.19|4149.04|4148.44|4148.54|4147.94|505
1661213700000|2022-08-23 00:15:00|4149.04|4148.44|4150.54|4149.94|4151.04|4150.44|4147.54|4146.94|1239
1661214000000|2022-08-23 00:20:00|4150.79|4150.19|4149.79|4149.19|4151.29|4150.69|4149.54|4148.94|822
1661214300000|2022-08-23 00:25:00|4150.04|4149.44|4151.54|4150.94|4151.79|4151.19|4149.29|4148.69|713
1661214600000|2022-08-23 00:30:00|4151.41|4150.81|4150.16|4149.56|4151.54|4150.94|4149.29|4148.69|462
1661214900000|2022-08-23 00:35:00|4150.29|4149.69|4149.04|4148.44|4150.79|4150.19|4149.04|4148.44|398
1661215200000|2022-08-23 00:40:00|4149.29|4148.69|4148.16|4147.56|4149.54|4148.94|4148.04|4147.44|614
1661215500000|2022-08-23 00:45:00|4148.29|4147.69|4148.79|4148.19|4149.04|4148.44|4147.91|4147.31|385
1661215800000|2022-08-23 00:50:00|4148.54|4147.94|4144.54|4143.94|4148.54|4147.94|4144.54|4143.94|1280
1661216100000|2022-08-23 00:55:00|4144.79|4144.19|4143.04|4142.44|4145.29|4144.69|4142.29|4141.69|2020
1661216400000|2022-08-23 01:00:00|4143.16|4142.56|4142.04|4141.44|4143.54|4142.94|4141.79|4141.19|1160
1661216700000|2022-08-23 01:05:00|4142.29|4141.69|4145.54|4144.94|4145.79|4145.19|4142.29|4141.69|1627
1661217000000|2022-08-23 01:10:00|4145.66|4145.06|4145.54|4144.94|4145.79|4145.19|4143.79|4143.19|578
1661217300000|2022-08-23 01:15:00|4145.79|4145.19|4146.04|4145.44|4146.04|4145.44|4144.79|4144.19|464
1661217600000|2022-08-23 01:20:00|4145.91|4145.31|4147.91|4147.31|4148.91|4148.31|4145.79|4145.19|1196
1661217900000|2022-08-23 01:25:00|4147.79|4147.19|4147.79|4147.19|4148.29|4147.69|4147.04|4146.44|362
1661218200000|2022-08-23 01:30:00|4148.04|4147.44|4148.54|4147.94|4148.54|4147.94|4147.04|4146.44|653
1661218500000|2022-08-23 01:35:00|4148.29|4147.69|4145.04|4144.44|4148.29|4147.69|4143.54|4142.94|1295
1661218800000|2022-08-23 01:40:00|4145.29|4144.69|4144.79|4144.19|4145.79|4145.19|4144.04|4143.44|681
1661219100000|2022-08-23 01:45:00|4144.66|4144.06|4145.79|4145.19|4146.79|4146.19|4143.54|4142.94|770
1661219400000|2022-08-23 01:50:00|4146.04|4145.44|4144.79|4144.19|4146.04|4145.44|4143.79|4143.19|642
1661219700000|2022-08-23 01:55:00|4144.54|4143.94|4143.29|4142.69|4145.04|4144.44|4142.79|4142.19|992
1661220000000|2022-08-23 02:00:00|4143.54|4142.94|4145.04|4144.44|4145.29|4144.69|4143.54|4142.94|536
1661220300000|2022-08-23 02:05:00|4144.79|4144.19|4145.29|4144.69|4147.04|4146.44|4144.79|4144.19|350
1661220600000|2022-08-23 02:10:00|4145.04|4144.44|4145.04|4144.44|4145.54|4144.94|4144.54|4143.94|233
1661220900000|2022-08-23 02:15:00|4144.91|4144.31|4144.66|4144.06|4146.04|4145.44|4144.54|4143.94|360
1661221200000|2022-08-23 02:20:00|4144.54|4143.94|4145.29|4144.69|4145.54|4144.94|4143.79|4143.19|400
1661221500000|2022-08-23 02:25:00|4145.54|4144.94|4144.79|4144.19|4145.54|4144.94|4144.54|4143.94|149
1661221800000|2022-08-23 02:30:00|4144.54|4143.94|4145.04|4144.44|4145.04|4144.44|4144.29|4143.69|188
1661222100000|2022-08-23 02:35:00|4145.41|4144.81|4146.79|4146.19|4147.79|4147.19|4145.29|4144.69|747
1661222400000|2022-08-23 02:40:00|4146.54|4145.94|4146.04|4145.44|4146.79|4146.19|4146.04|4145.44|215
1661222700000|2022-08-23 02:45:00|4146.29|4145.69|4149.04|4148.44|4149.79|4149.19|4146.29|4145.69|889
1661223000000|2022-08-23 02:50:00|4149.54|4148.94|4149.04|4148.44|4150.04|4149.44|4148.54|4147.94|808
1661223300000|2022-08-23 02:55:00|4149.16|4148.56|4149.04|4148.44|4149.54|4148.94|4148.29|4147.69|366
1661223600000|2022-08-23 03:00:00|4149.29|4148.69|4148.04|4147.44|4150.04|4149.44|4147.79|4147.19|732
1661223900000|2022-08-23 03:05:00|4148.16|4147.56|4147.29|4146.69|4148.54|4147.94|4147.16|4146.56|436
1661224200000|2022-08-23 03:10:00|4147.54|4146.94|4148.79|4148.19|4148.79|4148.19|4147.29|4146.69|254
1661224500000|2022-08-23 03:15:00|4149.04|4148.44|4147.54|4146.94|4149.04|4148.44|4147.54|4146.94|275
1661224800000|2022-08-23 03:20:00|4147.79|4147.19|4148.54|4147.94|4148.79|4148.19|4147.54|4146.94|257
1661225100000|2022-08-23 03:25:00|4148.79|4148.19|4147.54|4146.94|4148.79|4148.19|4147.54|4146.94|271
1661225400000|2022-08-23 03:30:00|4147.79|4147.19|4147.29|4146.69|4147.79|4147.19|4146.54|4145.94|405
1661225700000|2022-08-23 03:35:00|4147.16|4146.56|4146.79|4146.19|4147.79|4147.19|4146.54|4145.94|363
1661226000000|2022-08-23 03:40:00|4147.04|4146.44|4146.29|4145.69|4147.04|4146.44|4146.29|4145.69|258
1661226300000|2022-08-23 03:45:00|4146.04|4145.44|4145.29|4144.69|4146.54|4145.94|4145.16|4144.56|596
1661226600000|2022-08-23 03:50:00|4145.54|4144.94|4145.29|4144.69|4145.79|4145.19|4145.04|4144.44|307
1661226900000|2022-08-23 03:55:00|4145.16|4144.56|4145.29|4144.69|4145.66|4145.06|4145.04|4144.44|289
1661227200000|2022-08-23 04:00:00|4145.54|4144.94|4145.79|4145.19|4146.54|4145.94|4145.29|4144.69|686
1661227500000|2022-08-23 04:05:00|4145.54|4144.94|4144.29|4143.69|4145.54|4144.94|4144.29|4143.69|257
1661227800000|2022-08-23 04:10:00|4144.54|4143.94|4144.29|4143.69|4144.79|4144.19|4144.04|4143.44|304
1661228100000|2022-08-23 04:15:00|4144.54|4143.94|4143.54|4142.94|4144.79|4144.19|4143.54|4142.94|366
1661228400000|2022-08-23 04:20:00|4143.79|4143.19|4144.04|4143.44|4144.04|4143.44|4143.54|4142.94|315
1661228700000|2022-08-23 04:25:00|4144.29|4143.69|4143.79|4143.19|4144.29|4143.69|4143.79|4143.19|195
1661229000000|2022-08-23 04:30:00|4143.91|4143.31|4144.79|4144.19|4145.04|4144.44|4143.79|4143.19|281
1661229300000|2022-08-23 04:35:00|4144.66|4144.06|4143.79|4143.19|4144.79|4144.19|4143.79|4143.19|226
1661229600000|2022-08-23 04:40:00|4143.54|4142.94|4143.54|4142.94|4143.54|4142.94|4143.04|4142.44|264
1661229900000|2022-08-23 04:45:00|4143.29|4142.69|4142.79|4142.19|4143.29|4142.69|4142.79|4142.19|361
1661230200000|2022-08-23 04:50:00|4142.54|4141.94|4142.29|4141.69|4142.79|4142.19|4141.79|4141.19|763
1661230500000|2022-08-23 04:55:00|4142.16|4141.56|4140.79|4140.19|4142.29|4141.69|4140.04|4139.44|1217
1661230800000|2022-08-23 05:00:00|4140.54|4139.94|4139.66|4139.06|4141.54|4140.94|4139.29|4138.69|1469
1661231100000|2022-08-23 05:05:00|4139.54|4138.94|4135.54|4134.94|4140.04|4139.44|4135.16|4134.56|1544
1661231400000|2022-08-23 05:10:00|4135.79|4135.19|4135.79|4135.19|4137.04|4136.44|4135.04|4134.44|754
1661231700000|2022-08-23 05:15:00|4135.54|4134.94|4134.54|4133.94|4135.54|4134.94|4133.29|4132.69|1277
1661232000000|2022-08-23 05:20:00|4134.29|4133.69|4134.04|4133.44|4134.79|4134.19|4133.04|4132.44|896
1661232300000|2022-08-23 05:25:00|4134.29|4133.69|4133.29|4132.69|4134.29|4133.69|4132.54|4131.94|720
1661232600000|2022-08-23 05:30:00|4133.54|4132.94|4130.79|4130.19|4133.79|4133.19|4130.54|4129.94|1080
1661232900000|2022-08-23 05:35:00|4131.04|4130.44|4131.79|4131.19|4132.79|4132.19|4130.29|4129.69|1329
1661233200000|2022-08-23 05:40:00|4132.04|4131.44|4134.79|4134.19|4135.29|4134.69|4131.79|4131.19|922
1661233500000|2022-08-23 05:45:00|4134.54|4133.94|4133.54|4132.94|4134.54|4133.94|4133.29|4132.69|681
1661233800000|2022-08-23 05:50:00|4133.29|4132.69|4134.29|4133.69|4134.79|4134.19|4133.04|4132.44|411
1661234100000|2022-08-23 05:55:00|4134.04|4133.44|4133.54|4132.94|4135.54|4134.94|4133.54|4132.94|701
1661234400000|2022-08-23 06:00:00|4133.79|4133.19|4136.79|4136.19|4137.29|4136.69|4133.79|4133.19|1412
1661234700000|2022-08-23 06:05:00|4136.54|4135.94|4131.29|4130.69|4137.29|4136.69|4131.29|4130.69|1232
1661235000000|2022-08-23 06:10:00|4131.54|4130.94|4124.29|4123.69|4132.29|4131.69|4123.54|4122.94|4129
1661235300000|2022-08-23 06:15:00|4124.04|4123.44|4124.29|4123.69|4125.79|4125.19|4123.66|4123.06|1533
1661235600000|2022-08-23 06:20:00|4124.16|4123.56|4122.79|4122.19|4124.54|4123.94|4121.29|4120.69|2392
1661235900000|2022-08-23 06:25:00|4122.66|4122.06|4122.04|4121.44|4125.04|4124.44|4121.79|4121.19|1449
1661236200000|2022-08-23 06:30:00|4121.54|4120.94|4121.29|4120.69|4123.79|4123.19|4120.54|4119.94|1728
1661236500000|2022-08-23 06:35:00|4121.54|4120.94|4116.79|4116.19|4121.79|4121.19|4116.54|4115.94|2242
1661236800000|2022-08-23 06:40:00|4117.04|4116.44|4122.04|4121.44|4122.04|4121.44|4116.79|4116.19|2684
1661237100000|2022-08-23 06:45:00|4121.91|4121.31|4121.54|4120.94|4122.04|4121.44|4119.54|4118.94|1189
1661237400000|2022-08-23 06:50:00|4121.79|4121.19|4123.54|4122.94|4124.04|4123.44|4121.79|4121.19|1290
1661237700000|2022-08-23 06:55:00|4123.79|4123.19|4123.29|4122.69|4124.91|4124.31|4123.04|4122.44|1100
1661238000000|2022-08-23 07:00:00|4123.54|4122.94|4129.16|4128.56|4129.79|4129.19|4123.16|4122.56|2900
1661238300000|2022-08-23 07:05:00|4129.54|4128.94|4134.54|4133.94|4134.54|4133.94|4129.54|4128.94|2765
1661238600000|2022-08-23 07:10:00|4135.04|4134.44|4132.79|4132.19|4136.29|4135.69|4132.04|4131.44|2236
1661238900000|2022-08-23 07:15:00|4131.04|4130.44|4135.29|4134.69|4139.04|4138.44|4130.54|4129.94|3481
1661239200000|2022-08-23 07:20:00|4135.16|4134.56|4141.41|4140.81|4142.04|4141.44|4135.16|4134.56|2173
1661239500000|2022-08-23 07:25:00|4141.29|4140.69|4140.29|4139.69|4143.29|4142.69|4139.54|4138.94|2328
1661239800000|2022-08-23 07:30:00|4142.79|4142.19|4137.04|4136.44|4143.04|4142.44|4136.54|4135.94|2877
1661240100000|2022-08-23 07:35:00|4137.29|4136.69|4139.29|4138.69|4140.54|4139.94|4135.79|4135.19|1979
1661240400000|2022-08-23 07:40:00|4139.54|4138.94|4145.29|4144.69|4145.79|4145.19|4139.54|4138.94|3084
1661240700000|2022-08-23 07:45:00|4145.54|4144.94|4146.79|4146.19|4148.54|4147.94|4144.79|4144.19|3352
1661241000000|2022-08-23 07:50:00|4146.91|4146.31|4147.04|4146.44|4147.29|4146.69|4144.54|4143.94|1437
1661241300000|2022-08-23 07:55:00|4146.79|4146.19|4146.79|4146.19|4148.79|4148.19|4146.54|4145.94|1201
1661241600000|2022-08-23 08:00:00|4147.29|4146.69|4151.04|4150.44|4151.41|4150.81|4147.04|4146.44|2527
1661241900000|2022-08-23 08:05:00|4150.79|4150.19|4151.29|4150.69|4153.29|4152.69|4149.16|4148.56|2037
1661242200000|2022-08-23 08:10:00|4151.54|4150.94|4152.04|4151.44|4155.29|4154.69|4151.29|4150.69|2385
1661242500000|2022-08-23 08:15:00|4151.79|4151.19|4153.79|4153.19|4154.29|4153.69|4151.79|4151.19|1067
1661242800000|2022-08-23 08:20:00|4153.54|4152.94|4152.04|4151.44|4154.29|4153.69|4150.54|4149.94|1327
1661243100000|2022-08-23 08:25:00|4152.16|4151.56|4149.29|4148.69|4152.29|4151.69|4149.29|4148.69|803
1661243400000|2022-08-23 08:30:00|4149.04|4148.44|4151.54|4150.94|4151.79|4151.19|4148.04|4147.44|1352
1661243700000|2022-08-23 08:35:00|4151.79|4151.19|4152.04|4151.44|4152.04|4151.44|4150.29|4149.69|775
1661244000000|2022-08-23 08:40:00|4152.29|4151.69|4150.79|4150.19|4153.04|4152.44|4150.79|4150.19|902
1661244300000|2022-08-23 08:45:00|4151.04|4150.44|4149.04|4148.44|4152.04|4151.44|4148.91|4148.31|879
1661244600000|2022-08-23 08:50:00|4148.79|4148.19|4148.79|4148.19|4149.79|4149.19|4148.29|4147.69|961
1661244900000|2022-08-23 08:55:00|4148.66|4148.06|4147.04|4146.44|4149.04|4148.44|4146.79|4146.19|1129
1661245200000|2022-08-23 09:00:00|4146.79|4146.19|4146.54|4145.94|4147.66|4147.06|4145.79|4145.19|1101
1661245500000|2022-08-23 09:05:00|4146.29|4145.69|4149.54|4148.94|4150.54|4149.94|4146.04|4145.44|1128
1661245800000|2022-08-23 09:10:00|4149.29|4148.69|4147.04|4146.44|4149.54|4148.94|4147.04|4146.44|768
1661246100000|2022-08-23 09:15:00|4147.29|4146.69|4146.54|4145.94|4148.54|4147.94|4146.04|4145.44|846
1661246400000|2022-08-23 09:20:00|4146.29|4145.69|4145.54|4144.94|4146.91|4146.31|4145.54|4144.94|772
1661246700000|2022-08-23 09:25:00|4145.29|4144.69|4144.54|4143.94|4145.66|4145.06|4144.29|4143.69|1095
1661247000000|2022-08-23 09:30:00|4144.41|4143.81|4144.54|4143.94|4145.54|4144.94|4144.29|4143.69|701
1661247300000|2022-08-23 09:35:00|4144.79|4144.19|4143.29|4142.69|4145.29|4144.69|4143.04|4142.44|1172
1661247600000|2022-08-23 09:40:00|4143.54|4142.94|4144.79|4144.19|4144.79|4144.19|4143.54|4142.94|620
1661247900000|2022-08-23 09:45:00|4144.66|4144.06|4149.29|4148.69|4149.79|4149.19|4144.66|4144.06|1450
1661248200000|2022-08-23 09:50:00|4149.41|4148.81|4150.04|4149.44|4150.79|4150.19|4148.66|4148.06|641
1661248500000|2022-08-23 09:55:00|4150.16|4149.56|4151.29|4150.69|4151.79|4151.19|4149.79|4149.19|723
1661248800000|2022-08-23 10:00:00|4151.04|4150.44|4149.29|4148.69|4151.29|4150.69|4149.29|4148.69|777
1661249100000|2022-08-23 10:05:00|4149.54|4148.94|4147.04|4146.44|4149.91|4149.31|4146.54|4145.94|1249
1661249400000|2022-08-23 10:10:00|4147.29|4146.69|4146.79|4146.19|4147.29|4146.69|4145.54|4144.94|844
1661249700000|2022-08-23 10:15:00|4147.04|4146.44|4143.79|4143.19|4147.04|4146.44|4143.79|4143.19|1255
1661250000000|2022-08-23 10:20:00|4143.54|4142.94|4141.54|4140.94|4143.79|4143.19|4141.29|4140.69|1622
1661250300000|2022-08-23 10:25:00|4141.29|4140.69|4140.79|4140.19|4142.54|4141.94|4140.54|4139.94|940
1661250600000|2022-08-23 10:30:00|4141.04|4140.44|4141.29|4140.69|4143.79|4143.19|4141.04|4140.44|1175
1661250900000|2022-08-23 10:35:00|4141.04|4140.44|4142.79|4142.19|4142.79|4142.19|4141.04|4140.44|847
1661251200000|2022-08-23 10:40:00|4143.04|4142.44|4149.04|4148.44|4149.04|4148.44|4143.04|4142.44|2098
1661251500000|2022-08-23 10:45:00|4148.79|4148.19|4146.54|4145.94|4149.54|4148.94|4146.29|4145.69|1379
1661251800000|2022-08-23 10:50:00|4146.29|4145.69|4146.29|4145.69|4146.79|4146.19|4144.79|4144.19|1320
1661252100000|2022-08-23 10:55:00|4146.04|4145.44|4143.54|4142.94|4147.04|4146.44|4143.54|4142.94|1064
1661252400000|2022-08-23 11:00:00|4143.29|4142.69|4142.29|4141.69|4145.91|4145.31|4142.04|4141.44|1365
1661252700000|2022-08-23 11:05:00|4142.54|4141.94|4140.79|4140.19|4142.54|4141.94|4139.79|4139.19|1867
1661253000000|2022-08-23 11:10:00|4140.54|4139.94|4141.79|4141.19|4141.79|4141.19|4139.29|4138.69|1258
1661253300000|2022-08-23 11:15:00|4141.54|4140.94|4142.29|4141.69|4142.54|4141.94|4140.79|4140.19|1033
1661253600000|2022-08-23 11:20:00|4142.54|4141.94|4142.79|4142.19|4143.79|4143.19|4142.29|4141.69|1013
1661253900000|2022-08-23 11:25:00|4142.54|4141.94|4141.29|4140.69|4143.04|4142.44|4140.04|4139.44|790
1661254200000|2022-08-23 11:30:00|4141.54|4140.94|4141.29|4140.69|4143.54|4142.94|4141.29|4140.69|1360
1661254500000|2022-08-23 11:35:00|4141.04|4140.44|4143.04|4142.44|4143.29|4142.69|4140.54|4139.94|1440
1661254800000|2022-08-23 11:40:00|4142.79|4142.19|4142.29|4141.69|4143.04|4142.44|4141.79|4141.19|761
1661255100000|2022-08-23 11:45:00|4142.54|4141.94|4144.54|4143.94|4144.79|4144.19|4140.54|4139.94|1571
1661255400000|2022-08-23 11:50:00|4144.41|4143.81|4147.29|4146.69|4148.29|4147.69|4143.29|4142.69|3157
1661255700000|2022-08-23 11:55:00|4147.04|4146.44|4147.04|4146.44|4147.29|4146.69|4144.79|4144.19|1515
1661256000000|2022-08-23 12:00:00|4146.79|4146.19|4147.29|4146.69|4147.54|4146.94|4145.29|4144.69|1574
1661256300000|2022-08-23 12:05:00|4147.16|4146.56|4145.91|4145.31|4147.79|4147.19|4145.04|4144.44|1404
1661256600000|2022-08-23 12:10:00|4146.04|4145.44|4144.54|4143.94|4146.04|4145.44|4143.79|4143.19|2093
1661256900000|2022-08-23 12:15:00|4144.41|4143.81|4143.54|4142.94|4145.04|4144.44|4142.29|4141.69|2947
1661257200000|2022-08-23 12:20:00|4143.79|4143.19|4142.04|4141.44|4144.29|4143.69|4140.54|4139.94|2767
1661257500000|2022-08-23 12:25:00|4142.29|4141.69|4144.29|4143.69|4144.29|4143.69|4141.54|4140.94|2225
1661257800000|2022-08-23 12:30:00|4144.04|4143.44|4142.29|4141.69|4145.29|4144.69|4139.79|4139.19|3906
1661258100000|2022-08-23 12:35:00|4142.16|4141.56|4136.16|4135.56|4142.29|4141.69|4135.91|4135.31|4278
1661258400000|2022-08-23 12:40:00|4136.04|4135.44|4138.54|4137.94|4140.04|4139.44|4136.04|4135.44|3544
1661258700000|2022-08-23 12:45:00|4138.41|4137.81|4136.54|4135.94|4140.04|4139.44|4136.54|4135.94|2567
1661259000000|2022-08-23 12:50:00|4136.29|4135.69|4137.79|4137.19|4138.29|4137.69|4135.04|4134.44|3464
1661259300000|2022-08-23 12:55:00|4137.66|4137.06|4136.66|4136.06|4138.54|4137.94|4135.54|4134.94|3017
1661259600000|2022-08-23 13:00:00|4136.79|4136.19|4131.91|4131.31|4137.04|4136.44|4131.54|4130.94|5703
1661259900000|2022-08-23 13:05:00|4132.04|4131.44|4134.04|4133.44|4135.04|4134.44|4131.54|4130.94|3369
1661260200000|2022-08-23 13:10:00|4133.79|4133.19|4134.29|4133.69|4134.29|4133.69|4132.04|4131.44|2177
1661260500000|2022-08-23 13:15:00|4134.04|4133.44|4134.04|4133.44|4134.29|4133.69|4133.29|4132.69|3245
1661260800000|2022-08-23 13:20:00|4133.79|4133.19|4137.29|4136.69|4137.79|4137.19|4133.29|4132.69|4487
1661261100000|2022-08-23 13:25:00|4137.04|4136.44|4135.04|4134.44|4138.29|4137.69|4134.29|4133.69|5527
1661261400000|2022-08-23 13:30:00|4134.94|4134.54|4141.44|4141.04|4143.19|4142.79|4133.69|4133.29|41767
1661261700000|2022-08-23 13:35:00|4141.69|4141.29|4137.19|4136.79|4145.44|4145.04|4137.19|4136.79|37730
1661262000000|2022-08-23 13:40:00|4137.44|4137.04|4130.19|4129.79|4140.94|4140.54|4129.69|4129.29|21691
1661262300000|2022-08-23 13:45:00|4131.81|4131.41|4142.44|4142.04|4144.44|4144.04|4130.44|4130.04|39136
1661262600000|2022-08-23 13:50:00|4142.69|4142.29|4147.19|4146.79|4150.94|4150.54|4142.44|4142.04|36141
1661262900000|2022-08-23 13:55:00|4147.44|4147.04|4144.81|4144.41|4150.19|4149.79|4143.19|4142.79|18078
1661263200000|2022-08-23 14:00:00|4144.94|4144.54|4141.44|4141.04|4149.69|4149.29|4139.94|4139.54|34278
1661263500000|2022-08-23 14:05:00|4141.69|4141.29|4155.44|4155.04|4155.44|4155.04|4141.19|4140.79|32264
1661263800000|2022-08-23 14:10:00|4155.56|4155.16|4157.56|4157.16|4160.31|4159.91|4154.31|4153.91|31638
1661264100000|2022-08-23 14:15:00|4158.06|4157.66|4155.06|4154.66|4159.56|4159.16|4152.81|4152.41|22419
1661264400000|2022-08-23 14:20:00|4155.31|4154.91|4154.06|4153.66|4158.56|4158.16|4153.81|4153.41|21516
1661264700000|2022-08-23 14:25:00|4153.81|4153.41|4146.31|4145.91|4154.31|4153.91|4146.06|4145.66|27034
1661265000000|2022-08-23 14:30:00|4146.56|4146.16|4154.06|4153.66|4155.06|4154.66|4145.31|4144.91|23012
1661265300000|2022-08-23 14:35:00|4154.31|4153.91|4143.56|4143.16|4155.06|4154.66|4143.56|4143.16|21741
1661265600000|2022-08-23 14:40:00|4143.31|4142.91|4145.56|4145.16|4146.81|4146.41|4141.06|4140.66|22703
1661265900000|2022-08-23 14:45:00|4145.81|4145.41|4146.56|4146.16|4147.81|4147.41|4142.06|4141.66|16676
1661266200000|2022-08-23 14:50:00|4146.81|4146.41|4139.56|4139.16|4149.56|4149.16|4138.56|4138.16|23359
1661266500000|2022-08-23 14:55:00|4139.31|4138.91|4135.06|4134.66|4139.81|4139.41|4133.81|4133.41|26042
1661266800000|2022-08-23 15:00:00|4134.81|4134.41|4131.06|4130.66|4136.31|4135.91|4126.06|4125.66|33800
1661267100000|2022-08-23 15:05:00|4130.81|4130.41|4131.31|4130.91|4133.06|4132.66|4128.31|4127.91|19800
1661267400000|2022-08-23 15:10:00|4131.56|4131.16|4136.06|4135.66|4137.06|4136.66|4130.56|4130.16|18694
1661267700000|2022-08-23 15:15:00|4135.81|4135.41|4139.31|4138.91|4141.31|4140.91|4135.31|4134.91|19792
1661268000000|2022-08-23 15:20:00|4139.06|4138.66|4139.06|4138.66|4141.06|4140.66|4137.06|4136.66|12239
1661268300000|2022-08-23 15:25:00|4139.31|4138.91|4133.81|4133.41|4139.81|4139.41|4133.56|4133.16|14532
1661268600000|2022-08-23 15:30:00|4134.06|4133.66|4136.06|4135.66|4138.31|4137.91|4134.06|4133.66|14695
1661268900000|2022-08-23 15:35:00|4136.56|4136.16|4139.81|4139.41|4141.31|4140.91|4136.31|4135.91|14739
1661269200000|2022-08-23 15:40:00|4139.56|4139.16|4136.06|4135.66|4140.56|4140.16|4133.06|4132.66|12485
1661269500000|2022-08-23 15:45:00|4136.31|4135.91|4138.31|4137.91|4139.81|4139.41|4135.56|4135.16|10057
1661269800000|2022-08-23 15:50:00|4138.56|4138.16|4137.06|4136.66|4140.56|4140.16|4135.56|4135.16|10422
1661270100000|2022-08-23 15:55:00|4136.56|4136.16|4135.31|4134.91|4136.81|4136.41|4132.56|4132.16|9799
1661270400000|2022-08-23 16:00:00|4135.56|4135.16|4131.81|4131.41|4135.93|4135.53|4129.81|4129.41|12763
1661270700000|2022-08-23 16:05:00|4131.56|4131.16|4135.56|4135.16|4135.56|4135.16|4129.31|4128.91|10648
1661271000000|2022-08-23 16:10:00|4135.81|4135.41|4133.31|4132.91|4135.81|4135.41|4131.81|4131.41|9182
1661271300000|2022-08-23 16:15:00|4133.06|4132.66|4127.81|4127.41|4133.81|4133.41|4126.81|4126.41|13505
1661271600000|2022-08-23 16:20:00|4128.06|4127.66|4124.56|4124.16|4128.31|4127.91|4123.56|4123.16|15458
1661271900000|2022-08-23 16:25:00|4124.81|4124.41|4124.06|4123.66|4129.56|4129.16|4123.56|4123.16|13075
1661272200000|2022-08-23 16:30:00|4123.81|4123.41|4128.81|4128.41|4129.06|4128.66|4123.81|4123.41|13108
1661272500000|2022-08-23 16:35:00|4129.06|4128.66|4134.56|4134.16|4135.31|4134.91|4128.31|4127.91|15464
1661272800000|2022-08-23 16:40:00|4134.76|4134.36|4135.51|4135.11|4136.76|4136.36|4133.51|4133.11|11904
1661273100000|2022-08-23 16:45:00|4135.76|4135.36|4133.01|4132.61|4136.51|4136.11|4133.01|4132.61|9223
1661273400000|2022-08-23 16:50:00|4133.26|4132.86|4135.51|4135.11|4136.76|4136.36|4132.51|4132.11|9387
1661273700000|2022-08-23 16:55:00|4135.76|4135.36|4137.01|4136.61|4138.26|4137.86|4134.26|4133.86|10661
1661274000000|2022-08-23 17:00:00|4137.26|4136.86|4137.51|4137.11|4139.01|4138.61|4136.01|4135.61|12023
1661274300000|2022-08-23 17:05:00|4137.26|4136.86|4133.76|4133.36|4137.38|4136.98|4132.51|4132.11|10635
1661274600000|2022-08-23 17:10:00|4133.51|4133.11|4135.76|4135.36|4135.76|4135.36|4130.51|4130.11|10083
1661274900000|2022-08-23 17:15:00|4135.51|4135.11|4133.76|4133.36|4138.51|4138.11|4133.26|4132.86|11608
1661275200000|2022-08-23 17:20:00|4133.51|4133.11|4131.51|4131.11|4136.51|4136.11|4131.51|4131.11|9844
1661275500000|2022-08-23 17:25:00|4131.76|4131.36|4139.51|4139.11|4140.76|4140.36|4131.76|4131.36|12710
1661275800000|2022-08-23 17:30:00|4139.76|4139.36|4141.76|4141.36|4142.01|4141.61|4139.26|4138.86|12951
1661276100000|2022-08-23 17:35:00|4141.51|4141.11|4136.01|4135.61|4141.51|4141.11|4135.26|4134.86|11324
1661276400000|2022-08-23 17:40:00|4136.26|4135.86|4135.01|4134.61|4138.01|4137.61|4134.13|4133.73|8889
1661276700000|2022-08-23 17:45:00|4134.76|4134.36|4133.26|4132.86|4135.51|4135.11|4131.76|4131.36|9543
1661277000000|2022-08-23 17:50:00|4133.01|4132.61|4130.01|4129.61|4133.01|4132.61|4126.51|4126.11|14876
1661277300000|2022-08-23 17:55:00|4129.76|4129.36|4130.76|4130.36|4132.26|4131.86|4128.51|4128.11|7548
1661277600000|2022-08-23 18:00:00|4130.51|4130.11|4129.51|4129.11|4130.51|4130.11|4128.01|4127.61|10267
1661277900000|2022-08-23 18:05:00|4129.76|4129.36|4132.26|4131.86|4133.26|4132.86|4128.76|4128.36|9309
1661278200000|2022-08-23 18:10:00|4132.01|4131.61|4131.51|4131.11|4132.51|4132.11|4129.26|4128.86|8499
1661278500000|2022-08-23 18:15:00|4131.76|4131.36|4134.76|4134.36|4135.01|4134.61|4130.76|4130.36|9531
1661278800000|2022-08-23 18:20:00|4134.51|4134.11|4138.26|4137.86|4138.51|4138.11|4134.26|4133.86|10002
1661279100000|2022-08-23 18:25:00|4138.01|4137.61|4137.26|4136.86|4138.26|4137.86|4135.51|4135.11|8731
1661279400000|2022-08-23 18:30:00|4137.01|4136.61|4134.01|4133.61|4138.51|4138.11|4133.26|4132.86|10258
1661279700000|2022-08-23 18:35:00|4133.76|4133.36|4136.26|4135.86|4136.51|4136.11|4133.26|4132.86|8165
1661280000000|2022-08-23 18:40:00|4136.01|4135.61|4136.51|4136.11|4139.01|4138.61|4133.76|4133.36|9109
1661280300000|2022-08-23 18:45:00|4136.76|4136.36|4133.51|4133.11|4136.76|4136.36|4132.01|4131.61|9468
1661280600000|2022-08-23 18:50:00|4133.26|4132.86|4131.26|4130.86|4133.51|4133.11|4130.76|4130.36|9046
1661280900000|2022-08-23 18:55:00|4131.01|4130.61|4134.26|4133.86|4135.26|4134.86|4131.01|4130.61|9907
1661281200000|2022-08-23 19:00:00|4134.01|4133.61|4138.01|4137.61|4138.76|4138.36|4134.01|4133.61|12930
1661281500000|2022-08-23 19:05:00|4137.76|4137.36|4138.76|4138.36|4139.01|4138.61|4136.01|4135.61|9883
1661281800000|2022-08-23 19:10:00|4138.51|4138.11|4135.76|4135.36|4139.76|4139.36|4135.51|4135.11|14272
1661282100000|2022-08-23 19:15:00|4136.01|4135.61|4140.76|4140.36|4141.26|4140.86|4135.76|4135.36|8959
1661282400000|2022-08-23 19:20:00|4140.6|4140.2|4136.6|4136.2|4140.85|4140.45|4136.1|4135.7|9025
1661282700000|2022-08-23 19:25:00|4136.35|4135.95|4136.85|4136.45|4137.6|4137.2|4135.1|4134.7|8221
1661283000000|2022-08-23 19:30:00|4137.1|4136.7|4135.35|4134.95|4137.85|4137.45|4133.6|4133.2|12230
1661283300000|2022-08-23 19:35:00|4135.6|4135.2|4132.85|4132.45|4136.1|4135.7|4132.35|4131.95|11469
1661283600000|2022-08-23 19:40:00|4132.6|4132.2|4135.85|4135.45|4138.1|4137.7|4132.6|4132.2|11851
1661283900000|2022-08-23 19:45:00|4135.6|4135.2|4132.6|4132.2|4135.6|4135.2|4130.6|4130.2|16035
1661284200000|2022-08-23 19:50:00|4131.35|4130.95|4131.35|4130.95|4132.85|4132.45|4127.6|4127.2|27413
1661284500000|2022-08-23 19:55:00|4131.1|4130.7|4129.6|4129.2|4134.1|4133.7|4127.6|4127.2|59893
1661284800000|2022-08-23 20:00:00|4129.52|4129.12|4126.87|4126.27|4131.62|4131.02|4126.37|4125.77|23232
1661285100000|2022-08-23 20:05:00|4126.37|4125.77|4126.62|4126.02|4127.62|4127.02|4126.12|4125.52|5671
1661285400000|2022-08-23 20:10:00|4126.87|4126.27|4127.37|4126.77|4127.87|4127.27|4126.37|4125.77|4331
1661285700000|2022-08-23 20:15:00|4127.12|4126.52|4127.62|4127.02|4127.62|4127.02|4127.12|4126.52|1635
1661286000000|2022-08-23 20:20:00|4127.87|4127.27|4128.12|4127.52|4128.62|4128.02|4127.87|4127.27|871
1661286300000|2022-08-23 20:25:00|4127.99|4127.39|4128.37|4127.77|4128.37|4127.77|4127.12|4126.52|1288
1661286600000|2022-08-23 20:30:00|4128.24|4127.64|4127.12|4126.52|4128.24|4127.64|4127.12|4126.52|695
1661286900000|2022-08-23 20:35:00|4126.87|4126.27|4127.12|4126.52|4127.37|4126.77|4126.87|4126.27|564
1661287200000|2022-08-23 20:40:00|4127.37|4126.77|4126.62|4126.02|4127.37|4126.77|4126.62|4126.02|791
1661287500000|2022-08-23 20:45:00|4126.87|4126.27|4126.37|4125.77|4127.12|4126.52|4126.12|4125.52|952
1661287800000|2022-08-23 20:50:00|4126.62|4126.02|4127.12|4126.52|4127.12|4126.52|4126.12|4125.52|637
1661288100000|2022-08-23 20:55:00|4127.37|4126.77|4126.94|4125.44|4127.37|4126.77|4125.99|4125.39|959
1661288400000|2022-08-23 21:00:00|4126.97|4125.47|4127.23|4125.73|4127.23|4125.73|4126.97|4125.47|0
1661288700000|2022-08-23 21:05:00|4127.19|4125.69|4126.9|4125.4|4127.26|4125.76|4126.9|4125.4|0
1661289000000|2022-08-23 21:10:00|4127.01|4125.51|4126.94|4125.44|4127.05|4125.55|4126.64|4125.14|0
1661289300000|2022-08-23 21:15:00|4126.83|4125.33|4126.94|4125.44|4126.94|4125.44|4126.39|4124.89|0
1661289600000|2022-08-23 21:20:00|4127.01|4125.51|4127.05|4125.55|4127.05|4125.55|4127.01|4125.51|0
1661289900000|2022-08-23 21:25:00|4127.16|4125.66|4127.05|4125.55|4127.19|4125.69|4126.86|4125.36|0
1661290200000|2022-08-23 21:30:00|4127.01|4125.51|4126.86|4125.36|4127.01|4125.51|4126.79|4125.29|0
1661290500000|2022-08-23 21:35:00|4126.83|4125.33|4126.79|4125.29|4126.9|4125.4|4126.53|4125.03|0
1661290800000|2022-08-23 21:40:00|4126.83|4125.33|4126.83|4125.33|4126.83|4125.33|4126.83|4125.33|0
1661291100000|2022-08-23 21:45:00|4126.94|4125.44|4126.79|4125.29|4127.12|4125.62|4126.79|4125.29|0
1661291400000|2022-08-23 21:50:00|4126.53|4125.03|4126.53|4125.03|4126.53|4125.03|4126.53|4125.03|0
1661291700000|2022-08-23 21:55:00|4126.75|4125.25|4126.9|4125.4|4127.08|4125.58|4126.75|4125.25|0
1661292000000|2022-08-23 22:00:00|4126.24|4125.64|4127.99|4127.39|4128.62|4128.02|4125.24|4124.64|998
1661292300000|2022-08-23 22:05:00|4127.87|4127.27|4129.37|4128.77|4129.37|4128.77|4127.87|4127.27|398
1661292600000|2022-08-23 22:10:00|4129.49|4128.89|4128.87|4128.27|4129.87|4129.27|4128.87|4128.27|310
1661292900000|2022-08-23 22:15:00|4129.12|4128.52|4129.62|4129.02|4129.87|4129.27|4129.12|4128.52|173
1661293200000|2022-08-23 22:20:00|4129.37|4128.77|4129.37|4128.77|4129.87|4129.27|4129.12|4128.52|238
1661293500000|2022-08-23 22:25:00|4129.12|4128.52|4128.87|4128.27|4129.37|4128.77|4128.62|4128.02|327
1661293800000|2022-08-23 22:30:00|4129.12|4128.52|4127.62|4127.02|4129.62|4129.02|4127.62|4127.02|464
1661294100000|2022-08-23 22:35:00|4127.74|4127.14|4128.24|4127.64|4128.62|4128.02|4127.62|4127.02|278
1661294400000|2022-08-23 22:40:00|4128.12|4127.52|4129.37|4128.77|4129.37|4128.77|4128.12|4127.52|126
1661294700000|2022-08-23 22:45:00|4129.24|4128.64|4129.62|4129.02|4130.12|4129.52|4129.24|4128.64|205
1661295000000|2022-08-23 22:50:00|4129.74|4129.14|4129.62|4129.02|4129.87|4129.27|4129.37|4128.77|104
1661295300000|2022-08-23 22:55:00|4129.49|4128.89|4129.37|4128.77|4129.62|4129.02|4129.12|4128.52|91
1661295600000|2022-08-23 23:00:00|4129.62|4129.02|4129.99|4129.39|4130.62|4130.02|4129.37|4128.77|362
1661295900000|2022-08-23 23:05:00|4130.12|4129.52|4130.87|4130.27|4131.12|4130.52|4130.12|4129.52|330
1661296200000|2022-08-23 23:10:00|4130.62|4130.02|4130.37|4129.77|4130.62|4130.02|4129.87|4129.27|230
1661296500000|2022-08-23 23:15:00|4130.49|4129.89|4130.87|4130.27|4131.12|4130.52|4130.37|4129.77|115
1661296800000|2022-08-23 23:20:00|4130.74|4130.14|4131.12|4130.52|4131.37|4130.77|4130.62|4130.02|182
1661297100000|2022-08-23 23:25:00|4130.99|4130.39|4129.87|4129.27|4131.12|4130.52|4129.87|4129.27|499
1661297400000|2022-08-23 23:30:00|4129.74|4129.14|4128.37|4127.77|4129.74|4129.14|4127.62|4127.02|707
1661297700000|2022-08-23 23:35:00|4128.12|4127.52|4128.74|4128.14|4128.99|4128.39|4127.87|4127.27|204
1661298000000|2022-08-23 23:40:00|4128.87|4128.27|4128.37|4127.77|4128.87|4128.27|4127.62|4127.02|202
1661298300000|2022-08-23 23:45:00|4128.24|4127.64|4128.37|4127.77|4128.37|4127.77|4127.37|4126.77|501
1661298600000|2022-08-23 23:50:00|4128.62|4128.02|4126.37|4125.77|4128.62|4128.02|4126.12|4125.52|762
1661298900000|2022-08-23 23:55:00|4126.24|4125.64|4127.37|4126.77|4127.37|4126.77|4126.12|4125.52|434
1661299200000|2022-08-24 00:00:00|4127.62|4127.02|4128.12|4127.52|4129.87|4129.27|4125.87|4125.27|1545
1661299500000|2022-08-24 00:05:00|4127.99|4127.39|4128.12|4127.52|4129.12|4128.52|4127.12|4126.52|521
1661299800000|2022-08-24 00:10:00|4127.87|4127.27|4127.87|4127.27|4128.37|4127.77|4125.87|4125.27|596
1661300100000|2022-08-24 00:15:00|4127.62|4127.02|4127.99|4127.39|4129.37|4128.77|4126.62|4126.02|722
1661300400000|2022-08-24 00:20:00|4127.87|4127.27|4126.37|4125.77|4128.37|4127.77|4126.12|4125.52|388
1661300700000|2022-08-24 00:25:00|4126.24|4125.64|4126.87|4126.27|4127.12|4126.52|4126.12|4125.52|331
1661301000000|2022-08-24 00:30:00|4126.74|4126.14|4126.37|4125.77|4128.37|4127.77|4126.37|4125.77|506
1661301300000|2022-08-24 00:35:00|4126.62|4126.02|4124.49|4123.89|4126.62|4126.02|4124.37|4123.77|644
1661301600000|2022-08-24 00:40:00|4124.62|4124.02|4123.87|4123.27|4125.37|4124.77|4123.62|4123.02|770
1661301900000|2022-08-24 00:45:00|4123.62|4123.02|4125.87|4125.27|4126.12|4125.52|4123.62|4123.02|688
1661302200000|2022-08-24 00:50:00|4125.99|4125.39|4126.12|4125.52|4126.12|4125.52|4125.37|4124.77|417
1661302500000|2022-08-24 00:55:00|4125.99|4125.39|4125.12|4124.52|4126.87|4126.27|4125.12|4124.52|480
1661302800000|2022-08-24 01:00:00|4124.87|4124.27|4124.37|4123.77|4125.37|4124.77|4124.12|4123.52|328
1661303100000|2022-08-24 01:05:00|4124.62|4124.02|4124.12|4123.52|4125.12|4124.52|4123.62|4123.02|1051
1661303400000|2022-08-24 01:10:00|4124.37|4123.77|4124.12|4123.52|4124.87|4124.27|4123.62|4123.02|386
1661303700000|2022-08-24 01:15:00|4124.37|4123.77|4124.87|4124.27|4125.87|4125.27|4124.37|4123.77|482
1661304000000|2022-08-24 01:20:00|4124.99|4124.39|4124.62|4124.02|4125.12|4124.52|4123.87|4123.27|320
1661304300000|2022-08-24 01:25:00|4124.87|4124.27|4123.62|4123.02|4125.37|4124.77|4123.62|4123.02|692
1661304600000|2022-08-24 01:30:00|4123.87|4123.27|4123.87|4123.27|4124.12|4123.52|4123.62|4123.02|2323
1661304900000|2022-08-24 01:35:00|4123.62|4123.02|4124.87|4124.27|4124.87|4124.27|4123.62|4123.02|1154
1661305200000|2022-08-24 01:40:00|4124.74|4124.14|4120.87|4120.27|4124.74|4124.14|4119.62|4119.02|2384
1661305500000|2022-08-24 01:45:00|4120.62|4120.02|4117.87|4117.27|4121.12|4120.52|4117.37|4116.77|1510
1661305800000|2022-08-24 01:50:00|4117.99|4117.39|4117.37|4116.77|4118.12|4117.52|4114.37|4113.77|2235
1661306100000|2022-08-24 01:55:00|4117.12|4116.52|4117.62|4117.02|4118.12|4117.52|4115.37|4114.77|1216
1661306400000|2022-08-24 02:00:00|4117.87|4117.27|4118.87|4118.27|4119.12|4118.52|4117.37|4116.77|1071
1661306700000|2022-08-24 02:05:00|4118.99|4118.39|4117.62|4117.02|4119.12|4118.52|4117.37|4116.77|586
1661307000000|2022-08-24 02:10:00|4117.37|4116.77|4117.12|4116.52|4117.62|4117.02|4115.62|4115.02|1059
1661307300000|2022-08-24 02:15:00|4117.37|4116.77|4118.12|4117.52|4118.37|4117.77|4116.87|4116.27|438
1661307600000|2022-08-24 02:20:00|4118.37|4117.77|4118.37|4117.77|4119.12|4118.52|4117.12|4116.52|426
1661307900000|2022-08-24 02:25:00|4118.24|4117.64|4118.12|4117.52|4118.87|4118.27|4118.12|4117.52|212
1661308200000|2022-08-24 02:30:00|4117.87|4117.27|4117.37|4116.77|4117.87|4117.27|4115.87|4115.27|587
1661308500000|2022-08-24 02:35:00|4117.12|4116.52|4115.37|4114.77|4117.12|4116.52|4114.87|4114.27|763
1661308800000|2022-08-24 02:40:00|4115.62|4115.02|4113.12|4112.52|4116.12|4115.52|4113.12|4112.52|1851
1661309100000|2022-08-24 02:45:00|4113.37|4112.77|4113.37|4112.77|4114.87|4114.27|4112.62|4112.02|694
1661309400000|2022-08-24 02:50:00|4113.62|4113.02|4113.62|4113.02|4114.12|4113.52|4113.12|4112.52|469
1661309700000|2022-08-24 02:55:00|4113.87|4113.27|4114.37|4113.77|4114.62|4114.02|4112.87|4112.27|790
1661310000000|2022-08-24 03:00:00|4114.49|4113.89|4113.87|4113.27|4114.87|4114.27|4113.62|4113.02|581
1661310300000|2022-08-24 03:05:00|4113.99|4113.39|4114.62|4114.02|4115.87|4115.27|4113.87|4113.27|522
1661310600000|2022-08-24 03:10:00|4114.74|4114.14|4115.12|4114.52|4115.37|4114.77|4114.37|4113.77|184
1661310900000|2022-08-24 03:15:00|4114.87|4114.27|4114.87|4114.27|4115.37|4114.77|4114.62|4114.02|367
1661311200000|2022-08-24 03:20:00|4114.99|4114.39|4114.37|4113.77|4115.37|4114.77|4113.37|4112.77|448
1661311500000|2022-08-24 03:25:00|4114.12|4113.52|4114.12|4113.52|4114.37|4113.77|4113.12|4112.52|316
1661311800000|2022-08-24 03:30:00|4113.87|4113.27|4115.12|4114.52|4115.62|4115.02|4113.87|4113.27|344
1661312100000|2022-08-24 03:35:00|4115.24|4114.64|4115.12|4114.52|4115.37|4114.77|4114.62|4114.02|331
1661312400000|2022-08-24 03:40:00|4115.37|4114.77|4114.87|4114.27|4115.62|4115.02|4114.87|4114.27|366
1661312700000|2022-08-24 03:45:00|4115.12|4114.52|4114.62|4114.02|4115.37|4114.77|4114.37|4113.77|248
1661313000000|2022-08-24 03:50:00|4114.49|4113.89|4115.37|4114.77|4115.62|4115.02|4114.12|4113.52|237
1661313300000|2022-08-24 03:55:00|4115.12|4114.52|4114.62|4114.02|4115.12|4114.52|4114.62|4114.02|105
1661313600000|2022-08-24 04:00:00|4114.49|4113.89|4113.87|4113.27|4114.62|4114.02|4113.62|4113.02|369
1661313900000|2022-08-24 04:05:00|4113.62|4113.02|4113.62|4113.02|4114.37|4113.77|4113.37|4112.77|309
1661314200000|2022-08-24 04:10:00|4113.12|4112.52|4112.87|4112.27|4113.12|4112.52|4112.12|4111.52|725
1661314500000|2022-08-24 04:15:00|4113.12|4112.52|4114.37|4113.77|4114.62|4114.02|4112.87|4112.27|270
1661314800000|2022-08-24 04:20:00|4114.62|4114.02|4115.37|4114.77|4115.87|4115.27|4114.62|4114.02|446
1661315100000|2022-08-24 04:25:00|4115.49|4114.89|4115.12|4114.52|4115.87|4115.27|4115.12|4114.52|202
1661315400000|2022-08-24 04:30:00|4115.37|4114.77|4115.37|4114.77|4115.62|4115.02|4115.12|4114.52|136
1661315700000|2022-08-24 04:35:00|4115.49|4114.89|4115.87|4115.27|4116.24|4115.64|4114.62|4114.02|289
1661316000000|2022-08-24 04:40:00|4115.62|4115.02|4117.62|4117.02|4117.87|4117.27|4115.37|4114.77|434
1661316300000|2022-08-24 04:45:00|4117.87|4117.27|4118.87|4118.27|4118.87|4118.27|4117.37|4116.77|576
1661316600000|2022-08-24 04:50:00|4118.74|4118.14|4122.62|4122.02|4122.87|4122.27|4118.74|4118.14|1271
1661316900000|2022-08-24 04:55:00|4122.87|4122.27|4123.37|4122.77|4124.37|4123.77|4122.37|4121.77|1072
1661317200000|2022-08-24 05:00:00|4123.24|4122.64|4122.87|4122.27|4123.99|4123.39|4122.37|4121.77|651
1661317500000|2022-08-24 05:05:00|4123.12|4122.52|4122.12|4121.52|4123.62|4123.02|4121.87|4121.27|357
1661317800000|2022-08-24 05:10:00|4121.99|4121.39|4121.87|4121.27|4122.87|4122.27|4121.62|4121.02|345
1661318100000|2022-08-24 05:15:00|4121.99|4121.39|4121.12|4120.52|4122.62|4122.02|4120.87|4120.27|348
1661318400000|2022-08-24 05:20:00|4120.87|4120.27|4121.37|4120.77|4122.37|4121.77|4120.87|4120.27|328
1661318700000|2022-08-24 05:25:00|4121.62|4121.02|4122.87|4122.27|4122.87|4122.27|4121.12|4120.52|289
1661319000000|2022-08-24 05:30:00|4122.62|4122.02|4123.62|4123.02|4124.62|4124.02|4122.12|4121.52|565
1661319300000|2022-08-24 05:35:00|4123.87|4123.27|4124.12|4123.52|4124.62|4124.02|4123.37|4122.77|338
1661319600000|2022-08-24 05:40:00|4124.37|4123.77|4124.37|4123.77|4124.37|4123.77|4123.37|4122.77|317
1661319900000|2022-08-24 05:45:00|4124.24|4123.64|4124.12|4123.52|4125.49|4124.89|4123.62|4123.02|709
1661320200000|2022-08-24 05:50:00|4124.37|4123.77|4122.87|4122.27|4124.37|4123.77|4122.62|4122.02|524
1661320500000|2022-08-24 05:55:00|4122.62|4122.02|4123.37|4122.77|4123.62|4123.02|4122.62|4122.02|500
1661320800000|2022-08-24 06:00:00|4123.12|4122.52|4125.62|4125.02|4126.12|4125.52|4123.12|4122.52|1156
1661321100000|2022-08-24 06:05:00|4125.87|4125.27|4127.87|4127.27|4127.87|4127.27|4125.62|4125.02|978
1661321400000|2022-08-24 06:10:00|4127.74|4127.14|4125.37|4124.77|4127.87|4127.27|4124.87|4124.27|628
1661321700000|2022-08-24 06:15:00|4125.62|4125.02|4123.62|4123.02|4125.62|4125.02|4123.62|4123.02|344
1661322000000|2022-08-24 06:20:00|4123.49|4122.89|4121.37|4120.77|4123.62|4123.02|4120.24|4119.64|1126
1661322300000|2022-08-24 06:25:00|4121.49|4120.89|4121.12|4120.52|4122.12|4121.52|4120.74|4120.14|369
1661322600000|2022-08-24 06:30:00|4120.99|4120.39|4120.37|4119.77|4121.37|4120.77|4118.87|4118.27|650
1661322900000|2022-08-24 06:35:00|4120.87|4120.27|4122.99|4122.39|4123.12|4122.52|4120.37|4119.77|539
1661323200000|2022-08-24 06:40:00|4122.87|4122.27|4122.37|4121.77|4123.37|4122.77|4121.24|4120.64|433
1661323500000|2022-08-24 06:45:00|4122.62|4122.02|4121.12|4120.52|4123.12|4122.52|4121.12|4120.52|354
1661323800000|2022-08-24 06:50:00|4120.87|4120.27|4123.12|4122.52|4123.24|4122.64|4120.12|4119.52|433
1661324100000|2022-08-24 06:55:00|4122.99|4122.39|4123.37|4122.77|4124.62|4124.02|4122.87|4122.27|778
1661324400000|2022-08-24 07:00:00|4123.12|4122.52|4126.12|4125.52|4127.37|4126.77|4120.49|4119.89|2335
1661324700000|2022-08-24 07:05:00|4126.37|4125.77|4124.99|4124.39|4127.62|4127.02|4124.49|4123.89|1507
1661325000000|2022-08-24 07:10:00|4124.87|4124.27|4126.37|4125.77|4130.62|4130.02|4123.87|4123.27|1667
1661325300000|2022-08-24 07:15:00|4126.12|4125.52|4122.24|4121.64|4126.62|4126.02|4121.87|4121.27|1645
1661325600000|2022-08-24 07:20:00|4122.12|4121.52|4118.74|4118.14|4122.12|4121.52|4117.37|4116.77|1975
1661325900000|2022-08-24 07:25:00|4118.62|4118.02|4116.37|4115.77|4118.62|4118.02|4114.87|4114.27|2100
1661326200000|2022-08-24 07:30:00|4116.24|4115.64|4110.87|4110.27|4116.24|4115.64|4109.12|4108.52|4392
1661326500000|2022-08-24 07:35:00|4110.62|4110.02|4116.87|4116.27|4117.12|4116.52|4109.87|4109.27|2585
1661326800000|2022-08-24 07:40:00|4117.12|4116.52|4117.49|4116.89|4119.62|4119.02|4116.37|4115.77|2342
1661327100000|2022-08-24 07:45:00|4117.37|4116.77|4119.87|4119.27|4120.87|4120.27|4116.24|4115.64|1302
1661327400000|2022-08-24 07:50:00|4119.62|4119.02|4119.12|4118.52|4119.87|4119.27|4116.87|4116.27|850
1661327700000|2022-08-24 07:55:00|4119.37|4118.77|4117.37|4116.77|4119.49|4118.89|4115.37|4114.77|1359
1661328000000|2022-08-24 08:00:00|4117.62|4117.02|4120.62|4120.02|4121.87|4121.27|4116.37|4115.77|2289
1661328300000|2022-08-24 08:05:00|4120.49|4119.89|4122.74|4122.14|4123.12|4122.52|4120.12|4119.52|1518
1661328600000|2022-08-24 08:10:00|4122.87|4122.27|4125.62|4125.02|4125.74|4125.14|4121.87|4121.27|1458
1661328900000|2022-08-24 08:15:00|4125.37|4124.77|4125.62|4125.02|4126.12|4125.52|4122.87|4122.27|2043
1661329200000|2022-08-24 08:20:00|4125.87|4125.27|4126.87|4126.27|4127.12|4126.52|4124.74|4124.14|1072
1661329500000|2022-08-24 08:25:00|4126.74|4126.14|4126.37|4125.77|4127.74|4127.14|4126.12|4125.52|1580
1661329800000|2022-08-24 08:30:00|4126.12|4125.52|4131.74|4131.14|4133.87|4133.27|4126.12|4125.52|2441
1661330100000|2022-08-24 08:35:00|4131.62|4131.02|4130.62|4130.02|4133.74|4133.14|4130.62|4130.02|1469
1661330400000|2022-08-24 08:40:00|4130.74|4130.14|4128.62|4128.02|4131.62|4131.02|4127.99|4127.39|1533
1661330700000|2022-08-24 08:45:00|4128.49|4127.89|4131.87|4131.27|4132.12|4131.52|4128.12|4127.52|1096
1661331000000|2022-08-24 08:50:00|4131.74|4131.14|4130.87|4130.27|4131.74|4131.14|4129.12|4128.52|700
1661331300000|2022-08-24 08:55:00|4131.12|4130.52|4132.12|4131.52|4132.37|4131.77|4129.49|4128.89|526
1661331600000|2022-08-24 09:00:00|4131.87|4131.27|4132.74|4132.14|4133.87|4133.27|4131.49|4130.89|1003
1661331900000|2022-08-24 09:05:00|4132.62|4132.02|4133.24|4132.64|4133.37|4132.77|4130.12|4129.52|772
1661332200000|2022-08-24 09:10:00|4133.12|4132.52|4131.37|4130.77|4133.87|4133.27|4131.37|4130.77|555
1661332500000|2022-08-24 09:15:00|4131.24|4130.64|4130.12|4129.52|4131.62|4131.02|4129.37|4128.77|579
1661332800000|2022-08-24 09:20:00|4129.99|4129.39|4129.87|4129.27|4130.74|4130.14|4129.37|4128.77|522
1661333100000|2022-08-24 09:25:00|4129.74|4129.14|4128.62|4128.02|4130.12|4129.52|4128.62|4128.02|668
1661333400000|2022-08-24 09:30:00|4128.87|4128.27|4126.37|4125.77|4128.87|4128.27|4125.37|4124.77|1214
1661333700000|2022-08-24 09:35:00|4126.12|4125.52|4126.12|4125.52|4126.87|4126.27|4125.37|4124.77|553
1661334000000|2022-08-24 09:40:00|4126.37|4125.77|4127.87|4127.27|4128.62|4128.02|4126.37|4125.77|579
1661334300000|2022-08-24 09:45:00|4127.99|4127.39|4126.37|4125.77|4128.12|4127.52|4125.99|4125.39|367
1661334600000|2022-08-24 09:50:00|4126.12|4125.52|4126.49|4125.89|4127.37|4126.77|4124.87|4124.27|743
1661334900000|2022-08-24 09:55:00|4126.62|4126.02|4126.12|4125.52|4127.37|4126.77|4124.87|4124.27|490
1661335200000|2022-08-24 10:00:00|4126.37|4125.77|4126.49|4125.89|4126.87|4126.27|4125.37|4124.77|382
1661335500000|2022-08-24 10:05:00|4126.37|4125.77|4128.12|4127.52|4128.62|4128.02|4125.62|4125.02|590
1661335800000|2022-08-24 10:10:00|4128.24|4127.64|4128.37|4127.77|4128.62|4128.02|4127.12|4126.52|842
1661336100000|2022-08-24 10:15:00|4128.62|4128.02|4127.62|4127.02|4128.62|4128.02|4126.74|4126.14|520
1661336400000|2022-08-24 10:20:00|4127.87|4127.27|4128.62|4128.02|4129.62|4129.02|4126.87|4126.27|817
1661336700000|2022-08-24 10:25:00|4128.37|4127.77|4128.12|4127.52|4128.62|4128.02|4125.87|4125.27|857
1661337000000|2022-08-24 10:30:00|4128.37|4127.77|4128.62|4128.02|4128.74|4128.14|4126.62|4126.02|891
1661337300000|2022-08-24 10:35:00|4128.49|4127.89|4128.12|4127.52|4129.87|4129.27|4128.12|4127.52|1295
1661337600000|2022-08-24 10:40:00|4127.87|4127.27|4128.12|4127.52|4128.37|4127.77|4124.87|4124.27|1244
1661337900000|2022-08-24 10:45:00|4128.37|4127.77|4126.12|4125.52|4128.37|4127.77|4125.62|4125.02|749
1661338200000|2022-08-24 10:50:00|4126.37|4125.77|4124.87|4124.27|4126.49|4125.89|4124.62|4124.02|943
1661338500000|2022-08-24 10:55:00|4124.62|4124.02|4124.87|4124.27|4125.37|4124.77|4123.62|4123.02|883
1661338800000|2022-08-24 11:00:00|4125.12|4124.52|4126.74|4126.14|4126.87|4126.27|4124.12|4123.52|690
1661339100000|2022-08-24 11:05:00|4126.87|4126.27|4128.37|4127.77|4128.37|4127.77|4125.37|4124.77|831
1661339400000|2022-08-24 11:10:00|4128.62|4128.02|4130.24|4129.64|4130.37|4129.77|4128.37|4127.77|1063
1661339700000|2022-08-24 11:15:00|4130.12|4129.52|4129.62|4129.02|4130.62|4130.02|4128.62|4128.02|925
1661340000000|2022-08-24 11:20:00|4129.49|4128.89|4129.87|4129.27|4131.12|4130.52|4128.37|4127.77|811
1661340300000|2022-08-24 11:25:00|4129.62|4129.02|4131.37|4130.77|4131.62|4131.02|4128.12|4127.52|1538
1661340600000|2022-08-24 11:30:00|4131.62|4131.02|4130.62|4130.02|4133.12|4132.52|4130.37|4129.77|1332
1661340900000|2022-08-24 11:35:00|4130.74|4130.14|4131.62|4131.02|4132.62|4132.02|4129.62|4129.02|839
1661341200000|2022-08-24 11:40:00|4131.87|4131.27|4133.12|4132.52|4133.37|4132.77|4130.62|4130.02|1151
1661341500000|2022-08-24 11:45:00|4132.87|4132.27|4136.37|4135.77|4136.62|4136.02|4132.62|4132.02|2213
1661341800000|2022-08-24 11:50:00|4136.62|4136.02|4137.87|4137.27|4137.87|4137.27|4135.37|4134.77|2285
1661342100000|2022-08-24 11:55:00|4138.12|4137.52|4136.37|4135.77|4138.12|4137.52|4135.62|4135.02|1147
1661342400000|2022-08-24 12:00:00|4136.62|4136.02|4139.87|4139.27|4140.62|4140.02|4136.37|4135.77|2730
1661342700000|2022-08-24 12:05:00|4139.62|4139.02|4137.87|4137.27|4140.12|4139.52|4137.62|4137.02|2327
1661343000000|2022-08-24 12:10:00|4138.12|4137.52|4138.62|4138.02|4138.62|4138.02|4136.62|4136.02|2270
1661343300000|2022-08-24 12:15:00|4138.49|4137.89|4137.24|4136.64|4140.12|4139.52|4136.87|4136.27|2184
1661343600000|2022-08-24 12:20:00|4137.12|4136.52|4136.12|4135.52|4137.37|4136.77|4134.37|4133.77|2266
1661343900000|2022-08-24 12:25:00|4136.37|4135.77|4135.74|4135.14|4137.87|4137.27|4135.37|4134.77|1541
1661344200000|2022-08-24 12:30:00|4135.37|4134.77|4135.12|4134.52|4137.24|4136.64|4133.87|4133.27|3182
1661344500000|2022-08-24 12:35:00|4134.62|4134.02|4132.12|4131.52|4134.87|4134.27|4131.62|4131.02|2864
1661344800000|2022-08-24 12:40:00|4131.87|4131.27|4130.87|4130.27|4132.12|4131.52|4128.62|4128.02|3582
1661345100000|2022-08-24 12:45:00|4131.12|4130.52|4130.12|4129.52|4131.12|4130.52|4127.37|4126.77|3644
1661345400000|2022-08-24 12:50:00|4129.87|4129.27|4131.87|4131.27|4132.37|4131.77|4128.87|4128.27|2872
1661345700000|2022-08-24 12:55:00|4132.12|4131.52|4132.12|4131.52|4133.37|4132.77|4131.37|4130.77|2638
1661346000000|2022-08-24 13:00:00|4132.37|4131.77|4129.74|4129.14|4132.37|4131.77|4129.37|4128.77|2536
1661346300000|2022-08-24 13:05:00|4129.62|4129.02|4131.12|4130.52|4132.12|4131.52|4129.12|4128.52|2291
1661346600000|2022-08-24 13:10:00|4131.37|4130.77|4129.12|4128.52|4131.87|4131.27|4128.37|4127.77|2013
1661346900000|2022-08-24 13:15:00|4128.87|4128.27|4128.37|4127.77|4129.12|4128.52|4127.37|4126.77|2846
1661347200000|2022-08-24 13:20:00|4128.12|4127.52|4128.12|4127.52|4129.12|4128.52|4127.37|4126.77|2564
1661347500000|2022-08-24 13:25:00|4127.62|4127.02|4126.87|4126.27|4128.62|4128.02|4125.62|4125.02|6094
1661347800000|2022-08-24 13:30:00|4126.77|4126.37|4120.52|4120.12|4128.27|4127.87|4120.27|4119.87|37726
1661348100000|2022-08-24 13:35:00|4120.27|4119.87|4128.77|4128.37|4128.77|4128.37|4119.77|4119.37|25568
1661348400000|2022-08-24 13:40:00|4128.52|4128.12|4130.77|4130.37|4132.02|4131.62|4125.27|4124.87|20880
1661348700000|2022-08-24 13:45:00|4131.02|4130.62|4128.02|4127.62|4132.27|4131.87|4127.02|4126.62|18997
1661349000000|2022-08-24 13:50:00|4128.27|4127.87|4127.27|4126.87|4131.52|4131.12|4126.02|4125.62|18156
1661349300000|2022-08-24 13:55:00|4127.02|4126.62|4128.27|4127.87|4129.52|4129.12|4125.27|4124.87|13862
1661349600000|2022-08-24 14:00:00|4128.02|4127.62|4125.77|4125.37|4133.77|4133.37|4125.02|4124.62|25745
1661349900000|2022-08-24 14:05:00|4126.02|4125.62|4129.27|4128.87|4132.02|4131.62|4124.27|4123.87|20605
1661350200000|2022-08-24 14:10:00|4129.02|4128.62|4132.55|4132.15|4133.8|4133.4|4129.02|4128.62|15230
1661350500000|2022-08-24 14:15:00|4132.8|4132.4|4139.8|4139.4|4139.8|4139.4|4130.8|4130.4|21114
1661350800000|2022-08-24 14:20:00|4139.55|4139.15|4138.8|4138.4|4141.05|4140.65|4136.8|4136.4|28393
1661351100000|2022-08-24 14:25:00|4139.05|4138.65|4138.55|4138.15|4142.3|4141.9|4138.05|4137.65|20023
1661351400000|2022-08-24 14:30:00|4138.8|4138.4|4138.3|4137.9|4141.05|4140.65|4134.8|4134.4|18877
1661351700000|2022-08-24 14:35:00|4138.8|4138.4|4135.05|4134.65|4141.17|4140.77|4134.05|4133.65|19162
1661352000000|2022-08-24 14:40:00|4134.8|4134.4|4133.05|4132.65|4135.05|4134.65|4130.3|4129.9|20278
1661352300000|2022-08-24 14:45:00|4133.3|4132.9|4135.8|4135.4|4136.05|4135.65|4131.3|4130.9|12534
1661352600000|2022-08-24 14:50:00|4135.92|4135.52|4136.55|4136.15|4138.55|4138.15|4133.8|4133.4|13213
1661352900000|2022-08-24 14:55:00|4136.3|4135.9|4136.8|4136.4|4139.8|4139.4|4135.05|4134.65|13477
1661353200000|2022-08-24 15:00:00|4137.05|4136.65|4137.8|4137.4|4139.8|4139.4|4136.3|4135.9|12580
1661353500000|2022-08-24 15:05:00|4138.05|4137.65|4139.05|4138.65|4140.3|4139.9|4135.8|4135.4|12428
1661353800000|2022-08-24 15:10:00|4139.3|4138.9|4146.8|4146.4|4146.8|4146.4|4137.55|4137.15|22090
1661354100000|2022-08-24 15:15:00|4147.05|4146.65|4148.05|4147.65|4152.3|4151.9|4146.8|4146.4|26276
1661354400000|2022-08-24 15:20:00|4148.3|4147.9|4149.55|4149.15|4150.55|4150.15|4147.55|4147.15|12485
1661354700000|2022-08-24 15:25:00|4149.8|4149.4|4150.55|4150.15|4152.05|4151.65|4149.05|4148.65|12295
1661355000000|2022-08-24 15:30:00|4151.05|4150.65|4149.8|4149.4|4153.05|4152.65|4149.05|4148.65|13876
1661355300000|2022-08-24 15:35:00|4149.55|4149.15|4150.3|4149.9|4150.8|4150.4|4148.55|4148.15|10608
1661355600000|2022-08-24 15:40:00|4150.05|4149.65|4152.05|4151.65|4152.05|4151.65|4149.55|4149.15|12297
1661355900000|2022-08-24 15:45:00|4152.3|4151.9|4153.05|4152.65|4154.3|4153.9|4152.05|4151.65|14965
1661356200000|2022-08-24 15:50:00|4152.8|4152.4|4156.8|4156.4|4156.8|4156.4|4152.8|4152.4|12235
1661356500000|2022-08-24 15:55:00|4157.05|4156.65|4153.3|4152.9|4157.3|4156.9|4153.05|4152.65|18761
1661356800000|2022-08-24 16:00:00|4153.55|4153.15|4154.8|4154.4|4155.55|4155.15|4152.3|4151.9|10031
1661357100000|2022-08-24 16:05:00|4155.05|4154.65|4154.8|4154.4|4156.05|4155.65|4153.55|4153.15|6753
1661357400000|2022-08-24 16:10:00|4155.05|4154.65|4153.8|4153.4|4156.05|4155.65|4153.3|4152.9|7845
1661357700000|2022-08-24 16:15:00|4154.05|4153.65|4153.05|4152.65|4155.8|4155.4|4153.05|4152.65|6967
1661358000000|2022-08-24 16:20:00|4153.3|4152.9|4151.05|4150.65|4153.3|4152.9|4150.55|4150.15|11459
1661358300000|2022-08-24 16:25:00|4151.3|4150.9|4150.05|4149.65|4152.3|4151.9|4149.55|4149.15|7634
1661358600000|2022-08-24 16:30:00|4149.8|4149.4|4148.8|4148.4|4149.8|4149.4|4147.3|4146.9|11820
1661358900000|2022-08-24 16:35:00|4149.05|4148.65|4143.8|4143.4|4149.05|4148.65|4142.3|4141.9|13652
1661359200000|2022-08-24 16:40:00|4143.81|4143.41|4136.56|4136.16|4144.81|4144.41|4134.31|4133.91|24260
1661359500000|2022-08-24 16:45:00|4136.31|4135.91|4137.06|4136.66|4139.06|4138.66|4135.31|4134.91|15250
1661359800000|2022-08-24 16:50:00|4136.81|4136.41|4135.56|4135.16|4137.06|4136.66|4134.06|4133.66|9996
1661360100000|2022-08-24 16:55:00|4135.31|4134.91|4136.81|4136.41|4137.06|4136.66|4134.81|4134.41|7291
1661360400000|2022-08-24 17:00:00|4136.56|4136.16|4135.31|4134.91|4137.81|4137.41|4134.81|4134.41|8516
1661360700000|2022-08-24 17:05:00|4135.56|4135.16|4140.81|4140.41|4141.06|4140.66|4135.31|4134.91|10174
1661361000000|2022-08-24 17:10:00|4141.06|4140.66|4138.81|4138.41|4141.31|4140.91|4138.31|4137.91|9380
1661361300000|2022-08-24 17:15:00|4138.56|4138.16|4137.06|4136.66|4140.56|4140.16|4137.06|4136.66|7461
1661361600000|2022-08-24 17:20:00|4136.81|4136.41|4135.06|4134.66|4138.06|4137.66|4134.81|4134.41|8903
1661361900000|2022-08-24 17:25:00|4134.81|4134.41|4132.06|4131.66|4135.81|4135.41|4131.31|4130.91|11627
1661362200000|2022-08-24 17:30:00|4131.81|4131.41|4132.06|4131.66|4134.31|4133.91|4131.06|4130.66|8728
1661362500000|2022-08-24 17:35:00|4132.31|4131.91|4134.06|4133.66|4134.31|4133.91|4131.81|4131.41|6083
1661362800000|2022-08-24 17:40:00|4133.81|4133.41|4134.31|4133.91|4134.56|4134.16|4132.06|4131.66|6142
1661363100000|2022-08-24 17:45:00|4134.18|4133.78|4135.31|4134.91|4136.31|4135.91|4133.56|4133.16|7443
1661363400000|2022-08-24 17:50:00|4135.06|4134.66|4134.81|4134.41|4137.31|4136.91|4134.81|4134.41|6393
1661363700000|2022-08-24 17:55:00|4134.56|4134.16|4136.81|4136.41|4136.81|4136.41|4134.18|4133.78|5090
1661364000000|2022-08-24 18:00:00|4137.06|4136.66|4137.81|4137.41|4138.81|4138.41|4135.56|4135.16|8815
1661364300000|2022-08-24 18:05:00|4137.56|4137.16|4139.56|4139.16|4140.06|4139.66|4135.56|4135.16|9135
1661364600000|2022-08-24 18:10:00|4139.31|4138.91|4138.31|4137.91|4140.06|4139.66|4138.06|4137.66|5876
1661364900000|2022-08-24 18:15:00|4138.56|4138.16|4138.56|4138.16|4138.81|4138.41|4137.06|4136.66|6480
1661365200000|2022-08-24 18:20:00|4138.31|4137.91|4140.06|4139.66|4140.31|4139.91|4136.31|4135.91|7395
1661365500000|2022-08-24 18:25:00|4139.81|4139.41|4139.06|4138.66|4140.31|4139.91|4138.31|4137.91|6910
1661365800000|2022-08-24 18:30:00|4138.81|4138.41|4135.06|4134.66|4139.31|4138.91|4134.31|4133.91|8761
1661366100000|2022-08-24 18:35:00|4134.81|4134.41|4136.81|4136.41|4136.81|4136.41|4133.81|4133.41|8556
1661366400000|2022-08-24 18:40:00|4137.06|4136.66|4136.31|4135.91|4138.06|4137.66|4135.81|4135.41|6061
1661366700000|2022-08-24 18:45:00|4136.06|4135.66|4135.31|4134.91|4136.56|4136.16|4133.31|4132.91|8314
1661367000000|2022-08-24 18:50:00|4135.56|4135.16|4138.31|4137.91|4138.31|4137.91|4134.56|4134.16|7167
1661367300000|2022-08-24 18:55:00|4138.56|4138.16|4139.56|4139.16|4140.56|4140.16|4137.56|4137.16|7728
1661367600000|2022-08-24 19:00:00|4139.81|4139.41|4141.06|4140.66|4141.06|4140.66|4138.56|4138.16|7794
1661367900000|2022-08-24 19:05:00|4141.31|4140.91|4144.31|4143.91|4145.06|4144.66|4141.06|4140.66|15920
1661368200000|2022-08-24 19:10:00|4144.56|4144.16|4147.06|4146.66|4147.31|4146.91|4143.56|4143.16|11791
1661368500000|2022-08-24 19:15:00|4147.31|4146.91|4148.06|4147.66|4148.31|4147.91|4145.06|4144.66|11106
1661368800000|2022-08-24 19:20:00|4148.31|4147.91|4145.93|4145.53|4148.31|4147.91|4145.18|4144.78|8126
1661369100000|2022-08-24 19:25:00|4145.68|4145.28|4143.93|4143.53|4146.18|4145.78|4142.68|4142.28|10917
1661369400000|2022-08-24 19:30:00|4144.18|4143.78|4145.93|4145.53|4145.93|4145.53|4143.68|4143.28|9643
1661369700000|2022-08-24 19:35:00|4146.18|4145.78|4149.93|4149.53|4150.18|4149.78|4145.93|4145.53|13889
1661370000000|2022-08-24 19:40:00|4150.18|4149.78|4149.93|4149.53|4150.68|4150.28|4148.18|4147.78|14354
1661370300000|2022-08-24 19:45:00|4149.68|4149.28|4147.68|4147.28|4149.68|4149.28|4147.18|4146.78|13460
1661370600000|2022-08-24 19:50:00|4147.93|4147.53|4146.18|4145.78|4148.18|4147.78|4145.18|4144.78|20506
1661370900000|2022-08-24 19:55:00|4145.93|4145.53|4142.18|4141.78|4146.43|4146.03|4139.68|4139.28|55247
1661371200000|2022-08-24 20:00:00|4142.43|4141.58|4144.43|4143.83|4144.68|4144.08|4140.68|4140.08|21085
1661371500000|2022-08-24 20:05:00|4144.18|4143.58|4144.43|4143.83|4144.43|4143.83|4143.18|4142.58|7040
1661371800000|2022-08-24 20:10:00|4144.18|4143.58|4145.18|4144.58|4145.43|4144.83|4143.68|4143.08|4948
1661372100000|2022-08-24 20:15:00|4145.43|4144.83|4145.93|4145.33|4146.43|4145.83|4145.43|4144.83|1858
1661372400000|2022-08-24 20:20:00|4144.68|4144.08|4145.68|4145.08|4147.18|4146.58|4141.68|4141.08|6595
1661372700000|2022-08-24 20:25:00|4145.55|4144.95|4145.93|4145.33|4146.18|4145.58|4145.18|4144.58|1041
1661373000000|2022-08-24 20:30:00|4146.18|4145.58|4145.68|4145.08|4146.68|4146.08|4145.68|4145.08|1054
1661373300000|2022-08-24 20:35:00|4145.18|4144.58|4145.18|4144.58|4145.68|4145.08|4144.68|4144.08|1119
1661373600000|2022-08-24 20:40:00|4145.43|4144.83|4147.68|4147.08|4147.68|4147.08|4145.43|4144.83|3382
1661373900000|2022-08-24 20:45:00|4147.93|4147.33|4147.68|4147.08|4148.18|4147.58|4147.68|4147.08|1884
1661374200000|2022-08-24 20:50:00|4147.93|4147.33|4148.18|4147.58|4148.68|4148.08|4147.43|4146.83|1590
1661374500000|2022-08-24 20:55:00|4148.05|4147.45|4148.61|4147.11|4148.64|4147.7|4148.05|4147.11|2728
1661374800000|2022-08-24 21:00:00|4148.58|4147.08|4147.6|4146.1|4148.61|4147.11|4147.56|4146.06|2
1661375100000|2022-08-24 21:05:00|4147.16|4145.66|4147.71|4146.21|4147.88|4146.38|4147.16|4145.66|0
1661375400000|2022-08-24 21:10:00|4147.6|4146.1|4147.53|4146.03|4147.67|4146.17|4147.34|4145.84|0
1661375700000|2022-08-24 21:15:00|4147.49|4145.99|4147.38|4145.88|4147.6|4146.1|4147.34|4145.84|0
1661376000000|2022-08-24 21:20:00|4147.34|4145.84|4147.42|4145.92|4147.42|4145.92|4147.34|4145.84|0
1661376300000|2022-08-24 21:25:00|4147.38|4145.88|4147.6|4146.1|4147.6|4146.1|4147.01|4145.51|0
1661376600000|2022-08-24 21:30:00|4147.56|4146.06|4147.63|4146.13|4147.74|4146.24|4147.49|4145.99|0
1661376900000|2022-08-24 21:35:00|4147.49|4145.99|4147.45|4145.95|4147.49|4145.99|4147.27|4145.77|0
1661377200000|2022-08-24 21:40:00|4147.53|4146.03|4147.63|4146.13|4147.63|4146.13|4147.53|4146.03|0
1661377500000|2022-08-24 21:45:00|4147.6|4146.1|4147.53|4146.03|4147.6|4146.1|4147.38|4145.88|0
1661377800000|2022-08-24 21:50:00|4147.56|4146.06|4147.6|4146.1|4147.67|4146.17|4147.49|4145.99|0
1661378100000|2022-08-24 21:55:00|4147.63|4146.13|4147.6|4146.1|4148.03|4146.53|4147.42|4145.92|0
1661378400000|2022-08-24 22:00:00|4146.8|4146.2|4147.93|4147.33|4148.18|4147.58|4146.68|4146.08|999
1661378700000|2022-08-24 22:05:00|4147.68|4147.08|4149.18|4148.58|4149.18|4148.58|4147.68|4147.08|394
1661379000000|2022-08-24 22:10:00|4148.68|4148.08|4148.18|4147.58|4148.93|4148.33|4147.93|4147.33|396
1661379300000|2022-08-24 22:15:00|4147.93|4147.33|4147.43|4146.83|4147.93|4147.33|4147.43|4146.83|160
1661379600000|2022-08-24 22:20:00|4147.3|4146.7|4146.93|4146.33|4147.43|4146.83|4146.68|4146.08|195
1661379900000|2022-08-24 22:25:00|4146.68|4146.08|4147.93|4147.33|4148.18|4147.58|4146.68|4146.08|463
1661380200000|2022-08-24 22:30:00|4147.43|4146.83|4147.18|4146.58|4147.68|4147.08|4146.93|4146.33|301
1661380500000|2022-08-24 22:35:00|4147.43|4146.83|4147.18|4146.58|4147.43|4146.83|4146.43|4145.83|190
1661380800000|2022-08-24 22:40:00|4146.93|4146.33|4146.55|4145.95|4147.43|4146.83|4146.43|4145.83|130
1661381100000|2022-08-24 22:45:00|4146.43|4145.83|4146.18|4145.58|4146.68|4146.08|4145.93|4145.33|141
1661381400000|2022-08-24 22:50:00|4146.43|4145.83|4145.93|4145.33|4146.43|4145.83|4145.68|4145.08|176
1661381700000|2022-08-24 22:55:00|4146.18|4145.58|4146.68|4146.08|4146.68|4146.08|4145.93|4145.33|92
1661382000000|2022-08-24 23:00:00|4146.93|4146.33|4147.68|4147.08|4148.05|4147.45|4146.43|4145.83|487
1661382300000|2022-08-24 23:05:00|4147.55|4146.95|4145.93|4145.33|4147.55|4146.95|4145.93|4145.33|361
1661382600000|2022-08-24 23:10:00|4146.18|4145.58|4145.93|4145.33|4146.43|4145.83|4145.68|4145.08|163
1661382900000|2022-08-24 23:15:00|4146.18|4145.58|4145.93|4145.33|4146.18|4145.58|4145.93|4145.33|124
1661383200000|2022-08-24 23:20:00|4146.05|4145.45|4146.43|4145.83|4147.18|4146.58|4145.93|4145.33|162
1661383500000|2022-08-24 23:25:00|4146.18|4145.58|4146.68|4146.08|4146.68|4146.08|4146.18|4145.58|79
1661383800000|2022-08-24 23:30:00|4146.43|4145.83|4145.18|4144.58|4146.43|4145.83|4144.93|4144.33|336
1661384100000|2022-08-24 23:35:00|4144.93|4144.33|4145.18|4144.58|4145.43|4144.83|4144.93|4144.33|114
1661384400000|2022-08-24 23:40:00|4145.3|4144.7|4145.18|4144.58|4145.43|4144.83|4145.18|4144.58|145
1661384700000|2022-08-24 23:45:00|4145.43|4144.83|4143.18|4142.58|4145.43|4144.83|4142.93|4142.33|765
1661385000000|2022-08-24 23:50:00|4143.43|4142.83|4143.43|4142.83|4143.68|4143.08|4143.18|4142.58|346
1661385300000|2022-08-24 23:55:00|4143.18|4142.58|4143.93|4143.33|4144.18|4143.58|4142.93|4142.33|554
1661385600000|2022-08-25 00:00:00|4144.18|4143.58|4142.55|4141.95|4144.93|4144.33|4141.68|4141.08|1033
1661385900000|2022-08-25 00:05:00|4142.68|4142.08|4144.68|4144.08|4145.18|4144.58|4142.68|4142.08|685
1661386200000|2022-08-25 00:10:00|4144.55|4143.95|4144.68|4144.08|4144.93|4144.33|4143.93|4143.33|407
1661386500000|2022-08-25 00:15:00|4144.8|4144.2|4144.68|4144.08|4145.43|4144.83|4144.43|4143.83|609
1661386800000|2022-08-25 00:20:00|4144.8|4144.2|4145.18|4144.58|4145.43|4144.83|4144.43|4143.83|571
1661387100000|2022-08-25 00:25:00|4145.3|4144.7|4145.43|4144.83|4145.43|4144.83|4144.68|4144.08|670
1661387400000|2022-08-25 00:30:00|4145.18|4144.58|4148.93|4148.33|4149.18|4148.58|4145.18|4144.58|1390
1661387700000|2022-08-25 00:35:00|4148.68|4148.08|4151.43|4150.83|4151.93|4151.33|4147.68|4147.08|1379
1661388000000|2022-08-25 00:40:00|4151.3|4150.7|4150.93|4150.33|4151.8|4151.2|4150.43|4149.83|785
1661388300000|2022-08-25 00:45:00|4151.18|4150.58|4151.43|4150.83|4152.68|4152.08|4150.68|4150.08|891
1661388600000|2022-08-25 00:50:00|4151.18|4150.58|4152.43|4151.83|4152.68|4152.08|4151.18|4150.58|570
1661388900000|2022-08-25 00:55:00|4152.3|4151.7|4151.93|4151.33|4152.68|4152.08|4151.18|4150.58|599
1661389200000|2022-08-25 01:00:00|4151.8|4151.2|4151.68|4151.08|4152.43|4151.83|4151.68|4151.08|637
1661389500000|2022-08-25 01:05:00|4151.93|4151.33|4151.18|4150.58|4151.93|4151.33|4150.93|4150.33|467
1661389800000|2022-08-25 01:10:00|4150.93|4150.33|4150.93|4150.33|4152.18|4151.58|4150.93|4150.33|639
1661390100000|2022-08-25 01:15:00|4151.18|4150.58|4153.18|4152.58|4153.43|4152.83|4150.93|4150.33|979
1661390400000|2022-08-25 01:20:00|4153.43|4152.83|4151.18|4150.58|4153.43|4152.83|4151.18|4150.58|557
1661390700000|2022-08-25 01:25:00|4151.43|4150.83|4151.68|4151.08|4152.43|4151.83|4151.18|4150.58|466
1661391000000|2022-08-25 01:30:00|4151.93|4151.33|4152.93|4152.33|4152.93|4152.33|4151.93|4151.33|676
1661391300000|2022-08-25 01:35:00|4153.18|4152.58|4154.68|4154.08|4155.18|4154.58|4153.18|4152.58|1303
1661391600000|2022-08-25 01:40:00|4154.93|4154.33|4153.93|4153.33|4154.93|4154.33|4153.93|4153.33|419
1661391900000|2022-08-25 01:45:00|4153.68|4153.08|4154.68|4154.08|4154.93|4154.33|4153.18|4152.58|661
1661392200000|2022-08-25 01:50:00|4154.93|4154.33|4154.43|4153.83|4155.68|4155.08|4154.18|4153.58|654
1661392500000|2022-08-25 01:55:00|4154.18|4153.58|4153.43|4152.83|4154.43|4153.83|4153.43|4152.83|472
1661392800000|2022-08-25 02:00:00|4153.68|4153.08|4152.43|4151.83|4154.18|4153.58|4152.18|4151.58|530
1661393100000|2022-08-25 02:05:00|4152.68|4152.08|4153.18|4152.58|4153.43|4152.83|4152.43|4151.83|589
1661393400000|2022-08-25 02:10:00|4152.93|4152.33|4151.93|4151.33|4153.43|4152.83|4151.93|4151.33|960
1661393700000|2022-08-25 02:15:00|4151.68|4151.08|4152.43|4151.83|4153.18|4152.58|4151.68|4151.08|428
1661394000000|2022-08-25 02:20:00|4152.55|4151.95|4154.3|4153.7|4154.43|4153.83|4152.18|4151.58|398
1661394300000|2022-08-25 02:25:00|4154.18|4153.58|4154.68|4154.08|4154.68|4154.08|4153.93|4153.33|306
1661394600000|2022-08-25 02:30:00|4154.93|4154.33|4155.43|4154.83|4155.43|4154.83|4153.93|4153.33|485
1661394900000|2022-08-25 02:35:00|4155.3|4154.7|4154.18|4153.58|4155.43|4154.83|4154.18|4153.58|187
1661395200000|2022-08-25 02:40:00|4154.43|4153.83|4154.18|4153.58|4154.68|4154.08|4153.93|4153.33|218
1661395500000|2022-08-25 02:45:00|4153.93|4153.33|4153.43|4152.83|4154.18|4153.58|4153.43|4152.83|710
1661395800000|2022-08-25 02:50:00|4153.55|4152.95|4153.43|4152.83|4153.68|4153.08|4152.68|4152.08|273
1661396100000|2022-08-25 02:55:00|4153.68|4153.08|4153.43|4152.83|4153.68|4153.08|4153.43|4152.83|167
1661396400000|2022-08-25 03:00:00|4153.68|4153.08|4153.68|4153.08|4153.93|4153.33|4152.93|4152.33|353
1661396700000|2022-08-25 03:05:00|4153.43|4152.83|4154.18|4153.58|4154.18|4153.58|4152.93|4152.33|222
1661397000000|2022-08-25 03:10:00|4154.43|4153.83|4154.68|4154.08|4154.68|4154.08|4153.93|4153.33|259
1661397300000|2022-08-25 03:15:00|4154.93|4154.33|4154.43|4153.83|4155.18|4154.58|4154.18|4153.58|294
1661397600000|2022-08-25 03:20:00|4154.68|4154.08|4153.43|4152.83|4154.93|4154.33|4153.43|4152.83|302
1661397900000|2022-08-25 03:25:00|4153.68|4153.08|4154.18|4153.58|4154.93|4154.33|4153.68|4153.08|391
1661398200000|2022-08-25 03:30:00|4153.93|4153.33|4152.43|4151.83|4154.43|4153.83|4152.43|4151.83|368
1661398500000|2022-08-25 03:35:00|4152.18|4151.58|4152.18|4151.58|4152.68|4152.08|4151.68|4151.08|467
1661398800000|2022-08-25 03:40:00|4151.93|4151.33|4151.93|4151.33|4152.43|4151.83|4151.43|4150.83|250
1661399100000|2022-08-25 03:45:00|4152.18|4151.58|4151.68|4151.08|4152.68|4152.08|4151.43|4150.83|274
1661399400000|2022-08-25 03:50:00|4151.93|4151.33|4152.93|4152.33|4152.93|4152.33|4151.68|4151.08|261
1661399700000|2022-08-25 03:55:00|4152.68|4152.08|4152.68|4152.08|4152.93|4152.33|4152.18|4151.58|335
1661400000000|2022-08-25 04:00:00|4152.93|4152.33|4153.05|4152.45|4153.05|4152.45|4151.93|4151.33|205
1661400300000|2022-08-25 04:05:00|4152.93|4152.33|4153.43|4152.83|4153.68|4153.08|4152.93|4152.33|211
1661400600000|2022-08-25 04:10:00|4153.3|4152.7|4154.18|4153.58|4154.43|4153.83|4153.18|4152.58|310
1661400900000|2022-08-25 04:15:00|4154.43|4153.83|4153.43|4152.83|4154.43|4153.83|4152.93|4152.33|303
1661401200000|2022-08-25 04:20:00|4153.3|4152.7|4153.68|4153.08|4154.05|4153.45|4153.18|4152.58|146
1661401500000|2022-08-25 04:25:00|4153.93|4153.33|4154.43|4153.83|4154.43|4153.83|4153.68|4153.08|201
1661401800000|2022-08-25 04:30:00|4154.68|4154.08|4157.68|4157.08|4157.68|4157.08|4154.68|4154.08|1216
1661402100000|2022-08-25 04:35:00|4157.55|4156.95|4156.93|4156.33|4157.68|4157.08|4156.8|4156.2|323
1661402400000|2022-08-25 04:40:00|4157.18|4156.58|4156.68|4156.08|4157.18|4156.58|4156.68|4156.08|335
1661402700000|2022-08-25 04:45:00|4156.8|4156.2|4157.18|4156.58|4157.43|4156.83|4156.68|4156.08|269
1661403000000|2022-08-25 04:50:00|4157.43|4156.83|4158.93|4158.33|4159.18|4158.58|4157.18|4156.58|925
1661403300000|2022-08-25 04:55:00|4159.05|4158.45|4158.43|4157.83|4159.43|4158.83|4158.3|4157.7|562
1661403600000|2022-08-25 05:00:00|4158.68|4158.08|4160.55|4159.95|4161.68|4161.08|4158.68|4158.08|1566
1661403900000|2022-08-25 05:05:00|4160.43|4159.83|4160.43|4159.83|4161.93|4161.33|4160.18|4159.58|988
1661404200000|2022-08-25 05:10:00|4160.68|4160.08|4159.68|4159.08|4160.68|4160.08|4159.43|4158.83|547
1661404500000|2022-08-25 05:15:00|4159.43|4158.83|4159.18|4158.58|4160.68|4160.08|4159.18|4158.58|598
1661404800000|2022-08-25 05:20:00|4159.43|4158.83|4157.93|4157.33|4159.68|4159.08|4157.68|4157.08|638
1661405100000|2022-08-25 05:25:00|4158.18|4157.58|4158.18|4157.58|4158.93|4158.33|4157.43|4156.83|446
1661405400000|2022-08-25 05:30:00|4158.43|4157.83|4157.68|4157.08|4158.43|4157.83|4157.43|4156.83|451
1661405700000|2022-08-25 05:35:00|4157.43|4156.83|4156.93|4156.33|4157.43|4156.83|4156.68|4156.08|608
1661406000000|2022-08-25 05:40:00|4156.68|4156.08|4156.93|4156.33|4157.18|4156.58|4156.68|4156.08|449
1661406300000|2022-08-25 05:45:00|4156.8|4156.2|4157.18|4156.58|4157.93|4157.33|4156.68|4156.08|593
1661406600000|2022-08-25 05:50:00|4157.05|4156.45|4156.68|4156.08|4157.68|4157.08|4156.68|4156.08|598
1661406900000|2022-08-25 05:55:00|4156.93|4156.33|4157.43|4156.83|4157.43|4156.83|4156.68|4156.08|459
1661407200000|2022-08-25 06:00:00|4157.18|4156.58|4158.18|4157.58|4158.43|4157.83|4156.68|4156.08|1043
1661407500000|2022-08-25 06:05:00|4158.43|4157.83|4157.68|4157.08|4158.43|4157.83|4156.68|4156.08|584
1661407800000|2022-08-25 06:10:00|4157.93|4157.33|4159.93|4159.33|4160.68|4160.08|4157.93|4157.33|646
1661408100000|2022-08-25 06:15:00|4159.8|4159.2|4181.55|4180.95|4184.93|4184.33|4159.8|4159.2|14794
1661408400000|2022-08-25 06:20:00|4181.43|4180.83|4174.18|4173.58|4181.68|4181.08|4173.93|4173.33|4272
1661408700000|2022-08-25 06:25:00|4174.3|4173.7|4176.18|4175.58|4177.3|4176.7|4174.18|4173.58|1590
1661409000000|2022-08-25 06:30:00|4176.55|4175.95|4180.8|4180.2|4180.93|4180.33|4175.18|4174.58|1598
1661409300000|2022-08-25 06:35:00|4180.93|4180.33|4179.55|4178.95|4181.18|4180.58|4177.8|4177.2|1313
1661409600000|2022-08-25 06:40:00|4179.43|4178.83|4182.18|4181.58|4182.18|4181.58|4178.43|4177.83|1484
1661409900000|2022-08-25 06:45:00|4182.43|4181.83|4181.93|4181.33|4185.68|4185.08|4181.43|4180.83|3228
1661410200000|2022-08-25 06:50:00|4181.68|4181.08|4181.93|4181.33|4182.55|4181.95|4178.93|4178.33|1877
1661410500000|2022-08-25 06:55:00|4181.68|4181.08|4180.18|4179.58|4181.68|4181.08|4179.93|4179.33|1206
1661410800000|2022-08-25 07:00:00|4180.93|4180.33|4180.18|4179.58|4181.43|4180.83|4178.05|4177.45|2861
1661411100000|2022-08-25 07:05:00|4180.43|4179.83|4179.18|4178.58|4180.8|4180.2|4178.43|4177.83|1258
1661411400000|2022-08-25 07:10:00|4179.43|4178.83|4177.68|4177.08|4179.43|4178.83|4176.43|4175.83|1806
1661411700000|2022-08-25 07:15:00|4177.55|4176.95|4181.18|4180.58|4181.93|4181.33|4177.18|4176.58|1679
1661412000000|2022-08-25 07:20:00|4181.3|4180.7|4179.68|4179.08|4181.93|4181.33|4178.18|4177.58|1481
1661412300000|2022-08-25 07:25:00|4179.93|4179.33|4180.3|4179.7|4180.93|4180.33|4177.93|4177.33|1132
1661412600000|2022-08-25 07:30:00|4179.93|4179.33|4177.05|4176.45|4180.18|4179.58|4176.18|4175.58|1537
1661412900000|2022-08-25 07:35:00|4177.18|4176.58|4177.43|4176.83|4178.43|4177.83|4176.68|4176.08|1572
1661413200000|2022-08-25 07:40:00|4177.55|4176.95|4178.68|4178.08|4179.18|4178.58|4176.68|4176.08|1611
1661413500000|2022-08-25 07:45:00|4178.43|4177.83|4178.05|4177.45|4179.43|4178.83|4177.55|4176.95|1394
1661413800000|2022-08-25 07:50:00|4177.93|4177.33|4180.18|4179.58|4181.68|4181.08|4177.93|4177.33|1576
1661414100000|2022-08-25 07:55:00|4180.43|4179.83|4182.43|4181.83|4182.68|4182.08|4180.18|4179.58|1167
1661414400000|2022-08-25 08:00:00|4182.68|4182.08|4179.93|4179.33|4184.18|4183.58|4179.8|4179.2|2566
1661414700000|2022-08-25 08:05:00|4179.68|4179.08|4178.18|4177.58|4181.68|4181.08|4178.18|4177.58|1564
1661415000000|2022-08-25 08:10:00|4178.3|4177.7|4176.93|4176.33|4178.93|4178.33|4176.93|4176.33|1181
1661415300000|2022-08-25 08:15:00|4176.8|4176.2|4176.18|4175.58|4176.93|4176.33|4174.68|4174.08|1205
1661415600000|2022-08-25 08:20:00|4176.05|4175.45|4175.93|4175.33|4177.68|4177.08|4175.68|4175.08|813
1661415900000|2022-08-25 08:25:00|4176.18|4175.58|4174.93|4174.33|4176.18|4175.58|4174.68|4174.08|641
1661416200000|2022-08-25 08:30:00|4174.68|4174.08|4177.93|4177.33|4177.93|4177.33|4174.68|4174.08|893
1661416500000|2022-08-25 08:35:00|4177.8|4177.2|4177.93|4177.33|4178.43|4177.83|4177.18|4176.58|469
1661416800000|2022-08-25 08:40:00|4178.05|4177.45|4179.68|4179.08|4179.68|4179.08|4177.93|4177.33|393
1661417100000|2022-08-25 08:45:00|4179.43|4178.83|4178.18|4177.58|4179.68|4179.08|4178.05|4177.45|489
1661417400000|2022-08-25 08:50:00|4178.3|4177.7|4176.68|4176.08|4178.43|4177.83|4176.68|4176.08|464
1661417700000|2022-08-25 08:55:00|4176.8|4176.2|4176.93|4176.33|4177.43|4176.83|4176.43|4175.83|515
1661418000000|2022-08-25 09:00:00|4176.68|4176.08|4174.68|4174.08|4178.18|4177.58|4174.68|4174.08|788
1661418300000|2022-08-25 09:05:00|4174.93|4174.33|4174.68|4174.08|4176.43|4175.83|4174.68|4174.08|550
1661418600000|2022-08-25 09:10:00|4174.93|4174.33|4173.93|4173.33|4174.93|4174.33|4173.68|4173.08|656
1661418900000|2022-08-25 09:15:00|4174.18|4173.58|4170.43|4169.83|4174.43|4173.83|4169.93|4169.33|2532
1661419200000|2022-08-25 09:20:00|4170.68|4170.08|4168.93|4168.33|4170.68|4170.08|4168.68|4168.08|1572
1661419500000|2022-08-25 09:25:00|4169.18|4168.58|4165.68|4165.08|4169.18|4168.58|4165.18|4164.58|3112
1661419800000|2022-08-25 09:30:00|4165.43|4164.83|4165.18|4164.58|4166.43|4165.83|4161.93|4161.33|3978
1661420100000|2022-08-25 09:35:00|4164.93|4164.33|4163.68|4163.08|4165.68|4165.08|4162.18|4161.58|1330
1661420400000|2022-08-25 09:40:00|4163.8|4163.2|4162.68|4162.08|4163.93|4163.33|4160.93|4160.33|1224
1661420700000|2022-08-25 09:45:00|4162.43|4161.83|4159.93|4159.33|4162.93|4162.33|4158.93|4158.33|1805
1661421000000|2022-08-25 09:50:00|4159.68|4159.08|4162.3|4161.7|4162.68|4162.08|4159.68|4159.08|1270
1661421300000|2022-08-25 09:55:00|4162.18|4161.58|4160.93|4160.33|4163.18|4162.58|4160.18|4159.58|1053
1661421600000|2022-08-25 10:00:00|4160.68|4160.08|4159.93|4159.33|4162.43|4161.83|4159.18|4158.58|1109
1661421900000|2022-08-25 10:05:00|4159.68|4159.08|4159.68|4159.08|4160.93|4160.33|4159.18|4158.58|745
1661422200000|2022-08-25 10:10:00|4159.43|4158.83|4161.93|4161.33|4161.93|4161.33|4158.93|4158.33|1011
1661422500000|2022-08-25 10:15:00|4161.8|4161.2|4159.93|4159.33|4162.18|4161.58|4159.93|4159.33|815
1661422800000|2022-08-25 10:20:00|4160.18|4159.58|4162.93|4162.33|4163.43|4162.83|4159.93|4159.33|1141
1661423100000|2022-08-25 10:25:00|4162.68|4162.08|4163.93|4163.33|4164.18|4163.58|4162.43|4161.83|1310
1661423400000|2022-08-25 10:30:00|4164.05|4163.45|4164.68|4164.08|4165.18|4164.58|4162.93|4162.33|1062
1661423700000|2022-08-25 10:35:00|4164.43|4163.83|4162.68|4162.08|4164.68|4164.08|4161.93|4161.33|876
1661424000000|2022-08-25 10:40:00|4162.43|4161.83|4164.68|4164.08|4164.68|4164.08|4161.93|4161.33|916
1661424300000|2022-08-25 10:45:00|4164.43|4163.83|4164.18|4163.58|4165.18|4164.58|4162.93|4162.33|949
1661424600000|2022-08-25 10:50:00|4164.43|4163.83|4163.68|4163.08|4164.93|4164.33|4163.3|4162.7|564
1661424900000|2022-08-25 10:55:00|4163.93|4163.33|4163.43|4162.83|4165.18|4164.58|4163.43|4162.83|450
1661425200000|2022-08-25 11:00:00|4163.18|4162.58|4163.93|4163.33|4164.18|4163.58|4161.68|4161.08|1230
1661425500000|2022-08-25 11:05:00|4163.68|4163.08|4164.3|4163.7|4164.43|4163.83|4162.93|4162.33|664
1661425800000|2022-08-25 11:10:00|4164.18|4163.58|4169.68|4169.08|4169.68|4169.08|4164.18|4163.58|2603
1661426100000|2022-08-25 11:15:00|4169.55|4168.95|4169.43|4168.83|4170.55|4169.95|4167.68|4167.08|1768
1661426400000|2022-08-25 11:20:00|4169.3|4168.7|4168.68|4168.08|4170.18|4169.58|4167.18|4166.58|935
1661426700000|2022-08-25 11:25:00|4168.43|4167.83|4169.68|4169.08|4169.68|4169.08|4168.43|4167.83|596
1661427000000|2022-08-25 11:30:00|4169.55|4168.95|4166.43|4165.83|4169.55|4168.95|4166.18|4165.58|2435
1661427300000|2022-08-25 11:35:00|4166.18|4165.58|4166.93|4166.33|4167.55|4166.95|4164.93|4164.33|1571
1661427600000|2022-08-25 11:40:00|4166.68|4166.08|4164.43|4163.83|4167.93|4167.33|4164.18|4163.58|1292
1661427900000|2022-08-25 11:45:00|4164.18|4163.58|4165.43|4164.83|4165.68|4165.08|4163.43|4162.83|1393
1661428200000|2022-08-25 11:50:00|4165.18|4164.58|4164.93|4164.33|4165.43|4164.83|4163.93|4163.33|898
1661428500000|2022-08-25 11:55:00|4164.68|4164.08|4166.18|4165.58|4166.43|4165.83|4164.18|4163.58|939
1661428800000|2022-08-25 12:00:00|4165.93|4165.33|4168.43|4167.83|4169.43|4168.83|4165.93|4165.33|2441
1661429100000|2022-08-25 12:05:00|4168.3|4167.7|4167.43|4166.83|4168.43|4167.83|4166.18|4165.58|1795
1661429400000|2022-08-25 12:10:00|4167.68|4167.08|4165.93|4165.33|4168.18|4167.58|4165.43|4164.83|1696
1661429700000|2022-08-25 12:15:00|4165.68|4165.08|4163.43|4162.83|4165.93|4165.33|4163.43|4162.83|1871
1661430000000|2022-08-25 12:20:00|4163.68|4163.08|4163.18|4162.58|4163.93|4163.33|4161.43|4160.83|2486
1661430300000|2022-08-25 12:25:00|4162.93|4162.33|4164.18|4163.58|4164.18|4163.58|4161.68|4161.08|1604
1661430600000|2022-08-25 12:30:00|4164.3|4163.7|4161.68|4161.08|4164.68|4164.08|4157.43|4156.83|6094
1661430900000|2022-08-25 12:35:00|4161.93|4161.33|4159.68|4159.08|4162.93|4162.33|4158.68|4158.08|2820
1661431200000|2022-08-25 12:40:00|4159.93|4159.33|4156.93|4156.33|4160.55|4159.95|4155.43|4154.83|3945
1661431500000|2022-08-25 12:45:00|4156.8|4156.2|4155.43|4154.83|4157.93|4157.33|4154.93|4154.33|2957
1661431800000|2022-08-25 12:50:00|4155.18|4154.58|4157.3|4156.7|4158.18|4157.58|4154.18|4153.58|2554
1661432100000|2022-08-25 12:55:00|4157.18|4156.58|4159.18|4158.58|4159.55|4158.95|4156.43|4155.83|2194
1661432400000|2022-08-25 13:00:00|4159.43|4158.83|4158.43|4157.83|4160.18|4159.58|4158.43|4157.83|3646
1661432700000|2022-08-25 13:05:00|4158.68|4158.08|4156.93|4156.33|4158.68|4158.08|4156.43|4155.83|3156
1661433000000|2022-08-25 13:10:00|4156.68|4156.08|4159.43|4158.83|4159.68|4159.08|4155.93|4155.33|3379
1661433300000|2022-08-25 13:15:00|4159.18|4158.58|4158.93|4158.33|4160.43|4159.83|4158.93|4158.33|2780
1661433600000|2022-08-25 13:20:00|4159.18|4158.58|4159.43|4158.83|4160.68|4160.08|4158.43|4157.83|1880
1661433900000|2022-08-25 13:25:00|4159.18|4158.58|4157.43|4156.83|4159.43|4158.83|4156.05|4155.45|4494
1661434200000|2022-08-25 13:30:00|4157.33|4156.93|4146.83|4146.43|4157.83|4157.43|4146.83|4146.43|41843
1661434500000|2022-08-25 13:35:00|4147.08|4146.68|4151.33|4150.93|4151.83|4151.43|4146.08|4145.68|30123
1661434800000|2022-08-25 13:40:00|4151.58|4151.18|4150.33|4149.93|4153.33|4152.93|4148.08|4147.68|23408
1661435100000|2022-08-25 13:45:00|4150.58|4150.18|4153.33|4152.93|4155.58|4155.18|4149.08|4148.68|25835
1661435400000|2022-08-25 13:50:00|4153.08|4152.68|4162.08|4161.68|4163.08|4162.68|4150.58|4150.18|29865
1661435700000|2022-08-25 13:55:00|4162.33|4161.93|4169.33|4168.93|4170.08|4169.68|4162.33|4161.93|33688
1661436000000|2022-08-25 14:00:00|4169.58|4169.18|4172.08|4171.68|4174.58|4174.18|4169.33|4168.93|35140
1661436300000|2022-08-25 14:05:00|4172.33|4171.93|4169.58|4169.18|4173.08|4172.68|4168.08|4167.68|20104
1661436600000|2022-08-25 14:10:00|4169.33|4168.93|4170.83|4170.43|4171.08|4170.68|4166.08|4165.68|17562
1661436900000|2022-08-25 14:15:00|4171.08|4170.68|4170.33|4169.93|4173.83|4173.43|4169.58|4169.18|22388
1661437200000|2022-08-25 14:20:00|4170.58|4170.18|4178.83|4178.43|4178.83|4178.43|4169.08|4168.68|25279
1661437500000|2022-08-25 14:25:00|4179.08|4178.68|4178.83|4178.43|4181.08|4180.68|4176.33|4175.93|23047
1661437800000|2022-08-25 14:30:00|4179.08|4178.68|4180.74|4180.34|4182.99|4182.59|4179.08|4178.68|18809
1661438100000|2022-08-25 14:35:00|4180.24|4179.84|4182.74|4182.34|4183.24|4182.84|4179.99|4179.59|16327
1661438400000|2022-08-25 14:40:00|4182.99|4182.59|4182.49|4182.09|4184.49|4184.09|4181.74|4181.34|16445
1661438700000|2022-08-25 14:45:00|4182.24|4181.84|4183.49|4183.09|4184.49|4184.09|4181.49|4181.09|15756
1661439000000|2022-08-25 14:50:00|4183.74|4183.34|4177.49|4177.09|4183.74|4183.34|4177.49|4177.09|20104
1661439300000|2022-08-25 14:55:00|4176.99|4176.59|4177.24|4176.84|4178.74|4178.34|4176.24|4175.84|16040
1661439600000|2022-08-25 15:00:00|4176.99|4176.59|4172.99|4172.59|4177.49|4177.09|4171.99|4171.59|19853
1661439900000|2022-08-25 15:05:00|4172.74|4172.34|4171.49|4171.09|4172.99|4172.59|4170.24|4169.84|14792
1661440200000|2022-08-25 15:10:00|4171.24|4170.84|4167.24|4166.84|4172.99|4172.59|4166.74|4166.34|20469
1661440500000|2022-08-25 15:15:00|4167.49|4167.09|4163.74|4163.34|4167.99|4167.59|4160.99|4160.59|29203
1661440800000|2022-08-25 15:20:00|4163.99|4163.59|4156.99|4156.59|4164.49|4164.09|4156.49|4156.09|25554
1661441100000|2022-08-25 15:25:00|4156.74|4156.34|4162.99|4162.59|4163.74|4163.34|4156.24|4155.84|22706
1661441400000|2022-08-25 15:30:00|4162.74|4162.34|4162.74|4162.34|4165.74|4165.34|4161.24|4160.84|18162
1661441700000|2022-08-25 15:35:00|4162.99|4162.59|4165.24|4164.84|4165.99|4165.59|4162.24|4161.84|14157
1661442000000|2022-08-25 15:40:00|4164.99|4164.59|4166.99|4166.59|4167.74|4167.34|4163.49|4163.09|15322
1661442300000|2022-08-25 15:45:00|4167.24|4166.84|4166.49|4166.09|4167.99|4167.59|4164.24|4163.84|12523
1661442600000|2022-08-25 15:50:00|4166.24|4165.84|4164.49|4164.09|4167.24|4166.84|4163.74|4163.34|11079
1661442900000|2022-08-25 15:55:00|4164.24|4163.84|4167.24|4166.84|4167.99|4167.59|4161.24|4160.84|17391
1661443200000|2022-08-25 16:00:00|4166.99|4166.59|4165.74|4165.34|4167.99|4167.59|4163.99|4163.59|12118
1661443500000|2022-08-25 16:05:00|4165.49|4165.09|4163.24|4162.84|4167.49|4167.09|4163.24|4162.84|11727
1661443800000|2022-08-25 16:10:00|4163.49|4163.09|4158.99|4158.59|4165.24|4164.84|4157.24|4156.84|17331
1661444100000|2022-08-25 16:15:00|4158.74|4158.34|4159.99|4159.59|4159.99|4159.59|4156.99|4156.59|12350
1661444400000|2022-08-25 16:20:00|4159.74|4159.34|4158.99|4158.59|4160.74|4160.34|4157.99|4157.59|10100
1661444700000|2022-08-25 16:25:00|4159.24|4158.84|4162.99|4162.59|4163.99|4163.59|4158.99|4158.59|9916
1661445000000|2022-08-25 16:30:00|4163.24|4162.84|4162.49|4162.09|4163.99|4163.59|4160.49|4160.09|8863
1661445300000|2022-08-25 16:35:00|4162.24|4161.84|4162.74|4162.34|4163.74|4163.34|4161.49|4161.09|6234
1661445600000|2022-08-25 16:40:00|4162.56|4162.16|4160.31|4159.91|4162.81|4162.41|4157.56|4157.16|10905
1661445900000|2022-08-25 16:45:00|4159.93|4159.53|4155.06|4154.66|4160.56|4160.16|4152.81|4152.41|14436
1661446200000|2022-08-25 16:50:00|4155.31|4154.91|4159.31|4158.91|4159.81|4159.41|4155.31|4154.91|10234
1661446500000|2022-08-25 16:55:00|4159.56|4159.16|4160.81|4160.41|4161.06|4160.66|4157.81|4157.41|8023
1661446800000|2022-08-25 17:00:00|4160.56|4160.16|4161.56|4161.16|4163.56|4163.16|4159.06|4158.66|18519
1661447100000|2022-08-25 17:05:00|4161.31|4160.91|4159.81|4159.41|4164.06|4163.66|4159.06|4158.66|14369
1661447400000|2022-08-25 17:10:00|4160.06|4159.66|4161.81|4161.41|4162.31|4161.91|4158.56|4158.16|10751
1661447700000|2022-08-25 17:15:00|4161.56|4161.16|4164.56|4164.16|4165.06|4164.66|4160.56|4160.16|10704
1661448000000|2022-08-25 17:20:00|4164.31|4163.91|4166.56|4166.16|4168.06|4167.66|4163.81|4163.41|13781
1661448300000|2022-08-25 17:25:00|4166.81|4166.41|4167.31|4166.91|4168.31|4167.91|4165.56|4165.16|9047
1661448600000|2022-08-25 17:30:00|4167.56|4167.16|4170.06|4169.66|4170.06|4169.66|4166.56|4166.16|13524
1661448900000|2022-08-25 17:35:00|4170.31|4169.91|4171.81|4171.41|4172.31|4171.91|4169.56|4169.16|13605
1661449200000|2022-08-25 17:40:00|4171.56|4171.16|4173.31|4172.91|4173.56|4173.16|4171.06|4170.66|9701
1661449500000|2022-08-25 17:45:00|4173.56|4173.16|4174.06|4173.66|4175.81|4175.41|4172.56|4172.16|11307
1661449800000|2022-08-25 17:50:00|4173.81|4173.41|4174.31|4173.91|4174.31|4173.91|4172.81|4172.41|7278
1661450100000|2022-08-25 17:55:00|4174.56|4174.16|4173.56|4173.16|4174.81|4174.41|4172.31|4171.91|8878
1661450400000|2022-08-25 18:00:00|4173.81|4173.41|4170.06|4169.66|4174.06|4173.66|4169.56|4169.16|14282
1661450700000|2022-08-25 18:05:00|4169.81|4169.41|4171.06|4170.66|4171.56|4171.16|4168.06|4167.66|10576
1661451000000|2022-08-25 18:10:00|4170.81|4170.41|4173.81|4173.41|4174.56|4174.16|4169.81|4169.41|8639
1661451300000|2022-08-25 18:15:00|4174.06|4173.66|4173.06|4172.66|4174.56|4174.16|4172.06|4171.66|7726
1661451600000|2022-08-25 18:20:00|4173.31|4172.91|4173.81|4173.41|4174.56|4174.16|4172.06|4171.66|5435
1661451900000|2022-08-25 18:25:00|4173.56|4173.16|4175.31|4174.91|4175.81|4175.41|4173.56|4173.16|9970
1661452200000|2022-08-25 18:30:00|4175.56|4175.16|4174.06|4173.66|4176.06|4175.66|4173.06|4172.66|9374
1661452500000|2022-08-25 18:35:00|4174.31|4173.91|4171.06|4170.66|4174.31|4173.91|4171.06|4170.66|6697
1661452800000|2022-08-25 18:40:00|4170.81|4170.41|4169.56|4169.16|4170.81|4170.41|4167.81|4167.41|10465
1661453100000|2022-08-25 18:45:00|4169.81|4169.41|4169.81|4169.41|4170.06|4169.66|4167.81|4167.41|7390
1661453400000|2022-08-25 18:50:00|4169.56|4169.16|4168.81|4168.41|4169.81|4169.41|4166.81|4166.41|9151
1661453700000|2022-08-25 18:55:00|4169.06|4168.66|4172.31|4171.91|4172.56|4172.16|4168.56|4168.16|11806
1661454000000|2022-08-25 19:00:00|4172.56|4172.16|4174.56|4174.16|4174.56|4174.16|4171.31|4170.91|9751
1661454300000|2022-08-25 19:05:00|4174.81|4174.41|4172.06|4171.66|4175.06|4174.66|4171.06|4170.66|11988
1661454600000|2022-08-25 19:10:00|4171.81|4171.41|4173.81|4173.41|4173.81|4173.41|4170.81|4170.41|10447
1661454900000|2022-08-25 19:15:00|4174.06|4173.66|4176.56|4176.16|4176.56|4176.16|4172.31|4171.91|11387
1661455200000|2022-08-25 19:20:00|4176.44|4176.04|4178.69|4178.29|4178.94|4178.54|4176.19|4175.79|14796
1661455500000|2022-08-25 19:25:00|4178.94|4178.54|4180.44|4180.04|4180.94|4180.54|4177.94|4177.54|13261
1661455800000|2022-08-25 19:30:00|4180.19|4179.79|4178.44|4178.04|4180.69|4180.29|4176.19|4175.79|14758
1661456100000|2022-08-25 19:35:00|4178.69|4178.29|4182.44|4182.04|4182.69|4182.29|4178.19|4177.79|13280
1661456400000|2022-08-25 19:40:00|4182.69|4182.29|4189.94|4189.54|4190.19|4189.79|4181.94|4181.54|30218
1661456700000|2022-08-25 19:45:00|4189.69|4189.29|4192.19|4191.79|4193.19|4192.79|4188.94|4188.54|24909
1661457000000|2022-08-25 19:50:00|4192.69|4192.29|4193.44|4193.04|4194.44|4194.04|4189.44|4189.04|31903
1661457300000|2022-08-25 19:55:00|4193.69|4193.29|4201.19|4200.79|4201.69|4201.29|4192.69|4192.29|78057
1661457600000|2022-08-25 20:00:00|4201.08|4200.68|4196.68|4196.08|4201.93|4201.33|4196.68|4196.08|33214
1661457900000|2022-08-25 20:05:00|4196.93|4196.33|4195.43|4194.83|4197.68|4197.08|4195.18|4194.58|10425
1661458200000|2022-08-25 20:10:00|4195.18|4194.58|4193.43|4192.83|4195.18|4194.58|4193.43|4192.83|8277
1661458500000|2022-08-25 20:15:00|4193.68|4193.08|4194.93|4194.33|4195.68|4195.08|4193.68|4193.08|2029
1661458800000|2022-08-25 20:20:00|4195.18|4194.58|4194.93|4194.33|4195.43|4194.83|4194.68|4194.08|1176
1661459100000|2022-08-25 20:25:00|4195.18|4194.58|4195.93|4195.33|4195.93|4195.33|4194.93|4194.33|1733
1661459400000|2022-08-25 20:30:00|4195.8|4195.2|4195.68|4195.08|4195.8|4195.2|4194.93|4194.33|1250
1661459700000|2022-08-25 20:35:00|4195.93|4195.33|4195.43|4194.83|4196.18|4195.58|4195.43|4194.83|778
1661460000000|2022-08-25 20:40:00|4195.18|4194.58|4194.93|4194.33|4195.68|4195.08|4194.93|4194.33|608
1661460300000|2022-08-25 20:45:00|4195.18|4194.58|4194.43|4193.83|4195.18|4194.58|4194.43|4193.83|761
1661460600000|2022-08-25 20:50:00|4194.68|4194.08|4194.43|4193.83|4194.68|4194.08|4194.18|4193.58|695
1661460900000|2022-08-25 20:55:00|4194.18|4193.58|4195.03|4193.53|4195.03|4194.33|4193.68|4193.08|1168
1661461200000|2022-08-25 21:00:00|4194.81|4193.31|4195.4|4193.9|4195.4|4193.9|4194.81|4193.31|0
1661461500000|2022-08-25 21:05:00|4195.36|4193.86|4196.24|4194.74|4196.38|4194.88|4195.03|4193.53|0
1661461800000|2022-08-25 21:10:00|4196.2|4194.7|4196.31|4194.81|4196.46|4194.96|4195.84|4194.34|0
1661462100000|2022-08-25 21:15:00|4196.35|4194.85|4197.18|4195.68|4197.47|4195.97|4196.35|4194.85|0
1661462400000|2022-08-25 21:20:00|4197.44|4195.94|4197.25|4195.75|4197.58|4196.08|4197.18|4195.68|0
1661462700000|2022-08-25 21:25:00|4197.14|4195.64|4196.86|4195.36|4197.14|4195.64|4196.24|4194.74|0
1661463000000|2022-08-25 21:30:00|4196.82|4195.32|4196.57|4195.07|4197|4195.5|4196.57|4195.07|0
1661463300000|2022-08-25 21:35:00|4196.38|4194.88|4197.18|4195.68|4197.18|4195.68|4196.38|4194.88|0
1661463600000|2022-08-25 21:40:00|4197.14|4195.64|4197.03|4195.53|4197.36|4195.86|4196.96|4195.46|0
1661463900000|2022-08-25 21:45:00|4197.07|4195.57|4197.4|4195.9|4197.44|4195.94|4197.07|4195.57|0
1661464200000|2022-08-25 21:50:00|4197.33|4195.83|4197.4|4195.9|4197.44|4195.94|4196.71|4195.21|0
1661464500000|2022-08-25 21:55:00|4197.47|4195.97|4197.11|4195.61|4197.47|4195.97|4197.07|4195.57|0
1661464800000|2022-08-25 22:00:00|4197.05|4196.45|4195.43|4194.83|4199.55|4198.95|4195.43|4194.83|1292
1661465100000|2022-08-25 22:05:00|4195.3|4194.7|4195.18|4194.58|4195.3|4194.7|4194.68|4194.08|389
1661465400000|2022-08-25 22:10:00|4195.05|4194.45|4194.05|4193.45|4195.05|4194.45|4193.93|4193.33|422
1661465700000|2022-08-25 22:15:00|4193.93|4193.33|4193.93|4193.33|4194.68|4194.08|4193.93|4193.33|280
1661466000000|2022-08-25 22:20:00|4193.68|4193.08|4192.68|4192.08|4193.93|4193.33|4192.43|4191.83|533
1661466300000|2022-08-25 22:25:00|4192.55|4191.95|4192.68|4192.08|4192.68|4192.08|4192.18|4191.58|350
1661466600000|2022-08-25 22:30:00|4192.55|4191.95|4193.68|4193.08|4193.8|4193.2|4192.43|4191.83|283
1661466900000|2022-08-25 22:35:00|4193.93|4193.33|4193.55|4192.95|4193.93|4193.33|4193.43|4192.83|159
1661467200000|2022-08-25 22:40:00|4193.43|4192.83|4193.18|4192.58|4193.68|4193.08|4192.93|4192.33|147
1661467500000|2022-08-25 22:45:00|4193.68|4193.08|4193.18|4192.58|4194.8|4194.2|4193.18|4192.58|640
1661467800000|2022-08-25 22:50:00|4193.3|4192.7|4193.68|4193.08|4193.68|4193.08|4193.18|4192.58|112
1661468100000|2022-08-25 22:55:00|4193.55|4192.95|4193.93|4193.33|4193.93|4193.33|4193.18|4192.58|77
1661468400000|2022-08-25 23:00:00|4194.18|4193.58|4194.43|4193.83|4195.43|4194.83|4194.18|4193.58|359
1661468700000|2022-08-25 23:05:00|4194.68|4194.08|4196.43|4195.83|4196.8|4196.2|4194.68|4194.08|620
1661469000000|2022-08-25 23:10:00|4196.68|4196.08|4195.93|4195.33|4196.93|4196.33|4195.93|4195.33|444
1661469300000|2022-08-25 23:15:00|4196.05|4195.45|4196.93|4196.33|4197.43|4196.83|4195.93|4195.33|311
1661469600000|2022-08-25 23:20:00|4197.18|4196.58|4198.68|4198.08|4199.18|4198.58|4196.93|4196.33|1157
1661469900000|2022-08-25 23:25:00|4198.55|4197.95|4198.43|4197.83|4199.18|4198.58|4198.43|4197.83|536
1661470200000|2022-08-25 23:30:00|4198.68|4198.08|4198.43|4197.83|4198.8|4198.2|4197.93|4197.33|452
1661470500000|2022-08-25 23:35:00|4198.3|4197.7|4196.68|4196.08|4198.3|4197.7|4196.68|4196.08|706
1661470800000|2022-08-25 23:40:00|4196.43|4195.83|4197.18|4196.58|4197.18|4196.58|4195.93|4195.33|355
1661471100000|2022-08-25 23:45:00|4197.05|4196.45|4196.93|4196.33|4197.93|4197.33|4196.43|4195.83|430
1661471400000|2022-08-25 23:50:00|4197.18|4196.58|4196.18|4195.58|4197.18|4196.58|4195.93|4195.33|407
1661471700000|2022-08-25 23:55:00|4196.43|4195.83|4195.43|4194.83|4197.05|4196.45|4195.43|4194.83|370
1661472000000|2022-08-26 00:00:00|4195.18|4194.58|4194.68|4194.08|4196.68|4196.08|4193.93|4193.33|1306
1661472300000|2022-08-26 00:05:00|4194.93|4194.33|4193.93|4193.33|4195.43|4194.83|4193.93|4193.33|500
1661472600000|2022-08-26 00:10:00|4193.68|4193.08|4192.93|4192.33|4193.93|4193.33|4192.43|4191.83|784
1661472900000|2022-08-26 00:15:00|4192.68|4192.08|4192.8|4192.2|4193.43|4192.83|4191.68|4191.08|932
1661473200000|2022-08-26 00:20:00|4192.68|4192.08|4193.93|4193.33|4193.93|4193.33|4192.18|4191.58|594
1661473500000|2022-08-26 00:25:00|4193.68|4193.08|4193.43|4192.83|4194.93|4194.33|4193.18|4192.58|579
1661473800000|2022-08-26 00:30:00|4193.68|4193.08|4194.93|4194.33|4194.93|4194.33|4193.43|4192.83|436
1661474100000|2022-08-26 00:35:00|4194.8|4194.2|4195.3|4194.7|4196.18|4195.58|4194.43|4193.83|587
1661474400000|2022-08-26 00:40:00|4195.18|4194.58|4196.18|4195.58|4196.68|4196.08|4194.93|4194.33|474
1661474700000|2022-08-26 00:45:00|4196.05|4195.45|4196.43|4195.83|4197.43|4196.83|4195.93|4195.33|450
1661475000000|2022-08-26 00:50:00|4196.68|4196.08|4196.68|4196.08|4196.93|4196.33|4195.68|4195.08|462
1661475300000|2022-08-26 00:55:00|4196.55|4195.95|4197.43|4196.83|4198.43|4197.83|4196.43|4195.83|458
1661475600000|2022-08-26 01:00:00|4197.18|4196.58|4196.55|4195.95|4197.43|4196.83|4196.43|4195.83|473
1661475900000|2022-08-26 01:05:00|4196.43|4195.83|4196.18|4195.58|4196.68|4196.08|4195.93|4195.33|330
1661476200000|2022-08-26 01:10:00|4195.93|4195.33|4196.55|4195.95|4196.68|4196.08|4195.8|4195.2|326
1661476500000|2022-08-26 01:15:00|4196.68|4196.08|4194.43|4193.83|4197.43|4196.83|4194.43|4193.83|942
1661476800000|2022-08-26 01:20:00|4194.55|4193.95|4194.68|4194.08|4195.68|4195.08|4194.05|4193.45|667
1661477100000|2022-08-26 01:25:00|4194.43|4193.83|4195.18|4194.58|4195.93|4195.33|4194.43|4193.83|392
1661477400000|2022-08-26 01:30:00|4195.43|4194.83|4195.43|4194.83|4196.68|4196.08|4195.18|4194.58|585
1661477700000|2022-08-26 01:35:00|4195.18|4194.58|4196.18|4195.58|4197.18|4196.58|4194.93|4194.33|803
1661478000000|2022-08-26 01:40:00|4195.93|4195.33|4195.93|4195.33|4196.68|4196.08|4195.68|4195.08|259
1661478300000|2022-08-26 01:45:00|4196.18|4195.58|4196.93|4196.33|4198.18|4197.58|4195.68|4195.08|1174
1661478600000|2022-08-26 01:50:00|4197.18|4196.58|4199.18|4198.58|4199.18|4198.58|4197.18|4196.58|1527
1661478900000|2022-08-26 01:55:00|4198.93|4198.33|4198.43|4197.83|4199.18|4198.58|4198.18|4197.58|1266
1661479200000|2022-08-26 02:00:00|4198.18|4197.58|4198.05|4197.45|4198.68|4198.08|4197.43|4196.83|694
1661479500000|2022-08-26 02:05:00|4197.93|4197.33|4198.18|4197.58|4198.43|4197.83|4197.18|4196.58|428
1661479800000|2022-08-26 02:10:00|4198.43|4197.83|4198.68|4198.08|4198.93|4198.33|4197.68|4197.08|621
1661480100000|2022-08-26 02:15:00|4198.43|4197.83|4198.68|4198.08|4199.18|4198.58|4198.43|4197.83|338
1661480400000|2022-08-26 02:20:00|4198.43|4197.83|4198.68|4198.08|4198.93|4198.33|4197.93|4197.33|518
1661480700000|2022-08-26 02:25:00|4198.43|4197.83|4197.68|4197.08|4198.43|4197.83|4197.68|4197.08|679
1661481000000|2022-08-26 02:30:00|4197.93|4197.33|4197.68|4197.08|4198.68|4198.08|4197.43|4196.83|320
1661481300000|2022-08-26 02:35:00|4197.43|4196.83|4197.93|4197.33|4197.93|4197.33|4197.43|4196.83|271
1661481600000|2022-08-26 02:40:00|4197.68|4197.08|4198.43|4197.83|4198.68|4198.08|4197.68|4197.08|254
1661481900000|2022-08-26 02:45:00|4198.18|4197.58|4198.18|4197.58|4198.43|4197.83|4197.93|4197.33|262
1661482200000|2022-08-26 02:50:00|4198.05|4197.45|4198.43|4197.83|4198.43|4197.83|4197.93|4197.33|220
1661482500000|2022-08-26 02:55:00|4198.55|4197.95|4198.68|4198.08|4198.93|4198.33|4198.43|4197.83|280
1661482800000|2022-08-26 03:00:00|4198.43|4197.83|4198.18|4197.58|4199.18|4198.58|4198.18|4197.58|684
1661483100000|2022-08-26 03:05:00|4197.93|4197.33|4197.93|4197.33|4198.18|4197.58|4197.93|4197.33|259
1661483400000|2022-08-26 03:10:00|4198.18|4197.58|4198.43|4197.83|4198.68|4198.08|4197.93|4197.33|177
1661483700000|2022-08-26 03:15:00|4198.68|4198.08|4198.43|4197.83|4198.68|4198.08|4198.18|4197.58|216
1661484000000|2022-08-26 03:20:00|4198.68|4198.08|4198.68|4198.08|4199.18|4198.58|4198.68|4198.08|307
1661484300000|2022-08-26 03:25:00|4198.93|4198.33|4199.18|4198.58|4199.18|4198.58|4198.43|4197.83|443
1661484600000|2022-08-26 03:30:00|4198.93|4198.33|4199.18|4198.58|4199.18|4198.58|4198.93|4198.33|495
1661484900000|2022-08-26 03:35:00|4198.93|4198.33|4199.18|4198.58|4199.18|4198.58|4198.93|4198.33|284
1661485200000|2022-08-26 03:40:00|4199.05|4198.45|4198.43|4197.83|4199.05|4198.45|4198.43|4197.83|583
1661485500000|2022-08-26 03:45:00|4198.3|4197.7|4198.18|4197.58|4198.43|4197.83|4197.93|4197.33|311
1661485800000|2022-08-26 03:50:00|4198.3|4197.7|4197.68|4197.08|4198.3|4197.7|4197.43|4196.83|451
1661486100000|2022-08-26 03:55:00|4197.93|4197.33|4197.68|4197.08|4197.93|4197.33|4197.43|4196.83|325
1661486400000|2022-08-26 04:00:00|4197.43|4196.83|4197.18|4196.58|4197.68|4197.08|4196.68|4196.08|703
1661486700000|2022-08-26 04:05:00|4196.93|4196.33|4196.18|4195.58|4196.93|4196.33|4195.93|4195.33|379
1661487000000|2022-08-26 04:10:00|4196.43|4195.83|4196.18|4195.58|4196.43|4195.83|4195.68|4195.08|308
1661487300000|2022-08-26 04:15:00|4195.93|4195.33|4194.93|4194.33|4196.18|4195.58|4194.93|4194.33|309
1661487600000|2022-08-26 04:20:00|4195.18|4194.58|4195.68|4195.08|4195.68|4195.08|4194.93|4194.33|288
1661487900000|2022-08-26 04:25:00|4195.8|4195.2|4195.93|4195.33|4196.18|4195.58|4195.8|4195.2|241
1661488200000|2022-08-26 04:30:00|4196.18|4195.58|4196.18|4195.58|4196.18|4195.58|4196.18|4195.58|132
1661488500000|2022-08-26 04:35:00|4195.93|4195.33|4195.93|4195.33|4196.18|4195.58|4195.93|4195.33|159
1661488800000|2022-08-26 04:40:00|4196.05|4195.45|4195.93|4195.33|4196.43|4195.83|4195.8|4195.2|246
1661489100000|2022-08-26 04:45:00|4195.68|4195.08|4196.18|4195.58|4196.18|4195.58|4195.68|4195.08|203
1661489400000|2022-08-26 04:50:00|4195.93|4195.33|4194.68|4194.08|4195.93|4195.33|4194.68|4194.08|243
1661489700000|2022-08-26 04:55:00|4194.93|4194.33|4194.68|4194.08|4195.18|4194.58|4194.18|4193.58|401
1661490000000|2022-08-26 05:00:00|4194.43|4193.83|4193.68|4193.08|4194.68|4194.08|4193.68|4193.08|481
1661490300000|2022-08-26 05:05:00|4193.43|4192.83|4194.18|4193.58|4194.93|4194.33|4193.43|4192.83|418
1661490600000|2022-08-26 05:10:00|4194.43|4193.83|4194.43|4193.83|4194.43|4193.83|4193.18|4192.58|426
1661490900000|2022-08-26 05:15:00|4194.18|4193.58|4194.93|4194.33|4195.68|4195.08|4194.18|4193.58|342
1661491200000|2022-08-26 05:20:00|4195.18|4194.58|4194.68|4194.08|4195.68|4195.08|4194.68|4194.08|219
1661491500000|2022-08-26 05:25:00|4194.93|4194.33|4194.68|4194.08|4195.18|4194.58|4194.43|4193.83|202
1661491800000|2022-08-26 05:30:00|4194.43|4193.83|4193.43|4192.83|4194.68|4194.08|4192.68|4192.08|598
1661492100000|2022-08-26 05:35:00|4193.55|4192.95|4192.18|4191.58|4193.93|4193.33|4192.18|4191.58|570
1661492400000|2022-08-26 05:40:00|4192.43|4191.83|4193.18|4192.58|4193.8|4193.2|4192.18|4191.58|463
1661492700000|2022-08-26 05:45:00|4193.43|4192.83|4192.18|4191.58|4193.68|4193.08|4191.43|4190.83|693
1661493000000|2022-08-26 05:50:00|4192.43|4191.83|4192.93|4192.33|4193.43|4192.83|4192.18|4191.58|552
1661493300000|2022-08-26 05:55:00|4192.68|4192.08|4192.68|4192.08|4192.93|4192.33|4191.43|4190.83|777
1661493600000|2022-08-26 06:00:00|4192.43|4191.83|4192.68|4192.08|4192.68|4192.08|4190.93|4190.33|1175
1661493900000|2022-08-26 06:05:00|4192.43|4191.83|4191.43|4190.83|4192.68|4192.08|4190.43|4189.83|739
1661494200000|2022-08-26 06:10:00|4191.68|4191.08|4190.93|4190.33|4192.18|4191.58|4190.18|4189.58|839
1661494500000|2022-08-26 06:15:00|4191.18|4190.58|4192.18|4191.58|4192.18|4191.58|4189.93|4189.33|697
1661494800000|2022-08-26 06:20:00|4192.05|4191.45|4191.18|4190.58|4192.68|4192.08|4191.18|4190.58|497
1661495100000|2022-08-26 06:25:00|4191.3|4190.7|4192.43|4191.83|4192.68|4192.08|4191.18|4190.58|599
1661495400000|2022-08-26 06:30:00|4192.68|4192.08|4193.68|4193.08|4194.18|4193.58|4192.43|4191.83|940
1661495700000|2022-08-26 06:35:00|4193.93|4193.33|4194.43|4193.83|4194.93|4194.33|4193.18|4192.58|670
1661496000000|2022-08-26 06:40:00|4194.68|4194.08|4193.68|4193.08|4194.93|4194.33|4193.05|4192.45|883
1661496300000|2022-08-26 06:45:00|4193.43|4192.83|4193.68|4193.08|4194.68|4194.08|4193.43|4192.83|410
1661496600000|2022-08-26 06:50:00|4193.43|4192.83|4193.18|4192.58|4193.93|4193.33|4192.43|4191.83|422
1661496900000|2022-08-26 06:55:00|4193.43|4192.83|4193.93|4193.33|4194.68|4194.08|4193.18|4192.58|563
1661497200000|2022-08-26 07:00:00|4194.18|4193.58|4190.93|4190.33|4194.93|4194.33|4190.68|4190.08|2469
1661497500000|2022-08-26 07:05:00|4190.8|4190.2|4192.93|4192.33|4193.93|4193.33|4190.68|4190.08|2190
1661497800000|2022-08-26 07:10:00|4193.05|4192.45|4193.43|4192.83|4194.18|4193.58|4191.18|4190.58|1285
1661498100000|2022-08-26 07:15:00|4193.68|4193.08|4192.43|4191.83|4193.68|4193.08|4191.68|4191.08|1002
1661498400000|2022-08-26 07:20:00|4192.68|4192.08|4195.68|4195.08|4196.18|4195.58|4192.43|4191.83|1223
1661498700000|2022-08-26 07:25:00|4195.8|4195.2|4196.93|4196.33|4198.43|4197.83|4195.68|4195.08|1677
1661499000000|2022-08-26 07:30:00|4197.18|4196.58|4193.68|4193.08|4197.68|4197.08|4192.68|4192.08|1486
1661499300000|2022-08-26 07:35:00|4193.43|4192.83|4192.43|4191.83|4193.68|4193.08|4191.68|4191.08|862
1661499600000|2022-08-26 07:40:00|4192.18|4191.58|4189.18|4188.58|4192.43|4191.83|4187.68|4187.08|1862
1661499900000|2022-08-26 07:45:00|4189.05|4188.45|4190.43|4189.83|4190.43|4189.83|4188.43|4187.83|761
1661500200000|2022-08-26 07:50:00|4190.3|4189.7|4189.68|4189.08|4190.93|4190.33|4188.93|4188.33|1273
1661500500000|2022-08-26 07:55:00|4189.8|4189.2|4189.68|4189.08|4190.93|4190.33|4188.43|4187.83|1314
1661500800000|2022-08-26 08:00:00|4189.43|4188.83|4187.43|4186.83|4189.43|4188.83|4186.05|4185.45|2481
1661501100000|2022-08-26 08:05:00|4187.18|4186.58|4187.68|4187.08|4187.93|4187.33|4185.93|4185.33|1554
1661501400000|2022-08-26 08:10:00|4187.43|4186.83|4187.68|4187.08|4188.18|4187.58|4186.18|4185.58|784
1661501700000|2022-08-26 08:15:00|4187.93|4187.33|4187.18|4186.58|4188.18|4187.58|4185.93|4185.33|1108
1661502000000|2022-08-26 08:20:00|4186.93|4186.33|4187.18|4186.58|4187.43|4186.83|4186.18|4185.58|658
1661502300000|2022-08-26 08:25:00|4187.43|4186.83|4185.93|4185.33|4187.43|4186.83|4185.68|4185.08|513
1661502600000|2022-08-26 08:30:00|4185.68|4185.08|4189.18|4188.58|4189.68|4189.08|4183.93|4183.33|1841
1661502900000|2022-08-26 08:35:00|4189.43|4188.83|4189.68|4189.08|4190.18|4189.58|4188.93|4188.33|1191
1661503200000|2022-08-26 08:40:00|4189.93|4189.33|4189.93|4189.33|4190.43|4189.83|4188.43|4187.83|1196
1661503500000|2022-08-26 08:45:00|4190.18|4189.58|4190.93|4190.33|4191.93|4191.33|4189.68|4189.08|966
1661503800000|2022-08-26 08:50:00|4191.18|4190.58|4188.68|4188.08|4191.68|4191.08|4188.43|4187.83|1860
1661504100000|2022-08-26 08:55:00|4188.55|4187.95|4187.43|4186.83|4188.93|4188.33|4187.43|4186.83|606
1661504400000|2022-08-26 09:00:00|4187.68|4187.08|4186.68|4186.08|4187.93|4187.33|4186.43|4185.83|819
1661504700000|2022-08-26 09:05:00|4186.43|4185.83|4188.18|4187.58|4188.18|4187.58|4185.68|4185.08|882
1661505000000|2022-08-26 09:10:00|4188.43|4187.83|4188.43|4187.83|4188.43|4187.83|4186.68|4186.08|739
1661505300000|2022-08-26 09:15:00|4188.55|4187.95|4187.18|4186.58|4188.68|4188.08|4186.05|4185.45|854
1661505600000|2022-08-26 09:20:00|4187.05|4186.45|4186.68|4186.08|4187.18|4186.58|4184.3|4183.7|1225
1661505900000|2022-08-26 09:25:00|4186.55|4185.95|4185.68|4185.08|4187.93|4187.33|4185.18|4184.58|2058
1661506200000|2022-08-26 09:30:00|4185.43|4184.83|4185.18|4184.58|4186.18|4185.58|4183.18|4182.58|1421
1661506500000|2022-08-26 09:35:00|4184.93|4184.33|4186.43|4185.83|4186.43|4185.83|4184.68|4184.08|575
1661506800000|2022-08-26 09:40:00|4186.18|4185.58|4186.93|4186.33|4186.93|4186.33|4185.68|4185.08|741
1661507100000|2022-08-26 09:45:00|4186.68|4186.08|4183.18|4182.58|4187.18|4186.58|4182.93|4182.33|1165
1661507400000|2022-08-26 09:50:00|4183.43|4182.83|4183.3|4182.7|4183.8|4183.2|4182.55|4181.95|972
1661507700000|2022-08-26 09:55:00|4183.18|4182.58|4184.68|4184.08|4184.68|4184.08|4182.55|4181.95|683
1661508000000|2022-08-26 10:00:00|4184.43|4183.83|4185.18|4184.58|4185.68|4185.08|4183.8|4183.2|806
1661508300000|2022-08-26 10:05:00|4184.93|4184.33|4184.43|4183.83|4184.93|4184.33|4183.68|4183.08|676
1661508600000|2022-08-26 10:10:00|4184.68|4184.08|4184.43|4183.83|4184.93|4184.33|4182.93|4182.33|800
1661508900000|2022-08-26 10:15:00|4184.68|4184.08|4184.93|4184.33|4184.93|4184.33|4182.93|4182.33|779
1661509200000|2022-08-26 10:20:00|4184.68|4184.08|4186.68|4186.08|4186.68|4186.08|4183.68|4183.08|845
1661509500000|2022-08-26 10:25:00|4186.18|4185.58|4185.43|4184.83|4187.43|4186.83|4185.43|4184.83|891
1661509800000|2022-08-26 10:30:00|4185.68|4185.08|4183.43|4182.83|4185.93|4185.33|4182.93|4182.33|1207
1661510100000|2022-08-26 10:35:00|4183.68|4183.08|4183.43|4182.83|4183.68|4183.08|4181.68|4181.08|1265
1661510400000|2022-08-26 10:40:00|4183.3|4182.7|4182.18|4181.58|4184.18|4183.58|4181.93|4181.33|782
1661510700000|2022-08-26 10:45:00|4182.43|4181.83|4183.68|4183.08|4183.68|4183.08|4181.68|4181.08|775
1661511000000|2022-08-26 10:50:00|4183.93|4183.33|4182.68|4182.08|4184.18|4183.58|4181.93|4181.33|997
1661511300000|2022-08-26 10:55:00|4182.93|4182.33|4184.18|4183.58|4184.18|4183.58|4181.68|4181.08|1030
1661511600000|2022-08-26 11:00:00|4184.43|4183.83|4181.43|4180.83|4185.18|4184.58|4180.93|4180.33|1534
1661511900000|2022-08-26 11:05:00|4181.3|4180.7|4181.18|4180.58|4181.68|4181.08|4179.43|4178.83|1606
1661512200000|2022-08-26 11:10:00|4181.43|4180.83|4183.43|4182.83|4183.68|4183.08|4181.43|4180.83|1008
1661512500000|2022-08-26 11:15:00|4183.18|4182.58|4184.43|4183.83|4184.55|4183.95|4182.93|4182.33|1362
1661512800000|2022-08-26 11:20:00|4184.68|4184.08|4183.68|4183.08|4184.68|4184.08|4183.18|4182.58|988
1661513100000|2022-08-26 11:25:00|4183.93|4183.33|4183.68|4183.08|4184.93|4184.33|4182.93|4182.33|1029
1661513400000|2022-08-26 11:30:00|4183.43|4182.83|4185.68|4185.08|4186.18|4185.58|4182.93|4182.33|1744
1661513700000|2022-08-26 11:35:00|4185.93|4185.33|4187.43|4186.83|4187.93|4187.33|4185.43|4184.83|1663
1661514000000|2022-08-26 11:40:00|4187.18|4186.58|4187.18|4186.58|4188.18|4187.58|4186.43|4185.83|1275
1661514300000|2022-08-26 11:45:00|4187.43|4186.83|4188.93|4188.33|4189.18|4188.58|4186.93|4186.33|1504
1661514600000|2022-08-26 11:50:00|4189.18|4188.58|4190.43|4189.83|4190.43|4189.83|4187.68|4187.08|1944
1661514900000|2022-08-26 11:55:00|4190.68|4190.08|4189.43|4188.83|4191.18|4190.58|4188.18|4187.58|1877
1661515200000|2022-08-26 12:00:00|4189.68|4189.08|4187.68|4187.08|4190.68|4190.08|4187.43|4186.83|3605
1661515500000|2022-08-26 12:05:00|4187.8|4187.2|4188.93|4188.33|4189.43|4188.83|4187.68|4187.08|1324
1661515800000|2022-08-26 12:10:00|4188.68|4188.08|4189.43|4188.83|4189.43|4188.83|4187.43|4186.83|1832
1661516100000|2022-08-26 12:15:00|4189.68|4189.08|4189.68|4189.08|4190.93|4190.33|4188.93|4188.33|2558
1661516400000|2022-08-26 12:20:00|4189.43|4188.83|4189.93|4189.33|4190.18|4189.58|4187.18|4186.58|3053
1661516700000|2022-08-26 12:25:00|4190.18|4189.58|4188.18|4187.58|4190.18|4189.58|4187.55|4186.95|1757
1661517000000|2022-08-26 12:30:00|4188.05|4187.45|4194.93|4194.33|4201.05|4200.45|4184.8|4184.2|20033
1661517300000|2022-08-26 12:35:00|4194.68|4194.08|4195.93|4195.33|4195.93|4195.33|4190.68|4190.08|4740
1661517600000|2022-08-26 12:40:00|4196.18|4195.58|4189.18|4188.58|4196.68|4196.08|4187.43|4186.83|5784
1661517900000|2022-08-26 12:45:00|4188.93|4188.33|4195.18|4194.58|4195.18|4194.58|4188.93|4188.33|5170
1661518200000|2022-08-26 12:50:00|4195.43|4194.83|4196.18|4195.58|4197.18|4196.58|4193.68|4193.08|4641
1661518500000|2022-08-26 12:55:00|4195.93|4195.33|4200.18|4199.58|4200.93|4200.33|4195.43|4194.83|4406
1661518800000|2022-08-26 13:00:00|4200.43|4199.83|4208.18|4207.58|4208.43|4207.83|4199.43|4198.83|8129
1661519100000|2022-08-26 13:05:00|4208.3|4207.7|4213.43|4212.83|4216.18|4215.58|4208.18|4207.58|12644
1661519400000|2022-08-26 13:10:00|4213.68|4213.08|4211.55|4210.95|4214.93|4214.33|4210.43|4209.83|8775
1661519700000|2022-08-26 13:15:00|4211.43|4210.83|4209.18|4208.58|4211.93|4211.33|4208.68|4208.08|4606
1661520000000|2022-08-26 13:20:00|4208.93|4208.33|4206.93|4206.33|4208.93|4208.33|4204.68|4204.08|4656
1661520300000|2022-08-26 13:25:00|4206.43|4205.83|4200.18|4199.58|4206.93|4206.33|4198.8|4198.2|11621
1661520600000|2022-08-26 13:30:00|4200.08|4199.68|4199.58|4199.18|4201.58|4201.18|4192.33|4191.93|29961
1661520900000|2022-08-26 13:35:00|4199.83|4199.43|4196.58|4196.18|4201.08|4200.68|4194.08|4193.68|18392
1661521200000|2022-08-26 13:40:00|4196.83|4196.43|4196.08|4195.68|4198.08|4197.68|4192.08|4191.68|15188
1661521500000|2022-08-26 13:45:00|4196.33|4195.93|4191.7|4191.3|4197.33|4196.93|4191.58|4191.18|12424
1661521800000|2022-08-26 13:50:00|4191.83|4191.43|4195.58|4195.18|4196.33|4195.93|4186.33|4185.93|16943
1661522100000|2022-08-26 13:55:00|4195.83|4195.43|4197.33|4196.93|4199.33|4198.93|4195.33|4194.93|8469
1661522400000|2022-08-26 14:00:00|4197.45|4197.05|4160.08|4159.68|4198.33|4197.93|4159.33|4158.93|62267
1661522700000|2022-08-26 14:05:00|4159.58|4159.18|4200.58|4200.18|4200.58|4200.18|4156.33|4155.93|43346
1661523000000|2022-08-26 14:10:00|4200.75|4200.35|4191.25|4190.85|4205|4204.6|4184.5|4184.1|49875
1661523300000|2022-08-26 14:15:00|4190.75|4190.35|4190.25|4189.85|4194.75|4194.35|4183.62|4183.22|25972
1661523600000|2022-08-26 14:20:00|4190.5|4190.1|4168|4167.6|4191.25|4190.85|4167|4166.6|38083
1661523900000|2022-08-26 14:25:00|4167.75|4167.35|4154.5|4154.1|4170.25|4169.85|4149.75|4149.35|43886
1661524200000|2022-08-26 14:30:00|4154.25|4153.85|4140.75|4140.35|4154.25|4153.85|4136|4135.6|51058
1661524500000|2022-08-26 14:35:00|4140.5|4140.1|4129|4128.6|4144.37|4143.97|4125|4124.6|49262
1661524800000|2022-08-26 14:40:00|4129.25|4128.85|4133|4132.6|4136.75|4136.35|4129.25|4128.85|36232
1661525100000|2022-08-26 14:45:00|4132.75|4132.35|4139.5|4139.1|4140|4139.6|4129.5|4129.1|39227
1661525400000|2022-08-26 14:50:00|4139.25|4138.85|4136|4135.6|4140|4139.6|4132.25|4131.85|31687
1661525700000|2022-08-26 14:55:00|4135.75|4135.35|4133|4132.6|4136.75|4136.35|4129.75|4129.35|26241
1661526000000|2022-08-26 15:00:00|4132.75|4132.35|4119.75|4119.35|4134|4133.6|4119.75|4119.35|36711
1661526300000|2022-08-26 15:05:00|4120|4119.6|4116.75|4116.35|4124.25|4123.85|4114.25|4113.85|37302
1661526600000|2022-08-26 15:10:00|4117|4116.6|4121.5|4121.1|4122.5|4122.1|4114.75|4114.35|24404
1661526900000|2022-08-26 15:15:00|4121.75|4121.35|4112.25|4111.85|4122.5|4122.1|4111.25|4110.85|27263
1661527200000|2022-08-26 15:20:00|4112|4111.6|4115.25|4114.85|4115.5|4115.1|4106|4105.6|29992
1661527500000|2022-08-26 15:25:00|4115|4114.6|4116.75|4116.35|4119.75|4119.35|4112.5|4112.1|23784
1661527800000|2022-08-26 15:30:00|4117.25|4116.85|4119|4118.6|4120.75|4120.35|4114|4113.6|24246
1661528100000|2022-08-26 15:35:00|4118.75|4118.35|4115.75|4115.35|4120.37|4119.97|4114.5|4114.1|18857
1661528400000|2022-08-26 15:40:00|4115.5|4115.1|4113.5|4113.1|4119|4118.6|4110.75|4110.35|17123
1661528700000|2022-08-26 15:45:00|4113.75|4113.35|4120|4119.6|4121|4120.6|4113.5|4113.1|17933
1661529000000|2022-08-26 15:50:00|4119.75|4119.35|4122.25|4121.85|4124|4123.6|4116.75|4116.35|17511
1661529300000|2022-08-26 15:55:00|4122|4121.6|4115.75|4115.35|4122|4121.6|4114.25|4113.85|15884
1661529600000|2022-08-26 16:00:00|4115.5|4115.1|4106|4105.6|4115.75|4115.35|4105.75|4105.35|19767
1661529900000|2022-08-26 16:05:00|4106.25|4105.85|4109.25|4108.85|4110.25|4109.85|4105.12|4104.72|18061
1661530200000|2022-08-26 16:10:00|4109|4108.6|4110.5|4110.1|4110.75|4110.35|4106.5|4106.1|12792
1661530500000|2022-08-26 16:15:00|4110.25|4109.85|4104.5|4104.1|4110.25|4109.85|4101.75|4101.35|16103
1661530800000|2022-08-26 16:20:00|4104.75|4104.35|4101.75|4101.35|4104.75|4104.35|4100.75|4100.35|14297
1661531100000|2022-08-26 16:25:00|4101.62|4101.22|4104.75|4104.35|4105|4104.6|4100.25|4099.85|13478
1661531400000|2022-08-26 16:30:00|4104.5|4104.1|4099.75|4099.35|4104.75|4104.35|4098.75|4098.35|13894
1661531700000|2022-08-26 16:35:00|4099.5|4099.1|4101|4100.6|4102|4101.6|4098.75|4098.35|11955
1661532000000|2022-08-26 16:40:00|4101.25|4100.85|4103.75|4103.35|4107.5|4107.1|4099.5|4099.1|17596
1661532300000|2022-08-26 16:45:00|4103.5|4103.1|4108.25|4107.85|4108.5|4108.1|4102.5|4102.1|15484
1661532600000|2022-08-26 16:50:00|4108|4107.6|4104.5|4104.1|4108|4107.6|4102.75|4102.35|11531
1661532900000|2022-08-26 16:55:00|4105|4104.6|4108.5|4108.1|4109.5|4109.1|4104.75|4104.35|10479
1661533200000|2022-08-26 17:00:00|4108|4107.6|4108.25|4107.85|4111.25|4110.85|4105.25|4104.85|12000
1661533500000|2022-08-26 17:05:00|4108|4107.6|4109.75|4109.35|4111.75|4111.35|4108|4107.6|10519
1661533800000|2022-08-26 17:10:00|4110|4109.6|4106|4105.6|4111|4110.6|4104.75|4104.35|12474
1661534100000|2022-08-26 17:15:00|4105.75|4105.35|4104.25|4103.85|4109|4108.6|4102.75|4102.35|15759
1661534400000|2022-08-26 17:20:00|4104|4103.6|4107.75|4107.35|4107.75|4107.35|4103.5|4103.1|10102
1661534700000|2022-08-26 17:25:00|4107.62|4107.22|4106|4105.6|4110|4109.6|4105.75|4105.35|10686
1661535000000|2022-08-26 17:30:00|4105.75|4105.35|4103.25|4102.85|4106|4105.6|4101.25|4100.85|12145
1661535300000|2022-08-26 17:35:00|4103.5|4103.1|4100.25|4099.85|4104.75|4104.35|4100|4099.6|9843
1661535600000|2022-08-26 17:40:00|4100.5|4100.1|4096.75|4096.35|4100.5|4100.1|4095.25|4094.85|15781
1661535900000|2022-08-26 17:45:00|4097|4096.6|4097.5|4097.1|4098.75|4098.35|4095.75|4095.35|8575
1661536200000|2022-08-26 17:50:00|4097.25|4096.85|4096.25|4095.85|4097.25|4096.85|4094|4093.6|10146
1661536500000|2022-08-26 17:55:00|4096|4095.6|4096|4095.6|4097|4096.6|4094.75|4094.35|6947
1661536800000|2022-08-26 18:00:00|4095.75|4095.35|4095|4094.6|4098.25|4097.85|4094.25|4093.85|11524
1661537100000|2022-08-26 18:05:00|4094.75|4094.35|4093.5|4093.1|4096.5|4096.1|4092.5|4092.1|10690
1661537400000|2022-08-26 18:10:00|4093.25|4092.85|4092|4091.6|4093.75|4093.35|4090.75|4090.35|12676
1661537700000|2022-08-26 18:15:00|4092.25|4091.85|4086.5|4086.1|4092.25|4091.85|4085.5|4085.1|22968
1661538000000|2022-08-26 18:20:00|4086.75|4086.35|4088.5|4088.1|4091|4090.6|4086.75|4086.35|12510
1661538300000|2022-08-26 18:25:00|4088.75|4088.35|4089.75|4089.35|4091.75|4091.35|4087|4086.6|11216
1661538600000|2022-08-26 18:30:00|4090|4089.6|4090.25|4089.85|4091.75|4091.35|4088.5|4088.1|9813
1661538900000|2022-08-26 18:35:00|4090.5|4090.1|4087.75|4087.35|4091.75|4091.35|4086.5|4086.1|15048
1661539200000|2022-08-26 18:40:00|4088|4087.6|4086.25|4085.85|4088.75|4088.35|4085.75|4085.35|10172
1661539500000|2022-08-26 18:45:00|4086.5|4086.1|4084.5|4084.1|4088.75|4088.35|4083.75|4083.35|18527
1661539800000|2022-08-26 18:50:00|4084.25|4083.85|4081.87|4081.47|4085.25|4084.85|4081.75|4081.35|16381
1661540100000|2022-08-26 18:55:00|4081.75|4081.35|4079.5|4079.1|4082.75|4082.35|4078.5|4078.1|21960
1661540400000|2022-08-26 19:00:00|4079.25|4078.85|4081|4080.6|4084.5|4084.1|4079.25|4078.85|16055
1661540700000|2022-08-26 19:05:00|4080.75|4080.35|4075.75|4075.35|4082.75|4082.35|4075|4074.6|17341
1661541000000|2022-08-26 19:10:00|4076|4075.6|4075.5|4075.1|4076.5|4076.1|4073|4072.6|20835
1661541300000|2022-08-26 19:15:00|4075.25|4074.85|4079.75|4079.35|4082.25|4081.85|4075.25|4074.85|21973
1661541600000|2022-08-26 19:20:00|4080|4079.6|4075|4074.6|4081.75|4081.35|4072.5|4072.1|23930
1661541900000|2022-08-26 19:25:00|4075.25|4074.85|4076.25|4075.85|4078.75|4078.35|4073|4072.6|17953
1661542200000|2022-08-26 19:30:00|4076|4075.6|4071.75|4071.35|4077.25|4076.85|4071.5|4071.1|18637
1661542500000|2022-08-26 19:35:00|4072|4071.6|4071|4070.6|4073.5|4073.1|4068.25|4067.85|31218
1661542800000|2022-08-26 19:40:00|4071.25|4070.85|4064.75|4064.35|4072.25|4071.85|4064|4063.6|27215
1661543100000|2022-08-26 19:45:00|4065|4064.6|4065.75|4065.35|4069.37|4068.97|4062.5|4062.1|31408
1661543400000|2022-08-26 19:50:00|4066|4065.6|4059.25|4058.85|4069.75|4069.35|4058.75|4058.35|51217
1661543700000|2022-08-26 19:55:00|4059|4058.6|4058.5|4058.1|4066.75|4066.35|4058|4057.6|153449
1661544000000|2022-08-26 20:00:00|4058.3|4057.9|4054.4|4053.8|4058.65|4058.05|4052.65|4052.05|52131
1661544300000|2022-08-26 20:05:00|4054.15|4053.55|4055.4|4054.8|4055.65|4055.05|4053.65|4053.05|12116
1661544600000|2022-08-26 20:10:00|4055.65|4055.05|4057.15|4056.55|4057.15|4056.55|4054.9|4054.3|10724
1661544900000|2022-08-26 20:15:00|4056.9|4056.3|4051.4|4050.8|4057.02|4056.42|4048.9|4048.3|6076
1661545200000|2022-08-26 20:20:00|4051.65|4051.05|4053.4|4052.8|4053.65|4053.05|4051.15|4050.55|3247
1661545500000|2022-08-26 20:25:00|4053.27|4052.67|4054.4|4053.8|4054.4|4053.8|4052.65|4052.05|1920
1661545800000|2022-08-26 20:30:00|4054.65|4054.05|4053.9|4053.3|4058.15|4057.55|4053.4|4052.8|4034
1661546100000|2022-08-26 20:35:00|4054.02|4053.42|4053.9|4053.3|4054.65|4054.05|4053.15|4052.55|1502
1661546400000|2022-08-26 20:40:00|4054.15|4053.55|4051.15|4050.55|4054.15|4053.55|4048.65|4048.05|2359
1661546700000|2022-08-26 20:45:00|4051.02|4050.42|4049.15|4048.55|4051.9|4051.3|4047.9|4047.3|2268
1661547000000|2022-08-26 20:50:00|4049.27|4048.67|4043.52|4042.92|4049.4|4048.8|4043.15|4042.55|3060
1661547300000|2022-08-26 20:55:00|4043.4|4042.8|4043.68|4042.18|4046.15|4045.55|4042.52|4041.92|2925
1661547600000|2022-08-26 21:00:00|4043.72|4042.22|4043.72|4042.22|4043.72|4042.22|4043.72|4042.22|0
1661724000000|2022-08-28 22:00:00|4026.52|4025.92|4024.15|4023.55|4030.9|4030.3|4023.65|4023.05|5153
1661724300000|2022-08-28 22:05:00|4024.27|4023.67|4022.4|4021.8|4025.27|4024.67|4018.65|4018.05|3457
1661724600000|2022-08-28 22:10:00|4022.65|4022.05|4025.9|4025.3|4027.15|4026.55|4022.4|4021.8|2361
1661724900000|2022-08-28 22:15:00|4026.02|4025.42|4023.52|4022.92|4028.4|4027.8|4023.52|4022.92|1806
1661725200000|2022-08-28 22:20:00|4023.65|4023.05|4021.9|4021.3|4025.4|4024.8|4021.4|4020.8|2326
1661725500000|2022-08-28 22:25:00|4022.15|4021.55|4023.9|4023.3|4026.65|4026.05|4022.02|4021.42|1537
1661725800000|2022-08-28 22:30:00|4024.15|4023.55|4025.9|4025.3|4026.4|4025.8|4024.02|4023.42|1160
1661726100000|2022-08-28 22:35:00|4026.15|4025.55|4024.15|4023.55|4026.9|4026.3|4022.4|4021.8|1468
1661726400000|2022-08-28 22:40:00|4023.65|4023.05|4026.4|4025.8|4026.4|4025.8|4023.65|4023.05|1081
1661726700000|2022-08-28 22:45:00|4026.65|4026.05|4027.9|4027.3|4028.65|4028.05|4024.65|4024.05|1392
1661727000000|2022-08-28 22:50:00|4028.15|4027.55|4026.4|4025.8|4029.15|4028.55|4026.15|4025.55|1078
1661727300000|2022-08-28 22:55:00|4026.65|4026.05|4025.02|4024.42|4027.15|4026.55|4024.4|4023.8|614
1661727600000|2022-08-28 23:00:00|4025.15|4024.55|4024.65|4024.05|4026.4|4025.8|4024.4|4023.8|522
1661727900000|2022-08-28 23:05:00|4024.77|4024.17|4024.15|4023.55|4025.15|4024.55|4023.9|4023.3|330
1661728200000|2022-08-28 23:10:00|4024.4|4023.8|4022.4|4021.8|4024.65|4024.05|4021.9|4021.3|734
1661728500000|2022-08-28 23:15:00|4022.65|4022.05|4021.4|4020.8|4023.65|4023.05|4020.4|4019.8|877
1661728800000|2022-08-28 23:20:00|4021.15|4020.55|4020.4|4019.8|4022.77|4022.17|4020.4|4019.8|688
1661729100000|2022-08-28 23:25:00|4020.15|4019.55|4017.4|4016.8|4020.27|4019.67|4016.4|4015.8|2012
1661729400000|2022-08-28 23:30:00|4017.65|4017.05|4013.15|4012.55|4017.65|4017.05|4012.9|4012.3|2371
1661729700000|2022-08-28 23:35:00|4013.4|4012.8|4012.4|4011.8|4014.52|4013.92|4011.9|4011.3|1449
1661730000000|2022-08-28 23:40:00|4012.9|4012.3|4012.15|4011.55|4014.65|4014.05|4011.77|4011.17|2191
1661730300000|2022-08-28 23:45:00|4011.9|4011.3|4009.9|4009.3|4012.52|4011.92|4009.65|4009.05|2554
1661730600000|2022-08-28 23:50:00|4010.15|4009.55|4009.9|4009.3|4011.9|4011.3|4009.65|4009.05|2060
1661730900000|2022-08-28 23:55:00|4010.15|4009.55|4012.52|4011.92|4012.65|4012.05|4009.9|4009.3|1599
1661731200000|2022-08-29 00:00:00|4012.4|4011.8|4014.9|4014.3|4015.65|4015.05|4010.65|4010.05|3201
1661731500000|2022-08-29 00:05:00|4015.02|4014.42|4013.15|4012.55|4015.4|4014.8|4011.65|4011.05|1678
1661731800000|2022-08-29 00:10:00|4013.27|4012.67|4016.4|4015.8|4016.65|4016.05|4011.65|4011.05|2793
1661732100000|2022-08-29 00:15:00|4016.65|4016.05|4016.15|4015.55|4021.15|4020.55|4015.15|4014.55|3877
1661732400000|2022-08-29 00:20:00|4016.4|4015.8|4019.15|4018.55|4020.4|4019.8|4016.4|4015.8|1828
1661732700000|2022-08-29 00:25:00|4018.9|4018.3|4018.9|4018.3|4019.65|4019.05|4017.77|4017.17|1327
1661733000000|2022-08-29 00:30:00|4019.02|4018.42|4017.4|4016.8|4021.9|4021.3|4017.15|4016.55|2453
1661733300000|2022-08-29 00:35:00|4017.15|4016.55|4018.65|4018.05|4019.15|4018.55|4016.9|4016.3|1238
1661733600000|2022-08-29 00:40:00|4018.4|4017.8|4015.9|4015.3|4018.9|4018.3|4014.9|4014.3|1533
1661733900000|2022-08-29 00:45:00|4015.65|4015.05|4012.9|4012.3|4015.9|4015.3|4011.9|4011.3|2462
1661734200000|2022-08-29 00:50:00|4012.77|4012.17|4013.4|4012.8|4014.65|4014.05|4012.4|4011.8|1218
1661734500000|2022-08-29 00:55:00|4012.9|4012.3|4010.9|4010.3|4013.4|4012.8|4008.9|4008.3|2794
1661734800000|2022-08-29 01:00:00|4011.15|4010.55|4010.9|4010.3|4012.65|4012.05|4009.9|4009.3|1588
1661735100000|2022-08-29 01:05:00|4011.15|4010.55|4015.15|4014.55|4015.15|4014.55|4010.4|4009.8|1495
1661735400000|2022-08-29 01:10:00|4014.9|4014.3|4010.65|4010.05|4014.9|4014.3|4010.4|4009.8|1256
1661735700000|2022-08-29 01:15:00|4010.77|4010.17|4010.15|4009.55|4011.9|4011.3|4009.4|4008.8|1533
1661736000000|2022-08-29 01:20:00|4010.4|4009.8|4009.9|4009.3|4011.15|4010.55|4008.15|4007.55|1561
1661736300000|2022-08-29 01:25:00|4009.65|4009.05|4008.4|4007.8|4010.4|4009.8|4006.52|4005.92|1902
1661736600000|2022-08-29 01:30:00|4008.15|4007.55|4011.4|4010.8|4012.15|4011.55|4008.15|4007.55|1759
1661736900000|2022-08-29 01:35:00|4011.65|4011.05|4011.9|4011.3|4012.15|4011.55|4008.9|4008.3|1446
1661737200000|2022-08-29 01:40:00|4011.65|4011.05|4014.4|4013.8|4014.9|4014.3|4011.15|4010.55|1603
1661737500000|2022-08-29 01:45:00|4014.15|4013.55|4013.65|4013.05|4014.4|4013.8|4012.4|4011.8|906
1661737800000|2022-08-29 01:50:00|4013.4|4012.8|4016.15|4015.55|4016.15|4015.55|4012.9|4012.3|1202
1661738100000|2022-08-29 01:55:00|4015.9|4015.3|4016.15|4015.55|4016.4|4015.8|4014.65|4014.05|1132
1661738400000|2022-08-29 02:00:00|4016.4|4015.8|4015.9|4015.3|4016.4|4015.8|4014.9|4014.3|688
1661738700000|2022-08-29 02:05:00|4016.15|4015.55|4018.4|4017.8|4019.9|4019.3|4016.15|4015.55|1782
1661739000000|2022-08-29 02:10:00|4018.15|4017.55|4018.65|4018.05|4019.15|4018.55|4017.27|4016.67|734
1661739300000|2022-08-29 02:15:00|4018.52|4017.92|4017.65|4017.05|4018.65|4018.05|4016.9|4016.3|689
1661739600000|2022-08-29 02:20:00|4017.52|4016.92|4019.9|4019.3|4020.15|4019.55|4017.4|4016.8|891
1661739900000|2022-08-29 02:25:00|4020.15|4019.55|4022.65|4022.05|4023.65|4023.05|4019.9|4019.3|2163
1661740200000|2022-08-29 02:30:00|4022.4|4021.8|4023.65|4023.05|4023.65|4023.05|4021.4|4020.8|1198
1661740500000|2022-08-29 02:35:00|4023.4|4022.8|4023.9|4023.3|4024.15|4023.55|4022.65|4022.05|1138
1661740800000|2022-08-29 02:40:00|4024.15|4023.55|4025.9|4025.3|4026.9|4026.3|4024.15|4023.55|1792
1661741100000|2022-08-29 02:45:00|4026.4|4025.8|4023.65|4023.05|4026.4|4025.8|4023.65|4023.05|1098
1661741400000|2022-08-29 02:50:00|4023.9|4023.3|4022.15|4021.55|4024.15|4023.55|4020.65|4020.05|1333
1661741700000|2022-08-29 02:55:00|4021.9|4021.3|4022.15|4021.55|4022.65|4022.05|4021.4|4020.8|647
1661742000000|2022-08-29 03:00:00|4022.4|4021.8|4021.4|4020.8|4023.65|4023.05|4021.4|4020.8|954
1661742300000|2022-08-29 03:05:00|4021.15|4020.55|4022.65|4022.05|4022.65|4022.05|4020.65|4020.05|1027
1661742600000|2022-08-29 03:10:00|4022.9|4022.3|4023.65|4023.05|4024.15|4023.55|4022.4|4021.8|973
1661742900000|2022-08-29 03:15:00|4023.77|4023.17|4024.4|4023.8|4025.15|4024.55|4023.65|4023.05|852
1661743200000|2022-08-29 03:20:00|4024.15|4023.55|4023.77|4023.17|4024.9|4024.3|4023.4|4022.8|496
1661743500000|2022-08-29 03:25:00|4023.65|4023.05|4024.4|4023.8|4025.65|4025.05|4023.65|4023.05|740
1661743800000|2022-08-29 03:30:00|4024.52|4023.92|4026.15|4025.55|4026.65|4026.05|4023.9|4023.3|1016
1661744100000|2022-08-29 03:35:00|4026.4|4025.8|4026.15|4025.55|4026.9|4026.3|4025.65|4025.05|975
1661744400000|2022-08-29 03:40:00|4026.4|4025.8|4024.9|4024.3|4026.4|4025.8|4023.9|4023.3|891
1661744700000|2022-08-29 03:45:00|4025.15|4024.55|4025.65|4025.05|4025.9|4025.3|4024.9|4024.3|648
1661745000000|2022-08-29 03:50:00|4025.4|4024.8|4026.4|4025.8|4026.9|4026.3|4025.4|4024.8|543
1661745300000|2022-08-29 03:55:00|4026.15|4025.55|4028.4|4027.8|4028.65|4028.05|4026.15|4025.55|1044
1661745600000|2022-08-29 04:00:00|4028.65|4028.05|4029.65|4029.05|4030.4|4029.8|4028.4|4027.8|1497
1661745900000|2022-08-29 04:05:00|4029.4|4028.8|4029.4|4028.8|4029.9|4029.3|4028.65|4028.05|566
1661746200000|2022-08-29 04:10:00|4029.15|4028.55|4027.9|4027.3|4029.4|4028.8|4027.65|4027.05|778
1661746500000|2022-08-29 04:15:00|4028.02|4027.42|4024.4|4023.8|4028.65|4028.05|4023.9|4023.3|1324
1661746800000|2022-08-29 04:20:00|4024.15|4023.55|4024.4|4023.8|4024.9|4024.3|4022.65|4022.05|1400
1661747100000|2022-08-29 04:25:00|4024.15|4023.55|4023.9|4023.3|4024.65|4024.05|4023.15|4022.55|612
1661747400000|2022-08-29 04:30:00|4024.15|4023.55|4024.4|4023.8|4025.65|4025.05|4023.65|4023.05|684
1661747700000|2022-08-29 04:35:00|4024.15|4023.55|4023.9|4023.3|4025.27|4024.67|4023.4|4022.8|374
1661748000000|2022-08-29 04:40:00|4024.15|4023.55|4024.4|4023.8|4024.65|4024.05|4023.9|4023.3|203
1661748300000|2022-08-29 04:45:00|4024.15|4023.55|4022.9|4022.3|4025.15|4024.55|4022.65|4022.05|517
1661748600000|2022-08-29 04:50:00|4022.65|4022.05|4023.9|4023.3|4024.4|4023.8|4022.4|4021.8|521
1661748900000|2022-08-29 04:55:00|4024.15|4023.55|4025.15|4024.55|4025.4|4024.8|4024.15|4023.55|382
1661749200000|2022-08-29 05:00:00|4025.27|4024.67|4025.9|4025.3|4027.4|4026.8|4025.27|4024.67|1432
1661749500000|2022-08-29 05:05:00|4025.65|4025.05|4023.65|4023.05|4026.15|4025.55|4023.4|4022.8|916
1661749800000|2022-08-29 05:10:00|4024.15|4023.55|4025.4|4024.8|4025.65|4025.05|4022.9|4022.3|865
1661750100000|2022-08-29 05:15:00|4025.15|4024.55|4026.15|4025.55|4026.4|4025.8|4024.65|4024.05|429
1661750400000|2022-08-29 05:20:00|4025.9|4025.3|4025.15|4024.55|4026.4|4025.8|4024.65|4024.05|474
1661750700000|2022-08-29 05:25:00|4024.9|4024.3|4024.65|4024.05|4025.65|4025.05|4024.15|4023.55|433
1661751000000|2022-08-29 05:30:00|4024.9|4024.3|4024.9|4024.3|4026.4|4025.8|4023.9|4023.3|544
1661751300000|2022-08-29 05:35:00|4024.65|4024.05|4023.9|4023.3|4025.9|4025.3|4023.15|4022.55|570
1661751600000|2022-08-29 05:40:00|4023.65|4023.05|4021.4|4020.8|4024.15|4023.55|4021.15|4020.55|1632
1661751900000|2022-08-29 05:45:00|4021.65|4021.05|4020.9|4020.3|4021.9|4021.3|4020.4|4019.8|721
1661752200000|2022-08-29 05:50:00|4021.15|4020.55|4019.9|4019.3|4021.15|4020.55|4019.15|4018.55|1121
1661752500000|2022-08-29 05:55:00|4019.65|4019.05|4015.4|4014.8|4019.65|4019.05|4015.15|4014.55|1724
1661752800000|2022-08-29 06:00:00|4015.65|4015.05|4019.15|4018.55|4021.15|4020.55|4015.4|4014.8|2583
1661753100000|2022-08-29 06:05:00|4018.9|4018.3|4024.9|4024.3|4026.4|4025.8|4018.65|4018.05|1809
1661753400000|2022-08-29 06:10:00|4025.02|4024.42|4024.02|4023.42|4026.27|4025.67|4023.65|4023.05|1374
1661753700000|2022-08-29 06:15:00|4024.15|4023.55|4024.4|4023.8|4026.65|4026.05|4024.15|4023.55|1286
1661754000000|2022-08-29 06:20:00|4024.15|4023.55|4023.9|4023.3|4025.15|4024.55|4022.4|4021.8|1321
1661754300000|2022-08-29 06:25:00|4024.02|4023.42|4021.9|4021.3|4025.65|4025.05|4021.4|4020.8|1734
1661754600000|2022-08-29 06:30:00|4022.15|4021.55|4024.4|4023.8|4025.15|4024.55|4021.9|4021.3|977
1661754900000|2022-08-29 06:35:00|4024.65|4024.05|4026.15|4025.55|4026.9|4026.3|4023.65|4023.05|920
1661755200000|2022-08-29 06:40:00|4026.4|4025.8|4027.65|4027.05|4028.4|4027.8|4025.9|4025.3|935
1661755500000|2022-08-29 06:45:00|4027.9|4027.3|4025.65|4025.05|4028.65|4028.05|4025.65|4025.05|1147
1661755800000|2022-08-29 06:50:00|4025.52|4024.92|4027.15|4026.55|4027.15|4026.55|4025.4|4024.8|546
1661756100000|2022-08-29 06:55:00|4026.9|4026.3|4032.15|4031.55|4032.65|4032.05|4026.9|4026.3|2669
1661756400000|2022-08-29 07:00:00|4031.4|4030.8|4038.65|4038.05|4039.4|4038.8|4030.15|4029.55|4803
1661756700000|2022-08-29 07:05:00|4038.15|4037.55|4034.52|4033.92|4039.9|4039.3|4034.52|4033.92|3195
1661757000000|2022-08-29 07:10:00|4034.4|4033.8|4032.15|4031.55|4036.65|4036.05|4031.65|4031.05|2736
1661757300000|2022-08-29 07:15:00|4032.4|4031.8|4026.9|4026.3|4034.15|4033.55|4026.65|4026.05|2743
1661757600000|2022-08-29 07:20:00|4026.65|4026.05|4021.15|4020.55|4026.77|4026.17|4017.9|4017.3|4585
1661757900000|2022-08-29 07:25:00|4021.02|4020.42|4025.4|4024.8|4025.77|4025.17|4020.9|4020.3|2452
1661758200000|2022-08-29 07:30:00|4025.27|4024.67|4031.4|4030.8|4031.77|4031.17|4025.15|4024.55|3473
1661758500000|2022-08-29 07:35:00|4031.52|4030.92|4035.9|4035.3|4036.65|4036.05|4030.9|4030.3|3030
1661758800000|2022-08-29 07:40:00|4035.65|4035.05|4028.65|4028.05|4035.65|4035.05|4028.15|4027.55|2414
1661759100000|2022-08-29 07:45:00|4028.52|4027.92|4030.15|4029.55|4030.9|4030.3|4027.9|4027.3|1792
1661759400000|2022-08-29 07:50:00|4030.4|4029.8|4032.65|4032.05|4033.9|4033.3|4028.27|4027.67|2215
1661759700000|2022-08-29 07:55:00|4032.4|4031.8|4034.4|4033.8|4035.65|4035.05|4032.4|4031.8|1221
1661760000000|2022-08-29 08:00:00|4033.9|4033.3|4029.9|4029.3|4035.77|4035.17|4028.65|4028.05|2529
1661760300000|2022-08-29 08:05:00|4029.65|4029.05|4028.4|4027.8|4030.15|4029.55|4027.4|4026.8|1713
1661760600000|2022-08-29 08:10:00|4028.52|4027.92|4026.65|4026.05|4028.65|4028.05|4025.9|4025.3|1085
1661760900000|2022-08-29 08:15:00|4026.15|4025.55|4030.15|4029.55|4030.65|4030.05|4025.15|4024.55|1384
1661761200000|2022-08-29 08:20:00|4030.27|4029.67|4026.02|4025.42|4032.65|4032.05|4026.02|4025.42|2003
1661761500000|2022-08-29 08:25:00|4026.15|4025.55|4025.65|4025.05|4027.27|4026.67|4025.15|4024.55|1068
1661761800000|2022-08-29 08:30:00|4025.4|4024.8|4024.65|4024.05|4027.9|4027.3|4024.65|4024.05|1131
1661762100000|2022-08-29 08:35:00|4024.4|4023.8|4023.65|4023.05|4026.4|4025.8|4022.15|4021.55|1689
1661762400000|2022-08-29 08:40:00|4023.4|4022.8|4024.15|4023.55|4024.65|4024.05|4021.4|4020.8|1113
1661762700000|2022-08-29 08:45:00|4024.4|4023.8|4025.9|4025.3|4027.65|4027.05|4024.4|4023.8|1461
1661763000000|2022-08-29 08:50:00|4026.15|4025.55|4021.9|4021.3|4026.4|4025.8|4021.65|4021.05|1529
1661763300000|2022-08-29 08:55:00|4022.15|4021.55|4017.4|4016.8|4023.15|4022.55|4017.4|4016.8|2791
1661763600000|2022-08-29 09:00:00|4017.65|4017.05|4016.9|4016.3|4019.15|4018.55|4016.4|4015.8|2448
1661763900000|2022-08-29 09:05:00|4016.77|4016.17|4019.65|4019.05|4021.15|4020.55|4016.77|4016.17|1368
1661764200000|2022-08-29 09:10:00|4019.9|4019.3|4023.9|4023.3|4023.9|4023.3|4019.65|4019.05|2077
1661764500000|2022-08-29 09:15:00|4024.02|4023.42|4020.4|4019.8|4024.4|4023.8|4019.9|4019.3|1065
1661764800000|2022-08-29 09:20:00|4020.65|4020.05|4021.15|4020.55|4022.9|4022.3|4019.9|4019.3|1310
1661765100000|2022-08-29 09:25:00|4021.02|4020.42|4021.9|4021.3|4024.4|4023.8|4020.77|4020.17|1117
1661765400000|2022-08-29 09:30:00|4021.65|4021.05|4019.65|4019.05|4023.15|4022.55|4018.9|4018.3|969
1661765700000|2022-08-29 09:35:00|4019.9|4019.3|4017.4|4016.8|4020.9|4020.3|4017.15|4016.55|1712
1661766000000|2022-08-29 09:40:00|4017.27|4016.67|4018.4|4017.8|4018.9|4018.3|4017.02|4016.42|1128
1661766300000|2022-08-29 09:45:00|4017.9|4017.3|4015.4|4014.8|4018.15|4017.55|4014.9|4014.3|1679
1661766600000|2022-08-29 09:50:00|4015.65|4015.05|4017.9|4017.3|4018.4|4017.8|4015.15|4014.55|1781
1661766900000|2022-08-29 09:55:00|4018.15|4017.55|4022.4|4021.8|4023.65|4023.05|4018.15|4017.55|2778
1661767200000|2022-08-29 10:00:00|4022.15|4021.55|4022.27|4021.67|4023.9|4023.3|4021.52|4020.92|1162
1661767500000|2022-08-29 10:05:00|4022.15|4021.55|4021.4|4020.8|4022.65|4022.05|4020.9|4020.3|975
1661767800000|2022-08-29 10:10:00|4021.27|4020.67|4018.65|4018.05|4022.65|4022.05|4017.4|4016.8|1659
1661768100000|2022-08-29 10:15:00|4018.52|4017.92|4020.9|4020.3|4021.65|4021.05|4017.9|4017.3|887
1661768400000|2022-08-29 10:20:00|4021.02|4020.42|4022.9|4022.3|4023.4|4022.8|4020.15|4019.55|1098
1661768700000|2022-08-29 10:25:00|4023.15|4022.55|4020.15|4019.55|4023.4|4022.8|4018.4|4017.8|1270
1661769000000|2022-08-29 10:30:00|4020.4|4019.8|4024.9|4024.3|4025.27|4024.67|4020.4|4019.8|1565
1661769300000|2022-08-29 10:35:00|4025.15|4024.55|4023.9|4023.3|4025.65|4025.05|4021.9|4021.3|1942
1661769600000|2022-08-29 10:40:00|4024.15|4023.55|4023.15|4022.55|4025.15|4024.55|4022.65|4022.05|1227
1661769900000|2022-08-29 10:45:00|4023.4|4022.8|4024.15|4023.55|4025.15|4024.55|4023.4|4022.8|772
1661770200000|2022-08-29 10:50:00|4024.4|4023.8|4025.65|4025.05|4025.65|4025.05|4022.9|4022.3|1083
1661770500000|2022-08-29 10:55:00|4025.4|4024.8|4019.65|4019.05|4025.4|4024.8|4019.4|4018.8|1659
1661770800000|2022-08-29 11:00:00|4019.9|4019.3|4018.65|4018.05|4021.27|4020.67|4018.4|4017.8|2315
1661771100000|2022-08-29 11:05:00|4018.9|4018.3|4015.65|4015.05|4018.9|4018.3|4014.9|4014.3|2759
1661771400000|2022-08-29 11:10:00|4015.4|4014.8|4018.15|4017.55|4018.15|4017.55|4014.9|4014.3|1580
1661771700000|2022-08-29 11:15:00|4017.9|4017.3|4016.65|4016.05|4019.15|4018.55|4015.9|4015.3|1277
1661772000000|2022-08-29 11:20:00|4016.9|4016.3|4019.4|4018.8|4019.9|4019.3|4015.9|4015.3|1529
1661772300000|2022-08-29 11:25:00|4019.15|4018.55|4017.15|4016.55|4019.77|4019.17|4016.9|4016.3|1501
1661772600000|2022-08-29 11:30:00|4017.4|4016.8|4016.9|4016.3|4019.65|4019.05|4016.15|4015.55|2176
1661772900000|2022-08-29 11:35:00|4017.15|4016.55|4019.4|4018.8|4019.9|4019.3|4016.9|4016.3|1663
1661773200000|2022-08-29 11:40:00|4019.65|4019.05|4018.9|4018.3|4020.9|4020.3|4018.15|4017.55|2374
1661773500000|2022-08-29 11:45:00|4018.77|4018.17|4022.15|4021.55|4022.4|4021.8|4018.65|4018.05|2365
1661773800000|2022-08-29 11:50:00|4022.4|4021.8|4020.27|4019.67|4022.77|4022.17|4019.65|4019.05|2166
1661774100000|2022-08-29 11:55:00|4020.4|4019.8|4023.15|4022.55|4023.4|4022.8|4020.4|4019.8|2171
1661774400000|2022-08-29 12:00:00|4022.9|4022.3|4022.15|4021.55|4023.4|4022.8|4020.15|4019.55|2926
1661774700000|2022-08-29 12:05:00|4022.4|4021.8|4020.65|4020.05|4023.65|4023.05|4020.65|4020.05|2780
1661775000000|2022-08-29 12:10:00|4020.9|4020.3|4018.9|4018.3|4020.9|4020.3|4017.65|4017.05|2672
1661775300000|2022-08-29 12:15:00|4018.65|4018.05|4020.9|4020.3|4021.4|4020.8|4018.4|4017.8|2683
1661775600000|2022-08-29 12:20:00|4020.77|4020.17|4023.65|4023.05|4023.9|4023.3|4020.65|4020.05|3619
1661775900000|2022-08-29 12:25:00|4023.4|4022.8|4026.4|4025.8|4026.4|4025.8|4023.4|4022.8|5060
1661776200000|2022-08-29 12:30:00|4026.15|4025.55|4029.9|4029.3|4030.15|4029.55|4025.9|4025.3|5850
1661776500000|2022-08-29 12:35:00|4030.15|4029.55|4029.4|4028.8|4033.15|4032.55|4027.65|4027.05|5375
1661776800000|2022-08-29 12:40:00|4029.15|4028.55|4026.4|4025.8|4029.4|4028.8|4025.9|4025.3|3712
1661777100000|2022-08-29 12:45:00|4026.65|4026.05|4026.9|4026.3|4028.9|4028.3|4026.4|4025.8|3354
1661777400000|2022-08-29 12:50:00|4027.15|4026.55|4025.15|4024.55|4028.15|4027.55|4024.9|4024.3|2901
1661777700000|2022-08-29 12:55:00|4025.4|4024.8|4024.9|4024.3|4026.65|4026.05|4024.65|4024.05|2054
1661778000000|2022-08-29 13:00:00|4025.15|4024.55|4025.52|4024.92|4026.9|4026.3|4023.9|4023.3|3313
1661778300000|2022-08-29 13:05:00|4025.4|4024.8|4027.9|4027.3|4028.27|4027.67|4025.4|4024.8|3012
1661778600000|2022-08-29 13:10:00|4028.15|4027.55|4024.4|4023.8|4029.9|4029.3|4023.15|4022.55|5486
1661778900000|2022-08-29 13:15:00|4024.65|4024.05|4028.4|4027.8|4029.15|4028.55|4023.65|4023.05|5812
1661779200000|2022-08-29 13:20:00|4028.52|4027.92|4030.15|4029.55|4031.15|4030.55|4028.4|4027.8|5002
1661779500000|2022-08-29 13:25:00|4029.15|4028.55|4027.15|4026.55|4029.9|4029.3|4027.02|4026.42|8203
1661779800000|2022-08-29 13:30:00|4027.05|4026.65|4036.3|4035.9|4036.8|4036.4|4020.3|4019.9|54423
1661780100000|2022-08-29 13:35:00|4036.55|4036.15|4034.55|4034.15|4040.3|4039.9|4032.8|4032.4|35784
1661780400000|2022-08-29 13:40:00|4034.05|4033.65|4035.8|4035.4|4042.8|4042.4|4033.55|4033.15|35664
1661780700000|2022-08-29 13:45:00|4036.3|4035.9|4031.55|4031.15|4037.3|4036.9|4028.55|4028.15|29250
1661781000000|2022-08-29 13:50:00|4031.8|4031.4|4037.3|4036.9|4041.05|4040.65|4031.55|4031.15|27582
1661781300000|2022-08-29 13:55:00|4037.55|4037.15|4033.55|4033.15|4046.3|4045.9|4033.3|4032.9|38555
1661781600000|2022-08-29 14:00:00|4032.8|4032.4|4031.8|4031.4|4035.3|4034.9|4030.05|4029.65|29033
1661781900000|2022-08-29 14:05:00|4032.05|4031.65|4034.55|4034.15|4037.55|4037.15|4030.05|4029.65|28951
1661782200000|2022-08-29 14:10:00|4034.3|4033.9|4036.55|4036.15|4041.8|4041.4|4033.55|4033.15|31471
1661782500000|2022-08-29 14:15:00|4036.3|4035.9|4046.8|4046.4|4048.8|4048.4|4036.05|4035.65|36722
1661782800000|2022-08-29 14:20:00|4046.05|4045.65|4046.05|4045.65|4049.3|4048.9|4044.3|4043.9|24619
1661783100000|2022-08-29 14:25:00|4045.8|4045.4|4038.8|4038.4|4048.55|4048.15|4038.55|4038.15|23281
1661783400000|2022-08-29 14:30:00|4038.3|4037.9|4033.55|4033.15|4044.05|4043.65|4031.8|4031.4|26702
1661783700000|2022-08-29 14:35:00|4033.8|4033.4|4026.3|4025.9|4034.55|4034.15|4025.3|4024.9|26083
1661784000000|2022-08-29 14:40:00|4026.55|4026.15|4028.55|4028.15|4029.3|4028.9|4022.55|4022.15|26459
1661784300000|2022-08-29 14:45:00|4029.05|4028.65|4026.3|4025.9|4030.05|4029.65|4024.05|4023.65|21032
1661784600000|2022-08-29 14:50:00|4026.55|4026.15|4019.55|4019.15|4027.8|4027.4|4017.05|4016.65|29983
1661784900000|2022-08-29 14:55:00|4019.3|4018.9|4018.55|4018.15|4020.55|4020.15|4016.3|4015.9|19649
1661785200000|2022-08-29 15:00:00|4018.3|4017.9|4025.8|4025.4|4027.55|4027.15|4018.05|4017.65|23717
1661785500000|2022-08-29 15:05:00|4025.55|4025.15|4023.3|4022.9|4026.8|4026.4|4017.55|4017.15|20702
1661785800000|2022-08-29 15:10:00|4023.55|4023.15|4021.8|4021.4|4024.8|4024.4|4018.3|4017.9|19054
1661786100000|2022-08-29 15:15:00|4021.3|4020.9|4024.8|4024.4|4026.05|4025.65|4021.05|4020.65|16063
1661786400000|2022-08-29 15:20:00|4024.55|4024.15|4029.05|4028.65|4031.3|4030.9|4023.3|4022.9|18004
1661786700000|2022-08-29 15:25:00|4029.3|4028.9|4026.3|4025.9|4031.8|4031.4|4025.3|4024.9|17445
1661787000000|2022-08-29 15:30:00|4026.55|4026.15|4034.55|4034.15|4036.3|4035.9|4023.3|4022.9|26945
1661787300000|2022-08-29 15:35:00|4034.8|4034.4|4034.05|4033.65|4039.55|4039.15|4030.8|4030.4|25065
1661787600000|2022-08-29 15:40:00|4034.3|4033.9|4025.8|4025.4|4034.3|4033.9|4025.55|4025.15|20669
1661787900000|2022-08-29 15:45:00|4026.05|4025.65|4035.05|4034.65|4035.05|4034.65|4025.05|4024.65|18044
1661788200000|2022-08-29 15:50:00|4034.55|4034.15|4036.3|4035.9|4037.05|4036.65|4032.42|4032.02|15282
1661788500000|2022-08-29 15:55:00|4036.55|4036.15|4038.8|4038.4|4039.8|4039.4|4035.55|4035.15|13083
1661788800000|2022-08-29 16:00:00|4038.55|4038.15|4046.05|4045.65|4046.55|4046.15|4038.05|4037.65|18516
1661789100000|2022-08-29 16:05:00|4046.3|4045.9|4044.3|4043.9|4048.05|4047.65|4042.8|4042.4|15287
1661789400000|2022-08-29 16:10:00|4044.05|4043.65|4043.55|4043.15|4047.05|4046.65|4040.8|4040.4|13892
1661789700000|2022-08-29 16:15:00|4043.3|4042.9|4045.3|4044.9|4049.05|4048.65|4043.3|4042.9|13864
1661790000000|2022-08-29 16:20:00|4045.55|4045.15|4042.42|4042.02|4046.8|4046.4|4041.8|4041.4|11188
1661790300000|2022-08-29 16:25:00|4042.55|4042.15|4043.05|4042.65|4045.55|4045.15|4041.05|4040.65|9709
1661790600000|2022-08-29 16:30:00|4043.3|4042.9|4036.55|4036.15|4043.3|4042.9|4036.3|4035.9|13141
1661790900000|2022-08-29 16:35:00|4036.8|4036.4|4039.05|4038.65|4040.3|4039.9|4035.55|4035.15|10999
1661791200000|2022-08-29 16:40:00|4039.3|4038.9|4043.55|4043.15|4043.8|4043.4|4039.05|4038.65|11121
1661791500000|2022-08-29 16:45:00|4043.8|4043.4|4052.3|4051.9|4052.8|4052.4|4042.3|4041.9|19678
1661791800000|2022-08-29 16:50:00|4052.05|4051.65|4055.8|4055.4|4057.55|4057.15|4051.3|4050.9|19852
1661792100000|2022-08-29 16:55:00|4055.55|4055.15|4051.05|4050.65|4055.8|4055.4|4050.55|4050.15|12368
1661792400000|2022-08-29 17:00:00|4051.3|4050.9|4052.05|4051.65|4056.05|4055.65|4051.3|4050.9|12142
1661792700000|2022-08-29 17:05:00|4052.3|4051.9|4054.55|4054.15|4056.55|4056.15|4051.8|4051.4|11077
1661793000000|2022-08-29 17:10:00|4054.8|4054.4|4051.8|4051.4|4055.8|4055.4|4049.3|4048.9|12331
1661793300000|2022-08-29 17:15:00|4052.05|4051.65|4045.8|4045.4|4052.3|4051.9|4043.3|4042.9|16065
1661793600000|2022-08-29 17:20:00|4046.05|4045.65|4044.8|4044.4|4048.05|4047.65|4043.55|4043.15|11781
1661793900000|2022-08-29 17:25:00|4045.05|4044.65|4049.3|4048.9|4049.55|4049.15|4043.8|4043.4|9810
1661794200000|2022-08-29 17:30:00|4049.05|4048.65|4053.55|4053.15|4054.05|4053.65|4048.3|4047.9|12406
1661794500000|2022-08-29 17:35:00|4053.8|4053.4|4053.05|4052.65|4055.55|4055.15|4052.3|4051.9|10046
1661794800000|2022-08-29 17:40:00|4052.8|4052.4|4060.05|4059.65|4060.55|4060.15|4051.3|4050.9|14926
1661795100000|2022-08-29 17:45:00|4059.8|4059.4|4053.3|4052.9|4063.05|4062.65|4053.3|4052.9|19968
1661795400000|2022-08-29 17:50:00|4053.05|4052.65|4053.8|4053.4|4056.05|4055.65|4052.8|4052.4|10930
1661795700000|2022-08-29 17:55:00|4054.05|4053.65|4055.55|4055.15|4057.05|4056.65|4053.05|4052.65|8994
1661796000000|2022-08-29 18:00:00|4055.8|4055.4|4050.8|4050.4|4056.05|4055.65|4050.55|4050.15|13465
1661796300000|2022-08-29 18:05:00|4051.3|4050.9|4050.05|4049.65|4054.55|4054.15|4050.05|4049.65|10805
1661796600000|2022-08-29 18:10:00|4050.3|4049.9|4047.55|4047.15|4052.3|4051.9|4047.05|4046.65|12843
1661796900000|2022-08-29 18:15:00|4047.8|4047.4|4044.3|4043.9|4048.05|4047.65|4042.8|4042.4|13834
1661797200000|2022-08-29 18:20:00|4044.05|4043.65|4044.55|4044.15|4045.05|4044.65|4042.3|4041.9|10116
1661797500000|2022-08-29 18:25:00|4044.8|4044.4|4045.3|4044.9|4048.55|4048.15|4044.55|4044.15|12474
1661797800000|2022-08-29 18:30:00|4045.05|4044.65|4051.05|4050.65|4051.05|4050.65|4045.05|4044.65|11645
1661798100000|2022-08-29 18:35:00|4050.55|4050.15|4051.8|4051.4|4054.3|4053.9|4050.55|4050.15|12921
1661798400000|2022-08-29 18:40:00|4052.05|4051.65|4054.05|4053.65|4054.8|4054.4|4051.8|4051.4|9249
1661798700000|2022-08-29 18:45:00|4053.8|4053.4|4051.55|4051.15|4054.3|4053.9|4050.8|4050.4|8312
1661799000000|2022-08-29 18:50:00|4051.3|4050.9|4048.55|4048.15|4051.8|4051.4|4047.3|4046.9|9925
1661799300000|2022-08-29 18:55:00|4048.3|4047.9|4051.05|4050.65|4051.8|4051.4|4041.55|4041.15|20470
1661799600000|2022-08-29 19:00:00|4050.8|4050.4|4056.55|4056.15|4060.8|4060.4|4050.55|4050.15|26156
1661799900000|2022-08-29 19:05:00|4056.3|4055.9|4053.05|4052.65|4056.55|4056.15|4050.05|4049.65|14204
1661800200000|2022-08-29 19:10:00|4053.3|4052.9|4056.55|4056.15|4057.55|4057.15|4050.3|4049.9|14778
1661800500000|2022-08-29 19:15:00|4056.3|4055.9|4052.55|4052.15|4058.3|4057.9|4051.55|4051.15|14688
1661800800000|2022-08-29 19:20:00|4052.3|4051.9|4051.3|4050.9|4052.8|4052.4|4049.55|4049.15|12367
1661801100000|2022-08-29 19:25:00|4050.8|4050.4|4046.3|4045.9|4050.8|4050.4|4045.55|4045.15|14682
1661801400000|2022-08-29 19:30:00|4046.05|4045.65|4047.55|4047.15|4049.05|4048.65|4042.8|4042.4|18953
1661801700000|2022-08-29 19:35:00|4047.8|4047.4|4050.55|4050.15|4050.8|4050.4|4046.8|4046.4|12478
1661802000000|2022-08-29 19:40:00|4050.3|4049.9|4050.55|4050.15|4052.3|4051.9|4047.05|4046.65|15110
1661802300000|2022-08-29 19:45:00|4049.8|4049.4|4044.3|4043.9|4049.8|4049.4|4042.3|4041.9|20518
1661802600000|2022-08-29 19:50:00|4044.05|4043.65|4037.55|4037.15|4044.3|4043.9|4035.8|4035.4|37477
1661802900000|2022-08-29 19:55:00|4037.8|4037.4|4031.05|4030.65|4038.05|4037.65|4028.55|4028.15|75583
1661803200000|2022-08-29 20:00:00|4030.73|4030.33|4031.83|4031.23|4033.58|4032.98|4029.33|4028.73|29438
1661803500000|2022-08-29 20:05:00|4032.08|4031.48|4029.33|4028.73|4032.08|4031.48|4029.33|4028.73|6720
1661803800000|2022-08-29 20:10:00|4029.58|4028.98|4030.58|4029.98|4031.08|4030.48|4029.33|4028.73|6524
1661804100000|2022-08-29 20:15:00|4030.33|4029.73|4029.83|4029.23|4030.58|4029.98|4029.08|4028.48|1338
1661804400000|2022-08-29 20:20:00|4029.58|4028.98|4029.08|4028.48|4030.33|4029.73|4029.08|4028.48|1061
1661804700000|2022-08-29 20:25:00|4029.33|4028.73|4029.33|4028.73|4029.83|4029.23|4029.08|4028.48|885
1661805000000|2022-08-29 20:30:00|4029.08|4028.48|4029.83|4029.23|4029.83|4029.23|4029.08|4028.48|911
1661805300000|2022-08-29 20:35:00|4030.08|4029.48|4031.23|4030.63|4031.23|4030.63|4029.83|4029.23|1024
1661805600000|2022-08-29 20:40:00|4030.98|4030.38|4032.98|4032.38|4032.98|4032.38|4030.98|4030.38|1136
1661805900000|2022-08-29 20:45:00|4033.23|4032.63|4034.23|4033.63|4034.48|4033.88|4032.98|4032.38|816
1661806200000|2022-08-29 20:50:00|4034.35|4033.75|4034.73|4034.13|4034.73|4034.13|4033.98|4033.38|713
1661806500000|2022-08-29 20:55:00|4034.48|4033.88|4035.33|4033.83|4035.4|4034.5|4034.48|4033.83|806
1661806800000|2022-08-29 21:00:00|4035.29|4033.79|4035.07|4033.57|4035.44|4033.94|4034.85|4033.35|0
1661807100000|2022-08-29 21:05:00|4034.82|4033.32|4034.63|4033.13|4034.93|4033.43|4034.56|4033.06|0
1661807400000|2022-08-29 21:10:00|4034.56|4033.06|4034.52|4033.02|4034.85|4033.35|4034.49|4032.99|0
1661807700000|2022-08-29 21:15:00|4034.38|4032.88|4034.45|4032.95|4034.63|4033.13|4034.34|4032.84|0
1661808000000|2022-08-29 21:20:00|4034.52|4033.02|4034.96|4033.46|4034.96|4033.46|4034.52|4033.02|0
1661808300000|2022-08-29 21:25:00|4035.07|4033.57|4034.93|4033.43|4035.07|4033.57|4034.78|4033.28|0
1661808600000|2022-08-29 21:30:00|4035|4033.5|4034.96|4033.46|4035|4033.5|4034.74|4033.24|0
1661808900000|2022-08-29 21:35:00|4034.93|4033.43|4034.96|4033.46|4034.96|4033.46|4034.85|4033.35|0
1661809200000|2022-08-29 21:40:00|4034.93|4033.43|4034.85|4033.35|4035.18|4033.68|4034.56|4033.06|0
1661809500000|2022-08-29 21:45:00|4034.67|4033.17|4034.41|4032.91|4034.93|4033.43|4034.41|4032.91|0
1661809800000|2022-08-29 21:50:00|4034.27|4032.77|4034.6|4033.1|4034.63|4033.13|4034.27|4032.77|0
1661810100000|2022-08-29 21:55:00|4034.56|4033.06|4034.78|4033.28|4035|4033.5|4034.41|4032.91|0
1661810400000|2022-08-29 22:00:00|4034.85|4034.25|4036.23|4035.63|4036.23|4035.63|4034.48|4033.88|1177
1661810700000|2022-08-29 22:05:00|4036.48|4035.88|4035.6|4035|4036.98|4036.38|4034.98|4034.38|618
1661811000000|2022-08-29 22:10:00|4035.73|4035.13|4035.23|4034.63|4036.73|4036.13|4034.98|4034.38|371
1661811300000|2022-08-29 22:15:00|4035.48|4034.88|4035.73|4035.13|4036.23|4035.63|4035.48|4034.88|207
1661811600000|2022-08-29 22:20:00|4034.73|4034.13|4034.98|4034.38|4035.48|4034.88|4033.98|4033.38|444
1661811900000|2022-08-29 22:25:00|4034.85|4034.25|4033.48|4032.88|4035.73|4035.13|4033.48|4032.88|739
1661812200000|2022-08-29 22:30:00|4033.73|4033.13|4034.23|4033.63|4034.48|4033.88|4033.23|4032.63|307
1661812500000|2022-08-29 22:35:00|4033.98|4033.38|4033.98|4033.38|4034.23|4033.63|4033.73|4033.13|197
1661812800000|2022-08-29 22:40:00|4034.23|4033.63|4034.23|4033.63|4034.23|4033.63|4033.98|4033.38|83
1661813100000|2022-08-29 22:45:00|4033.98|4033.38|4033.98|4033.38|4034.48|4033.88|4033.98|4033.38|345
1661813400000|2022-08-29 22:50:00|4033.73|4033.13|4033.73|4033.13|4034.23|4033.63|4033.48|4032.88|187
1661813700000|2022-08-29 22:55:00|4033.48|4032.88|4033.98|4033.38|4033.98|4033.38|4033.48|4032.88|125
1661814000000|2022-08-29 23:00:00|4034.23|4033.63|4033.98|4033.38|4034.73|4034.13|4033.98|4033.38|279
1661814300000|2022-08-29 23:05:00|4033.73|4033.13|4032.48|4031.88|4033.73|4033.13|4031.48|4030.88|554
1661814600000|2022-08-29 23:10:00|4032.73|4032.13|4033.23|4032.63|4033.48|4032.88|4032.23|4031.63|215
1661814900000|2022-08-29 23:15:00|4032.98|4032.38|4033.73|4033.13|4034.23|4033.63|4032.98|4032.38|245
1661815200000|2022-08-29 23:20:00|4033.98|4033.38|4035.23|4034.63|4035.23|4034.63|4033.98|4033.38|307
1661815500000|2022-08-29 23:25:00|4035.73|4035.13|4035.85|4035.25|4036.23|4035.63|4035.48|4034.88|428
1661815800000|2022-08-29 23:30:00|4035.98|4035.38|4035.73|4035.13|4036.23|4035.63|4034.73|4034.13|646
1661816100000|2022-08-29 23:35:00|4035.98|4035.38|4036.48|4035.88|4036.98|4036.38|4035.73|4035.13|340
1661816400000|2022-08-29 23:40:00|4036.73|4036.13|4039.98|4039.38|4040.23|4039.63|4036.73|4036.13|994
1661816700000|2022-08-29 23:45:00|4039.73|4039.13|4040.23|4039.63|4042.48|4041.88|4039.73|4039.13|1547
1661817000000|2022-08-29 23:50:00|4040.35|4039.75|4039.48|4038.88|4041.23|4040.63|4039.23|4038.63|584
1661817300000|2022-08-29 23:55:00|4039.73|4039.13|4040.73|4040.13|4041.98|4041.38|4039.73|4039.13|729
1661817600000|2022-08-30 00:00:00|4040.98|4040.38|4036.73|4036.13|4041.98|4041.38|4036.23|4035.63|2040
1661817900000|2022-08-30 00:05:00|4036.98|4036.38|4038.23|4037.63|4040.23|4039.63|4036.98|4036.38|1337
1661818200000|2022-08-30 00:10:00|4038.48|4037.88|4035.98|4035.38|4039.23|4038.63|4035.23|4034.63|786
1661818500000|2022-08-30 00:15:00|4035.73|4035.13|4032.73|4032.13|4038.23|4037.63|4032.73|4032.13|1772
1661818800000|2022-08-30 00:20:00|4033.23|4032.63|4032.48|4031.88|4033.23|4032.63|4030.6|4030|1671
1661819100000|2022-08-30 00:25:00|4032.73|4032.13|4032.48|4031.88|4033.23|4032.63|4031.48|4030.88|825
1661819400000|2022-08-30 00:30:00|4032.23|4031.63|4030.23|4029.63|4033.23|4032.63|4029.73|4029.13|1549
1661819700000|2022-08-30 00:35:00|4029.98|4029.38|4027.23|4026.63|4029.98|4029.38|4026.23|4025.63|2054
1661820000000|2022-08-30 00:40:00|4027.48|4026.88|4029.48|4028.88|4029.73|4029.13|4026.98|4026.38|707
1661820300000|2022-08-30 00:45:00|4029.23|4028.63|4031.48|4030.88|4032.48|4031.88|4029.23|4028.63|1025
1661820600000|2022-08-30 00:50:00|4031.73|4031.13|4032.98|4032.38|4033.48|4032.88|4031.48|4030.88|670
1661820900000|2022-08-30 00:55:00|4033.23|4032.63|4033.23|4032.63|4033.98|4033.38|4032.23|4031.63|867
1661821200000|2022-08-30 01:00:00|4033.48|4032.88|4033.23|4032.63|4033.98|4033.38|4032.6|4032|463
1661821500000|2022-08-30 01:05:00|4033.48|4032.88|4036.48|4035.88|4036.73|4036.13|4033.48|4032.88|791
1661821800000|2022-08-30 01:10:00|4036.6|4036|4036.73|4036.13|4037.48|4036.88|4035.73|4035.13|872
1661822100000|2022-08-30 01:15:00|4036.85|4036.25|4038.98|4038.38|4039.23|4038.63|4036.23|4035.63|1084
1661822400000|2022-08-30 01:20:00|4039.23|4038.63|4039.73|4039.13|4040.73|4040.13|4038.48|4037.88|1069
1661822700000|2022-08-30 01:25:00|4039.85|4039.25|4038.73|4038.13|4040.48|4039.88|4037.98|4037.38|857
1661823000000|2022-08-30 01:30:00|4038.85|4038.25|4037.23|4036.63|4038.98|4038.38|4036.23|4035.63|941
1661823300000|2022-08-30 01:35:00|4036.98|4036.38|4036.98|4036.38|4038.48|4037.88|4036.98|4036.38|566
1661823600000|2022-08-30 01:40:00|4037.23|4036.63|4034.23|4033.63|4037.48|4036.88|4033.48|4032.88|1341
1661823900000|2022-08-30 01:45:00|4034.1|4033.5|4031.98|4031.38|4034.48|4033.88|4031.73|4031.13|1056
1661824200000|2022-08-30 01:50:00|4031.73|4031.13|4031.23|4030.63|4031.73|4031.13|4028.73|4028.13|1731
1661824500000|2022-08-30 01:55:00|4030.98|4030.38|4030.48|4029.88|4031.98|4031.38|4029.98|4029.38|882
1661824800000|2022-08-30 02:00:00|4030.23|4029.63|4027.98|4027.38|4030.98|4030.38|4027.23|4026.63|1179
1661825100000|2022-08-30 02:05:00|4027.73|4027.13|4029.73|4029.13|4029.98|4029.38|4027.48|4026.88|812
1661825400000|2022-08-30 02:10:00|4029.6|4029|4030.23|4029.63|4031.23|4030.63|4029.23|4028.63|928
1661825700000|2022-08-30 02:15:00|4030.1|4029.5|4030.73|4030.13|4030.73|4030.13|4026.73|4026.13|1097
1661826000000|2022-08-30 02:20:00|4030.98|4030.38|4032.98|4032.38|4032.98|4032.38|4030.48|4029.88|1239
1661826300000|2022-08-30 02:25:00|4032.73|4032.13|4032.1|4031.5|4032.98|4032.38|4031.23|4030.63|642
1661826600000|2022-08-30 02:30:00|4031.98|4031.38|4032.23|4031.63|4032.85|4032.25|4030.73|4030.13|416
1661826900000|2022-08-30 02:35:00|4032.48|4031.88|4033.73|4033.13|4034.23|4033.63|4031.98|4031.38|501
1661827200000|2022-08-30 02:40:00|4033.85|4033.25|4033.48|4032.88|4034.73|4034.13|4032.98|4032.38|553
1661827500000|2022-08-30 02:45:00|4032.98|4032.38|4034.73|4034.13|4034.73|4034.13|4032.1|4031.5|592
1661827800000|2022-08-30 02:50:00|4034.98|4034.38|4035.73|4035.13|4036.23|4035.63|4034.23|4033.63|1119
1661828100000|2022-08-30 02:55:00|4035.98|4035.38|4035.48|4034.88|4036.48|4035.88|4034.98|4034.38|476
1661828400000|2022-08-30 03:00:00|4035.23|4034.63|4035.23|4034.63|4035.48|4034.88|4034.73|4034.13|358
1661828700000|2022-08-30 03:05:00|4034.98|4034.38|4034.48|4033.88|4034.98|4034.38|4033.73|4033.13|536
1661829000000|2022-08-30 03:10:00|4034.23|4033.63|4033.48|4032.88|4034.73|4034.13|4033.48|4032.88|355
1661829300000|2022-08-30 03:15:00|4033.23|4032.63|4033.23|4032.63|4034.48|4033.88|4032.73|4032.13|493
1661829600000|2022-08-30 03:20:00|4033.48|4032.88|4035.98|4035.38|4036.48|4035.88|4033.48|4032.88|610
1661829900000|2022-08-30 03:25:00|4036.23|4035.63|4036.73|4036.13|4036.73|4036.13|4035.48|4034.88|235
1661830200000|2022-08-30 03:30:00|4036.98|4036.38|4035.98|4035.38|4037.23|4036.63|4035.73|4035.13|303
1661830500000|2022-08-30 03:35:00|4036.23|4035.63|4037.1|4036.5|4038.48|4037.88|4035.98|4035.38|813
1661830800000|2022-08-30 03:40:00|4036.98|4036.38|4039.48|4038.88|4040.48|4039.88|4036.98|4036.38|1248
1661831100000|2022-08-30 03:45:00|4039.6|4039|4039.23|4038.63|4039.98|4039.38|4038.98|4038.38|455
1661831400000|2022-08-30 03:50:00|4038.98|4038.38|4039.98|4039.38|4039.98|4039.38|4038.48|4037.88|1064
1661831700000|2022-08-30 03:55:00|4040.23|4039.63|4040.73|4040.13|4040.73|4040.13|4039.48|4038.88|302
1661832000000|2022-08-30 04:00:00|4040.48|4039.88|4040.48|4039.88|4041.1|4040.5|4039.98|4039.38|464
1661832300000|2022-08-30 04:05:00|4040.35|4039.75|4039.85|4039.25|4040.48|4039.88|4039.73|4039.13|184
1661832600000|2022-08-30 04:10:00|4039.98|4039.38|4040.23|4039.63|4040.73|4040.13|4039.6|4039|250
1661832900000|2022-08-30 04:15:00|4039.98|4039.38|4043.48|4042.88|4043.48|4042.88|4039.73|4039.13|1218
1661833200000|2022-08-30 04:20:00|4043.23|4042.63|4043.98|4043.38|4045.98|4045.38|4043.23|4042.63|1543
1661833500000|2022-08-30 04:25:00|4044.23|4043.63|4044.98|4044.38|4044.98|4044.38|4043.98|4043.38|463
1661833800000|2022-08-30 04:30:00|4044.73|4044.13|4046.6|4046|4046.98|4046.38|4044.73|4044.13|1127
1661834100000|2022-08-30 04:35:00|4046.73|4046.13|4047.98|4047.38|4047.98|4047.38|4045.48|4044.88|608
1661834400000|2022-08-30 04:40:00|4047.85|4047.25|4045.73|4045.13|4047.98|4047.38|4045.48|4044.88|469
1661834700000|2022-08-30 04:45:00|4045.85|4045.25|4045.98|4045.38|4046.73|4046.13|4045.73|4045.13|191
1661835000000|2022-08-30 04:50:00|4045.85|4045.25|4044.23|4043.63|4045.98|4045.38|4044.23|4043.63|453
1661835300000|2022-08-30 04:55:00|4044.1|4043.5|4044.73|4044.13|4044.98|4044.38|4043.85|4043.25|295
1661835600000|2022-08-30 05:00:00|4044.85|4044.25|4042.73|4042.13|4045.23|4044.63|4042.48|4041.88|536
1661835900000|2022-08-30 05:05:00|4042.85|4042.25|4044.48|4043.88|4044.48|4043.88|4042.73|4042.13|430
1661836200000|2022-08-30 05:10:00|4044.6|4044|4045.73|4045.13|4045.73|4045.13|4043.48|4042.88|604
1661836500000|2022-08-30 05:15:00|4045.98|4045.38|4043.98|4043.38|4045.98|4045.38|4043.23|4042.63|615
1661836800000|2022-08-30 05:20:00|4043.73|4043.13|4043.73|4043.13|4044.73|4044.13|4042.48|4041.88|498
1661837100000|2022-08-30 05:25:00|4043.98|4043.38|4041.48|4040.88|4043.98|4043.38|4041.23|4040.63|728
1661837400000|2022-08-30 05:30:00|4041.23|4040.63|4042.73|4042.13|4042.98|4042.38|4041.23|4040.63|350
1661837700000|2022-08-30 05:35:00|4042.85|4042.25|4043.23|4042.63|4043.48|4042.88|4041.98|4041.38|504
1661838000000|2022-08-30 05:40:00|4043.1|4042.5|4042.73|4042.13|4043.98|4043.38|4041.73|4041.13|592
1661838300000|2022-08-30 05:45:00|4042.48|4041.88|4041.48|4040.88|4042.73|4042.13|4041.23|4040.63|253
1661838600000|2022-08-30 05:50:00|4041.23|4040.63|4041.98|4041.38|4041.98|4041.38|4040.23|4039.63|595
1661838900000|2022-08-30 05:55:00|4041.85|4041.25|4043.98|4043.38|4044.23|4043.63|4041.85|4041.25|623
1661839200000|2022-08-30 06:00:00|4044.23|4043.63|4042.23|4041.63|4044.98|4044.38|4041.23|4040.63|1406
1661839500000|2022-08-30 06:05:00|4041.98|4041.38|4041.23|4040.63|4043.73|4043.13|4040.48|4039.88|671
1661839800000|2022-08-30 06:10:00|4041.48|4040.88|4040.98|4040.38|4042.23|4041.63|4039.48|4038.88|744
1661840100000|2022-08-30 06:15:00|4040.73|4040.13|4040.85|4040.25|4041.73|4041.13|4038.48|4037.88|1007
1661840400000|2022-08-30 06:20:00|4040.98|4040.38|4044.23|4043.63|4044.23|4043.63|4040.23|4039.63|1028
1661840700000|2022-08-30 06:25:00|4044.1|4043.5|4042.98|4042.38|4044.23|4043.63|4042.23|4041.63|754
1661841000000|2022-08-30 06:30:00|4043.23|4042.63|4041.23|4040.63|4043.98|4043.38|4041.23|4040.63|869
1661841300000|2022-08-30 06:35:00|4041.35|4040.75|4040.73|4040.13|4041.73|4041.13|4039.23|4038.63|967
1661841600000|2022-08-30 06:40:00|4040.98|4040.38|4044.48|4043.88|4045.48|4044.88|4040.73|4040.13|975
1661841900000|2022-08-30 06:45:00|4044.23|4043.63|4042.48|4041.88|4045.23|4044.63|4041.98|4041.38|932
1661842200000|2022-08-30 06:50:00|4042.73|4042.13|4042.1|4041.5|4042.73|4042.13|4039.98|4039.38|858
1661842500000|2022-08-30 06:55:00|4042.23|4041.63|4043.98|4043.38|4045.98|4045.38|4042.23|4041.63|1386
1661842800000|2022-08-30 07:00:00|4043.73|4043.13|4044.1|4043.5|4045.73|4045.13|4041.73|4041.13|3245
1661843100000|2022-08-30 07:05:00|4044.23|4043.63|4047.23|4046.63|4048.48|4047.88|4041.35|4040.75|2626
1661843400000|2022-08-30 07:10:00|4047.48|4046.88|4048.23|4047.63|4048.98|4048.38|4045.73|4045.13|2090
1661843700000|2022-08-30 07:15:00|4048.48|4047.88|4052.1|4051.5|4053.6|4053|4046.98|4046.38|3719
1661844000000|2022-08-30 07:20:00|4051.98|4051.38|4052.23|4051.63|4052.98|4052.38|4050.48|4049.88|3175
1661844300000|2022-08-30 07:25:00|4051.98|4051.38|4051.35|4050.75|4052.73|4052.13|4049.73|4049.13|1225
1661844600000|2022-08-30 07:30:00|4051.23|4050.63|4056.48|4055.88|4056.73|4056.13|4050.48|4049.88|2407
1661844900000|2022-08-30 07:35:00|4056.73|4056.13|4056.73|4056.13|4057.98|4057.38|4055.23|4054.63|2117
1661845200000|2022-08-30 07:40:00|4056.48|4055.88|4059.23|4058.63|4059.23|4058.63|4055.98|4055.38|2344
1661845500000|2022-08-30 07:45:00|4059.48|4058.88|4061.23|4060.63|4061.48|4060.88|4056.98|4056.38|2772
1661845800000|2022-08-30 07:50:00|4061.48|4060.88|4059.73|4059.13|4062.73|4062.13|4059.48|4058.88|3377
1661846100000|2022-08-30 07:55:00|4059.48|4058.88|4057.23|4056.63|4059.6|4059|4056.35|4055.75|1539
1661846400000|2022-08-30 08:00:00|4057.1|4056.5|4067.23|4066.63|4069.73|4069.13|4056.98|4056.38|8062
1661846700000|2022-08-30 08:05:00|4067.1|4066.5|4069.48|4068.88|4069.98|4069.38|4066.98|4066.38|2768
1661847000000|2022-08-30 08:10:00|4069.6|4069|4068.73|4068.13|4070.23|4069.63|4068.48|4067.88|1615
1661847300000|2022-08-30 08:15:00|4068.98|4068.38|4071.85|4071.25|4071.98|4071.38|4068.73|4068.13|1950
1661847600000|2022-08-30 08:20:00|4071.98|4071.38|4066.98|4066.38|4071.98|4071.38|4066.98|4066.38|3200
1661847900000|2022-08-30 08:25:00|4066.85|4066.25|4069.23|4068.63|4069.48|4068.88|4066.73|4066.13|2148
1661848200000|2022-08-30 08:30:00|4069.73|4069.13|4065.48|4064.88|4069.73|4069.13|4065.23|4064.63|1685
1661848500000|2022-08-30 08:35:00|4065.6|4065|4064.73|4064.13|4065.98|4065.38|4064.48|4063.88|1042
1661848800000|2022-08-30 08:40:00|4064.48|4063.88|4064.48|4063.88|4064.98|4064.38|4063.73|4063.13|1075
1661849100000|2022-08-30 08:45:00|4064.23|4063.63|4064.23|4063.63|4065.23|4064.63|4063.73|4063.13|831
1661849400000|2022-08-30 08:50:00|4063.98|4063.38|4064.35|4063.75|4065.98|4065.38|4063.73|4063.13|1021
1661849700000|2022-08-30 08:55:00|4064.23|4063.63|4064.48|4063.88|4064.98|4064.38|4063.98|4063.38|856
1661850000000|2022-08-30 09:00:00|4064.73|4064.13|4062.73|4062.13|4065.73|4065.13|4062.23|4061.63|1704
1661850300000|2022-08-30 09:05:00|4062.98|4062.38|4061.48|4060.88|4062.98|4062.38|4061.48|4060.88|914
1661850600000|2022-08-30 09:10:00|4061.73|4061.13|4061.73|4061.13|4062.48|4061.88|4060.98|4060.38|1144
1661850900000|2022-08-30 09:15:00|4061.98|4061.38|4060.23|4059.63|4062.48|4061.88|4059.23|4058.63|1197
1661851200000|2022-08-30 09:20:00|4059.98|4059.38|4062.98|4062.38|4063.48|4062.88|4059.73|4059.13|1303
1661851500000|2022-08-30 09:25:00|4063.23|4062.63|4062.85|4062.25|4063.73|4063.13|4061.73|4061.13|1325
1661851800000|2022-08-30 09:30:00|4062.98|4062.38|4067.98|4067.38|4068.48|4067.88|4062.48|4061.88|2435
1661852100000|2022-08-30 09:35:00|4067.85|4067.25|4067.73|4067.13|4068.48|4067.88|4066.73|4066.13|1541
1661852400000|2022-08-30 09:40:00|4067.85|4067.25|4066.73|4066.13|4067.98|4067.38|4066.23|4065.63|1103
1661852700000|2022-08-30 09:45:00|4066.6|4066|4064.73|4064.13|4066.73|4066.13|4063.98|4063.38|1402
1661853000000|2022-08-30 09:50:00|4064.6|4064|4067.23|4066.63|4067.23|4066.63|4064.23|4063.63|1101
1661853300000|2022-08-30 09:55:00|4067.35|4066.75|4066.23|4065.63|4067.73|4067.13|4065.48|4064.88|1445
1661853600000|2022-08-30 10:00:00|4065.98|4065.38|4065.98|4065.38|4066.73|4066.13|4064.48|4063.88|1687
1661853900000|2022-08-30 10:05:00|4065.73|4065.13|4069.48|4068.88|4070.73|4070.13|4065.73|4065.13|3190
1661854200000|2022-08-30 10:10:00|4069.35|4068.75|4067.98|4067.38|4069.98|4069.38|4066.98|4066.38|2237
1661854500000|2022-08-30 10:15:00|4067.48|4066.88|4065.85|4065.25|4067.73|4067.13|4065.48|4064.88|1096
1661854800000|2022-08-30 10:20:00|4065.98|4065.38|4064.98|4064.38|4066.98|4066.38|4064.73|4064.13|1127
1661855100000|2022-08-30 10:25:00|4064.73|4064.13|4066.73|4066.13|4066.73|4066.13|4064.73|4064.13|921
1661855400000|2022-08-30 10:30:00|4066.98|4066.38|4067.23|4066.63|4067.98|4067.38|4065.85|4065.25|1359
1661855700000|2022-08-30 10:35:00|4066.98|4066.38|4065.23|4064.63|4067.23|4066.63|4064.98|4064.38|876
1661856000000|2022-08-30 10:40:00|4064.98|4064.38|4064.73|4064.13|4065.48|4064.88|4064.48|4063.88|825
1661856300000|2022-08-30 10:45:00|4064.48|4063.88|4063.98|4063.38|4064.98|4064.38|4063.48|4062.88|1249
1661856600000|2022-08-30 10:50:00|4064.1|4063.5|4064.73|4064.13|4065.23|4064.63|4063.48|4062.88|1025
1661856900000|2022-08-30 10:55:00|4064.48|4063.88|4062.23|4061.63|4064.98|4064.38|4061.98|4061.38|1376
1661857200000|2022-08-30 11:00:00|4062.48|4061.88|4064.73|4064.13|4064.98|4064.38|4061.98|4061.38|1966
1661857500000|2022-08-30 11:05:00|4064.48|4063.88|4062.48|4061.88|4065.23|4064.63|4062.1|4061.5|1564
1661857800000|2022-08-30 11:10:00|4062.73|4062.13|4062.73|4062.13|4063.73|4063.13|4061.23|4060.63|1562
1661858100000|2022-08-30 11:15:00|4062.6|4062|4063.73|4063.13|4064.23|4063.63|4062.48|4061.88|1207
1661858400000|2022-08-30 11:20:00|4063.98|4063.38|4061.23|4060.63|4063.98|4063.38|4060.98|4060.38|1233
1661858700000|2022-08-30 11:25:00|4060.98|4060.38|4061.1|4060.5|4061.73|4061.13|4059.23|4058.63|1716
1661859000000|2022-08-30 11:30:00|4060.98|4060.38|4061.23|4060.63|4062.1|4061.5|4060.48|4059.88|1208
1661859300000|2022-08-30 11:35:00|4060.98|4060.38|4059.98|4059.38|4061.98|4061.38|4059.48|4058.88|1802
1661859600000|2022-08-30 11:40:00|4060.73|4060.13|4061.23|4060.63|4061.23|4060.63|4059.73|4059.13|1251
1661859900000|2022-08-30 11:45:00|4061.48|4060.88|4060.98|4060.38|4063.23|4062.63|4060.48|4059.88|1320
1661860200000|2022-08-30 11:50:00|4060.85|4060.25|4056.98|4056.38|4060.98|4060.38|4055.98|4055.38|2777
1661860500000|2022-08-30 11:55:00|4056.73|4056.13|4057.23|4056.63|4057.48|4056.88|4054.98|4054.38|2331
1661860800000|2022-08-30 12:00:00|4057.73|4057.13|4061.23|4060.63|4061.23|4060.63|4056.73|4056.13|2287
1661861100000|2022-08-30 12:05:00|4060.98|4060.38|4058.23|4057.63|4061.73|4061.13|4057.98|4057.38|2346
1661861400000|2022-08-30 12:10:00|4057.98|4057.38|4059.48|4058.88|4060.23|4059.63|4057.48|4056.88|1644
1661861700000|2022-08-30 12:15:00|4059.23|4058.63|4056.73|4056.13|4060.98|4060.38|4056.48|4055.88|2686
1661862000000|2022-08-30 12:20:00|4056.98|4056.38|4053.98|4053.38|4056.98|4056.38|4052.98|4052.38|3505
1661862300000|2022-08-30 12:25:00|4054.23|4053.63|4052.48|4051.88|4054.73|4054.13|4050.98|4050.38|3951
1661862600000|2022-08-30 12:30:00|4052.23|4051.63|4046.1|4045.5|4052.23|4051.63|4045.73|4045.13|6976
1661862900000|2022-08-30 12:35:00|4046.23|4045.63|4049.48|4048.88|4050.23|4049.63|4045.98|4045.38|4478
1661863200000|2022-08-30 12:40:00|4049.23|4048.63|4048.98|4048.38|4050.98|4050.38|4045.98|4045.38|4586
1661863500000|2022-08-30 12:45:00|4048.73|4048.13|4047.48|4046.88|4051.23|4050.63|4047.23|4046.63|4635
1661863800000|2022-08-30 12:50:00|4047.23|4046.63|4048.73|4048.13|4049.48|4048.88|4046.23|4045.63|4221
1661864100000|2022-08-30 12:55:00|4048.6|4048|4044.98|4044.38|4049.23|4048.63|4044.98|4044.38|3657
1661864400000|2022-08-30 13:00:00|4045.23|4044.63|4046.23|4045.63|4047.98|4047.38|4044.23|4043.63|4700
1661864700000|2022-08-30 13:05:00|4045.98|4045.38|4043.23|4042.63|4046.73|4046.13|4042.48|4041.88|4668
1661865000000|2022-08-30 13:10:00|4043.48|4042.88|4046.23|4045.63|4046.73|4046.13|4042.73|4042.13|4302
1661865300000|2022-08-30 13:15:00|4046.48|4045.88|4042.23|4041.63|4046.48|4045.88|4041.23|4040.63|5983
1661865600000|2022-08-30 13:20:00|4041.98|4041.38|4045.73|4045.13|4045.73|4045.13|4041.48|4040.88|3641
1661865900000|2022-08-30 13:25:00|4045.23|4044.63|4043.1|4042.5|4045.73|4045.13|4042.23|4041.63|8165
1661866200000|2022-08-30 13:30:00|4043|4042.6|4040.63|4040.23|4045.5|4045.1|4035.38|4034.98|44056
1661866500000|2022-08-30 13:35:00|4040.88|4040.48|4039.38|4038.98|4043.13|4042.73|4035.13|4034.73|32150
1661866800000|2022-08-30 13:40:00|4039.63|4039.23|4028.63|4028.23|4040.38|4039.98|4027.63|4027.23|35831
1661867100000|2022-08-30 13:45:00|4028.88|4028.48|4029.63|4029.23|4031.63|4031.23|4022.88|4022.48|43251
1661867400000|2022-08-30 13:50:00|4029.88|4029.48|4023.63|4023.23|4030.38|4029.98|4022.88|4022.48|34038
1661867700000|2022-08-30 13:55:00|4023.38|4022.98|4023|4022.6|4026.13|4025.73|4019.63|4019.23|28851
1661868000000|2022-08-30 14:00:00|4022.88|4022.48|4020.38|4019.98|4027.88|4027.48|4019.63|4019.23|40623
1661868300000|2022-08-30 14:05:00|4020.13|4019.73|4008.88|4008.48|4021.38|4020.98|4005.13|4004.73|54446
1661868600000|2022-08-30 14:10:00|4009.13|4008.73|4007.88|4007.48|4009.88|4009.48|4004.38|4003.98|37476
1661868900000|2022-08-30 14:15:00|4008.13|4007.73|4007.88|4007.48|4008.88|4008.48|4004.63|4004.23|25299
1661869200000|2022-08-30 14:20:00|4008.13|4007.73|4002.13|4001.73|4010.13|4009.73|4000.13|3999.73|34131
1661869500000|2022-08-30 14:25:00|4001.63|4001.23|4004.63|4004.23|4008.63|4008.23|4001.13|4000.73|27433
1661869800000|2022-08-30 14:30:00|4003.88|4003.48|3987.13|3986.73|4006.88|4006.48|3986.38|3985.98|52475
1661870100000|2022-08-30 14:35:00|3987.38|3986.98|3985.38|3984.98|3987.38|3986.98|3982.13|3981.73|47867
1661870400000|2022-08-30 14:40:00|3985.63|3985.23|3980.38|3979.98|3986.38|3985.98|3978.88|3978.48|33533
1661870700000|2022-08-30 14:45:00|3980.13|3979.73|3969.63|3969.23|3980.38|3979.98|3967.88|3967.48|52343
1661871000000|2022-08-30 14:50:00|3970.13|3969.73|3977.63|3977.23|3978.38|3977.98|3967.88|3967.48|45954
1661871300000|2022-08-30 14:55:00|3977.88|3977.48|3987.63|3987.23|3988.13|3987.73|3976.88|3976.48|43407
1661871600000|2022-08-30 15:00:00|3987.38|3986.98|3989.88|3989.48|3993.13|3992.73|3983.88|3983.48|63476
1661871900000|2022-08-30 15:05:00|3989.63|3989.23|3990.13|3989.73|3995.88|3995.48|3987.13|3986.73|41789
1661872200000|2022-08-30 15:10:00|3989.63|3989.23|3985.63|3985.23|3990.88|3990.48|3981.63|3981.23|36469
1661872500000|2022-08-30 15:15:00|3985.38|3984.98|3995.88|3995.48|3996.63|3996.23|3982.63|3982.23|38468
1661872800000|2022-08-30 15:20:00|3995.38|3994.98|3990.38|3989.98|3996.63|3996.23|3988.38|3987.98|34776
1661873100000|2022-08-30 15:25:00|3990.63|3990.23|3991.38|3990.98|3997.38|3996.98|3986.13|3985.73|33514
1661873400000|2022-08-30 15:30:00|3990.88|3990.48|3998.43|3998.03|4000.18|3999.78|3988.28|3987.88|36161
1661873700000|2022-08-30 15:35:00|3998.68|3998.28|3991.18|3990.78|3999.68|3999.28|3989.93|3989.53|31949
1661874000000|2022-08-30 15:40:00|3990.93|3990.53|3991.43|3991.03|3994.93|3994.53|3986.93|3986.53|26153
1661874300000|2022-08-30 15:45:00|3991.93|3991.53|3985.43|3985.03|3991.93|3991.53|3984.93|3984.53|20320
1661874600000|2022-08-30 15:50:00|3985.93|3985.53|3992.68|3992.28|3994.43|3994.03|3984.93|3984.53|19749
1661874900000|2022-08-30 15:55:00|3992.43|3992.03|3991.43|3991.03|3995.93|3995.53|3990.68|3990.28|18443
1661875200000|2022-08-30 16:00:00|3991.18|3990.78|3993.68|3993.28|3997.93|3997.53|3989.68|3989.28|22220
1661875500000|2022-08-30 16:05:00|3993.43|3993.03|3993.93|3993.53|3998.93|3998.53|3993.18|3992.78|19013
1661875800000|2022-08-30 16:10:00|3993.68|3993.28|3997.68|3997.28|3997.93|3997.53|3990.68|3990.28|16999
1661876100000|2022-08-30 16:15:00|3997.93|3997.53|3995.18|3994.78|4003.68|4003.28|3993.93|3993.53|26614
1661876400000|2022-08-30 16:20:00|3994.68|3994.28|3992.43|3992.03|3995.93|3995.53|3991.43|3991.03|15458
1661876700000|2022-08-30 16:25:00|3992.18|3991.78|3991.93|3991.53|3992.43|3992.03|3987.68|3987.28|15185
1661877000000|2022-08-30 16:30:00|3991.68|3991.28|3982.93|3982.53|3992.18|3991.78|3982.93|3982.53|16033
1661877300000|2022-08-30 16:35:00|3982.68|3982.28|3987.93|3987.53|3988.43|3988.03|3982.68|3982.28|21622
1661877600000|2022-08-30 16:40:00|3988.18|3987.78|3981.68|3981.28|3988.18|3987.78|3981.43|3981.03|13562
1661877900000|2022-08-30 16:45:00|3981.43|3981.03|3982.93|3982.53|3983.93|3983.53|3978.43|3978.03|19122
1661878200000|2022-08-30 16:50:00|3983.18|3982.78|3985.93|3985.53|3986.93|3986.53|3982.68|3982.28|13615
1661878500000|2022-08-30 16:55:00|3985.68|3985.28|3984.18|3983.78|3988.18|3987.78|3983.93|3983.53|12068
1661878800000|2022-08-30 17:00:00|3983.93|3983.53|3984.68|3984.28|3986.93|3986.53|3982.43|3982.03|14078
1661879100000|2022-08-30 17:05:00|3984.43|3984.03|3981.18|3980.78|3987.93|3987.53|3980.18|3979.78|15772
1661879400000|2022-08-30 17:10:00|3980.93|3980.53|3973.93|3973.53|3982.43|3982.03|3973.68|3973.28|19833
1661879700000|2022-08-30 17:15:00|3974.18|3973.78|3972.43|3972.03|3977.18|3976.78|3972.18|3971.78|15887
1661880000000|2022-08-30 17:20:00|3972.68|3972.28|3970.93|3970.53|3973.93|3973.53|3969.93|3969.53|13699
1661880300000|2022-08-30 17:25:00|3971.18|3970.78|3975.93|3975.53|3975.93|3975.53|3970.43|3970.03|13050
1661880600000|2022-08-30 17:30:00|3976.18|3975.78|3975.43|3975.03|3979.68|3979.28|3973.68|3973.28|16366
1661880900000|2022-08-30 17:35:00|3975.68|3975.28|3974.18|3973.78|3976.68|3976.28|3971.18|3970.78|15206
1661881200000|2022-08-30 17:40:00|3974.43|3974.03|3965.18|3964.78|3975.68|3975.28|3965.18|3964.78|22454
1661881500000|2022-08-30 17:45:00|3964.93|3964.53|3976.43|3976.03|3976.93|3976.53|3964.18|3963.78|30220
1661881800000|2022-08-30 17:50:00|3975.93|3975.53|3979.93|3979.53|3982.18|3981.78|3974.43|3974.03|19544
1661882100000|2022-08-30 17:55:00|3980.18|3979.78|3978.18|3977.78|3981.93|3981.53|3977.43|3977.03|14666
1661882400000|2022-08-30 18:00:00|3977.68|3977.28|3982.43|3982.03|3982.93|3982.53|3974.43|3974.03|23410
1661882700000|2022-08-30 18:05:00|3982.18|3981.78|3979.93|3979.53|3983.68|3983.28|3979.18|3978.78|16804
1661883000000|2022-08-30 18:10:00|3979.68|3979.28|3982.18|3981.78|3984.68|3984.28|3979.18|3978.78|15134
1661883300000|2022-08-30 18:15:00|3981.93|3981.53|3980.43|3980.03|3984.68|3984.28|3979.68|3979.28|15639
1661883600000|2022-08-30 18:20:00|3980.68|3980.28|3980.68|3980.28|3982.93|3982.53|3977.18|3976.78|17508
1661883900000|2022-08-30 18:25:00|3980.93|3980.53|3973.68|3973.28|3981.68|3981.28|3973.43|3973.03|22620
1661884200000|2022-08-30 18:30:00|3973.43|3973.03|3980.93|3980.53|3982.68|3982.28|3973.43|3973.03|22289
1661884500000|2022-08-30 18:35:00|3981.18|3980.78|3980.93|3980.53|3981.93|3981.53|3975.93|3975.53|14476
1661884800000|2022-08-30 18:40:00|3981.18|3980.78|3974.43|3974.03|3982.18|3981.78|3973.18|3972.78|16617
1661885100000|2022-08-30 18:45:00|3973.93|3973.53|3976.68|3976.28|3977.18|3976.78|3973.93|3973.53|13831
1661885400000|2022-08-30 18:50:00|3976.93|3976.53|3976.68|3976.28|3978.43|3978.03|3973.93|3973.53|13806
1661885700000|2022-08-30 18:55:00|3976.43|3976.03|3977.43|3977.03|3980.68|3980.28|3972.68|3972.28|19675
1661886000000|2022-08-30 19:00:00|3977.68|3977.28|3983.43|3983.03|3989.18|3988.78|3976.18|3975.78|32095
1661886300000|2022-08-30 19:05:00|3983.18|3982.78|3992.18|3991.78|3992.43|3992.03|3982.68|3982.28|28079
1661886600000|2022-08-30 19:10:00|3991.93|3991.53|3994.43|3994.03|3997.93|3997.53|3991.18|3990.78|27158
1661886900000|2022-08-30 19:15:00|3994.68|3994.28|3993.18|3992.78|3996.43|3996.03|3988.93|3988.53|20910
1661887200000|2022-08-30 19:20:00|3992.93|3992.53|3993.93|3993.53|3994.8|3994.4|3988.18|3987.78|17364
1661887500000|2022-08-30 19:25:00|3994.18|3993.78|3988.93|3988.53|3994.18|3993.78|3987.68|3987.28|16376
1661887800000|2022-08-30 19:30:00|3989.18|3988.78|3982.68|3982.28|3989.68|3989.28|3978.43|3978.03|28975
1661888100000|2022-08-30 19:35:00|3982.93|3982.53|3985.68|3985.28|3986.68|3986.28|3982.18|3981.78|22983
1661888400000|2022-08-30 19:40:00|3985.43|3985.03|3988.93|3988.53|3992.43|3992.03|3985.18|3984.78|26987
1661888700000|2022-08-30 19:45:00|3988.68|3988.28|3978.18|3977.78|3988.93|3988.53|3975.18|3974.78|33308
1661889000000|2022-08-30 19:50:00|3977.93|3977.53|3978.43|3978.03|3983.93|3983.53|3974.93|3974.53|45475
1661889300000|2022-08-30 19:55:00|3978.18|3977.78|3985.93|3985.53|3989.68|3989.28|3978.18|3977.78|126783
1661889600000|2022-08-30 20:00:00|3985.13|3984.73|3985.48|3984.88|3989.48|3988.88|3984.73|3984.13|30529
1661889900000|2022-08-30 20:05:00|3985.23|3984.63|3984.98|3984.38|3986.23|3985.63|3984.48|3983.88|6213
1661890200000|2022-08-30 20:10:00|3985.23|3984.63|3988.98|3988.38|3991.23|3990.63|3984.73|3984.13|7920
1661890500000|2022-08-30 20:15:00|3988.73|3988.13|3986.48|3985.88|3988.73|3988.13|3986.23|3985.63|2681
1661890800000|2022-08-30 20:20:00|3986.73|3986.13|3985.48|3984.88|3986.73|3986.13|3985.23|3984.63|1610
1661891100000|2022-08-30 20:25:00|3985.73|3985.13|3987.48|3986.88|3987.48|3986.88|3985.48|3984.88|884
1661891400000|2022-08-30 20:30:00|3987.23|3986.63|3988.73|3988.13|3988.73|3988.13|3987.23|3986.63|748
1661891700000|2022-08-30 20:35:00|3988.48|3987.88|3987.23|3986.63|3988.73|3988.13|3987.23|3986.63|1078
1661892000000|2022-08-30 20:40:00|3987.48|3986.88|3985.98|3985.38|3988.6|3988|3985.98|3985.38|1637
1661892300000|2022-08-30 20:45:00|3986.23|3985.63|3985.48|3984.88|3987.48|3986.88|3984.73|3984.13|1638
1661892600000|2022-08-30 20:50:00|3985.23|3984.63|3985.48|3984.88|3985.48|3984.88|3982.98|3982.38|1756
1661892900000|2022-08-30 20:55:00|3985.73|3985.13|3985.72|3984.22|3986.23|3985.63|3984.98|3984.22|626
1661893200000|2022-08-30 21:00:00|3985.87|3984.37|3985.43|3983.93|3985.91|3984.41|3985.43|3983.93|0
1661893500000|2022-08-30 21:05:00|3985.47|3983.97|3984.77|3983.27|3985.8|3984.3|3984.77|3983.27|0
1661893800000|2022-08-30 21:10:00|3984.81|3983.31|3984.63|3983.13|3984.85|3983.35|3984.63|3983.13|0
1661894100000|2022-08-30 21:15:00|3985.03|3983.53|3985.14|3983.64|3985.39|3983.89|3985.03|3983.53|0
1661894400000|2022-08-30 21:20:00|3984.99|3983.49|3985.07|3983.57|3985.18|3983.68|3984.7|3983.2|0
1661894700000|2022-08-30 21:25:00|3985.03|3983.53|3985.36|3983.86|3985.43|3983.93|3985.03|3983.53|0
1661895000000|2022-08-30 21:30:00|3984.92|3983.42|3984.85|3983.35|3985.03|3983.53|3984.77|3983.27|0
1661895300000|2022-08-30 21:35:00|3984.77|3983.27|3984.66|3983.16|3984.88|3983.38|3984.66|3983.16|0
1661895600000|2022-08-30 21:40:00|3984.74|3983.24|3985.14|3983.64|3985.14|3983.64|3984.74|3983.24|0
1661895900000|2022-08-30 21:45:00|3985.18|3983.68|3984.92|3983.42|3985.28|3983.78|3984.88|3983.38|0
1661896200000|2022-08-30 21:50:00|3984.99|3983.49|3984.96|3983.46|3985.03|3983.53|3984.74|3983.24|0
1661896500000|2022-08-30 21:55:00|3985.25|3983.75|3985.43|3983.93|3985.47|3983.97|3984.99|3983.49|0
1661896800000|2022-08-30 22:00:00|3986.85|3986.25|3984.48|3983.88|3987.35|3986.75|3983.98|3983.38|1148
1661897100000|2022-08-30 22:05:00|3984.6|3984|3983.98|3983.38|3985.1|3984.5|3982.98|3982.38|523
1661897400000|2022-08-30 22:10:00|3984.23|3983.63|3984.23|3983.63|3985.73|3985.13|3983.98|3983.38|567
1661897700000|2022-08-30 22:15:00|3984.48|3983.88|3984.1|3983.5|3984.48|3983.88|3982.48|3981.88|494
1661898000000|2022-08-30 22:20:00|3984.23|3983.63|3983.48|3982.88|3984.23|3983.63|3982.73|3982.13|389
1661898300000|2022-08-30 22:25:00|3983.23|3982.63|3982.98|3982.38|3983.98|3983.38|3982.73|3982.13|507
1661898600000|2022-08-30 22:30:00|3983.1|3982.5|3984.98|3984.38|3985.73|3985.13|3982.98|3982.38|1056
1661898900000|2022-08-30 22:35:00|3985.1|3984.5|3986.23|3985.63|3986.48|3985.88|3983.85|3983.25|904
1661899200000|2022-08-30 22:40:00|3986.48|3985.88|3987.23|3986.63|3987.23|3986.63|3985.98|3985.38|442
1661899500000|2022-08-30 22:45:00|3986.98|3986.38|3987.23|3986.63|3987.73|3987.13|3986.23|3985.63|476
1661899800000|2022-08-30 22:50:00|3987.48|3986.88|3987.23|3986.63|3988.73|3988.13|3987.23|3986.63|580
1661900100000|2022-08-30 22:55:00|3987.1|3986.5|3987.73|3987.13|3988.23|3987.63|3986.48|3985.88|430
1661900400000|2022-08-30 23:00:00|3987.48|3986.88|3987.23|3986.63|3988.48|3987.88|3987.23|3986.63|580
1661900700000|2022-08-30 23:05:00|3987.48|3986.88|3986.73|3986.13|3987.48|3986.88|3986.48|3985.88|337
1661901000000|2022-08-30 23:10:00|3986.85|3986.25|3984.73|3984.13|3987.48|3986.88|3983.98|3983.38|728
1661901300000|2022-08-30 23:15:00|3984.85|3984.25|3984.48|3983.88|3985.73|3985.13|3984.48|3983.88|378
1661901600000|2022-08-30 23:20:00|3984.6|3984|3984.73|3984.13|3984.98|3984.38|3984.23|3983.63|183
1661901900000|2022-08-30 23:25:00|3984.98|3984.38|3984.98|3984.38|3985.23|3984.63|3983.73|3983.13|547
1661902200000|2022-08-30 23:30:00|3984.73|3984.13|3982.73|3982.13|3984.73|3984.13|3981.48|3980.88|1102
1661902500000|2022-08-30 23:35:00|3982.23|3981.63|3983.1|3982.5|3983.98|3983.38|3981.98|3981.38|493
1661902800000|2022-08-30 23:40:00|3983.23|3982.63|3983.98|3983.38|3984.48|3983.88|3982.98|3982.38|257
1661903100000|2022-08-30 23:45:00|3983.85|3983.25|3983.98|3983.38|3984.48|3983.88|3983.48|3982.88|390
1661903400000|2022-08-30 23:50:00|3984.23|3983.63|3983.73|3983.13|3984.73|3984.13|3982.98|3982.38|553
1661903700000|2022-08-30 23:55:00|3983.98|3983.38|3986.48|3985.88|3986.98|3986.38|3983.48|3982.88|951
1661904000000|2022-08-31 00:00:00|3986.23|3985.63|3987.23|3986.63|3987.73|3987.13|3984.73|3984.13|1129
1661904300000|2022-08-31 00:05:00|3986.98|3986.38|3991.85|3991.25|3992.23|3991.63|3985.98|3985.38|1853
1661904600000|2022-08-31 00:10:00|3991.73|3991.13|3990.23|3989.63|3992.48|3991.88|3989.6|3989|866
1661904900000|2022-08-31 00:15:00|3990.48|3989.88|3990.23|3989.63|3990.48|3989.88|3988.73|3988.13|766
1661905200000|2022-08-31 00:20:00|3990.48|3989.88|3992.23|3991.63|3992.48|3991.88|3990.23|3989.63|727
1661905500000|2022-08-31 00:25:00|3992.48|3991.88|3992.23|3991.63|3993.23|3992.63|3991.23|3990.63|796
1661905800000|2022-08-31 00:30:00|3992.35|3991.75|3992.23|3991.63|3994.23|3993.63|3991.73|3991.13|1018
1661906100000|2022-08-31 00:35:00|3991.98|3991.38|3992.73|3992.13|3992.73|3992.13|3990.23|3989.63|554
1661906400000|2022-08-31 00:40:00|3992.48|3991.88|3997.23|3996.63|3997.48|3996.88|3992.48|3991.88|1857
1661906700000|2022-08-31 00:45:00|3996.98|3996.38|3997.48|3996.88|3998.73|3998.13|3996.73|3996.13|1320
1661907000000|2022-08-31 00:50:00|3997.35|3996.75|3996.73|3996.13|3997.48|3996.88|3996.48|3995.88|586
1661907300000|2022-08-31 00:55:00|3996.48|3995.88|3996.98|3996.38|3997.23|3996.63|3996.23|3995.63|529
1661907600000|2022-08-31 01:00:00|3996.73|3996.13|3995.23|3994.63|3997.48|3996.88|3994.98|3994.38|1633
1661907900000|2022-08-31 01:05:00|3994.98|3994.38|3996.23|3995.63|3996.48|3995.88|3994.23|3993.63|604
1661908200000|2022-08-31 01:10:00|3996.48|3995.88|3996.98|3996.38|3996.98|3996.38|3995.23|3994.63|370
1661908500000|2022-08-31 01:15:00|3996.73|3996.13|3996.48|3995.88|3996.73|3996.13|3994.73|3994.13|818
1661908800000|2022-08-31 01:20:00|3996.35|3995.75|3995.48|3994.88|3997.23|3996.63|3994.98|3994.38|637
1661909100000|2022-08-31 01:25:00|3995.73|3995.13|3996.23|3995.63|3996.98|3996.38|3995.48|3994.88|430
1661909400000|2022-08-31 01:30:00|3996.48|3995.88|3999.98|3999.38|4000.48|3999.88|3996.48|3995.88|2322
1661909700000|2022-08-31 01:35:00|4000.23|3999.63|3999.73|3999.13|4000.98|4000.38|3999.23|3998.63|931
1661910000000|2022-08-31 01:40:00|3999.98|3999.38|3999.73|3999.13|4001.73|4001.13|3999.73|3999.13|1272
1661910300000|2022-08-31 01:45:00|3999.85|3999.25|3998.98|3998.38|3999.98|3999.38|3998.23|3997.63|799
1661910600000|2022-08-31 01:50:00|3999.1|3998.5|3997.23|3996.63|3999.23|3998.63|3997.23|3996.63|890
1661910900000|2022-08-31 01:55:00|3997.48|3996.88|3997.98|3997.38|3998.73|3998.13|3997.23|3996.63|475
1661911200000|2022-08-31 02:00:00|3998.23|3997.63|4000.48|3999.88|4000.48|3999.88|3997.98|3997.38|601
1661911500000|2022-08-31 02:05:00|4000.35|3999.75|3999.98|3999.38|4000.98|4000.38|3998.98|3998.38|829
1661911800000|2022-08-31 02:10:00|3999.73|3999.13|3998.98|3998.38|3999.73|3999.13|3997.98|3997.38|583
1661912100000|2022-08-31 02:15:00|3999.23|3998.63|4000.23|3999.63|4000.48|3999.88|3998.48|3997.88|553
1661912400000|2022-08-31 02:20:00|4000.48|3999.88|3998.73|3998.13|4000.48|3999.88|3998.23|3997.63|648
1661912700000|2022-08-31 02:25:00|3998.48|3997.88|3999.73|3999.13|4000.23|3999.63|3998.23|3997.63|529
1661913000000|2022-08-31 02:30:00|3999.98|3999.38|4000.23|3999.63|4001.48|4000.88|3999.98|3999.38|1024
1661913300000|2022-08-31 02:35:00|4000.1|3999.5|4003.48|4002.88|4004.48|4003.88|3999.73|3999.13|1400
1661913600000|2022-08-31 02:40:00|4003.23|4002.63|4001.98|4001.38|4003.48|4002.88|4001.98|4001.38|411
1661913900000|2022-08-31 02:45:00|4002.23|4001.63|4002.48|4001.88|4003.23|4002.63|4001.98|4001.38|360
1661914200000|2022-08-31 02:50:00|4002.73|4002.13|4001.48|4000.88|4002.98|4002.38|4001.48|4000.88|517
1661914500000|2022-08-31 02:55:00|4001.6|4001|4001.35|4000.75|4002.23|4001.63|4000.73|4000.13|353
1661914800000|2022-08-31 03:00:00|4001.23|4000.63|4001.48|4000.88|4001.73|4001.13|4000.23|3999.63|566
1661915100000|2022-08-31 03:05:00|4001.73|4001.13|4001.73|4001.13|4002.23|4001.63|4001.23|4000.63|213
1661915400000|2022-08-31 03:10:00|4001.98|4001.38|4003.73|4003.13|4004.23|4003.63|4001.6|4001|638
1661915700000|2022-08-31 03:15:00|4003.6|4003|4002.73|4002.13|4003.73|4003.13|4002.48|4001.88|362
1661916000000|2022-08-31 03:20:00|4002.85|4002.25|4009.48|4008.88|4012.85|4012.25|4002.6|4002|3805
1661916300000|2022-08-31 03:25:00|4009.23|4008.63|4009.73|4009.13|4009.98|4009.38|4007.73|4007.13|1561
1661916600000|2022-08-31 03:30:00|4009.48|4008.88|4010.73|4010.13|4010.98|4010.38|4008.48|4007.88|1526
1661916900000|2022-08-31 03:35:00|4010.98|4010.38|4010.73|4010.13|4012.23|4011.63|4010.23|4009.63|1063
1661917200000|2022-08-31 03:40:00|4010.48|4009.88|4008.98|4008.38|4010.48|4009.88|4008.73|4008.13|777
1661917500000|2022-08-31 03:45:00|4009.1|4008.5|4008.48|4007.88|4009.48|4008.88|4008.23|4007.63|615
1661917800000|2022-08-31 03:50:00|4008.6|4008|4008.23|4007.63|4008.73|4008.13|4007.73|4007.13|543
1661918100000|2022-08-31 03:55:00|4007.98|4007.38|4008.98|4008.38|4009.23|4008.63|4007.73|4007.13|419
1661918400000|2022-08-31 04:00:00|4009.23|4008.63|4009.98|4009.38|4010.23|4009.63|4008.73|4008.13|764
1661918700000|2022-08-31 04:05:00|4009.73|4009.13|4009.23|4008.63|4010.23|4009.63|4008.98|4008.38|467
1661919000000|2022-08-31 04:10:00|4009.35|4008.75|4010.23|4009.63|4010.23|4009.63|4008.73|4008.13|400
1661919300000|2022-08-31 04:15:00|4010.48|4009.88|4010.23|4009.63|4010.48|4009.88|4009.98|4009.38|357
1661919600000|2022-08-31 04:20:00|4009.98|4009.38|4010.23|4009.63|4010.48|4009.88|4009.98|4009.38|530
1661919900000|2022-08-31 04:25:00|4010.35|4009.75|4009.23|4008.63|4010.48|4009.88|4008.98|4008.38|738
1661920200000|2022-08-31 04:30:00|4008.98|4008.38|4011.73|4011.13|4011.73|4011.13|4008.48|4007.88|686
1661920500000|2022-08-31 04:35:00|4011.98|4011.38|4013.98|4013.38|4016.73|4016.13|4011.73|4011.13|3464
1661920800000|2022-08-31 04:40:00|4014.23|4013.63|4014.23|4013.63|4015.23|4014.63|4013.73|4013.13|768
1661921100000|2022-08-31 04:45:00|4013.98|4013.38|4012.73|4012.13|4014.23|4013.63|4012.48|4011.88|594
1661921400000|2022-08-31 04:50:00|4012.48|4011.88|4012.23|4011.63|4012.98|4012.38|4011.98|4011.38|562
1661921700000|2022-08-31 04:55:00|4011.98|4011.38|4012.48|4011.88|4012.73|4012.13|4011.48|4010.88|460
1661922000000|2022-08-31 05:00:00|4012.73|4012.13|4010.98|4010.38|4012.73|4012.13|4010.73|4010.13|422
1661922300000|2022-08-31 05:05:00|4010.73|4010.13|4010.73|4010.13|4011.73|4011.13|4009.48|4008.88|550
1661922600000|2022-08-31 05:10:00|4010.98|4010.38|4012.73|4012.13|4013.35|4012.75|4010.73|4010.13|583
1661922900000|2022-08-31 05:15:00|4012.85|4012.25|4012.73|4012.13|4013.73|4013.13|4012.23|4011.63|489
1661923200000|2022-08-31 05:20:00|4012.98|4012.38|4014.48|4013.88|4014.73|4014.13|4011.73|4011.13|730
1661923500000|2022-08-31 05:25:00|4014.6|4014|4012.73|4012.13|4016.48|4015.88|4012.48|4011.88|963
1661923800000|2022-08-31 05:30:00|4012.48|4011.88|4012.35|4011.75|4012.98|4012.38|4011.73|4011.13|638
1661924100000|2022-08-31 05:35:00|4012.48|4011.88|4011.73|4011.13|4012.48|4011.88|4011.48|4010.88|399
1661924400000|2022-08-31 05:40:00|4011.6|4011|4008.73|4008.13|4011.98|4011.38|4008.48|4007.88|890
1661924700000|2022-08-31 05:45:00|4008.48|4007.88|4007.23|4006.63|4008.98|4008.38|4006.48|4005.88|1475
1661925000000|2022-08-31 05:50:00|4007.35|4006.75|4008.73|4008.13|4009.73|4009.13|4007.35|4006.75|949
1661925300000|2022-08-31 05:55:00|4008.98|4008.38|4011.23|4010.63|4011.48|4010.88|4008.48|4007.88|811
1661925600000|2022-08-31 06:00:00|4010.98|4010.38|4010.35|4009.75|4014.23|4013.63|4009.23|4008.63|1943
1661925900000|2022-08-31 06:05:00|4010.23|4009.63|4013.48|4012.88|4013.73|4013.13|4009.98|4009.38|1103
1661926200000|2022-08-31 06:10:00|4013.23|4012.63|4013.6|4013|4014.73|4014.13|4012.23|4011.63|822
1661926500000|2022-08-31 06:15:00|4012.48|4011.88|4007.98|4007.38|4012.73|4012.13|4007.48|4006.88|1362
1661926800000|2022-08-31 06:20:00|4007.85|4007.25|4007.73|4007.13|4009.48|4008.88|4006.98|4006.38|813
1661927100000|2022-08-31 06:25:00|4007.48|4006.88|4007.73|4007.13|4008.73|4008.13|4006.98|4006.38|961
1661927400000|2022-08-31 06:30:00|4007.98|4007.38|4006.98|4006.38|4007.98|4007.38|4004.98|4004.38|1452
1661927700000|2022-08-31 06:35:00|4006.48|4005.88|4007.98|4007.38|4007.98|4007.38|4005.73|4005.13|640
1661928000000|2022-08-31 06:40:00|4007.73|4007.13|4006.23|4005.63|4007.73|4007.13|4004.73|4004.13|778
1661928300000|2022-08-31 06:45:00|4006.48|4005.88|4007.48|4006.88|4008.73|4008.13|4005.98|4005.38|872
1661928600000|2022-08-31 06:50:00|4007.23|4006.63|4007.23|4006.63|4008.73|4008.13|4006.23|4005.63|608
1661928900000|2022-08-31 06:55:00|4007.6|4007|4007.98|4007.38|4008.23|4007.63|4006.23|4005.63|601
1661929200000|2022-08-31 07:00:00|4008.48|4007.88|4008.48|4007.88|4011.23|4010.63|4006.98|4006.38|3025
1661929500000|2022-08-31 07:05:00|4008.23|4007.63|4005.48|4004.88|4009.48|4008.88|4002.6|4002|2252
1661929800000|2022-08-31 07:10:00|4004.73|4004.13|4006.48|4005.88|4006.98|4006.38|4002.23|4001.63|1930
1661930100000|2022-08-31 07:15:00|4006.35|4005.75|4008.98|4008.38|4009.48|4008.88|4006.23|4005.63|1530
1661930400000|2022-08-31 07:20:00|4009.23|4008.63|4008.23|4007.63|4009.23|4008.63|4005.23|4004.63|1145
1661930700000|2022-08-31 07:25:00|4007.98|4007.38|4004.23|4003.63|4008.73|4008.13|4002.48|4001.88|1819
1661931000000|2022-08-31 07:30:00|4003.98|4003.38|4000.48|3999.88|4003.98|4003.38|4000.23|3999.63|2092
1661931300000|2022-08-31 07:35:00|4000.6|4000|3999.73|3999.13|4002.35|4001.75|3996.85|3996.25|2638
1661931600000|2022-08-31 07:40:00|4000.23|3999.63|3995.98|3995.38|4000.98|4000.38|3995.35|3994.75|1734
1661931900000|2022-08-31 07:45:00|3995.85|3995.25|3993.73|3993.13|3995.85|3995.25|3991.98|3991.38|2561
1661932200000|2022-08-31 07:50:00|3993.6|3993|3993.98|3993.38|3995.85|3995.25|3991.98|3991.38|2275
1661932500000|2022-08-31 07:55:00|3993.73|3993.13|3993.48|3992.88|3997.35|3996.75|3993.35|3992.75|2104
1661932800000|2022-08-31 08:00:00|3993.23|3992.63|3995.48|3994.88|3998.48|3997.88|3991.73|3991.13|2558
1661933100000|2022-08-31 08:05:00|3995.35|3994.75|3992.48|3991.88|3996.1|3995.5|3991.98|3991.38|2197
1661933400000|2022-08-31 08:10:00|3992.6|3992|3991.73|3991.13|3995.23|3994.63|3991.73|3991.13|2093
1661933700000|2022-08-31 08:15:00|3991.98|3991.38|3995.23|3994.63|3995.98|3995.38|3991.23|3990.63|2507
1661934000000|2022-08-31 08:20:00|3995.48|3994.88|3988.48|3987.88|3995.48|3994.88|3987.23|3986.63|2720
1661934300000|2022-08-31 08:25:00|3988.73|3988.13|3988.48|3987.88|3989.35|3988.75|3985.23|3984.63|3044
1661934600000|2022-08-31 08:30:00|3988.73|3988.13|3985.48|3984.88|3989.23|3988.63|3984.98|3984.38|1928
1661934900000|2022-08-31 08:35:00|3985.23|3984.63|3989.23|3988.63|3989.48|3988.88|3984.73|3984.13|2050
1661935200000|2022-08-31 08:40:00|3988.98|3988.38|3991.23|3990.63|3991.73|3991.13|3987.23|3986.63|2313
1661935500000|2022-08-31 08:45:00|3991.1|3990.5|3994.48|3993.88|3995.73|3995.13|3990.98|3990.38|2355
1661935800000|2022-08-31 08:50:00|3994.73|3994.13|3992.98|3992.38|3994.98|3994.38|3992.48|3991.88|784
1661936100000|2022-08-31 08:55:00|3992.85|3992.25|3989.98|3989.38|3994.23|3993.63|3989.23|3988.63|934
1661936400000|2022-08-31 09:00:00|3989.73|3989.13|3985.23|3984.63|3989.73|3989.13|3984.73|3984.13|3932
1661936700000|2022-08-31 09:05:00|3984.98|3984.38|3983.48|3982.88|3986.48|3985.88|3982.48|3981.88|2207
1661937000000|2022-08-31 09:10:00|3983.35|3982.75|3979.98|3979.38|3984.48|3983.88|3979.48|3978.88|2830
1661937300000|2022-08-31 09:15:00|3980.23|3979.63|3982.48|3981.88|3984.48|3983.88|3979.23|3978.63|2556
1661937600000|2022-08-31 09:20:00|3982.73|3982.13|3983.73|3983.13|3984.48|3983.88|3981.73|3981.13|1379
1661937900000|2022-08-31 09:25:00|3983.48|3982.88|3980.1|3979.5|3983.98|3983.38|3979.73|3979.13|1654
1661938200000|2022-08-31 09:30:00|3979.98|3979.38|3981.98|3981.38|3982.73|3982.13|3979.23|3978.63|1949
1661938500000|2022-08-31 09:35:00|3982.23|3981.63|3979.98|3979.38|3983.98|3983.38|3978.73|3978.13|2485
1661938800000|2022-08-31 09:40:00|3979.73|3979.13|3983.98|3983.38|3984.23|3983.63|3979.23|3978.63|1623
1661939100000|2022-08-31 09:45:00|3984.23|3983.63|3981.23|3980.63|3984.98|3984.38|3978.98|3978.38|2195
1661939400000|2022-08-31 09:50:00|3981.48|3980.88|3984.48|3983.88|3984.98|3984.38|3980.73|3980.13|1752
1661939700000|2022-08-31 09:55:00|3983.85|3983.25|3981.98|3981.38|3983.98|3983.38|3980.73|3980.13|1519
1661940000000|2022-08-31 10:00:00|3982.23|3981.63|3982.1|3981.5|3983.73|3983.13|3979.48|3978.88|2105
1661940300000|2022-08-31 10:05:00|3981.98|3981.38|3983.48|3982.88|3983.98|3983.38|3981.23|3980.63|1277
1661940600000|2022-08-31 10:10:00|3983.73|3983.13|3988.48|3987.88|3988.73|3988.13|3983.48|3982.88|2622
1661940900000|2022-08-31 10:15:00|3988.73|3988.13|3988.48|3987.88|3990.73|3990.13|3987.48|3986.88|2158
1661941200000|2022-08-31 10:20:00|3988.98|3988.38|3993.23|3992.63|3993.23|3992.63|3988.1|3987.5|2108
1661941500000|2022-08-31 10:25:00|3992.85|3992.25|3992.48|3991.88|3994.48|3993.88|3991.73|3991.13|2396
1661941800000|2022-08-31 10:30:00|3992.73|3992.13|3987.73|3987.13|3992.73|3992.13|3987.1|3986.5|2338
1661942100000|2022-08-31 10:35:00|3987.98|3987.38|3994.23|3993.63|3994.73|3994.13|3987.73|3987.13|1891
1661942400000|2022-08-31 10:40:00|3994.48|3993.88|3994.98|3994.38|3995.85|3995.25|3992.6|3992|2168
1661942700000|2022-08-31 10:45:00|3994.73|3994.13|3997.48|3996.88|3997.73|3997.13|3992.98|3992.38|2711
1661943000000|2022-08-31 10:50:00|3997.23|3996.63|4001.98|4001.38|4002.73|4002.13|3996.73|3996.13|4848
1661943300000|2022-08-31 10:55:00|4001.73|4001.13|3995.48|3994.88|4001.73|4001.13|3995.48|3994.88|1933
1661943600000|2022-08-31 11:00:00|3995.98|3995.38|3998.73|3998.13|3999.98|3999.38|3994.98|3994.38|2086
1661943900000|2022-08-31 11:05:00|3998.98|3998.38|3995.48|3994.88|3999.48|3998.88|3995.23|3994.63|1475
1661944200000|2022-08-31 11:10:00|3995.73|3995.13|3995.23|3994.63|3997.1|3996.5|3993.48|3992.88|1971
1661944500000|2022-08-31 11:15:00|3995.48|3994.88|4000.48|3999.88|4000.73|4000.13|3993.48|3992.88|2384
1661944800000|2022-08-31 11:20:00|4000.6|4000|3999.73|3999.13|4001.98|4001.38|3998.48|3997.88|2388
1661945100000|2022-08-31 11:25:00|4000.23|3999.63|3996.73|3996.13|4000.48|3999.88|3995.6|3995|1548
1661945400000|2022-08-31 11:30:00|3996.6|3996|3994.23|3993.63|3998.23|3997.63|3993.85|3993.25|1611
1661945700000|2022-08-31 11:35:00|3994.48|3993.88|3991.98|3991.38|3996.48|3995.88|3991.98|3991.38|1987
1661946000000|2022-08-31 11:40:00|3992.48|3991.88|3993.48|3992.88|3994.73|3994.13|3992.23|3991.63|1644
1661946300000|2022-08-31 11:45:00|3993.6|3993|3991.48|3990.88|3993.98|3993.38|3990.73|3990.13|1866
1661946600000|2022-08-31 11:50:00|3991.73|3991.13|3993.73|3993.13|3994.73|3994.13|3990.48|3989.88|1564
1661946900000|2022-08-31 11:55:00|3993.48|3992.88|3996.73|3996.13|3997.23|3996.63|3993.48|3992.88|2133
1661947200000|2022-08-31 12:00:00|3995.85|3995.25|4000.98|4000.38|4000.98|4000.38|3993.98|3993.38|4484
1661947500000|2022-08-31 12:05:00|4000.73|4000.13|4000.48|3999.88|4002.48|4001.88|3998.98|3998.38|2968
1661947800000|2022-08-31 12:10:00|4000.1|3999.5|3999.1|3998.5|4001.73|4001.13|3998.98|3998.38|2302
1661948100000|2022-08-31 12:15:00|3998.98|3998.38|4003.98|4003.38|4005.85|4005.25|3998.98|3998.38|6807
1661948400000|2022-08-31 12:20:00|4004.35|4003.75|3998.98|3998.38|4005.23|4004.63|3998.23|3997.63|5254
1661948700000|2022-08-31 12:25:00|3999.23|3998.63|4000.98|4000.38|4001.98|4001.38|3997.98|3997.38|3267
1661949000000|2022-08-31 12:30:00|4001.23|4000.63|3996.48|3995.88|4001.48|4000.88|3995.73|3995.13|4369
1661949300000|2022-08-31 12:35:00|3996.6|3996|3998.48|3997.88|4000.98|4000.38|3995.73|3995.13|3999
1661949600000|2022-08-31 12:40:00|3998.23|3997.63|3997.48|3996.88|4000.23|3999.63|3994.98|3994.38|4933
1661949900000|2022-08-31 12:45:00|3997.98|3997.38|4003.23|4002.63|4003.23|4002.63|3996.48|3995.88|3765
1661950200000|2022-08-31 12:50:00|4003.1|4002.5|4003.98|4003.38|4005.73|4005.13|4002.73|4002.13|4036
1661950500000|2022-08-31 12:55:00|4004.48|4003.88|4003.23|4002.63|4005.23|4004.63|4001.98|4001.38|4460
1661950800000|2022-08-31 13:00:00|4003.48|4002.88|4004.48|4003.88|4005.48|4004.88|4002.23|4001.63|5169
1661951100000|2022-08-31 13:05:00|4004.73|4004.13|4005.73|4005.13|4006.48|4005.88|4003.23|4002.63|5156
1661951400000|2022-08-31 13:10:00|4005.48|4004.88|4006.98|4006.38|4011.48|4010.88|4005.48|4004.88|10970
1661951700000|2022-08-31 13:15:00|4006.73|4006.13|4008.48|4007.88|4008.73|4008.13|4002.98|4002.38|8893
1661952000000|2022-08-31 13:20:00|4008.23|4007.63|4008.48|4007.88|4010.73|4010.13|4007.23|4006.63|5080
1661952300000|2022-08-31 13:25:00|4008.23|4007.63|4002.73|4002.13|4008.23|4007.63|4002.48|4001.88|8472
1661952600000|2022-08-31 13:30:00|4002.63|4002.23|3989.63|3989.23|4003.38|4002.98|3989.63|3989.23|55232
1661952900000|2022-08-31 13:35:00|3989.13|3988.73|3993.63|3993.23|3995.63|3995.23|3985.13|3984.73|38309
1661953200000|2022-08-31 13:40:00|3993.88|3993.48|4009.25|4008.85|4011.88|4011.48|3993.88|3993.48|33580
1661953500000|2022-08-31 13:45:00|4009.88|4009.48|4010.63|4010.23|4015.63|4015.23|4004.63|4004.23|50864
1661953800000|2022-08-31 13:50:00|4010.38|4009.98|4010.63|4010.23|4015.13|4014.73|4007.88|4007.48|33907
1661954100000|2022-08-31 13:55:00|4009.63|4009.23|3999.38|3998.98|4011.63|4011.23|3998.63|3998.23|33861
1661954400000|2022-08-31 14:00:00|3999.13|3998.73|3992.63|3992.23|4000.13|3999.73|3992.13|3991.73|36986
1661954700000|2022-08-31 14:05:00|3992.88|3992.48|3990.38|3989.98|3997.38|3996.98|3989.88|3989.48|31613
1661955000000|2022-08-31 14:10:00|3990.13|3989.73|3993.38|3992.98|4000.63|4000.23|3989.88|3989.48|27617
1661955300000|2022-08-31 14:15:00|3993.13|3992.73|3992.13|3991.73|3993.13|3992.73|3984.38|3983.98|37982
1661955600000|2022-08-31 14:20:00|3992.38|3991.98|3988.38|3987.98|3995.13|3994.73|3984.38|3983.98|29356
1661955900000|2022-08-31 14:25:00|3988.63|3988.23|3984.38|3983.98|3992.63|3992.23|3981.88|3981.48|30992
1661956200000|2022-08-31 14:30:00|3983.88|3983.48|3985.13|3984.73|3989.38|3988.98|3980.13|3979.73|28644
1661956500000|2022-08-31 14:35:00|3984.88|3984.48|3981.88|3981.48|3990.88|3990.48|3979.63|3979.23|31083
1661956800000|2022-08-31 14:40:00|3981.63|3981.23|3991.88|3991.48|3993.13|3992.73|3979.13|3978.73|26461
1661957100000|2022-08-31 14:45:00|3992.13|3991.73|3995.63|3995.23|3997.38|3996.98|3990.13|3989.73|29705
1661957400000|2022-08-31 14:50:00|3995.88|3995.48|3990.63|3990.23|3999.38|3998.98|3987.88|3987.48|27325
1661957700000|2022-08-31 14:55:00|3990.13|3989.73|3986.13|3985.73|3991.13|3990.73|3984.13|3983.73|21278
1661958000000|2022-08-31 15:00:00|3985.63|3985.23|3979.13|3978.73|3986.38|3985.98|3976.13|3975.73|32895
1661958300000|2022-08-31 15:05:00|3979.38|3978.98|3976.88|3976.48|3979.63|3979.23|3970.63|3970.23|27377
1661958600000|2022-08-31 15:10:00|3977.13|3976.73|3975.63|3975.23|3977.13|3976.73|3971.88|3971.48|19135
1661958900000|2022-08-31 15:15:00|3974.88|3974.48|3980.38|3979.98|3980.63|3980.23|3971.63|3971.23|22437
1661959200000|2022-08-31 15:20:00|3980.13|3979.73|3981.38|3980.98|3983.38|3982.98|3977.13|3976.73|20605
1661959500000|2022-08-31 15:25:00|3981.13|3980.73|3978.38|3977.98|3984.88|3984.48|3977.38|3976.98|18396
1661959800000|2022-08-31 15:30:00|3978.63|3978.23|3980.63|3980.23|3983.63|3983.23|3974.38|3973.98|27717
1661960100000|2022-08-31 15:35:00|3980.13|3979.73|3985.88|3985.48|3990.13|3989.73|3980.13|3979.73|24389
1661960400000|2022-08-31 15:40:00|3985.63|3985.23|3989.38|3988.98|3991.13|3990.73|3983.88|3983.48|15205
1661960700000|2022-08-31 15:45:00|3989.13|3988.73|3987.88|3987.48|3990.63|3990.23|3986.13|3985.73|13196
1661961000000|2022-08-31 15:50:00|3987.63|3987.23|3988.88|3988.48|3991|3990.6|3987.13|3986.73|10760
1661961300000|2022-08-31 15:55:00|3989.13|3988.73|3993.13|3992.73|3995.88|3995.48|3988.88|3988.48|15332
1661961600000|2022-08-31 16:00:00|3993.25|3992.85|3991.63|3991.23|3995.38|3994.98|3990.13|3989.73|11320
1661961900000|2022-08-31 16:05:00|3991.88|3991.48|3988.63|3988.23|3992.38|3991.98|3986.38|3985.98|12807
1661962200000|2022-08-31 16:10:00|3988.88|3988.48|3987.63|3987.23|3990.63|3990.23|3984.88|3984.48|11518
1661962500000|2022-08-31 16:15:00|3987.13|3986.73|3988.88|3988.48|3993.38|3992.98|3987.13|3986.73|13420
1661962800000|2022-08-31 16:20:00|3988.63|3988.23|3982.38|3981.98|3988.88|3988.48|3981.13|3980.73|12820
1661963100000|2022-08-31 16:25:00|3982.13|3981.73|3983.88|3983.48|3984.88|3984.48|3981.38|3980.98|8923
1661963400000|2022-08-31 16:30:00|3984.13|3983.73|3985.88|3985.48|3987.38|3986.98|3982.88|3982.48|11707
1661963700000|2022-08-31 16:35:00|3985.75|3985.35|3982.38|3981.98|3986.88|3986.48|3980.63|3980.23|10279
1661964000000|2022-08-31 16:40:00|3982.63|3982.23|3979.13|3978.73|3982.88|3982.48|3976.38|3975.98|12614
1661964300000|2022-08-31 16:45:00|3978.88|3978.48|3982.36|3981.96|3982.88|3982.48|3978|3977.6|8363
1661964600000|2022-08-31 16:50:00|3982.45|3982.05|3979.34|3978.94|3983.09|3982.69|3978.09|3977.69|8640
1661964900000|2022-08-31 16:55:00|3979.59|3979.19|3981.09|3980.69|3981.09|3980.69|3976.84|3976.44|8521
1661965200000|2022-08-31 17:00:00|3980.84|3980.44|3980.09|3979.69|3982.34|3981.94|3979.34|3978.94|7579
1661965500000|2022-08-31 17:05:00|3979.84|3979.44|3983.59|3983.19|3984.59|3984.19|3979.59|3979.19|8900
1661965800000|2022-08-31 17:10:00|3983.34|3982.94|3984.34|3983.94|3987.84|3987.44|3982.84|3982.44|12313
1661966100000|2022-08-31 17:15:00|3984.59|3984.19|3978.34|3977.94|3984.59|3984.19|3977.59|3977.19|11829
1661966400000|2022-08-31 17:20:00|3977.84|3977.44|3973.34|3972.94|3979.09|3978.69|3972.84|3972.44|13487
1661966700000|2022-08-31 17:25:00|3973.09|3972.69|3974.84|3974.44|3975.84|3975.44|3970.34|3969.94|15889
1661967000000|2022-08-31 17:30:00|3975.09|3974.69|3974.34|3973.94|3977.09|3976.69|3972.09|3971.69|12954
1661967300000|2022-08-31 17:35:00|3974.09|3973.69|3969.59|3969.19|3975.34|3974.94|3969.09|3968.69|14901
1661967600000|2022-08-31 17:40:00|3969.84|3969.44|3969.09|3968.69|3970.34|3969.94|3965.59|3965.19|17283
1661967900000|2022-08-31 17:45:00|3968.59|3968.19|3966.59|3966.19|3971.34|3970.94|3966.59|3966.19|11864
1661968200000|2022-08-31 17:50:00|3966.84|3966.44|3971.59|3971.19|3972.34|3971.94|3966.34|3965.94|9953
1661968500000|2022-08-31 17:55:00|3971.34|3970.94|3971.59|3971.19|3972.84|3972.44|3969.84|3969.44|11489
1661968800000|2022-08-31 18:00:00|3971.34|3970.94|3969.34|3968.94|3974.59|3974.19|3968.84|3968.44|16169
1661969100000|2022-08-31 18:05:00|3969.09|3968.69|3974.84|3974.44|3976.34|3975.94|3966.34|3965.94|20194
1661969400000|2022-08-31 18:10:00|3975.09|3974.69|3973.84|3973.44|3976.21|3975.81|3972.09|3971.69|14185
1661969700000|2022-08-31 18:15:00|3974.09|3973.69|3971.59|3971.19|3976.84|3976.44|3971.09|3970.69|12053
1661970000000|2022-08-31 18:20:00|3971.84|3971.44|3969.34|3968.94|3973.09|3972.69|3968.84|3968.44|12410
1661970300000|2022-08-31 18:25:00|3969.59|3969.19|3970.09|3969.69|3973.59|3973.19|3969.59|3969.19|12046
1661970600000|2022-08-31 18:30:00|3969.84|3969.44|3964.34|3963.94|3970.84|3970.44|3962.34|3961.94|20809
1661970900000|2022-08-31 18:35:00|3964.59|3964.19|3960.84|3960.44|3964.59|3964.19|3960.34|3959.94|16458
1661971200000|2022-08-31 18:40:00|3960.34|3959.94|3958.59|3958.19|3962.59|3962.19|3957.34|3956.94|19113
1661971500000|2022-08-31 18:45:00|3957.59|3957.19|3960.96|3960.56|3963.84|3963.44|3956.34|3955.94|18827
1661971800000|2022-08-31 18:50:00|3960.59|3960.19|3961.34|3960.94|3962.84|3962.44|3959.59|3959.19|14406
1661972100000|2022-08-31 18:55:00|3961.59|3961.19|3962.84|3962.44|3963.09|3962.69|3958.34|3957.94|18322
1661972400000|2022-08-31 19:00:00|3963.09|3962.69|3967.84|3967.44|3968.59|3968.19|3959.84|3959.44|20814
1661972700000|2022-08-31 19:05:00|3967.59|3967.19|3970.09|3969.69|3973.34|3972.94|3965.09|3964.69|20944
1661973000000|2022-08-31 19:10:00|3970.34|3969.94|3976.34|3975.94|3976.59|3976.19|3969.34|3968.94|24362
1661973300000|2022-08-31 19:15:00|3976.59|3976.19|3977.84|3977.44|3983.34|3982.94|3976.34|3975.94|29424
1661973600000|2022-08-31 19:20:00|3977.68|3977.28|3970.18|3969.78|3977.68|3977.28|3968.43|3968.03|23936
1661973900000|2022-08-31 19:25:00|3969.93|3969.53|3970.68|3970.28|3972.18|3971.78|3968.18|3967.78|17521
1661974200000|2022-08-31 19:30:00|3970.18|3969.78|3966.68|3966.28|3973.43|3973.03|3965.43|3965.03|23905
1661974500000|2022-08-31 19:35:00|3966.43|3966.03|3972.43|3972.03|3972.68|3972.28|3964.93|3964.53|20256
1661974800000|2022-08-31 19:40:00|3972.68|3972.28|3978.93|3978.53|3979.68|3979.28|3969.18|3968.78|25740
1661975100000|2022-08-31 19:45:00|3978.68|3978.28|3977.43|3977.03|3982.93|3982.53|3974.68|3974.28|34694
1661975400000|2022-08-31 19:50:00|3978.3|3977.9|3967.68|3967.28|3978.3|3977.9|3966.93|3966.53|55447
1661975700000|2022-08-31 19:55:00|3966.93|3966.53|3954.93|3954.53|3969.18|3968.78|3954.55|3954.15|254413
1661976000000|2022-08-31 20:00:00|3954.24|3953.84|3955.34|3954.74|3957.59|3956.99|3952.09|3951.49|58552
1661976300000|2022-08-31 20:05:00|3955.59|3954.99|3958.09|3957.49|3958.34|3957.74|3954.84|3954.24|11989
1661976600000|2022-08-31 20:10:00|3958.34|3957.74|3958.59|3957.99|3958.84|3958.24|3957.84|3957.24|8005
1661976900000|2022-08-31 20:15:00|3958.34|3957.74|3958.84|3958.24|3958.84|3958.24|3957.59|3956.99|2686
1661977200000|2022-08-31 20:20:00|3958.96|3958.36|3959.09|3958.49|3959.34|3958.74|3958.09|3957.49|2065
1661977500000|2022-08-31 20:25:00|3958.84|3958.24|3959.84|3959.24|3959.84|3959.24|3957.84|3957.24|1246
1661977800000|2022-08-31 20:30:00|3959.59|3958.99|3960.09|3959.49|3960.59|3959.99|3959.59|3958.99|800
1661978100000|2022-08-31 20:35:00|3960.34|3959.74|3960.34|3959.74|3960.34|3959.74|3960.09|3959.49|751
1661978400000|2022-08-31 20:40:00|3960.59|3959.99|3959.34|3958.74|3960.59|3959.99|3959.34|3958.74|813
1661978700000|2022-08-31 20:45:00|3959.59|3958.99|3958.84|3958.24|3959.59|3958.99|3957.34|3956.74|1462
1661979000000|2022-08-31 20:50:00|3958.71|3958.11|3959.34|3958.74|3959.59|3958.99|3958.71|3958.11|1072
1661979300000|2022-08-31 20:55:00|3959.46|3958.86|3959.37|3957.87|3960.09|3959.49|3958.84|3957.87|1493
1661979600000|2022-08-31 21:00:00|3959.42|3957.92|3959.67|3958.17|3959.89|3958.39|3959.05|3957.55|47
1661979900000|2022-08-31 21:05:00|3959.05|3957.55|3959.89|3958.39|3959.92|3958.42|3958.98|3957.48|0
1661980200000|2022-08-31 21:10:00|3959.92|3958.42|3959.2|3957.7|3960.25|3958.75|3959.2|3957.7|0
1661980500000|2022-08-31 21:15:00|3959.09|3957.59|3958.54|3957.04|3959.27|3957.77|3958.54|3957.04|0
1661980800000|2022-08-31 21:20:00|3958.4|3956.9|3957.37|3955.87|3958.4|3956.9|3957.3|3955.8|0
1661981100000|2022-08-31 21:25:00|3957.41|3955.91|3957.89|3956.39|3957.96|3956.46|3957.3|3955.8|0
1661981400000|2022-08-31 21:30:00|3957.99|3956.49|3957.85|3956.35|3958.36|3956.86|3957.85|3956.35|0
1661981700000|2022-08-31 21:35:00|3957.81|3956.31|3956.61|3955.11|3957.81|3956.31|3956.47|3954.97|0
1661982000000|2022-08-31 21:40:00|3957.08|3955.58|3956.94|3955.44|3957.12|3955.62|3956.94|3955.44|0
1661982300000|2022-08-31 21:45:00|3957.01|3955.51|3956.36|3954.86|3957.01|3955.51|3956.25|3954.75|0
1661982600000|2022-08-31 21:50:00|3956.4|3954.9|3956.29|3954.79|3956.4|3954.9|3956.1|3954.6|0
1661982900000|2022-08-31 21:55:00|3956.21|3954.71|3956.98|3955.48|3957.01|3955.51|3956.14|3954.64|0
1661983200000|2022-08-31 22:00:00|3955.71|3955.11|3958.46|3957.86|3959.84|3959.24|3953.71|3953.11|2018
1661983500000|2022-08-31 22:05:00|3958.59|3957.99|3958.59|3957.99|3959.09|3958.49|3957.84|3957.24|514
1661983800000|2022-08-31 22:10:00|3958.71|3958.11|3953.59|3952.99|3958.84|3958.24|3953.59|3952.99|1241
1661984100000|2022-08-31 22:15:00|3953.34|3952.74|3951.09|3950.49|3954.59|3953.99|3951.09|3950.49|1657
1661984400000|2022-08-31 22:20:00|3951.59|3950.99|3946.34|3945.74|3953.09|3952.49|3946.34|3945.74|2487
1661984700000|2022-08-31 22:25:00|3946.59|3945.99|3945.84|3945.24|3947.84|3947.24|3944.34|3943.74|2447
1661985000000|2022-08-31 22:30:00|3945.59|3944.99|3943.09|3942.49|3946.46|3945.86|3940.84|3940.24|2140
1661985300000|2022-08-31 22:35:00|3942.84|3942.24|3941.34|3940.74|3944.09|3943.49|3941.34|3940.74|1221
1661985600000|2022-08-31 22:40:00|3942.09|3941.49|3942.09|3941.49|3942.84|3942.24|3941.84|3941.24|970
1661985900000|2022-08-31 22:45:00|3942.34|3941.74|3943.59|3942.99|3943.84|3943.24|3942.34|3941.74|705
1661986200000|2022-08-31 22:50:00|3943.84|3943.24|3945.59|3944.99|3946.71|3946.11|3943.34|3942.74|1106
1661986500000|2022-08-31 22:55:00|3945.71|3945.11|3945.59|3944.99|3946.34|3945.74|3944.59|3943.99|599
1661986800000|2022-08-31 23:00:00|3945.71|3945.11|3942.09|3941.49|3945.71|3945.11|3941.59|3940.99|1021
1661987100000|2022-08-31 23:05:00|3941.84|3941.24|3941.09|3940.49|3942.59|3941.99|3940.09|3939.49|1301
1661987400000|2022-08-31 23:10:00|3941.21|3940.61|3940.09|3939.49|3942.34|3941.74|3940.09|3939.49|684
1661987700000|2022-08-31 23:15:00|3940.21|3939.61|3936.09|3935.49|3940.21|3939.61|3935.71|3935.11|2437
1661988000000|2022-08-31 23:20:00|3936.34|3935.74|3936.59|3935.99|3937.59|3936.99|3936.09|3935.49|1163
1661988300000|2022-08-31 23:25:00|3936.09|3935.49|3931.34|3930.74|3936.21|3935.61|3931.34|3930.74|2284
1661988600000|2022-08-31 23:30:00|3931.59|3930.99|3931.09|3930.49|3931.59|3930.99|3928.34|3927.74|3274
1661988900000|2022-08-31 23:35:00|3931.21|3930.61|3930.34|3929.74|3932.84|3932.24|3930.09|3929.49|1487
1661989200000|2022-08-31 23:40:00|3930.71|3930.11|3931.84|3931.24|3932.34|3931.74|3930.34|3929.74|737
1661989500000|2022-08-31 23:45:00|3932.09|3931.49|3934.09|3933.49|3934.34|3933.74|3931.84|3931.24|1239
1661989800000|2022-08-31 23:50:00|3933.84|3933.24|3932.34|3931.74|3935.34|3934.74|3932.09|3931.49|1403
1661990100000|2022-08-31 23:55:00|3932.21|3931.61|3934.84|3934.24|3936.59|3935.99|3931.84|3931.24|1370
1661990400000|2022-09-01 00:00:00|3935.09|3934.49|3935.96|3935.36|3936.09|3935.49|3932.09|3931.49|1861
1661990700000|2022-09-01 00:05:00|3935.84|3935.24|3936.59|3935.99|3937.84|3937.24|3935.84|3935.24|1506
1661991000000|2022-09-01 00:10:00|3936.34|3935.74|3931.09|3930.49|3936.59|3935.99|3931.09|3930.49|2117
1661991300000|2022-09-01 00:15:00|3931.34|3930.74|3931.84|3931.24|3933.84|3933.24|3930.59|3929.99|2568
1661991600000|2022-09-01 00:20:00|3931.96|3931.36|3932.84|3932.24|3934.09|3933.49|3931.34|3930.74|962
1661991900000|2022-09-01 00:25:00|3933.09|3932.49|3934.59|3933.99|3935.59|3934.99|3932.59|3931.99|1104
1661992200000|2022-09-01 00:30:00|3934.84|3934.24|3931.59|3930.99|3935.34|3934.74|3931.59|3930.99|1219
1661992500000|2022-09-01 00:35:00|3931.84|3931.24|3929.59|3928.99|3933.34|3932.74|3929.34|3928.74|1915
1661992800000|2022-09-01 00:40:00|3929.71|3929.11|3924.84|3924.24|3930.59|3929.99|3924.09|3923.49|3869
1661993100000|2022-09-01 00:45:00|3924.59|3923.99|3926.59|3925.99|3927.59|3926.99|3923.34|3922.74|3411
1661993400000|2022-09-01 00:50:00|3926.34|3925.74|3928.21|3927.61|3929.59|3928.99|3926.09|3925.49|1555
1661993700000|2022-09-01 00:55:00|3928.34|3927.74|3929.71|3929.11|3929.84|3929.24|3927.59|3926.99|1152
1661994000000|2022-09-01 01:00:00|3929.84|3929.24|3933.34|3932.74|3933.59|3932.99|3929.59|3928.99|1549
1661994300000|2022-09-01 01:05:00|3933.09|3932.49|3932.59|3931.99|3933.34|3932.74|3931.59|3930.99|999
1661994600000|2022-09-01 01:10:00|3932.34|3931.74|3931.34|3930.74|3932.84|3932.24|3930.96|3930.36|805
1661994900000|2022-09-01 01:15:00|3931.59|3930.99|3933.84|3933.24|3935.34|3934.74|3931.34|3930.74|1536
1661995200000|2022-09-01 01:20:00|3933.59|3932.99|3932.84|3932.24|3934.34|3933.74|3930.84|3930.24|1283
1661995500000|2022-09-01 01:25:00|3932.96|3932.36|3932.84|3932.24|3934.34|3933.74|3932.34|3931.74|724
1661995800000|2022-09-01 01:30:00|3933.09|3932.49|3930.84|3930.24|3934.59|3933.99|3930.09|3929.49|1258
1661996100000|2022-09-01 01:35:00|3930.59|3929.99|3930.71|3930.11|3932.09|3931.49|3929.59|3928.99|1049
1661996400000|2022-09-01 01:40:00|3930.59|3929.99|3932.84|3932.24|3933.34|3932.74|3928.59|3927.99|1473
1661996700000|2022-09-01 01:45:00|3933.09|3932.49|3931.21|3930.61|3934.09|3933.49|3930.59|3929.99|1207
1661997000000|2022-09-01 01:50:00|3931.34|3930.74|3932.59|3931.99|3933.09|3932.49|3929.59|3928.99|697
1661997300000|2022-09-01 01:55:00|3932.71|3932.11|3933.09|3932.49|3933.84|3933.24|3931.59|3930.99|849
1661997600000|2022-09-01 02:00:00|3933.34|3932.74|3933.84|3933.24|3933.84|3933.24|3932.59|3931.99|981
1661997900000|2022-09-01 02:05:00|3933.59|3932.99|3932.59|3931.99|3934.34|3933.74|3932.34|3931.74|1266
1661998200000|2022-09-01 02:10:00|3932.71|3932.11|3933.09|3932.49|3934.34|3933.74|3932.09|3931.49|677
1661998500000|2022-09-01 02:15:00|3933.21|3932.61|3933.34|3932.74|3933.84|3933.24|3932.84|3932.24|773
1661998800000|2022-09-01 02:20:00|3933.59|3932.99|3934.84|3934.24|3935.09|3934.49|3933.34|3932.74|1348
1661999100000|2022-09-01 02:25:00|3935.09|3934.49|3934.84|3934.24|3937.09|3936.49|3934.59|3933.99|1768
1661999400000|2022-09-01 02:30:00|3934.71|3934.11|3932.09|3931.49|3934.84|3934.24|3931.59|3930.99|960
1661999700000|2022-09-01 02:35:00|3932.59|3931.99|3931.59|3930.99|3932.84|3932.24|3931.59|3930.99|985
1662000000000|2022-09-01 02:40:00|3931.84|3931.24|3931.84|3931.24|3932.71|3932.11|3931.09|3930.49|654
1662000300000|2022-09-01 02:45:00|3932.09|3931.49|3932.34|3931.74|3932.84|3932.24|3931.59|3930.99|583
1662000600000|2022-09-01 02:50:00|3932.59|3931.99|3931.71|3931.11|3933.21|3932.61|3931.59|3930.99|621
1662000900000|2022-09-01 02:55:00|3931.59|3930.99|3932.84|3932.24|3932.84|3932.24|3930.59|3929.99|569
1662001200000|2022-09-01 03:00:00|3933.09|3932.49|3931.84|3931.24|3934.34|3933.74|3931.84|3931.24|1055
1662001500000|2022-09-01 03:05:00|3932.09|3931.49|3931.84|3931.24|3932.84|3932.24|3931.09|3930.49|451
1662001800000|2022-09-01 03:10:00|3931.59|3930.99|3931.84|3931.24|3932.34|3931.74|3931.34|3930.74|253
1662002100000|2022-09-01 03:15:00|3932.09|3931.49|3932.34|3931.74|3932.34|3931.74|3931.59|3930.99|397
1662002400000|2022-09-01 03:20:00|3932.09|3931.49|3932.34|3931.74|3932.34|3931.74|3931.59|3930.99|455
1662002700000|2022-09-01 03:25:00|3932.09|3931.49|3931.84|3931.24|3932.09|3931.49|3930.84|3930.24|763
1662003000000|2022-09-01 03:30:00|3932.09|3931.49|3933.34|3932.74|3933.34|3932.74|3931.09|3930.49|772
1662003300000|2022-09-01 03:35:00|3933.09|3932.49|3931.09|3930.49|3933.34|3932.74|3931.09|3930.49|341
1662003600000|2022-09-01 03:40:00|3931.21|3930.61|3925.71|3925.11|3932.09|3931.49|3925.59|3924.99|1956
1662003900000|2022-09-01 03:45:00|3925.59|3924.99|3925.84|3925.24|3927.84|3927.24|3925.09|3924.49|1484
1662004200000|2022-09-01 03:50:00|3926.09|3925.49|3926.71|3926.11|3927.84|3927.24|3925.84|3925.24|744
1662004500000|2022-09-01 03:55:00|3926.59|3925.99|3926.34|3925.74|3927.34|3926.74|3926.09|3925.49|505
1662004800000|2022-09-01 04:00:00|3926.84|3926.24|3928.09|3927.49|3928.59|3927.99|3926.59|3925.99|760
1662005100000|2022-09-01 04:05:00|3928.34|3927.74|3928.59|3927.99|3929.34|3928.74|3928.34|3927.74|433
1662005400000|2022-09-01 04:10:00|3928.84|3928.24|3927.21|3926.61|3929.09|3928.49|3926.34|3925.74|611
1662005700000|2022-09-01 04:15:00|3927.34|3926.74|3927.96|3927.36|3928.59|3927.99|3926.84|3926.24|446
1662006000000|2022-09-01 04:20:00|3927.84|3927.24|3927.59|3926.99|3928.34|3927.74|3927.09|3926.49|208
1662006300000|2022-09-01 04:25:00|3927.46|3926.86|3928.34|3927.74|3928.84|3928.24|3927.09|3926.49|233
1662006600000|2022-09-01 04:30:00|3928.46|3927.86|3929.21|3928.61|3929.59|3928.99|3927.84|3927.24|546
1662006900000|2022-09-01 04:35:00|3929.34|3928.74|3931.59|3930.99|3932.09|3931.49|3928.71|3928.11|907
1662007200000|2022-09-01 04:40:00|3931.71|3931.11|3930.59|3929.99|3931.84|3931.24|3929.84|3929.24|464
1662007500000|2022-09-01 04:45:00|3930.71|3930.11|3933.59|3932.99|3934.09|3933.49|3930.59|3929.99|883
1662007800000|2022-09-01 04:50:00|3933.71|3933.11|3933.34|3932.74|3934.09|3933.49|3932.84|3932.24|542
1662008100000|2022-09-01 04:55:00|3933.59|3932.99|3933.59|3932.99|3933.84|3933.24|3933.09|3932.49|374
1662008400000|2022-09-01 05:00:00|3933.34|3932.74|3930.59|3929.99|3933.34|3932.74|3930.34|3929.74|743
1662008700000|2022-09-01 05:05:00|3930.46|3929.86|3932.34|3931.74|3933.84|3933.24|3930.46|3929.86|608
1662009000000|2022-09-01 05:10:00|3932.46|3931.86|3932.59|3931.99|3932.84|3932.24|3931.34|3930.74|317
1662009300000|2022-09-01 05:15:00|3932.34|3931.74|3933.34|3932.74|3933.84|3933.24|3932.34|3931.74|438
1662009600000|2022-09-01 05:20:00|3933.09|3932.49|3933.59|3932.99|3933.84|3933.24|3932.09|3931.49|538
1662009900000|2022-09-01 05:25:00|3933.84|3933.24|3935.34|3934.74|3935.34|3934.74|3933.34|3932.74|973
1662010200000|2022-09-01 05:30:00|3935.09|3934.49|3933.59|3932.99|3935.09|3934.49|3932.34|3931.74|670
1662010500000|2022-09-01 05:35:00|3933.71|3933.11|3933.09|3932.49|3933.96|3933.36|3931.34|3930.74|667
1662010800000|2022-09-01 05:40:00|3932.84|3932.24|3934.46|3933.86|3935.34|3934.74|3932.84|3932.24|684
1662011100000|2022-09-01 05:45:00|3934.59|3933.99|3929.84|3929.24|3935.34|3934.74|3929.59|3928.99|1908
1662011400000|2022-09-01 05:50:00|3930.09|3929.49|3931.34|3930.74|3932.84|3932.24|3928.59|3927.99|2052
1662011700000|2022-09-01 05:55:00|3931.09|3930.49|3930.84|3930.24|3931.84|3931.24|3930.59|3929.99|648
1662012000000|2022-09-01 06:00:00|3931.09|3930.49|3929.21|3928.61|3933.09|3932.49|3928.09|3927.49|1689
1662012300000|2022-09-01 06:05:00|3929.09|3928.49|3927.34|3926.74|3929.09|3928.49|3924.59|3923.99|2462
1662012600000|2022-09-01 06:10:00|3927.21|3926.61|3926.46|3925.86|3927.96|3927.36|3924.09|3923.49|1713
1662012900000|2022-09-01 06:15:00|3926.34|3925.74|3923.46|3922.86|3926.34|3925.74|3923.09|3922.49|3276
1662013200000|2022-09-01 06:20:00|3923.59|3922.99|3923.09|3922.49|3926.34|3925.74|3923.09|3922.49|2206
1662013500000|2022-09-01 06:25:00|3922.34|3921.74|3926.84|3926.24|3926.84|3926.24|3921.09|3920.49|2976
1662013800000|2022-09-01 06:30:00|3927.09|3926.49|3928.84|3928.24|3928.84|3928.24|3926.09|3925.49|1284
1662014100000|2022-09-01 06:35:00|3929.09|3928.49|3931.09|3930.49|3931.09|3930.49|3928.34|3927.74|1276
1662014400000|2022-09-01 06:40:00|3930.84|3930.24|3933.34|3932.74|3934.21|3933.61|3930.59|3929.99|4033
1662014700000|2022-09-01 06:45:00|3933.59|3932.99|3933.59|3932.99|3935.59|3934.99|3932.09|3931.49|2859
1662015000000|2022-09-01 06:50:00|3933.84|3933.24|3932.84|3932.24|3934.34|3933.74|3931.34|3930.74|1310
1662015300000|2022-09-01 06:55:00|3932.96|3932.36|3932.34|3931.74|3934.09|3933.49|3931.59|3930.99|1626
1662015600000|2022-09-01 07:00:00|3931.84|3931.24|3932.84|3932.24|3933.96|3933.36|3928.84|3928.24|4011
1662015900000|2022-09-01 07:05:00|3932.96|3932.36|3932.84|3932.24|3934.09|3933.49|3928.34|3927.74|2105
1662016200000|2022-09-01 07:10:00|3932.71|3932.11|3936.09|3935.49|3936.59|3935.99|3931.59|3930.99|2764
1662016500000|2022-09-01 07:15:00|3935.84|3935.24|3931.34|3930.74|3938.71|3938.11|3931.09|3930.49|3163
1662016800000|2022-09-01 07:20:00|3931.09|3930.49|3929.34|3928.74|3933.84|3933.24|3929.09|3928.49|2361
1662017100000|2022-09-01 07:25:00|3929.59|3928.99|3925.09|3924.49|3931.34|3930.74|3925.09|3924.49|2365
1662017400000|2022-09-01 07:30:00|3925.21|3924.61|3925.34|3924.74|3926.59|3925.99|3923.09|3922.49|2619
1662017700000|2022-09-01 07:35:00|3925.84|3925.24|3926.59|3925.99|3929.84|3929.24|3925.09|3924.49|2359
1662018000000|2022-09-01 07:40:00|3926.34|3925.74|3926.59|3925.99|3927.34|3926.74|3923.34|3922.74|1830
1662018300000|2022-09-01 07:45:00|3926.84|3926.24|3930.71|3930.11|3931.59|3930.99|3926.09|3925.49|1788
1662018600000|2022-09-01 07:50:00|3930.84|3930.24|3927.84|3927.24|3931.09|3930.49|3927.84|3927.24|1595
1662018900000|2022-09-01 07:55:00|3927.96|3927.36|3929.34|3928.74|3929.59|3928.99|3927.09|3926.49|914
1662019200000|2022-09-01 08:00:00|3929.84|3929.24|3930.09|3929.49|3930.84|3930.24|3925.96|3925.36|2168
1662019500000|2022-09-01 08:05:00|3930.21|3929.61|3927.84|3927.24|3932.59|3931.99|3927.84|3927.24|2373
1662019800000|2022-09-01 08:10:00|3927.59|3926.99|3931.59|3930.99|3931.84|3931.24|3926.09|3925.49|1967
1662020100000|2022-09-01 08:15:00|3931.84|3931.24|3928.21|3927.61|3931.84|3931.24|3927.84|3927.24|1227
1662020400000|2022-09-01 08:20:00|3928.09|3927.49|3926.09|3925.49|3929.34|3928.74|3926.09|3925.49|1495
1662020700000|2022-09-01 08:25:00|3925.84|3925.24|3924.59|3923.99|3926.84|3926.24|3924.59|3923.99|1709
1662021000000|2022-09-01 08:30:00|3924.84|3924.24|3922.34|3921.74|3925.84|3925.24|3921.84|3921.24|2201
1662021300000|2022-09-01 08:35:00|3922.21|3921.61|3924.84|3924.24|3924.96|3924.36|3921.84|3921.24|2314
1662021600000|2022-09-01 08:40:00|3924.96|3924.36|3923.59|3922.99|3926.09|3925.49|3923.09|3922.49|1371
1662021900000|2022-09-01 08:45:00|3923.71|3923.11|3922.09|3921.49|3924.09|3923.49|3921.09|3920.49|2145
1662022200000|2022-09-01 08:50:00|3921.84|3921.24|3920.34|3919.74|3922.71|3922.11|3920.09|3919.49|2365
1662022500000|2022-09-01 08:55:00|3920.59|3919.99|3923.84|3923.24|3924.09|3923.49|3920.34|3919.74|1769
1662022800000|2022-09-01 09:00:00|3924.09|3923.49|3926.59|3925.99|3927.59|3926.99|3923.46|3922.86|2696
1662023100000|2022-09-01 09:05:00|3926.84|3926.24|3925.84|3925.24|3927.84|3927.24|3925.34|3924.74|1280
1662023400000|2022-09-01 09:10:00|3925.59|3924.99|3923.46|3922.86|3927.59|3926.99|3923.34|3922.74|1360
1662023700000|2022-09-01 09:15:00|3923.34|3922.74|3922.59|3921.99|3925.34|3924.74|3922.34|3921.74|871
1662024000000|2022-09-01 09:20:00|3922.84|3922.24|3920.59|3919.99|3922.84|3922.24|3920.09|3919.49|1631
1662024300000|2022-09-01 09:25:00|3920.84|3920.24|3924.21|3923.61|3924.34|3923.74|3920.84|3920.24|1626
1662024600000|2022-09-01 09:30:00|3924.09|3923.49|3922.34|3921.74|3926.09|3925.49|3922.34|3921.74|1621
1662024900000|2022-09-01 09:35:00|3922.09|3921.49|3926.09|3925.49|3926.34|3925.74|3921.84|3921.24|1307
1662025200000|2022-09-01 09:40:00|3926.34|3925.74|3928.34|3927.74|3928.59|3927.99|3925.59|3924.99|1465
1662025500000|2022-09-01 09:45:00|3928.46|3927.86|3930.09|3929.49|3930.84|3930.24|3928.21|3927.61|1949
1662025800000|2022-09-01 09:50:00|3929.84|3929.24|3931.34|3930.74|3931.84|3931.24|3929.59|3928.99|1547
1662026100000|2022-09-01 09:55:00|3931.21|3930.61|3928.84|3928.24|3931.34|3930.74|3928.59|3927.99|2108
1662026400000|2022-09-01 10:00:00|3928.59|3927.99|3928.09|3927.49|3929.59|3928.99|3928.09|3927.49|1369
1662026700000|2022-09-01 10:05:00|3928.21|3927.61|3928.59|3927.99|3930.09|3929.49|3927.59|3926.99|1177
1662027000000|2022-09-01 10:10:00|3928.84|3928.24|3928.46|3927.86|3929.59|3928.99|3927.34|3926.74|1065
1662027300000|2022-09-01 10:15:00|3928.34|3927.74|3926.34|3925.74|3928.46|3927.86|3925.84|3925.24|1883
1662027600000|2022-09-01 10:20:00|3926.71|3926.11|3926.09|3925.49|3929.46|3928.86|3926.09|3925.49|1716
1662027900000|2022-09-01 10:25:00|3926.21|3925.61|3928.59|3927.99|3929.59|3928.99|3925.84|3925.24|850
1662028200000|2022-09-01 10:30:00|3928.71|3928.11|3927.09|3926.49|3929.34|3928.74|3925.84|3925.24|1380
1662028500000|2022-09-01 10:35:00|3926.96|3926.36|3926.09|3925.49|3927.09|3926.49|3925.09|3924.49|1133
1662028800000|2022-09-01 10:40:00|3926.34|3925.74|3926.59|3925.99|3926.59|3925.99|3924.84|3924.24|1113
1662029100000|2022-09-01 10:45:00|3926.46|3925.86|3927.09|3926.49|3927.84|3927.24|3925.34|3924.74|984
1662029400000|2022-09-01 10:50:00|3926.96|3926.36|3926.46|3925.86|3926.96|3926.36|3925.09|3924.49|525
1662029700000|2022-09-01 10:55:00|3926.34|3925.74|3928.59|3927.99|3930.09|3929.49|3925.59|3924.99|1993
1662030000000|2022-09-01 11:00:00|3928.84|3928.24|3930.84|3930.24|3931.09|3930.49|3928.84|3928.24|1347
1662030300000|2022-09-01 11:05:00|3930.71|3930.11|3931.34|3930.74|3931.84|3931.24|3929.34|3928.74|1695
1662030600000|2022-09-01 11:10:00|3931.09|3930.49|3934.46|3933.86|3934.84|3934.24|3929.59|3928.99|2241
1662030900000|2022-09-01 11:15:00|3934.34|3933.74|3936.84|3936.24|3937.09|3936.49|3932.84|3932.24|2773
1662031200000|2022-09-01 11:20:00|3936.59|3935.99|3937.34|3936.74|3937.84|3937.24|3935.34|3934.74|2226
1662031500000|2022-09-01 11:25:00|3937.59|3936.99|3936.09|3935.49|3938.46|3937.86|3935.59|3934.99|2160
1662031800000|2022-09-01 11:30:00|3935.84|3935.24|3941.59|3940.99|3941.84|3941.24|3934.34|3933.74|3354
1662032100000|2022-09-01 11:35:00|3941.34|3940.74|3940.84|3940.24|3942.09|3941.49|3940.34|3939.74|1744
1662032400000|2022-09-01 11:40:00|3940.71|3940.11|3945.34|3944.74|3945.34|3944.74|3940.09|3939.49|3689
1662032700000|2022-09-01 11:45:00|3945.59|3944.99|3942.59|3941.99|3947.09|3946.49|3942.34|3941.74|3312
1662033000000|2022-09-01 11:50:00|3942.34|3941.74|3942.09|3941.49|3943.09|3942.49|3940.09|3939.49|2203
1662033300000|2022-09-01 11:55:00|3941.84|3941.24|3940.84|3940.24|3944.34|3943.74|3940.59|3939.99|1664
1662033600000|2022-09-01 12:00:00|3941.09|3940.49|3941.09|3940.49|3944.21|3943.61|3940.59|3939.99|2233
1662033900000|2022-09-01 12:05:00|3940.84|3940.24|3940.84|3940.24|3942.84|3942.24|3940.59|3939.99|1615
1662034200000|2022-09-01 12:10:00|3941.09|3940.49|3937.84|3937.24|3942.59|3941.99|3937.59|3936.99|3079
1662034500000|2022-09-01 12:15:00|3937.59|3936.99|3936.59|3935.99|3938.59|3937.99|3935.84|3935.24|3249
1662034800000|2022-09-01 12:20:00|3936.34|3935.74|3939.59|3938.99|3939.59|3938.99|3936.09|3935.49|4009
1662035100000|2022-09-01 12:25:00|3939.84|3939.24|3937.09|3936.49|3939.84|3939.24|3934.84|3934.24|3582
1662035400000|2022-09-01 12:30:00|3937.21|3936.61|3930.09|3929.49|3940.09|3939.49|3929.34|3928.74|9675
1662035700000|2022-09-01 12:35:00|3930.34|3929.74|3931.59|3930.99|3932.09|3931.49|3927.34|3926.74|6663
1662036000000|2022-09-01 12:40:00|3931.34|3930.74|3931.34|3930.74|3932.34|3931.74|3929.59|3928.99|4351
1662036300000|2022-09-01 12:45:00|3931.09|3930.49|3932.84|3932.24|3934.59|3933.99|3930.34|3929.74|4450
1662036600000|2022-09-01 12:50:00|3932.59|3931.99|3931.09|3930.49|3934.34|3933.74|3930.09|3929.49|4756
1662036900000|2022-09-01 12:55:00|3930.84|3930.24|3928.34|3927.74|3931.84|3931.24|3928.09|3927.49|4932
1662037200000|2022-09-01 13:00:00|3928.09|3927.49|3925.09|3924.49|3928.71|3928.11|3925.09|3924.49|8246
1662037500000|2022-09-01 13:05:00|3925.34|3924.74|3929.34|3928.74|3932.59|3931.99|3924.59|3923.99|6904
1662037800000|2022-09-01 13:10:00|3929.59|3928.99|3930.84|3930.24|3932.34|3931.74|3928.84|3928.24|4337
1662038100000|2022-09-01 13:15:00|3931.09|3930.49|3932.34|3931.74|3932.34|3931.74|3929.59|3928.99|4760
1662038400000|2022-09-01 13:20:00|3932.09|3931.49|3932.34|3931.74|3932.84|3932.24|3930.59|3929.99|4270
1662038700000|2022-09-01 13:25:00|3931.59|3930.99|3931.09|3930.49|3932.09|3931.49|3928.84|3928.24|8350
1662039000000|2022-09-01 13:30:00|3930.99|3930.59|3923.74|3923.34|3935.99|3935.59|3923.49|3923.09|50731
1662039300000|2022-09-01 13:35:00|3923.49|3923.09|3927.49|3927.09|3928.99|3928.59|3922.24|3921.84|38259
1662039600000|2022-09-01 13:40:00|3927.61|3927.21|3931.49|3931.09|3936.74|3936.34|3927.49|3927.09|32704
1662039900000|2022-09-01 13:45:00|3931.24|3930.84|3927.49|3927.09|3934.74|3934.34|3925.74|3925.34|36249
1662040200000|2022-09-01 13:50:00|3927.24|3926.84|3929.74|3929.34|3930.24|3929.84|3924.24|3923.84|29503
1662040500000|2022-09-01 13:55:00|3929.49|3929.09|3930.11|3929.71|3931.61|3931.21|3921.74|3921.34|22576
1662040800000|2022-09-01 14:00:00|3928.61|3928.21|3915.99|3915.59|3934.11|3933.71|3914.49|3914.09|54516
1662041100000|2022-09-01 14:05:00|3915.74|3915.34|3917.49|3917.09|3920.24|3919.84|3914.74|3914.34|30414
1662041400000|2022-09-01 14:10:00|3917.24|3916.84|3911.99|3911.59|3918.74|3918.34|3910.49|3910.09|32920
1662041700000|2022-09-01 14:15:00|3911.74|3911.34|3912.01|3911.61|3912.24|3911.84|3907.74|3907.34|27077
1662042000000|2022-09-01 14:20:00|3911.26|3910.86|3924.22|3923.82|3924.22|3923.82|3910.72|3910.32|32194
1662042300000|2022-09-01 14:25:00|3924.72|3924.32|3928.97|3928.57|3930.47|3930.07|3922.47|3922.07|35802
1662042600000|2022-09-01 14:30:00|3929.22|3928.82|3922.72|3922.32|3929.22|3928.82|3921.97|3921.57|27738
1662042900000|2022-09-01 14:35:00|3922.47|3922.07|3913.22|3912.82|3925.47|3925.07|3912.22|3911.82|32301
1662043200000|2022-09-01 14:40:00|3912.97|3912.57|3908.72|3908.32|3916.22|3915.82|3906.97|3906.57|29980
1662043500000|2022-09-01 14:45:00|3908.47|3908.07|3904.97|3904.57|3908.97|3908.57|3903.97|3903.57|29084
1662043800000|2022-09-01 14:50:00|3904.72|3904.32|3907.22|3906.82|3911.97|3911.57|3904.47|3904.07|28381
1662044100000|2022-09-01 14:55:00|3906.97|3906.57|3905.97|3905.57|3910.47|3910.07|3905.22|3904.82|22123
1662044400000|2022-09-01 15:00:00|3905.72|3905.32|3904.72|3904.32|3909.22|3908.82|3903.22|3902.82|28467
1662044700000|2022-09-01 15:05:00|3904.47|3904.07|3916.22|3915.82|3919.22|3918.82|3904.47|3904.07|32735
1662045000000|2022-09-01 15:10:00|3915.97|3915.57|3920.22|3919.82|3921.47|3921.07|3915.72|3915.32|26794
1662045300000|2022-09-01 15:15:00|3919.97|3919.57|3919.97|3919.57|3922.97|3922.57|3917.22|3916.82|23431
1662045600000|2022-09-01 15:20:00|3919.72|3919.32|3914.72|3914.32|3919.97|3919.57|3911.22|3910.82|20772
1662045900000|2022-09-01 15:25:00|3914.47|3914.07|3911.22|3910.82|3917.22|3916.82|3909.47|3909.07|19070
1662046200000|2022-09-01 15:30:00|3911.47|3911.07|3921.72|3921.32|3922.22|3921.82|3910.97|3910.57|29682
1662046500000|2022-09-01 15:35:00|3921.97|3921.57|3920.72|3920.32|3928.97|3928.57|3920.22|3919.82|26751
1662046800000|2022-09-01 15:40:00|3920.97|3920.57|3913.22|3912.82|3922.22|3921.82|3912.97|3912.57|17445
1662047100000|2022-09-01 15:45:00|3912.97|3912.57|3915.72|3915.32|3915.97|3915.57|3911.97|3911.57|14667
1662047400000|2022-09-01 15:50:00|3915.97|3915.57|3913.47|3913.07|3916.72|3916.32|3910.47|3910.07|13328
1662047700000|2022-09-01 15:55:00|3913.97|3913.57|3914.47|3914.07|3914.72|3914.32|3909.47|3909.07|13095
1662048000000|2022-09-01 16:00:00|3914.72|3914.32|3919.22|3918.82|3920.72|3920.32|3913.72|3913.32|14935
1662048300000|2022-09-01 16:05:00|3919.47|3919.07|3921.84|3921.44|3923.22|3922.82|3915.22|3914.82|11781
1662048600000|2022-09-01 16:10:00|3921.72|3921.32|3921.72|3921.32|3921.97|3921.57|3917.97|3917.57|10918
1662048900000|2022-09-01 16:15:00|3922.22|3921.82|3922.72|3922.32|3925.97|3925.57|3920.47|3920.07|20323
1662049200000|2022-09-01 16:20:00|3922.47|3922.07|3919.47|3919.07|3923.22|3922.82|3917.97|3917.57|13189
1662049500000|2022-09-01 16:25:00|3919.22|3918.82|3919.97|3919.57|3923.97|3923.57|3916.97|3916.57|10783
1662049800000|2022-09-01 16:30:00|3920.22|3919.82|3920.97|3920.57|3920.97|3920.57|3916.97|3916.57|10628
1662050100000|2022-09-01 16:35:00|3921.22|3920.82|3913.47|3913.07|3921.47|3921.07|3912.47|3912.07|13558
1662050400000|2022-09-01 16:40:00|3913.53|3913.13|3915.53|3915.13|3915.53|3915.13|3911.78|3911.38|10083
1662050700000|2022-09-01 16:45:00|3915.28|3914.88|3915.15|3914.75|3916.53|3916.13|3911.53|3911.13|10036
1662051000000|2022-09-01 16:50:00|3915.28|3914.88|3909.03|3908.63|3915.53|3915.13|3908.53|3908.13|10292
1662051300000|2022-09-01 16:55:00|3908.78|3908.38|3910.28|3909.88|3911.28|3910.88|3905.78|3905.38|15110
1662051600000|2022-09-01 17:00:00|3910.53|3910.13|3913.28|3912.88|3915.53|3915.13|3908.03|3907.63|15978
1662051900000|2022-09-01 17:05:00|3913.03|3912.63|3919.28|3918.88|3919.78|3919.38|3913.03|3912.63|16065
1662052200000|2022-09-01 17:10:00|3919.4|3919|3923.28|3922.88|3923.78|3923.38|3916.53|3916.13|16862
1662052500000|2022-09-01 17:15:00|3923.03|3922.63|3922.53|3922.13|3925.03|3924.63|3921.53|3921.13|12109
1662052800000|2022-09-01 17:20:00|3922.78|3922.38|3929.03|3928.63|3929.53|3929.13|3922.53|3922.13|19746
1662053100000|2022-09-01 17:25:00|3928.78|3928.38|3932.78|3932.38|3934.03|3933.63|3926.78|3926.38|23450
1662053400000|2022-09-01 17:30:00|3933.03|3932.63|3932.03|3931.63|3934.53|3934.13|3929.78|3929.38|14958
1662053700000|2022-09-01 17:35:00|3932.28|3931.88|3929.53|3929.13|3933.28|3932.88|3927.28|3926.88|15449
1662054000000|2022-09-01 17:40:00|3929.78|3929.38|3927.03|3926.63|3930.03|3929.63|3926.28|3925.88|8745
1662054300000|2022-09-01 17:45:00|3926.78|3926.38|3923.78|3923.38|3926.78|3926.38|3921.78|3921.38|12088
1662054600000|2022-09-01 17:50:00|3924.03|3923.63|3923.28|3922.88|3925.53|3925.13|3922.03|3921.63|9842
1662054900000|2022-09-01 17:55:00|3923.53|3923.13|3924.28|3923.88|3926.28|3925.88|3922.53|3922.13|9924
1662055200000|2022-09-01 18:00:00|3924.78|3924.38|3929.03|3928.63|3929.28|3928.88|3921.28|3920.88|22336
1662055500000|2022-09-01 18:05:00|3929.28|3928.88|3926.28|3925.88|3931.53|3931.13|3924.4|3924|16120
1662055800000|2022-09-01 18:10:00|3926.53|3926.13|3928.28|3927.88|3929.53|3929.13|3922.78|3922.38|10568
1662056100000|2022-09-01 18:15:00|3928.53|3928.13|3931.53|3931.13|3931.53|3931.13|3927.78|3927.38|10297
1662056400000|2022-09-01 18:20:00|3931.28|3930.88|3941.28|3940.88|3942.78|3942.38|3931.28|3930.88|30019
1662056700000|2022-09-01 18:25:00|3941.03|3940.63|3944.53|3944.13|3947.03|3946.63|3941.03|3940.63|24727
1662057000000|2022-09-01 18:30:00|3944.28|3943.88|3948.28|3947.88|3949.78|3949.38|3944.28|3943.88|25866
1662057300000|2022-09-01 18:35:00|3948.03|3947.63|3945.53|3945.13|3953.03|3952.63|3942.78|3942.38|34867
1662057600000|2022-09-01 18:40:00|3945.78|3945.38|3942.28|3941.88|3948.03|3947.63|3941.28|3940.88|16665
1662057900000|2022-09-01 18:45:00|3942.53|3942.13|3940.03|3939.63|3946.65|3946.25|3938.28|3937.88|20292
1662058200000|2022-09-01 18:50:00|3940.28|3939.88|3947.65|3947.25|3948.28|3947.88|3938.78|3938.38|15145
1662058500000|2022-09-01 18:55:00|3947.53|3947.13|3945.28|3944.88|3950.03|3949.63|3942.78|3942.38|15351
1662058800000|2022-09-01 19:00:00|3945.53|3945.13|3945.03|3944.63|3951.53|3951.13|3943.28|3942.88|21061
1662059100000|2022-09-01 19:05:00|3945.28|3944.88|3954.78|3954.38|3956.03|3955.63|3944.78|3944.38|25542
1662059400000|2022-09-01 19:10:00|3954.53|3954.13|3955.78|3955.38|3958.03|3957.63|3950.53|3950.13|20777
1662059700000|2022-09-01 19:15:00|3956.03|3955.63|3948.53|3948.13|3956.53|3956.13|3948.28|3947.88|19464
1662060000000|2022-09-01 19:20:00|3948.71|3948.31|3948.96|3948.56|3951.96|3951.56|3944.96|3944.56|19763
1662060300000|2022-09-01 19:25:00|3949.21|3948.81|3943.21|3942.81|3949.21|3948.81|3942.96|3942.56|16795
1662060600000|2022-09-01 19:30:00|3942.96|3942.56|3941.46|3941.06|3945.21|3944.81|3939.46|3939.06|21958
1662060900000|2022-09-01 19:35:00|3941.58|3941.18|3945.46|3945.06|3948.46|3948.06|3940.46|3940.06|16628
1662061200000|2022-09-01 19:40:00|3945.21|3944.81|3947.71|3947.31|3948.71|3948.31|3942.96|3942.56|14755
1662061500000|2022-09-01 19:45:00|3946.96|3946.56|3944.21|3943.81|3950.96|3950.56|3943.21|3942.81|19076
1662061800000|2022-09-01 19:50:00|3946.58|3946.18|3956.96|3956.56|3957.08|3956.68|3945.71|3945.31|30345
1662062100000|2022-09-01 19:55:00|3957.21|3956.81|3967.46|3967.06|3970.96|3970.56|3956.96|3956.56|96188
1662062400000|2022-09-01 20:00:00|3967.15|3966.75|3965.75|3965.15|3967.5|3966.9|3964.5|3963.9|36164
1662062700000|2022-09-01 20:05:00|3966|3965.4|3967|3966.4|3967.5|3966.9|3965.5|3964.9|8168
1662063000000|2022-09-01 20:10:00|3966.75|3966.15|3960|3959.4|3966.75|3966.15|3959.5|3958.9|9465
1662063300000|2022-09-01 20:15:00|3960.25|3959.65|3965.5|3964.9|3966|3965.4|3960.25|3959.65|3058
1662063600000|2022-09-01 20:20:00|3965.75|3965.15|3966.75|3966.15|3967|3966.4|3964.75|3964.15|1294
1662063900000|2022-09-01 20:25:00|3966.5|3965.9|3967.25|3966.65|3967.75|3967.15|3965.75|3965.15|1641
1662064200000|2022-09-01 20:30:00|3967.5|3966.9|3966.75|3966.15|3967.5|3966.9|3965.75|3965.15|900
1662064500000|2022-09-01 20:35:00|3966.62|3966.02|3966|3965.4|3966.75|3966.15|3965.5|3964.9|532
1662064800000|2022-09-01 20:40:00|3965.87|3965.27|3966.5|3965.9|3967|3966.4|3965.75|3965.15|984
1662065100000|2022-09-01 20:45:00|3966.37|3965.77|3967.25|3966.65|3967.75|3967.15|3966|3965.4|1001
1662065400000|2022-09-01 20:50:00|3967.5|3966.9|3969.5|3968.9|3969.5|3968.9|3967.5|3966.9|1393
1662065700000|2022-09-01 20:55:00|3969.25|3968.65|3968.24|3966.74|3969.25|3968.65|3967.25|3966.65|1307
1662066000000|2022-09-01 21:00:00|3968.21|3966.71|3967.92|3966.42|3968.21|3966.71|3967.73|3966.23|5
1662066300000|2022-09-01 21:05:00|3967.95|3966.45|3968.61|3967.11|3968.72|3967.22|3967.84|3966.34|0
1662066600000|2022-09-01 21:10:00|3968.65|3967.15|3968.43|3966.93|3969.08|3967.58|3968.28|3966.78|0
1662066900000|2022-09-01 21:15:00|3968.46|3966.96|3968.76|3967.26|3968.76|3967.26|3968.43|3966.93|0
1662067200000|2022-09-01 21:20:00|3968.65|3967.15|3969.08|3967.58|3969.08|3967.58|3968.61|3967.11|0
1662067500000|2022-09-01 21:25:00|3969.15|3967.65|3968.97|3967.47|3969.15|3967.65|3968.68|3967.18|0
1662067800000|2022-09-01 21:30:00|3968.76|3967.26|3968.61|3967.11|3968.9|3967.4|3968.24|3966.74|0
1662068100000|2022-09-01 21:35:00|3968.57|3967.07|3968.57|3967.07|3968.68|3967.18|3968.57|3967.07|0
1662068400000|2022-09-01 21:40:00|3968.61|3967.11|3968.76|3967.26|3968.83|3967.33|3968.43|3966.93|0
1662068700000|2022-09-01 21:45:00|3968.9|3967.4|3968.79|3967.29|3968.9|3967.4|3968.65|3967.15|0
1662069000000|2022-09-01 21:50:00|3968.76|3967.26|3969.04|3967.54|3969.04|3967.54|3968.72|3967.22|0
1662069300000|2022-09-01 21:55:00|3968.76|3967.26|3968.54|3967.04|3968.9|3967.4|3968.03|3966.53|0
1662069600000|2022-09-01 22:00:00|3967.12|3966.52|3971.75|3971.15|3972.5|3971.9|3967.12|3966.52|1300
1662069900000|2022-09-01 22:05:00|3971.87|3971.27|3973|3972.4|3973.5|3972.9|3971.25|3970.65|974
1662070200000|2022-09-01 22:10:00|3972.75|3972.15|3972.5|3971.9|3974|3973.4|3972.5|3971.9|839
1662070500000|2022-09-01 22:15:00|3972.25|3971.65|3969.37|3968.77|3972.25|3971.65|3968.75|3968.15|1114
1662070800000|2022-09-01 22:20:00|3969.5|3968.9|3970.25|3969.65|3970.37|3969.77|3968.25|3967.65|966
1662071100000|2022-09-01 22:25:00|3970.5|3969.9|3970.75|3970.15|3971.12|3970.52|3970|3969.4|344
1662071400000|2022-09-01 22:30:00|3970.5|3969.9|3967.75|3967.15|3970.5|3969.9|3967.5|3966.9|877
1662071700000|2022-09-01 22:35:00|3967.62|3967.02|3967.25|3966.65|3967.75|3967.15|3966.5|3965.9|503
1662072000000|2022-09-01 22:40:00|3967.5|3966.9|3966.5|3965.9|3967.5|3966.9|3964.25|3963.65|1595
1662072300000|2022-09-01 22:45:00|3966.75|3966.15|3967.75|3967.15|3968|3967.4|3966|3965.4|372
1662072600000|2022-09-01 22:50:00|3967.87|3967.27|3967.25|3966.65|3968|3967.4|3967|3966.4|133
1662072900000|2022-09-01 22:55:00|3967.5|3966.9|3967.25|3966.65|3967.75|3967.15|3967|3966.4|159
1662073200000|2022-09-01 23:00:00|3967.37|3966.77|3965.75|3965.15|3967.5|3966.9|3965.25|3964.65|493
1662073500000|2022-09-01 23:05:00|3965.87|3965.27|3966.25|3965.65|3966.75|3966.15|3965.25|3964.65|421
1662073800000|2022-09-01 23:10:00|3966|3965.4|3966|3965.4|3966.75|3966.15|3966|3965.4|176
1662074100000|2022-09-01 23:15:00|3965.87|3965.27|3965.5|3964.9|3966.75|3966.15|3965|3964.4|245
1662074400000|2022-09-01 23:20:00|3965.62|3965.02|3966.25|3965.65|3966.37|3965.77|3965.25|3964.65|154
1662074700000|2022-09-01 23:25:00|3966.37|3965.77|3966.75|3966.15|3967|3966.4|3965.75|3965.15|205
1662075000000|2022-09-01 23:30:00|3966.5|3965.9|3964.5|3963.9|3967.25|3966.65|3964|3963.4|509
1662075300000|2022-09-01 23:35:00|3964.75|3964.15|3966.75|3966.15|3967.5|3966.9|3964.37|3963.77|738
1662075600000|2022-09-01 23:40:00|3967|3966.4|3969.25|3968.65|3969.5|3968.9|3966.25|3965.65|532
1662075900000|2022-09-01 23:45:00|3969|3968.4|3967.75|3967.15|3969.25|3968.65|3967.25|3966.65|610
1662076200000|2022-09-01 23:50:00|3967.62|3967.02|3968.75|3968.15|3969.25|3968.65|3966.5|3965.9|594
1662076500000|2022-09-01 23:55:00|3968.5|3967.9|3969.25|3968.65|3969.5|3968.9|3968.25|3967.65|435
1662076800000|2022-09-02 00:00:00|3969|3968.4|3967|3966.4|3969.25|3968.65|3965.5|3964.9|1065
1662077100000|2022-09-02 00:05:00|3966.75|3966.15|3969.5|3968.9|3969.5|3968.9|3965.5|3964.9|866
1662077400000|2022-09-02 00:10:00|3969|3968.4|3967.75|3967.15|3969.75|3969.15|3967.75|3967.15|1116
1662077700000|2022-09-02 00:15:00|3967.5|3966.9|3964.37|3963.77|3967.5|3966.9|3962.75|3962.15|1595
1662078000000|2022-09-02 00:20:00|3964.25|3963.65|3964.75|3964.15|3966|3965.4|3963|3962.4|571
1662078300000|2022-09-02 00:25:00|3964.62|3964.02|3967|3966.4|3967.5|3966.9|3964.5|3963.9|483
1662078600000|2022-09-02 00:30:00|3967.12|3966.52|3964.5|3963.9|3967.5|3966.9|3964.5|3963.9|501
1662078900000|2022-09-02 00:35:00|3964.75|3964.15|3964|3963.4|3965.5|3964.9|3964|3963.4|580
1662079200000|2022-09-02 00:40:00|3964.12|3963.52|3966.5|3965.9|3967|3966.4|3964.12|3963.52|397
1662079500000|2022-09-02 00:45:00|3966.25|3965.65|3964.75|3964.15|3966.75|3966.15|3964|3963.4|494
1662079800000|2022-09-02 00:50:00|3964.62|3964.02|3965.75|3965.15|3966.25|3965.65|3963.25|3962.65|631
1662080100000|2022-09-02 00:55:00|3965.62|3965.02|3965.5|3964.9|3966.75|3966.15|3964.75|3964.15|320
1662080400000|2022-09-02 01:00:00|3965.25|3964.65|3966.5|3965.9|3967.5|3966.9|3964.75|3964.15|621
1662080700000|2022-09-02 01:05:00|3966.62|3966.02|3965.75|3965.15|3967.25|3966.65|3965.25|3964.65|385
1662081000000|2022-09-02 01:10:00|3966|3965.4|3964|3963.4|3966.75|3966.15|3963.75|3963.15|749
1662081300000|2022-09-02 01:15:00|3964.25|3963.65|3965.25|3964.65|3966.75|3966.15|3963.75|3963.15|565
1662081600000|2022-09-02 01:20:00|3965.5|3964.9|3964|3963.4|3966|3965.4|3963.75|3963.15|453
1662081900000|2022-09-02 01:25:00|3963.75|3963.15|3964.75|3964.15|3964.75|3964.15|3963.25|3962.65|588
1662082200000|2022-09-02 01:30:00|3965|3964.4|3963.25|3962.65|3965.25|3964.65|3962.5|3961.9|504
1662082500000|2022-09-02 01:35:00|3963.5|3962.9|3964|3963.4|3965.25|3964.65|3961.75|3961.15|787
1662082800000|2022-09-02 01:40:00|3963.75|3963.15|3963.5|3962.9|3966.25|3965.65|3963.5|3962.9|827
1662083100000|2022-09-02 01:45:00|3963.75|3963.15|3962|3961.4|3964.5|3963.9|3962|3961.4|790
1662083400000|2022-09-02 01:50:00|3962.12|3961.52|3964|3963.4|3964.25|3963.65|3962|3961.4|547
1662083700000|2022-09-02 01:55:00|3964.25|3963.65|3964.75|3964.15|3964.75|3964.15|3963.75|3963.15|254
1662084000000|2022-09-02 02:00:00|3964.5|3963.9|3963.25|3962.65|3964.5|3963.9|3962.75|3962.15|305
1662084300000|2022-09-02 02:05:00|3963.37|3962.77|3962|3961.4|3963.5|3962.9|3962|3961.4|374
1662084600000|2022-09-02 02:10:00|3962.25|3961.65|3960.75|3960.15|3962.5|3961.9|3960.5|3959.9|672
1662084900000|2022-09-02 02:15:00|3960.62|3960.02|3960|3959.4|3961|3960.4|3959.25|3958.65|962
1662085200000|2022-09-02 02:20:00|3959.75|3959.15|3959.5|3958.9|3960.5|3959.9|3958.5|3957.9|911
1662085500000|2022-09-02 02:25:00|3959.25|3958.65|3958.75|3958.15|3959.5|3958.9|3957.75|3957.15|589
1662085800000|2022-09-02 02:30:00|3959|3958.4|3960.5|3959.9|3960.75|3960.15|3958.5|3957.9|701
1662086100000|2022-09-02 02:35:00|3960.37|3959.77|3960.25|3959.65|3960.5|3959.9|3959.75|3959.15|228
1662086400000|2022-09-02 02:40:00|3960.5|3959.9|3960|3959.4|3960.5|3959.9|3959.5|3958.9|242
1662086700000|2022-09-02 02:45:00|3960.25|3959.65|3962|3961.4|3962|3961.4|3960|3959.4|498
1662087000000|2022-09-02 02:50:00|3962.25|3961.65|3962.25|3961.65|3962.37|3961.77|3961.25|3960.65|482
1662087300000|2022-09-02 02:55:00|3962|3961.4|3962|3961.4|3962.5|3961.9|3961.5|3960.9|325
1662087600000|2022-09-02 03:00:00|3961.87|3961.27|3963.25|3962.65|3964.25|3963.65|3961.5|3960.9|645
1662087900000|2022-09-02 03:05:00|3963.5|3962.9|3965.25|3964.65|3965.25|3964.65|3963.5|3962.9|753
1662088200000|2022-09-02 03:10:00|3965.37|3964.77|3965.5|3964.9|3965.5|3964.9|3963.75|3963.15|562
1662088500000|2022-09-02 03:15:00|3965.62|3965.02|3964.25|3963.65|3966|3965.4|3964.25|3963.65|290
1662088800000|2022-09-02 03:20:00|3964.37|3963.77|3964.25|3963.65|3965|3964.4|3963.25|3962.65|287
1662089100000|2022-09-02 03:25:00|3964.5|3963.9|3963.5|3962.9|3964.5|3963.9|3963|3962.4|198
1662089400000|2022-09-02 03:30:00|3963.75|3963.15|3964.25|3963.65|3965|3964.4|3963.5|3962.9|261
1662089700000|2022-09-02 03:35:00|3964|3963.4|3964.5|3963.9|3965|3964.4|3964|3963.4|254
1662090000000|2022-09-02 03:40:00|3964.25|3963.65|3964.25|3963.65|3965.25|3964.65|3963.75|3963.15|265
1662090300000|2022-09-02 03:45:00|3964.5|3963.9|3964.5|3963.9|3965|3964.4|3964.25|3963.65|137
1662090600000|2022-09-02 03:50:00|3964.75|3964.15|3964.75|3964.15|3964.75|3964.15|3963.75|3963.15|183
1662090900000|2022-09-02 03:55:00|3964.5|3963.9|3964.25|3963.65|3965|3964.4|3964|3963.4|256
1662091200000|2022-09-02 04:00:00|3964.5|3963.9|3965.25|3964.65|3965.5|3964.9|3964.25|3963.65|281
1662091500000|2022-09-02 04:05:00|3965.37|3964.77|3964.75|3964.15|3965.37|3964.77|3964.5|3963.9|296
1662091800000|2022-09-02 04:10:00|3964.87|3964.27|3965|3964.4|3965.25|3964.65|3964.25|3963.65|127
1662092100000|2022-09-02 04:15:00|3965.12|3964.52|3968.75|3968.15|3969|3968.4|3965|3964.4|959
1662092400000|2022-09-02 04:20:00|3968.87|3968.27|3969|3968.4|3969.5|3968.9|3968|3967.4|552
1662092700000|2022-09-02 04:25:00|3968.75|3968.15|3969.5|3968.9|3969.75|3969.15|3968.5|3967.9|473
1662093000000|2022-09-02 04:30:00|3969.62|3969.02|3969|3968.4|3969.75|3969.15|3968.5|3967.9|313
1662093300000|2022-09-02 04:35:00|3969.12|3968.52|3968.75|3968.15|3970|3969.4|3968.75|3968.15|656
1662093600000|2022-09-02 04:40:00|3968.62|3968.02|3967.5|3966.9|3969|3968.4|3967.25|3966.65|542
1662093900000|2022-09-02 04:45:00|3967.25|3966.65|3966.25|3965.65|3967.5|3966.9|3966|3965.4|536
1662094200000|2022-09-02 04:50:00|3966.37|3965.77|3967.5|3966.9|3967.75|3967.15|3965.25|3964.65|488
1662094500000|2022-09-02 04:55:00|3967.75|3967.15|3969.5|3968.9|3969.5|3968.9|3967.5|3966.9|629
1662094800000|2022-09-02 05:00:00|3969.75|3969.15|3969.25|3968.65|3970.25|3969.65|3968.25|3967.65|868
1662095100000|2022-09-02 05:05:00|3969|3968.4|3967|3966.4|3969.25|3968.65|3967|3966.4|408
1662095400000|2022-09-02 05:10:00|3967.25|3966.65|3967.75|3967.15|3967.87|3967.27|3966.5|3965.9|327
1662095700000|2022-09-02 05:15:00|3968|3967.4|3965.75|3965.15|3968.25|3967.65|3965.25|3964.65|323
1662096000000|2022-09-02 05:20:00|3965.87|3965.27|3964.25|3963.65|3966.25|3965.65|3964.25|3963.65|361
1662096300000|2022-09-02 05:25:00|3964.5|3963.9|3963.75|3963.15|3964.75|3964.15|3963.25|3962.65|479
1662096600000|2022-09-02 05:30:00|3963.5|3962.9|3962.62|3962.02|3963.75|3963.15|3962.25|3961.65|666
1662096900000|2022-09-02 05:35:00|3962.5|3961.9|3960.25|3959.65|3962.5|3961.9|3960.25|3959.65|560
1662097200000|2022-09-02 05:40:00|3960.5|3959.9|3960|3959.4|3961|3960.4|3960|3959.4|367
1662097500000|2022-09-02 05:45:00|3959.75|3959.15|3959.75|3959.15|3960.25|3959.65|3958.75|3958.15|755
1662097800000|2022-09-02 05:50:00|3959.5|3958.9|3961.5|3960.9|3962|3961.4|3959.37|3958.77|1037
1662098100000|2022-09-02 05:55:00|3961.25|3960.65|3960.5|3959.9|3961.5|3960.9|3958.5|3957.9|706
1662098400000|2022-09-02 06:00:00|3960.75|3960.15|3956.5|3955.9|3960.75|3960.15|3955|3954.4|2186
1662098700000|2022-09-02 06:05:00|3956.75|3956.15|3957.5|3956.9|3958.75|3958.15|3955|3954.4|1012
1662099000000|2022-09-02 06:10:00|3957.25|3956.65|3959.75|3959.15|3960|3959.4|3957.25|3956.65|714
1662099300000|2022-09-02 06:15:00|3959.62|3959.02|3959.75|3959.15|3960.5|3959.9|3957.75|3957.15|910
1662099600000|2022-09-02 06:20:00|3959.87|3959.27|3962.37|3961.77|3962.5|3961.9|3959.5|3958.9|993
1662099900000|2022-09-02 06:25:00|3962.25|3961.65|3964.75|3964.15|3964.75|3964.15|3962.25|3961.65|1385
1662100200000|2022-09-02 06:30:00|3964.5|3963.9|3967.5|3966.9|3967.5|3966.9|3964|3963.4|1438
1662100500000|2022-09-02 06:35:00|3967.75|3967.15|3969.12|3968.52|3969.5|3968.9|3967.25|3966.65|1436
1662100800000|2022-09-02 06:40:00|3969.25|3968.65|3968.5|3967.9|3969.25|3968.65|3966.75|3966.15|1203
1662101100000|2022-09-02 06:45:00|3968.25|3967.65|3970.25|3969.65|3970.75|3970.15|3968.25|3967.65|1691
1662101400000|2022-09-02 06:50:00|3970.37|3969.77|3971.75|3971.15|3971.75|3971.15|3969.5|3968.9|1255
1662101700000|2022-09-02 06:55:00|3972|3971.4|3971.75|3971.15|3972|3971.4|3969.75|3969.15|1298
1662102000000|2022-09-02 07:00:00|3971.5|3970.9|3964.75|3964.15|3972|3971.4|3964.25|3963.65|3365
1662102300000|2022-09-02 07:05:00|3965|3964.4|3962|3961.4|3967.25|3966.65|3961.75|3961.15|2156
1662102600000|2022-09-02 07:10:00|3962.12|3961.52|3961.37|3960.77|3966|3965.4|3961.37|3960.77|1662
1662102900000|2022-09-02 07:15:00|3961.25|3960.65|3958.5|3957.9|3962.25|3961.65|3957.5|3956.9|2158
1662103200000|2022-09-02 07:20:00|3958.25|3957.65|3961|3960.4|3963|3962.4|3958|3957.4|2349
1662103500000|2022-09-02 07:25:00|3960.75|3960.15|3963.75|3963.15|3963.75|3963.15|3960.5|3959.9|1493
1662103800000|2022-09-02 07:30:00|3963.87|3963.27|3960.5|3959.9|3965.5|3964.9|3960.5|3959.9|1302
1662104100000|2022-09-02 07:35:00|3959.75|3959.15|3960.5|3959.9|3961|3960.4|3958.75|3958.15|1219
1662104400000|2022-09-02 07:40:00|3960.75|3960.15|3962.25|3961.65|3963|3962.4|3960.25|3959.65|1061
1662104700000|2022-09-02 07:45:00|3962.5|3961.9|3961.75|3961.15|3963.37|3962.77|3959.25|3958.65|1092
1662105000000|2022-09-02 07:50:00|3962|3961.4|3962.25|3961.65|3963|3962.4|3960.62|3960.02|678
1662105300000|2022-09-02 07:55:00|3962|3961.4|3960.75|3960.15|3963|3962.4|3960.25|3959.65|863
1662105600000|2022-09-02 08:00:00|3960.5|3959.9|3965.75|3965.15|3966|3965.4|3960.25|3959.65|1287
1662105900000|2022-09-02 08:05:00|3965.5|3964.9|3967.25|3966.65|3967.5|3966.9|3964.75|3964.15|1067
1662106200000|2022-09-02 08:10:00|3967.5|3966.9|3966.75|3966.15|3968|3967.4|3966.25|3965.65|961
1662106500000|2022-09-02 08:15:00|3967|3966.4|3968.25|3967.65|3969.5|3968.9|3966.25|3965.65|1259
1662106800000|2022-09-02 08:20:00|3968.5|3967.9|3968.25|3967.65|3971.5|3970.9|3968|3967.4|1457
1662107100000|2022-09-02 08:25:00|3968|3967.4|3970|3969.4|3970.75|3970.15|3968|3967.4|974
1662107400000|2022-09-02 08:30:00|3970.25|3969.65|3969.25|3968.65|3971.75|3971.15|3967.87|3967.27|1407
1662107700000|2022-09-02 08:35:00|3969.12|3968.52|3971.37|3970.77|3971.75|3971.15|3968.75|3968.15|829
1662108000000|2022-09-02 08:40:00|3971.5|3970.9|3971.75|3971.15|3972.25|3971.65|3971|3970.4|1560
1662108300000|2022-09-02 08:45:00|3971.25|3970.65|3973|3972.4|3973|3972.4|3969.75|3969.15|1734
1662108600000|2022-09-02 08:50:00|3973.25|3972.65|3972.5|3971.9|3974.25|3973.65|3972.37|3971.77|1674
1662108900000|2022-09-02 08:55:00|3972.75|3972.15|3972.25|3971.65|3973.25|3972.65|3970.5|3969.9|1968
1662109200000|2022-09-02 09:00:00|3972|3971.4|3969.75|3969.15|3972|3971.4|3969.5|3968.9|1315
1662109500000|2022-09-02 09:05:00|3969.5|3968.9|3969.25|3968.65|3971.25|3970.65|3969|3968.4|949
1662109800000|2022-09-02 09:10:00|3969.5|3968.9|3969.75|3969.15|3971.25|3970.65|3969.25|3968.65|438
1662110100000|2022-09-02 09:15:00|3970|3969.4|3969.25|3968.65|3970.37|3969.77|3969|3968.4|485
1662110400000|2022-09-02 09:20:00|3969|3968.4|3967.75|3967.15|3969.25|3968.65|3967.5|3966.9|697
1662110700000|2022-09-02 09:25:00|3968|3967.4|3969.75|3969.15|3970.5|3969.9|3968|3967.4|615
1662111000000|2022-09-02 09:30:00|3969.87|3969.27|3967.12|3966.52|3970.25|3969.65|3966.87|3966.27|754
1662111300000|2022-09-02 09:35:00|3967|3966.4|3967.25|3966.65|3967.5|3966.9|3966.25|3965.65|994
1662111600000|2022-09-02 09:40:00|3967.5|3966.9|3966.5|3965.9|3968.5|3967.9|3966.5|3965.9|654
1662111900000|2022-09-02 09:45:00|3966.62|3966.02|3967.62|3967.02|3969|3968.4|3966.25|3965.65|822
1662112200000|2022-09-02 09:50:00|3967.75|3967.15|3969.5|3968.9|3970|3969.4|3967.62|3967.02|771
1662112500000|2022-09-02 09:55:00|3969.75|3969.15|3970.5|3969.9|3970.75|3970.15|3969|3968.4|1094
1662112800000|2022-09-02 10:00:00|3970.75|3970.15|3971.5|3970.9|3972|3971.4|3970.25|3969.65|1371
1662113100000|2022-09-02 10:05:00|3971.75|3971.15|3967.75|3967.15|3971.75|3971.15|3967.5|3966.9|1108
1662113400000|2022-09-02 10:10:00|3967.5|3966.9|3968.5|3967.9|3969.25|3968.65|3966.75|3966.15|772
1662113700000|2022-09-02 10:15:00|3968.25|3967.65|3966.5|3965.9|3968.75|3968.15|3966.37|3965.77|1443
1662114000000|2022-09-02 10:20:00|3966.75|3966.15|3964.5|3963.9|3967|3966.4|3964.12|3963.52|1418
1662114300000|2022-09-02 10:25:00|3964.62|3964.02|3963|3962.4|3965|3964.4|3962.87|3962.27|716
1662114600000|2022-09-02 10:30:00|3962.75|3962.15|3961.5|3960.9|3963|3962.4|3959.75|3959.15|1855
1662114900000|2022-09-02 10:35:00|3961.25|3960.65|3963.75|3963.15|3963.75|3963.15|3961.12|3960.52|1567
1662115200000|2022-09-02 10:40:00|3964|3963.4|3963.25|3962.65|3965.5|3964.9|3963|3962.4|1430
1662115500000|2022-09-02 10:45:00|3963.37|3962.77|3963.75|3963.15|3964|3963.4|3961|3960.4|1234
1662115800000|2022-09-02 10:50:00|3963.37|3962.77|3963.5|3962.9|3964.5|3963.9|3961.75|3961.15|944
1662116100000|2022-09-02 10:55:00|3963.75|3963.15|3965.5|3964.9|3966.12|3965.52|3963.12|3962.52|1340
1662116400000|2022-09-02 11:00:00|3965.37|3964.77|3964.5|3963.9|3967.25|3966.65|3964.25|3963.65|1433
1662116700000|2022-09-02 11:05:00|3964.37|3963.77|3964.5|3963.9|3966|3965.4|3962.75|3962.15|2535
1662117000000|2022-09-02 11:10:00|3964.37|3963.77|3962|3961.4|3965.5|3964.9|3959.75|3959.15|3276
1662117300000|2022-09-02 11:15:00|3962.25|3961.65|3963.75|3963.15|3964.5|3963.9|3962.25|3961.65|1752
1662117600000|2022-09-02 11:20:00|3963.62|3963.02|3960.5|3959.9|3963.75|3963.15|3960.37|3959.77|1662
1662117900000|2022-09-02 11:25:00|3960.37|3959.77|3961.5|3960.9|3963.5|3962.9|3960.37|3959.77|1191
1662118200000|2022-09-02 11:30:00|3961.25|3960.65|3963|3962.4|3963.25|3962.65|3961|3960.4|1203
1662118500000|2022-09-02 11:35:00|3963.25|3962.65|3967|3966.4|3967.25|3966.65|3962.62|3962.02|1313
1662118800000|2022-09-02 11:40:00|3967.12|3966.52|3968.5|3967.9|3969|3968.4|3966.5|3965.9|1472
1662119100000|2022-09-02 11:45:00|3968.37|3967.77|3969.25|3968.65|3970|3969.4|3966.75|3966.15|1337
1662119400000|2022-09-02 11:50:00|3969|3968.4|3969.25|3968.65|3970.5|3969.9|3968.75|3968.15|2095
1662119700000|2022-09-02 11:55:00|3969.5|3968.9|3968.25|3967.65|3969.5|3968.9|3967.5|3966.9|1454
1662120000000|2022-09-02 12:00:00|3968|3967.4|3968.5|3967.9|3969.5|3968.9|3967.75|3967.15|1350
1662120300000|2022-09-02 12:05:00|3968.25|3967.65|3969.5|3968.9|3970.75|3970.15|3968.25|3967.65|1476
1662120600000|2022-09-02 12:10:00|3969.25|3968.65|3967|3966.4|3969.75|3969.15|3966.75|3966.15|2071
1662120900000|2022-09-02 12:15:00|3966.75|3966.15|3967.5|3966.9|3968.25|3967.65|3966|3965.4|2340
1662121200000|2022-09-02 12:20:00|3967.75|3967.15|3974|3973.4|3974.25|3973.65|3967.75|3967.15|5719
1662121500000|2022-09-02 12:25:00|3973.5|3972.9|3972.37|3971.77|3974.75|3974.15|3969|3968.4|3972
1662121800000|2022-09-02 12:30:00|3972.5|3971.9|3993.5|3992.9|3998.75|3998.15|3965.37|3964.77|49058
1662122100000|2022-09-02 12:35:00|3994|3993.4|3996.5|3995.9|4001.5|4000.9|3991|3990.4|22473
1662122400000|2022-09-02 12:40:00|3997|3996.4|3983.25|3982.65|3999.37|3998.77|3983.25|3982.65|17201
1662122700000|2022-09-02 12:45:00|3983.5|3982.9|3985.75|3985.15|3986|3985.4|3976.75|3976.15|18278
1662123000000|2022-09-02 12:50:00|3985.5|3984.9|3992.25|3991.65|3992.25|3991.65|3985.5|3984.9|14546
1662123300000|2022-09-02 12:55:00|3992|3991.4|3995.5|3994.9|3995.5|3994.9|3991.5|3990.9|8400
1662123600000|2022-09-02 13:00:00|3995.25|3994.65|3997.5|3996.9|3998|3997.4|3991.5|3990.9|9031
1662123900000|2022-09-02 13:05:00|3997.75|3997.15|4003|4002.4|4003.75|4003.15|3996.25|3995.65|13141
1662124200000|2022-09-02 13:10:00|4003.5|4002.9|3999.5|3998.9|4004.5|4003.9|3999.5|3998.9|9124
1662124500000|2022-09-02 13:15:00|3999.75|3999.15|4005.75|4005.15|4006|4005.4|3999.5|3998.9|7036
1662124800000|2022-09-02 13:20:00|4005.5|4004.9|4005.75|4005.15|4008.75|4008.15|4005|4004.4|9303
1662125100000|2022-09-02 13:25:00|4005.62|4005.02|4006.25|4005.65|4007|4006.4|4004.25|4003.65|8916
1662125400000|2022-09-02 13:30:00|4006.15|4005.75|3986.65|3986.25|4006.9|4006.5|3986.4|3986|64529
1662125700000|2022-09-02 13:35:00|3986.77|3986.37|3992.15|3991.75|3994.15|3993.75|3985.15|3984.75|37915
1662126000000|2022-09-02 13:40:00|3992.4|3992|3982.4|3982|3992.9|3992.5|3979.15|3978.75|38718
1662126300000|2022-09-02 13:45:00|3982.9|3982.5|3987.4|3987|3990.15|3989.75|3981.9|3981.5|34965
1662126600000|2022-09-02 13:50:00|3987.27|3986.87|3987.65|3987.25|3994.65|3994.25|3984.4|3984|26541
1662126900000|2022-09-02 13:55:00|3987.4|3987|3982.9|3982.5|3992.4|3992|3982.65|3982.25|21255
1662127200000|2022-09-02 14:00:00|3983.9|3983.5|3975.15|3974.75|3986.4|3986|3972.9|3972.5|32861
1662127500000|2022-09-02 14:05:00|3975.65|3975.25|3981.9|3981.5|3983.65|3983.25|3973.9|3973.5|31060
1662127800000|2022-09-02 14:10:00|3982.4|3982|3995.15|3994.75|3997.9|3997.5|3982.15|3981.75|35884
1662128100000|2022-09-02 14:15:00|3995.4|3995|3997.65|3997.25|4001.65|4001.25|3994.65|3994.25|28857
1662128400000|2022-09-02 14:20:00|3997.9|3997.5|3998.15|3997.75|4002.65|4002.25|3993.65|3993.25|26168
1662128700000|2022-09-02 14:25:00|3998.65|3998.25|4006.92|4006.52|4006.92|4006.52|3998.4|3998|23561
1662129000000|2022-09-02 14:30:00|4007.17|4006.77|4011.67|4011.27|4013.92|4013.52|4006.42|4006.02|30236
1662129300000|2022-09-02 14:35:00|4011.92|4011.52|4015.42|4015.02|4017.17|4016.77|4011.67|4011.27|24634
1662129600000|2022-09-02 14:40:00|4015.67|4015.27|4015.67|4015.27|4019.17|4018.77|4014.17|4013.77|29916
1662129900000|2022-09-02 14:45:00|4015.92|4015.52|4012.92|4012.52|4016.92|4016.52|4011.92|4011.52|26282
1662130200000|2022-09-02 14:50:00|4013.17|4012.77|4007.17|4006.77|4015.67|4015.27|4007.17|4006.77|25681
1662130500000|2022-09-02 14:55:00|4007.42|4007.02|4007.17|4006.77|4009.92|4009.52|4001.92|4001.52|29214
1662130800000|2022-09-02 15:00:00|4007.92|4007.52|4014.42|4014.02|4014.42|4014.02|4005.42|4005.02|22441
1662131100000|2022-09-02 15:05:00|4014.67|4014.27|4008.92|4008.52|4015.92|4015.52|4007.67|4007.27|24703
1662131400000|2022-09-02 15:10:00|4008.67|4008.27|4012.67|4012.27|4013.42|4013.02|4006.92|4006.52|17416
1662131700000|2022-09-02 15:15:00|4012.42|4012.02|4013.42|4013.02|4013.92|4013.52|4007.92|4007.52|15516
1662132000000|2022-09-02 15:20:00|4013.17|4012.77|4013.42|4013.02|4014.67|4014.27|4011.42|4011.02|12128
1662132300000|2022-09-02 15:25:00|4013.67|4013.27|4012.17|4011.77|4013.67|4013.27|4009.67|4009.27|13685
1662132600000|2022-09-02 15:30:00|4012.67|4012.27|4012.92|4012.52|4016.92|4016.52|4010.92|4010.52|15442
1662132900000|2022-09-02 15:35:00|4013.42|4013.02|4014.42|4014.02|4015.42|4015.02|4010.67|4010.27|14025
1662133200000|2022-09-02 15:40:00|4014.67|4014.27|4008.67|4008.27|4014.92|4014.52|4003.92|4003.52|16098
1662133500000|2022-09-02 15:45:00|4008.79|4008.39|4013.92|4013.52|4015.42|4015.02|4007.92|4007.52|12449
1662133800000|2022-09-02 15:50:00|4014.17|4013.77|4015.92|4015.52|4016.92|4016.52|4013.42|4013.02|10927
1662134100000|2022-09-02 15:55:00|4015.67|4015.27|4014.92|4014.52|4017.42|4017.02|4013.42|4013.02|9171
1662134400000|2022-09-02 16:00:00|4015.17|4014.77|4013.92|4013.52|4017.42|4017.02|4011.67|4011.27|11852
1662134700000|2022-09-02 16:05:00|4013.67|4013.27|4011.42|4011.02|4014.17|4013.77|4010.17|4009.77|9777
1662135000000|2022-09-02 16:10:00|4011.17|4010.77|4008.67|4008.27|4011.92|4011.52|4007.42|4007.02|11938
1662135300000|2022-09-02 16:15:00|4008.42|4008.02|4001.92|4001.52|4008.42|4008.02|4001.92|4001.52|15666
1662135600000|2022-09-02 16:20:00|4002.17|4001.77|3993.17|3992.77|4003.67|4003.27|3988.42|3988.02|44654
1662135900000|2022-09-02 16:25:00|3992.92|3992.52|3988.92|3988.52|3993.67|3993.27|3988.42|3988.02|30331
1662136200000|2022-09-02 16:30:00|3988.67|3988.27|3983.67|3983.27|3990.42|3990.02|3980.17|3979.77|33806
1662136500000|2022-09-02 16:35:00|3983.42|3983.02|3978.42|3978.02|3984.92|3984.52|3974.67|3974.27|28080
1662136800000|2022-09-02 16:40:00|3978.23|3977.83|3971.48|3971.08|3979.73|3979.33|3971.23|3970.83|27409
1662137100000|2022-09-02 16:45:00|3971.23|3970.83|3969.48|3969.08|3974.23|3973.83|3967.48|3967.08|31674
1662137400000|2022-09-02 16:50:00|3969.23|3968.83|3968.73|3968.33|3969.98|3969.58|3961.23|3960.83|35027
1662137700000|2022-09-02 16:55:00|3968.98|3968.58|3968.48|3968.08|3971.98|3971.58|3964.48|3964.08|27417
1662138000000|2022-09-02 17:00:00|3967.98|3967.58|3956.98|3956.58|3967.98|3967.58|3950.73|3950.33|41406
1662138300000|2022-09-02 17:05:00|3956.73|3956.33|3952.48|3952.08|3958.73|3958.33|3949.98|3949.58|31554
1662138600000|2022-09-02 17:10:00|3952.73|3952.33|3955.98|3955.58|3955.98|3955.58|3949.98|3949.58|29902
1662138900000|2022-09-02 17:15:00|3955.73|3955.33|3957.98|3957.58|3961.23|3960.83|3949.98|3949.58|32449
1662139200000|2022-09-02 17:20:00|3957.48|3957.08|3940.48|3940.08|3957.48|3957.08|3939.98|3939.58|40437
1662139500000|2022-09-02 17:25:00|3940.23|3939.83|3937.6|3937.2|3940.48|3940.08|3935.48|3935.08|25535
1662139800000|2022-09-02 17:30:00|3937.23|3936.83|3936.23|3935.83|3940.23|3939.83|3933.98|3933.58|24564
1662140100000|2022-09-02 17:35:00|3936.48|3936.08|3938.23|3937.83|3942.73|3942.33|3933.23|3932.83|26003
1662140400000|2022-09-02 17:40:00|3937.98|3937.58|3942.48|3942.08|3944.23|3943.83|3936.73|3936.33|17491
1662140700000|2022-09-02 17:45:00|3942.23|3941.83|3931.73|3931.33|3946.98|3946.58|3931.48|3931.08|28109
1662141000000|2022-09-02 17:50:00|3931.48|3931.08|3929.98|3929.58|3932.48|3932.08|3925.48|3925.08|27063
1662141300000|2022-09-02 17:55:00|3929.48|3929.08|3926.48|3926.08|3929.73|3929.33|3924.98|3924.58|16200
1662141600000|2022-09-02 18:00:00|3925.98|3925.58|3930.98|3930.58|3932.48|3932.08|3925.98|3925.58|23398
1662141900000|2022-09-02 18:05:00|3930.73|3930.33|3933.48|3933.08|3934.98|3934.58|3925.48|3925.08|21773
1662142200000|2022-09-02 18:10:00|3933.73|3933.33|3930.48|3930.08|3935.73|3935.33|3929.48|3929.08|18308
1662142500000|2022-09-02 18:15:00|3930.23|3929.83|3930.98|3930.58|3933.73|3933.33|3927.73|3927.33|18978
1662142800000|2022-09-02 18:20:00|3930.73|3930.33|3931.48|3931.08|3933.48|3933.08|3928.73|3928.33|12192
1662143100000|2022-09-02 18:25:00|3931.23|3930.83|3940.23|3939.83|3940.98|3940.58|3930.48|3930.08|24283
1662143400000|2022-09-02 18:30:00|3939.98|3939.58|3934.98|3934.58|3939.98|3939.58|3932.98|3932.58|17187
1662143700000|2022-09-02 18:35:00|3934.73|3934.33|3940.73|3940.33|3942.73|3942.33|3934.23|3933.83|22553
1662144000000|2022-09-02 18:40:00|3940.48|3940.08|3942.23|3941.83|3942.98|3942.58|3936.73|3936.33|13646
1662144300000|2022-09-02 18:45:00|3941.73|3941.33|3937.23|3936.83|3942.48|3942.08|3935.98|3935.58|15647
1662144600000|2022-09-02 18:50:00|3937.48|3937.08|3934.23|3933.83|3938.23|3937.83|3934.23|3933.83|14508
1662144900000|2022-09-02 18:55:00|3933.23|3932.83|3928.48|3928.08|3934.48|3934.08|3927.73|3927.33|16706
1662145200000|2022-09-02 19:00:00|3927.98|3927.58|3937.48|3937.08|3940.23|3939.83|3927.23|3926.83|23045
1662145500000|2022-09-02 19:05:00|3937.98|3937.58|3936.98|3936.58|3942.98|3942.58|3935.48|3935.08|16222
1662145800000|2022-09-02 19:10:00|3937.23|3936.83|3935.73|3935.33|3939.48|3939.08|3932.98|3932.58|16920
1662146100000|2022-09-02 19:15:00|3935.85|3935.45|3935.98|3935.58|3939.73|3939.33|3933.23|3932.83|14884
1662146400000|2022-09-02 19:20:00|3936.18|3935.78|3925.43|3925.03|3940.68|3940.28|3923.43|3923.03|29200
1662146700000|2022-09-02 19:25:00|3925.18|3924.78|3929.43|3929.03|3931.18|3930.78|3923.55|3923.15|17719
1662147000000|2022-09-02 19:30:00|3929.18|3928.78|3919.18|3918.78|3929.18|3928.78|3919.18|3918.78|22056
1662147300000|2022-09-02 19:35:00|3918.93|3918.53|3911.68|3911.28|3918.93|3918.53|3909.18|3908.78|30475
1662147600000|2022-09-02 19:40:00|3911.93|3911.53|3906.43|3906.03|3912.18|3911.78|3906.43|3906.03|24577
1662147900000|2022-09-02 19:45:00|3906.18|3905.78|3914.43|3914.03|3915.43|3915.03|3906.18|3905.78|27880
1662148200000|2022-09-02 19:50:00|3916.43|3916.03|3923.43|3923.03|3923.43|3923.03|3914.68|3914.28|43250
1662148500000|2022-09-02 19:55:00|3924.68|3924.28|3925.68|3925.28|3928.18|3927.78|3916.93|3916.53|113044
1662148800000|2022-09-02 20:00:00|3925.78|3925.18|3929.03|3928.43|3930.28|3929.68|3924.53|3923.93|49244
1662149100000|2022-09-02 20:05:00|3928.78|3928.18|3929.28|3928.68|3931.03|3930.43|3928.78|3928.18|13930
1662149400000|2022-09-02 20:10:00|3929.53|3928.93|3929.53|3928.93|3931.28|3930.68|3929.03|3928.43|11647
1662149700000|2022-09-02 20:15:00|3929.78|3929.18|3930.78|3930.18|3931.03|3930.43|3929.78|3929.18|2571
1662150000000|2022-09-02 20:20:00|3930.53|3929.93|3931.9|3931.3|3932.03|3931.43|3930.03|3929.43|1790
1662150300000|2022-09-02 20:25:00|3931.78|3931.18|3931.53|3930.93|3931.78|3931.18|3930.78|3930.18|945
1662150600000|2022-09-02 20:30:00|3931.78|3931.18|3932.03|3931.43|3932.28|3931.68|3931.28|3930.68|1257
1662150900000|2022-09-02 20:35:00|3931.78|3931.18|3933.03|3932.43|3933.28|3932.68|3931.78|3931.18|973
1662151200000|2022-09-02 20:40:00|3933.28|3932.68|3933.03|3932.43|3933.28|3932.68|3931.53|3930.93|985
1662151500000|2022-09-02 20:45:00|3933.4|3932.8|3933.03|3932.43|3934.28|3933.68|3932.28|3931.68|1553
1662151800000|2022-09-02 20:50:00|3933.15|3932.55|3932.03|3931.43|3934.03|3933.43|3931.53|3930.93|1080
1662152100000|2022-09-02 20:55:00|3931.78|3931.18|3933.63|3932.13|3933.63|3932.93|3931.78|3931.18|1201
1662152400000|2022-09-02 21:00:00|3933.6|3932.1|3933.6|3932.1|3933.6|3932.1|3933.6|3932.1|0
1662328800000|2022-09-04 22:00:00|3928.4|3927.8|3927.53|3926.93|3931.03|3930.43|3926.15|3925.55|2699
1662329100000|2022-09-04 22:05:00|3927.03|3926.43|3920.53|3919.93|3927.03|3926.43|3920.53|3919.93|2501
1662329400000|2022-09-04 22:10:00|3920.28|3919.68|3921.65|3921.05|3922.53|3921.93|3919.78|3919.18|1119
1662329700000|2022-09-04 22:15:00|3921.53|3920.93|3917.78|3917.18|3921.53|3920.93|3915.53|3914.93|1769
1662330000000|2022-09-04 22:20:00|3917.65|3917.05|3918.28|3917.68|3919.53|3918.93|3916.28|3915.68|906
1662330300000|2022-09-04 22:25:00|3918.53|3917.93|3918.78|3918.18|3919.03|3918.43|3917.78|3917.18|713
1662330600000|2022-09-04 22:30:00|3918.9|3918.3|3919.28|3918.68|3920.9|3920.3|3918.15|3917.55|806
1662330900000|2022-09-04 22:35:00|3919.4|3918.8|3920.53|3919.93|3920.53|3919.93|3919.03|3918.43|412
1662331200000|2022-09-04 22:40:00|3920.28|3919.68|3920.15|3919.55|3920.53|3919.93|3918.78|3918.18|585
1662331500000|2022-09-04 22:45:00|3920.28|3919.68|3918.03|3917.43|3920.28|3919.68|3917.9|3917.3|505
1662331800000|2022-09-04 22:50:00|3917.9|3917.3|3919.78|3919.18|3919.9|3919.3|3917.78|3917.18|320
1662332100000|2022-09-04 22:55:00|3919.65|3919.05|3919.28|3918.68|3920.53|3919.93|3918.78|3918.18|469
1662332400000|2022-09-04 23:00:00|3919.15|3918.55|3920.78|3920.18|3922.03|3921.43|3919.03|3918.43|684
1662332700000|2022-09-04 23:05:00|3921.03|3920.43|3920.78|3920.18|3922.03|3921.43|3920.65|3920.05|518
1662333000000|2022-09-04 23:10:00|3921.03|3920.43|3921.78|3921.18|3922.28|3921.68|3920.53|3919.93|603
1662333300000|2022-09-04 23:15:00|3921.53|3920.93|3923.28|3922.68|3923.78|3923.18|3920.78|3920.18|915
1662333600000|2022-09-04 23:20:00|3923.53|3922.93|3927.03|3926.43|3927.03|3926.43|3923.4|3922.8|1334
1662333900000|2022-09-04 23:25:00|3926.78|3926.18|3928.78|3928.18|3930.03|3929.43|3926.53|3925.93|1264
1662334200000|2022-09-04 23:30:00|3929.03|3928.43|3928.28|3927.68|3929.78|3929.18|3927.28|3926.68|727
1662334500000|2022-09-04 23:35:00|3928.15|3927.55|3928.28|3927.68|3929.53|3928.93|3927.03|3926.43|476
1662334800000|2022-09-04 23:40:00|3928.4|3927.8|3928.78|3928.18|3929.03|3928.43|3927.53|3926.93|460
1662335100000|2022-09-04 23:45:00|3928.65|3928.05|3929.03|3928.43|3929.65|3929.05|3927.78|3927.18|547
1662335400000|2022-09-04 23:50:00|3928.9|3928.3|3931.78|3931.18|3933.78|3933.18|3928.78|3928.18|1684
1662335700000|2022-09-04 23:55:00|3931.9|3931.3|3932.78|3932.18|3933.9|3933.3|3931.28|3930.68|1508
1662336000000|2022-09-05 00:00:00|3932.53|3931.93|3935.78|3935.18|3938.03|3937.43|3932.28|3931.68|2317
1662336300000|2022-09-05 00:05:00|3936.03|3935.43|3936.28|3935.68|3938.03|3937.43|3935.53|3934.93|1254
1662336600000|2022-09-05 00:10:00|3937.28|3936.68|3938.53|3937.93|3938.78|3938.18|3936.53|3935.93|1118
1662337500000|2022-09-05 00:25:00|3929.64|3929.04|3930.14|3929.54|3930.64|3930.04|3928.14|3927.54|604
1662337800000|2022-09-05 00:30:00|3930.15|3929.55|3928.78|3928.18|3930.53|3929.93|3927.53|3926.93|941
1662338100000|2022-09-05 00:35:00|3929.03|3928.43|3926.03|3925.43|3929.4|3928.8|3925.53|3924.93|1034
1662338400000|2022-09-05 00:40:00|3925.78|3925.18|3924.78|3924.18|3926.03|3925.43|3923.78|3923.18|1814
1662338700000|2022-09-05 00:45:00|3924.9|3924.3|3927.78|3927.18|3929.53|3928.93|3924.78|3924.18|1304
1662339000000|2022-09-05 00:50:00|3928.03|3927.43|3926.03|3925.43|3929.53|3928.93|3925.03|3924.43|805
1662339300000|2022-09-05 00:55:00|3926.15|3925.55|3928.28|3927.68|3929.03|3928.43|3926.15|3925.55|685
1662339600000|2022-09-05 01:00:00|3928.03|3927.43|3930.78|3930.18|3932.03|3931.43|3928.03|3927.43|1096
1662339900000|2022-09-05 01:05:00|3930.9|3930.3|3931.78|3931.18|3932.03|3931.43|3929.78|3929.18|766
1662340200000|2022-09-05 01:10:00|3932.03|3931.43|3935.28|3934.68|3935.78|3935.18|3930.78|3930.18|1198
1662340500000|2022-09-05 01:15:00|3935.03|3934.43|3933.28|3932.68|3935.78|3935.18|3933.28|3932.68|604
1662340800000|2022-09-05 01:20:00|3933.03|3932.43|3929.78|3929.18|3934.28|3933.68|3929.78|3929.18|889
1662341100000|2022-09-05 01:25:00|3929.9|3929.3|3931.28|3930.68|3931.78|3931.18|3929.53|3928.93|654
1662341400000|2022-09-05 01:30:00|3931.03|3930.43|3932.78|3932.18|3933.78|3933.18|3929.28|3928.68|967
1662341700000|2022-09-05 01:35:00|3933.15|3932.55|3930.53|3929.93|3933.78|3933.18|3930.03|3929.43|955
1662342000000|2022-09-05 01:40:00|3930.78|3930.18|3927.28|3926.68|3931.03|3930.43|3926.28|3925.68|1067
1662342300000|2022-09-05 01:45:00|3927.53|3926.93|3928.53|3927.93|3929.28|3928.68|3926.53|3925.93|724
1662342600000|2022-09-05 01:50:00|3928.28|3927.68|3927.28|3926.68|3928.78|3928.18|3927.03|3926.43|443
1662342900000|2022-09-05 01:55:00|3927.53|3926.93|3928.78|3928.18|3930.78|3930.18|3927.53|3926.93|679
1662343200000|2022-09-05 02:00:00|3929.03|3928.43|3929.53|3928.93|3930.53|3929.93|3928.03|3927.43|451
1662343500000|2022-09-05 02:05:00|3929.65|3929.05|3928.28|3927.68|3929.78|3929.18|3928.28|3927.68|366
1662343800000|2022-09-05 02:10:00|3928.4|3927.8|3931.28|3930.68|3931.78|3931.18|3928.28|3927.68|640
1662344100000|2022-09-05 02:15:00|3931.4|3930.8|3931.28|3930.68|3931.53|3930.93|3929.28|3928.68|591
1662344400000|2022-09-05 02:20:00|3931.53|3930.93|3927.15|3926.55|3932.53|3931.93|3927.03|3926.43|797
1662344700000|2022-09-05 02:25:00|3927.28|3926.68|3928.53|3927.93|3928.78|3928.18|3926.03|3925.43|728
1662345000000|2022-09-05 02:30:00|3928.03|3927.43|3926.78|3926.18|3929.4|3928.8|3926.78|3926.18|632
1662345300000|2022-09-05 02:35:00|3927.03|3926.43|3926.4|3925.8|3927.78|3927.18|3925.28|3924.68|770
1662345600000|2022-09-05 02:40:00|3926.28|3925.68|3928.03|3927.43|3928.78|3928.18|3926.28|3925.68|588
1662345900000|2022-09-05 02:45:00|3927.9|3927.3|3928.53|3927.93|3929.53|3928.93|3927.53|3926.93|917
1662346200000|2022-09-05 02:50:00|3928.78|3928.18|3928.78|3928.18|3929.28|3928.68|3927.03|3926.43|818
1662346500000|2022-09-05 02:55:00|3928.9|3928.3|3929.03|3928.43|3929.28|3928.68|3928.28|3927.68|290
1662346800000|2022-09-05 03:00:00|3928.9|3928.3|3927.15|3926.55|3929.03|3928.43|3926.28|3925.68|495
1662347100000|2022-09-05 03:05:00|3927.03|3926.43|3926.78|3926.18|3928.28|3927.68|3925.78|3925.18|374
1662347400000|2022-09-05 03:10:00|3926.53|3925.93|3926.53|3925.93|3927.78|3927.18|3925.78|3925.18|308
1662347700000|2022-09-05 03:15:00|3926.78|3926.18|3928.65|3928.05|3929.03|3928.43|3926.53|3925.93|546
1662348000000|2022-09-05 03:20:00|3928.78|3928.18|3928.78|3928.18|3929.03|3928.43|3928.28|3927.68|341
1662348300000|2022-09-05 03:25:00|3928.53|3927.93|3928.78|3928.18|3929.03|3928.43|3928.03|3927.43|279
1662348600000|2022-09-05 03:30:00|3928.53|3927.93|3930.78|3930.18|3932.03|3931.43|3928.53|3927.93|891
1662348900000|2022-09-05 03:35:00|3930.53|3929.93|3932.28|3931.68|3932.53|3931.93|3930.28|3929.68|460
1662349200000|2022-09-05 03:40:00|3932.53|3931.93|3932.78|3932.18|3933.03|3932.43|3932.03|3931.43|420
1662349500000|2022-09-05 03:45:00|3933.03|3932.43|3932.78|3932.18|3935.03|3934.43|3932.53|3931.93|1120
1662349800000|2022-09-05 03:50:00|3932.53|3931.93|3933.15|3932.55|3933.53|3932.93|3932.03|3931.43|444
1662350100000|2022-09-05 03:55:00|3933.28|3932.68|3933.4|3932.8|3934.03|3933.43|3932.78|3932.18|379
1662350400000|2022-09-05 04:00:00|3933.28|3932.68|3933.4|3932.8|3933.78|3933.18|3932.28|3931.68|366
1662350700000|2022-09-05 04:05:00|3933.53|3932.93|3932.28|3931.68|3933.53|3932.93|3931.28|3930.68|277
1662351000000|2022-09-05 04:10:00|3932.15|3931.55|3933.03|3932.43|3933.78|3933.18|3932.15|3931.55|261
1662351300000|2022-09-05 04:15:00|3933.15|3932.55|3931.03|3930.43|3933.15|3932.55|3930.78|3930.18|646
1662351600000|2022-09-05 04:20:00|3930.9|3930.3|3934.03|3933.43|3934.28|3933.68|3930.78|3930.18|419
1662351900000|2022-09-05 04:25:00|3934.28|3933.68|3934.28|3933.68|3934.28|3933.68|3933.53|3932.93|247
1662352200000|2022-09-05 04:30:00|3934.03|3933.43|3934.78|3934.18|3935.28|3934.68|3933.78|3933.18|493
1662352500000|2022-09-05 04:35:00|3934.53|3933.93|3934.03|3933.43|3934.78|3934.18|3933.4|3932.8|229
1662352800000|2022-09-05 04:40:00|3933.9|3933.3|3933.78|3933.18|3934.53|3933.93|3933.4|3932.8|273
1662353100000|2022-09-05 04:45:00|3934.03|3933.43|3932.53|3931.93|3934.28|3933.68|3932.28|3931.68|407
1662353400000|2022-09-05 04:50:00|3932.4|3931.8|3932.03|3931.43|3932.78|3932.18|3931.78|3931.18|310
1662353700000|2022-09-05 04:55:00|3931.78|3931.18|3932.53|3931.93|3932.78|3932.18|3931.78|3931.18|123
1662354000000|2022-09-05 05:00:00|3932.78|3932.18|3931.9|3931.3|3933.03|3932.43|3931.03|3930.43|472
1662354300000|2022-09-05 05:05:00|3931.78|3931.18|3927.78|3927.18|3931.78|3931.18|3926.9|3926.3|1292
1662354600000|2022-09-05 05:10:00|3927.9|3927.3|3928.53|3927.93|3929.78|3929.18|3927.78|3927.18|314
1662354900000|2022-09-05 05:15:00|3928.78|3928.18|3927.53|3926.93|3929.65|3929.05|3927.53|3926.93|362
1662355200000|2022-09-05 05:20:00|3927.15|3926.55|3927.78|3927.18|3928.28|3927.68|3926.78|3926.18|383
1662355500000|2022-09-05 05:25:00|3927.9|3927.3|3926.65|3926.05|3928.03|3927.43|3926.28|3925.68|615
1662355800000|2022-09-05 05:30:00|3926.53|3925.93|3926.53|3925.93|3927.78|3927.18|3925.78|3925.18|586
1662356100000|2022-09-05 05:35:00|3926.28|3925.68|3927.28|3926.68|3927.28|3926.68|3926.03|3925.43|443
1662356400000|2022-09-05 05:40:00|3927.53|3926.93|3927.28|3926.68|3927.53|3926.93|3926.03|3925.43|446
1662356700000|2022-09-05 05:45:00|3927.03|3926.43|3926.28|3925.68|3927.28|3926.68|3925.53|3924.93|498
1662357000000|2022-09-05 05:50:00|3926.53|3925.93|3927.03|3926.43|3927.9|3927.3|3926.53|3925.93|443
1662357300000|2022-09-05 05:55:00|3926.78|3926.18|3925.28|3924.68|3927.03|3926.43|3924.28|3923.68|842
1662357600000|2022-09-05 06:00:00|3925.15|3924.55|3930.53|3929.93|3930.53|3929.93|3923.53|3922.93|1463
1662357900000|2022-09-05 06:05:00|3930.28|3929.68|3933.03|3932.43|3934.03|3933.43|3930.28|3929.68|1519
1662358200000|2022-09-05 06:10:00|3933.28|3932.68|3932.28|3931.68|3933.78|3933.18|3932.03|3931.43|632
1662358500000|2022-09-05 06:15:00|3932.53|3931.93|3934.9|3934.3|3935.03|3934.43|3931.9|3931.3|825
1662358800000|2022-09-05 06:20:00|3934.78|3934.18|3933.28|3932.68|3935.15|3934.55|3932.53|3931.93|878
1662359100000|2022-09-05 06:25:00|3933.53|3932.93|3934.03|3933.43|3934.28|3933.68|3932.4|3931.8|560
1662359400000|2022-09-05 06:30:00|3934.28|3933.68|3933.53|3932.93|3934.78|3934.18|3932.53|3931.93|725
1662359700000|2022-09-05 06:35:00|3933.78|3933.18|3932.53|3931.93|3934.03|3933.43|3932.53|3931.93|463
1662360000000|2022-09-05 06:40:00|3932.78|3932.18|3930.78|3930.18|3933.53|3932.93|3930.53|3929.93|687
1662360300000|2022-09-05 06:45:00|3930.9|3930.3|3936.53|3935.93|3936.78|3936.18|3928.78|3928.18|1611
1662360600000|2022-09-05 06:50:00|3936.65|3936.05|3938.03|3937.43|3939.78|3939.18|3936.65|3936.05|1494
1662360900000|2022-09-05 06:55:00|3938.15|3937.55|3936.78|3936.18|3938.28|3937.68|3935.03|3934.43|995
1662361200000|2022-09-05 07:00:00|3937.03|3936.43|3939.15|3938.55|3942.53|3941.93|3936.28|3935.68|3282
1662361500000|2022-09-05 07:05:00|3939.03|3938.43|3935.53|3934.93|3939.03|3938.43|3933.03|3932.43|1949
1662361800000|2022-09-05 07:10:00|3935.28|3934.68|3934.9|3934.3|3936.78|3936.18|3933.4|3932.8|1418
1662362100000|2022-09-05 07:15:00|3935.15|3934.55|3937.78|3937.18|3939.15|3938.55|3933.78|3933.18|1622
1662362400000|2022-09-05 07:20:00|3937.65|3937.05|3931.03|3930.43|3937.9|3937.3|3929.65|3929.05|1480
1662362700000|2022-09-05 07:25:00|3930.78|3930.18|3930.78|3930.18|3931.78|3931.18|3928.9|3928.3|1424
1662363000000|2022-09-05 07:30:00|3931.03|3930.43|3933.78|3933.18|3935.03|3934.43|3931.03|3930.43|1316
1662363300000|2022-09-05 07:35:00|3934.03|3933.43|3929.03|3928.43|3935.4|3934.8|3928.78|3928.18|1362
1662363600000|2022-09-05 07:40:00|3928.78|3928.18|3926.78|3926.18|3930.28|3929.68|3926.53|3925.93|1719
1662363900000|2022-09-05 07:45:00|3926.53|3925.93|3923.53|3922.93|3926.78|3926.18|3923.28|3922.68|1803
1662364200000|2022-09-05 07:50:00|3923.28|3922.68|3924.28|3923.68|3924.53|3923.93|3921.53|3920.93|1629
1662364500000|2022-09-05 07:55:00|3924.03|3923.43|3927.28|3926.68|3927.28|3926.68|3923.78|3923.18|1039
1662364800000|2022-09-05 08:00:00|3926.53|3925.93|3924.4|3923.8|3926.78|3926.18|3923.65|3923.05|1022
1662365100000|2022-09-05 08:05:00|3924.28|3923.68|3923.53|3922.93|3926.03|3925.43|3922.78|3922.18|1086
1662365400000|2022-09-05 08:10:00|3924.03|3923.43|3922.03|3921.43|3924.78|3924.18|3921.9|3921.3|685
1662365700000|2022-09-05 08:15:00|3921.53|3920.93|3924.28|3923.68|3926.03|3925.43|3921.53|3920.93|892
1662366000000|2022-09-05 08:20:00|3924.53|3923.93|3922.78|3922.18|3926.28|3925.68|3922.28|3921.68|707
1662366300000|2022-09-05 08:25:00|3923.03|3922.43|3928.53|3927.93|3929.28|3928.68|3922.9|3922.3|1062
1662366600000|2022-09-05 08:30:00|3928.65|3928.05|3929.53|3928.93|3930.15|3929.55|3928.65|3928.05|855
1662366900000|2022-09-05 08:35:00|3929.78|3929.18|3930.9|3930.3|3932.53|3931.93|3928.9|3928.3|817
1662367200000|2022-09-05 08:40:00|3930.78|3930.18|3931.78|3931.18|3932.53|3931.93|3930.78|3930.18|641
1662367500000|2022-09-05 08:45:00|3932.03|3931.43|3929.78|3929.18|3932.03|3931.43|3928.9|3928.3|751
1662367800000|2022-09-05 08:50:00|3929.65|3929.05|3928.65|3928.05|3930.78|3930.18|3928.53|3927.93|390
1662368100000|2022-09-05 08:55:00|3928.78|3928.18|3931.53|3930.93|3931.53|3930.93|3928.78|3928.18|448
1662368400000|2022-09-05 09:00:00|3931.28|3930.68|3927.53|3926.93|3937.28|3936.68|3927.53|3926.93|5011
1662368700000|2022-09-05 09:05:00|3927.28|3926.68|3924.78|3924.18|3929.4|3928.8|3924.53|3923.93|1927
1662369000000|2022-09-05 09:10:00|3924.53|3923.93|3925.4|3924.8|3926.28|3925.68|3923.53|3922.93|954
1662369300000|2022-09-05 09:15:00|3925.28|3924.68|3926.78|3926.18|3928.03|3927.43|3925.28|3924.68|673
1662369600000|2022-09-05 09:20:00|3927.03|3926.43|3924.28|3923.68|3927.03|3926.43|3923.28|3922.68|1697
1662369900000|2022-09-05 09:25:00|3924.53|3923.93|3927.4|3926.8|3928.03|3927.43|3924.28|3923.68|597
1662370200000|2022-09-05 09:30:00|3927.53|3926.93|3930.15|3929.55|3930.28|3929.68|3927.03|3926.43|925
1662370500000|2022-09-05 09:35:00|3930.28|3929.68|3929.53|3928.93|3930.78|3930.18|3929.53|3928.93|570
1662370800000|2022-09-05 09:40:00|3929.65|3929.05|3932.78|3932.18|3933.78|3933.18|3929.53|3928.93|1149
1662371100000|2022-09-05 09:45:00|3932.9|3932.3|3933.9|3933.3|3935.03|3934.43|3931.53|3930.93|1434
1662371400000|2022-09-05 09:50:00|3933.78|3933.18|3934.28|3933.68|3935.03|3934.43|3932.03|3931.43|883
1662371700000|2022-09-05 09:55:00|3934.15|3933.55|3933.78|3933.18|3935.53|3934.93|3933.28|3932.68|681
1662372000000|2022-09-05 10:00:00|3933.65|3933.05|3933.65|3933.05|3935.53|3934.93|3933.03|3932.43|632
1662372300000|2022-09-05 10:05:00|3933.53|3932.93|3933.28|3932.68|3933.78|3933.18|3931.28|3930.68|906
1662372600000|2022-09-05 10:10:00|3933.03|3932.43|3935.78|3935.18|3935.78|3935.18|3930.78|3930.18|1263
1662372900000|2022-09-05 10:15:00|3935.9|3935.3|3935.03|3934.43|3936.53|3935.93|3934.53|3933.93|941
1662373200000|2022-09-05 10:20:00|3934.78|3934.18|3935.9|3935.3|3936.65|3936.05|3934.65|3934.05|623
1662373500000|2022-09-05 10:25:00|3935.78|3935.18|3933.03|3932.43|3936.78|3936.18|3933.03|3932.43|673
1662373800000|2022-09-05 10:30:00|3933.28|3932.68|3929.78|3929.18|3933.28|3932.68|3929.4|3928.8|975
1662374100000|2022-09-05 10:35:00|3929.4|3928.8|3929.28|3928.68|3930.78|3930.18|3928.53|3927.93|917
1662374400000|2022-09-05 10:40:00|3929.53|3928.93|3927.78|3927.18|3929.78|3929.18|3927.53|3926.93|567
1662374700000|2022-09-05 10:45:00|3927.9|3927.3|3928.53|3927.93|3928.78|3928.18|3926.78|3926.18|795
1662375000000|2022-09-05 10:50:00|3928.28|3927.68|3928.78|3928.18|3930.03|3929.43|3927.28|3926.68|535
1662375300000|2022-09-05 10:55:00|3928.9|3928.3|3926.78|3926.18|3928.9|3928.3|3926.78|3926.18|683
1662375600000|2022-09-05 11:00:00|3927.03|3926.43|3931.78|3931.18|3932.03|3931.43|3927.03|3926.43|1430
1662375900000|2022-09-05 11:05:00|3931.65|3931.05|3930.4|3929.8|3931.65|3931.05|3929.9|3929.3|627
1662376200000|2022-09-05 11:10:00|3930.15|3929.55|3927.53|3926.93|3930.15|3929.55|3926.78|3926.18|892
1662376500000|2022-09-05 11:15:00|3927.65|3927.05|3925.03|3924.43|3928.03|3927.43|3925.03|3924.43|1096
1662376800000|2022-09-05 11:20:00|3924.78|3924.18|3923.78|3923.18|3925.78|3925.18|3923.78|3923.18|908
1662377100000|2022-09-05 11:25:00|3923.53|3922.93|3922.9|3922.3|3924.28|3923.68|3922.78|3922.18|948
1662377400000|2022-09-05 11:30:00|3922.78|3922.18|3923.53|3922.93|3924.28|3923.68|3922.53|3921.93|1025
1662377700000|2022-09-05 11:35:00|3923.28|3922.68|3924.78|3924.18|3925.28|3924.68|3923.28|3922.68|662
1662378000000|2022-09-05 11:40:00|3924.9|3924.3|3926.28|3925.68|3926.28|3925.68|3923.53|3922.93|833
1662378300000|2022-09-05 11:45:00|3926.53|3925.93|3926.78|3926.18|3928.4|3927.8|3926.03|3925.43|927
1662378600000|2022-09-05 11:50:00|3926.53|3925.93|3922.28|3921.68|3927.03|3926.43|3922.28|3921.68|896
1662378900000|2022-09-05 11:55:00|3922.4|3921.8|3923.28|3922.68|3923.78|3923.18|3921.28|3920.68|983
1662379200000|2022-09-05 12:00:00|3923.4|3922.8|3924.15|3923.55|3924.78|3924.18|3922.65|3922.05|545
1662379500000|2022-09-05 12:05:00|3924.03|3923.43|3919.53|3918.93|3924.28|3923.68|3919.28|3918.68|1246
1662379800000|2022-09-05 12:10:00|3919.28|3918.68|3920.78|3920.18|3921.53|3920.93|3919.28|3918.68|1863
1662380100000|2022-09-05 12:15:00|3920.28|3919.68|3921.4|3920.8|3922.03|3921.43|3918.78|3918.18|1409
1662380400000|2022-09-05 12:20:00|3921.53|3920.93|3921.03|3920.43|3922.28|3921.68|3920.28|3919.68|930
1662380700000|2022-09-05 12:25:00|3920.9|3920.3|3922.03|3921.43|3922.9|3922.3|3920.9|3920.3|939
1662381000000|2022-09-05 12:30:00|3921.78|3921.18|3922.28|3921.68|3923.03|3922.43|3921.78|3921.18|638
1662381300000|2022-09-05 12:35:00|3922.53|3921.93|3923.78|3923.18|3924.28|3923.68|3922.28|3921.68|1101
1662381600000|2022-09-05 12:40:00|3923.53|3922.93|3925.28|3924.68|3925.53|3924.93|3923.03|3922.43|1180
1662381900000|2022-09-05 12:45:00|3925.03|3924.43|3926.53|3925.93|3928.78|3928.18|3924.28|3923.68|2323
1662382200000|2022-09-05 12:50:00|3926.4|3925.8|3927.78|3927.18|3929.28|3928.68|3926.28|3925.68|685
1662382500000|2022-09-05 12:55:00|3927.65|3927.05|3928.03|3927.43|3928.78|3928.18|3926.28|3925.68|928
1662382800000|2022-09-05 13:00:00|3928.28|3927.68|3930.53|3929.93|3931.28|3930.68|3927.78|3927.18|1615
1662383100000|2022-09-05 13:05:00|3930.4|3929.8|3931.53|3930.93|3931.9|3931.3|3930.28|3929.68|849
1662383400000|2022-09-05 13:10:00|3931.65|3931.05|3934.28|3933.68|3934.53|3933.93|3931.53|3930.93|1464
1662383700000|2022-09-05 13:15:00|3934.15|3933.55|3934.78|3934.18|3934.78|3934.18|3933.03|3932.43|1225
1662384000000|2022-09-05 13:20:00|3935.03|3934.43|3933.28|3932.68|3935.4|3934.8|3932.78|3932.18|1345
1662384300000|2022-09-05 13:25:00|3933.53|3932.93|3931.78|3931.18|3934.53|3933.93|3931.78|3931.18|1117
1662384600000|2022-09-05 13:30:00|3931.68|3931.28|3929.18|3928.78|3932.43|3932.03|3928.93|3928.53|3117
1662384900000|2022-09-05 13:35:00|3929.68|3929.28|3932.43|3932.03|3932.68|3932.28|3928.68|3928.28|4013
1662385200000|2022-09-05 13:40:00|3932.18|3931.78|3932.18|3931.78|3933.93|3933.53|3931.8|3931.4|1289
1662385500000|2022-09-05 13:45:00|3932.05|3931.65|3932.43|3932.03|3933.18|3932.78|3931.43|3931.03|931
1662385800000|2022-09-05 13:50:00|3932.68|3932.28|3930.68|3930.28|3932.68|3932.28|3930.68|3930.28|864
1662386100000|2022-09-05 13:55:00|3930.93|3930.53|3931.43|3931.03|3932.18|3931.78|3930.43|3930.03|896
1662386400000|2022-09-05 14:00:00|3931.18|3930.78|3931.68|3931.28|3932.18|3931.78|3930.43|3930.03|1013
1662386700000|2022-09-05 14:05:00|3931.93|3931.53|3933.18|3932.78|3933.18|3932.78|3931.43|3931.03|1198
1662387000000|2022-09-05 14:10:00|3932.93|3932.53|3934.43|3934.03|3934.68|3934.28|3932.93|3932.53|962
1662387300000|2022-09-05 14:15:00|3934.68|3934.28|3934.18|3933.78|3934.68|3934.28|3933.18|3932.78|765
1662387600000|2022-09-05 14:20:00|3934.43|3934.03|3934.43|3934.03|3935.18|3934.78|3933.68|3933.28|936
1662387900000|2022-09-05 14:25:00|3934.55|3934.15|3935.18|3934.78|3935.68|3935.28|3934.43|3934.03|786
1662388200000|2022-09-05 14:30:00|3935.3|3934.9|3935.93|3935.53|3937.18|3936.78|3934.93|3934.53|2480
1662388500000|2022-09-05 14:35:00|3936.05|3935.65|3936.68|3936.28|3937.68|3937.28|3935.43|3935.03|1347
1662388800000|2022-09-05 14:40:00|3936.93|3936.53|3936.93|3936.53|3937.8|3937.4|3936.43|3936.03|872
1662389100000|2022-09-05 14:45:00|3936.68|3936.28|3935.18|3934.78|3936.93|3936.53|3934.93|3934.53|884
1662389400000|2022-09-05 14:50:00|3935.05|3934.65|3936.93|3936.53|3936.93|3936.53|3934.93|3934.53|548
1662389700000|2022-09-05 14:55:00|3936.68|3936.28|3936.93|3936.53|3937.18|3936.78|3935.8|3935.4|557
1662390000000|2022-09-05 15:00:00|3936.68|3936.28|3938.18|3937.78|3938.68|3938.28|3935.18|3934.78|1559
1662390300000|2022-09-05 15:05:00|3938.05|3937.65|3935.68|3935.28|3938.43|3938.03|3935.55|3935.15|870
1662390600000|2022-09-05 15:10:00|3935.93|3935.53|3935.18|3934.78|3935.93|3935.53|3934.68|3934.28|818
1662390900000|2022-09-05 15:15:00|3935.43|3935.03|3935.43|3935.03|3936.43|3936.03|3935.18|3934.78|857
1662391200000|2022-09-05 15:20:00|3935.3|3934.9|3935.18|3934.78|3935.43|3935.03|3933.93|3933.53|814
1662391500000|2022-09-05 15:25:00|3935.43|3935.03|3933.43|3933.03|3935.43|3935.03|3932.93|3932.53|1293
1662391800000|2022-09-05 15:30:00|3933.18|3932.78|3933.68|3933.28|3934.43|3934.03|3932.93|3932.53|1218
1662392100000|2022-09-05 15:35:00|3933.43|3933.03|3935.18|3934.78|3935.68|3935.28|3933.43|3933.03|1067
1662392400000|2022-09-05 15:40:00|3935.43|3935.03|3934.43|3934.03|3935.43|3935.03|3933.93|3933.53|567
1662392700000|2022-09-05 15:45:00|3934.55|3934.15|3934.18|3933.78|3935.18|3934.78|3934.18|3933.78|332
1662393000000|2022-09-05 15:50:00|3933.68|3933.28|3933.18|3932.78|3933.93|3933.53|3932.93|3932.53|739
1662393300000|2022-09-05 15:55:00|3933.3|3932.9|3934.43|3934.03|3934.43|3934.03|3933.3|3932.9|296
1662393600000|2022-09-05 16:00:00|3934.55|3934.15|3935.93|3935.53|3936.05|3935.65|3934.43|3934.03|749
1662393900000|2022-09-05 16:05:00|3935.8|3935.4|3936.68|3936.28|3936.93|3936.53|3935.68|3935.28|515
1662394200000|2022-09-05 16:10:00|3936.8|3936.4|3938.43|3938.03|3938.68|3938.28|3936.68|3936.28|867
1662394500000|2022-09-05 16:15:00|3938.18|3937.78|3937.68|3937.28|3938.68|3938.28|3937.43|3937.03|400
1662394800000|2022-09-05 16:20:00|3937.93|3937.53|3940.18|3939.78|3940.43|3940.03|3937.68|3937.28|993
1662395100000|2022-09-05 16:25:00|3939.93|3939.53|3938.8|3938.4|3940.18|3939.78|3938.43|3938.03|783
1662395400000|2022-09-05 16:30:00|3938.93|3938.53|3937.93|3937.53|3939.05|3938.65|3936.93|3936.53|737
1662395700000|2022-09-05 16:35:00|3938.05|3937.65|3937.68|3937.28|3938.8|3938.4|3936.93|3936.53|398
1662396000000|2022-09-05 16:40:00|3937.8|3937.4|3935.55|3935.15|3937.8|3937.4|3935.43|3935.03|455
1662396300000|2022-09-05 16:45:00|3935.68|3935.28|3934.43|3934.03|3936.18|3935.78|3934.43|3934.03|457
1662396600000|2022-09-05 16:50:00|3934.68|3934.28|3935.55|3935.15|3935.93|3935.53|3934.18|3933.78|365
1662396900000|2022-09-05 16:55:00|3935.43|3935.03|3936.43|3936.03|3937.05|3936.65|3934.43|3934.03|904
1662397200000|2022-09-05 17:00:00|3937.21|3935.71|3937.48|3935.98|3937.49|3935.99|3937.21|3935.71|1
1662397500000|2022-09-05 17:05:00|3937.49|3935.99|3937.48|3935.98|3937.49|3935.99|3937.48|3935.98|0
1662397800000|2022-09-05 17:10:00|3937.44|3935.94|3938.03|3936.53|3938.11|3936.61|3937.44|3935.94|0
1662398100000|2022-09-05 17:15:00|3937.49|3935.99|3937.49|3935.99|3937.49|3935.99|3937.49|3935.99|0
1662398400000|2022-09-05 17:20:00|3938.03|3936.53|3937.49|3935.99|3938.03|3936.53|3937.49|3935.99|0
1662398700000|2022-09-05 17:25:00|3937.22|3935.72|3936.95|3935.45|3937.22|3935.72|3936.95|3935.45|0
1662399000000|2022-09-05 17:30:00|3936.94|3935.44|3936.4|3934.9|3936.94|3935.44|3936.4|3934.9|0
1662399300000|2022-09-05 17:35:00|3936.67|3935.17|3936.94|3935.44|3936.94|3935.44|3936.67|3935.17|0
1662399600000|2022-09-05 17:40:00|3936.67|3935.17|3935.86|3934.36|3936.67|3935.17|3935.86|3934.36|0
1662399900000|2022-09-05 17:45:00|3936.4|3934.9|3935.86|3934.36|3936.4|3934.9|3935.86|3934.36|0
1662400800000|2022-09-05 18:00:00|3935.87|3934.37|3935.86|3934.36|3935.87|3934.37|3935.86|3934.36|0
1662401100000|2022-09-05 18:05:00|3936.4|3934.9|3936.4|3934.9|3936.4|3934.9|3936.4|3934.9|0
1662402900000|2022-09-05 18:35:00|3936.39|3934.89|3936.4|3934.9|3936.4|3934.9|3936.39|3934.89|0
1662403800000|2022-09-05 18:50:00|3936.41|3934.91|3936.4|3934.9|3936.44|3934.94|3936.4|3934.9|0
1662405000000|2022-09-05 19:10:00|3935.86|3934.36|3935.86|3934.36|3935.86|3934.36|3935.86|3934.36|0
1662405600000|2022-09-05 19:20:00|3936.13|3934.63|3936.13|3934.63|3936.4|3934.9|3935.86|3934.36|0
1662405900000|2022-09-05 19:25:00|3935.86|3934.36|3936.4|3934.9|3936.4|3934.9|3935.86|3934.36|0
1662406200000|2022-09-05 19:30:00|3936.39|3934.89|3936.4|3934.9|3936.4|3934.9|3936.39|3934.89|0
1662407100000|2022-09-05 19:45:00|3936.67|3935.17|3936.41|3934.91|3936.95|3935.45|3936.4|3934.9|0
1662407400000|2022-09-05 19:50:00|3936.14|3934.64|3935.87|3934.37|3936.41|3934.91|3935.87|3934.37|0
1662407700000|2022-09-05 19:55:00|3935.61|3934.11|3934.26|3932.76|3935.61|3934.11|3934.25|3932.75|0
1662408000000|2022-09-05 20:00:00|3934.06|3932.56|3934.04|3932.54|3934.06|3932.56|3934.04|3932.54|0
1662415200000|2022-09-05 22:00:00|3936.7|3936.1|3934.83|3934.23|3936.95|3936.35|3932.33|3931.73|882
1662415500000|2022-09-05 22:05:00|3934.58|3933.98|3934.33|3933.73|3934.95|3934.35|3933.08|3932.48|778
1662415800000|2022-09-05 22:10:00|3934.58|3933.98|3936.08|3935.48|3937.08|3936.48|3933.95|3933.35|569
1662416100000|2022-09-05 22:15:00|3936.33|3935.73|3936.83|3936.23|3937.08|3936.48|3935.58|3934.98|395
1662416400000|2022-09-05 22:20:00|3936.58|3935.98|3939.33|3938.73|3939.83|3939.23|3936.58|3935.98|752
1662416700000|2022-09-05 22:25:00|3939.08|3938.48|3940.2|3939.6|3941.83|3941.23|3938.33|3937.73|996
1662417000000|2022-09-05 22:30:00|3940.08|3939.48|3940.33|3939.73|3940.83|3940.23|3939.2|3938.6|667
1662417300000|2022-09-05 22:35:00|3940.08|3939.48|3945.58|3944.98|3945.83|3945.23|3939.33|3938.73|1566
1662417600000|2022-09-05 22:40:00|3945.83|3945.23|3943.33|3942.73|3946.08|3945.48|3943.33|3942.73|811
1662417900000|2022-09-05 22:45:00|3943.45|3942.85|3943.08|3942.48|3944.33|3943.73|3942.83|3942.23|425
1662418200000|2022-09-05 22:50:00|3943.33|3942.73|3944.83|3944.23|3945.33|3944.73|3942.83|3942.23|534
1662418500000|2022-09-05 22:55:00|3944.7|3944.1|3942.83|3942.23|3944.7|3944.1|3942.58|3941.98|411
1662418800000|2022-09-05 23:00:00|3943.08|3942.48|3942.33|3941.73|3943.58|3942.98|3942.33|3941.73|420
1662419100000|2022-09-05 23:05:00|3942.08|3941.48|3942.58|3941.98|3942.58|3941.98|3941.58|3940.98|352
1662419400000|2022-09-05 23:10:00|3942.33|3941.73|3940.58|3939.98|3942.33|3941.73|3940.08|3939.48|930
1662419700000|2022-09-05 23:15:00|3940.83|3940.23|3941.33|3940.73|3941.33|3940.73|3939.83|3939.23|296
1662420000000|2022-09-05 23:20:00|3941.58|3940.98|3940.58|3939.98|3941.83|3941.23|3939.83|3939.23|546
1662420300000|2022-09-05 23:25:00|3940.33|3939.73|3940.33|3939.73|3940.83|3940.23|3939.58|3938.98|401
1662420600000|2022-09-05 23:30:00|3940.08|3939.48|3939.95|3939.35|3940.83|3940.23|3939.58|3938.98|433
1662420900000|2022-09-05 23:35:00|3939.83|3939.23|3941.33|3940.73|3941.33|3940.73|3939.58|3938.98|487
1662421200000|2022-09-05 23:40:00|3941.83|3941.23|3942.08|3941.48|3942.58|3941.98|3941.58|3940.98|526
1662421500000|2022-09-05 23:45:00|3942.2|3941.6|3941.08|3940.48|3942.33|3941.73|3940.58|3939.98|624
1662421800000|2022-09-05 23:50:00|3940.83|3940.23|3937.83|3937.23|3941.58|3940.98|3937.33|3936.73|991
1662422100000|2022-09-05 23:55:00|3938.08|3937.48|3939.08|3938.48|3939.08|3938.48|3937.58|3936.98|675
1662422400000|2022-09-06 00:00:00|3938.83|3938.23|3934.58|3933.98|3938.83|3938.23|3934.08|3933.48|1889
1662422700000|2022-09-06 00:05:00|3934.83|3934.23|3938.58|3937.98|3938.58|3937.98|3934.58|3933.98|1387
1662423000000|2022-09-06 00:10:00|3938.83|3938.23|3940.83|3940.23|3941.08|3940.48|3937.83|3937.23|867
1662423300000|2022-09-06 00:15:00|3941.08|3940.48|3943.08|3942.48|3943.83|3943.23|3940.58|3939.98|1362
1662423600000|2022-09-06 00:20:00|3943.33|3942.73|3944.58|3943.98|3945.08|3944.48|3943.33|3942.73|1441
1662423900000|2022-09-06 00:25:00|3944.33|3943.73|3946.58|3945.98|3947.58|3946.98|3944.33|3943.73|1981
1662424200000|2022-09-06 00:30:00|3947.33|3946.73|3951.33|3950.73|3952.33|3951.73|3947.33|3946.73|3767
1662424500000|2022-09-06 00:35:00|3951.08|3950.48|3949.58|3948.98|3951.83|3951.23|3949.33|3948.73|1224
1662424800000|2022-09-06 00:40:00|3949.83|3949.23|3951.58|3950.98|3951.83|3951.23|3949.58|3948.98|1304
1662425100000|2022-09-06 00:45:00|3951.7|3951.1|3953.33|3952.73|3953.83|3953.23|3950.83|3950.23|1929
1662425400000|2022-09-06 00:50:00|3953.58|3952.98|3953.58|3952.98|3953.83|3953.23|3951.83|3951.23|1178
1662425700000|2022-09-06 00:55:00|3953.83|3953.23|3954.33|3953.73|3956.83|3956.23|3953.33|3952.73|2460
1662426000000|2022-09-06 01:00:00|3954.45|3953.85|3956.08|3955.48|3956.08|3955.48|3953.33|3952.73|1574
1662426300000|2022-09-06 01:05:00|3955.83|3955.23|3955.08|3954.48|3957.08|3956.48|3955.08|3954.48|1415
1662426600000|2022-09-06 01:10:00|3955.33|3954.73|3953.83|3953.23|3955.33|3954.73|3953.08|3952.48|770
1662426900000|2022-09-06 01:15:00|3953.58|3952.98|3953.33|3952.73|3954.58|3953.98|3953.08|3952.48|894
1662427200000|2022-09-06 01:20:00|3953.58|3952.98|3952.83|3952.23|3954.33|3953.73|3952.58|3951.98|974
1662427500000|2022-09-06 01:25:00|3952.58|3951.98|3951.58|3950.98|3952.58|3951.98|3951.08|3950.48|935
1662427800000|2022-09-06 01:30:00|3951.83|3951.23|3950.58|3949.98|3952.58|3951.98|3950.08|3949.48|962
1662428100000|2022-09-06 01:35:00|3950.7|3950.1|3950.08|3949.48|3951.83|3951.23|3950.08|3949.48|561
1662428400000|2022-09-06 01:40:00|3950.33|3949.73|3948.7|3948.1|3950.33|3949.73|3948.58|3947.98|790
1662428700000|2022-09-06 01:45:00|3948.83|3948.23|3946.58|3945.98|3948.83|3948.23|3946.08|3945.48|1966
1662429000000|2022-09-06 01:50:00|3946.83|3946.23|3945.83|3945.23|3947.33|3946.73|3945.33|3944.73|707
1662429300000|2022-09-06 01:55:00|3945.58|3944.98|3944.58|3943.98|3945.58|3944.98|3944.33|3943.73|981
1662429600000|2022-09-06 02:00:00|3944.7|3944.1|3945.45|3944.85|3946.58|3945.98|3944.33|3943.73|912
1662429900000|2022-09-06 02:05:00|3945.58|3944.98|3940.58|3939.98|3945.58|3944.98|3940.58|3939.98|1750
1662430200000|2022-09-06 02:10:00|3940.83|3940.23|3943.33|3942.73|3943.33|3942.73|3940.58|3939.98|1148
1662430500000|2022-09-06 02:15:00|3943.45|3942.85|3943.33|3942.73|3944.33|3943.73|3942.08|3941.48|674
1662430800000|2022-09-06 02:20:00|3943.08|3942.48|3942.58|3941.98|3943.58|3942.98|3941.33|3940.73|666
1662431100000|2022-09-06 02:25:00|3942.33|3941.73|3943.08|3942.48|3944.33|3943.73|3942.33|3941.73|984
1662431400000|2022-09-06 02:30:00|3942.83|3942.23|3942.33|3941.73|3943.58|3942.98|3940.58|3939.98|529
1662431700000|2022-09-06 02:35:00|3942.45|3941.85|3945.08|3944.48|3945.58|3944.98|3942.45|3941.85|1126
1662432000000|2022-09-06 02:40:00|3945.83|3945.23|3946.58|3945.98|3947.33|3946.73|3944.83|3944.23|1394
1662432300000|2022-09-06 02:45:00|3946.33|3945.73|3945.58|3944.98|3946.58|3945.98|3944.95|3944.35|683
1662432600000|2022-09-06 02:50:00|3945.7|3945.1|3947.33|3946.73|3947.33|3946.73|3945.2|3944.6|554
1662432900000|2022-09-06 02:55:00|3947.08|3946.48|3946.58|3945.98|3947.33|3946.73|3946.08|3945.48|453
1662433200000|2022-09-06 03:00:00|3946.83|3946.23|3944.33|3943.73|3947.08|3946.48|3943.83|3943.23|776
1662433500000|2022-09-06 03:05:00|3944.08|3943.48|3943.83|3943.23|3944.83|3944.23|3943.33|3942.73|401
1662433800000|2022-09-06 03:10:00|3943.58|3942.98|3941.83|3941.23|3944.58|3943.98|3941.83|3941.23|436
1662434100000|2022-09-06 03:15:00|3941.7|3941.1|3942.83|3942.23|3943.08|3942.48|3941.58|3940.98|482
1662434400000|2022-09-06 03:20:00|3943.08|3942.48|3942.83|3942.23|3944.08|3943.48|3942.58|3941.98|407
1662434700000|2022-09-06 03:25:00|3942.95|3942.35|3944.33|3943.73|3944.83|3944.23|3942.83|3942.23|538
1662435000000|2022-09-06 03:30:00|3944.08|3943.48|3943.08|3942.48|3944.33|3943.73|3942.95|3942.35|473
1662435300000|2022-09-06 03:35:00|3943.33|3942.73|3943.58|3942.98|3943.83|3943.23|3942.83|3942.23|319
1662435600000|2022-09-06 03:40:00|3943.33|3942.73|3940.83|3940.23|3943.33|3942.73|3940.58|3939.98|514
1662435900000|2022-09-06 03:45:00|3940.08|3939.48|3938.58|3937.98|3941.95|3941.35|3938.58|3937.98|950
1662436200000|2022-09-06 03:50:00|3938.7|3938.1|3938.83|3938.23|3939.33|3938.73|3937.58|3936.98|699
1662436500000|2022-09-06 03:55:00|3939.08|3938.48|3939.83|3939.23|3940.08|3939.48|3938.58|3937.98|426
1662436800000|2022-09-06 04:00:00|3939.58|3938.98|3940.33|3939.73|3940.83|3940.23|3939.58|3938.98|571
1662437100000|2022-09-06 04:05:00|3940.45|3939.85|3940.58|3939.98|3941.08|3940.48|3940.33|3939.73|233
1662437400000|2022-09-06 04:10:00|3940.33|3939.73|3940.58|3939.98|3940.83|3940.23|3940.08|3939.48|238
1662437700000|2022-09-06 04:15:00|3940.83|3940.23|3939.83|3939.23|3940.83|3940.23|3939.58|3938.98|292
1662438000000|2022-09-06 04:20:00|3939.58|3938.98|3941.83|3941.23|3942.33|3941.73|3939.58|3938.98|445
1662438300000|2022-09-06 04:25:00|3941.95|3941.35|3942.58|3941.98|3942.83|3942.23|3941.33|3940.73|343
1662438600000|2022-09-06 04:30:00|3942.83|3942.23|3941.58|3940.98|3942.83|3942.23|3941.08|3940.48|699
1662438900000|2022-09-06 04:35:00|3941.33|3940.73|3941.83|3941.23|3942.45|3941.85|3941.33|3940.73|258
1662439200000|2022-09-06 04:40:00|3941.95|3941.35|3941.33|3940.73|3942.58|3941.98|3941.33|3940.73|249
1662439500000|2022-09-06 04:45:00|3941.08|3940.48|3939.83|3939.23|3941.83|3941.23|3939.33|3938.73|670
1662439800000|2022-09-06 04:50:00|3940.08|3939.48|3940.2|3939.6|3940.83|3940.23|3939.33|3938.73|553
1662440100000|2022-09-06 04:55:00|3940.08|3939.48|3937.83|3937.23|3940.58|3939.98|3937.08|3936.48|828
1662440400000|2022-09-06 05:00:00|3937.58|3936.98|3936.08|3935.48|3938.33|3937.73|3936.08|3935.48|834
1662440700000|2022-09-06 05:05:00|3936.33|3935.73|3936.58|3935.98|3937.33|3936.73|3936.08|3935.48|681
1662441000000|2022-09-06 05:10:00|3936.83|3936.23|3937.08|3936.48|3937.33|3936.73|3935.33|3934.73|751
1662441300000|2022-09-06 05:15:00|3937.33|3936.73|3936.83|3936.23|3937.58|3936.98|3936.33|3935.73|399
1662441600000|2022-09-06 05:20:00|3936.58|3935.98|3938.33|3937.73|3938.58|3937.98|3935.83|3935.23|655
1662441900000|2022-09-06 05:25:00|3938.58|3937.98|3937.58|3936.98|3938.58|3937.98|3936.83|3936.23|393
1662442200000|2022-09-06 05:30:00|3937.33|3936.73|3936.58|3935.98|3937.33|3936.73|3935.83|3935.23|609
1662442500000|2022-09-06 05:35:00|3936.33|3935.73|3940.2|3939.6|3940.58|3939.98|3936.33|3935.73|577
1662442800000|2022-09-06 05:40:00|3940.08|3939.48|3939.83|3939.23|3940.33|3939.73|3939.08|3938.48|500
1662443100000|2022-09-06 05:45:00|3939.58|3938.98|3940.33|3939.73|3941.08|3940.48|3939.33|3938.73|568
1662443400000|2022-09-06 05:50:00|3940.58|3939.98|3939.58|3938.98|3941.33|3940.73|3939.33|3938.73|367
1662443700000|2022-09-06 05:55:00|3939.83|3939.23|3937.33|3936.73|3940.33|3939.73|3937.33|3936.73|664
1662444000000|2022-09-06 06:00:00|3937.08|3936.48|3937.33|3936.73|3939.83|3939.23|3934.83|3934.23|1880
1662444300000|2022-09-06 06:05:00|3937.58|3936.98|3938.08|3937.48|3938.58|3937.98|3936.33|3935.73|898
1662444600000|2022-09-06 06:10:00|3938.33|3937.73|3940.58|3939.98|3940.58|3939.98|3936.08|3935.48|866
1662444900000|2022-09-06 06:15:00|3940.33|3939.73|3939.33|3938.73|3940.83|3940.23|3937.83|3937.23|907
1662445200000|2022-09-06 06:20:00|3939.58|3938.98|3942.08|3941.48|3942.58|3941.98|3938.58|3937.98|1107
1662445500000|2022-09-06 06:25:00|3942.33|3941.73|3943.33|3942.73|3943.83|3943.23|3941.83|3941.23|651
1662445800000|2022-09-06 06:30:00|3943.58|3942.98|3945.08|3944.48|3946.33|3945.73|3943.08|3942.48|1227
1662446100000|2022-09-06 06:35:00|3945.33|3944.73|3943.83|3943.23|3946.58|3945.98|3943.33|3942.73|1229
1662446400000|2022-09-06 06:40:00|3944.08|3943.48|3944.58|3943.98|3945.08|3944.48|3943.83|3943.23|550
1662446700000|2022-09-06 06:45:00|3944.7|3944.1|3943.83|3943.23|3945.08|3944.48|3943.08|3942.48|894
1662447000000|2022-09-06 06:50:00|3943.7|3943.1|3942.58|3941.98|3943.83|3943.23|3942.08|3941.48|912
1662447300000|2022-09-06 06:55:00|3942.83|3942.23|3944.83|3944.23|3945.08|3944.48|3942.58|3941.98|973
1662447600000|2022-09-06 07:00:00|3945.08|3944.48|3948.58|3947.98|3950.58|3949.98|3942.83|3942.23|3059
1662447900000|2022-09-06 07:05:00|3949.08|3948.48|3951.08|3950.48|3952.58|3951.98|3948.2|3947.6|3067
1662448200000|2022-09-06 07:10:00|3951.58|3950.98|3954.33|3953.73|3956.2|3955.6|3950.45|3949.85|3641
1662448500000|2022-09-06 07:15:00|3954.45|3953.85|3953.5|3952.9|3961.08|3960.48|3953|3952.4|5765
1662448800000|2022-09-06 07:20:00|3953.62|3953.02|3958.5|3957.9|3960|3959.4|3953.5|3952.9|3082
1662449100000|2022-09-06 07:25:00|3958.62|3958.02|3960.5|3959.9|3961|3960.4|3956.87|3956.27|2421
1662449400000|2022-09-06 07:30:00|3960.25|3959.65|3956.5|3955.9|3960.5|3959.9|3956.25|3955.65|2146
1662449700000|2022-09-06 07:35:00|3956.75|3956.15|3954.5|3953.9|3958.5|3957.9|3954.12|3953.52|1782
1662450000000|2022-09-06 07:40:00|3954.62|3954.02|3953.75|3953.15|3957.25|3956.65|3953.5|3952.9|1249
1662450300000|2022-09-06 07:45:00|3953.5|3952.9|3952.5|3951.9|3954.25|3953.65|3952|3951.4|974
1662450600000|2022-09-06 07:50:00|3952.75|3952.15|3950.75|3950.15|3953.5|3952.9|3950.25|3949.65|1529
1662450900000|2022-09-06 07:55:00|3950.5|3949.9|3951.75|3951.15|3952.5|3951.9|3950.25|3949.65|1572
1662451200000|2022-09-06 08:00:00|3952|3951.4|3949.87|3949.27|3952.5|3951.9|3949|3948.4|1810
1662451500000|2022-09-06 08:05:00|3950|3949.4|3945|3944.4|3950.5|3949.9|3944.5|3943.9|2329
1662451800000|2022-09-06 08:10:00|3944.75|3944.15|3944|3943.4|3945.25|3944.65|3941.5|3940.9|1906
1662452100000|2022-09-06 08:15:00|3943.75|3943.15|3944.5|3943.9|3944.62|3944.02|3941.5|3940.9|1633
1662452400000|2022-09-06 08:20:00|3944.87|3944.27|3942.25|3941.65|3945.75|3945.15|3941.75|3941.15|1499
1662452700000|2022-09-06 08:25:00|3942|3941.4|3945|3944.4|3945.5|3944.9|3942|3941.4|1688
1662453000000|2022-09-06 08:30:00|3945.25|3944.65|3943.62|3943.02|3946|3945.4|3942.75|3942.15|2308
1662453300000|2022-09-06 08:35:00|3943.75|3943.15|3945|3944.4|3945.25|3944.65|3942|3941.4|968
1662453600000|2022-09-06 08:40:00|3945.12|3944.52|3946.75|3946.15|3948.25|3947.65|3944.75|3944.15|1810
1662453900000|2022-09-06 08:45:00|3946.62|3946.02|3946.75|3946.15|3948.75|3948.15|3946.5|3945.9|858
1662454200000|2022-09-06 08:50:00|3946.62|3946.02|3949|3948.4|3949.25|3948.65|3945.5|3944.9|885
1662454500000|2022-09-06 08:55:00|3949.25|3948.65|3950.25|3949.65|3950.5|3949.9|3948.25|3947.65|832
1662454800000|2022-09-06 09:00:00|3950.37|3949.77|3943.5|3942.9|3950.5|3949.9|3943|3942.4|1415
1662455100000|2022-09-06 09:05:00|3943.12|3942.52|3941.25|3940.65|3945|3944.4|3940.75|3940.15|1106
1662455400000|2022-09-06 09:10:00|3941|3940.4|3940.75|3940.15|3942.5|3941.9|3939.62|3939.02|1283
1662455700000|2022-09-06 09:15:00|3940.5|3939.9|3943.5|3942.9|3943.75|3943.15|3940.25|3939.65|979
1662456000000|2022-09-06 09:20:00|3943.25|3942.65|3945.5|3944.9|3945.5|3944.9|3941.5|3940.9|1184
1662456300000|2022-09-06 09:25:00|3945.62|3945.02|3947.25|3946.65|3948|3947.4|3944.5|3943.9|1361
1662456600000|2022-09-06 09:30:00|3947|3946.4|3947.75|3947.15|3948.62|3948.02|3945.25|3944.65|1147
1662456900000|2022-09-06 09:35:00|3947.62|3947.02|3948.25|3947.65|3948.75|3948.15|3947.25|3946.65|858
1662457200000|2022-09-06 09:40:00|3948.12|3947.52|3947.25|3946.65|3950.75|3950.15|3946.75|3946.15|1763
1662457500000|2022-09-06 09:45:00|3947|3946.4|3945.75|3945.15|3948.75|3948.15|3945.75|3945.15|927
1662457800000|2022-09-06 09:50:00|3945.87|3945.27|3949|3948.4|3950.25|3949.65|3945.75|3945.15|1181
1662458100000|2022-09-06 09:55:00|3949.25|3948.65|3949.5|3948.9|3950.25|3949.65|3948.25|3947.65|1095
1662458400000|2022-09-06 10:00:00|3949.12|3948.52|3948.75|3948.15|3949.75|3949.15|3947.5|3946.9|1184
1662458700000|2022-09-06 10:05:00|3949|3948.4|3950|3949.4|3950.25|3949.65|3948.75|3948.15|1147
1662459000000|2022-09-06 10:10:00|3949.87|3949.27|3953.75|3953.15|3954|3953.4|3948.75|3948.15|2207
1662459300000|2022-09-06 10:15:00|3953.5|3952.9|3956.25|3955.65|3957.5|3956.9|3953.25|3952.65|2280
1662459600000|2022-09-06 10:20:00|3956.5|3955.9|3959.5|3958.9|3960|3959.4|3955.25|3954.65|2098
1662459900000|2022-09-06 10:25:00|3959.75|3959.15|3958.75|3958.15|3962.25|3961.65|3957.25|3956.65|3714
1662460200000|2022-09-06 10:30:00|3958.5|3957.9|3955.25|3954.65|3958.75|3958.15|3954.25|3953.65|1458
1662460500000|2022-09-06 10:35:00|3955.37|3954.77|3954.5|3953.9|3956.5|3955.9|3954.5|3953.9|1116
1662460800000|2022-09-06 10:40:00|3954.62|3954.02|3954|3953.4|3955.75|3955.15|3953.25|3952.65|1080
1662461100000|2022-09-06 10:45:00|3953.75|3953.15|3952.75|3952.15|3955.5|3954.9|3952.62|3952.02|1178
1662461400000|2022-09-06 10:50:00|3952.62|3952.02|3951.25|3950.65|3953.25|3952.65|3950.75|3950.15|1443
1662461700000|2022-09-06 10:55:00|3951.5|3950.9|3952.25|3951.65|3953|3952.4|3951|3950.4|1223
1662462000000|2022-09-06 11:00:00|3952|3951.4|3952|3951.4|3953|3952.4|3951|3950.4|1214
1662462300000|2022-09-06 11:05:00|3951.75|3951.15|3952.75|3952.15|3952.75|3952.15|3950|3949.4|1685
1662462600000|2022-09-06 11:10:00|3953|3952.4|3952.25|3951.65|3953.5|3952.9|3951.5|3950.9|1487
1662462900000|2022-09-06 11:15:00|3952.5|3951.9|3951.75|3951.15|3952.75|3952.15|3951|3950.4|1046
1662463200000|2022-09-06 11:20:00|3951.5|3950.9|3947.75|3947.15|3952.75|3952.15|3946.75|3946.15|2788
1662463500000|2022-09-06 11:25:00|3947.5|3946.9|3948.75|3948.15|3950.75|3950.15|3947.5|3946.9|1382
1662463800000|2022-09-06 11:30:00|3948|3947.4|3948|3947.4|3949.5|3948.9|3946.5|3945.9|2436
1662464100000|2022-09-06 11:35:00|3947.75|3947.15|3943.5|3942.9|3947.75|3947.15|3943.25|3942.65|2214
1662464400000|2022-09-06 11:40:00|3943.25|3942.65|3944.75|3944.15|3945.25|3944.65|3941.5|3940.9|3509
1662464700000|2022-09-06 11:45:00|3945|3944.4|3943|3942.4|3945.5|3944.9|3942.25|3941.65|2286
1662465000000|2022-09-06 11:50:00|3942.5|3941.9|3945.75|3945.15|3946.25|3945.65|3941.25|3940.65|2283
1662465300000|2022-09-06 11:55:00|3946|3945.4|3948.87|3948.27|3949.5|3948.9|3946|3945.4|2663
1662465600000|2022-09-06 12:00:00|3948.75|3948.15|3951.75|3951.15|3952|3951.4|3948.75|3948.15|2867
1662465900000|2022-09-06 12:05:00|3952|3951.4|3955.75|3955.15|3955.75|3955.15|3950.5|3949.9|4406
1662466200000|2022-09-06 12:10:00|3955.5|3954.9|3954.5|3953.9|3955.75|3955.15|3953.75|3953.15|2150
1662466500000|2022-09-06 12:15:00|3954.62|3954.02|3951.5|3950.9|3954.75|3954.15|3951|3950.4|2476
1662466800000|2022-09-06 12:20:00|3951.25|3950.65|3950.75|3950.15|3952.5|3951.9|3950|3949.4|1907
1662467100000|2022-09-06 12:25:00|3951|3950.4|3947|3946.4|3952|3951.4|3947|3946.4|2851
1662467400000|2022-09-06 12:30:00|3947.12|3946.52|3946.25|3945.65|3948.5|3947.9|3945.5|3944.9|3118
1662467700000|2022-09-06 12:35:00|3946.12|3945.52|3949|3948.4|3949.5|3948.9|3945.75|3945.15|1782
1662468000000|2022-09-06 12:40:00|3949.25|3948.65|3949.62|3949.02|3951.25|3950.65|3948.25|3947.65|2205
1662468300000|2022-09-06 12:45:00|3949.5|3948.9|3950|3949.4|3950.5|3949.9|3946.75|3946.15|2526
1662468600000|2022-09-06 12:50:00|3950.25|3949.65|3949.25|3948.65|3951.25|3950.65|3948.25|3947.65|2211
1662468900000|2022-09-06 12:55:00|3949.5|3948.9|3947.25|3946.65|3950|3949.4|3947.25|3946.65|1773
1662469200000|2022-09-06 13:00:00|3947.37|3946.77|3947.25|3946.65|3951.25|3950.65|3946.75|3946.15|2741
1662469500000|2022-09-06 13:05:00|3947|3946.4|3945.25|3944.65|3948.25|3947.65|3943.5|3942.9|3927
1662469800000|2022-09-06 13:10:00|3945.12|3944.52|3945.75|3945.15|3946.25|3945.65|3943.75|3943.15|2729
1662470100000|2022-09-06 13:15:00|3945.5|3944.9|3947.5|3946.9|3948|3947.4|3944.75|3944.15|2891
1662470400000|2022-09-06 13:20:00|3947.25|3946.65|3944.75|3944.15|3947.5|3946.9|3943.5|3942.9|5623
1662470700000|2022-09-06 13:25:00|3944.25|3943.65|3933.5|3932.9|3944.5|3943.9|3932.5|3931.9|16064
1662471000000|2022-09-06 13:30:00|3933.4|3933|3934.15|3933.75|3943.9|3943.5|3933.4|3933|41365
1662471300000|2022-09-06 13:35:00|3933.9|3933.5|3927.02|3926.62|3939.4|3939|3926.65|3926.25|29239
1662471600000|2022-09-06 13:40:00|3926.9|3926.5|3925.77|3925.37|3929.9|3929.5|3922.4|3922|26603
1662471900000|2022-09-06 13:45:00|3925.9|3925.5|3918.15|3917.75|3929.15|3928.75|3917.15|3916.75|29744
1662472200000|2022-09-06 13:50:00|3917.9|3917.5|3909.65|3909.25|3919.65|3919.25|3909.4|3909|30817
1662472500000|2022-09-06 13:55:00|3909.4|3909|3918.77|3918.37|3919.65|3919.25|3907.9|3907.5|23760
1662472800000|2022-09-06 14:00:00|3916.52|3916.12|3898.4|3898|3918.27|3917.87|3892.4|3892|53658
1662473100000|2022-09-06 14:05:00|3898.15|3897.75|3895.65|3895.25|3900.4|3900|3893.65|3893.25|30526
1662473400000|2022-09-06 14:10:00|3895.48|3895.08|3895.98|3895.58|3897.1|3896.7|3886.23|3885.83|41078
1662473700000|2022-09-06 14:15:00|3895.85|3895.45|3896.23|3895.83|3897.48|3897.08|3889.73|3889.33|26647
1662474000000|2022-09-06 14:20:00|3895.98|3895.58|3893.23|3892.83|3896.98|3896.58|3888.48|3888.08|23995
1662474300000|2022-09-06 14:25:00|3893.48|3893.08|3906.23|3905.83|3908.48|3908.08|3890.98|3890.58|41040
1662474600000|2022-09-06 14:30:00|3906.48|3906.08|3904.48|3904.08|3906.6|3906.2|3900.48|3900.08|26637
1662474900000|2022-09-06 14:35:00|3904.73|3904.33|3913.73|3913.33|3914.98|3914.58|3899.1|3898.7|29679
1662475200000|2022-09-06 14:40:00|3913.98|3913.58|3921.23|3920.83|3924.98|3924.58|3913.98|3913.58|38679
1662475500000|2022-09-06 14:45:00|3920.98|3920.58|3919.73|3919.33|3924.48|3924.08|3916.98|3916.58|25105
1662475800000|2022-09-06 14:50:00|3919.98|3919.58|3927.73|3927.33|3934.23|3933.83|3919.48|3919.08|34944
1662476100000|2022-09-06 14:55:00|3927.98|3927.58|3933.48|3933.08|3939.73|3939.33|3927.48|3927.08|34249
1662476400000|2022-09-06 15:00:00|3933.73|3933.33|3931.48|3931.08|3934.23|3933.83|3927.98|3927.58|29001
1662476700000|2022-09-06 15:05:00|3932.23|3931.83|3937.48|3937.08|3942.73|3942.33|3929.73|3929.33|32664
1662477000000|2022-09-06 15:10:00|3937.73|3937.33|3933.73|3933.33|3938.98|3938.58|3929.98|3929.58|21873
1662477300000|2022-09-06 15:15:00|3934.23|3933.83|3928.23|3927.83|3934.73|3934.33|3927.23|3926.83|23894
1662477600000|2022-09-06 15:20:00|3927.98|3927.58|3930.48|3930.08|3933.23|3932.83|3925.23|3924.83|22880
1662477900000|2022-09-06 15:25:00|3930.73|3930.33|3922.73|3922.33|3933.98|3933.58|3920.73|3920.33|22292
1662478200000|2022-09-06 15:30:00|3922.48|3922.08|3931.48|3931.08|3937.73|3937.33|3920.73|3920.33|27476
1662478500000|2022-09-06 15:35:00|3931.73|3931.33|3928.73|3928.33|3934.73|3934.33|3924.85|3924.45|20809
1662478800000|2022-09-06 15:40:00|3928.48|3928.08|3934.98|3934.58|3941.73|3941.33|3926.98|3926.58|25117
1662479100000|2022-09-06 15:45:00|3935.1|3934.7|3930.98|3930.58|3938.48|3938.08|3929.73|3929.33|18059
1662479400000|2022-09-06 15:50:00|3930.73|3930.33|3936.98|3936.58|3939.48|3939.08|3929.98|3929.58|16290
1662479700000|2022-09-06 15:55:00|3936.48|3936.08|3936.23|3935.83|3939.48|3939.08|3935.48|3935.08|15201
1662480000000|2022-09-06 16:00:00|3935.98|3935.58|3935.48|3935.08|3939.48|3939.08|3933.98|3933.58|13468
1662480300000|2022-09-06 16:05:00|3935.23|3934.83|3923.98|3923.58|3939.48|3939.08|3922.73|3922.33|20369
1662480600000|2022-09-06 16:10:00|3923.73|3923.33|3923.23|3922.83|3925.48|3925.08|3920.98|3920.58|14283
1662480900000|2022-09-06 16:15:00|3922.98|3922.58|3914.73|3914.33|3924.23|3923.83|3913.98|3913.58|21286
1662481200000|2022-09-06 16:20:00|3914.48|3914.08|3910.48|3910.08|3916.73|3916.33|3908.98|3908.58|18831
1662481500000|2022-09-06 16:25:00|3909.98|3909.58|3913.48|3913.08|3914.73|3914.33|3906.48|3906.08|20484
1662481800000|2022-09-06 16:30:00|3913.23|3912.83|3911.98|3911.58|3916.23|3915.83|3910.98|3910.58|12910
1662482100000|2022-09-06 16:35:00|3912.23|3911.83|3913.23|3912.83|3915.73|3915.33|3911.73|3911.33|10439
1662482400000|2022-09-06 16:40:00|3912.98|3912.58|3920.73|3920.33|3920.98|3920.58|3908.98|3908.58|15828
1662482700000|2022-09-06 16:45:00|3920.48|3920.08|3919.73|3919.33|3921.23|3920.83|3916.23|3915.83|11929
1662483000000|2022-09-06 16:50:00|3920.23|3919.83|3919.76|3919.36|3921.39|3920.99|3914.76|3914.36|12607
1662483300000|2022-09-06 16:55:00|3919.51|3919.11|3919.01|3918.61|3923.01|3922.61|3917.51|3917.11|12854
1662483600000|2022-09-06 17:00:00|3918.76|3918.36|3913.01|3912.61|3919.26|3918.86|3911.01|3910.61|17845
1662483900000|2022-09-06 17:05:00|3913.26|3912.86|3900.26|3899.86|3913.26|3912.86|3900.26|3899.86|19002
1662484200000|2022-09-06 17:10:00|3900.51|3900.11|3897.01|3896.61|3903.51|3903.11|3895.26|3894.86|20293
1662484500000|2022-09-06 17:15:00|3896.51|3896.11|3899.76|3899.36|3900.76|3900.36|3894.01|3893.61|20021
1662484800000|2022-09-06 17:20:00|3899.51|3899.11|3899.26|3898.86|3902.01|3901.61|3898.01|3897.61|15904
1662485100000|2022-09-06 17:25:00|3899.51|3899.11|3897.76|3897.36|3900.76|3900.36|3896.76|3896.36|12897
1662485400000|2022-09-06 17:30:00|3897.26|3896.86|3903.76|3903.36|3906.51|3906.11|3896.51|3896.11|19055
1662485700000|2022-09-06 17:35:00|3903.26|3902.86|3904.76|3904.36|3906.01|3905.61|3900.01|3899.61|12719
1662486000000|2022-09-06 17:40:00|3904.51|3904.11|3901.01|3900.61|3904.51|3904.11|3896.51|3896.11|14777
1662486300000|2022-09-06 17:45:00|3901.26|3900.86|3897.01|3896.61|3904.51|3904.11|3896.51|3896.11|13393
1662486600000|2022-09-06 17:50:00|3896.51|3896.11|3898.76|3898.36|3899.01|3898.61|3893.76|3893.36|14740
1662486900000|2022-09-06 17:55:00|3899.01|3898.61|3906.51|3906.11|3907.01|3906.61|3898.76|3898.36|15725
1662487200000|2022-09-06 18:00:00|3906.01|3905.61|3907.51|3907.11|3911.76|3911.36|3904.76|3904.36|22574
1662487500000|2022-09-06 18:05:00|3907.76|3907.36|3908.01|3907.61|3909.51|3909.11|3904.76|3904.36|11903
1662487800000|2022-09-06 18:10:00|3908.26|3907.86|3917.01|3916.61|3918.76|3918.36|3908.26|3907.86|24723
1662488100000|2022-09-06 18:15:00|3916.76|3916.36|3916.76|3916.36|3919.76|3919.36|3915.01|3914.61|14648
1662488400000|2022-09-06 18:20:00|3916.51|3916.11|3915.76|3915.36|3918.01|3917.61|3912.76|3912.36|11271
1662488700000|2022-09-06 18:25:00|3915.51|3915.11|3913.13|3912.73|3916.76|3916.36|3911.51|3911.11|10505
1662489000000|2022-09-06 18:30:00|3913.01|3912.61|3910.51|3910.11|3914.76|3914.36|3905.76|3905.36|18972
1662489300000|2022-09-06 18:35:00|3910.76|3910.36|3912.26|3911.86|3915.51|3915.11|3907.76|3907.36|11923
1662489600000|2022-09-06 18:40:00|3912.51|3912.11|3908.76|3908.36|3912.51|3912.11|3907.76|3907.36|10933
1662489900000|2022-09-06 18:45:00|3909.01|3908.61|3910.76|3910.36|3911.26|3910.86|3905.01|3904.61|12716
1662490200000|2022-09-06 18:50:00|3911.01|3910.61|3907.76|3907.36|3911.01|3910.61|3902.01|3901.61|14934
1662490500000|2022-09-06 18:55:00|3907.88|3907.48|3906.51|3906.11|3912.26|3911.86|3904.26|3903.86|16679
1662490800000|2022-09-06 19:00:00|3906.76|3906.36|3903.76|3903.36|3909.51|3909.11|3901.51|3901.11|17428
1662491100000|2022-09-06 19:05:00|3904.01|3903.61|3914.51|3914.11|3915.01|3914.61|3903.26|3902.86|17420
1662491400000|2022-09-06 19:10:00|3915.01|3914.61|3913.76|3913.36|3917.51|3917.11|3911.76|3911.36|18409
1662491700000|2022-09-06 19:15:00|3913.26|3912.86|3913.01|3912.61|3920.26|3919.86|3912.76|3912.36|18517
1662492000000|2022-09-06 19:20:00|3913.08|3912.68|3914.08|3913.68|3915.33|3914.93|3906.58|3906.18|23764
1662492300000|2022-09-06 19:25:00|3913.83|3913.43|3911.83|3911.43|3916.58|3916.18|3911.33|3910.93|15873
1662492600000|2022-09-06 19:30:00|3911.58|3911.18|3904.08|3903.68|3911.83|3911.43|3900.08|3899.68|27751
1662492900000|2022-09-06 19:35:00|3904.33|3903.93|3903.58|3903.18|3906.83|3906.43|3902.58|3902.18|17825
1662493200000|2022-09-06 19:40:00|3903.33|3902.93|3914.08|3913.68|3914.83|3914.43|3903.08|3902.68|21711
1662493500000|2022-09-06 19:45:00|3913.83|3913.43|3912.08|3911.68|3915.33|3914.93|3907.08|3906.68|22373
1662493800000|2022-09-06 19:50:00|3909.58|3909.18|3906.08|3905.68|3911.08|3910.68|3903.58|3903.18|30405
1662494100000|2022-09-06 19:55:00|3905.58|3905.18|3910.58|3910.18|3911.83|3911.43|3899.58|3899.18|103675
1662494400000|2022-09-06 20:00:00|3910.48|3910.08|3907.58|3906.98|3910.95|3910.35|3905.83|3905.23|29424
1662494700000|2022-09-06 20:05:00|3907.08|3906.48|3905.33|3904.73|3907.83|3907.23|3905.08|3904.48|7895
1662495000000|2022-09-06 20:10:00|3905.58|3904.98|3906.33|3905.73|3907.45|3906.85|3905.08|3904.48|5776
1662495300000|2022-09-06 20:15:00|3906.08|3905.48|3908.33|3907.73|3908.33|3907.73|3905.58|3904.98|2268
1662495600000|2022-09-06 20:20:00|3908.2|3907.6|3906.83|3906.23|3908.83|3908.23|3906.83|3906.23|1676
1662495900000|2022-09-06 20:25:00|3906.7|3906.1|3905.58|3904.98|3906.83|3906.23|3904.83|3904.23|1665
1662496200000|2022-09-06 20:30:00|3905.2|3904.6|3905.33|3904.73|3905.45|3904.85|3904.33|3903.73|905
1662496500000|2022-09-06 20:35:00|3905.2|3904.6|3905.33|3904.73|3905.83|3905.23|3905.08|3904.48|567
1662496800000|2022-09-06 20:40:00|3905.58|3904.98|3907.58|3906.98|3907.58|3906.98|3905.33|3904.73|883
1662497100000|2022-09-06 20:45:00|3907.33|3906.73|3908.08|3907.48|3908.08|3907.48|3906.83|3906.23|931
1662497400000|2022-09-06 20:50:00|3908.33|3907.73|3906.83|3906.23|3908.33|3907.73|3906.7|3906.1|1026
1662497700000|2022-09-06 20:55:00|3906.95|3906.35|3908.97|3907.47|3909.08|3908.48|3906.83|3906.23|1239
1662498000000|2022-09-06 21:00:00|3909.23|3907.73|3908.97|3907.47|3909.63|3908.13|3908.83|3907.33|1
1662498300000|2022-09-06 21:05:00|3909.08|3907.58|3908.5|3907|3909.15|3907.65|3908.32|3906.82|0
1662498600000|2022-09-06 21:10:00|3908.32|3906.82|3908.36|3906.86|3908.5|3907|3907.99|3906.49|0
1662498900000|2022-09-06 21:15:00|3908.14|3906.64|3908.65|3907.15|3908.65|3907.15|3908.14|3906.64|0
1662499200000|2022-09-06 21:20:00|3908.43|3906.93|3907.63|3906.13|3908.65|3907.15|3907.52|3906.02|0
1662499500000|2022-09-06 21:25:00|3908.25|3906.75|3908.1|3906.6|3908.29|3906.79|3907.96|3906.46|0
1662499800000|2022-09-06 21:30:00|3907.96|3906.46|3907.99|3906.49|3907.99|3906.49|3907.96|3906.46|0
1662500100000|2022-09-06 21:35:00|3908.1|3906.6|3907.99|3906.49|3908.18|3906.68|3907.88|3906.38|0
1662500400000|2022-09-06 21:40:00|3908.03|3906.53|3907.96|3906.46|3908.1|3906.6|3907.96|3906.46|0
1662500700000|2022-09-06 21:45:00|3907.77|3906.27|3907.59|3906.09|3907.77|3906.27|3907.59|3906.09|0
1662501000000|2022-09-06 21:50:00|3907.7|3906.2|3907.74|3906.24|3907.74|3906.24|3907.7|3906.2|0
1662501300000|2022-09-06 21:55:00|3907.77|3906.27|3908.03|3906.53|3908.07|3906.57|3907.74|3906.24|0
1662501600000|2022-09-06 22:00:00|3907.7|3907.1|3908.83|3908.23|3908.83|3908.23|3906.2|3905.6|1111
1662501900000|2022-09-06 22:05:00|3908.95|3908.35|3908.95|3908.35|3909.08|3908.48|3907.33|3906.73|574
1662502200000|2022-09-06 22:10:00|3909.08|3908.48|3910.83|3910.23|3911.58|3910.98|3909.08|3908.48|1033
1662502500000|2022-09-06 22:15:00|3911.08|3910.48|3911.08|3910.48|3911.08|3910.48|3909.08|3908.48|597
1662502800000|2022-09-06 22:20:00|3910.95|3910.35|3909.83|3909.23|3911.08|3910.48|3909.83|3909.23|277
1662503100000|2022-09-06 22:25:00|3909.7|3909.1|3910.58|3909.98|3910.58|3909.98|3909.58|3908.98|212
1662503400000|2022-09-06 22:30:00|3910.7|3910.1|3909.33|3908.73|3911.33|3910.73|3909.33|3908.73|388
1662503700000|2022-09-06 22:35:00|3909.2|3908.6|3909.08|3908.48|3909.7|3909.1|3908.33|3907.73|294
1662504000000|2022-09-06 22:40:00|3908.95|3908.35|3909.83|3909.23|3910.08|3909.48|3908.83|3908.23|214
1662504300000|2022-09-06 22:45:00|3909.33|3908.73|3910.58|3909.98|3910.58|3909.98|3909.08|3908.48|366
1662504600000|2022-09-06 22:50:00|3910.45|3909.85|3909.58|3908.98|3910.83|3910.23|3908.83|3908.23|612
1662504900000|2022-09-06 22:55:00|3909.7|3909.1|3909.58|3908.98|3910.58|3909.98|3909.58|3908.98|99
1662505200000|2022-09-06 23:00:00|3909.83|3909.23|3908.58|3907.98|3910.45|3909.85|3908.58|3907.98|251
1662505500000|2022-09-06 23:05:00|3908.45|3907.85|3905.58|3904.98|3908.83|3908.23|3905.08|3904.48|951
1662505800000|2022-09-06 23:10:00|3905.7|3905.1|3905.58|3904.98|3905.7|3905.1|3904.33|3903.73|450
1662506100000|2022-09-06 23:15:00|3905.83|3905.23|3906.08|3905.48|3907.08|3906.48|3905.83|3905.23|261
1662506400000|2022-09-06 23:20:00|3906.33|3905.73|3907.7|3907.1|3907.83|3907.23|3906.08|3905.48|186
1662506700000|2022-09-06 23:25:00|3907.83|3907.23|3906.33|3905.73|3908.33|3907.73|3906.33|3905.73|253
1662507000000|2022-09-06 23:30:00|3906.58|3905.98|3907.33|3906.73|3908.58|3907.98|3906.33|3905.73|805
1662507300000|2022-09-06 23:35:00|3907.58|3906.98|3907.83|3907.23|3908.58|3907.98|3907.33|3906.73|280
1662507600000|2022-09-06 23:40:00|3907.58|3906.98|3908.83|3908.23|3909.58|3908.98|3907.58|3906.98|311
1662507900000|2022-09-06 23:45:00|3908.58|3907.98|3907.2|3906.6|3908.83|3908.23|3906.08|3905.48|550
1662508200000|2022-09-06 23:50:00|3907.08|3906.48|3906.08|3905.48|3907.58|3906.98|3905.45|3904.85|574
1662508500000|2022-09-06 23:55:00|3905.83|3905.23|3905.83|3905.23|3906.83|3906.23|3905.08|3904.48|437
1662508800000|2022-09-07 00:00:00|3905.58|3904.98|3904.83|3904.23|3907.08|3906.48|3900.83|3900.23|2471
1662509100000|2022-09-07 00:05:00|3904.7|3904.1|3907.58|3906.98|3907.83|3907.23|3904.08|3903.48|1611
1662509400000|2022-09-07 00:10:00|3907.33|3906.73|3903.83|3903.23|3907.33|3906.73|3902.58|3901.98|1108
1662509700000|2022-09-07 00:15:00|3903.7|3903.1|3891.58|3890.98|3903.7|3903.1|3890.58|3889.98|5261
1662510000000|2022-09-07 00:20:00|3891.83|3891.23|3885.58|3884.98|3892.33|3891.73|3883.58|3882.98|5376
1662510300000|2022-09-07 00:25:00|3885.33|3884.73|3888.45|3887.85|3888.58|3887.98|3885.2|3884.6|2351
1662510600000|2022-09-07 00:30:00|3888.58|3887.98|3886.33|3885.73|3890.08|3889.48|3884.08|3883.48|3195
1662510900000|2022-09-07 00:35:00|3886.7|3886.1|3886.7|3886.1|3887.45|3886.85|3884.08|3883.48|1355
1662511200000|2022-09-07 00:40:00|3886.58|3885.98|3884.58|3883.98|3887.08|3886.48|3884.33|3883.73|1070
1662511500000|2022-09-07 00:45:00|3884.7|3884.1|3887.33|3886.73|3888.08|3887.48|3884.33|3883.73|1903
1662511800000|2022-09-07 00:50:00|3887.58|3886.98|3888.83|3888.23|3889.58|3888.98|3886.33|3885.73|1175
1662512100000|2022-09-07 00:55:00|3888.58|3887.98|3889.58|3888.98|3890.83|3890.23|3887.33|3886.73|1128
1662512400000|2022-09-07 01:00:00|3889.33|3888.73|3885.08|3884.48|3889.83|3889.23|3884.58|3883.98|1555
1662512700000|2022-09-07 01:05:00|3884.83|3884.23|3885.7|3885.1|3887.08|3886.48|3884.83|3884.23|711
1662513000000|2022-09-07 01:10:00|3885.83|3885.23|3888.08|3887.48|3888.58|3887.98|3885.33|3884.73|1336
1662513300000|2022-09-07 01:15:00|3887.95|3887.35|3887.58|3886.98|3889.83|3889.23|3886.33|3885.73|1380
1662513600000|2022-09-07 01:20:00|3887.83|3887.23|3888.08|3887.48|3889.95|3889.35|3887.33|3886.73|858
1662513900000|2022-09-07 01:25:00|3887.95|3887.35|3888.83|3888.23|3890.33|3889.73|3887.33|3886.73|703
1662514200000|2022-09-07 01:30:00|3889.08|3888.48|3891.2|3890.6|3891.58|3890.98|3886.58|3885.98|1269
1662514500000|2022-09-07 01:35:00|3891.33|3890.73|3890.2|3889.6|3891.33|3890.73|3887.33|3886.73|974
1662514800000|2022-09-07 01:40:00|3890.33|3889.73|3889.08|3888.48|3890.7|3890.1|3888.58|3887.98|874
1662515100000|2022-09-07 01:45:00|3889.2|3888.6|3893.33|3892.73|3893.58|3892.98|3888.33|3887.73|1626
1662515400000|2022-09-07 01:50:00|3893.45|3892.85|3893.33|3892.73|3894.45|3893.85|3892.33|3891.73|1596
1662515700000|2022-09-07 01:55:00|3893.08|3892.48|3892.58|3891.98|3893.58|3892.98|3892.33|3891.73|852
1662516000000|2022-09-07 02:00:00|3892.33|3891.73|3892.58|3891.98|3893.08|3892.48|3891.83|3891.23|626
1662516300000|2022-09-07 02:05:00|3892.33|3891.73|3893.2|3892.6|3893.58|3892.98|3891.83|3891.23|599
1662516600000|2022-09-07 02:10:00|3893.33|3892.73|3891.08|3890.48|3893.33|3892.73|3889.95|3889.35|1348
1662516900000|2022-09-07 02:15:00|3891.2|3890.6|3890.33|3889.73|3891.33|3890.73|3889.83|3889.23|832
1662517200000|2022-09-07 02:20:00|3890.2|3889.6|3891.83|3891.23|3892.33|3891.73|3890.08|3889.48|544
1662517500000|2022-09-07 02:25:00|3891.7|3891.1|3894.33|3893.73|3894.58|3893.98|3891.33|3890.73|1058
1662517800000|2022-09-07 02:30:00|3894.45|3893.85|3896.33|3895.73|3896.58|3895.98|3894.45|3893.85|1103
1662518100000|2022-09-07 02:35:00|3896.45|3895.85|3893.58|3892.98|3897.45|3896.85|3893.08|3892.48|997
1662518400000|2022-09-07 02:40:00|3893.83|3893.23|3893.33|3892.73|3894.08|3893.48|3893.2|3892.6|317
1662518700000|2022-09-07 02:45:00|3893.45|3892.85|3894.58|3893.98|3894.83|3894.23|3892.95|3892.35|534
1662519000000|2022-09-07 02:50:00|3894.83|3894.23|3891.08|3890.48|3895.45|3894.85|3891.08|3890.48|1050
1662519300000|2022-09-07 02:55:00|3891.2|3890.6|3890.83|3890.23|3891.33|3890.73|3890.08|3889.48|530
1662519600000|2022-09-07 03:00:00|3890.95|3890.35|3890.83|3890.23|3891.58|3890.98|3889.83|3889.23|662
1662519900000|2022-09-07 03:05:00|3891.08|3890.48|3889.58|3888.98|3891.33|3890.73|3889.58|3888.98|501
1662520200000|2022-09-07 03:10:00|3889.7|3889.1|3889.08|3888.48|3889.83|3889.23|3887.58|3886.98|743
1662520500000|2022-09-07 03:15:00|3888.95|3888.35|3886.58|3885.98|3889.33|3888.73|3885.83|3885.23|1257
1662520800000|2022-09-07 03:20:00|3886.7|3886.1|3887.83|3887.23|3887.83|3887.23|3886.33|3885.73|524
1662521100000|2022-09-07 03:25:00|3887.58|3886.98|3891.08|3890.48|3891.33|3890.73|3887.08|3886.48|1572
1662521400000|2022-09-07 03:30:00|3890.7|3890.1|3889.58|3888.98|3890.83|3890.23|3888.33|3887.73|707
1662521700000|2022-09-07 03:35:00|3889.83|3889.23|3887.58|3886.98|3889.83|3889.23|3887.33|3886.73|430
1662522000000|2022-09-07 03:40:00|3887.7|3887.1|3888.45|3887.85|3889.08|3888.48|3887.7|3887.1|309
1662522300000|2022-09-07 03:45:00|3888.58|3887.98|3889.08|3888.48|3889.58|3888.98|3888.58|3887.98|370
1662522600000|2022-09-07 03:50:00|3888.95|3888.35|3892.08|3891.48|3892.33|3891.73|3888.08|3887.48|1035
1662522900000|2022-09-07 03:55:00|3891.83|3891.23|3892.33|3891.73|3892.58|3891.98|3891.33|3890.73|601
1662523200000|2022-09-07 04:00:00|3892.45|3891.85|3890.08|3889.48|3892.58|3891.98|3890.08|3889.48|515
1662523500000|2022-09-07 04:05:00|3889.95|3889.35|3890.33|3889.73|3890.83|3890.23|3889.58|3888.98|275
1662523800000|2022-09-07 04:10:00|3890.2|3889.6|3890.33|3889.73|3890.83|3890.23|3889.83|3889.23|156
1662524100000|2022-09-07 04:15:00|3890.58|3889.98|3890.33|3889.73|3891.08|3890.48|3890.08|3889.48|156
1662524400000|2022-09-07 04:20:00|3890.08|3889.48|3889.08|3888.48|3890.58|3889.98|3888.83|3888.23|381
1662524700000|2022-09-07 04:25:00|3888.95|3888.35|3889.2|3888.6|3889.83|3889.23|3888.58|3887.98|247
1662525000000|2022-09-07 04:30:00|3889.33|3888.73|3891.33|3890.73|3891.83|3891.23|3889.08|3888.48|340
1662525300000|2022-09-07 04:35:00|3891.45|3890.85|3892.95|3892.35|3893.33|3892.73|3891.33|3890.73|500
1662525600000|2022-09-07 04:40:00|3893.08|3892.48|3892.83|3892.23|3893.08|3892.48|3891.83|3891.23|280
1662525900000|2022-09-07 04:45:00|3892.95|3892.35|3895.33|3894.73|3895.33|3894.73|3892.95|3892.35|633
1662526200000|2022-09-07 04:50:00|3895.58|3894.98|3896.33|3895.73|3898.08|3897.48|3894.83|3894.23|1119
1662526500000|2022-09-07 04:55:00|3896.45|3895.85|3896.08|3895.48|3897.45|3896.85|3895.7|3895.1|486
1662526800000|2022-09-07 05:00:00|3896.33|3895.73|3896.33|3895.73|3897.58|3896.98|3894.95|3894.35|808
1662527100000|2022-09-07 05:05:00|3896.45|3895.85|3899.58|3898.98|3899.58|3898.98|3896.08|3895.48|972
1662527400000|2022-09-07 05:10:00|3899.45|3898.85|3899.83|3899.23|3900.83|3900.23|3899.08|3898.48|1112
1662527700000|2022-09-07 05:15:00|3900.08|3899.48|3902.08|3901.48|3902.58|3901.98|3899.58|3898.98|681
1662528000000|2022-09-07 05:20:00|3901.83|3901.23|3902.08|3901.48|3902.58|3901.98|3900.58|3899.98|905
1662528300000|2022-09-07 05:25:00|3902.2|3901.6|3898.58|3897.98|3902.33|3901.73|3898.58|3897.98|717
1662528600000|2022-09-07 05:30:00|3898.7|3898.1|3898.08|3897.48|3899.58|3898.98|3897.58|3896.98|675
1662528900000|2022-09-07 05:35:00|3898.33|3897.73|3897.33|3896.73|3898.33|3897.73|3896.83|3896.23|469
1662529200000|2022-09-07 05:40:00|3897.2|3896.6|3899.58|3898.98|3899.58|3898.98|3897.08|3896.48|611
1662529500000|2022-09-07 05:45:00|3899.83|3899.23|3899.33|3898.73|3901.58|3900.98|3898.33|3897.73|822
1662529800000|2022-09-07 05:50:00|3899.08|3898.48|3899.33|3898.73|3899.58|3898.98|3897.83|3897.23|435
1662530100000|2022-09-07 05:55:00|3899.58|3898.98|3897.95|3897.35|3900.33|3899.73|3897.33|3896.73|836
1662530400000|2022-09-07 06:00:00|3898.08|3897.48|3893.33|3892.73|3899.83|3899.23|3893.08|3892.48|2212
1662530700000|2022-09-07 06:05:00|3893.45|3892.85|3894.08|3893.48|3895.08|3894.48|3893.45|3892.85|1133
1662531000000|2022-09-07 06:10:00|3893.83|3893.23|3899.58|3898.98|3899.83|3899.23|3893.83|3893.23|1072
1662531300000|2022-09-07 06:15:00|3899.83|3899.23|3901.08|3900.48|3901.33|3900.73|3897.45|3896.85|1223
1662531600000|2022-09-07 06:20:00|3901.33|3900.73|3903.83|3903.23|3905.08|3904.48|3900.95|3900.35|2169
1662531900000|2022-09-07 06:25:00|3903.58|3902.98|3902.83|3902.23|3904.58|3903.98|3902.08|3901.48|1162
1662532200000|2022-09-07 06:30:00|3902.95|3902.35|3902.33|3901.73|3903.08|3902.48|3900.08|3899.48|1161
1662532500000|2022-09-07 06:35:00|3902.45|3901.85|3903.08|3902.48|3903.58|3902.98|3901.33|3900.73|728
1662532800000|2022-09-07 06:40:00|3903.2|3902.6|3904.2|3903.6|3905.33|3904.73|3903.08|3902.48|1101
1662533100000|2022-09-07 06:45:00|3904.33|3903.73|3905.83|3905.23|3907.83|3907.23|3903.83|3903.23|1441
1662533400000|2022-09-07 06:50:00|3905.58|3904.98|3903.58|3902.98|3906.58|3905.98|3903.58|3902.98|810
1662533700000|2022-09-07 06:55:00|3903.83|3903.23|3902.95|3902.35|3905.33|3904.73|3902.58|3901.98|945
1662534000000|2022-09-07 07:00:00|3903.33|3902.73|3903.58|3902.98|3908.08|3907.48|3903.08|3902.48|2486
1662534300000|2022-09-07 07:05:00|3903.83|3903.23|3901.08|3900.48|3905.83|3905.23|3901.08|3900.48|1655
1662534600000|2022-09-07 07:10:00|3901.83|3901.23|3901.08|3900.48|3904.95|3904.35|3899.58|3898.98|1913
1662534900000|2022-09-07 07:15:00|3900.95|3900.35|3900.83|3900.23|3903.33|3902.73|3900.08|3899.48|1427
1662535200000|2022-09-07 07:20:00|3900.58|3899.98|3898.33|3897.73|3904.08|3903.48|3898.08|3897.48|1267
1662535500000|2022-09-07 07:25:00|3898.08|3897.48|3897.08|3896.48|3898.7|3898.1|3895.08|3894.48|1854
1662535800000|2022-09-07 07:30:00|3896.95|3896.35|3900.33|3899.73|3900.33|3899.73|3893.83|3893.23|2007
1662536100000|2022-09-07 07:35:00|3899.83|3899.23|3902.08|3901.48|3903.33|3902.73|3899.58|3898.98|1265
1662536400000|2022-09-07 07:40:00|3901.95|3901.35|3904.08|3903.48|3904.58|3903.98|3901.58|3900.98|1636
1662536700000|2022-09-07 07:45:00|3904.2|3903.6|3910.2|3909.6|3910.33|3909.73|3904.2|3903.6|3159
1662537000000|2022-09-07 07:50:00|3910.33|3909.73|3909.08|3908.48|3910.33|3909.73|3907.33|3906.73|2627
1662537300000|2022-09-07 07:55:00|3909.33|3908.73|3912.33|3911.73|3913.83|3913.23|3908.7|3908.1|3206
1662537600000|2022-09-07 08:00:00|3912.08|3911.48|3917.58|3916.98|3917.7|3917.1|3910.45|3909.85|3766
1662537900000|2022-09-07 08:05:00|3917.83|3917.23|3918.08|3917.48|3921.83|3921.23|3916.33|3915.73|4507
1662538200000|2022-09-07 08:10:00|3917.95|3917.35|3914.2|3913.6|3918.08|3917.48|3913.58|3912.98|1737
1662538500000|2022-09-07 08:15:00|3914.33|3913.73|3914.83|3914.23|3916.58|3915.98|3912.58|3911.98|1950
1662538800000|2022-09-07 08:20:00|3914.95|3914.35|3914.08|3913.48|3915.7|3915.1|3912.83|3912.23|1440
1662539100000|2022-09-07 08:25:00|3914.2|3913.6|3913.08|3912.48|3915.58|3914.98|3913.08|3912.48|774
1662539400000|2022-09-07 08:30:00|3913.33|3912.73|3915.08|3914.48|3915.58|3914.98|3913.08|3912.48|893
1662539700000|2022-09-07 08:35:00|3914.95|3914.35|3912.08|3911.48|3915.45|3914.85|3912.08|3911.48|621
1662540000000|2022-09-07 08:40:00|3911.95|3911.35|3913.33|3912.73|3913.58|3912.98|3911.08|3910.48|1258
1662540300000|2022-09-07 08:45:00|3913.45|3912.85|3916.33|3915.73|3916.58|3915.98|3913.45|3912.85|706
1662540600000|2022-09-07 08:50:00|3916.45|3915.85|3917.83|3917.23|3919.33|3918.73|3914.08|3913.48|1827
1662540900000|2022-09-07 08:55:00|3917.7|3917.1|3919.08|3918.48|3919.83|3919.23|3917.58|3916.98|1480
1662541200000|2022-09-07 09:00:00|3919.2|3918.6|3913.08|3912.48|3919.45|3918.85|3912.95|3912.35|2150
1662541500000|2022-09-07 09:05:00|3913.33|3912.73|3912.33|3911.73|3914.7|3914.1|3912.08|3911.48|1535
1662541800000|2022-09-07 09:10:00|3912.58|3911.98|3912.83|3912.23|3914.08|3913.48|3911.58|3910.98|1108
1662542100000|2022-09-07 09:15:00|3912.95|3912.35|3916.08|3915.48|3916.08|3915.48|3912.95|3912.35|1239
1662542400000|2022-09-07 09:20:00|3915.95|3915.35|3914.08|3913.48|3917.33|3916.73|3913.2|3912.6|1280
1662542700000|2022-09-07 09:25:00|3913.95|3913.35|3914.58|3913.98|3915.58|3914.98|3912.58|3911.98|690
1662543000000|2022-09-07 09:30:00|3914.83|3914.23|3914.95|3914.35|3915.2|3914.6|3912.83|3912.23|657
1662543300000|2022-09-07 09:35:00|3914.83|3914.23|3912.33|3911.73|3916.58|3915.98|3912.33|3911.73|824
1662543600000|2022-09-07 09:40:00|3912.2|3911.6|3915.83|3915.23|3916.58|3915.98|3912.08|3911.48|1322
1662543900000|2022-09-07 09:45:00|3915.7|3915.1|3916.83|3916.23|3917.58|3916.98|3914.33|3913.73|1019
1662544200000|2022-09-07 09:50:00|3917.08|3916.48|3916.08|3915.48|3917.33|3916.73|3915.58|3914.98|963
1662544500000|2022-09-07 09:55:00|3916.33|3915.73|3918.08|3917.48|3918.45|3917.85|3916.33|3915.73|865
1662544800000|2022-09-07 10:00:00|3918.2|3917.6|3915.58|3914.98|3919.08|3918.48|3915.33|3914.73|1085
1662545100000|2022-09-07 10:05:00|3915.33|3914.73|3915.83|3915.23|3917.58|3916.98|3915.08|3914.48|833
1662545400000|2022-09-07 10:10:00|3915.7|3915.1|3914.83|3914.23|3916.08|3915.48|3913.83|3913.23|580
1662545700000|2022-09-07 10:15:00|3914.58|3913.98|3915.08|3914.48|3915.33|3914.73|3912.08|3911.48|1313
1662546000000|2022-09-07 10:20:00|3914.83|3914.23|3916.58|3915.98|3917.33|3916.73|3913.83|3913.23|625
1662546300000|2022-09-07 10:25:00|3916.33|3915.73|3917.33|3916.73|3917.7|3917.1|3915.58|3914.98|1011
1662546600000|2022-09-07 10:30:00|3917.45|3916.85|3915.33|3914.73|3917.58|3916.98|3915.2|3914.6|1193
1662546900000|2022-09-07 10:35:00|3915.08|3914.48|3917.83|3917.23|3918.58|3917.98|3914.83|3914.23|1004
1662547200000|2022-09-07 10:40:00|3916.58|3915.98|3916.58|3915.98|3917.33|3916.73|3915.33|3914.73|813
1662547500000|2022-09-07 10:45:00|3916.7|3916.1|3914.45|3913.85|3917.08|3916.48|3912.83|3912.23|1420
1662547800000|2022-09-07 10:50:00|3914.58|3913.98|3916.83|3916.23|3917.33|3916.73|3914.33|3913.73|738
1662548100000|2022-09-07 10:55:00|3916.58|3915.98|3915.08|3914.48|3916.83|3916.23|3913.83|3913.23|709
1662548400000|2022-09-07 11:00:00|3915.33|3914.73|3914.95|3914.35|3915.7|3915.1|3914.08|3913.48|1054
1662548700000|2022-09-07 11:05:00|3915.08|3914.48|3913.33|3912.73|3916.83|3916.23|3913.08|3912.48|1535
1662549000000|2022-09-07 11:10:00|3913.45|3912.85|3915.83|3915.23|3915.83|3915.23|3913.33|3912.73|763
1662549300000|2022-09-07 11:15:00|3916.08|3915.48|3914.83|3914.23|3916.58|3915.98|3914.58|3913.98|1410
1662549600000|2022-09-07 11:20:00|3914.7|3914.1|3917.58|3916.98|3917.58|3916.98|3914.58|3913.98|2388
1662549900000|2022-09-07 11:25:00|3917.45|3916.85|3917.08|3916.48|3917.58|3916.98|3917.08|3916.48|960
1662550200000|2022-09-07 11:30:00|3917.33|3916.73|3915.83|3915.23|3917.58|3916.98|3914.58|3913.98|3016
1662550500000|2022-09-07 11:35:00|3915.58|3914.98|3903.08|3902.48|3916.45|3915.85|3903.08|3902.48|8687
1662550800000|2022-09-07 11:40:00|3903.33|3902.73|3909.33|3908.73|3909.33|3908.73|3901.58|3900.98|7456
1662551100000|2022-09-07 11:45:00|3908.83|3908.23|3906.58|3905.98|3909.08|3908.48|3904.83|3904.23|2570
1662551400000|2022-09-07 11:50:00|3906.33|3905.73|3908.58|3907.98|3908.7|3908.1|3904.45|3903.85|2366
1662551700000|2022-09-07 11:55:00|3908.7|3908.1|3907.45|3906.85|3909.83|3909.23|3906.33|3905.73|2469
1662552000000|2022-09-07 12:00:00|3907.7|3907.1|3908.33|3907.73|3909.83|3909.23|3907.08|3906.48|2616
1662552300000|2022-09-07 12:05:00|3908.08|3907.48|3901.58|3900.98|3908.08|3907.48|3898.33|3897.73|7927
1662552600000|2022-09-07 12:10:00|3901.83|3901.23|3898.58|3897.98|3901.83|3901.23|3896.33|3895.73|5331
1662552900000|2022-09-07 12:15:00|3898.08|3897.48|3899.08|3898.48|3901.08|3900.48|3897.58|3896.98|3247
1662553200000|2022-09-07 12:20:00|3898.83|3898.23|3899.08|3898.48|3901.58|3900.98|3897.08|3896.48|4491
1662553500000|2022-09-07 12:25:00|3899.2|3898.6|3897.83|3897.23|3899.83|3899.23|3896.58|3895.98|3002
1662553800000|2022-09-07 12:30:00|3897.58|3896.98|3901.33|3900.73|3901.58|3900.98|3897.08|3896.48|4676
1662554100000|2022-09-07 12:35:00|3901.08|3900.48|3905.83|3905.23|3905.83|3905.23|3900.08|3899.48|3202
1662554400000|2022-09-07 12:40:00|3906.2|3905.6|3904.83|3904.23|3906.58|3905.98|3904.45|3903.85|2288
1662554700000|2022-09-07 12:45:00|3904.7|3904.1|3902.33|3901.73|3905.08|3904.48|3901.58|3900.98|2295
1662555000000|2022-09-07 12:50:00|3902.08|3901.48|3898.08|3897.48|3903.33|3902.73|3897.33|3896.73|3374
1662555300000|2022-09-07 12:55:00|3898.33|3897.73|3903.83|3903.23|3903.83|3903.23|3898.33|3897.73|3402
1662555600000|2022-09-07 13:00:00|3903.58|3902.98|3903.08|3902.48|3904.58|3903.98|3902.08|3901.48|3604
1662555900000|2022-09-07 13:05:00|3903.2|3902.6|3904.45|3903.85|3906.08|3905.48|3903.2|3902.6|3059
1662556200000|2022-09-07 13:10:00|3904.58|3903.98|3904.33|3903.73|3906.08|3905.48|3900.83|3900.23|5744
1662556500000|2022-09-07 13:15:00|3904.58|3903.98|3907.83|3907.23|3908.58|3907.98|3904.33|3903.73|5351
1662556800000|2022-09-07 13:20:00|3908.08|3907.48|3908.08|3907.48|3909.33|3908.73|3906.83|3906.23|4098
1662557100000|2022-09-07 13:25:00|3907.83|3907.23|3906.58|3905.98|3907.83|3907.23|3905.08|3904.48|6291
1662557400000|2022-09-07 13:30:00|3906.48|3906.08|3913.48|3913.08|3913.48|3913.08|3904.48|3904.08|37225
1662557700000|2022-09-07 13:35:00|3913.23|3912.83|3923.98|3923.58|3925.73|3925.33|3911.98|3911.58|42744
1662558000000|2022-09-07 13:40:00|3924.23|3923.83|3926.48|3926.08|3929.23|3928.83|3922.23|3921.83|34226
1662558300000|2022-09-07 13:45:00|3926.73|3926.33|3927.23|3926.83|3929.73|3929.33|3925.23|3924.83|28106
1662558600000|2022-09-07 13:50:00|3926.98|3926.58|3921.48|3921.08|3928.23|3927.83|3917.73|3917.33|27290
1662558900000|2022-09-07 13:55:00|3921.23|3920.83|3919.73|3919.33|3926.98|3926.58|3917.98|3917.58|25077
1662559200000|2022-09-07 14:00:00|3920.23|3919.83|3923.73|3923.33|3925.48|3925.08|3911.73|3911.33|36511
1662559500000|2022-09-07 14:05:00|3923.98|3923.58|3920.23|3919.83|3925.73|3925.33|3916.73|3916.33|25794
1662559800000|2022-09-07 14:10:00|3920.27|3919.87|3913.27|3912.87|3923.02|3922.62|3913.02|3912.62|23280
1662560100000|2022-09-07 14:15:00|3913.52|3913.12|3919.77|3919.37|3920.52|3920.12|3910.52|3910.12|26932
1662560400000|2022-09-07 14:20:00|3919.52|3919.12|3918.52|3918.12|3922.27|3921.87|3916.77|3916.37|25180
1662560700000|2022-09-07 14:25:00|3918.02|3917.62|3926.27|3925.87|3926.77|3926.37|3916.02|3915.62|27771
1662561000000|2022-09-07 14:30:00|3927.02|3926.62|3930.27|3929.87|3936.27|3935.87|3927.02|3926.62|41009
1662561300000|2022-09-07 14:35:00|3930.52|3930.12|3929.02|3928.62|3933.02|3932.62|3926.77|3926.37|22799
1662561600000|2022-09-07 14:40:00|3929.52|3929.12|3928.02|3927.62|3932.52|3932.12|3924.02|3923.62|27575
1662561900000|2022-09-07 14:45:00|3927.77|3927.37|3927.02|3926.62|3929.02|3928.62|3925.02|3924.62|14778
1662562200000|2022-09-07 14:50:00|3926.64|3926.24|3931.27|3930.87|3933.77|3933.37|3926.02|3925.62|22926
1662562500000|2022-09-07 14:55:00|3931.52|3931.12|3930.52|3930.12|3934.02|3933.62|3930.02|3929.62|15514
1662562800000|2022-09-07 15:00:00|3930.77|3930.37|3935.77|3935.37|3937.02|3936.62|3926.27|3925.87|22673
1662563100000|2022-09-07 15:05:00|3936.02|3935.62|3939.02|3938.62|3941.02|3940.62|3933.77|3933.37|21381
1662563400000|2022-09-07 15:10:00|3938.77|3938.37|3944.52|3944.12|3947.52|3947.12|3938.77|3938.37|29276
1662563700000|2022-09-07 15:15:00|3944.27|3943.87|3943.02|3942.62|3945.52|3945.12|3941.52|3941.12|23271
1662564000000|2022-09-07 15:20:00|3943.27|3942.87|3945.02|3944.62|3946.27|3945.87|3942.02|3941.62|14654
1662564300000|2022-09-07 15:25:00|3944.77|3944.37|3941.52|3941.12|3946.52|3946.12|3941.02|3940.62|13653
1662564600000|2022-09-07 15:30:00|3942.02|3941.62|3939.77|3939.37|3945.77|3945.37|3938.27|3937.87|20182
1662564900000|2022-09-07 15:35:00|3940.27|3939.87|3941.77|3941.37|3944.27|3943.87|3939.77|3939.37|12278
1662565200000|2022-09-07 15:40:00|3942.02|3941.62|3938.27|3937.87|3943.52|3943.12|3937.02|3936.62|13085
1662565500000|2022-09-07 15:45:00|3938.02|3937.62|3943.02|3942.62|3944.27|3943.87|3938.02|3937.62|11029
1662565800000|2022-09-07 15:50:00|3942.77|3942.37|3945.52|3945.12|3945.77|3945.37|3942.27|3941.87|10207
1662566100000|2022-09-07 15:55:00|3945.77|3945.37|3942.27|3941.87|3947.02|3946.62|3941.77|3941.37|10367
1662566400000|2022-09-07 16:00:00|3942.52|3942.12|3942.77|3942.37|3945.52|3945.12|3942.02|3941.62|9143
1662566700000|2022-09-07 16:05:00|3943.02|3942.62|3944.27|3943.87|3944.64|3944.24|3938.27|3937.87|12893
1662567000000|2022-09-07 16:10:00|3944.02|3943.62|3940.27|3939.87|3944.77|3944.37|3939.52|3939.12|8340
1662567300000|2022-09-07 16:15:00|3940.52|3940.12|3936.52|3936.12|3941.27|3940.87|3935.77|3935.37|13310
1662567600000|2022-09-07 16:20:00|3936.27|3935.87|3933.27|3932.87|3937.52|3937.12|3931.02|3930.62|17049
1662567900000|2022-09-07 16:25:00|3933.02|3932.62|3937.27|3936.87|3938.02|3937.62|3932.02|3931.62|11673
1662568200000|2022-09-07 16:30:00|3937.02|3936.62|3938.52|3938.12|3938.52|3938.12|3933.27|3932.87|9479
1662568500000|2022-09-07 16:35:00|3938.27|3937.87|3944.77|3944.37|3944.77|3944.37|3936.27|3935.87|14303
1662568800000|2022-09-07 16:40:00|3944.88|3944.48|3951.63|3951.23|3953.88|3953.48|3943.63|3943.23|35424
1662569100000|2022-09-07 16:45:00|3951.38|3950.98|3950.88|3950.48|3953.38|3952.98|3949.38|3948.98|13203
1662569400000|2022-09-07 16:50:00|3950.63|3950.23|3948.88|3948.48|3951.88|3951.48|3948.13|3947.73|16763
1662569700000|2022-09-07 16:55:00|3948.63|3948.23|3949.63|3949.23|3950.38|3949.98|3945.63|3945.23|13711
1662570000000|2022-09-07 17:00:00|3949.88|3949.48|3955.13|3954.73|3956.63|3956.23|3948.88|3948.48|20072
1662570300000|2022-09-07 17:05:00|3954.88|3954.48|3954.13|3953.73|3956.63|3956.23|3952.88|3952.48|15453
1662570600000|2022-09-07 17:10:00|3954.38|3953.98|3954.13|3953.73|3955.38|3954.98|3951.63|3951.23|11105
1662570900000|2022-09-07 17:15:00|3954.38|3953.98|3951.38|3950.98|3955.38|3954.98|3950.38|3949.98|12161
1662571200000|2022-09-07 17:20:00|3950.88|3950.48|3952.13|3951.73|3955.38|3954.98|3950.38|3949.98|12042
1662571500000|2022-09-07 17:25:00|3951.88|3951.48|3949.63|3949.23|3952.13|3951.73|3948.38|3947.98|9114
1662571800000|2022-09-07 17:30:00|3949.88|3949.48|3954.63|3954.23|3954.88|3954.48|3948.88|3948.48|8681
1662572100000|2022-09-07 17:35:00|3954.38|3953.98|3958.13|3957.73|3959.38|3958.98|3953.38|3952.98|15470
1662572400000|2022-09-07 17:40:00|3957.88|3957.48|3965.13|3964.73|3965.63|3965.23|3957.88|3957.48|16625
1662572700000|2022-09-07 17:45:00|3965.38|3964.98|3966.38|3965.98|3966.88|3966.48|3962.38|3961.98|20399
1662573000000|2022-09-07 17:50:00|3966.63|3966.23|3968.38|3967.98|3968.63|3968.23|3965.5|3965.1|17375
1662573300000|2022-09-07 17:55:00|3968.63|3968.23|3967.38|3966.98|3968.63|3968.23|3965.38|3964.98|15129
1662573600000|2022-09-07 18:00:00|3967.63|3967.23|3977.75|3977.35|3978.38|3977.98|3966.38|3965.98|29012
1662573900000|2022-09-07 18:05:00|3978.13|3977.73|3971.88|3971.48|3978.63|3978.23|3970.88|3970.48|23281
1662574200000|2022-09-07 18:10:00|3971.63|3971.23|3972.88|3972.48|3973.63|3973.23|3970.13|3969.73|14907
1662574500000|2022-09-07 18:15:00|3972.63|3972.23|3965.88|3965.48|3974.13|3973.73|3965.63|3965.23|19618
1662574800000|2022-09-07 18:20:00|3966.13|3965.73|3967.13|3966.73|3967.63|3967.23|3964.63|3964.23|14922
1662575100000|2022-09-07 18:25:00|3967.88|3967.48|3974.38|3973.98|3974.38|3973.98|3966.88|3966.48|18827
1662575400000|2022-09-07 18:30:00|3974.63|3974.23|3977.13|3976.73|3977.38|3976.98|3971.63|3971.23|20251
1662575700000|2022-09-07 18:35:00|3976.63|3976.23|3976.38|3975.98|3978.88|3978.48|3975.38|3974.98|15043
1662576000000|2022-09-07 18:40:00|3976.13|3975.73|3977.38|3976.98|3979.88|3979.48|3976.13|3975.73|17222
1662576300000|2022-09-07 18:45:00|3977.63|3977.23|3978.88|3978.48|3979.13|3978.73|3976.38|3975.98|10655
1662576600000|2022-09-07 18:50:00|3979.13|3978.73|3979.63|3979.23|3980.88|3980.48|3975|3974.6|18307
1662576900000|2022-09-07 18:55:00|3979.5|3979.1|3980.63|3980.23|3981.88|3981.48|3977.88|3977.48|13452
1662577200000|2022-09-07 19:00:00|3980.88|3980.48|3980.63|3980.23|3981.88|3981.48|3978.13|3977.73|14385
1662577500000|2022-09-07 19:05:00|3980.88|3980.48|3984.38|3983.98|3984.38|3983.98|3978.88|3978.48|12974
1662577800000|2022-09-07 19:10:00|3984.13|3983.73|3983.13|3982.73|3984.63|3984.23|3980.88|3980.48|12535
1662578100000|2022-09-07 19:15:00|3983.38|3982.98|3980.88|3980.48|3986.38|3985.98|3979.63|3979.23|15765
1662578400000|2022-09-07 19:20:00|3980.74|3980.34|3982.99|3982.59|3983.49|3983.09|3978.99|3978.59|16968
1662578700000|2022-09-07 19:25:00|3982.86|3982.46|3987.99|3987.59|3988.49|3988.09|3982.74|3982.34|19469
1662579000000|2022-09-07 19:30:00|3987.74|3987.34|3985.24|3984.84|3987.74|3987.34|3982.99|3982.59|18858
1662579300000|2022-09-07 19:35:00|3985.49|3985.09|3982.24|3981.84|3986.49|3986.09|3980.74|3980.34|14015
1662579600000|2022-09-07 19:40:00|3981.99|3981.59|3982.49|3982.09|3983.24|3982.84|3978.74|3978.34|21593
1662579900000|2022-09-07 19:45:00|3981.99|3981.59|3986.74|3986.34|3988.24|3987.84|3981.24|3980.84|20777
1662580200000|2022-09-07 19:50:00|3986.99|3986.59|3983.49|3983.09|3986.99|3986.59|3980.24|3979.84|30099
1662580500000|2022-09-07 19:55:00|3982.99|3982.59|3980.74|3980.34|3982.99|3982.59|3976.74|3976.34|88630
1662580800000|2022-09-07 20:00:00|3980.84|3980.24|3977.09|3976.49|3980.84|3980.24|3975.34|3974.74|33888
1662581100000|2022-09-07 20:05:00|3977.34|3976.74|3977.34|3976.74|3978.34|3977.74|3975.34|3974.74|8231
1662581400000|2022-09-07 20:10:00|3977.09|3976.49|3976.34|3975.74|3977.84|3977.24|3975.84|3975.24|7396
1662581700000|2022-09-07 20:15:00|3976.59|3975.99|3979.09|3978.49|3979.09|3978.49|3976.59|3975.99|2193
1662582000000|2022-09-07 20:20:00|3979.34|3978.74|3979.84|3979.24|3980.34|3979.74|3979.34|3978.74|1531
1662582300000|2022-09-07 20:25:00|3979.96|3979.36|3979.84|3979.24|3981.09|3980.49|3979.59|3978.99|1146
1662582600000|2022-09-07 20:30:00|3979.96|3979.36|3979.84|3979.24|3980.59|3979.99|3979.34|3978.74|1236
1662582900000|2022-09-07 20:35:00|3979.96|3979.36|3980.34|3979.74|3980.34|3979.74|3979.84|3979.24|359
1662583200000|2022-09-07 20:40:00|3980.59|3979.99|3979.59|3978.99|3980.59|3979.99|3979.34|3978.74|1086
1662583500000|2022-09-07 20:45:00|3979.84|3979.24|3979.59|3978.99|3980.09|3979.49|3979.34|3978.74|786
1662583800000|2022-09-07 20:50:00|3979.71|3979.11|3979.34|3978.74|3980.09|3979.49|3979.34|3978.74|701
1662584100000|2022-09-07 20:55:00|3979.59|3978.99|3979.12|3977.62|3979.59|3978.99|3977.96|3977.36|1575
1662584400000|2022-09-07 21:00:00|3979.19|3977.69|3979.23|3977.73|3979.33|3977.83|3978.39|3976.89|0
1662584700000|2022-09-07 21:05:00|3979.15|3977.65|3979.98|3978.48|3980.06|3978.56|3979.04|3977.54|0
1662585000000|2022-09-07 21:10:00|3980.02|3978.52|3980.2|3978.7|3980.2|3978.7|3980.02|3978.52|0
1662585300000|2022-09-07 21:15:00|3980.46|3978.96|3980.17|3978.67|3980.46|3978.96|3980.17|3978.67|0
1662585600000|2022-09-07 21:20:00|3980.28|3978.78|3980.17|3978.67|3980.31|3978.81|3980.06|3978.56|0
1662585900000|2022-09-07 21:25:00|3980.24|3978.74|3980.46|3978.96|3980.46|3978.96|3980.09|3978.59|0
1662586200000|2022-09-07 21:30:00|3980.5|3979|3980.31|3978.81|3980.5|3979|3980.17|3978.67|0
1662586500000|2022-09-07 21:35:00|3980.28|3978.78|3980.24|3978.74|3980.28|3978.78|3979.95|3978.45|0
1662586800000|2022-09-07 21:40:00|3980.2|3978.7|3980.24|3978.74|3980.35|3978.85|3980.17|3978.67|0
1662587100000|2022-09-07 21:45:00|3980.2|3978.7|3979.95|3978.45|3980.31|3978.81|3979.87|3978.37|0
1662587400000|2022-09-07 21:50:00|3980.13|3978.63|3980.07|3978.57|3980.42|3978.92|3979.81|3978.31|0
1662587700000|2022-09-07 21:55:00|3980.1|3978.6|3980.21|3978.71|3980.4|3978.9|3980.03|3978.53|0
1662588000000|2022-09-07 22:00:00|3979.46|3978.86|3982.59|3981.99|3983.59|3982.99|3979.46|3978.86|1561
1662588300000|2022-09-07 22:05:00|3982.46|3981.86|3984.09|3983.49|3984.09|3983.49|3982.46|3981.86|727
1662588600000|2022-09-07 22:10:00|3984.34|3983.74|3983.09|3982.49|3984.34|3983.74|3983.09|3982.49|490
1662588900000|2022-09-07 22:15:00|3982.96|3982.36|3982.34|3981.74|3983.46|3982.86|3982.09|3981.49|399
1662589200000|2022-09-07 22:20:00|3982.59|3981.99|3982.84|3982.24|3983.09|3982.49|3982.09|3981.49|165
1662589500000|2022-09-07 22:25:00|3982.71|3982.11|3982.09|3981.49|3982.84|3982.24|3981.84|3981.24|369
1662589800000|2022-09-07 22:30:00|3982.21|3981.61|3981.34|3980.74|3982.34|3981.74|3981.34|3980.74|206
1662590100000|2022-09-07 22:35:00|3981.09|3980.49|3980.09|3979.49|3981.09|3980.49|3979.46|3978.86|511
1662590400000|2022-09-07 22:40:00|3979.96|3979.36|3979.59|3978.99|3980.09|3979.49|3979.34|3978.74|304
1662590700000|2022-09-07 22:45:00|3979.46|3978.86|3978.84|3978.24|3979.46|3978.86|3978.46|3977.86|540
1662591000000|2022-09-07 22:50:00|3978.96|3978.36|3979.09|3978.49|3979.34|3978.74|3978.84|3978.24|261
1662591300000|2022-09-07 22:55:00|3979.21|3978.61|3980.59|3979.99|3980.96|3980.36|3978.84|3978.24|352
1662591600000|2022-09-07 23:00:00|3980.46|3979.86|3979.09|3978.49|3980.84|3980.24|3978.84|3978.24|421
1662591900000|2022-09-07 23:05:00|3978.96|3978.36|3979.84|3979.24|3979.84|3979.24|3978.84|3978.24|261
1662592200000|2022-09-07 23:10:00|3979.96|3979.36|3979.46|3978.86|3980.09|3979.49|3979.34|3978.74|142
1662592500000|2022-09-07 23:15:00|3979.59|3978.99|3979.96|3979.36|3982.34|3981.74|3979.59|3978.99|677
1662592800000|2022-09-07 23:20:00|3980.09|3979.49|3978.34|3977.74|3980.09|3979.49|3978.09|3977.49|573
1662593100000|2022-09-07 23:25:00|3978.46|3977.86|3978.09|3977.49|3978.59|3977.99|3978.09|3977.49|447
1662593400000|2022-09-07 23:30:00|3978.34|3977.74|3978.34|3977.74|3978.59|3977.99|3978.09|3977.49|408
1662593700000|2022-09-07 23:35:00|3977.34|3976.74|3977.34|3976.74|3977.84|3977.24|3976.46|3975.86|841
1662594000000|2022-09-07 23:40:00|3977.21|3976.61|3977.09|3976.49|3977.59|3976.99|3976.84|3976.24|803
1662594300000|2022-09-07 23:45:00|3976.84|3976.24|3977.59|3976.99|3977.84|3977.24|3976.84|3976.24|876
1662594600000|2022-09-07 23:50:00|3977.71|3977.11|3976.34|3975.74|3977.84|3977.24|3976.09|3975.49|814
1662594900000|2022-09-07 23:55:00|3976.21|3975.61|3976.59|3975.99|3977.09|3976.49|3976.21|3975.61|628
1662595200000|2022-09-08 00:00:00|3976.34|3975.74|3975.84|3975.24|3978.84|3978.24|3975.34|3974.74|2574
1662595500000|2022-09-08 00:05:00|3975.71|3975.11|3976.09|3975.49|3977.09|3976.49|3975.09|3974.49|1229
1662595800000|2022-09-08 00:10:00|3975.84|3975.24|3976.59|3975.99|3977.34|3976.74|3975.34|3974.74|949
1662596100000|2022-09-08 00:15:00|3976.84|3976.24|3981.84|3981.24|3983.59|3982.99|3976.59|3975.99|2476
1662596400000|2022-09-08 00:20:00|3981.59|3980.99|3981.09|3980.49|3984.59|3983.99|3980.84|3980.24|1358
1662596700000|2022-09-08 00:25:00|3980.84|3980.24|3981.59|3980.99|3982.34|3981.74|3980.59|3979.99|986
1662597000000|2022-09-08 00:30:00|3981.46|3980.86|3980.09|3979.49|3981.84|3981.24|3979.09|3978.49|809
1662597300000|2022-09-08 00:35:00|3979.96|3979.36|3981.09|3980.49|3981.09|3980.49|3978.84|3978.24|640
1662597600000|2022-09-08 00:40:00|3980.96|3980.36|3980.59|3979.99|3980.96|3980.36|3979.59|3978.99|426
1662597900000|2022-09-08 00:45:00|3980.46|3979.86|3979.84|3979.24|3980.84|3980.24|3979.59|3978.99|446
1662598200000|2022-09-08 00:50:00|3979.96|3979.36|3981.34|3980.74|3981.96|3981.36|3979.34|3978.74|526
1662598500000|2022-09-08 00:55:00|3981.46|3980.86|3981.59|3980.99|3982.59|3981.99|3981.09|3980.49|558
1662598800000|2022-09-08 01:00:00|3981.46|3980.86|3981.84|3981.24|3982.46|3981.86|3981.09|3980.49|542
1662599100000|2022-09-08 01:05:00|3981.59|3980.99|3984.84|3984.24|3985.34|3984.74|3981.34|3980.74|987
1662599400000|2022-09-08 01:10:00|3984.59|3983.99|3985.09|3984.49|3985.34|3984.74|3984.46|3983.86|691
1662599700000|2022-09-08 01:15:00|3984.84|3984.24|3981.59|3980.99|3986.09|3985.49|3981.34|3980.74|1638
1662600000000|2022-09-08 01:20:00|3981.34|3980.74|3983.34|3982.74|3983.84|3983.24|3981.09|3980.49|792
1662600300000|2022-09-08 01:25:00|3983.21|3982.61|3984.09|3983.49|3984.34|3983.74|3982.84|3982.24|516
1662600600000|2022-09-08 01:30:00|3983.84|3983.24|3983.09|3982.49|3984.34|3983.74|3982.84|3982.24|596
1662600900000|2022-09-08 01:35:00|3983.21|3982.61|3981.09|3980.49|3984.09|3983.49|3981.09|3980.49|1444
1662601200000|2022-09-08 01:40:00|3981.34|3980.74|3981.84|3981.24|3982.84|3982.24|3981.34|3980.74|612
1662601500000|2022-09-08 01:45:00|3981.71|3981.11|3982.09|3981.49|3982.59|3981.99|3981.34|3980.74|721
1662601800000|2022-09-08 01:50:00|3982.21|3981.61|3982.09|3981.49|3982.59|3981.99|3981.34|3980.74|676
1662602100000|2022-09-08 01:55:00|3981.96|3981.36|3981.59|3980.99|3982.09|3981.49|3981.34|3980.74|751
1662602400000|2022-09-08 02:00:00|3981.34|3980.74|3982.09|3981.49|3982.84|3982.24|3981.34|3980.74|825
1662602700000|2022-09-08 02:05:00|3981.84|3981.24|3981.84|3981.24|3982.59|3981.99|3981.59|3980.99|569
1662603000000|2022-09-08 02:10:00|3981.96|3981.36|3981.34|3980.74|3982.59|3981.99|3981.34|3980.74|1014
1662603300000|2022-09-08 02:15:00|3981.46|3980.86|3982.09|3981.49|3982.34|3981.74|3980.84|3980.24|639
1662603600000|2022-09-08 02:20:00|3982.34|3981.74|3982.59|3981.99|3982.84|3982.24|3981.59|3980.99|379
1662603900000|2022-09-08 02:25:00|3982.46|3981.86|3981.59|3980.99|3983.09|3982.49|3981.59|3980.99|423
1662604200000|2022-09-08 02:30:00|3981.84|3981.24|3981.09|3980.49|3982.34|3981.74|3981.09|3980.49|691
1662604500000|2022-09-08 02:35:00|3981.21|3980.61|3979.09|3978.49|3981.34|3980.74|3978.59|3977.99|1031
1662604800000|2022-09-08 02:40:00|3979.21|3978.61|3978.84|3978.24|3979.34|3978.74|3978.59|3977.99|564
1662605100000|2022-09-08 02:45:00|3979.09|3978.49|3978.59|3977.99|3979.34|3978.74|3977.59|3976.99|865
1662605400000|2022-09-08 02:50:00|3978.46|3977.86|3978.09|3977.49|3978.59|3977.99|3977.96|3977.36|360
1662605700000|2022-09-08 02:55:00|3978.21|3977.61|3977.59|3976.99|3978.59|3977.99|3977.34|3976.74|528
1662606000000|2022-09-08 03:00:00|3977.84|3977.24|3978.59|3977.99|3978.84|3978.24|3977.71|3977.11|533
1662606300000|2022-09-08 03:05:00|3978.46|3977.86|3979.84|3979.24|3980.09|3979.49|3978.09|3977.49|851
1662606600000|2022-09-08 03:10:00|3980.09|3979.49|3982.34|3981.74|3982.46|3981.86|3979.59|3978.99|1061
1662606900000|2022-09-08 03:15:00|3982.21|3981.61|3982.09|3981.49|3982.59|3981.99|3980.84|3980.24|542
1662607200000|2022-09-08 03:20:00|3982.21|3981.61|3981.34|3980.74|3982.34|3981.74|3980.84|3980.24|402
1662607500000|2022-09-08 03:25:00|3981.59|3980.99|3979.59|3978.99|3981.59|3980.99|3979.59|3978.99|380
1662607800000|2022-09-08 03:30:00|3979.71|3979.11|3980.59|3979.99|3980.84|3980.24|3979.59|3978.99|242
1662608100000|2022-09-08 03:35:00|3980.71|3980.11|3979.84|3979.24|3981.59|3980.99|3979.59|3978.99|329
1662608400000|2022-09-08 03:40:00|3979.59|3978.99|3980.34|3979.74|3980.59|3979.99|3979.09|3978.49|394
1662608700000|2022-09-08 03:45:00|3980.21|3979.61|3979.59|3978.99|3980.34|3979.74|3979.09|3978.49|254
1662609000000|2022-09-08 03:50:00|3979.34|3978.74|3979.34|3978.74|3980.09|3979.49|3978.84|3978.24|282
1662609300000|2022-09-08 03:55:00|3979.46|3978.86|3979.84|3979.24|3980.84|3980.24|3979.34|3978.74|605
1662609600000|2022-09-08 04:00:00|3980.09|3979.49|3981.84|3981.24|3981.84|3981.24|3980.09|3979.49|282
1662609900000|2022-09-08 04:05:00|3981.71|3981.11|3981.84|3981.24|3981.84|3981.24|3980.59|3979.99|378
1662610200000|2022-09-08 04:10:00|3981.96|3981.36|3982.59|3981.99|3982.59|3981.99|3981.34|3980.74|344
1662610500000|2022-09-08 04:15:00|3982.71|3982.11|3981.59|3980.99|3982.84|3982.24|3981.34|3980.74|274
1662610800000|2022-09-08 04:20:00|3981.71|3981.11|3983.84|3983.24|3983.84|3983.24|3981.71|3981.11|520
1662611100000|2022-09-08 04:25:00|3983.59|3982.99|3982.59|3981.99|3983.59|3982.99|3981.84|3981.24|670
1662611400000|2022-09-08 04:30:00|3982.46|3981.86|3982.34|3981.74|3982.84|3982.24|3981.84|3981.24|295
1662611700000|2022-09-08 04:35:00|3982.09|3981.49|3983.09|3982.49|3983.34|3982.74|3982.09|3981.49|356
1662612000000|2022-09-08 04:40:00|3983.21|3982.61|3983.84|3983.24|3984.46|3983.86|3983.09|3982.49|439
1662612300000|2022-09-08 04:45:00|3983.59|3982.99|3983.34|3982.74|3984.09|3983.49|3983.09|3982.49|376
1662612600000|2022-09-08 04:50:00|3983.09|3982.49|3983.34|3982.74|3983.59|3982.99|3982.59|3981.99|166
1662612900000|2022-09-08 04:55:00|3983.59|3982.99|3984.34|3983.74|3984.59|3983.99|3983.34|3982.74|282
1662613200000|2022-09-08 05:00:00|3984.21|3983.61|3984.34|3983.74|3985.09|3984.49|3984.09|3983.49|511
1662613500000|2022-09-08 05:05:00|3984.46|3983.86|3984.84|3984.24|3985.84|3985.24|3984.34|3983.74|543
1662613800000|2022-09-08 05:10:00|3984.96|3984.36|3984.84|3984.24|3986.09|3985.49|3984.21|3983.61|723
1662614100000|2022-09-08 05:15:00|3984.96|3984.36|3986.09|3985.49|3986.59|3985.99|3983.84|3983.24|546
1662614400000|2022-09-08 05:20:00|3985.84|3985.24|3985.09|3984.49|3986.21|3985.61|3984.59|3983.99|537
1662614700000|2022-09-08 05:25:00|3984.84|3984.24|3985.34|3984.74|3986.09|3985.49|3984.84|3984.24|413
1662615000000|2022-09-08 05:30:00|3985.21|3984.61|3984.34|3983.74|3985.84|3985.24|3983.96|3983.36|237
1662615300000|2022-09-08 05:35:00|3984.21|3983.61|3985.34|3984.74|3985.34|3984.74|3984.21|3983.61|193
1662615600000|2022-09-08 05:40:00|3985.46|3984.86|3983.09|3982.49|3985.59|3984.99|3982.96|3982.36|429
1662615900000|2022-09-08 05:45:00|3982.96|3982.36|3984.09|3983.49|3984.34|3983.74|3982.59|3981.99|646
1662616200000|2022-09-08 05:50:00|3983.84|3983.24|3983.34|3982.74|3984.34|3983.74|3982.84|3982.24|493
1662616500000|2022-09-08 05:55:00|3983.21|3982.61|3985.84|3985.24|3986.09|3985.49|3982.71|3982.11|1106
1662616800000|2022-09-08 06:00:00|3986.09|3985.49|3987.96|3987.36|3988.59|3987.99|3983.09|3982.49|2652
1662617100000|2022-09-08 06:05:00|3987.84|3987.24|3989.34|3988.74|3989.34|3988.74|3985.09|3984.49|1620
1662617400000|2022-09-08 06:10:00|3988.84|3988.24|3992.84|3992.24|3992.84|3992.24|3988.34|3987.74|3170
1662617700000|2022-09-08 06:15:00|3992.59|3991.99|3993.84|3993.24|3995.09|3994.49|3992.59|3991.99|2601
1662618000000|2022-09-08 06:20:00|3994.09|3993.49|3991.09|3990.49|3994.59|3993.99|3990.59|3989.99|1880
1662618300000|2022-09-08 06:25:00|3990.84|3990.24|3990.09|3989.49|3991.59|3990.99|3990.09|3989.49|1152
1662618600000|2022-09-08 06:30:00|3990.34|3989.74|3989.96|3989.36|3990.84|3990.24|3989.34|3988.74|1110
1662618900000|2022-09-08 06:35:00|3989.84|3989.24|3987.34|3986.74|3989.84|3989.24|3986.09|3985.49|2235
1662619200000|2022-09-08 06:40:00|3987.59|3986.99|3988.34|3987.74|3988.34|3987.74|3986.59|3985.99|1215
1662619500000|2022-09-08 06:45:00|3988.59|3987.99|3986.84|3986.24|3988.96|3988.36|3986.09|3985.49|1435
1662619800000|2022-09-08 06:50:00|3986.59|3985.99|3986.09|3985.49|3987.09|3986.49|3985.59|3984.99|621
1662620100000|2022-09-08 06:55:00|3985.84|3985.24|3985.84|3985.24|3986.84|3986.24|3985.09|3984.49|985
1662620400000|2022-09-08 07:00:00|3985.34|3984.74|3987.34|3986.74|3988.34|3987.74|3984.09|3983.49|3182
1662620700000|2022-09-08 07:05:00|3987.09|3986.49|3988.34|3987.74|3989.09|3988.49|3986.34|3985.74|2036
1662621000000|2022-09-08 07:10:00|3988.59|3987.99|3987.59|3986.99|3988.84|3988.24|3985.59|3984.99|1322
1662621300000|2022-09-08 07:15:00|3987.34|3986.74|3982.84|3982.24|3987.71|3987.11|3981.59|3980.99|2895
1662621600000|2022-09-08 07:20:00|3982.59|3981.99|3979.09|3978.49|3982.59|3981.99|3975.84|3975.24|3713
1662621900000|2022-09-08 07:25:00|3978.84|3978.24|3977.34|3976.74|3978.84|3978.24|3974.84|3974.24|2476
1662622200000|2022-09-08 07:30:00|3977.09|3976.49|3974.34|3973.74|3977.09|3976.49|3971.84|3971.24|2700
1662622500000|2022-09-08 07:35:00|3973.96|3973.36|3974.59|3973.99|3975.34|3974.74|3971.84|3971.24|1875
1662622800000|2022-09-08 07:40:00|3974.84|3974.24|3975.59|3974.99|3976.09|3975.49|3972.59|3971.99|1723
1662623100000|2022-09-08 07:45:00|3975.46|3974.86|3976.21|3975.61|3976.84|3976.24|3974.59|3973.99|1461
1662623400000|2022-09-08 07:50:00|3976.34|3975.74|3971.84|3971.24|3976.34|3975.74|3970.09|3969.49|1937
1662623700000|2022-09-08 07:55:00|3971.59|3970.99|3974.59|3973.99|3975.34|3974.74|3970.59|3969.99|1397
1662624000000|2022-09-08 08:00:00|3974.34|3973.74|3971.09|3970.49|3974.34|3973.74|3969.34|3968.74|2719
1662624300000|2022-09-08 08:05:00|3970.84|3970.24|3971.09|3970.49|3973.21|3972.61|3970.34|3969.74|2245
1662624600000|2022-09-08 08:10:00|3970.84|3970.24|3975.09|3974.49|3975.09|3974.49|3970.84|3970.24|1475
1662624900000|2022-09-08 08:15:00|3975.34|3974.74|3976.21|3975.61|3977.09|3976.49|3973.59|3972.99|1931
1662625200000|2022-09-08 08:20:00|3976.09|3975.49|3973.34|3972.74|3977.34|3976.74|3972.59|3971.99|1703
1662625500000|2022-09-08 08:25:00|3973.59|3972.99|3975.09|3974.49|3975.71|3975.11|3971.34|3970.74|2012
1662625800000|2022-09-08 08:30:00|3975.21|3974.61|3974.09|3973.49|3976.09|3975.49|3973.34|3972.74|1115
1662626100000|2022-09-08 08:35:00|3974.59|3973.99|3973.84|3973.24|3975.09|3974.49|3973.34|3972.74|963
1662626400000|2022-09-08 08:40:00|3974.34|3973.74|3976.59|3975.99|3976.84|3976.24|3973.59|3972.99|1061
1662626700000|2022-09-08 08:45:00|3976.84|3976.24|3977.34|3976.74|3978.09|3977.49|3975.84|3975.24|1236
1662627000000|2022-09-08 08:50:00|3977.59|3976.99|3978.09|3977.49|3978.59|3977.99|3976.34|3975.74|867
1662627300000|2022-09-08 08:55:00|3978.21|3977.61|3979.84|3979.24|3979.84|3979.24|3977.34|3976.74|1596
1662627600000|2022-09-08 09:00:00|3979.59|3978.99|3980.59|3979.99|3980.71|3980.11|3978.71|3978.11|1443
1662627900000|2022-09-08 09:05:00|3980.34|3979.74|3978.09|3977.49|3981.09|3980.49|3977.84|3977.24|877
1662628200000|2022-09-08 09:10:00|3978.34|3977.74|3977.09|3976.49|3978.59|3977.99|3977.09|3976.49|958
1662628500000|2022-09-08 09:15:00|3977.34|3976.74|3978.21|3977.61|3978.84|3978.24|3976.34|3975.74|599
1662628800000|2022-09-08 09:20:00|3978.09|3977.49|3977.84|3977.24|3979.09|3978.49|3977.09|3976.49|476
1662629100000|2022-09-08 09:25:00|3977.96|3977.36|3977.96|3977.36|3978.59|3977.99|3977.34|3976.74|700
1662629400000|2022-09-08 09:30:00|3977.84|3977.24|3976.84|3976.24|3977.96|3977.36|3975.09|3974.49|860
1662629700000|2022-09-08 09:35:00|3977.09|3976.49|3979.21|3978.61|3979.34|3978.74|3975.59|3974.99|1042
1662630000000|2022-09-08 09:40:00|3979.34|3978.74|3977.21|3976.61|3979.71|3979.11|3976.84|3976.24|1651
1662630300000|2022-09-08 09:45:00|3977.34|3976.74|3976.34|3975.74|3978.09|3977.49|3975.84|3975.24|669
1662630600000|2022-09-08 09:50:00|3976.59|3975.99|3977.21|3976.61|3977.84|3977.24|3975.34|3974.74|1472
1662630900000|2022-09-08 09:55:00|3977.09|3976.49|3979.59|3978.99|3979.59|3978.99|3976.59|3975.99|631
1662631200000|2022-09-08 10:00:00|3979.34|3978.74|3978.09|3977.49|3980.84|3980.24|3978.09|3977.49|1875
1662631500000|2022-09-08 10:05:00|3978.21|3977.61|3979.09|3978.49|3979.34|3978.74|3975.96|3975.36|1261
1662631800000|2022-09-08 10:10:00|3979.34|3978.74|3978.84|3978.24|3979.59|3978.99|3977.34|3976.74|652
1662632100000|2022-09-08 10:15:00|3978.71|3978.11|3978.21|3977.61|3978.84|3978.24|3976.84|3976.24|667
1662632400000|2022-09-08 10:20:00|3978.34|3977.74|3980.09|3979.49|3980.09|3979.49|3977.09|3976.49|787
1662632700000|2022-09-08 10:25:00|3979.84|3979.24|3979.84|3979.24|3980.34|3979.74|3977.84|3977.24|970
1662633000000|2022-09-08 10:30:00|3979.96|3979.36|3980.59|3979.99|3980.84|3980.24|3979.34|3978.74|862
1662633300000|2022-09-08 10:35:00|3980.84|3980.24|3981.46|3980.86|3982.34|3981.74|3978.59|3977.99|1680
1662633600000|2022-09-08 10:40:00|3981.34|3980.74|3982.21|3981.61|3982.59|3981.99|3980.09|3979.49|1262
1662633900000|2022-09-08 10:45:00|3982.09|3981.49|3984.09|3983.49|3985.96|3985.36|3981.84|3981.24|3410
1662634200000|2022-09-08 10:50:00|3984.34|3983.74|3985.59|3984.99|3985.96|3985.36|3983.84|3983.24|1007
1662634500000|2022-09-08 10:55:00|3985.46|3984.86|3983.59|3982.99|3985.59|3984.99|3982.84|3982.24|1198
1662634800000|2022-09-08 11:00:00|3983.84|3983.24|3986.34|3985.74|3986.84|3986.24|3982.84|3982.24|1893
1662635100000|2022-09-08 11:05:00|3985.84|3985.24|3986.59|3985.99|3986.59|3985.99|3983.84|3983.24|1061
1662635400000|2022-09-08 11:10:00|3986.34|3985.74|3985.34|3984.74|3989.09|3988.49|3985.09|3984.49|3243
1662635700000|2022-09-08 11:15:00|3985.09|3984.49|3983.09|3982.49|3985.21|3984.61|3982.84|3982.24|1293
1662636000000|2022-09-08 11:20:00|3983.21|3982.61|3982.09|3981.49|3983.84|3983.24|3981.59|3980.99|1255
1662636300000|2022-09-08 11:25:00|3982.34|3981.74|3983.09|3982.49|3983.09|3982.49|3980.84|3980.24|1933
1662636600000|2022-09-08 11:30:00|3982.84|3982.24|3979.09|3978.49|3982.84|3982.24|3978.09|3977.49|2712
1662636900000|2022-09-08 11:35:00|3979.34|3978.74|3980.59|3979.99|3980.59|3979.99|3977.09|3976.49|2634
1662637200000|2022-09-08 11:40:00|3980.34|3979.74|3979.34|3978.74|3981.84|3981.24|3978.59|3977.99|1822
1662637500000|2022-09-08 11:45:00|3979.21|3978.61|3976.84|3976.24|3979.34|3978.74|3976.84|3976.24|2953
1662637800000|2022-09-08 11:50:00|3976.71|3976.11|3977.59|3976.99|3979.09|3978.49|3976.34|3975.74|3481
1662638100000|2022-09-08 11:55:00|3977.34|3976.74|3979.59|3978.99|3979.59|3978.99|3977.09|3976.49|3215
1662638400000|2022-09-08 12:00:00|3979.34|3978.74|3980.84|3980.24|3981.59|3980.99|3978.59|3977.99|4141
1662638700000|2022-09-08 12:05:00|3981.09|3980.49|3982.34|3981.74|3983.09|3982.49|3980.84|3980.24|4596
1662639000000|2022-09-08 12:10:00|3982.46|3981.86|3981.84|3981.24|3982.84|3982.24|3981.59|3980.99|3722
1662639300000|2022-09-08 12:15:00|3982.09|3981.49|3973.84|3973.24|3988.59|3987.99|3973.84|3973.24|15307
1662639600000|2022-09-08 12:20:00|3974.09|3973.49|3984.09|3983.49|3984.09|3983.49|3973.84|3973.24|6611
1662639900000|2022-09-08 12:25:00|3983.84|3983.24|3980.46|3979.86|3984.34|3983.74|3978.09|3977.49|4143
1662640200000|2022-09-08 12:30:00|3980.34|3979.74|3971.09|3970.49|3980.59|3979.99|3970.09|3969.49|7516
1662640500000|2022-09-08 12:35:00|3971.46|3970.86|3972.34|3971.74|3974.09|3973.49|3970.59|3969.99|4707
1662640800000|2022-09-08 12:40:00|3971.84|3971.24|3969.59|3968.99|3972.84|3972.24|3966.34|3965.74|6812
1662641100000|2022-09-08 12:45:00|3969.34|3968.74|3971.59|3970.99|3974.09|3973.49|3967.84|3967.24|5328
1662641400000|2022-09-08 12:50:00|3971.84|3971.24|3969.84|3969.24|3975.34|3974.74|3967.34|3966.74|7134
1662641700000|2022-09-08 12:55:00|3969.59|3968.99|3962.34|3961.74|3969.59|3968.99|3961.59|3960.99|12253
1662642000000|2022-09-08 13:00:00|3962.09|3961.49|3961.84|3961.24|3963.34|3962.74|3960.59|3959.99|9657
1662642300000|2022-09-08 13:05:00|3962.09|3961.49|3958.34|3957.74|3962.59|3961.99|3956.96|3956.36|11187
1662642600000|2022-09-08 13:10:00|3958.21|3957.61|3954.09|3953.49|3961.34|3960.74|3954.09|3953.49|12030
1662642900000|2022-09-08 13:15:00|3954.59|3953.99|3958.84|3958.24|3959.09|3958.49|3953.09|3952.49|11296
1662643200000|2022-09-08 13:20:00|3958.09|3957.49|3956.59|3955.99|3958.34|3957.74|3953.09|3952.49|12412
1662643500000|2022-09-08 13:25:00|3956.34|3955.74|3953.84|3953.24|3957.34|3956.74|3952.34|3951.74|14295
1662643800000|2022-09-08 13:30:00|3953.74|3953.34|3945.49|3945.09|3953.74|3953.34|3942.36|3941.96|60410
1662644100000|2022-09-08 13:35:00|3944.49|3944.09|3950.24|3949.84|3952.49|3952.09|3942.99|3942.59|38398
1662644400000|2022-09-08 13:40:00|3949.74|3949.34|3967.99|3967.59|3969.74|3969.34|3942.99|3942.59|51149
1662644700000|2022-09-08 13:45:00|3968.24|3967.84|3967.74|3967.34|3971.74|3971.34|3960.74|3960.34|43001
1662645000000|2022-09-08 13:50:00|3967.49|3967.09|3971.74|3971.34|3972.74|3972.34|3963.24|3962.84|41208
1662645300000|2022-09-08 13:55:00|3971.49|3971.09|3974.24|3973.84|3977.74|3977.34|3969.24|3968.84|38412
1662645600000|2022-09-08 14:00:00|3974.49|3974.09|3961.74|3961.34|3975.86|3975.46|3958.74|3958.34|38616
1662645900000|2022-09-08 14:05:00|3961.24|3960.84|3969.24|3968.84|3972.49|3972.09|3960.24|3959.84|28191
1662646200000|2022-09-08 14:10:00|3968.99|3968.59|3968.92|3968.52|3972.99|3972.59|3962.74|3962.34|30334
1662646500000|2022-09-08 14:15:00|3968.67|3968.27|3983.17|3982.77|3983.92|3983.52|3964.92|3964.52|41863
1662646800000|2022-09-08 14:20:00|3982.92|3982.52|3976.42|3976.02|3987.17|3986.77|3975.42|3975.02|41584
1662647100000|2022-09-08 14:25:00|3976.67|3976.27|3980.92|3980.52|3981.67|3981.27|3974.42|3974.02|23429
1662647400000|2022-09-08 14:30:00|3980.42|3980.02|3987.17|3986.77|3988.92|3988.52|3977.42|3977.02|30017
1662647700000|2022-09-08 14:35:00|3987.29|3986.89|3992.92|3992.52|3995.17|3994.77|3984.17|3983.77|45642
1662648000000|2022-09-08 14:40:00|3993.42|3993.02|3995.92|3995.52|3997.42|3997.02|3990.67|3990.27|20396
1662648300000|2022-09-08 14:45:00|3996.17|3995.77|3995.17|3994.77|3998.17|3997.77|3993.42|3993.02|21313
1662648600000|2022-09-08 14:50:00|3994.92|3994.52|3996.42|3996.02|3997.17|3996.77|3991.17|3990.77|17483
1662648900000|2022-09-08 14:55:00|3996.17|3995.77|4001.67|4001.27|4002.17|4001.77|3994.92|3994.52|24602
1662649200000|2022-09-08 15:00:00|4001.42|4001.02|4005.17|4004.77|4007.92|4007.52|4000.42|4000.02|36484
1662649500000|2022-09-08 15:05:00|4004.92|4004.52|4007.42|4007.02|4009.17|4008.77|4004.67|4004.27|22608
1662649800000|2022-09-08 15:10:00|4007.17|4006.77|4008.17|4007.77|4008.92|4008.52|4003.92|4003.52|18563
1662650100000|2022-09-08 15:15:00|4008.42|4008.02|4008.92|4008.52|4010.42|4010.02|4006.17|4005.77|14969
1662650400000|2022-09-08 15:20:00|4009.17|4008.77|4008.92|4008.52|4011.17|4010.77|4007.42|4007.02|13788
1662650700000|2022-09-08 15:25:00|4008.67|4008.27|4005.42|4005.02|4009.42|4009.02|4004.92|4004.52|19898
1662651000000|2022-09-08 15:30:00|4005.17|4004.77|4006.92|4006.52|4007.17|4006.77|4003.67|4003.27|15213
1662651300000|2022-09-08 15:35:00|4006.42|4006.02|3999.67|3999.27|4009.42|4009.02|3999.17|3998.77|18293
1662651600000|2022-09-08 15:40:00|3999.42|3999.02|3998.92|3998.52|4000.42|4000.02|3995.67|3995.27|22843
1662651900000|2022-09-08 15:45:00|3998.67|3998.27|3996.67|3996.27|4001.17|4000.77|3995.92|3995.52|11850
1662652200000|2022-09-08 15:50:00|3996.42|3996.02|3999.67|3999.27|4000.17|3999.77|3994.42|3994.02|16567
1662652500000|2022-09-08 15:55:00|3999.92|3999.52|3997.42|3997.02|4000.42|4000.02|3996.92|3996.52|11843
1662652800000|2022-09-08 16:00:00|3997.67|3997.27|3975.92|3975.52|3999.17|3998.77|3975.67|3975.27|39485
1662653100000|2022-09-08 16:05:00|3976.17|3975.77|3966.42|3966.02|3976.67|3976.27|3960.92|3960.52|50893
1662653400000|2022-09-08 16:10:00|3966.17|3965.77|3962.42|3962.02|3966.92|3966.52|3956.67|3956.27|41551
1662653700000|2022-09-08 16:15:00|3961.92|3961.52|3961.92|3961.52|3966.17|3965.77|3956.67|3956.27|27256
1662654000000|2022-09-08 16:20:00|3962.17|3961.77|3959.42|3959.02|3963.92|3963.52|3953.42|3953.02|28598
1662654300000|2022-09-08 16:25:00|3959.67|3959.27|3963.92|3963.52|3965.67|3965.27|3957.17|3956.77|21231
1662654600000|2022-09-08 16:30:00|3964.17|3963.77|3969.42|3969.02|3972.42|3972.02|3962.42|3962.02|22988
1662654900000|2022-09-08 16:35:00|3968.92|3968.52|3971.67|3971.27|3974.42|3974.02|3968.92|3968.52|17102
1662655200000|2022-09-08 16:40:00|3971.42|3971.02|3982.17|3981.77|3983.17|3982.77|3969.17|3968.77|28800
1662655500000|2022-09-08 16:45:00|3981.92|3981.52|3980.17|3979.77|3982.42|3982.02|3978.17|3977.77|16982
1662655800000|2022-09-08 16:50:00|3979.92|3979.52|3982.92|3982.52|3986.42|3986.02|3979.42|3979.02|19956
1662656100000|2022-09-08 16:55:00|3983.17|3982.77|3981.17|3980.77|3984.42|3984.02|3980.92|3980.52|12080
1662656400000|2022-09-08 17:00:00|3981.42|3981.02|3976.42|3976.02|3983.54|3983.14|3974.42|3974.02|21934
1662656700000|2022-09-08 17:05:00|3975.92|3975.52|3978.42|3978.02|3979.42|3979.02|3973.42|3973.02|20018
1662657000000|2022-09-08 17:10:00|3978.67|3978.27|3993.42|3993.02|3994.42|3994.02|3978.42|3978.02|32036
1662657300000|2022-09-08 17:15:00|3993.67|3993.27|3992.42|3992.02|3995.17|3994.77|3990.92|3990.52|17900
1662657600000|2022-09-08 17:20:00|3992.67|3992.27|3994.42|3994.02|3994.92|3994.52|3991.92|3991.52|13352
1662657900000|2022-09-08 17:25:00|3994.17|3993.77|3993.92|3993.52|3997.17|3996.77|3990.67|3990.27|25091
1662658200000|2022-09-08 17:30:00|3994.17|3993.77|3993.17|3992.77|3996.17|3995.77|3989.17|3988.77|19170
1662658500000|2022-09-08 17:35:00|3992.92|3992.52|3996.92|3996.52|4000.92|4000.52|3992.42|3992.02|22952
1662658800000|2022-09-08 17:40:00|3997.17|3996.77|3998.17|3997.77|3999.42|3999.02|3996.17|3995.77|11262
1662659100000|2022-09-08 17:45:00|3997.67|3997.27|3999.17|3998.77|3999.42|3999.02|3995.42|3995.02|13246
1662659400000|2022-09-08 17:50:00|3999.42|3999.02|3994.92|3994.52|3999.92|3999.52|3994.17|3993.77|12870
1662659700000|2022-09-08 17:55:00|3994.67|3994.27|3991.92|3991.52|3995.17|3994.77|3984.42|3984.02|27302
1662660000000|2022-09-08 18:00:00|3992.17|3991.77|3996.42|3996.02|3996.42|3996.02|3990.67|3990.27|19581
1662660300000|2022-09-08 18:05:00|3996.67|3996.27|3993.92|3993.52|3998.67|3998.27|3991.67|3991.27|15387
1662660600000|2022-09-08 18:10:00|3994.17|3993.77|3992.42|3992.02|3996.42|3996.02|3991.67|3991.27|10477
1662660900000|2022-09-08 18:15:00|3992.17|3991.77|3996.42|3996.02|3997.92|3997.52|3989.42|3989.02|16966
1662661200000|2022-09-08 18:20:00|3995.67|3995.27|3996.17|3995.77|3997.42|3997.02|3993.92|3993.52|8844
1662661500000|2022-09-08 18:25:00|3996.42|3996.02|3995.42|3995.02|3997.92|3997.52|3993.92|3993.52|13599
1662661800000|2022-09-08 18:30:00|3995.67|3995.27|4001.67|4001.27|4002.17|4001.77|3995.17|3994.77|20196
1662662100000|2022-09-08 18:35:00|4001.42|4001.02|4001.92|4001.52|4002.67|4002.27|3998.67|3998.27|16546
1662662400000|2022-09-08 18:40:00|4002.17|4001.77|3994.17|3993.77|4002.67|4002.27|3987.92|3987.52|30300
1662662700000|2022-09-08 18:45:00|3993.67|3993.27|3989.92|3989.52|3995.42|3995.02|3986.67|3986.27|23979
1662663000000|2022-09-08 18:50:00|3989.67|3989.27|3992.42|3992.02|3993.92|3993.52|3985.92|3985.52|17611
1662663300000|2022-09-08 18:55:00|3992.67|3992.27|3988.17|3987.77|3992.67|3992.27|3986.67|3986.27|16987
1662663600000|2022-09-08 19:00:00|3987.92|3987.52|3985.67|3985.27|3992.17|3991.77|3980.92|3980.52|31359
1662663900000|2022-09-08 19:05:00|3985.42|3985.02|3986.42|3986.02|3989.67|3989.27|3984.67|3984.27|18783
1662664200000|2022-09-08 19:10:00|3986.17|3985.77|3991.92|3991.52|3992.17|3991.77|3983.67|3983.27|17138
1662664500000|2022-09-08 19:15:00|3992.17|3991.77|3993.42|3993.02|3994.17|3993.77|3990.17|3989.77|18150
1662664800000|2022-09-08 19:20:00|3993.39|3992.99|3996.39|3995.99|3997.64|3997.24|3992.39|3991.99|16866
1662665100000|2022-09-08 19:25:00|3996.14|3995.74|3993.89|3993.49|3997.14|3996.74|3992.89|3992.49|11089
1662665400000|2022-09-08 19:30:00|3994.14|3993.74|3992.39|3991.99|3997.89|3997.49|3991.39|3990.99|15230
1662665700000|2022-09-08 19:35:00|3992.14|3991.74|3992.89|3992.49|3994.14|3993.74|3989.89|3989.49|12036
1662666000000|2022-09-08 19:40:00|3992.76|3992.36|3986.64|3986.24|3993.89|3993.49|3985.64|3985.24|16922
1662666300000|2022-09-08 19:45:00|3986.39|3985.99|3989.64|3989.24|3993.89|3993.49|3985.89|3985.49|19871
1662666600000|2022-09-08 19:50:00|3989.39|3988.99|4002.64|4002.24|4002.89|4002.49|3989.39|3988.99|25207
1662666900000|2022-09-08 19:55:00|4002.39|4001.99|4006.39|4005.99|4007.39|4006.99|4000.64|4000.24|67226
1662667200000|2022-09-08 20:00:00|4006.04|4005.64|4009.14|4008.54|4009.39|4008.79|4005.89|4005.29|30406
1662667500000|2022-09-08 20:05:00|4009.39|4008.79|4009.14|4008.54|4010.14|4009.54|4008.64|4008.04|8796
1662667800000|2022-09-08 20:10:00|4008.89|4008.29|4009.89|4009.29|4010.89|4010.29|4008.64|4008.04|8818
1662668100000|2022-09-08 20:15:00|4010.14|4009.54|4011.39|4010.79|4011.39|4010.79|4010.14|4009.54|2404
1662668400000|2022-09-08 20:20:00|4011.51|4010.91|4010.39|4009.79|4011.64|4011.04|4010.39|4009.79|1669
1662668700000|2022-09-08 20:25:00|4009.89|4009.29|4010.14|4009.54|4010.39|4009.79|4009.89|4009.29|1799
1662669000000|2022-09-08 20:30:00|4010.39|4009.79|4009.89|4009.29|4010.39|4009.79|4009.89|4009.29|1382
1662669300000|2022-09-08 20:35:00|4010.14|4009.54|4009.89|4009.29|4010.14|4009.54|4009.89|4009.29|1006
1662669600000|2022-09-08 20:40:00|4010.14|4009.54|4010.39|4009.79|4010.39|4009.79|4010.14|4009.54|843
1662669900000|2022-09-08 20:45:00|4010.64|4010.04|4010.39|4009.79|4010.89|4010.29|4010.39|4009.79|1126
1662670200000|2022-09-08 20:50:00|4010.64|4010.04|4010.64|4010.04|4010.89|4010.29|4010.39|4009.79|625
1662670500000|2022-09-08 20:55:00|4010.39|4009.79|4010.82|4009.32|4011.14|4010.54|4010.26|4009.32|1733
1662670800000|2022-09-08 21:00:00|4010.79|4009.29|4010.97|4009.47|4011.19|4009.69|4010.6|4009.1|1
1662671100000|2022-09-08 21:05:00|4010.93|4009.43|4011.15|4009.65|4011.15|4009.65|4010.9|4009.4|0
1662671400000|2022-09-08 21:10:00|4011.12|4009.62|4010.97|4009.47|4011.15|4009.65|4010.97|4009.47|0
1662671700000|2022-09-08 21:15:00|4011.12|4009.62|4010.86|4009.36|4011.12|4009.62|4010.6|4009.1|0
1662672000000|2022-09-08 21:20:00|4010.93|4009.43|4011.22|4009.72|4011.26|4009.76|4010.71|4009.21|0
1662672300000|2022-09-08 21:25:00|4010.79|4009.29|4011.19|4009.69|4011.47|4009.97|4010.75|4009.25|0
1662672600000|2022-09-08 21:30:00|4011.15|4009.65|4011.01|4009.51|4011.15|4009.65|4010.57|4009.07|0
1662672900000|2022-09-08 21:35:00|4010.97|4009.47|4010.46|4008.96|4010.97|4009.47|4010.46|4008.96|0
1662673200000|2022-09-08 21:40:00|4010.36|4008.86|4010.4|4008.9|4010.4|4008.9|4010.32|4008.82|0
1662673500000|2022-09-08 21:45:00|4010.47|4008.97|4010.58|4009.08|4010.76|4009.26|4010.32|4008.82|0
1662673800000|2022-09-08 21:50:00|4010.61|4009.11|4010.58|4009.08|4010.76|4009.26|4010.32|4008.82|0
1662674100000|2022-09-08 21:55:00|4010.8|4009.3|4010.69|4009.19|4010.8|4009.3|4010.5|4009|0
1662674400000|2022-09-08 22:00:00|4010.51|4009.91|4008.76|4008.16|4011.26|4010.66|4008.39|4007.79|871
1662674700000|2022-09-08 22:05:00|4008.64|4008.04|4008.64|4008.04|4008.89|4008.29|4008.51|4007.91|147
1662675000000|2022-09-08 22:10:00|4008.76|4008.16|4008.64|4008.04|4008.89|4008.29|4008.39|4007.79|170
1662675300000|2022-09-08 22:15:00|4008.39|4007.79|4006.89|4006.29|4008.64|4008.04|4006.89|4006.29|307
1662675600000|2022-09-08 22:20:00|4006.76|4006.16|4006.64|4006.04|4007.39|4006.79|4006.64|4006.04|468
1662675900000|2022-09-08 22:25:00|4006.89|4006.29|4006.26|4005.66|4007.14|4006.54|4006.14|4005.54|248
1662676200000|2022-09-08 22:30:00|4006.39|4005.79|4007.14|4006.54|4007.39|4006.79|4006.01|4005.41|386
1662676500000|2022-09-08 22:35:00|4007.26|4006.66|4008.64|4008.04|4008.64|4008.04|4006.89|4006.29|308
1662676800000|2022-09-08 22:40:00|4008.39|4007.79|4007.39|4006.79|4008.64|4008.04|4007.14|4006.54|216
1662677100000|2022-09-08 22:45:00|4007.64|4007.04|4007.64|4007.04|4008.14|4007.54|4007.64|4007.04|166
1662677400000|2022-09-08 22:50:00|4007.51|4006.91|4007.39|4006.79|4007.64|4007.04|4007.39|4006.79|73
1662677700000|2022-09-08 22:55:00|4007.64|4007.04|4008.64|4008.04|4008.64|4008.04|4007.64|4007.04|103
1662678000000|2022-09-08 23:00:00|4008.89|4008.29|4009.64|4009.04|4009.89|4009.29|4008.89|4008.29|313
1662678300000|2022-09-08 23:05:00|4009.76|4009.16|4009.39|4008.79|4010.01|4009.41|4009.14|4008.54|212
1662678600000|2022-09-08 23:10:00|4009.26|4008.66|4009.89|4009.29|4010.14|4009.54|4009.14|4008.54|146
1662678900000|2022-09-08 23:15:00|4010.14|4009.54|4010.39|4009.79|4010.39|4009.79|4010.01|4009.41|212
1662679200000|2022-09-08 23:20:00|4010.64|4010.04|4011.89|4011.29|4011.89|4011.29|4010.64|4010.04|695
1662679500000|2022-09-08 23:25:00|4011.76|4011.16|4011.89|4011.29|4011.89|4011.29|4011.64|4011.04|329
1662679800000|2022-09-08 23:30:00|4011.64|4011.04|4010.89|4010.29|4011.89|4011.29|4010.14|4009.54|983
1662680100000|2022-09-08 23:35:00|4010.76|4010.16|4010.64|4010.04|4011.14|4010.54|4009.89|4009.29|441
1662680400000|2022-09-08 23:40:00|4010.89|4010.29|4009.64|4009.04|4010.89|4010.29|4009.64|4009.04|328
1662680700000|2022-09-08 23:45:00|4009.89|4009.29|4010.64|4010.04|4010.64|4010.04|4009.64|4009.04|283
1662681000000|2022-09-08 23:50:00|4010.89|4010.29|4011.14|4010.54|4011.89|4011.29|4010.39|4009.79|588
1662681300000|2022-09-08 23:55:00|4010.89|4010.29|4009.64|4009.04|4010.89|4010.29|4009.39|4008.79|354
1662681600000|2022-09-09 00:00:00|4009.89|4009.29|4009.39|4008.79|4011.64|4011.04|4008.89|4008.29|852
1662681900000|2022-09-09 00:05:00|4009.14|4008.54|4011.14|4010.54|4011.89|4011.29|4008.89|4008.29|688
1662682200000|2022-09-09 00:10:00|4011.26|4010.66|4014.39|4013.79|4014.39|4013.79|4011.14|4010.54|1305
1662682500000|2022-09-09 00:15:00|4014.64|4014.04|4015.39|4014.79|4016.64|4016.04|4013.64|4013.04|1238
1662682800000|2022-09-09 00:20:00|4015.14|4014.54|4014.39|4013.79|4015.39|4014.79|4014.14|4013.54|539
1662683100000|2022-09-09 00:25:00|4014.64|4014.04|4015.89|4015.29|4016.14|4015.54|4013.39|4012.79|702
1662683400000|2022-09-09 00:30:00|4015.64|4015.04|4019.14|4018.54|4019.64|4019.04|4015.64|4015.04|1687
1662683700000|2022-09-09 00:35:00|4019.39|4018.79|4019.39|4018.79|4019.89|4019.29|4018.76|4018.16|908
1662684000000|2022-09-09 00:40:00|4019.64|4019.04|4020.14|4019.54|4020.64|4020.04|4019.14|4018.54|931
1662684300000|2022-09-09 00:45:00|4020.39|4019.79|4019.89|4019.29|4020.64|4020.04|4019.26|4018.66|986
1662684600000|2022-09-09 00:50:00|4019.64|4019.04|4020.64|4020.04|4021.14|4020.54|4019.64|4019.04|537
1662684900000|2022-09-09 00:55:00|4020.39|4019.79|4018.39|4017.79|4020.39|4019.79|4017.89|4017.29|750
1662685200000|2022-09-09 01:00:00|4018.14|4017.54|4016.64|4016.04|4018.89|4018.29|4016.39|4015.79|827
1662685500000|2022-09-09 01:05:00|4016.39|4015.79|4017.39|4016.79|4018.14|4017.54|4015.76|4015.16|604
1662685800000|2022-09-09 01:10:00|4017.64|4017.04|4016.64|4016.04|4017.76|4017.16|4016.39|4015.79|337
1662686100000|2022-09-09 01:15:00|4016.76|4016.16|4018.14|4017.54|4018.14|4017.54|4016.14|4015.54|494
1662686400000|2022-09-09 01:20:00|4018.76|4018.16|4016.64|4016.04|4018.89|4018.29|4016.51|4015.91|790
1662686700000|2022-09-09 01:25:00|4016.39|4015.79|4014.89|4014.29|4016.64|4016.04|4014.89|4014.29|599
1662687000000|2022-09-09 01:30:00|4014.64|4014.04|4011.89|4011.29|4014.89|4014.29|4011.89|4011.29|1070
1662687300000|2022-09-09 01:35:00|4012.14|4011.54|4012.39|4011.79|4013.14|4012.54|4012.01|4011.41|662
1662687600000|2022-09-09 01:40:00|4012.64|4012.04|4014.14|4013.54|4014.89|4014.29|4012.14|4011.54|721
1662687900000|2022-09-09 01:45:00|4014.39|4013.79|4014.89|4014.29|4014.89|4014.29|4013.64|4013.04|234
1662688200000|2022-09-09 01:50:00|4015.14|4014.54|4015.14|4014.54|4016.39|4015.79|4014.89|4014.29|477
1662688500000|2022-09-09 01:55:00|4015.39|4014.79|4014.14|4013.54|4015.64|4015.04|4013.89|4013.29|444
1662688800000|2022-09-09 02:00:00|4014.39|4013.79|4015.64|4015.04|4016.01|4015.41|4014.39|4013.79|429
1662689100000|2022-09-09 02:05:00|4015.14|4014.54|4015.14|4014.54|4016.14|4015.54|4014.89|4014.29|654
1662689400000|2022-09-09 02:10:00|4015.01|4014.41|4017.14|4016.54|4017.64|4017.04|4015.01|4014.41|541
1662689700000|2022-09-09 02:15:00|4017.39|4016.79|4016.64|4016.04|4017.64|4017.04|4016.39|4015.79|621
1662690000000|2022-09-09 02:20:00|4016.89|4016.29|4017.64|4017.04|4017.89|4017.29|4016.64|4016.04|545
1662690300000|2022-09-09 02:25:00|4017.76|4017.16|4018.89|4018.29|4018.89|4018.29|4017.39|4016.79|364
1662690600000|2022-09-09 02:30:00|4019.14|4018.54|4019.51|4018.91|4020.64|4020.04|4019.01|4018.41|775
1662690900000|2022-09-09 02:35:00|4019.64|4019.04|4018.64|4018.04|4019.64|4019.04|4017.89|4017.29|622
1662691200000|2022-09-09 02:40:00|4018.39|4017.79|4018.64|4018.04|4019.14|4018.54|4018.14|4017.54|386
1662691500000|2022-09-09 02:45:00|4018.89|4018.29|4016.14|4015.54|4018.89|4018.29|4015.89|4015.29|578
1662691800000|2022-09-09 02:50:00|4016.39|4015.79|4016.39|4015.79|4017.14|4016.54|4016.26|4015.66|348
1662692100000|2022-09-09 02:55:00|4016.51|4015.91|4016.64|4016.04|4017.14|4016.54|4016.39|4015.79|313
1662692400000|2022-09-09 03:00:00|4016.89|4016.29|4017.26|4016.66|4017.39|4016.79|4016.14|4015.54|315
1662692700000|2022-09-09 03:05:00|4017.39|4016.79|4015.89|4015.29|4017.39|4016.79|4015.64|4015.04|407
1662693000000|2022-09-09 03:10:00|4016.14|4015.54|4016.14|4015.54|4017.14|4016.54|4015.89|4015.29|261
1662693300000|2022-09-09 03:15:00|4016.39|4015.79|4017.14|4016.54|4017.14|4016.54|4016.14|4015.54|204
1662693600000|2022-09-09 03:20:00|4017.39|4016.79|4017.39|4016.79|4017.89|4017.29|4016.89|4016.29|393
1662693900000|2022-09-09 03:25:00|4017.64|4017.04|4019.51|4018.91|4019.64|4019.04|4017.39|4016.79|436
1662694200000|2022-09-09 03:30:00|4019.39|4018.79|4017.89|4017.29|4019.64|4019.04|4017.64|4017.04|399
1662694500000|2022-09-09 03:35:00|4018.14|4017.54|4018.14|4017.54|4018.39|4017.79|4017.64|4017.04|178
1662694800000|2022-09-09 03:40:00|4018.39|4017.79|4019.14|4018.54|4019.39|4018.79|4018.39|4017.79|352
1662695100000|2022-09-09 03:45:00|4019.01|4018.41|4017.39|4016.79|4019.14|4018.54|4017.39|4016.79|316
1662695400000|2022-09-09 03:50:00|4017.64|4017.04|4018.14|4017.54|4018.64|4018.04|4017.39|4016.79|219
1662695700000|2022-09-09 03:55:00|4018.39|4017.79|4019.14|4018.54|4019.39|4018.79|4018.39|4017.79|399
1662696000000|2022-09-09 04:00:00|4019.39|4018.79|4019.64|4019.04|4020.39|4019.79|4019.14|4018.54|387
1662696300000|2022-09-09 04:05:00|4019.76|4019.16|4020.39|4019.79|4021.39|4020.79|4019.76|4019.16|585
1662696600000|2022-09-09 04:10:00|4020.64|4020.04|4021.39|4020.79|4021.64|4021.04|4020.14|4019.54|349
1662696900000|2022-09-09 04:15:00|4021.14|4020.54|4020.64|4020.04|4021.39|4020.79|4020.64|4020.04|270
1662697200000|2022-09-09 04:20:00|4020.39|4019.79|4020.39|4019.79|4020.89|4020.29|4020.14|4019.54|349
1662697500000|2022-09-09 04:25:00|4020.64|4020.04|4020.64|4020.04|4020.89|4020.29|4019.64|4019.04|319
1662697800000|2022-09-09 04:30:00|4020.39|4019.79|4021.14|4020.54|4021.14|4020.54|4020.14|4019.54|250
1662698100000|2022-09-09 04:35:00|4021.39|4020.79|4022.64|4022.04|4022.64|4022.04|4021.14|4020.54|673
1662698400000|2022-09-09 04:40:00|4022.39|4021.79|4022.64|4022.04|4022.89|4022.29|4022.14|4021.54|576
1662698700000|2022-09-09 04:45:00|4022.76|4022.16|4025.14|4024.54|4025.89|4025.29|4022.64|4022.04|2219
1662699000000|2022-09-09 04:50:00|4025.39|4024.79|4025.39|4024.79|4025.64|4025.04|4024.89|4024.29|366
1662699300000|2022-09-09 04:55:00|4025.51|4024.91|4024.64|4024.04|4025.51|4024.91|4024.64|4024.04|320
1662699600000|2022-09-09 05:00:00|4024.89|4024.29|4023.89|4023.29|4025.14|4024.54|4023.14|4022.54|607
1662699900000|2022-09-09 05:05:00|4024.14|4023.54|4021.39|4020.79|4024.26|4023.66|4021.39|4020.79|640
1662700200000|2022-09-09 05:10:00|4021.64|4021.04|4021.89|4021.29|4022.14|4021.54|4020.89|4020.29|469
1662700500000|2022-09-09 05:15:00|4021.64|4021.04|4022.39|4021.79|4023.14|4022.54|4021.64|4021.04|314
1662700800000|2022-09-09 05:20:00|4022.26|4021.66|4021.89|4021.29|4022.39|4021.79|4021.14|4020.54|303
1662701100000|2022-09-09 05:25:00|4022.01|4021.41|4022.89|4022.29|4023.39|4022.79|4021.89|4021.29|321
1662701400000|2022-09-09 05:30:00|4023.14|4022.54|4020.14|4019.54|4024.01|4023.41|4019.64|4019.04|1252
1662701700000|2022-09-09 05:35:00|4020.26|4019.66|4019.64|4019.04|4020.26|4019.66|4019.14|4018.54|767
1662702000000|2022-09-09 05:40:00|4019.89|4019.29|4020.89|4020.29|4021.64|4021.04|4019.89|4019.29|309
1662702300000|2022-09-09 05:45:00|4021.14|4020.54|4021.39|4020.79|4021.64|4021.04|4020.14|4019.54|345
1662702600000|2022-09-09 05:50:00|4021.14|4020.54|4019.64|4019.04|4021.39|4020.79|4019.39|4018.79|430
1662702900000|2022-09-09 05:55:00|4019.39|4018.79|4020.39|4019.79|4020.64|4020.04|4018.89|4018.29|1071
1662703200000|2022-09-09 06:00:00|4019.89|4019.29|4015.64|4015.04|4020.14|4019.54|4015.14|4014.54|1685
1662703500000|2022-09-09 06:05:00|4015.51|4014.91|4014.89|4014.29|4015.89|4015.29|4014.89|4014.29|646
1662703800000|2022-09-09 06:10:00|4015.14|4014.54|4015.64|4015.04|4016.14|4015.54|4014.89|4014.29|551
1662704100000|2022-09-09 06:15:00|4015.76|4015.16|4015.89|4015.29|4017.14|4016.54|4015.76|4015.16|1145
1662704400000|2022-09-09 06:20:00|4016.14|4015.54|4016.14|4015.54|4017.14|4016.54|4016.14|4015.54|480
1662704700000|2022-09-09 06:25:00|4016.39|4015.79|4014.39|4013.79|4016.89|4016.29|4014.39|4013.79|694
1662705000000|2022-09-09 06:30:00|4014.89|4014.29|4011.89|4011.29|4015.14|4014.54|4011.89|4011.29|1346
1662705300000|2022-09-09 06:35:00|4012.14|4011.54|4013.89|4013.29|4014.14|4013.54|4011.39|4010.79|1074
1662705600000|2022-09-09 06:40:00|4013.39|4012.79|4013.64|4013.04|4013.64|4013.04|4012.39|4011.79|636
1662705900000|2022-09-09 06:45:00|4013.39|4012.79|4014.76|4014.16|4015.64|4015.04|4013.14|4012.54|798
1662706200000|2022-09-09 06:50:00|4014.89|4014.29|4015.14|4014.54|4015.64|4015.04|4014.89|4014.29|433
1662706500000|2022-09-09 06:55:00|4015.39|4014.79|4016.64|4016.04|4017.89|4017.29|4015.01|4014.41|870
1662706800000|2022-09-09 07:00:00|4016.39|4015.79|4020.89|4020.29|4021.14|4020.54|4015.64|4015.04|1773
1662707100000|2022-09-09 07:05:00|4021.14|4020.54|4023.89|4023.29|4028.89|4028.29|4021.14|4020.54|5395
1662707400000|2022-09-09 07:10:00|4023.64|4023.04|4032.14|4031.54|4032.39|4031.79|4023.64|4023.04|3979
1662707700000|2022-09-09 07:15:00|4031.89|4031.29|4030.39|4029.79|4032.89|4032.29|4029.51|4028.91|2788
1662708000000|2022-09-09 07:20:00|4030.64|4030.04|4030.89|4030.29|4033.89|4033.29|4030.39|4029.79|2908
1662708300000|2022-09-09 07:25:00|4031.14|4030.54|4035.64|4035.04|4036.14|4035.54|4031.14|4030.54|2735
1662708600000|2022-09-09 07:30:00|4035.39|4034.79|4029.39|4028.79|4036.39|4035.79|4029.39|4028.79|3077
1662708900000|2022-09-09 07:35:00|4029.51|4028.91|4028.14|4027.54|4029.89|4029.29|4027.14|4026.54|3612
1662709200000|2022-09-09 07:40:00|4028.39|4027.79|4026.39|4025.79|4028.89|4028.29|4025.89|4025.29|1534
1662709500000|2022-09-09 07:45:00|4026.64|4026.04|4027.89|4027.29|4028.89|4028.29|4026.39|4025.79|1734
1662709800000|2022-09-09 07:50:00|4027.39|4026.79|4025.39|4024.79|4028.39|4027.79|4024.39|4023.79|1870
1662710100000|2022-09-09 07:55:00|4025.14|4024.54|4027.39|4026.79|4028.26|4027.66|4024.89|4024.29|1268
1662710400000|2022-09-09 08:00:00|4027.51|4026.91|4027.64|4027.04|4028.14|4027.54|4025.39|4024.79|2160
1662710700000|2022-09-09 08:05:00|4027.39|4026.79|4029.64|4029.04|4029.89|4029.29|4027.39|4026.79|1403
1662711000000|2022-09-09 08:10:00|4029.76|4029.16|4031.64|4031.04|4032.14|4031.54|4029.01|4028.41|1233
1662711300000|2022-09-09 08:15:00|4031.89|4031.29|4036.89|4036.29|4037.39|4036.79|4031.89|4031.29|3650
1662711600000|2022-09-09 08:20:00|4037.14|4036.54|4037.39|4036.79|4038.39|4037.79|4036.39|4035.79|4044
1662711900000|2022-09-09 08:25:00|4037.64|4037.04|4038.39|4037.79|4038.64|4038.04|4036.89|4036.29|2897
1662712200000|2022-09-09 08:30:00|4038.14|4037.54|4036.14|4035.54|4038.89|4038.29|4036.01|4035.41|1972
1662712500000|2022-09-09 08:35:00|4036.39|4035.79|4033.64|4033.04|4038.01|4037.41|4033.64|4033.04|1835
1662712800000|2022-09-09 08:40:00|4033.89|4033.29|4037.39|4036.79|4038.14|4037.54|4032.89|4032.29|1975
1662713100000|2022-09-09 08:45:00|4037.64|4037.04|4038.89|4038.29|4039.14|4038.54|4037.64|4037.04|1740
1662713400000|2022-09-09 08:50:00|4039.14|4038.54|4039.14|4038.54|4039.39|4038.79|4038.14|4037.54|2966
1662713700000|2022-09-09 08:55:00|4039.26|4038.66|4039.14|4038.54|4039.64|4039.04|4038.39|4037.79|2763
1662714000000|2022-09-09 09:00:00|4039.39|4038.79|4039.14|4038.54|4039.64|4039.04|4036.89|4036.29|1211
1662714300000|2022-09-09 09:05:00|4039.39|4038.79|4038.39|4037.79|4039.64|4039.04|4036.89|4036.29|2134
1662714600000|2022-09-09 09:10:00|4038.26|4037.66|4039.14|4038.54|4039.64|4039.04|4038.26|4037.66|997
1662714900000|2022-09-09 09:15:00|4039.39|4038.79|4037.14|4036.54|4039.39|4038.79|4037.14|4036.54|1244
1662715200000|2022-09-09 09:20:00|4036.76|4036.16|4038.89|4038.29|4039.64|4039.04|4036.76|4036.16|1338
1662715500000|2022-09-09 09:25:00|4038.64|4038.04|4038.64|4038.04|4039.14|4038.54|4037.39|4036.79|2019
1662715800000|2022-09-09 09:30:00|4038.76|4038.16|4038.14|4037.54|4038.89|4038.29|4037.64|4037.04|1425
1662716100000|2022-09-09 09:35:00|4038.01|4037.41|4038.64|4038.04|4038.89|4038.29|4037.14|4036.54|1603
1662716400000|2022-09-09 09:40:00|4038.89|4038.29|4036.14|4035.54|4039.89|4039.29|4036.14|4035.54|2618
1662716700000|2022-09-09 09:45:00|4035.89|4035.29|4035.26|4034.66|4036.64|4036.04|4035.26|4034.66|1371
1662717000000|2022-09-09 09:50:00|4035.39|4034.79|4034.01|4033.41|4035.89|4035.29|4033.14|4032.54|1829
1662717300000|2022-09-09 09:55:00|4034.14|4033.54|4037.39|4036.79|4037.89|4037.29|4034.01|4033.41|2142
1662717600000|2022-09-09 10:00:00|4037.14|4036.54|4034.76|4034.16|4037.89|4037.29|4034.64|4034.04|2161
1662717900000|2022-09-09 10:05:00|4034.64|4034.04|4033.39|4032.79|4036.14|4035.54|4033.14|4032.54|1329
1662718200000|2022-09-09 10:10:00|4033.51|4032.91|4035.14|4034.54|4035.14|4034.54|4033.51|4032.91|1492
1662718500000|2022-09-09 10:15:00|4034.89|4034.29|4035.14|4034.54|4037.64|4037.04|4033.64|4033.04|2555
1662718800000|2022-09-09 10:20:00|4035.01|4034.41|4037.89|4037.29|4037.89|4037.29|4034.14|4033.54|1698
1662719100000|2022-09-09 10:25:00|4037.64|4037.04|4038.39|4037.79|4038.64|4038.04|4036.89|4036.29|1849
1662719400000|2022-09-09 10:30:00|4038.14|4037.54|4039.64|4039.04|4040.89|4040.29|4037.51|4036.91|2472
1662719700000|2022-09-09 10:35:00|4039.39|4038.79|4042.39|4041.79|4042.64|4042.04|4038.89|4038.29|2971
1662720000000|2022-09-09 10:40:00|4042.14|4041.54|4043.14|4042.54|4044.14|4043.54|4041.89|4041.29|2315
1662720300000|2022-09-09 10:45:00|4043.26|4042.66|4043.64|4043.04|4044.89|4044.29|4043.14|4042.54|1639
1662720600000|2022-09-09 10:50:00|4043.89|4043.29|4042.39|4041.79|4044.14|4043.54|4042.39|4041.79|1449
1662720900000|2022-09-09 10:55:00|4042.64|4042.04|4041.39|4040.79|4043.14|4042.54|4041.14|4040.54|1879
1662721200000|2022-09-09 11:00:00|4041.14|4040.54|4039.51|4038.91|4041.14|4040.54|4038.39|4037.79|2021
1662721500000|2022-09-09 11:05:00|4039.39|4038.79|4040.39|4039.79|4040.64|4040.04|4039.14|4038.54|1095
1662721800000|2022-09-09 11:10:00|4040.64|4040.04|4039.89|4039.29|4040.64|4040.04|4038.14|4037.54|1413
1662722100000|2022-09-09 11:15:00|4040.01|4039.41|4039.39|4038.79|4040.89|4040.29|4038.39|4037.79|1180
1662722400000|2022-09-09 11:20:00|4039.14|4038.54|4037.14|4036.54|4039.39|4038.79|4036.89|4036.29|1084
1662722700000|2022-09-09 11:25:00|4036.89|4036.29|4037.89|4037.29|4038.39|4037.79|4036.64|4036.04|1221
1662723000000|2022-09-09 11:30:00|4037.64|4037.04|4034.89|4034.29|4037.89|4037.29|4034.39|4033.79|3192
1662723300000|2022-09-09 11:35:00|4034.64|4034.04|4037.14|4036.54|4037.64|4037.04|4034.64|4034.04|2926
1662723600000|2022-09-09 11:40:00|4036.89|4036.29|4037.14|4036.54|4037.64|4037.04|4036.14|4035.54|1118
1662723900000|2022-09-09 11:45:00|4036.89|4036.29|4037.14|4036.54|4037.51|4036.91|4036.39|4035.79|2543
1662724200000|2022-09-09 11:50:00|4036.89|4036.29|4036.39|4035.79|4037.39|4036.79|4035.89|4035.29|1809
1662724500000|2022-09-09 11:55:00|4036.14|4035.54|4035.89|4035.29|4036.39|4035.79|4033.64|4033.04|2212
1662724800000|2022-09-09 12:00:00|4036.14|4035.54|4034.39|4033.79|4036.14|4035.54|4033.64|4033.04|2401
1662725100000|2022-09-09 12:05:00|4034.14|4033.54|4032.64|4032.04|4034.39|4033.79|4031.89|4031.29|2873
1662725400000|2022-09-09 12:10:00|4032.89|4032.29|4034.14|4033.54|4034.39|4033.79|4031.89|4031.29|4458
1662725700000|2022-09-09 12:15:00|4033.89|4033.29|4035.64|4035.04|4036.39|4035.79|4033.64|4033.04|2752
1662726000000|2022-09-09 12:20:00|4035.39|4034.79|4036.39|4035.79|4037.14|4036.54|4034.89|4034.29|3912
1662726300000|2022-09-09 12:25:00|4036.51|4035.91|4036.89|4036.29|4039.14|4038.54|4036.39|4035.79|3429
1662726600000|2022-09-09 12:30:00|4036.64|4036.04|4039.89|4039.29|4040.14|4039.54|4035.64|4035.04|5630
1662726900000|2022-09-09 12:35:00|4040.14|4039.54|4041.14|4040.54|4041.39|4040.79|4039.14|4038.54|3727
1662727200000|2022-09-09 12:40:00|4040.89|4040.29|4044.89|4044.29|4044.89|4044.29|4040.89|4040.29|6754
1662727500000|2022-09-09 12:45:00|4044.76|4044.16|4044.39|4043.79|4045.14|4044.54|4042.64|4042.04|3698
1662727800000|2022-09-09 12:50:00|4044.26|4043.66|4037.89|4037.29|4044.64|4044.04|4037.89|4037.29|4647
1662728100000|2022-09-09 12:55:00|4038.39|4037.79|4036.14|4035.54|4040.51|4039.91|4036.01|4035.41|4386
1662728400000|2022-09-09 13:00:00|4036.39|4035.79|4036.14|4035.54|4037.14|4036.54|4035.39|4034.79|4180
1662728700000|2022-09-09 13:05:00|4036.39|4035.79|4036.51|4035.91|4036.89|4036.29|4034.39|4033.79|5919
1662729000000|2022-09-09 13:10:00|4036.64|4036.04|4035.64|4035.04|4036.64|4036.04|4033.64|4033.04|3759
1662729300000|2022-09-09 13:15:00|4035.89|4035.29|4036.14|4035.54|4038.14|4037.54|4035.51|4034.91|7272
1662729600000|2022-09-09 13:20:00|4036.39|4035.79|4032.64|4032.04|4037.64|4037.04|4032.64|4032.04|8868
1662729900000|2022-09-09 13:25:00|4032.76|4032.16|4029.64|4029.04|4033.39|4032.79|4027.14|4026.54|14605
1662730200000|2022-09-09 13:30:00|4029.54|4029.14|4038.29|4037.89|4039.04|4038.64|4029.41|4029.01|35095
1662730500000|2022-09-09 13:35:00|4038.54|4038.14|4036.04|4035.64|4040.79|4040.39|4033.04|4032.64|39769
1662730800000|2022-09-09 13:40:00|4036.54|4036.14|4032.04|4031.64|4038.79|4038.39|4032.04|4031.64|28121
1662731100000|2022-09-09 13:45:00|4031.79|4031.39|4035.54|4035.14|4039.79|4039.39|4026.79|4026.39|41820
1662731400000|2022-09-09 13:50:00|4035.79|4035.39|4036.29|4035.89|4038.04|4037.64|4032.79|4032.39|23283
1662731700000|2022-09-09 13:55:00|4036.54|4036.14|4044.54|4044.14|4044.79|4044.39|4031.54|4031.14|22661
1662732000000|2022-09-09 14:00:00|4045.04|4044.64|4051.79|4051.39|4053.04|4052.64|4043.04|4042.64|50648
1662732300000|2022-09-09 14:05:00|4051.54|4051.14|4053.79|4053.39|4054.04|4053.64|4049.79|4049.39|17074
1662732600000|2022-09-09 14:10:00|4054.04|4053.64|4050.29|4049.89|4054.04|4053.64|4048.29|4047.89|22892
1662732900000|2022-09-09 14:15:00|4050.79|4050.39|4050.54|4050.14|4057.79|4057.39|4047.54|4047.14|34962
1662733200000|2022-09-09 14:20:00|4050.66|4050.26|4047.79|4047.39|4053.54|4053.14|4047.29|4046.89|17825
1662733500000|2022-09-09 14:25:00|4048.04|4047.64|4053.54|4053.14|4054.29|4053.89|4045.79|4045.39|15081
1662733800000|2022-09-09 14:30:00|4053.79|4053.39|4056.04|4055.64|4056.79|4056.39|4051.29|4050.89|22931
1662734100000|2022-09-09 14:35:00|4056.29|4055.89|4057.04|4056.64|4058.04|4057.64|4053.04|4052.64|16096
1662734400000|2022-09-09 14:40:00|4057.29|4056.89|4061.54|4061.14|4063.29|4062.89|4057.29|4056.89|21379
1662734700000|2022-09-09 14:45:00|4061.79|4061.39|4062.04|4061.64|4063.29|4062.89|4058.04|4057.64|10613
1662735000000|2022-09-09 14:50:00|4062.29|4061.89|4061.04|4060.64|4064.29|4063.89|4060.29|4059.89|19571
1662735300000|2022-09-09 14:55:00|4061.29|4060.89|4061.79|4061.39|4062.29|4061.89|4058.29|4057.89|18642
1662735600000|2022-09-09 15:00:00|4062.04|4061.64|4058.79|4058.39|4064.04|4063.64|4055.54|4055.14|17436
1662735900000|2022-09-09 15:05:00|4058.54|4058.14|4056.29|4055.89|4060.54|4060.14|4055.54|4055.14|16666
1662736200000|2022-09-09 15:10:00|4056.04|4055.64|4057.04|4056.64|4057.79|4057.39|4053.04|4052.64|15625
1662736500000|2022-09-09 15:15:00|4057.29|4056.89|4053.29|4052.89|4060.29|4059.89|4053.04|4052.64|19266
1662736800000|2022-09-09 15:20:00|4053.04|4052.64|4054.41|4054.01|4055.04|4054.64|4050.29|4049.89|14708
1662737100000|2022-09-09 15:25:00|4054.54|4054.14|4057.54|4057.14|4058.54|4058.14|4054.54|4054.14|12765
1662737400000|2022-09-09 15:30:00|4057.79|4057.39|4055.79|4055.39|4059.29|4058.89|4053.04|4052.64|16551
1662737700000|2022-09-09 15:35:00|4056.04|4055.64|4061.54|4061.14|4061.79|4061.39|4054.79|4054.39|13016
1662738000000|2022-09-09 15:40:00|4061.79|4061.39|4059.79|4059.39|4063.04|4062.64|4058.29|4057.89|14193
1662738300000|2022-09-09 15:45:00|4059.54|4059.14|4057.79|4057.39|4060.79|4060.39|4057.04|4056.64|10899
1662738600000|2022-09-09 15:50:00|4058.04|4057.64|4055.54|4055.14|4058.29|4057.89|4053.79|4053.39|12737
1662738900000|2022-09-09 15:55:00|4055.79|4055.39|4058.54|4058.14|4058.79|4058.39|4054.29|4053.89|8601
1662739200000|2022-09-09 16:00:00|4058.79|4058.39|4049.63|4049.23|4060.13|4059.73|4048.63|4048.23|25240
1662739500000|2022-09-09 16:05:00|4049.88|4049.48|4053.38|4052.98|4053.38|4052.98|4048.63|4048.23|12571
1662739800000|2022-09-09 16:10:00|4053.13|4052.73|4054.13|4053.73|4055.88|4055.48|4052.38|4051.98|11869
1662740100000|2022-09-09 16:15:00|4053.88|4053.48|4053.13|4052.73|4054.13|4053.73|4048.38|4047.98|13447
1662740400000|2022-09-09 16:20:00|4053.38|4052.98|4047.13|4046.73|4053.38|4052.98|4045.63|4045.23|15324
1662740700000|2022-09-09 16:25:00|4046.88|4046.48|4050.13|4049.73|4052.13|4051.73|4046.63|4046.23|11693
1662741000000|2022-09-09 16:30:00|4049.88|4049.48|4053.38|4052.98|4053.88|4053.48|4047.63|4047.23|13813
1662741300000|2022-09-09 16:35:00|4052.88|4052.48|4054.38|4053.98|4056.88|4056.48|4052.38|4051.98|13198
1662741600000|2022-09-09 16:40:00|4054.49|4054.09|4054.99|4054.59|4057.49|4057.09|4054.49|4054.09|9055
1662741900000|2022-09-09 16:45:00|4055.24|4054.84|4058.99|4058.59|4059.24|4058.84|4052.49|4052.09|10972
1662742200000|2022-09-09 16:50:00|4059.24|4058.84|4060.74|4060.34|4061.74|4061.34|4057.99|4057.59|14848
1662742500000|2022-09-09 16:55:00|4060.49|4060.09|4061.99|4061.59|4062.36|4061.96|4059.74|4059.34|8364
1662742800000|2022-09-09 17:00:00|4062.24|4061.84|4060.49|4060.09|4062.24|4061.84|4057.24|4056.84|14199
1662743100000|2022-09-09 17:05:00|4060.74|4060.34|4063.24|4062.84|4063.49|4063.09|4060.49|4060.09|8103
1662743400000|2022-09-09 17:10:00|4062.99|4062.59|4065.99|4065.59|4065.99|4065.59|4062.74|4062.34|15465
1662743700000|2022-09-09 17:15:00|4065.74|4065.34|4066.49|4066.09|4068.24|4067.84|4065.49|4065.09|11271
1662744000000|2022-09-09 17:20:00|4066.24|4065.84|4065.99|4065.59|4067.49|4067.09|4064.49|4064.09|10443
1662744300000|2022-09-09 17:25:00|4065.86|4065.46|4065.24|4064.84|4067.49|4067.09|4065.24|4064.84|7670
1662744600000|2022-09-09 17:30:00|4065.49|4065.09|4067.99|4067.59|4068.99|4068.59|4065.49|4065.09|12725
1662744900000|2022-09-09 17:35:00|4068.24|4067.84|4069.99|4069.59|4070.24|4069.84|4067.74|4067.34|5981
1662745200000|2022-09-09 17:40:00|4069.74|4069.34|4064.99|4064.59|4069.99|4069.59|4064.99|4064.59|7356
1662745500000|2022-09-09 17:45:00|4065.24|4064.84|4067.49|4067.09|4067.49|4067.09|4063.49|4063.09|15745
1662745800000|2022-09-09 17:50:00|4067.74|4067.34|4066.99|4066.59|4067.99|4067.59|4064.99|4064.59|6791
1662746100000|2022-09-09 17:55:00|4066.74|4066.34|4067.99|4067.59|4068.24|4067.84|4065.99|4065.59|5850
1662746400000|2022-09-09 18:00:00|4067.74|4067.34|4064.24|4063.84|4067.99|4067.59|4062.24|4061.84|12550
1662746700000|2022-09-09 18:05:00|4063.99|4063.59|4064.99|4064.59|4066.74|4066.34|4062.74|4062.34|7751
1662747000000|2022-09-09 18:10:00|4065.24|4064.84|4068.99|4068.59|4069.24|4068.84|4063.11|4062.71|12668
1662747300000|2022-09-09 18:15:00|4068.74|4068.34|4069.24|4068.84|4070.24|4069.84|4068.24|4067.84|13986
1662747600000|2022-09-09 18:20:00|4068.99|4068.59|4070.74|4070.34|4071.24|4070.84|4068.74|4068.34|13805
1662747900000|2022-09-09 18:25:00|4070.49|4070.09|4071.49|4071.09|4071.74|4071.34|4067.99|4067.59|13046
1662748200000|2022-09-09 18:30:00|4071.24|4070.84|4067.99|4067.59|4071.74|4071.34|4066.99|4066.59|7497
1662748500000|2022-09-09 18:35:00|4067.86|4067.46|4069.74|4069.34|4070.99|4070.59|4066.24|4065.84|16349
1662748800000|2022-09-09 18:40:00|4069.49|4069.09|4068.49|4068.09|4071.49|4071.09|4067.49|4067.09|16634
1662749100000|2022-09-09 18:45:00|4068.74|4068.34|4066.49|4066.09|4069.49|4069.09|4066.49|4066.09|14004
1662749400000|2022-09-09 18:50:00|4066.74|4066.34|4066.24|4065.84|4067.24|4066.84|4064.24|4063.84|14681
1662749700000|2022-09-09 18:55:00|4065.99|4065.59|4069.74|4069.34|4070.49|4070.09|4065.99|4065.59|11315
1662750000000|2022-09-09 19:00:00|4069.99|4069.59|4073.24|4072.84|4073.74|4073.34|4068.24|4067.84|15323
1662750300000|2022-09-09 19:05:00|4073.49|4073.09|4071.49|4071.09|4073.99|4073.59|4070.24|4069.84|9722
1662750600000|2022-09-09 19:10:00|4071.74|4071.34|4075.24|4074.84|4075.74|4075.34|4070.74|4070.34|19636
1662750900000|2022-09-09 19:15:00|4074.99|4074.59|4075.24|4074.84|4075.49|4075.09|4073.24|4072.84|8441
1662751200000|2022-09-09 19:20:00|4075.49|4075.09|4073.24|4072.84|4075.49|4075.09|4071.74|4071.34|10614
1662751500000|2022-09-09 19:25:00|4073.49|4073.09|4073.61|4073.21|4075.24|4074.84|4071.86|4071.46|12614
1662751800000|2022-09-09 19:30:00|4073.24|4072.84|4073.99|4073.59|4074.24|4073.84|4071.99|4071.59|12333
1662752100000|2022-09-09 19:35:00|4074.24|4073.84|4071.99|4071.59|4074.24|4073.84|4070.74|4070.34|10678
1662752400000|2022-09-09 19:40:00|4071.74|4071.34|4076.74|4076.34|4077.24|4076.84|4071.49|4071.09|12909
1662752700000|2022-09-09 19:45:00|4076.49|4076.09|4073.74|4073.34|4076.74|4076.34|4072.24|4071.84|12484
1662753000000|2022-09-09 19:50:00|4073.49|4073.09|4072.49|4072.09|4074.49|4074.09|4067.74|4067.34|26436
1662753300000|2022-09-09 19:55:00|4072.24|4071.84|4067.24|4066.84|4072.24|4071.84|4066.74|4066.34|70047
1662753600000|2022-09-09 20:00:00|4067.34|4066.74|4064.84|4064.24|4067.34|4066.74|4064.84|4064.24|24776
1662753900000|2022-09-09 20:05:00|4065.09|4064.49|4064.59|4063.99|4065.34|4064.74|4063.09|4062.49|7350
1662754200000|2022-09-09 20:10:00|4064.34|4063.74|4064.84|4064.24|4065.59|4064.99|4064.34|4063.74|5572
1662754500000|2022-09-09 20:15:00|4064.96|4064.36|4065.09|4064.49|4065.34|4064.74|4064.59|4063.99|1819
1662754800000|2022-09-09 20:20:00|4065.71|4065.11|4065.59|4064.99|4066.34|4065.74|4065.59|4064.99|1492
1662755100000|2022-09-09 20:25:00|4065.84|4065.24|4065.84|4065.24|4066.09|4065.49|4065.59|4064.99|1044
1662755400000|2022-09-09 20:30:00|4065.59|4064.99|4065.71|4065.11|4065.84|4065.24|4065.59|4064.99|466
1662755700000|2022-09-09 20:35:00|4065.84|4065.24|4065.59|4064.99|4065.84|4065.24|4065.59|4064.99|795
1662756000000|2022-09-09 20:40:00|4065.71|4065.11|4065.09|4064.49|4065.84|4065.24|4064.84|4064.24|758
1662756300000|2022-09-09 20:45:00|4065.34|4064.74|4065.84|4065.24|4065.96|4065.36|4065.09|4064.49|1063
1662756600000|2022-09-09 20:50:00|4065.96|4065.36|4066.59|4065.99|4066.84|4066.24|4065.96|4065.36|1294
1662756900000|2022-09-09 20:55:00|4066.84|4066.24|4067.05|4065.55|4067.05|4066.24|4066.46|4065.52|3108
1662933600000|2022-09-11 22:00:00|4082.46|4081.86|4086.34|4085.74|4087.71|4087.11|4079.46|4078.86|3694
1662933900000|2022-09-11 22:05:00|4086.21|4085.61|4083.84|4083.24|4086.84|4086.24|4083.34|4082.74|1347
1662934200000|2022-09-11 22:10:00|4083.59|4082.99|4082.59|4081.99|4084.09|4083.49|4082.34|4081.74|251